2005-01-03 00:05:00,1.2009,1.201,1.2007,1.2007,462000004.0
2005-01-03 00:10:00,1.2008,1.2009,1.2008,1.2008,346500003.0
2005-01-03 00:15:00,1.2008,1.2009,1.2008,1.2008,346500003.0
2005-01-03 00:20:00,1.2006,1.2013,1.2004,1.2009,231000002.0
2005-01-03 00:25:00,1.2011,1.2013,1.2007,1.2013,346500003.0
2005-01-03 00:30:00,1.2014,1.2018,1.2013,1.2014,462000004.0
2005-01-03 00:35:00,1.2012,1.2014,1.2012,1.2014,231000002.0
2005-01-03 00:40:00,1.2011,1.2011,1.2009,1.2009,231000002.0
2005-01-03 00:45:00,1.2011,1.2011,1.2011,1.2011,115500001.0
2005-01-03 00:50:00,1.2011,1.2011,1.2006,1.2007,231000002.0
2005-01-03 00:55:00,1.2007,1.2007,1.2007,1.2007,231000002.0
2005-01-03 01:00:00,1.2006,1.2006,1.2006,1.2006,115500001.0
2005-01-03 01:05:00,1.2007,1.2012,1.2007,1.2012,231000002.0
2005-01-03 01:10:00,1.2008,1.2009,1.2002,1.2004,231000002.0
2005-01-03 01:15:00,1.2005,1.2011,1.2005,1.2011,231000002.0
2005-01-03 01:20:00,1.2014,1.2014,1.201,1.2011,231000002.0
2005-01-03 01:25:00,1.201,1.2019,1.201,1.2014,115500001.0
2005-01-03 01:30:00,1.2014,1.2015,1.2014,1.2015,231000002.0
2005-01-03 01:35:00,1.2016,1.2016,1.2015,1.2016,231000002.0
2005-01-03 01:45:00,1.2019,1.2019,1.2019,1.2019,115500001.0
2005-01-03 01:50:00,1.2018,1.202,1.2018,1.2019,346500003.0
2005-01-03 01:55:00,1.202,1.2025,1.202,1.2023,462000004.0
2005-01-03 02:00:00,1.20021,1.20025,1.19994,1.20008,413400004.0
2005-01-03 02:05:00,1.2002,1.2007,1.19995,1.2003,420999999.0
2005-01-03 02:10:00,1.20033,1.2006,1.1989,1.20045,339600001.0
2005-01-03 02:15:00,1.19993,1.20102,1.19971,1.20053,512099997.0
2005-01-03 02:20:00,1.20045,1.20097,1.20045,1.20082,659200002.0
2005-01-03 02:25:00,1.20081,1.20155,1.20063,1.2015,298600000.0
2005-01-03 02:30:00,1.20093,1.20162,1.20086,1.2011,296799998.0
2005-01-03 02:35:00,1.20107,1.20151,1.20102,1.20115,307799997.0
2005-01-03 02:40:00,1.20103,1.20175,1.20083,1.2009,298999998.0
2005-01-03 02:45:00,1.20207,1.20264,1.20083,1.20134,356200004.0
2005-01-03 02:50:00,1.2017,1.20192,1.20074,1.20074,336699996.0
2005-01-03 02:55:00,1.20085,1.20223,1.20069,1.20223,373100000.0
2005-01-03 03:00:00,1.20248,1.20248,1.20206,1.20235,495999999.0
2005-01-03 03:05:00,1.20263,1.20313,1.20233,1.2024,394600005.0
2005-01-03 03:10:00,1.20273,1.20295,1.20235,1.20289,397900002.0
2005-01-03 03:15:00,1.20265,1.20305,1.20261,1.20263,252099997.0
2005-01-03 03:20:00,1.20287,1.20325,1.20239,1.20293,512099998.0
2005-01-03 03:25:00,1.20293,1.20325,1.20291,1.20305,355300000.0
2005-01-03 03:30:00,1.20299,1.20352,1.20253,1.20352,369900003.0
2005-01-03 03:35:00,1.20233,1.2032,1.20233,1.20293,467800003.0
2005-01-03 03:40:00,1.20278,1.20302,1.20232,1.20302,444299999.0
2005-01-03 03:45:00,1.20278,1.20342,1.20234,1.20325,448900000.0
2005-01-03 03:50:00,1.20353,1.20365,1.20251,1.2033,414300003.0
2005-01-03 03:55:00,1.20305,1.20368,1.20305,1.20362,265500001.0
2005-01-03 04:00:00,1.20328,1.20337,1.20233,1.20275,371100001.0
2005-01-03 04:05:00,1.20307,1.20336,1.20259,1.20293,438100003.0
2005-01-03 04:10:00,1.2029,1.20358,1.2028,1.20318,512400000.0
2005-01-03 04:15:00,1.2034,1.20342,1.20236,1.20296,265699998.0
2005-01-03 04:20:00,1.20332,1.20333,1.20303,1.20315,426500005.0
2005-01-03 04:25:00,1.2034,1.20357,1.2031,1.20347,158899998.0
2005-01-03 04:30:00,1.20319,1.20338,1.20288,1.20337,385100002.0
2005-01-03 04:35:00,1.20338,1.20356,1.20328,1.20349,315199999.0
2005-01-03 04:40:00,1.20328,1.20341,1.20313,1.20322,360700007.0
2005-01-03 04:45:00,1.2032,1.20354,1.20317,1.20335,472200008.0
2005-01-03 04:50:00,1.20335,1.20368,1.20329,1.20333,187799999.0
2005-01-03 04:55:00,1.20325,1.20371,1.20325,1.20349,406979996.0
2005-01-03 05:00:00,1.20353,1.20364,1.20334,1.20341,288400000.0
2005-01-03 05:05:00,1.2034,1.20436,1.20324,1.20341,336299999.0
2005-01-03 05:10:00,1.20451,1.20451,1.2034,1.2034,316200000.0
2005-01-03 05:15:00,1.20401,1.20451,1.20348,1.20374,393500000.0
2005-01-03 05:20:00,1.20383,1.20517,1.20375,1.20517,538790000.0
2005-01-03 05:25:00,1.20469,1.20572,1.20469,1.20572,382199998.0
2005-01-03 05:30:00,1.20536,1.20552,1.2053,1.20536,511899996.0
2005-01-03 05:35:00,1.20537,1.20576,1.20537,1.20561,347099996.0
2005-01-03 05:40:00,1.20553,1.20608,1.20553,1.20591,542600001.0
2005-01-03 05:45:00,1.20613,1.20705,1.20581,1.20703,489200001.0
2005-01-03 05:50:00,1.2069,1.20697,1.2059,1.20688,440000001.0
2005-01-03 05:55:00,1.20698,1.2082,1.20667,1.20789,325100000.0
2005-01-03 06:00:00,1.20791,1.20806,1.20733,1.20737,445600003.0
2005-01-03 06:05:00,1.20747,1.20747,1.20659,1.20681,278100001.0
2005-01-03 06:10:00,1.20698,1.2072,1.20677,1.20688,567099999.0
2005-01-03 06:15:00,1.20689,1.20707,1.20669,1.2068,370400003.0
2005-01-03 06:20:00,1.20684,1.20705,1.20664,1.20682,357300004.0
2005-01-03 06:25:00,1.2068,1.20723,1.20661,1.2071,365799998.0
2005-01-03 06:30:00,1.2071,1.20725,1.20695,1.20718,480000000.0
2005-01-03 06:35:00,1.20733,1.20747,1.20709,1.20712,428400003.0
2005-01-03 06:40:00,1.20717,1.20762,1.20694,1.2071,377200005.0
2005-01-03 06:45:00,1.20735,1.20774,1.20708,1.20738,367300000.0
2005-01-03 06:50:00,1.20731,1.20745,1.2071,1.2074,295700003.0
2005-01-03 06:55:00,1.20772,1.20772,1.2073,1.2074,371900000.0
2005-01-03 07:00:00,1.2073,1.20738,1.20682,1.20694,393400003.0
2005-01-03 07:05:00,1.20752,1.20759,1.20685,1.20705,366700001.0
2005-01-03 07:10:00,1.2069,1.20745,1.20683,1.20699,310999994.0
2005-01-03 07:15:00,1.20701,1.20733,1.20697,1.20728,316100001.0
2005-01-03 07:20:00,1.20719,1.20756,1.20719,1.20733,353000003.0
2005-01-03 07:25:00,1.20728,1.20792,1.20722,1.20781,416600001.0
2005-01-03 07:30:00,1.20773,1.2082,1.20735,1.20735,540000003.0
2005-01-03 07:35:00,1.20748,1.20872,1.20736,1.20736,528600002.0
2005-01-03 07:40:00,1.20739,1.20836,1.20739,1.20759,294399998.0
2005-01-03 07:45:00,1.20774,1.20845,1.20773,1.2084,336800000.0
2005-01-03 07:50:00,1.20838,1.20846,1.20806,1.20806,380700002.0
2005-01-03 07:55:00,1.20785,1.21024,1.20755,1.21021,498400007.0
2005-01-03 08:00:00,1.21017,1.21067,1.208,1.21067,462199999.0
2005-01-03 08:05:00,1.21074,1.21095,1.21056,1.21056,511500002.0
2005-01-03 08:10:00,1.21072,1.2113,1.21072,1.21127,533599999.0
2005-01-03 08:15:00,1.21118,1.21131,1.20999,1.21064,484600001.0
2005-01-03 08:20:00,1.21087,1.21153,1.21034,1.2106,445800002.0
2005-01-03 08:25:00,1.2108,1.21129,1.2102,1.21128,499100004.0
2005-01-03 08:30:00,1.21142,1.21162,1.21132,1.21159,470600004.0
2005-01-03 08:35:00,1.21152,1.21186,1.21017,1.2116,259099997.0
2005-01-03 08:40:00,1.2113,1.2113,1.21027,1.21086,402999998.0
2005-01-03 08:45:00,1.2108,1.2108,1.21004,1.21004,417400002.0
2005-01-03 08:50:00,1.20982,1.2099,1.20887,1.2095,477600001.0
2005-01-03 08:55:00,1.20986,1.20986,1.20889,1.20889,598500000.0
2005-01-03 09:00:00,1.20897,1.20958,1.20883,1.2091,560500001.0
2005-01-03 09:05:00,1.209,1.20916,1.20841,1.20916,221500001.0
2005-01-03 09:10:00,1.20898,1.20916,1.20881,1.20883,342899998.0
2005-01-03 09:15:00,1.2089,1.2089,1.20657,1.20804,393500000.0
2005-01-03 09:20:00,1.20781,1.20781,1.20674,1.20698,429800003.0
2005-01-03 09:25:00,1.20694,1.20768,1.20687,1.20695,217600002.0
2005-01-03 09:30:00,1.20692,1.20696,1.20609,1.20648,451800004.0
2005-01-03 09:35:00,1.20641,1.20655,1.2059,1.20599,283500001.0
2005-01-03 09:40:00,1.20596,1.20612,1.20584,1.20584,586999994.0
2005-01-03 09:45:00,1.20589,1.20636,1.20589,1.20589,359599998.0
2005-01-03 09:50:00,1.2057,1.20628,1.20564,1.20586,445700001.0
2005-01-03 09:55:00,1.20586,1.20586,1.20103,1.20498,521999997.0
2005-01-03 10:00:00,1.20504,1.20511,1.20245,1.20485,569200003.0
2005-01-03 10:05:00,1.20527,1.20537,1.20231,1.20357,423400001.0
2005-01-03 10:10:00,1.20435,1.20539,1.20051,1.20539,685100003.0
2005-01-03 10:15:00,1.20545,1.20547,1.2049,1.20511,524000003.0
2005-01-03 10:20:00,1.20522,1.20593,1.20497,1.20585,608900006.0
2005-01-03 10:25:00,1.20592,1.20597,1.2056,1.2057,570590000.0
2005-01-03 10:30:00,1.2057,1.20652,1.20557,1.20631,489700002.0
2005-01-03 10:35:00,1.20622,1.20653,1.20582,1.20619,548399994.0
2005-01-03 10:40:00,1.20638,1.20758,1.20616,1.2075,430700000.0
2005-01-03 10:45:00,1.20756,1.20794,1.20732,1.20743,457000002.0
2005-01-03 10:50:00,1.20739,1.20739,1.20665,1.20675,495699998.0
2005-01-03 10:55:00,1.20673,1.20675,1.20483,1.20617,430289994.0
2005-01-03 11:00:00,1.20546,1.20706,1.20279,1.20677,421600005.0
2005-01-03 11:05:00,1.2069,1.20763,1.20343,1.2075,514299997.0
2005-01-03 11:10:00,1.20754,1.20785,1.20729,1.20739,518900005.0
2005-01-03 11:15:00,1.20763,1.20766,1.20713,1.20718,498200002.0
2005-01-03 11:20:00,1.20722,1.20723,1.20351,1.2053,394199998.0
2005-01-03 11:25:00,1.20531,1.20644,1.20334,1.20334,455899998.0
2005-01-03 11:30:00,1.20425,1.20431,1.20325,1.20361,639799999.0
2005-01-03 11:35:00,1.20354,1.20354,1.20079,1.20211,419200000.0
2005-01-03 11:40:00,1.20249,1.20433,1.20249,1.20417,458299998.0
2005-01-03 11:45:00,1.20423,1.20423,1.20342,1.20343,497000000.0
2005-01-03 11:50:00,1.20355,1.20379,1.20335,1.20371,677700002.0
2005-01-03 11:55:00,1.20403,1.20408,1.20352,1.20393,488299996.0
2005-01-03 12:00:00,1.20412,1.20433,1.20348,1.20433,514799993.0
2005-01-03 12:05:00,1.20442,1.20442,1.20361,1.20382,411499999.0
2005-01-03 12:10:00,1.20376,1.20413,1.2037,1.20375,644699997.0
2005-01-03 12:15:00,1.20382,1.20438,1.20382,1.20438,408199999.0
2005-01-03 12:20:00,1.2041,1.20428,1.20405,1.20407,490799995.0
2005-01-03 12:25:00,1.20415,1.20502,1.20415,1.2049,684600002.0
2005-01-03 12:30:00,1.20484,1.20484,1.2033,1.20395,393900004.0
2005-01-03 12:35:00,1.2041,1.20462,1.20408,1.20458,434400002.0
2005-01-03 12:40:00,1.20462,1.20462,1.20371,1.20423,518999999.0
2005-01-03 12:45:00,1.20429,1.20457,1.20421,1.20432,336500002.0
2005-01-03 12:50:00,1.20442,1.20514,1.20397,1.20514,404700001.0
2005-01-03 12:55:00,1.20556,1.20611,1.20466,1.2049,427099998.0
2005-01-03 13:00:00,1.20485,1.2063,1.20485,1.20562,449300006.0
2005-01-03 13:05:00,1.20575,1.20616,1.20559,1.20559,299900005.0
2005-01-03 13:10:00,1.20557,1.20649,1.20557,1.20638,320900000.0
2005-01-03 13:15:00,1.20655,1.20663,1.20637,1.20656,351600007.0
2005-01-03 13:20:00,1.20667,1.20672,1.20525,1.20525,261400001.0
2005-01-03 13:25:00,1.20528,1.20607,1.20511,1.20601,485800002.0
2005-01-03 13:30:00,1.20608,1.20673,1.20592,1.20665,448000003.0
2005-01-03 13:35:00,1.20643,1.20701,1.20578,1.20651,517199998.0
2005-01-03 13:40:00,1.20648,1.20678,1.20566,1.20653,490600000.0
2005-01-03 13:45:00,1.20655,1.20748,1.20582,1.20731,606000002.0
2005-01-03 13:50:00,1.2075,1.20798,1.20708,1.20732,509200004.0
2005-01-03 13:55:00,1.20764,1.20764,1.20591,1.20653,275800000.0
2005-01-03 14:00:00,1.20562,1.20734,1.20562,1.20734,500799999.0
2005-01-03 14:05:00,1.20728,1.20728,1.20592,1.20637,262000000.0
2005-01-03 14:10:00,1.20642,1.2072,1.20577,1.20706,468300003.0
2005-01-03 14:15:00,1.20698,1.20789,1.20672,1.20771,588700001.0
2005-01-03 14:20:00,1.20742,1.20754,1.20675,1.20751,520099998.0
2005-01-03 14:25:00,1.20769,1.20827,1.20707,1.20797,520400000.0
2005-01-03 14:30:00,1.20815,1.20824,1.2079,1.20802,331199998.0
2005-01-03 14:35:00,1.20789,1.20789,1.20556,1.20667,338300002.0
2005-01-03 14:40:00,1.20676,1.20681,1.20593,1.206,307400000.0
2005-01-03 14:45:00,1.20602,1.20605,1.20454,1.20518,568600007.0
2005-01-03 14:50:00,1.2053,1.20551,1.2048,1.2049,449000000.0
2005-01-03 14:55:00,1.20488,1.20522,1.20459,1.20496,470999999.0
2005-01-03 15:00:00,1.20524,1.20524,1.2037,1.20398,477599999.0
2005-01-03 15:05:00,1.20407,1.20471,1.20407,1.20441,442800002.0
2005-01-03 15:10:00,1.20469,1.20527,1.20469,1.20514,492199997.0
2005-01-03 15:15:00,1.20526,1.20661,1.2051,1.20598,495199997.0
2005-01-03 15:20:00,1.20587,1.20762,1.20496,1.20718,575900002.0
2005-01-03 15:25:00,1.20722,1.20745,1.20696,1.20701,364400002.0
2005-01-03 15:30:00,1.20693,1.20705,1.20459,1.20459,493799998.0
2005-01-03 15:35:00,1.20462,1.2078,1.20462,1.2078,351899998.0
2005-01-03 15:40:00,1.20833,1.20883,1.20771,1.20883,503599999.0
2005-01-03 15:45:00,1.20894,1.21006,1.20883,1.20931,613100000.0
2005-01-03 15:50:00,1.2094,1.2094,1.20857,1.20858,472500001.0
2005-01-03 15:55:00,1.20847,1.20907,1.20787,1.20893,496800002.0
2005-01-03 16:00:00,1.209,1.2103,1.20899,1.20976,617290000.0
2005-01-03 16:05:00,1.20993,1.21106,1.20993,1.2109,497800001.0
2005-01-03 16:10:00,1.21111,1.21172,1.21101,1.21113,365999998.0
2005-01-03 16:15:00,1.21093,1.21093,1.20977,1.20995,434900007.0
2005-01-03 16:20:00,1.21,1.21018,1.20532,1.20942,372090000.0
2005-01-03 16:25:00,1.20963,1.21037,1.20954,1.21023,474099999.0
2005-01-03 16:30:00,1.21038,1.21061,1.20965,1.20993,545899999.0
2005-01-03 16:35:00,1.21002,1.21083,1.2097,1.21045,447690003.0
2005-01-03 16:40:00,1.2104,1.21141,1.21036,1.21119,521900007.0
2005-01-03 16:45:00,1.21151,1.2121,1.21099,1.21108,547900004.0
2005-01-03 16:50:00,1.21105,1.21108,1.20962,1.20975,491100001.0
2005-01-03 16:55:00,1.20996,1.20998,1.20894,1.20908,350400000.0
2005-01-03 17:00:00,1.20937,1.20985,1.20805,1.20805,409400003.0
2005-01-03 17:05:00,1.20824,1.20895,1.20812,1.20882,456300001.0
2005-01-03 17:10:00,1.20875,1.20923,1.20866,1.20923,555499997.0
2005-01-03 17:15:00,1.20925,1.20992,1.20773,1.209,434400000.0
2005-01-03 17:20:00,1.20901,1.20901,1.20775,1.20794,551099999.0
2005-01-03 17:25:00,1.2083,1.20877,1.20802,1.20839,566600000.0
2005-01-03 17:30:00,1.20845,1.20871,1.20828,1.2085,335190000.0
2005-01-03 17:35:00,1.20851,1.20924,1.20851,1.20889,303799999.0
2005-01-03 17:40:00,1.20897,1.20981,1.20892,1.20943,371100000.0
2005-01-03 17:45:00,1.20938,1.21073,1.20936,1.21022,436400000.0
2005-01-03 17:50:00,1.2104,1.21061,1.21,1.2101,456100000.0
2005-01-03 17:55:00,1.21004,1.21121,1.20994,1.21108,477799999.0
2005-01-03 18:00:00,1.21134,1.21207,1.21097,1.21177,3146700005.0
2005-01-03 18:05:00,1.21173,1.21176,1.21036,1.21161,3898300002.0
2005-01-03 18:10:00,1.21168,1.21176,1.21144,1.21168,2451499996.0
2005-01-03 18:15:00,1.21144,1.21156,1.20728,1.21139,2838100012.0
2005-01-03 18:20:00,1.21145,1.21173,1.21132,1.21157,2153300002.0
2005-01-03 18:25:00,1.21145,1.21145,1.21041,1.21056,2990200013.0
2005-01-03 18:30:00,1.21118,1.21151,1.21057,1.21145,2445600003.0
2005-01-03 18:35:00,1.21153,1.21155,1.21094,1.21108,1565899998.0
2005-01-03 18:40:00,1.21107,1.21132,1.21037,1.211,2156390004.0
2005-01-03 18:45:00,1.21127,1.2114,1.21113,1.21133,1139800009.0
2005-01-03 18:50:00,1.21137,1.21154,1.21098,1.21098,1110200006.0
2005-01-03 18:55:00,1.21091,1.211,1.21022,1.21045,1702400000.0
2005-01-03 19:00:00,1.21062,1.21071,1.21044,1.21048,1280600007.0
2005-01-03 19:05:00,1.21046,1.21046,1.20844,1.20887,1811899993.0
2005-01-03 19:10:00,1.20882,1.20883,1.20815,1.20845,1012599997.0
2005-01-03 19:15:00,1.20847,1.20875,1.20831,1.20853,1510999994.0
2005-01-03 19:20:00,1.20858,1.20891,1.20853,1.2088,811500004.0
2005-01-03 19:25:00,1.20878,1.20894,1.20873,1.2088,884900000.0
2005-01-03 19:30:00,1.20885,1.20891,1.20859,1.20862,771499999.0
2005-01-03 19:35:00,1.20863,1.20924,1.20848,1.20916,1118000001.0
2005-01-03 19:40:00,1.20927,1.20975,1.20923,1.20946,871100000.0
2005-01-03 19:45:00,1.20965,1.20965,1.20937,1.20949,565000002.0
2005-01-03 19:50:00,1.2095,1.20951,1.209,1.209,423700000.0
2005-01-03 19:55:00,1.20896,1.20936,1.20874,1.20936,649200000.0
2005-01-03 20:00:00,1.20948,1.20948,1.20902,1.20917,976100005.0
2005-01-03 20:05:00,1.20925,1.20929,1.20897,1.20897,909100009.0
2005-01-03 20:10:00,1.20904,1.20927,1.20892,1.209,1183299990.0
2005-01-03 20:15:00,1.20905,1.20919,1.20894,1.20913,1786499998.0
2005-01-03 20:20:00,1.20913,1.20924,1.20853,1.20867,1930200007.0
2005-01-03 20:25:00,1.2087,1.20876,1.20827,1.20827,1753499992.0
2005-01-03 20:30:00,1.20825,1.20875,1.20825,1.20848,1635300006.0
2005-01-03 20:35:00,1.20855,1.2086,1.20829,1.20837,1556700005.0
2005-01-03 20:40:00,1.20838,1.20875,1.20828,1.20845,1618100010.0
2005-01-03 20:45:00,1.20845,1.20863,1.2078,1.20863,966400004.0
2005-01-03 20:50:00,1.20815,1.20845,1.20783,1.20785,1290200007.0
2005-01-03 20:55:00,1.20789,1.20812,1.2074,1.20804,2000300011.0
2005-01-03 21:00:00,1.20834,1.20854,1.2081,1.2082,2932699994.0
2005-01-03 21:05:00,1.20823,1.20852,1.20818,1.20831,1397700010.0
2005-01-03 21:10:00,1.20834,1.20839,1.20804,1.20836,1993100008.0
2005-01-03 21:15:00,1.20851,1.20851,1.20826,1.20826,697000001.0
2005-01-03 21:20:00,1.20825,1.20843,1.2074,1.2075,460600000.0
2005-01-03 21:25:00,1.2077,1.2077,1.20273,1.20656,770300000.0
2005-01-03 21:30:00,1.20715,1.20726,1.20321,1.20526,500400000.0
2005-01-03 21:35:00,1.20519,1.20526,1.20428,1.2046,514100004.0
2005-01-03 21:40:00,1.20464,1.20565,1.20464,1.20565,761700003.0
2005-01-03 21:45:00,1.20571,1.20573,1.2054,1.2054,667200008.0
2005-01-03 21:50:00,1.20535,1.20558,1.20478,1.20543,553400005.0
2005-01-03 21:55:00,1.20568,1.20699,1.20563,1.20691,418700003.0
2005-01-03 22:00:00,1.20703,1.20779,1.20674,1.20689,1044400003.0
2005-01-03 22:05:00,1.20692,1.20709,1.20685,1.20709,716199999.0
2005-01-03 22:10:00,1.20717,1.20732,1.20692,1.20695,517900001.0
2005-01-03 22:15:00,1.20695,1.20715,1.20682,1.20685,357500000.0
2005-01-03 22:20:00,1.20685,1.20696,1.20599,1.20627,638899997.0
2005-01-03 22:25:00,1.20628,1.20643,1.2055,1.20601,931200000.0
2005-01-03 22:30:00,1.20568,1.206,1.20555,1.20588,737600003.0
2005-01-03 22:35:00,1.20575,1.20606,1.20554,1.20585,487399998.0
2005-01-03 22:40:00,1.20595,1.20628,1.20566,1.20585,717600001.0
2005-01-03 22:45:00,1.20585,1.20618,1.2058,1.20585,305300000.0
2005-01-03 22:50:00,1.2059,1.20638,1.20577,1.20634,416000001.0
2005-01-03 22:55:00,1.2059,1.20615,1.2058,1.20589,735700001.0
2005-01-03 23:00:00,1.20625,1.20659,1.20591,1.20646,303000000.0
2005-01-03 23:05:00,1.2065,1.2065,1.2062,1.20648,527100002.0
2005-01-03 23:10:00,1.20653,1.20696,1.2064,1.20696,383600004.0
2005-01-03 23:15:00,1.20706,1.20745,1.20699,1.20722,357299999.0
2005-01-03 23:20:00,1.20722,1.2074,1.20697,1.20697,264100006.0
2005-01-03 23:25:00,1.20714,1.20722,1.20692,1.20703,640900001.0
2005-01-03 23:30:00,1.20702,1.20735,1.20689,1.20697,400699997.0
2005-01-03 23:35:00,1.20682,1.20728,1.20682,1.20712,296700000.0
2005-01-03 23:40:00,1.2072,1.20731,1.20678,1.20695,431899994.0
2005-01-03 23:45:00,1.20743,1.20743,1.20709,1.20727,348900000.0
2005-01-03 23:50:00,1.2073,1.20744,1.20698,1.207,437500003.0
2005-01-03 23:55:00,1.20685,1.20743,1.20685,1.20728,408900003.0
2005-01-04 00:00:00,1.20735,1.20745,1.20717,1.20738,623100003.0
2005-01-04 00:05:00,1.2075,1.20761,1.20696,1.20712,325500002.0
2005-01-04 00:10:00,1.2071,1.20755,1.20693,1.20755,309299999.0
2005-01-04 00:15:00,1.20722,1.20735,1.20718,1.20735,398099999.0
2005-01-04 00:20:00,1.20725,1.20755,1.20494,1.20723,531800002.0
2005-01-04 00:25:00,1.20723,1.20748,1.20512,1.20721,314200000.0
2005-01-04 00:30:00,1.20725,1.20757,1.20722,1.20754,305100000.0
2005-01-04 00:35:00,1.20754,1.20754,1.20714,1.20728,461800000.0
2005-01-04 00:40:00,1.20746,1.20775,1.20732,1.20739,439100001.0
2005-01-04 00:45:00,1.20741,1.20795,1.20732,1.20755,332800000.0
2005-01-04 00:50:00,1.20763,1.20792,1.20737,1.2075,426699995.0
2005-01-04 00:55:00,1.2075,1.20781,1.20742,1.2076,405900006.0
2005-01-04 01:00:00,1.20758,1.20815,1.20757,1.2081,402200004.0
2005-01-04 01:05:00,1.20811,1.20858,1.2076,1.20775,600900001.0
2005-01-04 01:10:00,1.20783,1.20791,1.20783,1.20783,125499998.0
2005-01-04 01:15:00,1.20792,1.2082,1.20776,1.208,228600000.0
2005-01-04 01:20:00,1.20792,1.20837,1.20787,1.20794,350699999.0
2005-01-04 01:25:00,1.20802,1.20807,1.2078,1.20782,432400001.0
2005-01-04 01:30:00,1.20774,1.20788,1.20754,1.20757,286799997.0
2005-01-04 01:35:00,1.20761,1.20795,1.20743,1.20782,335999996.0
2005-01-04 01:40:00,1.20747,1.20795,1.20747,1.20755,249600003.0
2005-01-04 01:45:00,1.20753,1.2077,1.20747,1.20759,496700000.0
2005-01-04 01:50:00,1.20773,1.20785,1.20754,1.20754,186700004.0
2005-01-04 01:55:00,1.20742,1.20772,1.20742,1.20772,325600001.0
2005-01-04 02:00:00,1.20769,1.20795,1.20751,1.20767,467700006.0
2005-01-04 02:05:00,1.20817,1.20822,1.20761,1.20779,425499999.0
2005-01-04 02:10:00,1.20786,1.20805,1.20782,1.20786,295400002.0
2005-01-04 02:15:00,1.20799,1.20816,1.20784,1.208,425900001.0
2005-01-04 02:20:00,1.20795,1.20835,1.20791,1.20819,356000001.0
2005-01-04 02:25:00,1.20805,1.2084,1.20776,1.2084,506300000.0
2005-01-04 02:30:00,1.20822,1.20822,1.20795,1.20795,358600002.0
2005-01-04 02:35:00,1.20795,1.20824,1.2078,1.2081,410800001.0
2005-01-04 02:40:00,1.20804,1.20837,1.20804,1.20823,421199995.0
2005-01-04 02:45:00,1.20819,1.20835,1.20816,1.2083,309099998.0
2005-01-04 02:50:00,1.20828,1.20844,1.2081,1.20823,266800006.0
2005-01-04 02:55:00,1.20828,1.2084,1.20815,1.20815,284500002.0
2005-01-04 03:00:00,1.20821,1.20835,1.20796,1.20813,478100002.0
2005-01-04 03:05:00,1.20819,1.20854,1.20819,1.20838,475000002.0
2005-01-04 03:10:00,1.20837,1.20858,1.20828,1.20836,294500001.0
2005-01-04 03:15:00,1.20808,1.20872,1.20808,1.2084,274000000.0
2005-01-04 03:20:00,1.20841,1.20848,1.20781,1.20781,456300000.0
2005-01-04 03:25:00,1.20815,1.20829,1.20812,1.20815,432699996.0
2005-01-04 03:30:00,1.2082,1.20847,1.2081,1.20812,375100000.0
2005-01-04 03:35:00,1.20815,1.20844,1.20812,1.2082,254899998.0
2005-01-04 03:40:00,1.20815,1.20852,1.20803,1.20806,382900001.0
2005-01-04 03:45:00,1.20752,1.20817,1.20752,1.20797,416399999.0
2005-01-04 03:50:00,1.20794,1.2081,1.20778,1.2081,394200005.0
2005-01-04 03:55:00,1.20807,1.20807,1.20786,1.20795,132000001.0
2005-01-04 04:00:00,1.20788,1.20809,1.20785,1.20792,245599995.0
2005-01-04 04:05:00,1.20795,1.20817,1.20773,1.20775,332200005.0
2005-01-04 04:10:00,1.20775,1.20825,1.20774,1.20787,456700001.0
2005-01-04 04:15:00,1.20777,1.20799,1.20765,1.20765,395300002.0
2005-01-04 04:20:00,1.20787,1.20787,1.20581,1.20667,561800007.0
2005-01-04 04:25:00,1.20644,1.20662,1.20572,1.20595,338900001.0
2005-01-04 04:30:00,1.20657,1.20687,1.20619,1.20673,416400004.0
2005-01-04 04:35:00,1.20676,1.20694,1.20627,1.20674,326800002.0
2005-01-04 04:40:00,1.20642,1.20697,1.20642,1.20697,265500006.0
2005-01-04 04:45:00,1.20678,1.20678,1.2055,1.20558,498399999.0
2005-01-04 04:50:00,1.20549,1.20615,1.20549,1.20586,423000001.0
2005-01-04 04:55:00,1.20573,1.20597,1.20566,1.20568,394500002.0
2005-01-04 05:00:00,1.20574,1.20588,1.20562,1.20574,467900000.0
2005-01-04 05:05:00,1.20575,1.20677,1.20571,1.20616,512699999.0
2005-01-04 05:10:00,1.20664,1.20713,1.2066,1.20685,415399999.0
2005-01-04 05:15:00,1.20682,1.20779,1.20675,1.20701,523299999.0
2005-01-04 05:20:00,1.20725,1.20761,1.20681,1.20695,273600001.0
2005-01-04 05:25:00,1.2069,1.20709,1.20667,1.2069,293299999.0
2005-01-04 05:30:00,1.2067,1.20706,1.20582,1.20696,481199999.0
2005-01-04 05:35:00,1.20648,1.20692,1.20621,1.20639,388100001.0
2005-01-04 05:40:00,1.20638,1.20651,1.20625,1.20638,365600001.0
2005-01-04 05:45:00,1.20651,1.20651,1.20564,1.2062,268899997.0
2005-01-04 05:50:00,1.20635,1.20642,1.20582,1.20606,434199998.0
2005-01-04 05:55:00,1.2061,1.2063,1.20586,1.20605,492700002.0
2005-01-04 06:00:00,1.20608,1.2063,1.20593,1.20607,403200000.0
2005-01-04 06:05:00,1.20619,1.2063,1.20581,1.20624,474600007.0
2005-01-04 06:10:00,1.20617,1.20623,1.20578,1.20588,409599999.0
2005-01-04 06:15:00,1.20585,1.20595,1.20563,1.2059,458400002.0
2005-01-04 06:20:00,1.20585,1.20612,1.20564,1.206,577799998.0
2005-01-04 06:25:00,1.20571,1.20608,1.20532,1.20586,491100002.0
2005-01-04 06:30:00,1.20585,1.2061,1.20578,1.20592,256700002.0
2005-01-04 06:35:00,1.20585,1.20598,1.20548,1.20579,362100002.0
2005-01-04 06:40:00,1.20588,1.20588,1.20531,1.20575,443800004.0
2005-01-04 06:45:00,1.20568,1.20589,1.20541,1.20565,531500006.0
2005-01-04 06:50:00,1.20565,1.2062,1.20557,1.2061,573199999.0
2005-01-04 06:55:00,1.2065,1.20707,1.20633,1.20697,547800002.0
2005-01-04 07:00:00,1.20697,1.20722,1.20682,1.20709,454700005.0
2005-01-04 07:05:00,1.20699,1.20733,1.20693,1.20702,276700001.0
2005-01-04 07:10:00,1.20718,1.20728,1.20674,1.20674,315599999.0
2005-01-04 07:15:00,1.20679,1.20693,1.20668,1.20683,402000006.0
2005-01-04 07:20:00,1.20692,1.20693,1.20564,1.20647,296300004.0
2005-01-04 07:25:00,1.20664,1.20685,1.20632,1.2067,418899998.0
2005-01-04 07:30:00,1.20665,1.20676,1.20635,1.20646,445299997.0
2005-01-04 07:35:00,1.20655,1.20671,1.20637,1.20647,380700000.0
2005-01-04 07:40:00,1.20653,1.20686,1.20632,1.20647,397499999.0
2005-01-04 07:45:00,1.20631,1.20655,1.20619,1.2064,447100000.0
2005-01-04 07:50:00,1.20643,1.20655,1.20625,1.20626,416999998.0
2005-01-04 07:55:00,1.20638,1.20663,1.20626,1.2066,278000002.0
2005-01-04 08:00:00,1.20655,1.20697,1.20647,1.20667,353599996.0
2005-01-04 08:05:00,1.20699,1.20699,1.2065,1.20664,469400002.0
2005-01-04 08:10:00,1.2067,1.20675,1.20635,1.20636,452300001.0
2005-01-04 08:15:00,1.20672,1.20672,1.20625,1.20665,411199996.0
2005-01-04 08:20:00,1.20663,1.20684,1.20652,1.20663,430400000.0
2005-01-04 08:25:00,1.2067,1.20723,1.20632,1.20721,367500001.0
2005-01-04 08:30:00,1.20732,1.20773,1.2066,1.20728,480299999.0
2005-01-04 08:35:00,1.20722,1.20732,1.20684,1.20697,419999997.0
2005-01-04 08:40:00,1.207,1.20751,1.20697,1.20745,373600000.0
2005-01-04 08:45:00,1.20754,1.20768,1.20698,1.20746,457599999.0
2005-01-04 08:50:00,1.2076,1.20775,1.20734,1.20762,442600004.0
2005-01-04 08:55:00,1.2076,1.20771,1.20734,1.20754,576699995.0
2005-01-04 09:00:00,1.20757,1.20829,1.20753,1.20823,252700000.0
2005-01-04 09:05:00,1.20832,1.20832,1.20764,1.20799,420499999.0
2005-01-04 09:10:00,1.20795,1.2084,1.20792,1.20835,456900000.0
2005-01-04 09:15:00,1.20847,1.20865,1.20817,1.20855,345499996.0
2005-01-04 09:20:00,1.20856,1.20856,1.20808,1.20808,355600004.0
2005-01-04 09:25:00,1.20813,1.20855,1.20808,1.20838,340700003.0
2005-01-04 09:30:00,1.20847,1.20896,1.20847,1.20896,294800001.0
2005-01-04 09:35:00,1.20888,1.20913,1.20879,1.20896,476499998.0
2005-01-04 09:40:00,1.20909,1.20909,1.20823,1.20823,333400001.0
2005-01-04 09:45:00,1.20824,1.20843,1.20795,1.20795,184000001.0
2005-01-04 09:50:00,1.20756,1.20824,1.20745,1.20808,371899998.0
2005-01-04 09:55:00,1.20813,1.20836,1.2076,1.20797,564500002.0
2005-01-04 10:00:00,1.20787,1.20847,1.20769,1.20815,423099998.0
2005-01-04 10:05:00,1.20817,1.20893,1.208,1.20893,349000002.0
2005-01-04 10:10:00,1.20893,1.20921,1.20724,1.20826,341799997.0
2005-01-04 10:15:00,1.20842,1.20862,1.20699,1.20725,712999994.0
2005-01-04 10:20:00,1.20742,1.20799,1.20737,1.20762,398900001.0
2005-01-04 10:25:00,1.20762,1.20894,1.20758,1.20886,591100001.0
2005-01-04 10:30:00,1.2089,1.20985,1.2089,1.20951,480999998.0
2005-01-04 10:35:00,1.2095,1.2099,1.2095,1.20981,629000006.0
2005-01-04 10:40:00,1.20907,1.21038,1.2081,1.21038,473400006.0
2005-01-04 10:45:00,1.21048,1.21054,1.21004,1.21019,624600006.0
2005-01-04 10:50:00,1.21027,1.21027,1.20951,1.20978,550799995.0
2005-01-04 10:55:00,1.20982,1.21059,1.20982,1.21042,496299999.0
2005-01-04 11:00:00,1.21033,1.21047,1.20949,1.20949,438900002.0
2005-01-04 11:05:00,1.20995,1.21004,1.2095,1.20979,416599997.0
2005-01-04 11:10:00,1.20998,1.21051,1.20991,1.20994,511500003.0
2005-01-04 11:15:00,1.20993,1.21032,1.20992,1.21024,399600003.0
2005-01-04 11:20:00,1.21043,1.21118,1.20999,1.21107,373800002.0
2005-01-04 11:25:00,1.21128,1.21128,1.21091,1.21118,543099999.0
2005-01-04 11:30:00,1.21132,1.212,1.21128,1.21144,603499996.0
2005-01-04 11:35:00,1.21181,1.21256,1.21022,1.21246,567000004.0
2005-01-04 11:40:00,1.21248,1.21292,1.21033,1.212,631399998.0
2005-01-04 11:45:00,1.21162,1.21189,1.21077,1.21183,449199999.0
2005-01-04 11:50:00,1.21171,1.21265,1.21159,1.21259,674700003.0
2005-01-04 11:55:00,1.2127,1.21305,1.21201,1.21279,588500007.0
2005-01-04 12:00:00,1.2129,1.21293,1.21209,1.21228,565100000.0
2005-01-04 12:05:00,1.21248,1.21327,1.21248,1.21309,491299998.0
2005-01-04 12:10:00,1.21317,1.21453,1.21307,1.21417,719000004.0
2005-01-04 12:15:00,1.2146,1.21485,1.21397,1.21406,500200003.0
2005-01-04 12:20:00,1.21425,1.21489,1.21368,1.21371,524899999.0
2005-01-04 12:25:00,1.21379,1.21408,1.21379,1.21406,590300002.0
2005-01-04 12:30:00,1.21398,1.21434,1.21336,1.21367,481300004.0
2005-01-04 12:35:00,1.21361,1.2137,1.21295,1.21343,266999998.0
2005-01-04 12:40:00,1.21343,1.21375,1.21315,1.21353,395500002.0
2005-01-04 12:45:00,1.21394,1.21413,1.21346,1.21408,478200004.0
2005-01-04 12:50:00,1.21412,1.21496,1.21393,1.21442,461799999.0
2005-01-04 12:55:00,1.21425,1.21449,1.21378,1.21449,482900000.0
2005-01-04 13:00:00,1.21452,1.21498,1.21371,1.21383,538200006.0
2005-01-04 13:05:00,1.21369,1.21376,1.21246,1.21289,490100001.0
2005-01-04 13:10:00,1.21283,1.21307,1.21268,1.21282,589100005.0
2005-01-04 13:15:00,1.21279,1.21341,1.21279,1.21334,405300004.0
2005-01-04 13:20:00,1.21345,1.21385,1.21226,1.21236,564600005.0
2005-01-04 13:25:00,1.21253,1.21275,1.2119,1.2119,316190002.0
2005-01-04 13:30:00,1.21193,1.21283,1.21192,1.21266,420700002.0
2005-01-04 13:35:00,1.21297,1.21325,1.21285,1.21304,539399998.0
2005-01-04 13:40:00,1.21305,1.21307,1.21239,1.21292,564400000.0
2005-01-04 13:45:00,1.21318,1.21365,1.21294,1.21315,367299999.0
2005-01-04 13:50:00,1.21318,1.21373,1.213,1.21322,548300003.0
2005-01-04 13:55:00,1.2131,1.21332,1.2129,1.21314,466100001.0
2005-01-04 14:00:00,1.21323,1.21484,1.21323,1.21484,530099999.0
2005-01-04 14:05:00,1.21479,1.21491,1.2136,1.21425,334700000.0
2005-01-04 14:10:00,1.21445,1.21463,1.2142,1.2143,396500000.0
2005-01-04 14:15:00,1.21432,1.21504,1.21427,1.21489,448200006.0
2005-01-04 14:20:00,1.21489,1.2153,1.21488,1.21507,783800001.0
2005-01-04 14:25:00,1.21507,1.21632,1.21507,1.21616,507399999.0
2005-01-04 14:30:00,1.21624,1.21624,1.21471,1.21506,354399999.0
2005-01-04 14:35:00,1.21478,1.21566,1.21478,1.21539,496899999.0
2005-01-04 14:40:00,1.2154,1.21555,1.21516,1.21531,327400000.0
2005-01-04 14:45:00,1.21523,1.21539,1.21485,1.21495,506899999.0
2005-01-04 14:50:00,1.21492,1.2151,1.21478,1.21492,447900002.0
2005-01-04 14:55:00,1.21494,1.21577,1.21485,1.2156,534600005.0
2005-01-04 15:00:00,1.21563,1.21577,1.21514,1.21531,610300006.0
2005-01-04 15:05:00,1.21521,1.21584,1.21503,1.21572,431200002.0
2005-01-04 15:10:00,1.21615,1.2165,1.2156,1.2156,497900005.0
2005-01-04 15:15:00,1.21577,1.21593,1.21495,1.21509,490200009.0
2005-01-04 15:20:00,1.2152,1.21522,1.21271,1.21338,468900003.0
2005-01-04 15:25:00,1.21353,1.21485,1.21343,1.2148,373000003.0
2005-01-04 15:30:00,1.2148,1.2148,1.21253,1.21266,580500002.0
2005-01-04 15:35:00,1.2128,1.21289,1.21119,1.2113,538600005.0
2005-01-04 15:40:00,1.21153,1.21219,1.21133,1.21213,546099994.0
2005-01-04 15:45:00,1.21219,1.2129,1.2119,1.2119,473100000.0
2005-01-04 15:50:00,1.21236,1.21407,1.21236,1.21386,339999997.0
2005-01-04 15:55:00,1.21391,1.21394,1.21303,1.21305,492300001.0
2005-01-04 16:00:00,1.213,1.21394,1.213,1.21318,328700002.0
2005-01-04 16:05:00,1.21329,1.21426,1.21314,1.21314,457400001.0
2005-01-04 16:10:00,1.21288,1.21303,1.21231,1.2128,693799999.0
2005-01-04 16:15:00,1.21285,1.21314,1.21268,1.213,354799999.0
2005-01-04 16:20:00,1.21293,1.21293,1.21261,1.21275,477799999.0
2005-01-04 16:25:00,1.21307,1.21359,1.21295,1.21349,482800002.0
2005-01-04 16:30:00,1.21351,1.21382,1.21341,1.21342,493700000.0
2005-01-04 16:35:00,1.2136,1.21437,1.2136,1.2139,501700004.0
2005-01-04 16:40:00,1.21386,1.21425,1.2137,1.21409,365100004.0
2005-01-04 16:45:00,1.21428,1.21444,1.21369,1.21409,600100002.0
2005-01-04 16:50:00,1.21426,1.21516,1.21423,1.21492,580700004.0
2005-01-04 16:55:00,1.21498,1.21516,1.21478,1.21479,461699997.0
2005-01-04 17:00:00,1.21487,1.21546,1.21432,1.21534,635600001.0
2005-01-04 17:05:00,1.21572,1.21673,1.21545,1.21649,687900006.0
2005-01-04 17:10:00,1.21643,1.21754,1.21643,1.2167,474400003.0
2005-01-04 17:15:00,1.217,1.21915,1.217,1.21894,518000001.0
2005-01-04 17:20:00,1.21953,1.22124,1.21928,1.22073,574600001.0
2005-01-04 17:25:00,1.22104,1.22224,1.22089,1.22195,566799996.0
2005-01-04 17:30:00,1.22188,1.2223,1.22142,1.22142,479799999.0
2005-01-04 17:35:00,1.22142,1.22166,1.22034,1.22056,460700002.0
2005-01-04 17:40:00,1.22061,1.22138,1.22055,1.2211,463600001.0
2005-01-04 17:45:00,1.22107,1.22264,1.22077,1.22264,546200002.0
2005-01-04 17:50:00,1.22313,1.22333,1.22278,1.22333,586600004.0
2005-01-04 17:55:00,1.22331,1.2241,1.22288,1.22333,452200002.0
2005-01-04 18:00:00,1.2237,1.22449,1.22324,1.22381,2829400005.0
2005-01-04 18:05:00,1.22388,1.22394,1.22334,1.22352,4369500019.0
2005-01-04 18:10:00,1.22361,1.22377,1.22284,1.22318,2226300002.0
2005-01-04 18:15:00,1.2231,1.22325,1.22128,1.22136,2455700012.0
2005-01-04 18:20:00,1.22159,1.22261,1.22144,1.22242,2088500011.0
2005-01-04 18:25:00,1.22238,1.22341,1.22211,1.22338,2781200011.0
2005-01-04 18:30:00,1.2235,1.22475,1.22318,1.22445,2602300004.0
2005-01-04 18:35:00,1.22493,1.22495,1.22259,1.22271,1566000006.0
2005-01-04 18:40:00,1.22288,1.2234,1.22272,1.22313,2200300002.0
2005-01-04 18:45:00,1.22326,1.22326,1.22252,1.22293,1063899995.0
2005-01-04 18:50:00,1.22309,1.22559,1.22294,1.22536,1022099999.0
2005-01-04 18:55:00,1.22535,1.22565,1.22379,1.22425,1724799999.0
2005-01-04 19:00:00,1.22447,1.22529,1.22441,1.2246,1288000001.0
2005-01-04 19:05:00,1.2249,1.22534,1.22454,1.22477,1851000005.0
2005-01-04 19:10:00,1.22484,1.22513,1.22429,1.22445,1314500007.0
2005-01-04 19:15:00,1.22437,1.22443,1.22342,1.22387,1596099995.0
2005-01-04 19:20:00,1.22386,1.22442,1.22351,1.22442,936299997.0
2005-01-04 19:25:00,1.22451,1.22451,1.22373,1.22406,950400006.0
2005-01-04 19:30:00,1.22409,1.22409,1.21916,1.21916,758599998.0
2005-01-04 19:35:00,1.2194,1.21969,1.21839,1.21929,1280300000.0
2005-01-04 19:40:00,1.2195,1.22031,1.21915,1.21959,718900004.0
2005-01-04 19:45:00,1.21982,1.2204,1.21966,1.2199,734600002.0
2005-01-04 19:50:00,1.22012,1.22129,1.21992,1.22072,465290007.0
2005-01-04 19:55:00,1.22092,1.221,1.22055,1.22057,691499999.0
2005-01-04 20:00:00,1.22065,1.22068,1.2198,1.22014,1072099998.0
2005-01-04 20:05:00,1.22017,1.22107,1.22006,1.22091,1063700006.0
2005-01-04 20:10:00,1.22105,1.22148,1.22094,1.22138,1388500014.0
2005-01-04 20:15:00,1.2214,1.2214,1.22072,1.22093,1518399998.0
2005-01-04 20:20:00,1.22081,1.22126,1.22001,1.22123,1995499999.0
2005-01-04 20:25:00,1.22132,1.22132,1.21994,1.22076,1555299997.0
2005-01-04 20:30:00,1.22037,1.22153,1.2199,1.22081,1261100004.0
2005-01-04 20:35:00,1.221,1.22138,1.22052,1.22099,1398999997.0
2005-01-04 20:40:00,1.221,1.22159,1.22078,1.22128,1452900000.0
2005-01-04 20:45:00,1.22127,1.22159,1.22127,1.22155,1114700004.0
2005-01-04 20:50:00,1.22148,1.2217,1.22135,1.22153,1106900009.0
2005-01-04 20:55:00,1.2216,1.2221,1.22133,1.22195,2167500002.0
2005-01-04 21:00:00,1.22184,1.22273,1.21995,1.22273,2484899998.0
2005-01-04 21:05:00,1.22268,1.22335,1.22229,1.22316,1886699993.0
2005-01-04 21:10:00,1.22337,1.22337,1.22233,1.22294,1984200004.0
2005-01-04 21:15:00,1.2231,1.22407,1.22306,1.22385,542600001.0
2005-01-04 21:20:00,1.22355,1.22384,1.22311,1.22315,453900001.0
2005-01-04 21:25:00,1.22324,1.22339,1.22304,1.2232,754700003.0
2005-01-04 21:30:00,1.2235,1.22524,1.22346,1.22512,659300004.0
2005-01-04 21:35:00,1.22528,1.22557,1.22446,1.22507,743299998.0
2005-01-04 21:40:00,1.22526,1.22628,1.22494,1.22614,676989997.0
2005-01-04 21:45:00,1.2264,1.22665,1.22414,1.22446,739100007.0
2005-01-04 21:50:00,1.2245,1.22457,1.22286,1.2229,683700001.0
2005-01-04 21:55:00,1.22301,1.22301,1.22253,1.22272,370699997.0
2005-01-04 22:00:00,1.22265,1.22285,1.22235,1.2227,1005199993.0
2005-01-04 22:05:00,1.22265,1.22282,1.22242,1.22242,764400003.0
2005-01-04 22:10:00,1.22254,1.22333,1.22244,1.22292,511900000.0
2005-01-04 22:15:00,1.22297,1.22298,1.22236,1.22248,498999995.0
2005-01-04 22:20:00,1.22246,1.22265,1.2223,1.22265,837100001.0
2005-01-04 22:25:00,1.2226,1.22261,1.22229,1.22237,790100001.0
2005-01-04 22:30:00,1.22246,1.22285,1.22243,1.22268,682400004.0
2005-01-04 22:35:00,1.22278,1.22295,1.2226,1.2226,555299999.0
2005-01-04 22:40:00,1.22279,1.22283,1.22193,1.22227,800600003.0
2005-01-04 22:45:00,1.22231,1.22256,1.22229,1.22237,457300004.0
2005-01-04 22:50:00,1.22243,1.22253,1.22189,1.22218,624199994.0
2005-01-04 22:55:00,1.22225,1.22259,1.22209,1.22223,795999990.0
2005-01-04 23:00:00,1.22217,1.22257,1.22214,1.22228,403899996.0
2005-01-04 23:05:00,1.22231,1.2228,1.22188,1.22257,612499995.0
2005-01-04 23:10:00,1.22238,1.22238,1.22048,1.22203,395900001.0
2005-01-04 23:15:00,1.22212,1.2222,1.22198,1.2222,320000001.0
2005-01-04 23:20:00,1.22215,1.22249,1.22215,1.22236,329599998.0
2005-01-04 23:25:00,1.22244,1.22244,1.22203,1.22233,634000001.0
2005-01-04 23:30:00,1.22205,1.22275,1.22205,1.22258,456199998.0
2005-01-04 23:35:00,1.22243,1.22301,1.22243,1.22295,529199997.0
2005-01-04 23:40:00,1.22299,1.22321,1.22284,1.22298,394499999.0
2005-01-04 23:45:00,1.22304,1.22343,1.22279,1.22335,462300005.0
2005-01-04 23:50:00,1.22335,1.22393,1.22335,1.22386,673300001.0
2005-01-04 23:55:00,1.22376,1.22436,1.22376,1.22405,307599996.0
2005-01-05 00:00:00,1.22412,1.22429,1.22378,1.22415,524400000.0
2005-01-05 00:05:00,1.22397,1.22404,1.22306,1.22342,565200001.0
2005-01-05 00:10:00,1.22353,1.22386,1.2231,1.22332,412700002.0
2005-01-05 00:15:00,1.22343,1.2238,1.22175,1.22185,554300000.0
2005-01-05 00:20:00,1.22254,1.22339,1.2219,1.22339,581100005.0
2005-01-05 00:25:00,1.22269,1.22269,1.22187,1.22235,409599999.0
2005-01-05 00:30:00,1.2224,1.22288,1.2224,1.22288,491899996.0
2005-01-05 00:35:00,1.22274,1.22274,1.22182,1.22182,344599998.0
2005-01-05 00:40:00,1.22231,1.22263,1.21845,1.22172,291700003.0
2005-01-05 00:45:00,1.22188,1.22219,1.22174,1.2219,349700004.0
2005-01-05 00:50:00,1.22212,1.22279,1.22177,1.22241,459400000.0
2005-01-05 00:55:00,1.22231,1.22231,1.2216,1.22183,417500005.0
2005-01-05 01:00:00,1.2223,1.22238,1.22207,1.22221,397800000.0
2005-01-05 01:05:00,1.2221,1.22218,1.22131,1.22205,452499998.0
2005-01-05 01:10:00,1.22216,1.22236,1.22216,1.22236,139900000.0
2005-01-05 01:15:00,1.22227,1.22227,1.22144,1.22145,296199996.0
2005-01-05 01:20:00,1.22137,1.22198,1.22137,1.22162,168599999.0
2005-01-05 01:25:00,1.22182,1.22192,1.22152,1.22182,306500000.0
2005-01-05 01:30:00,1.22175,1.22194,1.22151,1.2218,373999998.0
2005-01-05 01:35:00,1.22187,1.22189,1.2215,1.22171,427900004.0
2005-01-05 01:40:00,1.2217,1.22236,1.22148,1.22177,368800005.0
2005-01-05 01:45:00,1.2222,1.22229,1.22139,1.22139,303100001.0
2005-01-05 01:50:00,1.2213,1.22132,1.22091,1.22109,330399999.0
2005-01-05 01:55:00,1.22107,1.22136,1.22075,1.22126,435999997.0
2005-01-05 02:00:00,1.22111,1.22115,1.22079,1.22093,310899998.0
2005-01-05 02:05:00,1.22098,1.22117,1.22087,1.22104,503899996.0
2005-01-05 02:10:00,1.22108,1.22118,1.22092,1.22092,328600001.0
2005-01-05 02:15:00,1.22105,1.22127,1.22094,1.22102,382799999.0
2005-01-05 02:20:00,1.2213,1.2213,1.22051,1.22086,420099999.0
2005-01-05 02:25:00,1.22089,1.2212,1.22089,1.221,312800003.0
2005-01-05 02:30:00,1.22111,1.22135,1.22096,1.22103,443600002.0
2005-01-05 02:35:00,1.22106,1.22137,1.22093,1.22105,304999998.0
2005-01-05 02:40:00,1.22093,1.22148,1.22093,1.221,267300001.0
2005-01-05 02:45:00,1.22099,1.2212,1.22086,1.221,278300001.0
2005-01-05 02:50:00,1.22094,1.22135,1.22089,1.22128,313499999.0
2005-01-05 02:55:00,1.22139,1.22264,1.22099,1.22259,372900002.0
2005-01-05 03:00:00,1.222,1.22228,1.22099,1.22121,453700002.0
2005-01-05 03:05:00,1.22125,1.2221,1.22105,1.22148,460000000.0
2005-01-05 03:10:00,1.22175,1.22175,1.22094,1.22137,461399999.0
2005-01-05 03:15:00,1.22097,1.22178,1.22097,1.22156,382100006.0
2005-01-05 03:20:00,1.22165,1.22181,1.22149,1.22181,328000000.0
2005-01-05 03:25:00,1.22151,1.22165,1.22145,1.22151,341100000.0
2005-01-05 03:30:00,1.22176,1.22203,1.2215,1.22169,336800003.0
2005-01-05 03:35:00,1.22163,1.22217,1.22139,1.22217,415700001.0
2005-01-05 03:40:00,1.22202,1.22202,1.22137,1.22175,323700000.0
2005-01-05 03:45:00,1.22183,1.22226,1.22144,1.22144,446799997.0
2005-01-05 03:50:00,1.22232,1.2225,1.22167,1.2221,243200001.0
2005-01-05 03:55:00,1.22215,1.22245,1.22153,1.22243,458900004.0
2005-01-05 04:00:00,1.22255,1.22371,1.22157,1.22226,202599996.0
2005-01-05 04:05:00,1.22223,1.22325,1.22223,1.22318,476600000.0
2005-01-05 04:10:00,1.22315,1.2232,1.22203,1.22292,490799997.0
2005-01-05 04:15:00,1.22305,1.22339,1.2229,1.2229,210300002.0
2005-01-05 04:20:00,1.223,1.22315,1.22281,1.22305,532099998.0
2005-01-05 04:25:00,1.22303,1.22313,1.22288,1.22305,203200004.0
2005-01-05 04:30:00,1.22295,1.22328,1.22289,1.22289,247700001.0
2005-01-05 04:35:00,1.22301,1.22302,1.22223,1.22275,394900000.0
2005-01-05 04:40:00,1.22277,1.22289,1.2219,1.22206,355100001.0
2005-01-05 04:45:00,1.222,1.2223,1.222,1.22215,508600001.0
2005-01-05 04:50:00,1.22215,1.22251,1.22196,1.22212,324800000.0
2005-01-05 04:55:00,1.22215,1.22225,1.22195,1.22212,315400002.0
2005-01-05 05:00:00,1.2222,1.22225,1.22192,1.2222,306500003.0
2005-01-05 05:05:00,1.2222,1.22228,1.22178,1.22213,384100003.0
2005-01-05 05:10:00,1.22215,1.22244,1.22189,1.2222,420800002.0
2005-01-05 05:15:00,1.22215,1.22238,1.22195,1.22234,382600000.0
2005-01-05 05:20:00,1.22258,1.22258,1.22197,1.22215,214100003.0
2005-01-05 05:25:00,1.2224,1.2232,1.22223,1.2228,659100006.0
2005-01-05 05:30:00,1.22274,1.22317,1.22274,1.22308,375999999.0
2005-01-05 05:35:00,1.2232,1.2234,1.22285,1.22315,539100002.0
2005-01-05 05:40:00,1.22348,1.22356,1.22323,1.22338,315999997.0
2005-01-05 05:45:00,1.2233,1.22382,1.22282,1.22382,421500001.0
2005-01-05 05:50:00,1.22367,1.22386,1.22255,1.22349,533300006.0
2005-01-05 05:55:00,1.2236,1.22372,1.22326,1.22355,504199998.0
2005-01-05 06:00:00,1.22361,1.22366,1.22337,1.22355,402800000.0
2005-01-05 06:05:00,1.22357,1.22373,1.22321,1.2235,371500001.0
2005-01-05 06:10:00,1.22368,1.22368,1.22228,1.22291,313199999.0
2005-01-05 06:15:00,1.223,1.22352,1.22289,1.2232,487399996.0
2005-01-05 06:20:00,1.2236,1.2236,1.22295,1.22295,460499999.0
2005-01-05 06:25:00,1.22285,1.22318,1.22229,1.22281,366900005.0
2005-01-05 06:30:00,1.22292,1.22312,1.22176,1.22176,463099998.0
2005-01-05 06:35:00,1.22212,1.22238,1.2211,1.2211,535799998.0
2005-01-05 06:40:00,1.22142,1.22156,1.2211,1.22122,458700001.0
2005-01-05 06:45:00,1.22127,1.222,1.22116,1.22163,430000002.0
2005-01-05 06:50:00,1.22162,1.22198,1.22112,1.22124,364999995.0
2005-01-05 06:55:00,1.22142,1.22172,1.22131,1.22154,290299999.0
2005-01-05 07:00:00,1.22162,1.22183,1.22146,1.22164,573399992.0
2005-01-05 07:05:00,1.22169,1.22202,1.22167,1.22167,388500001.0
2005-01-05 07:10:00,1.22189,1.22205,1.22173,1.22176,288600002.0
2005-01-05 07:15:00,1.22177,1.22205,1.22175,1.22203,325699999.0
2005-01-05 07:20:00,1.22164,1.22164,1.22114,1.22131,343500002.0
2005-01-05 07:25:00,1.22132,1.22153,1.22123,1.22139,436700001.0
2005-01-05 07:30:00,1.2213,1.22165,1.22126,1.22132,373400002.0
2005-01-05 07:35:00,1.22128,1.2216,1.2212,1.22157,363000000.0
2005-01-05 07:40:00,1.22155,1.22173,1.22085,1.22096,509999995.0
2005-01-05 07:45:00,1.22108,1.22149,1.22093,1.22115,341599996.0
2005-01-05 07:50:00,1.22121,1.22155,1.22103,1.22145,341800003.0
2005-01-05 07:55:00,1.22165,1.22165,1.22085,1.2215,201300000.0
2005-01-05 08:00:00,1.22145,1.22155,1.2211,1.22145,294600000.0
2005-01-05 08:05:00,1.22138,1.22155,1.22126,1.22142,403900001.0
2005-01-05 08:10:00,1.22145,1.22158,1.22098,1.22098,481800001.0
2005-01-05 08:15:00,1.221,1.22154,1.22096,1.2213,335300004.0
2005-01-05 08:20:00,1.22145,1.22168,1.22122,1.22148,516200002.0
2005-01-05 08:25:00,1.22145,1.22152,1.2211,1.22127,426600002.0
2005-01-05 08:30:00,1.2214,1.222,1.22127,1.22165,372899995.0
2005-01-05 08:35:00,1.22172,1.22189,1.22143,1.22187,549600000.0
2005-01-05 08:40:00,1.22178,1.22203,1.22156,1.2218,347800004.0
2005-01-05 08:45:00,1.22173,1.22242,1.2217,1.22229,322100000.0
2005-01-05 08:50:00,1.22169,1.22215,1.22169,1.22215,494000000.0
2005-01-05 08:55:00,1.2221,1.22215,1.22104,1.2219,367500002.0
2005-01-05 09:00:00,1.22187,1.22199,1.22121,1.22137,448000004.0
2005-01-05 09:05:00,1.22153,1.22155,1.22115,1.22125,348300002.0
2005-01-05 09:10:00,1.22145,1.22179,1.22113,1.2212,230500002.0
2005-01-05 09:15:00,1.22117,1.22118,1.22095,1.22111,371800000.0
2005-01-05 09:20:00,1.22118,1.22145,1.22106,1.22135,370200001.0
2005-01-05 09:25:00,1.2214,1.22189,1.22135,1.22189,625900001.0
2005-01-05 09:30:00,1.22194,1.22316,1.22194,1.22298,549199997.0
2005-01-05 09:35:00,1.22329,1.22461,1.22329,1.22461,428199998.0
2005-01-05 09:40:00,1.22421,1.22443,1.22255,1.22372,302500000.0
2005-01-05 09:45:00,1.22388,1.22508,1.22265,1.22369,267600002.0
2005-01-05 09:50:00,1.22223,1.22563,1.22223,1.2224,404600002.0
2005-01-05 09:55:00,1.22167,1.22505,1.22167,1.22453,466200003.0
2005-01-05 10:00:00,1.22452,1.22455,1.22346,1.22434,531700004.0
2005-01-05 10:05:00,1.22447,1.22447,1.2232,1.22336,386100000.0
2005-01-05 10:10:00,1.22347,1.22353,1.2221,1.22256,411300001.0
2005-01-05 10:15:00,1.22277,1.22314,1.22203,1.22265,693900006.0
2005-01-05 10:20:00,1.22265,1.22393,1.22265,1.22377,443400003.0
2005-01-05 10:25:00,1.22372,1.22397,1.2237,1.22388,506799996.0
2005-01-05 10:30:00,1.22393,1.22444,1.22378,1.22439,369000002.0
2005-01-05 10:35:00,1.22431,1.22534,1.2241,1.22431,666000001.0
2005-01-05 10:40:00,1.22432,1.2244,1.22391,1.22393,376800001.0
2005-01-05 10:45:00,1.22388,1.22388,1.22269,1.22272,411000001.0
2005-01-05 10:50:00,1.22337,1.22425,1.22276,1.22341,429500002.0
2005-01-05 10:55:00,1.22267,1.22335,1.22255,1.22295,411099999.0
2005-01-05 11:00:00,1.22289,1.22377,1.22289,1.22331,473799997.0
2005-01-05 11:05:00,1.22334,1.22334,1.22265,1.22265,366099998.0
2005-01-05 11:10:00,1.2227,1.2232,1.22251,1.22282,586200004.0
2005-01-05 11:15:00,1.22285,1.22311,1.22268,1.22268,574299991.0
2005-01-05 11:20:00,1.22273,1.22289,1.22265,1.22275,416699999.0
2005-01-05 11:25:00,1.22304,1.22354,1.22221,1.22326,491599999.0
2005-01-05 11:30:00,1.22334,1.22415,1.22281,1.22391,563800001.0
2005-01-05 11:35:00,1.22408,1.22426,1.22379,1.22418,467800003.0
2005-01-05 11:40:00,1.22448,1.22459,1.22392,1.22412,463499998.0
2005-01-05 11:45:00,1.22442,1.22563,1.22425,1.22525,477199997.0
2005-01-05 11:50:00,1.2252,1.2258,1.225,1.22578,611099996.0
2005-01-05 11:55:00,1.22596,1.2263,1.22533,1.22585,456299999.0
2005-01-05 12:00:00,1.22588,1.22647,1.22559,1.22642,468100005.0
2005-01-05 12:05:00,1.22663,1.22741,1.22629,1.22735,566799999.0
2005-01-05 12:10:00,1.22734,1.22735,1.22616,1.22678,580100004.0
2005-01-05 12:15:00,1.22698,1.2302,1.22698,1.22992,555799995.0
2005-01-05 12:20:00,1.23016,1.2305,1.229,1.229,431700006.0
2005-01-05 12:25:00,1.22924,1.22995,1.22893,1.22893,544400003.0
2005-01-05 12:30:00,1.22897,1.23044,1.22881,1.23035,611199995.0
2005-01-05 12:35:00,1.23003,1.23105,1.22928,1.2307,569100004.0
2005-01-05 12:40:00,1.23112,1.23155,1.23051,1.23051,585200001.0
2005-01-05 12:45:00,1.23062,1.23123,1.2305,1.23123,508100002.0
2005-01-05 12:50:00,1.23145,1.23153,1.23046,1.23046,203400001.0
2005-01-05 12:55:00,1.23027,1.23043,1.23022,1.23043,406599998.0
2005-01-05 13:00:00,1.23036,1.23132,1.22992,1.23127,420200000.0
2005-01-05 13:05:00,1.23138,1.23174,1.23129,1.23154,434900001.0
2005-01-05 13:10:00,1.2319,1.2323,1.23156,1.23219,548799998.0
2005-01-05 13:15:00,1.2322,1.23256,1.23202,1.2323,476489998.0
2005-01-05 13:20:00,1.23215,1.23215,1.23112,1.23142,583999996.0
2005-01-05 13:25:00,1.23095,1.23095,1.23012,1.23035,517799997.0
2005-01-05 13:30:00,1.2305,1.23112,1.23028,1.23104,392599996.0
2005-01-05 13:35:00,1.23122,1.23177,1.23085,1.23149,725300001.0
2005-01-05 13:40:00,1.23153,1.23177,1.23146,1.23163,427100001.0
2005-01-05 13:45:00,1.23179,1.23181,1.23051,1.23054,509200006.0
2005-01-05 13:50:00,1.2304,1.2304,1.22941,1.22958,489799998.0
2005-01-05 13:55:00,1.2295,1.23,1.22945,1.22986,594199998.0
2005-01-05 14:00:00,1.22983,1.22986,1.2289,1.2291,375100000.0
2005-01-05 14:05:00,1.22937,1.22942,1.22793,1.22825,491800004.0
2005-01-05 14:10:00,1.22839,1.22948,1.22839,1.22938,572700001.0
2005-01-05 14:15:00,1.22948,1.22997,1.22845,1.22898,559300006.0
2005-01-05 14:20:00,1.22899,1.22899,1.22778,1.22778,462799998.0
2005-01-05 14:25:00,1.22787,1.22813,1.22786,1.228,533700000.0
2005-01-05 14:30:00,1.228,1.22818,1.22792,1.22798,300899999.0
2005-01-05 14:35:00,1.22793,1.22838,1.22792,1.228,407100005.0
2005-01-05 14:40:00,1.22803,1.2285,1.22796,1.22838,428999999.0
2005-01-05 14:45:00,1.22839,1.22856,1.22789,1.22838,613100004.0
2005-01-05 14:50:00,1.22841,1.22884,1.22812,1.22812,510500003.0
2005-01-05 14:55:00,1.22851,1.22851,1.2275,1.22789,472099999.0
2005-01-05 15:00:00,1.228,1.22856,1.2277,1.22837,351600004.0
2005-01-05 15:05:00,1.22849,1.2294,1.22812,1.22934,514699999.0
2005-01-05 15:10:00,1.2295,1.23014,1.22821,1.22997,610900003.0
2005-01-05 15:15:00,1.23002,1.23099,1.22842,1.23079,585699998.0
2005-01-05 15:20:00,1.23107,1.23107,1.22731,1.22853,527099997.0
2005-01-05 15:25:00,1.22846,1.22862,1.22752,1.22752,376899997.0
2005-01-05 15:30:00,1.22763,1.22783,1.22594,1.22686,631799998.0
2005-01-05 15:35:00,1.22727,1.22845,1.22705,1.22705,364199998.0
2005-01-05 15:40:00,1.22733,1.22761,1.22627,1.22627,517100000.0
2005-01-05 15:45:00,1.2263,1.22748,1.22627,1.22732,475599997.0
2005-01-05 15:50:00,1.22741,1.22883,1.227,1.2288,522100001.0
2005-01-05 15:55:00,1.2287,1.22893,1.22801,1.22829,503700003.0
2005-01-05 16:00:00,1.2285,1.22866,1.22766,1.22783,509300001.0
2005-01-05 16:05:00,1.22788,1.22865,1.22781,1.22865,629600004.0
2005-01-05 16:10:00,1.2286,1.2286,1.22804,1.22821,618300004.0
2005-01-05 16:15:00,1.2283,1.22832,1.22792,1.22805,173800000.0
2005-01-05 16:20:00,1.22797,1.22808,1.22672,1.22672,595800003.0
2005-01-05 16:25:00,1.22662,1.22717,1.22662,1.22702,513999996.0
2005-01-05 16:30:00,1.22688,1.22721,1.22662,1.22695,423200002.0
2005-01-05 16:35:00,1.22698,1.22726,1.22652,1.22726,539890005.0
2005-01-05 16:40:00,1.2273,1.22746,1.22668,1.22679,577200006.0
2005-01-05 16:45:00,1.22676,1.22705,1.22665,1.22694,389000005.0
2005-01-05 16:50:00,1.22682,1.22741,1.22682,1.22737,539900000.0
2005-01-05 16:55:00,1.22753,1.22756,1.22702,1.22732,268599998.0
2005-01-05 17:00:00,1.22792,1.22808,1.22703,1.22723,506600002.0
2005-01-05 17:05:00,1.22727,1.2275,1.22701,1.22725,313399995.0
2005-01-05 17:10:00,1.22722,1.22735,1.22681,1.2269,548099996.0
2005-01-05 17:15:00,1.22682,1.22687,1.22547,1.22549,340200002.0
2005-01-05 17:20:00,1.22552,1.2257,1.22507,1.2254,445800004.0
2005-01-05 17:25:00,1.22533,1.2258,1.22513,1.2254,321000001.0
2005-01-05 17:30:00,1.22552,1.22585,1.22524,1.22534,532600002.0
2005-01-05 17:35:00,1.22527,1.22527,1.22463,1.22489,302699999.0
2005-01-05 17:40:00,1.22488,1.22525,1.22471,1.22502,592100002.0
2005-01-05 17:45:00,1.22502,1.22505,1.22458,1.22483,343699997.0
2005-01-05 17:50:00,1.22495,1.22495,1.22381,1.22412,383000003.0
2005-01-05 17:55:00,1.22394,1.2245,1.22372,1.22415,394399997.0
2005-01-05 18:00:00,1.22435,1.22457,1.22303,1.22303,3049000003.0
2005-01-05 18:05:00,1.22316,1.22316,1.22218,1.22218,4315499987.0
2005-01-05 18:10:00,1.22215,1.22235,1.22183,1.22213,2581600006.0
2005-01-05 18:15:00,1.22214,1.22316,1.22205,1.22285,2757900004.0
2005-01-05 18:20:00,1.22328,1.22328,1.22226,1.22229,2279900013.0
2005-01-05 18:25:00,1.22232,1.22275,1.22213,1.22275,2884289998.0
2005-01-05 18:30:00,1.2229,1.22392,1.22264,1.22358,2655899999.0
2005-01-05 18:35:00,1.22382,1.22492,1.22354,1.22453,1313800003.0
2005-01-05 18:40:00,1.22485,1.22485,1.22268,1.22398,2433500006.0
2005-01-05 18:45:00,1.22402,1.22405,1.22293,1.22293,1018400009.0
2005-01-05 18:50:00,1.22288,1.22337,1.22273,1.22325,1281100006.0
2005-01-05 18:55:00,1.22328,1.2237,1.22328,1.2237,1891999998.0
2005-01-05 19:00:00,1.22352,1.22369,1.22321,1.22333,1427300002.0
2005-01-05 19:05:00,1.22332,1.22365,1.22309,1.22329,1971990007.0
2005-01-05 19:10:00,1.22337,1.2235,1.22294,1.22343,1047590000.0
2005-01-05 19:15:00,1.22335,1.22363,1.2231,1.22332,1687200004.0
2005-01-05 19:20:00,1.22352,1.22362,1.22331,1.22353,637399997.0
2005-01-05 19:25:00,1.2235,1.22449,1.22344,1.22428,889400001.0
2005-01-05 19:30:00,1.22458,1.22482,1.22439,1.22475,906900003.0
2005-01-05 19:35:00,1.22472,1.22555,1.22472,1.22527,1445999993.0
2005-01-05 19:40:00,1.22545,1.22608,1.22529,1.22564,1026000006.0
2005-01-05 19:45:00,1.22573,1.22573,1.22502,1.22502,522900002.0
2005-01-05 19:50:00,1.22504,1.22559,1.22504,1.2252,626200001.0
2005-01-05 19:55:00,1.2255,1.22552,1.22493,1.22495,682600004.0
2005-01-05 20:00:00,1.22509,1.22512,1.22441,1.22449,972799998.0
2005-01-05 20:05:00,1.22453,1.22502,1.22453,1.22501,1008289999.0
2005-01-05 20:10:00,1.22483,1.22503,1.22441,1.22445,1197000003.0
2005-01-05 20:15:00,1.22447,1.22466,1.22428,1.22438,1675899996.0
2005-01-05 20:20:00,1.22433,1.22476,1.22431,1.22438,2168900005.0
2005-01-05 20:25:00,1.22445,1.2252,1.22445,1.22481,1689800005.0
2005-01-05 20:30:00,1.22479,1.22514,1.22479,1.22512,1284600007.0
2005-01-05 20:35:00,1.22517,1.22529,1.22487,1.22513,1477100008.0
2005-01-05 20:40:00,1.22512,1.22512,1.22445,1.22499,1409800008.0
2005-01-05 20:45:00,1.22495,1.22495,1.22424,1.22455,1054299998.0
2005-01-05 20:50:00,1.22448,1.22485,1.22435,1.22475,1101000006.0
2005-01-05 20:55:00,1.22483,1.22511,1.22449,1.22495,1790700002.0
2005-01-05 21:00:00,1.22491,1.22514,1.22445,1.22492,2965200012.0
2005-01-05 21:05:00,1.22491,1.22496,1.22468,1.22469,1642100003.0
2005-01-05 21:10:00,1.22495,1.22511,1.22425,1.22497,2084500014.0
2005-01-05 21:15:00,1.22493,1.22551,1.22493,1.22533,508899999.0
2005-01-05 21:20:00,1.22535,1.22535,1.22483,1.22499,372200001.0
2005-01-05 21:25:00,1.22551,1.22558,1.22501,1.22513,765000006.0
2005-01-05 21:30:00,1.22537,1.22537,1.22479,1.22502,602999999.0
2005-01-05 21:35:00,1.22527,1.22527,1.225,1.22512,614899997.0
2005-01-05 21:40:00,1.22515,1.22539,1.22505,1.22513,702400005.0
2005-01-05 21:45:00,1.22536,1.2254,1.22513,1.22518,693999998.0
2005-01-05 21:50:00,1.2253,1.22545,1.22512,1.22535,520200005.0
2005-01-05 21:55:00,1.2254,1.22583,1.22524,1.22553,341800004.0
2005-01-05 22:00:00,1.22586,1.22586,1.22549,1.22578,1126000008.0
2005-01-05 22:05:00,1.22578,1.2259,1.22557,1.22582,588899997.0
2005-01-05 22:10:00,1.22578,1.22622,1.22557,1.22604,442300000.0
2005-01-05 22:15:00,1.2261,1.22631,1.22578,1.2262,772300003.0
2005-01-05 22:20:00,1.22637,1.22638,1.2262,1.22629,650300002.0
2005-01-05 22:25:00,1.22632,1.22645,1.22625,1.22635,653999999.0
2005-01-05 22:30:00,1.22635,1.22649,1.22618,1.22632,831199995.0
2005-01-05 22:35:00,1.22635,1.22637,1.22613,1.22617,591300005.0
2005-01-05 22:40:00,1.2264,1.22653,1.22615,1.22635,672200001.0
2005-01-05 22:45:00,1.22635,1.2264,1.22597,1.22597,364799999.0
2005-01-05 22:50:00,1.22616,1.22627,1.22581,1.22588,651000003.0
2005-01-05 22:55:00,1.22609,1.22612,1.22442,1.22442,501689998.0
2005-01-05 23:00:00,1.22453,1.22564,1.22453,1.22473,453800001.0
2005-01-05 23:05:00,1.22466,1.22538,1.22456,1.22499,509700006.0
2005-01-05 23:10:00,1.22523,1.22555,1.22514,1.2255,476699999.0
2005-01-05 23:15:00,1.22558,1.22558,1.22529,1.22547,459399998.0
2005-01-05 23:20:00,1.22554,1.22557,1.22485,1.22512,461800007.0
2005-01-05 23:25:00,1.22518,1.22526,1.225,1.22515,507699997.0
2005-01-05 23:30:00,1.22523,1.22523,1.22435,1.22455,440399999.0
2005-01-05 23:35:00,1.22437,1.22468,1.22433,1.2246,380600000.0
2005-01-05 23:40:00,1.22465,1.22469,1.22453,1.22459,673499997.0
2005-01-05 23:45:00,1.22471,1.22483,1.22459,1.22474,368999999.0
2005-01-05 23:50:00,1.2247,1.2251,1.22435,1.22467,530199998.0
2005-01-05 23:55:00,1.22468,1.22518,1.22456,1.22518,539899993.0
2005-01-06 00:00:00,1.22525,1.22719,1.2252,1.22664,422000005.0
2005-01-06 00:05:00,1.22705,1.22733,1.22656,1.22657,514900001.0
2005-01-06 00:10:00,1.22651,1.2267,1.22559,1.22634,534800001.0
2005-01-06 00:15:00,1.226,1.22615,1.2253,1.22542,431800003.0
2005-01-06 00:20:00,1.22533,1.22533,1.22279,1.22463,347600000.0
2005-01-06 00:25:00,1.22465,1.22484,1.22412,1.22422,408000003.0
2005-01-06 00:30:00,1.22433,1.22554,1.22429,1.22554,571599997.0
2005-01-06 00:35:00,1.22544,1.2259,1.22527,1.2259,283400000.0
2005-01-06 00:40:00,1.22586,1.22589,1.22549,1.22554,443699994.0
2005-01-06 00:45:00,1.22548,1.22599,1.22538,1.22557,370299999.0
2005-01-06 00:50:00,1.22555,1.22587,1.22523,1.22552,464700004.0
2005-01-06 00:55:00,1.22559,1.22569,1.22542,1.2255,370499998.0
2005-01-06 01:00:00,1.22541,1.22584,1.22426,1.22512,537900001.0
2005-01-06 01:05:00,1.22538,1.22538,1.22495,1.22495,349900003.0
2005-01-06 01:10:00,1.22504,1.22516,1.22479,1.22485,209100001.0
2005-01-06 01:15:00,1.22475,1.22528,1.22434,1.2249,336200000.0
2005-01-06 01:20:00,1.2253,1.22539,1.22482,1.22482,207600002.0
2005-01-06 01:25:00,1.2249,1.22507,1.22438,1.2249,372200001.0
2005-01-06 01:30:00,1.225,1.22514,1.22477,1.22487,199500001.0
2005-01-06 01:35:00,1.22497,1.22508,1.22473,1.22487,546099998.0
2005-01-06 01:40:00,1.2247,1.22483,1.22428,1.22432,380000004.0
2005-01-06 01:45:00,1.22448,1.2248,1.22424,1.2244,291799998.0
2005-01-06 01:50:00,1.22442,1.22492,1.22435,1.22492,469199999.0
2005-01-06 01:55:00,1.22435,1.22446,1.22392,1.22429,486800005.0
2005-01-06 02:00:00,1.22445,1.2247,1.22413,1.22439,436100003.0
2005-01-06 02:05:00,1.22445,1.2251,1.22432,1.22466,608900004.0
2005-01-06 02:10:00,1.22484,1.22485,1.22456,1.22464,362899999.0
2005-01-06 02:15:00,1.22463,1.22468,1.22443,1.2246,360000001.0
2005-01-06 02:20:00,1.22455,1.2249,1.22442,1.22464,452200000.0
2005-01-06 02:25:00,1.22447,1.22463,1.22439,1.2246,342200004.0
2005-01-06 02:30:00,1.22461,1.22461,1.22433,1.2245,512300009.0
2005-01-06 02:35:00,1.22477,1.22478,1.2244,1.22455,431300000.0
2005-01-06 02:40:00,1.22453,1.22466,1.22449,1.2246,497900005.0
2005-01-06 02:45:00,1.22465,1.22483,1.22449,1.22454,253400003.0
2005-01-06 02:50:00,1.22458,1.22465,1.2239,1.22416,294900000.0
2005-01-06 02:55:00,1.22426,1.22426,1.22392,1.22395,269900000.0
2005-01-06 03:00:00,1.22398,1.22447,1.22398,1.22401,399300000.0
2005-01-06 03:05:00,1.22412,1.22451,1.22408,1.22448,543100002.0
2005-01-06 03:10:00,1.22413,1.22413,1.22385,1.22385,254100002.0
2005-01-06 03:15:00,1.22377,1.2241,1.22376,1.22404,288799999.0
2005-01-06 03:20:00,1.22395,1.22417,1.22385,1.22412,517200002.0
2005-01-06 03:25:00,1.22411,1.22431,1.22405,1.22405,368599997.0
2005-01-06 03:30:00,1.22411,1.22451,1.22408,1.22434,478700003.0
2005-01-06 03:35:00,1.22422,1.22463,1.22407,1.22422,359399994.0
2005-01-06 03:40:00,1.22418,1.22439,1.22391,1.22395,398300003.0
2005-01-06 03:45:00,1.22428,1.22435,1.22405,1.22405,412600001.0
2005-01-06 03:50:00,1.22405,1.22423,1.22393,1.22421,302399994.0
2005-01-06 03:55:00,1.2242,1.22463,1.22378,1.22413,319200001.0
2005-01-06 04:00:00,1.224,1.22404,1.22343,1.22393,408800001.0
2005-01-06 04:05:00,1.22395,1.22414,1.22379,1.22394,293300002.0
2005-01-06 04:10:00,1.22388,1.224,1.22378,1.22386,484200004.0
2005-01-06 04:15:00,1.22407,1.22418,1.22374,1.22387,357899999.0
2005-01-06 04:20:00,1.22408,1.22445,1.22408,1.22431,430599996.0
2005-01-06 04:25:00,1.22443,1.22466,1.22429,1.22443,343300002.0
2005-01-06 04:30:00,1.2244,1.22452,1.22429,1.22443,365000006.0
2005-01-06 04:35:00,1.22451,1.22485,1.2243,1.2245,177100001.0
2005-01-06 04:40:00,1.22451,1.22486,1.22431,1.22473,482300005.0
2005-01-06 04:45:00,1.22441,1.22474,1.22429,1.22455,518100001.0
2005-01-06 04:50:00,1.22473,1.22488,1.22439,1.22439,323100000.0
2005-01-06 04:55:00,1.22482,1.22501,1.22462,1.22462,447600002.0
2005-01-06 05:00:00,1.2248,1.22503,1.22464,1.22477,448999997.0
2005-01-06 05:05:00,1.22476,1.22484,1.22434,1.22434,426900003.0
2005-01-06 05:10:00,1.22431,1.22465,1.22431,1.2246,465900001.0
2005-01-06 05:15:00,1.22455,1.2246,1.22423,1.2244,479000001.0
2005-01-06 05:20:00,1.22448,1.2246,1.22405,1.22445,152300001.0
2005-01-06 05:25:00,1.22441,1.22466,1.22433,1.22447,321800002.0
2005-01-06 05:30:00,1.22442,1.22475,1.22428,1.22434,329499998.0
2005-01-06 05:35:00,1.2244,1.22463,1.22427,1.22449,412300001.0
2005-01-06 05:40:00,1.22438,1.2246,1.22425,1.2246,212699999.0
2005-01-06 05:45:00,1.2243,1.22478,1.2243,1.22478,356700004.0
2005-01-06 05:50:00,1.22445,1.2249,1.22429,1.2246,431100004.0
2005-01-06 05:55:00,1.2246,1.22481,1.22426,1.22448,449100000.0
2005-01-06 06:00:00,1.22443,1.22499,1.22443,1.22477,306200003.0
2005-01-06 06:05:00,1.22492,1.22495,1.22437,1.22474,316300002.0
2005-01-06 06:10:00,1.22498,1.22512,1.22446,1.22472,276099998.0
2005-01-06 06:15:00,1.22488,1.22512,1.22436,1.22476,564000001.0
2005-01-06 06:20:00,1.22469,1.22483,1.22433,1.22482,442600006.0
2005-01-06 06:25:00,1.22431,1.22495,1.22431,1.22494,273500002.0
2005-01-06 06:30:00,1.22462,1.22497,1.2245,1.22462,285900004.0
2005-01-06 06:35:00,1.22455,1.22501,1.22452,1.2246,367000003.0
2005-01-06 06:40:00,1.22465,1.22504,1.22451,1.22495,498200000.0
2005-01-06 06:45:00,1.22491,1.22526,1.22449,1.22493,300899998.0
2005-01-06 06:50:00,1.2249,1.22511,1.22461,1.2249,430300001.0
2005-01-06 06:55:00,1.22493,1.22493,1.22421,1.22465,442900003.0
2005-01-06 07:00:00,1.22472,1.22496,1.22461,1.22472,376399998.0
2005-01-06 07:05:00,1.22475,1.22494,1.22415,1.22457,532799996.0
2005-01-06 07:10:00,1.22463,1.22484,1.22457,1.22467,322199995.0
2005-01-06 07:15:00,1.22467,1.22515,1.22465,1.22482,447999997.0
2005-01-06 07:20:00,1.22475,1.22523,1.22458,1.22458,270800001.0
2005-01-06 07:25:00,1.22463,1.22475,1.22403,1.22426,521200005.0
2005-01-06 07:30:00,1.22432,1.22478,1.22432,1.22458,526100010.0
2005-01-06 07:35:00,1.22453,1.22453,1.22428,1.22429,277000002.0
2005-01-06 07:40:00,1.22434,1.22449,1.22395,1.22449,332799998.0
2005-01-06 07:45:00,1.22405,1.22486,1.22405,1.22486,249899999.0
2005-01-06 07:50:00,1.22507,1.22507,1.22418,1.22431,430200004.0
2005-01-06 07:55:00,1.22465,1.22501,1.22437,1.22437,322500004.0
2005-01-06 08:00:00,1.22436,1.2248,1.22436,1.22467,390399995.0
2005-01-06 08:05:00,1.22471,1.22501,1.22467,1.22479,409900000.0
2005-01-06 08:10:00,1.22489,1.22517,1.22478,1.22485,268699999.0
2005-01-06 08:15:00,1.22482,1.22525,1.2248,1.22525,405499998.0
2005-01-06 08:20:00,1.22517,1.22555,1.22445,1.22534,483499999.0
2005-01-06 08:25:00,1.22532,1.22545,1.22529,1.2253,233300000.0
2005-01-06 08:30:00,1.22537,1.22578,1.22522,1.22529,555600002.0
2005-01-06 08:35:00,1.22536,1.22536,1.22507,1.22513,464999997.0
2005-01-06 08:40:00,1.22516,1.22548,1.22516,1.22535,472099996.0
2005-01-06 08:45:00,1.22529,1.22574,1.22519,1.22565,384800002.0
2005-01-06 08:50:00,1.2258,1.22618,1.22572,1.22578,424100002.0
2005-01-06 08:55:00,1.226,1.22624,1.22575,1.22586,664599999.0
2005-01-06 09:00:00,1.22585,1.22638,1.22582,1.22633,353199997.0
2005-01-06 09:05:00,1.2263,1.22666,1.22625,1.22645,326600003.0
2005-01-06 09:10:00,1.2264,1.22666,1.22633,1.2266,492200002.0
2005-01-06 09:15:00,1.22666,1.22672,1.22644,1.22648,357100003.0
2005-01-06 09:20:00,1.22675,1.22707,1.22662,1.22689,473899998.0
2005-01-06 09:25:00,1.2269,1.22763,1.22674,1.22688,455899996.0
2005-01-06 09:30:00,1.22685,1.22924,1.2267,1.22914,427299998.0
2005-01-06 09:35:00,1.22912,1.22923,1.22861,1.22906,410900002.0
2005-01-06 09:40:00,1.22921,1.22927,1.2274,1.2279,540400003.0
2005-01-06 09:45:00,1.22849,1.22906,1.22805,1.22847,382400002.0
2005-01-06 09:50:00,1.22837,1.22852,1.22745,1.22758,493200006.0
2005-01-06 09:55:00,1.22765,1.22773,1.22728,1.22734,504200003.0
2005-01-06 10:00:00,1.2273,1.22814,1.22722,1.22812,467400000.0
2005-01-06 10:05:00,1.22816,1.2293,1.22816,1.22901,479799998.0
2005-01-06 10:10:00,1.22923,1.22937,1.22885,1.22885,317100001.0
2005-01-06 10:15:00,1.2289,1.22923,1.22877,1.22895,644500002.0
2005-01-06 10:20:00,1.22897,1.22905,1.22725,1.22849,539600006.0
2005-01-06 10:25:00,1.22845,1.22957,1.22782,1.22923,431700004.0
2005-01-06 10:30:00,1.22929,1.22939,1.22458,1.22458,365000007.0
2005-01-06 10:35:00,1.22424,1.22973,1.22424,1.22962,552999999.0
2005-01-06 10:40:00,1.2296,1.2306,1.2296,1.23035,504499997.0
2005-01-06 10:45:00,1.23047,1.23055,1.22894,1.23016,515000006.0
2005-01-06 10:50:00,1.23003,1.23062,1.22568,1.2305,422100004.0
2005-01-06 10:55:00,1.23076,1.23076,1.22935,1.2296,589399992.0
2005-01-06 11:00:00,1.22983,1.23023,1.22916,1.22916,434000000.0
2005-01-06 11:05:00,1.22917,1.22978,1.22906,1.22912,425899995.0
2005-01-06 11:10:00,1.22917,1.22917,1.22857,1.22857,574599995.0
2005-01-06 11:15:00,1.22883,1.22949,1.22865,1.22904,538899997.0
2005-01-06 11:20:00,1.229,1.22999,1.22895,1.22995,579600002.0
2005-01-06 11:25:00,1.22981,1.22985,1.22913,1.22913,542999999.0
2005-01-06 11:30:00,1.2292,1.22937,1.22915,1.2292,593989999.0
2005-01-06 11:35:00,1.22935,1.22943,1.22886,1.2291,438000002.0
2005-01-06 11:40:00,1.2292,1.22949,1.22898,1.22929,522600003.0
2005-01-06 11:45:00,1.22938,1.23028,1.22933,1.23009,378899999.0
2005-01-06 11:50:00,1.23015,1.23028,1.22929,1.22998,673489999.0
2005-01-06 11:55:00,1.22985,1.23027,1.22938,1.23023,558400006.0
2005-01-06 12:00:00,1.2301,1.23046,1.22973,1.23033,420100001.0
2005-01-06 12:05:00,1.23045,1.23051,1.22964,1.23019,487100001.0
2005-01-06 12:10:00,1.23016,1.23055,1.23006,1.23045,430999998.0
2005-01-06 12:15:00,1.23082,1.23091,1.23043,1.23043,495600001.0
2005-01-06 12:20:00,1.2304,1.23045,1.22932,1.22987,447000003.0
2005-01-06 12:25:00,1.2297,1.22992,1.22901,1.22953,451800001.0
2005-01-06 12:30:00,1.22977,1.2304,1.22977,1.23002,651900003.0
2005-01-06 12:35:00,1.23033,1.23109,1.23012,1.23102,394700002.0
2005-01-06 12:40:00,1.23121,1.23127,1.23103,1.2311,578799999.0
2005-01-06 12:45:00,1.23141,1.23149,1.23087,1.23117,413100001.0
2005-01-06 12:50:00,1.23112,1.23128,1.2307,1.2307,401700006.0
2005-01-06 12:55:00,1.23065,1.23097,1.23065,1.23082,280499999.0
2005-01-06 13:00:00,1.2307,1.23075,1.23056,1.23063,538599993.0
2005-01-06 13:05:00,1.23061,1.23145,1.23059,1.23138,392100002.0
2005-01-06 13:10:00,1.23123,1.23134,1.23103,1.23103,340500001.0
2005-01-06 13:15:00,1.23102,1.23148,1.23102,1.23142,284999999.0
2005-01-06 13:20:00,1.2315,1.2316,1.23049,1.2307,371300003.0
2005-01-06 13:25:00,1.23078,1.2313,1.23055,1.23062,622799998.0
2005-01-06 13:30:00,1.23122,1.23132,1.23067,1.23087,334100003.0
2005-01-06 13:35:00,1.2309,1.23099,1.23066,1.23066,591399999.0
2005-01-06 13:40:00,1.23064,1.2315,1.23064,1.23142,566600001.0
2005-01-06 13:45:00,1.23152,1.23168,1.23064,1.23097,340699997.0
2005-01-06 13:50:00,1.2308,1.23092,1.22867,1.22937,486200002.0
2005-01-06 13:55:00,1.2296,1.2298,1.22937,1.22949,482600001.0
2005-01-06 14:00:00,1.22962,1.2297,1.22842,1.22863,415200003.0
2005-01-06 14:05:00,1.2287,1.22895,1.22856,1.22885,300500001.0
2005-01-06 14:10:00,1.22917,1.22938,1.22847,1.22899,750200004.0
2005-01-06 14:15:00,1.22898,1.2294,1.22896,1.22914,429999999.0
2005-01-06 14:20:00,1.22918,1.22947,1.22901,1.22912,254600004.0
2005-01-06 14:25:00,1.22911,1.22928,1.22859,1.22861,366099999.0
2005-01-06 14:30:00,1.22865,1.22873,1.2281,1.22862,435200001.0
2005-01-06 14:35:00,1.2286,1.22882,1.22829,1.22864,524000000.0
2005-01-06 14:40:00,1.2287,1.22883,1.22822,1.22822,296900007.0
2005-01-06 14:45:00,1.22825,1.22859,1.22813,1.22839,305900001.0
2005-01-06 14:50:00,1.22848,1.22895,1.22829,1.22867,544100000.0
2005-01-06 14:55:00,1.22883,1.23077,1.22876,1.23034,618500001.0
2005-01-06 15:00:00,1.23036,1.23158,1.23014,1.2312,397299997.0
2005-01-06 15:05:00,1.23112,1.23161,1.23055,1.23055,610399999.0
2005-01-06 15:10:00,1.23094,1.23094,1.23007,1.23044,604299998.0
2005-01-06 15:15:00,1.23062,1.23163,1.23044,1.23098,631300000.0
2005-01-06 15:20:00,1.23177,1.23215,1.23136,1.23155,304999998.0
2005-01-06 15:25:00,1.23162,1.23163,1.23056,1.2306,431399999.0
2005-01-06 15:30:00,1.23055,1.2308,1.2289,1.2308,516100002.0
2005-01-06 15:35:00,1.2307,1.23091,1.23038,1.23057,570199998.0
2005-01-06 15:40:00,1.23077,1.23101,1.2304,1.23092,492490000.0
2005-01-06 15:45:00,1.23076,1.23091,1.22998,1.2304,813300006.0
2005-01-06 15:50:00,1.23053,1.23091,1.23053,1.23068,425000001.0
2005-01-06 15:55:00,1.23074,1.23216,1.23074,1.23216,488300001.0
2005-01-06 16:00:00,1.23263,1.23298,1.23226,1.23282,398100001.0
2005-01-06 16:05:00,1.23272,1.23292,1.23189,1.23194,379800000.0
2005-01-06 16:10:00,1.23202,1.23263,1.23177,1.23218,351799999.0
2005-01-06 16:15:00,1.2323,1.2323,1.23149,1.23161,462200001.0
2005-01-06 16:20:00,1.23158,1.23187,1.23107,1.23157,612900002.0
2005-01-06 16:25:00,1.23167,1.23275,1.23167,1.23265,652100008.0
2005-01-06 16:30:00,1.23258,1.23293,1.2317,1.2317,476900001.0
2005-01-06 16:35:00,1.2319,1.2319,1.22973,1.23085,554200000.0
2005-01-06 16:40:00,1.23101,1.23126,1.23014,1.23065,649000007.0
2005-01-06 16:45:00,1.23069,1.23175,1.23069,1.23166,579099997.0
2005-01-06 16:50:00,1.2315,1.23162,1.22994,1.22997,430000008.0
2005-01-06 16:55:00,1.23014,1.23044,1.22984,1.23021,519300000.0
2005-01-06 17:00:00,1.23024,1.23058,1.2295,1.23031,352600000.0
2005-01-06 17:05:00,1.23045,1.23231,1.23041,1.23218,531199998.0
2005-01-06 17:10:00,1.23243,1.23251,1.23167,1.2323,523500000.0
2005-01-06 17:15:00,1.23231,1.23295,1.23192,1.23221,577500004.0
2005-01-06 17:20:00,1.2323,1.23261,1.23202,1.23214,403300000.0
2005-01-06 17:25:00,1.2321,1.23227,1.23147,1.23147,302699996.0
2005-01-06 17:30:00,1.2318,1.2318,1.2309,1.2312,378000005.0
2005-01-06 17:35:00,1.23142,1.23188,1.23128,1.23153,361699997.0
2005-01-06 17:40:00,1.23157,1.23296,1.23153,1.23296,511000004.0
2005-01-06 17:45:00,1.23337,1.23344,1.23253,1.23254,340800005.0
2005-01-06 17:50:00,1.23275,1.23336,1.23259,1.23336,597600002.0
2005-01-06 17:55:00,1.23335,1.23363,1.23335,1.23357,641500000.0
2005-01-06 18:00:00,1.23353,1.23353,1.23278,1.23312,2986100004.0
2005-01-06 18:05:00,1.23313,1.23313,1.23225,1.23304,4268200001.0
2005-01-06 18:10:00,1.23313,1.23313,1.23172,1.23174,2681300006.0
2005-01-06 18:15:00,1.23167,1.2319,1.23102,1.23176,2802400003.0
2005-01-06 18:20:00,1.23207,1.23263,1.23164,1.23172,2332500010.0
2005-01-06 18:25:00,1.23158,1.23164,1.23074,1.2308,2638000009.0
2005-01-06 18:30:00,1.23092,1.2317,1.23066,1.2316,2916800008.0
2005-01-06 18:35:00,1.23228,1.23368,1.23167,1.23332,1223299998.0
2005-01-06 18:40:00,1.23392,1.23488,1.23387,1.23445,2451600002.0
2005-01-06 18:45:00,1.23463,1.23634,1.23452,1.23601,1216899989.0
2005-01-06 18:50:00,1.23611,1.23727,1.23611,1.23715,1406700009.0
2005-01-06 18:55:00,1.23722,1.23758,1.23634,1.23679,1707300003.0
2005-01-06 19:00:00,1.23692,1.23745,1.23605,1.2371,1331700007.0
2005-01-06 19:05:00,1.23715,1.23749,1.23676,1.23728,2169000004.0
2005-01-06 19:10:00,1.23725,1.2378,1.23702,1.23759,1239300004.0
2005-01-06 19:15:00,1.23757,1.23759,1.23703,1.23713,1689800006.0
2005-01-06 19:20:00,1.2372,1.2372,1.23661,1.23678,908099998.0
2005-01-06 19:25:00,1.23688,1.23756,1.23686,1.23752,530999999.0
2005-01-06 19:30:00,1.23765,1.23766,1.23699,1.23743,846000002.0
2005-01-06 19:35:00,1.23756,1.23914,1.23756,1.23826,1265900000.0
2005-01-06 19:40:00,1.23835,1.23853,1.23626,1.23627,823599996.0
2005-01-06 19:45:00,1.23655,1.2366,1.23585,1.23648,547799996.0
2005-01-06 19:50:00,1.23653,1.23673,1.23625,1.23658,650600004.0
2005-01-06 19:55:00,1.23688,1.23728,1.23668,1.23713,797900009.0
2005-01-06 20:00:00,1.23717,1.23717,1.23629,1.23638,924200003.0
2005-01-06 20:05:00,1.23636,1.23649,1.23573,1.23649,1017199999.0
2005-01-06 20:10:00,1.23652,1.23675,1.23642,1.23642,1270789994.0
2005-01-06 20:15:00,1.23645,1.23653,1.23619,1.23653,2091800001.0
2005-01-06 20:20:00,1.23649,1.23662,1.23627,1.23627,1701700006.0
2005-01-06 20:25:00,1.23623,1.23623,1.23536,1.23585,1513399996.0
2005-01-06 20:30:00,1.23592,1.23601,1.23527,1.23545,1479900011.0
2005-01-06 20:35:00,1.23551,1.23575,1.23486,1.23575,1424790000.0
2005-01-06 20:40:00,1.2357,1.2357,1.23535,1.23552,1450700001.0
2005-01-06 20:45:00,1.23555,1.2357,1.23543,1.23548,937800002.0
2005-01-06 20:50:00,1.23538,1.23542,1.23497,1.23525,1132700005.0
2005-01-06 20:55:00,1.23533,1.23563,1.23517,1.23556,1855799991.0
2005-01-06 21:00:00,1.23578,1.23585,1.23551,1.23561,2687499985.0
2005-01-06 21:05:00,1.23558,1.2371,1.23533,1.23662,1702400008.0
2005-01-06 21:10:00,1.23665,1.23727,1.23641,1.23692,1778100005.0
2005-01-06 21:15:00,1.23693,1.23697,1.23655,1.23655,518000001.0
2005-01-06 21:20:00,1.23655,1.23655,1.23562,1.23593,320999999.0
2005-01-06 21:25:00,1.23587,1.23641,1.23569,1.23585,783699997.0
2005-01-06 21:30:00,1.23592,1.23604,1.23573,1.23573,501400001.0
2005-01-06 21:35:00,1.23568,1.23568,1.23518,1.23532,769899999.0
2005-01-06 21:40:00,1.23534,1.23547,1.23527,1.23533,612799999.0
2005-01-06 21:45:00,1.2353,1.23556,1.23526,1.23538,752099995.0
2005-01-06 21:50:00,1.23547,1.23606,1.23547,1.23588,565899997.0
2005-01-06 21:55:00,1.23598,1.23598,1.2351,1.23521,360800002.0
2005-01-06 22:00:00,1.23548,1.23572,1.23517,1.23567,1000500006.0
2005-01-06 22:05:00,1.23568,1.23578,1.23527,1.23535,591799997.0
2005-01-06 22:10:00,1.23532,1.23532,1.23512,1.23523,371599998.0
2005-01-06 22:15:00,1.2353,1.23562,1.23524,1.23551,355700000.0
2005-01-06 22:20:00,1.23551,1.23598,1.23517,1.23538,631500002.0
2005-01-06 22:25:00,1.23543,1.23543,1.23428,1.23433,741000003.0
2005-01-06 22:30:00,1.23458,1.23504,1.23371,1.23429,820000002.0
2005-01-06 22:35:00,1.23437,1.23444,1.23402,1.23418,522499999.0
2005-01-06 22:40:00,1.2344,1.23526,1.2344,1.23488,689699995.0
2005-01-06 22:45:00,1.23483,1.23483,1.2344,1.23443,452999998.0
2005-01-06 22:50:00,1.2347,1.2354,1.2347,1.23507,612000005.0
2005-01-06 22:55:00,1.23502,1.23502,1.23434,1.23445,787200000.0
2005-01-06 23:00:00,1.23448,1.2352,1.23448,1.23513,324600004.0
2005-01-06 23:05:00,1.23521,1.23535,1.23508,1.23535,605500000.0
2005-01-06 23:10:00,1.23533,1.23551,1.23502,1.2353,350600004.0
2005-01-06 23:15:00,1.2354,1.23579,1.23516,1.23563,445299998.0
2005-01-06 23:20:00,1.23555,1.23565,1.23544,1.23556,193699999.0
2005-01-06 23:25:00,1.23564,1.23571,1.23543,1.23553,646299998.0
2005-01-06 23:30:00,1.23549,1.23551,1.23518,1.23535,315800004.0
2005-01-06 23:35:00,1.2352,1.23547,1.23505,1.2353,436400003.0
2005-01-06 23:40:00,1.23512,1.23552,1.23512,1.2352,473899995.0
2005-01-06 23:45:00,1.23523,1.23537,1.23476,1.23489,484300003.0
2005-01-06 23:50:00,1.23495,1.23516,1.23392,1.23392,390499997.0
2005-01-06 23:55:00,1.23412,1.2351,1.23412,1.23503,405600000.0
2005-01-07 00:00:00,1.23495,1.23548,1.2349,1.2354,426500001.0
2005-01-07 00:05:00,1.23511,1.23547,1.23507,1.2354,602900003.0
2005-01-07 00:10:00,1.23503,1.23532,1.23458,1.23506,595200003.0
2005-01-07 00:15:00,1.23465,1.23465,1.23386,1.23402,345700006.0
2005-01-07 00:20:00,1.23428,1.23428,1.23368,1.23388,480300005.0
2005-01-07 00:25:00,1.23389,1.23487,1.23389,1.23464,554699999.0
2005-01-07 00:30:00,1.23436,1.23556,1.23401,1.23532,482500003.0
2005-01-07 00:35:00,1.23519,1.23549,1.23476,1.23476,357900001.0
2005-01-07 00:40:00,1.23501,1.23501,1.23455,1.2346,463800001.0
2005-01-07 00:45:00,1.23462,1.23501,1.23455,1.23488,396499999.0
2005-01-07 00:50:00,1.23498,1.23558,1.23492,1.23513,411799995.0
2005-01-07 00:55:00,1.2351,1.23576,1.23503,1.23519,471700003.0
2005-01-07 01:00:00,1.2351,1.23525,1.23505,1.2352,380699999.0
2005-01-07 01:05:00,1.23522,1.23554,1.23494,1.23512,260299999.0
2005-01-07 01:10:00,1.23505,1.23524,1.23474,1.23475,371600000.0
2005-01-07 01:15:00,1.2348,1.23506,1.23472,1.23506,247600003.0
2005-01-07 01:20:00,1.23472,1.2348,1.23422,1.23428,273999994.0
2005-01-07 01:25:00,1.23448,1.23477,1.23437,1.23476,262399998.0
2005-01-07 01:30:00,1.23433,1.23461,1.23413,1.23461,343300002.0
2005-01-07 01:35:00,1.23477,1.23496,1.23454,1.23496,295800001.0
2005-01-07 01:40:00,1.23479,1.2351,1.23432,1.2346,375400002.0
2005-01-07 01:45:00,1.2349,1.23498,1.23469,1.2349,331800000.0
2005-01-07 01:50:00,1.23487,1.2354,1.23464,1.2354,296700003.0
2005-01-07 01:55:00,1.23566,1.23566,1.23503,1.23503,313000003.0
2005-01-07 02:00:00,1.23479,1.23547,1.23478,1.23494,381500000.0
2005-01-07 02:05:00,1.23508,1.23527,1.23476,1.23505,381399998.0
2005-01-07 02:10:00,1.23525,1.23546,1.23486,1.23486,548699996.0
2005-01-07 02:15:00,1.23538,1.23545,1.23492,1.2354,326600001.0
2005-01-07 02:20:00,1.2353,1.2356,1.23528,1.23535,404499997.0
2005-01-07 02:25:00,1.23525,1.23549,1.2349,1.23517,389699998.0
2005-01-07 02:30:00,1.23538,1.2361,1.23523,1.23592,484900003.0
2005-01-07 02:35:00,1.23595,1.23629,1.23497,1.23627,371199997.0
2005-01-07 02:40:00,1.23628,1.23642,1.23591,1.2362,408699995.0
2005-01-07 02:45:00,1.2362,1.2362,1.23583,1.2359,226700002.0
2005-01-07 02:50:00,1.23587,1.23667,1.23578,1.23652,414900005.0
2005-01-07 02:55:00,1.23695,1.23702,1.23661,1.23689,431200001.0
2005-01-07 03:00:00,1.23725,1.23791,1.2369,1.23707,659000000.0
2005-01-07 03:05:00,1.23762,1.23762,1.23504,1.23676,500700001.0
2005-01-07 03:10:00,1.23703,1.23729,1.23643,1.23653,388700000.0
2005-01-07 03:15:00,1.23653,1.23674,1.2353,1.23608,450400002.0
2005-01-07 03:20:00,1.23593,1.2367,1.23492,1.23625,386100001.0
2005-01-07 03:25:00,1.23684,1.23689,1.23637,1.23647,375799997.0
2005-01-07 03:30:00,1.23673,1.23673,1.2358,1.23586,450800002.0
2005-01-07 03:35:00,1.23597,1.23622,1.23537,1.23594,554500003.0
2005-01-07 03:40:00,1.23585,1.23643,1.23585,1.23598,317800003.0
2005-01-07 03:45:00,1.23592,1.23613,1.23522,1.23522,333599999.0
2005-01-07 03:50:00,1.23526,1.23561,1.23506,1.23561,414700003.0
2005-01-07 03:55:00,1.23545,1.23565,1.23528,1.23565,245400000.0
2005-01-07 04:00:00,1.23562,1.2361,1.23542,1.23594,452899999.0
2005-01-07 04:05:00,1.2362,1.23653,1.23594,1.23653,318400001.0
2005-01-07 04:10:00,1.23616,1.23651,1.23616,1.2364,462000005.0
2005-01-07 04:15:00,1.23647,1.23647,1.236,1.236,289400001.0
2005-01-07 04:20:00,1.23625,1.23625,1.23597,1.23612,405000001.0
2005-01-07 04:25:00,1.23583,1.2363,1.23527,1.23605,254500001.0
2005-01-07 04:30:00,1.23605,1.23639,1.23605,1.23606,445799998.0
2005-01-07 04:35:00,1.2362,1.23627,1.23598,1.23599,418999999.0
2005-01-07 04:40:00,1.2361,1.23653,1.23605,1.2365,524600007.0
2005-01-07 04:45:00,1.23633,1.23663,1.23593,1.23645,426400002.0
2005-01-07 04:50:00,1.23645,1.2366,1.23632,1.23648,397500003.0
2005-01-07 04:55:00,1.23642,1.23649,1.23617,1.23637,389899994.0
2005-01-07 05:00:00,1.23669,1.23669,1.23617,1.2364,282799999.0
2005-01-07 05:05:00,1.2364,1.23665,1.23607,1.23607,362500003.0
2005-01-07 05:10:00,1.23608,1.23656,1.23608,1.2364,443300001.0
2005-01-07 05:15:00,1.23613,1.2366,1.23613,1.23636,558500006.0
2005-01-07 05:20:00,1.23635,1.23645,1.23612,1.23616,337799998.0
2005-01-07 05:25:00,1.23615,1.23653,1.23615,1.23625,340299998.0
2005-01-07 05:30:00,1.23622,1.23655,1.2352,1.23558,509500001.0
2005-01-07 05:35:00,1.23606,1.23636,1.23595,1.23602,317600004.0
2005-01-07 05:40:00,1.23598,1.23608,1.23575,1.23588,185800000.0
2005-01-07 05:45:00,1.23569,1.23586,1.23529,1.2353,539899999.0
2005-01-07 05:50:00,1.23537,1.23602,1.23537,1.23585,667800007.0
2005-01-07 05:55:00,1.23617,1.23625,1.23574,1.23596,432600003.0
2005-01-07 06:00:00,1.23588,1.23626,1.23571,1.23581,360089995.0
2005-01-07 06:05:00,1.2359,1.23611,1.23574,1.23585,254190000.0
2005-01-07 06:10:00,1.23601,1.23602,1.2357,1.23582,461699999.0
2005-01-07 06:15:00,1.2358,1.23585,1.23543,1.23543,444900000.0
2005-01-07 06:20:00,1.23527,1.23527,1.23478,1.23508,408099996.0
2005-01-07 06:25:00,1.23503,1.23553,1.23494,1.23538,336799999.0
2005-01-07 06:30:00,1.23537,1.23547,1.23468,1.23518,408399998.0
2005-01-07 06:35:00,1.23476,1.23548,1.23476,1.23483,415399995.0
2005-01-07 06:40:00,1.2349,1.23494,1.23427,1.23434,475900001.0
2005-01-07 06:45:00,1.23452,1.23471,1.23434,1.23442,412699996.0
2005-01-07 06:50:00,1.2345,1.23464,1.23416,1.23447,439299999.0
2005-01-07 06:55:00,1.23441,1.23465,1.2342,1.23422,328199999.0
2005-01-07 07:00:00,1.23423,1.23444,1.23418,1.2343,279899999.0
2005-01-07 07:05:00,1.23422,1.2345,1.23412,1.2342,268800004.0
2005-01-07 07:10:00,1.23423,1.23446,1.23418,1.23419,358700005.0
2005-01-07 07:15:00,1.23422,1.23466,1.23422,1.23448,500100002.0
2005-01-07 07:20:00,1.23491,1.23509,1.23441,1.23441,413899997.0
2005-01-07 07:25:00,1.23445,1.23478,1.2344,1.23459,486800005.0
2005-01-07 07:30:00,1.23465,1.23465,1.23394,1.2341,414100002.0
2005-01-07 07:35:00,1.23415,1.23444,1.23403,1.23403,457999998.0
2005-01-07 07:40:00,1.23405,1.23455,1.23405,1.23435,428200001.0
2005-01-07 07:45:00,1.23434,1.2347,1.2343,1.23461,367500003.0
2005-01-07 07:50:00,1.23456,1.23497,1.23429,1.23429,402399997.0
2005-01-07 07:55:00,1.23444,1.23484,1.2341,1.23411,521200004.0
2005-01-07 08:00:00,1.23415,1.23499,1.23413,1.23499,205899999.0
2005-01-07 08:05:00,1.23501,1.23505,1.23452,1.23452,442799997.0
2005-01-07 08:10:00,1.23464,1.23464,1.23411,1.23422,420599996.0
2005-01-07 08:15:00,1.23425,1.23458,1.23416,1.23421,295300003.0
2005-01-07 08:20:00,1.23421,1.23438,1.23421,1.2343,446300008.0
2005-01-07 08:25:00,1.2343,1.23461,1.23414,1.23442,643600003.0
2005-01-07 08:30:00,1.23435,1.23486,1.23423,1.2344,551000009.0
2005-01-07 08:35:00,1.23455,1.23461,1.23412,1.23429,256300001.0
2005-01-07 08:40:00,1.23416,1.23457,1.23405,1.23423,374699997.0
2005-01-07 08:45:00,1.23423,1.23437,1.23404,1.23425,144700001.0
2005-01-07 08:50:00,1.2344,1.23446,1.23405,1.23424,363400002.0
2005-01-07 08:55:00,1.23425,1.23435,1.23408,1.23421,389800000.0
2005-01-07 09:00:00,1.23425,1.23432,1.23402,1.23405,379200003.0
2005-01-07 09:05:00,1.23406,1.23429,1.23393,1.23413,332000002.0
2005-01-07 09:10:00,1.23428,1.23428,1.2339,1.23404,395800005.0
2005-01-07 09:15:00,1.23408,1.23433,1.23388,1.23417,416499999.0
2005-01-07 09:20:00,1.23428,1.23487,1.23409,1.23417,307599999.0
2005-01-07 09:25:00,1.23415,1.23439,1.23411,1.23418,452599997.0
2005-01-07 09:30:00,1.23427,1.23467,1.23404,1.23424,417500000.0
2005-01-07 09:35:00,1.23422,1.23445,1.23405,1.23405,502500006.0
2005-01-07 09:40:00,1.2341,1.23439,1.23405,1.2341,484699998.0
2005-01-07 09:45:00,1.23412,1.23412,1.23375,1.23391,359800001.0
2005-01-07 09:50:00,1.23371,1.23401,1.23371,1.23389,387000000.0
2005-01-07 09:55:00,1.2339,1.23403,1.23382,1.23386,444900002.0
2005-01-07 10:00:00,1.23375,1.23422,1.2337,1.2337,452799997.0
2005-01-07 10:05:00,1.23395,1.23395,1.23366,1.23376,375400000.0
2005-01-07 10:10:00,1.23365,1.23416,1.23365,1.2341,553800004.0
2005-01-07 10:15:00,1.23445,1.23445,1.23339,1.23411,634499997.0
2005-01-07 10:20:00,1.23431,1.23443,1.23385,1.23408,433899999.0
2005-01-07 10:25:00,1.23371,1.23418,1.23359,1.23378,549399997.0
2005-01-07 10:30:00,1.23381,1.23416,1.23379,1.23402,505200005.0
2005-01-07 10:35:00,1.23393,1.23435,1.23384,1.234,561300000.0
2005-01-07 10:40:00,1.23394,1.23415,1.23276,1.233,276399997.0
2005-01-07 10:45:00,1.23284,1.23321,1.23257,1.23275,547399995.0
2005-01-07 10:50:00,1.23285,1.23304,1.2326,1.23295,481699998.0
2005-01-07 10:55:00,1.2329,1.23355,1.23251,1.23277,533000001.0
2005-01-07 11:00:00,1.23271,1.23283,1.23235,1.23243,411500005.0
2005-01-07 11:05:00,1.2325,1.23253,1.2305,1.23089,434199998.0
2005-01-07 11:10:00,1.2315,1.23161,1.23065,1.23105,778599992.0
2005-01-07 11:15:00,1.23085,1.2317,1.23085,1.23126,472000004.0
2005-01-07 11:20:00,1.23139,1.23209,1.23132,1.23145,658800005.0
2005-01-07 11:25:00,1.23145,1.23172,1.23109,1.23109,577300006.0
2005-01-07 11:30:00,1.2312,1.2312,1.23036,1.23037,607400006.0
2005-01-07 11:35:00,1.2304,1.23067,1.23033,1.23064,640300002.0
2005-01-07 11:40:00,1.23065,1.23111,1.23064,1.23096,520100001.0
2005-01-07 11:45:00,1.23125,1.2315,1.23075,1.2311,524100001.0
2005-01-07 11:50:00,1.23148,1.23151,1.23081,1.23119,594000002.0
2005-01-07 11:55:00,1.23128,1.23148,1.231,1.23132,444900002.0
2005-01-07 12:00:00,1.23136,1.23195,1.23136,1.23192,551300001.0
2005-01-07 12:05:00,1.23202,1.23311,1.23202,1.23301,454999999.0
2005-01-07 12:10:00,1.23285,1.2329,1.23149,1.23175,435700003.0
2005-01-07 12:15:00,1.2319,1.23199,1.23162,1.23173,507799999.0
2005-01-07 12:20:00,1.23179,1.23182,1.23158,1.23158,412799998.0
2005-01-07 12:25:00,1.23163,1.23263,1.23163,1.23249,470900002.0
2005-01-07 12:30:00,1.23245,1.23263,1.232,1.23205,440600001.0
2005-01-07 12:35:00,1.2325,1.2325,1.23202,1.23213,500900003.0
2005-01-07 12:40:00,1.23223,1.23265,1.23206,1.2326,395099999.0
2005-01-07 12:45:00,1.23258,1.23287,1.23222,1.23236,296400006.0
2005-01-07 12:50:00,1.23261,1.23273,1.23211,1.23237,462700000.0
2005-01-07 12:55:00,1.23235,1.2326,1.23235,1.2326,470499998.0
2005-01-07 13:00:00,1.23258,1.23272,1.23242,1.23261,566699998.0
2005-01-07 13:05:00,1.23266,1.23282,1.23252,1.23266,341499999.0
2005-01-07 13:10:00,1.23269,1.23373,1.23269,1.23337,609399998.0
2005-01-07 13:15:00,1.2334,1.23375,1.2333,1.2333,196799999.0
2005-01-07 13:20:00,1.23333,1.23333,1.2328,1.23294,400089994.0
2005-01-07 13:25:00,1.23288,1.23295,1.23259,1.23277,320799998.0
2005-01-07 13:30:00,1.2328,1.23302,1.2325,1.23269,543899999.0
2005-01-07 13:35:00,1.2329,1.2337,1.23282,1.23319,641100002.0
2005-01-07 13:40:00,1.2334,1.23369,1.23314,1.23349,716100005.0
2005-01-07 13:45:00,1.23352,1.23358,1.2328,1.23295,454200004.0
2005-01-07 13:50:00,1.23295,1.23338,1.23274,1.2333,418100001.0
2005-01-07 13:55:00,1.23326,1.23332,1.2321,1.2321,586600004.0
2005-01-07 14:00:00,1.23135,1.23135,1.22703,1.22884,458600001.0
2005-01-07 14:05:00,1.22865,1.22865,1.22681,1.22723,408099998.0
2005-01-07 14:10:00,1.22755,1.22757,1.22666,1.22707,602100001.0
2005-01-07 14:15:00,1.22712,1.22768,1.2269,1.22754,493399999.0
2005-01-07 14:20:00,1.22742,1.22826,1.22721,1.2282,415300003.0
2005-01-07 14:25:00,1.22837,1.22855,1.2282,1.2284,364099998.0
2005-01-07 14:30:00,1.2283,1.22869,1.2281,1.22842,583599994.0
2005-01-07 14:35:00,1.22853,1.22877,1.22812,1.22841,582600002.0
2005-01-07 14:40:00,1.22842,1.22843,1.22799,1.22799,259000001.0
2005-01-07 14:45:00,1.22777,1.22801,1.22727,1.22731,571200006.0
2005-01-07 14:50:00,1.22783,1.22882,1.22761,1.22806,491700000.0
2005-01-07 14:55:00,1.2282,1.22849,1.22811,1.22835,680300004.0
2005-01-07 15:00:00,1.22845,1.2292,1.22835,1.22894,477400003.0
2005-01-07 15:05:00,1.22893,1.22893,1.22839,1.2285,452100005.0
2005-01-07 15:10:00,1.22862,1.22898,1.2283,1.22879,538799997.0
2005-01-07 15:15:00,1.22912,1.22926,1.22875,1.22918,432400005.0
2005-01-07 15:20:00,1.22937,1.23054,1.22937,1.23035,444599998.0
2005-01-07 15:25:00,1.23075,1.23075,1.22765,1.22765,446400002.0
2005-01-07 15:30:00,1.22683,1.23042,1.22495,1.22842,526999995.0
2005-01-07 15:35:00,1.22805,1.22927,1.22717,1.22722,555100004.0
2005-01-07 15:40:00,1.22724,1.22724,1.22526,1.22607,365500004.0
2005-01-07 15:45:00,1.22593,1.22662,1.22525,1.22533,511399998.0
2005-01-07 15:50:00,1.22548,1.2267,1.2254,1.2267,502800002.0
2005-01-07 15:55:00,1.22675,1.22785,1.22675,1.22719,518800003.0
2005-01-07 16:00:00,1.2271,1.22712,1.22572,1.22583,411999999.0
2005-01-07 16:05:00,1.22587,1.22606,1.22502,1.22518,646900006.0
2005-01-07 16:10:00,1.22491,1.22491,1.22322,1.22409,471800002.0
2005-01-07 16:15:00,1.22443,1.22446,1.22316,1.22362,355300001.0
2005-01-07 16:20:00,1.22348,1.2243,1.22342,1.22407,408200005.0
2005-01-07 16:25:00,1.22419,1.22419,1.22354,1.22388,486400000.0
2005-01-07 16:30:00,1.22394,1.22409,1.22352,1.22382,458000005.0
2005-01-07 16:35:00,1.22403,1.22418,1.22356,1.22357,419300000.0
2005-01-07 16:40:00,1.2237,1.22414,1.22336,1.22359,365489999.0
2005-01-07 16:45:00,1.22375,1.22441,1.22294,1.22434,636700008.0
2005-01-07 16:50:00,1.22455,1.22475,1.22427,1.22462,585100003.0
2005-01-07 16:55:00,1.22455,1.22534,1.22443,1.22489,371200000.0
2005-01-07 17:00:00,1.22502,1.22572,1.22477,1.22507,442900000.0
2005-01-07 17:05:00,1.22527,1.22583,1.225,1.22545,649400007.0
2005-01-07 17:10:00,1.22574,1.22613,1.22547,1.22596,620699995.0
2005-01-07 17:15:00,1.22588,1.22604,1.22513,1.22525,473099999.0
2005-01-07 17:20:00,1.22593,1.22868,1.22573,1.22745,610899996.0
2005-01-07 17:25:00,1.22936,1.22987,1.22765,1.22765,464300002.0
2005-01-07 17:30:00,1.2279,1.22883,1.22744,1.22878,446900006.0
2005-01-07 17:35:00,1.2289,1.23072,1.22848,1.23034,662399996.0
2005-01-07 17:40:00,1.231,1.23359,1.23096,1.23291,443200000.0
2005-01-07 17:45:00,1.23308,1.23355,1.23154,1.23166,481499994.0
2005-01-07 17:50:00,1.23182,1.23208,1.23143,1.23192,472599998.0
2005-01-07 17:55:00,1.23208,1.23275,1.23189,1.23228,613799991.0
2005-01-07 18:00:00,1.2323,1.23308,1.2322,1.23243,3100800008.0
2005-01-07 18:05:00,1.2324,1.2324,1.2314,1.23143,4332600009.0
2005-01-07 18:10:00,1.23173,1.23173,1.22994,1.22995,2693099993.0
2005-01-07 18:15:00,1.23032,1.23171,1.23001,1.23096,3142890022.0
2005-01-07 18:20:00,1.23123,1.23134,1.23036,1.23047,2104300011.0
2005-01-07 18:25:00,1.23065,1.23162,1.23056,1.23154,2952699998.0
2005-01-07 18:30:00,1.23161,1.23276,1.23142,1.23246,2628099994.0
2005-01-07 18:35:00,1.23266,1.23276,1.23224,1.23233,1254999999.0
2005-01-07 18:40:00,1.23258,1.23314,1.23246,1.23288,2437999999.0
2005-01-07 18:45:00,1.23295,1.23336,1.23285,1.23332,1056299999.0
2005-01-07 18:50:00,1.2337,1.2347,1.23359,1.23397,1094600006.0
2005-01-07 18:55:00,1.23397,1.23418,1.23304,1.23338,1708400005.0
2005-01-07 19:00:00,1.23347,1.23431,1.23335,1.23405,1410200007.0
2005-01-07 19:05:00,1.2341,1.23536,1.23387,1.23423,1755100007.0
2005-01-07 19:10:00,1.23502,1.2354,1.23429,1.23505,1280700004.0
2005-01-07 19:15:00,1.23537,1.23545,1.23466,1.23532,1556900003.0
2005-01-07 19:20:00,1.23551,1.23573,1.23532,1.23548,664300002.0
2005-01-07 19:25:00,1.23546,1.23574,1.23521,1.23535,809200005.0
2005-01-07 19:30:00,1.23553,1.23579,1.23528,1.23536,540600001.0
2005-01-07 19:35:00,1.23531,1.23544,1.23484,1.23517,1467900002.0
2005-01-07 19:40:00,1.23521,1.23526,1.23478,1.23495,826399994.0
2005-01-07 19:45:00,1.23508,1.23519,1.23389,1.23454,559900005.0
2005-01-07 19:50:00,1.2348,1.23572,1.23471,1.23509,543200004.0
2005-01-07 19:55:00,1.2351,1.23554,1.23497,1.235,972600013.0
2005-01-07 20:00:00,1.23502,1.23531,1.23473,1.23524,914400000.0
2005-01-07 20:05:00,1.23526,1.23555,1.23197,1.23405,1041500005.0
2005-01-07 20:10:00,1.23432,1.23432,1.23285,1.2329,1135300004.0
2005-01-07 20:15:00,1.2328,1.2328,1.23111,1.23177,1552800005.0
2005-01-07 20:20:00,1.23188,1.23271,1.23124,1.23241,2014499995.0
2005-01-07 20:25:00,1.23245,1.23275,1.23203,1.23265,1678300000.0
2005-01-07 20:30:00,1.23263,1.23308,1.23101,1.23308,1282700009.0
2005-01-07 20:35:00,1.23266,1.23299,1.23194,1.23194,1582500003.0
2005-01-07 20:40:00,1.2319,1.2322,1.23163,1.2319,1514400006.0
2005-01-07 20:45:00,1.23186,1.23222,1.23174,1.23205,1045100009.0
2005-01-07 20:50:00,1.23202,1.23237,1.23196,1.23217,901000001.0
2005-01-07 20:55:00,1.23242,1.2334,1.23235,1.2331,1802100011.0
2005-01-07 21:00:00,1.23319,1.2333,1.23228,1.23285,2843800023.0
2005-01-07 21:05:00,1.2328,1.23291,1.2324,1.23291,1837100003.0
2005-01-07 21:10:00,1.23291,1.23297,1.23142,1.23182,2073900007.0
2005-01-07 21:15:00,1.23163,1.23193,1.23131,1.23138,653499998.0
2005-01-07 21:20:00,1.23143,1.23176,1.23122,1.23171,420500001.0
2005-01-07 21:25:00,1.23182,1.23184,1.23123,1.23145,728099999.0
2005-01-07 21:30:00,1.23177,1.23185,1.23113,1.23139,742300008.0
2005-01-07 21:35:00,1.23136,1.23136,1.23081,1.23092,542399994.0
2005-01-07 21:40:00,1.23098,1.231,1.23072,1.23075,728200006.0
2005-01-07 21:45:00,1.23078,1.23092,1.23059,1.23068,728099996.0
2005-01-07 21:50:00,1.2309,1.23203,1.23073,1.23193,706700000.0
2005-01-07 21:55:00,1.23178,1.23226,1.23141,1.23219,427699997.0
2005-01-07 22:00:00,1.23235,1.23252,1.23214,1.23232,1073599991.0
2005-01-07 22:05:00,1.2325,1.23292,1.23238,1.23292,734100001.0
2005-01-07 22:10:00,1.23286,1.23319,1.23229,1.23289,485199999.0
2005-01-07 22:15:00,1.23291,1.23343,1.23263,1.23268,484899998.0
2005-01-07 22:20:00,1.23262,1.23301,1.23246,1.23275,681800002.0
2005-01-07 22:25:00,1.23278,1.23294,1.23196,1.23198,904400004.0
2005-01-07 22:30:00,1.23204,1.23219,1.23057,1.23172,740800001.0
2005-01-07 22:35:00,1.2323,1.23242,1.2317,1.23205,550300001.0
2005-01-07 22:40:00,1.23215,1.23215,1.23174,1.23178,730000000.0
2005-01-07 22:45:00,1.23205,1.23212,1.23169,1.23169,219500002.0
2005-01-07 22:50:00,1.23173,1.23195,1.23158,1.23158,452800003.0
2005-01-07 22:55:00,1.23187,1.23188,1.23123,1.23123,617199997.0
2005-01-07 23:00:00,1.23118,1.23168,1.23118,1.23119,452000005.0
2005-01-07 23:05:00,1.23125,1.23125,1.23063,1.23085,473100001.0
2005-01-07 23:10:00,1.23085,1.23118,1.23069,1.23109,435500000.0
2005-01-07 23:15:00,1.23116,1.23134,1.23084,1.2309,230900001.0
2005-01-07 23:20:00,1.23129,1.23136,1.23083,1.2313,331300001.0
2005-01-07 23:25:00,1.23146,1.23156,1.2309,1.23144,477390000.0
2005-01-07 23:30:00,1.23137,1.23191,1.23131,1.23168,422099996.0
2005-01-07 23:35:00,1.2315,1.23186,1.2315,1.23159,325300002.0
2005-01-07 23:40:00,1.23164,1.23176,1.23104,1.23104,431500001.0
2005-01-07 23:45:00,1.23098,1.23099,1.23048,1.23067,493500004.0
2005-01-07 23:50:00,1.23085,1.23142,1.23083,1.23085,616499998.0
2005-01-07 23:55:00,1.2312,1.23199,1.23079,1.23121,767700009.0
2005-01-10 00:00:00,1.2335,1.2337,1.2335,1.2337,388000000.0
2005-01-10 00:05:00,1.2338,1.2338,1.2337,1.2337,77600000.0
2005-01-10 00:10:00,1.2336,1.2336,1.2336,1.2336,77600000.0
2005-01-10 00:15:00,1.2334,1.2334,1.2334,1.2334,77600000.0
2005-01-10 00:20:00,1.2335,1.2335,1.2332,1.2332,232800000.0
2005-01-10 00:25:00,1.2329,1.233,1.2327,1.2329,232800000.0
2005-01-10 00:30:00,1.2324,1.2324,1.2324,1.2324,77600000.0
2005-01-10 00:35:00,1.2318,1.2318,1.2317,1.2317,232800000.0
2005-01-10 00:40:00,1.232,1.2324,1.232,1.2321,232800000.0
2005-01-10 00:50:00,1.2322,1.2322,1.2314,1.2318,155200000.0
2005-01-10 00:55:00,1.2319,1.2319,1.2317,1.2317,155200000.0
2005-01-10 01:00:00,1.2318,1.2318,1.2317,1.2318,155200000.0
2005-01-10 01:05:00,1.2317,1.2317,1.2313,1.2317,155200000.0
2005-01-10 01:10:00,1.2317,1.2317,1.2316,1.2316,155200000.0
2005-01-10 01:15:00,1.2314,1.2314,1.2309,1.2309,232800000.0
2005-01-10 01:20:00,1.2314,1.2315,1.2314,1.2315,77600000.0
2005-01-10 01:25:00,1.2313,1.2315,1.2313,1.2315,155200000.0
2005-01-10 01:30:00,1.2314,1.2318,1.2314,1.2317,310400000.0
2005-01-10 01:35:00,1.2316,1.2319,1.2316,1.2316,155200000.0
2005-01-10 01:40:00,1.2315,1.2318,1.2315,1.2316,310400000.0
2005-01-10 01:45:00,1.2314,1.2314,1.2313,1.2313,155200000.0
2005-01-10 01:50:00,1.2313,1.2315,1.2313,1.2314,232800000.0
2005-01-10 01:55:00,1.2313,1.2313,1.2311,1.2311,155200000.0
2005-01-10 02:00:00,1.23142,1.23181,1.23122,1.23159,436999999.0
2005-01-10 02:05:00,1.2319,1.2319,1.23108,1.23133,538100003.0
2005-01-10 02:10:00,1.23138,1.23182,1.23131,1.23181,399300000.0
2005-01-10 02:15:00,1.2315,1.2315,1.23035,1.2306,400099997.0
2005-01-10 02:20:00,1.23087,1.23152,1.23045,1.23115,444800002.0
2005-01-10 02:25:00,1.23113,1.23164,1.23103,1.23164,304600000.0
2005-01-10 02:30:00,1.23123,1.23158,1.2311,1.23151,357599998.0
2005-01-10 02:35:00,1.2314,1.23175,1.2313,1.23165,561699994.0
2005-01-10 02:40:00,1.23152,1.23167,1.23136,1.2316,219200003.0
2005-01-10 02:45:00,1.23151,1.23151,1.23103,1.2312,331799997.0
2005-01-10 02:50:00,1.23123,1.23137,1.23092,1.23121,375399998.0
2005-01-10 02:55:00,1.23122,1.23167,1.23037,1.23041,278100000.0
2005-01-10 03:00:00,1.23044,1.23113,1.23044,1.23093,472100001.0
2005-01-10 03:05:00,1.23113,1.23116,1.23037,1.23048,293400002.0
2005-01-10 03:10:00,1.23038,1.23055,1.2302,1.23035,530200000.0
2005-01-10 03:15:00,1.23035,1.23045,1.2299,1.2304,395600006.0
2005-01-10 03:20:00,1.23039,1.2307,1.23031,1.2307,361200003.0
2005-01-10 03:25:00,1.2307,1.23118,1.2305,1.23112,305999998.0
2005-01-10 03:30:00,1.23088,1.23117,1.23064,1.23064,370899998.0
2005-01-10 03:35:00,1.23117,1.23152,1.23035,1.2315,281200002.0
2005-01-10 03:40:00,1.23151,1.23172,1.23047,1.23055,448900000.0
2005-01-10 03:45:00,1.23076,1.23148,1.23066,1.23107,364700006.0
2005-01-10 03:50:00,1.23105,1.23137,1.23105,1.23137,377699999.0
2005-01-10 03:55:00,1.2311,1.23145,1.231,1.23128,504799999.0
2005-01-10 04:00:00,1.23142,1.2316,1.23108,1.23128,299400000.0
2005-01-10 04:05:00,1.23105,1.23146,1.23066,1.23066,239599999.0
2005-01-10 04:10:00,1.23049,1.23158,1.23049,1.23126,390499999.0
2005-01-10 04:15:00,1.23115,1.23157,1.231,1.231,180300000.0
2005-01-10 04:20:00,1.23125,1.23125,1.23054,1.23105,251800002.0
2005-01-10 04:25:00,1.23146,1.23146,1.23043,1.23054,231299999.0
2005-01-10 04:30:00,1.23101,1.23114,1.2303,1.23068,446099997.0
2005-01-10 04:35:00,1.2308,1.23098,1.23042,1.2305,278000000.0
2005-01-10 04:40:00,1.23068,1.23085,1.2304,1.2305,269999998.0
2005-01-10 04:45:00,1.23054,1.23074,1.23036,1.2306,298200001.0
2005-01-10 04:50:00,1.23059,1.23096,1.23041,1.2308,321899999.0
2005-01-10 04:55:00,1.23073,1.23096,1.2302,1.23035,340999997.0
2005-01-10 05:00:00,1.23057,1.23075,1.23035,1.23042,347400006.0
2005-01-10 05:05:00,1.23042,1.23042,1.22983,1.22983,375899995.0
2005-01-10 05:10:00,1.22979,1.23005,1.22979,1.22991,330099996.0
2005-01-10 05:15:00,1.23006,1.23007,1.22944,1.22944,342099999.0
2005-01-10 05:20:00,1.22963,1.22989,1.22918,1.22935,370900005.0
2005-01-10 05:25:00,1.22937,1.22948,1.22882,1.22924,325500002.0
2005-01-10 05:30:00,1.22941,1.2296,1.22925,1.22947,592999999.0
2005-01-10 05:35:00,1.22952,1.22995,1.22926,1.22995,374599999.0
2005-01-10 05:40:00,1.22975,1.22986,1.22936,1.22941,234399999.0
2005-01-10 05:45:00,1.2294,1.2298,1.2294,1.22962,378700003.0
2005-01-10 05:50:00,1.22965,1.22993,1.2296,1.22976,438200002.0
2005-01-10 05:55:00,1.23006,1.23006,1.22966,1.22972,268800002.0
2005-01-10 06:00:00,1.22996,1.23006,1.22954,1.2296,479600003.0
2005-01-10 06:05:00,1.22969,1.22969,1.22922,1.22935,639999999.0
2005-01-10 06:10:00,1.22982,1.22982,1.2293,1.2294,446700000.0
2005-01-10 06:15:00,1.22957,1.23003,1.22938,1.2296,467200001.0
2005-01-10 06:20:00,1.22957,1.22993,1.2295,1.2296,483500006.0
2005-01-10 06:25:00,1.22949,1.22971,1.22924,1.2296,565300011.0
2005-01-10 06:30:00,1.22922,1.2297,1.22922,1.22952,424799999.0
2005-01-10 06:35:00,1.22945,1.22968,1.22937,1.2294,423700000.0
2005-01-10 06:40:00,1.22955,1.2297,1.22939,1.22955,391900000.0
2005-01-10 06:45:00,1.22968,1.22975,1.22942,1.22953,371100002.0
2005-01-10 06:50:00,1.2296,1.22965,1.22927,1.22927,389599997.0
2005-01-10 06:55:00,1.22928,1.22953,1.2292,1.2295,195200001.0
2005-01-10 07:00:00,1.22954,1.22965,1.22947,1.22953,472700002.0
2005-01-10 07:05:00,1.22945,1.22959,1.22929,1.22937,311800001.0
2005-01-10 07:10:00,1.2295,1.22956,1.22912,1.22923,420799996.0
2005-01-10 07:15:00,1.22921,1.22966,1.22921,1.22958,243299999.0
2005-01-10 07:20:00,1.22935,1.2295,1.22935,1.22935,248699999.0
2005-01-10 07:25:00,1.22939,1.22979,1.22923,1.22979,619000000.0
2005-01-10 07:30:00,1.22935,1.22984,1.22933,1.22942,519900002.0
2005-01-10 07:35:00,1.22943,1.22986,1.22935,1.22937,261200002.0
2005-01-10 07:40:00,1.22935,1.22975,1.22935,1.22963,373999999.0
2005-01-10 07:45:00,1.22933,1.22958,1.22912,1.2294,529899994.0
2005-01-10 07:50:00,1.22945,1.22994,1.22935,1.22935,236200001.0
2005-01-10 07:55:00,1.2294,1.22992,1.22933,1.2294,286500000.0
2005-01-10 08:00:00,1.2294,1.22987,1.22935,1.22957,309800004.0
2005-01-10 08:05:00,1.22978,1.23006,1.22962,1.2298,421500001.0
2005-01-10 08:10:00,1.22983,1.22997,1.22956,1.2299,378500001.0
2005-01-10 08:15:00,1.22987,1.23051,1.22976,1.23039,468500003.0
2005-01-10 08:20:00,1.23035,1.23045,1.23009,1.2302,417599999.0
2005-01-10 08:25:00,1.23021,1.23031,1.22958,1.23031,322800002.0
2005-01-10 08:30:00,1.22983,1.23037,1.22981,1.22992,594800005.0
2005-01-10 08:35:00,1.23024,1.23024,1.22983,1.22992,355300004.0
2005-01-10 08:40:00,1.22987,1.22993,1.22956,1.22993,212200006.0
2005-01-10 08:45:00,1.23005,1.23005,1.22976,1.22995,295399998.0
2005-01-10 08:50:00,1.22982,1.22995,1.22956,1.22982,463500001.0
2005-01-10 08:55:00,1.22979,1.2299,1.22962,1.2298,469700002.0
2005-01-10 09:00:00,1.22973,1.22985,1.2295,1.2295,374000006.0
2005-01-10 09:05:00,1.22938,1.22941,1.22919,1.22939,293000000.0
2005-01-10 09:10:00,1.22926,1.22962,1.22895,1.22936,371499999.0
2005-01-10 09:15:00,1.22942,1.22956,1.22926,1.22935,346200003.0
2005-01-10 09:20:00,1.2294,1.2295,1.22925,1.22925,413200005.0
2005-01-10 09:25:00,1.2293,1.22996,1.22928,1.22996,443100001.0
2005-01-10 09:30:00,1.22983,1.22983,1.22929,1.2293,337800000.0
2005-01-10 09:35:00,1.22936,1.22953,1.22915,1.22934,532799999.0
2005-01-10 09:40:00,1.22942,1.23003,1.22942,1.22992,500899995.0
2005-01-10 09:45:00,1.22981,1.23008,1.22979,1.23001,307400002.0
2005-01-10 09:50:00,1.22964,1.23044,1.22944,1.23011,368500005.0
2005-01-10 09:55:00,1.23022,1.23024,1.22965,1.22966,610700006.0
2005-01-10 10:00:00,1.22959,1.22973,1.229,1.22966,531900003.0
2005-01-10 10:05:00,1.22954,1.23,1.22917,1.23,530700003.0
2005-01-10 10:10:00,1.22983,1.22983,1.22905,1.22909,418099998.0
2005-01-10 10:15:00,1.22941,1.22941,1.22897,1.2291,618000002.0
2005-01-10 10:20:00,1.22917,1.22989,1.22917,1.22981,357400004.0
2005-01-10 10:25:00,1.22974,1.22986,1.22901,1.22901,554190007.0
2005-01-10 10:30:00,1.22925,1.22976,1.22901,1.22924,412500002.0
2005-01-10 10:35:00,1.22913,1.22981,1.22913,1.22918,472399999.0
2005-01-10 10:40:00,1.22906,1.22974,1.22906,1.22929,427800002.0
2005-01-10 10:45:00,1.22925,1.22941,1.2289,1.22905,466799994.0
2005-01-10 10:50:00,1.22903,1.22922,1.22888,1.22905,433299998.0
2005-01-10 10:55:00,1.22903,1.22916,1.22883,1.22884,576500003.0
2005-01-10 11:00:00,1.22875,1.22937,1.22842,1.22842,404699998.0
2005-01-10 11:05:00,1.22891,1.22891,1.22823,1.22823,260599999.0
2005-01-10 11:10:00,1.22834,1.22834,1.2276,1.2277,472299996.0
2005-01-10 11:15:00,1.22765,1.22804,1.22765,1.22769,491100002.0
2005-01-10 11:20:00,1.22775,1.22861,1.22772,1.22833,517100002.0
2005-01-10 11:25:00,1.22879,1.22879,1.22796,1.22796,744099997.0
2005-01-10 11:30:00,1.22812,1.22877,1.22805,1.22843,647800008.0
2005-01-10 11:35:00,1.22895,1.22924,1.2283,1.2283,515100001.0
2005-01-10 11:40:00,1.22872,1.22878,1.22768,1.22783,614200007.0
2005-01-10 11:45:00,1.22795,1.22819,1.2277,1.2277,297399998.0
2005-01-10 11:50:00,1.2277,1.22785,1.22693,1.22698,774599999.0
2005-01-10 11:55:00,1.22718,1.22718,1.22645,1.22691,558999997.0
2005-01-10 12:00:00,1.22661,1.22662,1.22638,1.22642,345000001.0
2005-01-10 12:05:00,1.22644,1.2267,1.22629,1.22653,486599999.0
2005-01-10 12:10:00,1.22658,1.22673,1.2264,1.22648,563900006.0
2005-01-10 12:15:00,1.22645,1.22665,1.22613,1.22631,614300002.0
2005-01-10 12:20:00,1.22633,1.22647,1.22584,1.22603,606899996.0
2005-01-10 12:25:00,1.22632,1.22644,1.22592,1.22613,582300004.0
2005-01-10 12:30:00,1.22606,1.22637,1.22598,1.22605,465290001.0
2005-01-10 12:35:00,1.22622,1.22636,1.22605,1.22616,578999999.0
2005-01-10 12:40:00,1.22634,1.22672,1.22634,1.22646,513600003.0
2005-01-10 12:45:00,1.22662,1.22662,1.22616,1.22652,368799998.0
2005-01-10 12:50:00,1.22634,1.22664,1.22614,1.22633,247300000.0
2005-01-10 12:55:00,1.22642,1.22665,1.22625,1.22635,373099998.0
2005-01-10 13:00:00,1.22626,1.22675,1.22626,1.22633,513700002.0
2005-01-10 13:05:00,1.22632,1.22646,1.22565,1.22583,636700007.0
2005-01-10 13:10:00,1.22615,1.22654,1.22608,1.22611,349000002.0
2005-01-10 13:15:00,1.22622,1.22644,1.22607,1.22615,493300000.0
2005-01-10 13:20:00,1.22639,1.22651,1.22602,1.22613,451100000.0
2005-01-10 13:25:00,1.22607,1.22613,1.22528,1.22528,415000001.0
2005-01-10 13:30:00,1.22582,1.226,1.22519,1.22519,465599999.0
2005-01-10 13:35:00,1.2254,1.2256,1.2249,1.2249,425700006.0
2005-01-10 13:40:00,1.22484,1.22507,1.22427,1.22446,447399999.0
2005-01-10 13:45:00,1.2246,1.2255,1.2246,1.22504,394200004.0
2005-01-10 13:50:00,1.22506,1.22529,1.22467,1.22476,434800001.0
2005-01-10 13:55:00,1.22475,1.22526,1.22465,1.22501,369500000.0
2005-01-10 14:00:00,1.22518,1.22615,1.22505,1.2258,379900000.0
2005-01-10 14:05:00,1.22587,1.22618,1.22542,1.22545,345499998.0
2005-01-10 14:10:00,1.22559,1.22615,1.22541,1.2259,384699998.0
2005-01-10 14:15:00,1.22585,1.22631,1.22585,1.22605,388099996.0
2005-01-10 14:20:00,1.22606,1.22611,1.22521,1.2254,439800004.0
2005-01-10 14:25:00,1.22545,1.22555,1.2249,1.2249,467800004.0
2005-01-10 14:30:00,1.22488,1.22546,1.22477,1.22507,451099998.0
2005-01-10 14:35:00,1.22513,1.22532,1.22404,1.22419,464299998.0
2005-01-10 14:40:00,1.22431,1.22431,1.22355,1.22363,476600002.0
2005-01-10 14:45:00,1.22338,1.22381,1.22294,1.22306,634799998.0
2005-01-10 14:50:00,1.22318,1.22408,1.22301,1.22394,519899994.0
2005-01-10 14:55:00,1.22378,1.22387,1.22303,1.22385,479900001.0
2005-01-10 15:00:00,1.2238,1.22399,1.22331,1.22334,476500004.0
2005-01-10 15:05:00,1.22339,1.22416,1.22338,1.22397,562300003.0
2005-01-10 15:10:00,1.22435,1.22435,1.22379,1.22379,575499995.0
2005-01-10 15:15:00,1.22386,1.22429,1.22354,1.22354,674599992.0
2005-01-10 15:20:00,1.22373,1.22446,1.22371,1.22442,545500006.0
2005-01-10 15:25:00,1.22453,1.22453,1.22381,1.22407,534600006.0
2005-01-10 15:30:00,1.2239,1.22432,1.22364,1.22392,418600007.0
2005-01-10 15:35:00,1.22411,1.22459,1.22382,1.224,469800005.0
2005-01-10 15:40:00,1.22411,1.22416,1.22389,1.22403,538100002.0
2005-01-10 15:45:00,1.224,1.22412,1.22323,1.22323,555100000.0
2005-01-10 15:50:00,1.22339,1.22353,1.22165,1.22165,382899999.0
2005-01-10 15:55:00,1.22147,1.22248,1.2209,1.22222,589499999.0
2005-01-10 16:00:00,1.22241,1.22241,1.22126,1.22177,435100005.0
2005-01-10 16:05:00,1.22197,1.223,1.22185,1.22236,547600003.0
2005-01-10 16:10:00,1.22242,1.22307,1.22225,1.22289,465100000.0
2005-01-10 16:15:00,1.22315,1.22345,1.22259,1.22324,434400002.0
2005-01-10 16:20:00,1.2233,1.2248,1.22302,1.22443,511000003.0
2005-01-10 16:25:00,1.22445,1.22472,1.22387,1.22403,535800011.0
2005-01-10 16:30:00,1.22413,1.22447,1.22352,1.22382,564000001.0
2005-01-10 16:35:00,1.22401,1.22422,1.22368,1.22405,554999994.0
2005-01-10 16:40:00,1.22415,1.22434,1.2237,1.22384,416699998.0
2005-01-10 16:45:00,1.22405,1.22465,1.2238,1.22454,657800004.0
2005-01-10 16:50:00,1.22458,1.22491,1.22435,1.22464,375699997.0
2005-01-10 16:55:00,1.2248,1.22485,1.22428,1.22428,335500000.0
2005-01-10 17:00:00,1.22437,1.2254,1.22429,1.22509,625200002.0
2005-01-10 17:05:00,1.22555,1.22589,1.22427,1.22435,582000004.0
2005-01-10 17:10:00,1.22432,1.22441,1.22358,1.22382,632599997.0
2005-01-10 17:15:00,1.22396,1.22399,1.22341,1.22356,540799995.0
2005-01-10 17:20:00,1.22358,1.22368,1.22333,1.22333,476300004.0
2005-01-10 17:25:00,1.22327,1.22375,1.22302,1.22375,515800004.0
2005-01-10 17:30:00,1.22395,1.22544,1.22381,1.22502,707099998.0
2005-01-10 17:35:00,1.22512,1.22565,1.22511,1.2255,542999997.0
2005-01-10 17:40:00,1.22563,1.22563,1.22381,1.22393,185700000.0
2005-01-10 17:45:00,1.22379,1.22481,1.22357,1.22428,578899994.0
2005-01-10 17:50:00,1.22435,1.22454,1.22375,1.22398,525500003.0
2005-01-10 17:55:00,1.22378,1.22402,1.22218,1.22218,506199998.0
2005-01-10 18:00:00,1.2223,1.22366,1.22209,1.2233,3170200003.0
2005-01-10 18:05:00,1.22352,1.22359,1.22292,1.22303,4183400003.0
2005-01-10 18:10:00,1.223,1.22305,1.22108,1.22125,2713600000.0
2005-01-10 18:15:00,1.22155,1.22155,1.22095,1.22123,2412099991.0
2005-01-10 18:20:00,1.22122,1.22148,1.22092,1.22107,2078000008.0
2005-01-10 18:25:00,1.22105,1.22169,1.22084,1.22142,2836600016.0
2005-01-10 18:30:00,1.22182,1.2226,1.22151,1.22207,2378300006.0
2005-01-10 18:35:00,1.22213,1.22216,1.22159,1.22216,1565299993.0
2005-01-10 18:40:00,1.22216,1.22221,1.22118,1.22122,2339900015.0
2005-01-10 18:45:00,1.22128,1.2214,1.221,1.22102,1096199997.0
2005-01-10 18:50:00,1.22091,1.22091,1.21788,1.219,1071000000.0
2005-01-10 18:55:00,1.21917,1.21961,1.21888,1.2192,1694890000.0
2005-01-10 19:00:00,1.21926,1.22034,1.21926,1.2197,1326400003.0
2005-01-10 19:05:00,1.21977,1.22027,1.21938,1.21955,1894700008.0
2005-01-10 19:10:00,1.2198,1.22089,1.21966,1.22039,1097100001.0
2005-01-10 19:15:00,1.22038,1.22038,1.21879,1.21916,1707799998.0
2005-01-10 19:20:00,1.22003,1.22008,1.21884,1.21889,630399999.0
2005-01-10 19:25:00,1.21898,1.21898,1.21808,1.21853,690300002.0
2005-01-10 19:30:00,1.21868,1.21914,1.21855,1.21891,758799998.0
2005-01-10 19:35:00,1.21897,1.21972,1.21891,1.21956,1209300005.0
2005-01-10 19:40:00,1.21965,1.22027,1.21959,1.21974,840600004.0
2005-01-10 19:45:00,1.22012,1.22085,1.21944,1.22085,717999998.0
2005-01-10 19:50:00,1.22075,1.22133,1.21995,1.22087,524199998.0
2005-01-10 19:55:00,1.22093,1.22121,1.22064,1.22089,910499995.0
2005-01-10 20:00:00,1.22085,1.22124,1.22085,1.22091,1088099993.0
2005-01-10 20:05:00,1.22092,1.22107,1.22011,1.22043,1090700003.0
2005-01-10 20:10:00,1.2204,1.22097,1.22033,1.22097,1253900003.0
2005-01-10 20:15:00,1.22087,1.22115,1.2204,1.22095,1661700002.0
2005-01-10 20:20:00,1.22081,1.2212,1.2207,1.22085,2079700001.0
2005-01-10 20:25:00,1.22115,1.22117,1.2201,1.22078,1841200006.0
2005-01-10 20:30:00,1.22106,1.22125,1.22101,1.22113,1246600003.0
2005-01-10 20:35:00,1.2211,1.2211,1.22074,1.22096,1451200002.0
2005-01-10 20:40:00,1.22098,1.22106,1.22071,1.22095,1502300009.0
2005-01-10 20:45:00,1.2209,1.22092,1.22053,1.22067,1146100000.0
2005-01-10 20:50:00,1.22064,1.22094,1.22054,1.2208,1128299995.0
2005-01-10 20:55:00,1.22091,1.22094,1.22069,1.22072,1713500000.0
2005-01-10 21:00:00,1.22065,1.22091,1.22055,1.22077,3122999999.0
2005-01-10 21:05:00,1.22076,1.22083,1.22054,1.22074,1578600006.0
2005-01-10 21:10:00,1.22085,1.22092,1.2207,1.22084,1743800008.0
2005-01-10 21:15:00,1.22076,1.22115,1.22076,1.22087,596500005.0
2005-01-10 21:20:00,1.22083,1.22102,1.22072,1.22077,452800004.0
2005-01-10 21:25:00,1.22067,1.22067,1.21994,1.21995,667700003.0
2005-01-10 21:30:00,1.22015,1.22028,1.21988,1.22001,542800003.0
2005-01-10 21:35:00,1.2201,1.22047,1.21977,1.2199,729100007.0
2005-01-10 21:40:00,1.22005,1.22093,1.21993,1.22082,737500002.0
2005-01-10 21:45:00,1.22096,1.22131,1.22062,1.2209,795900012.0
2005-01-10 21:50:00,1.22087,1.22116,1.22067,1.22085,657299997.0
2005-01-10 21:55:00,1.22098,1.2214,1.22087,1.22129,479900003.0
2005-01-10 22:00:00,1.22136,1.22202,1.22119,1.22162,1073000002.0
2005-01-10 22:05:00,1.22176,1.22277,1.22171,1.22268,658900001.0
2005-01-10 22:10:00,1.22277,1.22289,1.22167,1.22245,550400004.0
2005-01-10 22:15:00,1.22275,1.22275,1.22179,1.22235,546600002.0
2005-01-10 22:20:00,1.22198,1.2223,1.22196,1.2223,774400003.0
2005-01-10 22:25:00,1.22208,1.22236,1.22195,1.22202,732800004.0
2005-01-10 22:30:00,1.22197,1.22243,1.22175,1.22176,799400007.0
2005-01-10 22:35:00,1.22182,1.22193,1.22163,1.22163,548000005.0
2005-01-10 22:40:00,1.22177,1.22177,1.22125,1.22163,665600000.0
2005-01-10 22:45:00,1.22155,1.22187,1.2215,1.22163,300099998.0
2005-01-10 22:50:00,1.2217,1.22189,1.22165,1.22185,548700000.0
2005-01-10 22:55:00,1.22196,1.22237,1.22174,1.22178,729100001.0
2005-01-10 23:00:00,1.2217,1.22246,1.2217,1.22241,367700003.0
2005-01-10 23:05:00,1.22219,1.22225,1.22194,1.22225,539700006.0
2005-01-10 23:10:00,1.22222,1.22254,1.22206,1.22254,345499999.0
2005-01-10 23:15:00,1.22228,1.22228,1.22207,1.22209,465200000.0
2005-01-10 23:20:00,1.22206,1.22224,1.22201,1.22224,280600002.0
2005-01-10 23:25:00,1.22234,1.22262,1.22215,1.22233,482800002.0
2005-01-10 23:30:00,1.2223,1.22265,1.2223,1.22252,421300004.0
2005-01-10 23:35:00,1.22241,1.22295,1.22241,1.22273,441399993.0
2005-01-10 23:40:00,1.22275,1.22353,1.22257,1.22346,565200004.0
2005-01-10 23:45:00,1.22365,1.22365,1.22261,1.22261,351899995.0
2005-01-10 23:50:00,1.22292,1.22293,1.22274,1.22283,460300010.0
2005-01-10 23:55:00,1.22278,1.2234,1.22267,1.22274,251300003.0
2005-01-11 00:00:00,1.22281,1.22353,1.22262,1.22341,521500001.0
2005-01-11 00:05:00,1.22347,1.22353,1.22291,1.22346,556390005.0
2005-01-11 00:10:00,1.22333,1.22339,1.22266,1.22294,589500004.0
2005-01-11 00:15:00,1.22277,1.22344,1.22266,1.22337,497500006.0
2005-01-11 00:20:00,1.22332,1.2238,1.22287,1.22348,488500000.0
2005-01-11 00:25:00,1.22337,1.22365,1.22256,1.22256,500600002.0
2005-01-11 00:30:00,1.22263,1.22374,1.22263,1.22339,272499999.0
2005-01-11 00:35:00,1.22344,1.22368,1.22271,1.22293,331000005.0
2005-01-11 00:40:00,1.22307,1.22366,1.22255,1.22366,279200000.0
2005-01-11 00:45:00,1.2232,1.22325,1.22313,1.22314,364100001.0
2005-01-11 00:50:00,1.22322,1.2233,1.22239,1.22239,444199999.0
2005-01-11 00:55:00,1.22273,1.22273,1.22039,1.22273,537300001.0
2005-01-11 01:00:00,1.2222,1.22254,1.22169,1.22202,376100001.0
2005-01-11 01:05:00,1.22193,1.22216,1.22158,1.22169,567100004.0
2005-01-11 01:10:00,1.22156,1.22156,1.22051,1.22147,364899998.0
2005-01-11 01:15:00,1.22152,1.22253,1.22145,1.22189,387499999.0
2005-01-11 01:20:00,1.22189,1.22199,1.22121,1.22161,491699996.0
2005-01-11 01:25:00,1.22218,1.22218,1.22155,1.22155,322000003.0
2005-01-11 01:30:00,1.22173,1.22173,1.22147,1.22151,329700001.0
2005-01-11 01:35:00,1.22164,1.22171,1.22096,1.22165,447099998.0
2005-01-11 01:40:00,1.2211,1.22165,1.2211,1.22147,355299998.0
2005-01-11 01:45:00,1.22146,1.22146,1.22038,1.2211,373999996.0
2005-01-11 01:50:00,1.22103,1.22121,1.22076,1.22076,535600002.0
2005-01-11 01:55:00,1.22057,1.22088,1.22037,1.22088,331000003.0
2005-01-11 02:00:00,1.22077,1.22081,1.22042,1.22049,431100000.0
2005-01-11 02:05:00,1.22058,1.22105,1.22047,1.22083,450899997.0
2005-01-11 02:10:00,1.22086,1.22123,1.22079,1.22087,336199998.0
2005-01-11 02:15:00,1.22095,1.22127,1.22076,1.22103,271600002.0
2005-01-11 02:20:00,1.22085,1.22098,1.22034,1.22042,502300006.0
2005-01-11 02:25:00,1.22053,1.22116,1.22039,1.22065,448399997.0
2005-01-11 02:30:00,1.22084,1.22127,1.22064,1.22092,486600006.0
2005-01-11 02:35:00,1.22097,1.22141,1.22097,1.22137,462900004.0
2005-01-11 02:40:00,1.22141,1.22165,1.22116,1.22129,388500005.0
2005-01-11 02:45:00,1.22147,1.22203,1.22129,1.222,553499996.0
2005-01-11 02:50:00,1.22205,1.22226,1.22118,1.22182,308800000.0
2005-01-11 02:55:00,1.22177,1.22209,1.22177,1.22189,322499998.0
2005-01-11 03:00:00,1.22173,1.22195,1.22123,1.22175,364300005.0
2005-01-11 03:05:00,1.22177,1.22217,1.22177,1.22208,462200004.0
2005-01-11 03:10:00,1.22208,1.22218,1.22115,1.22157,332400003.0
2005-01-11 03:15:00,1.22176,1.22197,1.22167,1.22184,479600002.0
2005-01-11 03:20:00,1.22187,1.22244,1.2218,1.22244,409900002.0
2005-01-11 03:25:00,1.22243,1.2226,1.22232,1.22234,394700001.0
2005-01-11 03:30:00,1.22237,1.22269,1.22194,1.22269,486500000.0
2005-01-11 03:35:00,1.22225,1.22257,1.22225,1.2223,334100001.0
2005-01-11 03:40:00,1.22225,1.22241,1.22071,1.22144,306000000.0
2005-01-11 03:45:00,1.22167,1.22253,1.22165,1.22183,549000000.0
2005-01-11 03:50:00,1.22185,1.22222,1.22169,1.2222,389399999.0
2005-01-11 03:55:00,1.22222,1.22249,1.22206,1.22212,520700002.0
2005-01-11 04:00:00,1.22206,1.22213,1.22174,1.22182,380700001.0
2005-01-11 04:05:00,1.22192,1.22196,1.2209,1.22105,374500009.0
2005-01-11 04:10:00,1.2213,1.22172,1.22026,1.22026,602800002.0
2005-01-11 04:15:00,1.22027,1.22073,1.22027,1.2204,312600002.0
2005-01-11 04:20:00,1.22073,1.22078,1.22037,1.2205,691200010.0
2005-01-11 04:25:00,1.22052,1.22052,1.22015,1.22017,286199999.0
2005-01-11 04:30:00,1.22015,1.22025,1.21986,1.22012,414900005.0
2005-01-11 04:35:00,1.22024,1.2206,1.21991,1.22036,355499998.0
2005-01-11 04:40:00,1.2204,1.22065,1.22037,1.2205,277799999.0
2005-01-11 04:45:00,1.22048,1.22089,1.22041,1.22084,482399997.0
2005-01-11 04:50:00,1.22063,1.22082,1.22035,1.22081,441600003.0
2005-01-11 04:55:00,1.22087,1.22117,1.22081,1.22104,405099998.0
2005-01-11 05:00:00,1.22113,1.22117,1.22088,1.22099,402499997.0
2005-01-11 05:05:00,1.2212,1.22158,1.2209,1.22103,448989999.0
2005-01-11 05:10:00,1.22106,1.22118,1.22075,1.2208,269000000.0
2005-01-11 05:15:00,1.22075,1.22106,1.22063,1.22072,478600002.0
2005-01-11 05:20:00,1.22088,1.22097,1.22069,1.22071,192700001.0
2005-01-11 05:25:00,1.2208,1.22104,1.22064,1.2209,193799999.0
2005-01-11 05:30:00,1.22082,1.22107,1.22075,1.22095,348899999.0
2005-01-11 05:35:00,1.2209,1.22118,1.22079,1.221,241100001.0
2005-01-11 05:40:00,1.22087,1.22143,1.22081,1.22143,326100001.0
2005-01-11 05:45:00,1.2212,1.22135,1.22119,1.2213,489400004.0
2005-01-11 05:50:00,1.22125,1.22143,1.22102,1.2214,537900003.0
2005-01-11 05:55:00,1.22151,1.22171,1.22131,1.22138,469599995.0
2005-01-11 06:00:00,1.22146,1.22146,1.22096,1.22105,363500001.0
2005-01-11 06:05:00,1.22124,1.22132,1.22097,1.22101,358600003.0
2005-01-11 06:10:00,1.22126,1.22147,1.22105,1.22147,525299997.0
2005-01-11 06:15:00,1.22135,1.22175,1.22128,1.2215,515300004.0
2005-01-11 06:20:00,1.22146,1.22167,1.22137,1.22153,413600000.0
2005-01-11 06:25:00,1.22153,1.22188,1.22124,1.2214,419600000.0
2005-01-11 06:30:00,1.22134,1.22158,1.22089,1.22089,536600002.0
2005-01-11 06:35:00,1.22079,1.2215,1.22079,1.22103,408100010.0
2005-01-11 06:40:00,1.22101,1.22115,1.22072,1.22085,397599997.0
2005-01-11 06:45:00,1.2209,1.22095,1.22017,1.22055,493500002.0
2005-01-11 06:50:00,1.22031,1.22082,1.22004,1.22045,440600001.0
2005-01-11 06:55:00,1.2206,1.2206,1.22022,1.22035,435300000.0
2005-01-11 07:00:00,1.22027,1.22097,1.22027,1.22091,474099993.0
2005-01-11 07:05:00,1.22083,1.22093,1.22076,1.22084,214100002.0
2005-01-11 07:10:00,1.22083,1.22109,1.22081,1.22085,291600001.0
2005-01-11 07:15:00,1.22085,1.221,1.2207,1.221,422400000.0
2005-01-11 07:20:00,1.22094,1.22115,1.22091,1.22097,337500000.0
2005-01-11 07:25:00,1.22104,1.2215,1.22103,1.22126,637300007.0
2005-01-11 07:30:00,1.22141,1.22141,1.22101,1.22102,302800002.0
2005-01-11 07:35:00,1.22052,1.2211,1.22052,1.22097,531000003.0
2005-01-11 07:40:00,1.22083,1.22093,1.22027,1.22052,401800003.0
2005-01-11 07:45:00,1.22041,1.22089,1.22038,1.22082,517599996.0
2005-01-11 07:50:00,1.22092,1.22112,1.22048,1.22088,542500002.0
2005-01-11 07:55:00,1.22094,1.22159,1.22088,1.22123,465899999.0
2005-01-11 08:00:00,1.22105,1.22128,1.22097,1.22102,292599998.0
2005-01-11 08:05:00,1.22087,1.22109,1.2204,1.22085,458700003.0
2005-01-11 08:10:00,1.22062,1.22082,1.22056,1.2207,404800004.0
2005-01-11 08:15:00,1.22073,1.22083,1.22059,1.22069,357500001.0
2005-01-11 08:20:00,1.22064,1.22099,1.22064,1.22085,376500003.0
2005-01-11 08:25:00,1.22087,1.22126,1.22059,1.22089,377599998.0
2005-01-11 08:30:00,1.22093,1.22125,1.22082,1.22096,479599998.0
2005-01-11 08:35:00,1.22092,1.22137,1.22085,1.22135,387799999.0
2005-01-11 08:40:00,1.22113,1.22199,1.22096,1.22183,486400004.0
2005-01-11 08:45:00,1.22185,1.22215,1.22184,1.22204,378700002.0
2005-01-11 08:50:00,1.222,1.22274,1.222,1.22241,448700003.0
2005-01-11 08:55:00,1.2225,1.22263,1.22201,1.22223,496700006.0
2005-01-11 09:00:00,1.22229,1.22233,1.22176,1.22189,527899998.0
2005-01-11 09:05:00,1.2218,1.22187,1.22073,1.22145,518299997.0
2005-01-11 09:10:00,1.2214,1.2214,1.22075,1.2208,382199998.0
2005-01-11 09:15:00,1.22082,1.22101,1.22047,1.22087,598699993.0
2005-01-11 09:20:00,1.22085,1.2209,1.22021,1.22058,466000000.0
2005-01-11 09:25:00,1.22074,1.22131,1.22071,1.22097,403099999.0
2005-01-11 09:30:00,1.22087,1.22124,1.22082,1.22092,526199998.0
2005-01-11 09:35:00,1.2207,1.22078,1.21923,1.21936,550500004.0
2005-01-11 09:40:00,1.21952,1.22024,1.21931,1.22002,586699993.0
2005-01-11 09:45:00,1.22003,1.22045,1.21969,1.21969,707800008.0
2005-01-11 09:50:00,1.21987,1.22035,1.21987,1.22007,510500000.0
2005-01-11 09:55:00,1.2199,1.22086,1.21968,1.22027,479000000.0
2005-01-11 10:00:00,1.22015,1.22095,1.22015,1.22085,461500003.0
2005-01-11 10:05:00,1.22097,1.22098,1.2204,1.22052,271900004.0
2005-01-11 10:10:00,1.22047,1.22064,1.22008,1.22008,640399996.0
2005-01-11 10:15:00,1.22042,1.22105,1.22007,1.22096,737700004.0
2005-01-11 10:20:00,1.22097,1.22153,1.22075,1.22144,598799995.0
2005-01-11 10:25:00,1.22186,1.22229,1.22122,1.22122,635400001.0
2005-01-11 10:30:00,1.2213,1.22147,1.22108,1.22131,577499998.0
2005-01-11 10:35:00,1.22123,1.22171,1.22123,1.2215,601000005.0
2005-01-11 10:40:00,1.22151,1.22172,1.22151,1.22162,467599998.0
2005-01-11 10:45:00,1.22183,1.222,1.22162,1.22187,543500000.0
2005-01-11 10:50:00,1.2218,1.22182,1.22156,1.22177,447100005.0
2005-01-11 10:55:00,1.22188,1.22188,1.22143,1.22153,432200001.0
2005-01-11 11:00:00,1.22143,1.22216,1.22143,1.22205,638700000.0
2005-01-11 11:05:00,1.22209,1.22327,1.22186,1.22232,445600001.0
2005-01-11 11:10:00,1.22267,1.22298,1.22139,1.22139,645400004.0
2005-01-11 11:15:00,1.22138,1.22199,1.22079,1.2209,683100004.0
2005-01-11 11:20:00,1.22127,1.22127,1.21994,1.21994,481100000.0
2005-01-11 11:25:00,1.22019,1.22019,1.21979,1.2198,405900001.0
2005-01-11 11:30:00,1.21998,1.22032,1.21946,1.21977,635600007.0
2005-01-11 11:35:00,1.21996,1.22013,1.21937,1.21938,653099992.0
2005-01-11 11:40:00,1.21964,1.22003,1.2195,1.21985,617400004.0
2005-01-11 11:45:00,1.21982,1.22002,1.21976,1.21987,469700001.0
2005-01-11 11:50:00,1.22005,1.22011,1.21978,1.21985,541299999.0
2005-01-11 11:55:00,1.21999,1.22023,1.21963,1.21985,582499995.0
2005-01-11 12:00:00,1.21987,1.21987,1.2191,1.21977,359000002.0
2005-01-11 12:05:00,1.21984,1.21984,1.21882,1.2189,493000001.0
2005-01-11 12:10:00,1.21889,1.219,1.21836,1.21838,413700003.0
2005-01-11 12:15:00,1.21839,1.21894,1.21833,1.21852,519600000.0
2005-01-11 12:20:00,1.21854,1.21866,1.21724,1.21725,511700001.0
2005-01-11 12:25:00,1.21748,1.21748,1.2152,1.21621,631300004.0
2005-01-11 12:30:00,1.2162,1.2162,1.21563,1.21574,489299999.0
2005-01-11 12:35:00,1.21593,1.2164,1.21586,1.21623,306400002.0
2005-01-11 12:40:00,1.2163,1.2163,1.21587,1.21594,339400000.0
2005-01-11 12:45:00,1.21605,1.21676,1.21603,1.2164,334900000.0
2005-01-11 12:50:00,1.21637,1.21659,1.21624,1.21627,403900005.0
2005-01-11 12:55:00,1.21629,1.21677,1.21625,1.2164,493200001.0
2005-01-11 13:00:00,1.21638,1.21683,1.21614,1.21615,523700000.0
2005-01-11 13:05:00,1.21631,1.21688,1.21628,1.21687,402399998.0
2005-01-11 13:10:00,1.21696,1.21762,1.2169,1.21709,524800001.0
2005-01-11 13:15:00,1.2171,1.21728,1.21666,1.21666,373200006.0
2005-01-11 13:20:00,1.2167,1.21703,1.21646,1.21692,409200000.0
2005-01-11 13:25:00,1.2169,1.2169,1.21595,1.21595,346099998.0
2005-01-11 13:30:00,1.21612,1.21633,1.21585,1.21592,604000006.0
2005-01-11 13:35:00,1.21601,1.2161,1.21548,1.21569,505000001.0
2005-01-11 13:40:00,1.21572,1.21593,1.21546,1.21564,666400003.0
2005-01-11 13:45:00,1.21568,1.21582,1.21537,1.21548,363800000.0
2005-01-11 13:50:00,1.21555,1.21564,1.21471,1.21477,437200002.0
2005-01-11 13:55:00,1.21492,1.2153,1.21488,1.2149,318500002.0
2005-01-11 14:00:00,1.21501,1.21601,1.21489,1.21558,469500000.0
2005-01-11 14:05:00,1.21553,1.21576,1.21485,1.21528,596899998.0
2005-01-11 14:10:00,1.21552,1.21664,1.21529,1.21639,539900002.0
2005-01-11 14:15:00,1.2169,1.21691,1.21621,1.21645,403899998.0
2005-01-11 14:20:00,1.21652,1.21667,1.21581,1.21605,695200000.0
2005-01-11 14:25:00,1.21625,1.21648,1.21614,1.21634,530299997.0
2005-01-11 14:30:00,1.21641,1.21656,1.21617,1.21629,511500002.0
2005-01-11 14:35:00,1.21653,1.21679,1.21637,1.21672,427199998.0
2005-01-11 14:40:00,1.21673,1.21715,1.21668,1.21692,345599997.0
2005-01-11 14:45:00,1.21702,1.21726,1.21677,1.21706,401600005.0
2005-01-11 14:50:00,1.21703,1.21771,1.21703,1.21756,532100000.0
2005-01-11 14:55:00,1.21785,1.2181,1.21706,1.21747,566600002.0
2005-01-11 15:00:00,1.21757,1.21781,1.21641,1.21679,389600002.0
2005-01-11 15:05:00,1.21677,1.2176,1.21663,1.21731,541299999.0
2005-01-11 15:10:00,1.21733,1.21762,1.2166,1.2166,524099993.0
2005-01-11 15:15:00,1.21683,1.21683,1.21608,1.21621,523499995.0
2005-01-11 15:20:00,1.21647,1.21747,1.21622,1.21736,489699999.0
2005-01-11 15:25:00,1.21746,1.21816,1.21687,1.21743,410999996.0
2005-01-11 15:30:00,1.21734,1.21781,1.21632,1.21654,526500000.0
2005-01-11 15:35:00,1.21691,1.21705,1.21661,1.21685,404900003.0
2005-01-11 15:40:00,1.21707,1.21747,1.21682,1.21733,513999999.0
2005-01-11 15:45:00,1.21745,1.2177,1.21695,1.21743,482799995.0
2005-01-11 15:50:00,1.21747,1.21752,1.21689,1.21708,196799999.0
2005-01-11 15:55:00,1.21712,1.21719,1.21632,1.21632,483000005.0
2005-01-11 16:00:00,1.21662,1.21677,1.21629,1.21631,521199991.0
2005-01-11 16:05:00,1.21635,1.21703,1.2163,1.21679,467600003.0
2005-01-11 16:10:00,1.21694,1.21694,1.21618,1.21618,379000002.0
2005-01-11 16:15:00,1.21605,1.21605,1.21486,1.21519,416499995.0
2005-01-11 16:20:00,1.2154,1.21617,1.21538,1.21569,458800005.0
2005-01-11 16:25:00,1.21586,1.21639,1.21572,1.21589,511800000.0
2005-01-11 16:30:00,1.2159,1.21639,1.2156,1.21621,776400007.0
2005-01-11 16:35:00,1.21629,1.21647,1.21609,1.21632,418400000.0
2005-01-11 16:40:00,1.2162,1.21668,1.21615,1.21629,401099998.0
2005-01-11 16:45:00,1.2165,1.2166,1.21616,1.21635,440690002.0
2005-01-11 16:50:00,1.21642,1.21647,1.21535,1.21554,373900000.0
2005-01-11 16:55:00,1.21553,1.21574,1.21512,1.21532,471100002.0
2005-01-11 17:00:00,1.21535,1.21539,1.21483,1.21497,585899998.0
2005-01-11 17:05:00,1.2151,1.2158,1.21503,1.21522,453299997.0
2005-01-11 17:10:00,1.21527,1.21538,1.21509,1.2153,539199996.0
2005-01-11 17:15:00,1.21534,1.21539,1.21512,1.21525,297600002.0
2005-01-11 17:20:00,1.21547,1.2162,1.21539,1.21597,515299998.0
2005-01-11 17:25:00,1.21595,1.21627,1.21542,1.21542,438399999.0
2005-01-11 17:30:00,1.21528,1.21605,1.21525,1.21534,561700003.0
2005-01-11 17:35:00,1.21551,1.21641,1.21539,1.21632,351500000.0
2005-01-11 17:40:00,1.21655,1.21666,1.2163,1.21639,368300001.0
2005-01-11 17:45:00,1.21632,1.2164,1.21569,1.21594,462400004.0
2005-01-11 17:50:00,1.21591,1.21622,1.21537,1.21618,399500003.0
2005-01-11 17:55:00,1.21618,1.21674,1.21535,1.21535,550700000.0
2005-01-11 18:00:00,1.21477,1.21635,1.21477,1.21582,2546200000.0
2005-01-11 18:05:00,1.21615,1.21615,1.21557,1.21575,4500700020.0
2005-01-11 18:10:00,1.21581,1.21591,1.2152,1.21544,2740790018.0
2005-01-11 18:15:00,1.21548,1.21578,1.2154,1.21572,3090000009.0
2005-01-11 18:20:00,1.2157,1.2157,1.21524,1.2153,1913100006.0
2005-01-11 18:25:00,1.21525,1.2158,1.21517,1.21568,2796199997.0
2005-01-11 18:30:00,1.21571,1.21584,1.21534,1.21542,2659900006.0
2005-01-11 18:35:00,1.21534,1.21539,1.21485,1.215,1498000004.0
2005-01-11 18:40:00,1.21502,1.21518,1.2148,1.21488,2297100002.0
2005-01-11 18:45:00,1.21488,1.21488,1.21382,1.21469,875300003.0
2005-01-11 18:50:00,1.21473,1.21479,1.21377,1.21415,1189399994.0
2005-01-11 18:55:00,1.21409,1.21473,1.21371,1.21473,1620800006.0
2005-01-11 19:00:00,1.2148,1.2157,1.21451,1.21495,1115700004.0
2005-01-11 19:05:00,1.21535,1.21596,1.21491,1.21491,1875400010.0
2005-01-11 19:10:00,1.21505,1.21566,1.21496,1.21563,1175400004.0
2005-01-11 19:15:00,1.21591,1.21604,1.21551,1.21601,1604600001.0
2005-01-11 19:20:00,1.21608,1.21608,1.21563,1.21565,777400000.0
2005-01-11 19:25:00,1.21578,1.21612,1.2157,1.21585,926000003.0
2005-01-11 19:30:00,1.21591,1.21696,1.21556,1.2167,623700002.0
2005-01-11 19:35:00,1.21702,1.21709,1.21493,1.21573,1078399998.0
2005-01-11 19:40:00,1.21572,1.21583,1.21498,1.21527,928900005.0
2005-01-11 19:45:00,1.21531,1.21555,1.21489,1.21555,678000001.0
2005-01-11 19:50:00,1.21566,1.21574,1.21514,1.21536,582700007.0
2005-01-11 19:55:00,1.21541,1.21569,1.21527,1.21563,792090004.0
2005-01-11 20:00:00,1.21582,1.21609,1.21532,1.21578,892200007.0
2005-01-11 20:05:00,1.21623,1.21623,1.21525,1.2161,959899999.0
2005-01-11 20:10:00,1.21608,1.21706,1.21601,1.21653,1221400006.0
2005-01-11 20:15:00,1.21655,1.21667,1.21592,1.21638,1630299997.0
2005-01-11 20:20:00,1.2164,1.21649,1.21621,1.21627,2039700003.0
2005-01-11 20:25:00,1.21635,1.21672,1.21628,1.21641,1750200000.0
2005-01-11 20:30:00,1.21661,1.21687,1.21649,1.2167,1444899999.0
2005-01-11 20:35:00,1.21675,1.21727,1.21649,1.21701,1718000012.0
2005-01-11 20:40:00,1.21718,1.21721,1.2168,1.21702,1712900012.0
2005-01-11 20:45:00,1.21701,1.21701,1.21629,1.21629,1002400002.0
2005-01-11 20:50:00,1.21626,1.21653,1.21615,1.21629,1030400012.0
2005-01-11 20:55:00,1.21637,1.21669,1.21627,1.21648,1862800001.0
2005-01-11 21:00:00,1.21647,1.21705,1.21643,1.21698,3034600004.0
2005-01-11 21:05:00,1.21695,1.21706,1.21676,1.21694,2194400007.0
2005-01-11 21:10:00,1.2169,1.21707,1.21508,1.21677,1713399994.0
2005-01-11 21:15:00,1.21678,1.21712,1.21678,1.21695,397499999.0
2005-01-11 21:20:00,1.21695,1.21715,1.2168,1.2168,483300002.0
2005-01-11 21:25:00,1.21683,1.2171,1.21668,1.21702,668299999.0
2005-01-11 21:30:00,1.21712,1.21731,1.217,1.21711,431100002.0
2005-01-11 21:35:00,1.2171,1.21715,1.21695,1.2171,691099997.0
2005-01-11 21:40:00,1.21707,1.21719,1.21694,1.21719,652800009.0
2005-01-11 21:45:00,1.21728,1.21745,1.21705,1.21728,846100001.0
2005-01-11 21:50:00,1.21721,1.21746,1.21705,1.2174,496800010.0
2005-01-11 21:55:00,1.2175,1.21767,1.21729,1.21751,335990002.0
2005-01-11 22:00:00,1.21745,1.21792,1.2172,1.21777,1149800006.0
2005-01-11 22:05:00,1.21773,1.21781,1.21737,1.2175,845199999.0
2005-01-11 22:10:00,1.21753,1.21782,1.21749,1.21767,461900007.0
2005-01-11 22:15:00,1.21779,1.21782,1.21707,1.21728,336500003.0
2005-01-11 22:20:00,1.21728,1.21744,1.21696,1.21737,697900005.0
2005-01-11 22:25:00,1.21741,1.21758,1.21734,1.21735,594099999.0
2005-01-11 22:30:00,1.21733,1.21747,1.21722,1.21733,830600003.0
2005-01-11 22:35:00,1.21738,1.21753,1.21733,1.21745,529999998.0
2005-01-11 22:40:00,1.21751,1.2176,1.21735,1.21738,801600002.0
2005-01-11 22:45:00,1.21752,1.21773,1.21733,1.21745,346899999.0
2005-01-11 22:50:00,1.2175,1.21755,1.21722,1.21722,587599995.0
2005-01-11 22:55:00,1.21725,1.21747,1.21716,1.21728,810299996.0
2005-01-11 23:00:00,1.21736,1.21786,1.21736,1.21772,402800000.0
2005-01-11 23:05:00,1.21773,1.21794,1.21737,1.21769,473199997.0
2005-01-11 23:10:00,1.21767,1.21806,1.21767,1.2179,455899998.0
2005-01-11 23:15:00,1.21798,1.21805,1.2178,1.21801,464799999.0
2005-01-11 23:20:00,1.21795,1.21819,1.21778,1.2181,485500004.0
2005-01-11 23:25:00,1.21815,1.21844,1.21803,1.21834,483600000.0
2005-01-11 23:30:00,1.2183,1.21852,1.21798,1.21841,425400004.0
2005-01-11 23:35:00,1.21829,1.21872,1.21826,1.2184,326300000.0
2005-01-11 23:40:00,1.21841,1.21869,1.21841,1.21858,394199999.0
2005-01-11 23:45:00,1.21878,1.2189,1.2186,1.21866,379490000.0
2005-01-11 23:50:00,1.21864,1.21911,1.2184,1.21911,321699999.0
2005-01-11 23:55:00,1.21885,1.21902,1.21882,1.21894,273700002.0
2005-01-12 00:00:00,1.2191,1.21996,1.21886,1.21962,265700005.0
2005-01-12 00:05:00,1.21942,1.21978,1.21904,1.21943,462899999.0
2005-01-12 00:10:00,1.2192,1.21929,1.21824,1.21872,453799997.0
2005-01-12 00:15:00,1.2184,1.21861,1.21758,1.21832,630400000.0
2005-01-12 00:20:00,1.21837,1.21916,1.21776,1.21865,489299998.0
2005-01-12 00:25:00,1.21837,1.21869,1.21829,1.21829,381600002.0
2005-01-12 00:30:00,1.21855,1.21916,1.21831,1.21859,456400002.0
2005-01-12 00:35:00,1.21854,1.21904,1.21825,1.21879,371899999.0
2005-01-12 00:40:00,1.21887,1.21936,1.21875,1.219,416600002.0
2005-01-12 00:45:00,1.21899,1.21915,1.21881,1.21891,472499996.0
2005-01-12 00:50:00,1.21891,1.21891,1.21842,1.21873,598799999.0
2005-01-12 00:55:00,1.21861,1.21885,1.21817,1.21856,476100004.0
2005-01-12 01:00:00,1.21857,1.21886,1.21831,1.2184,420100002.0
2005-01-12 01:05:00,1.21833,1.2186,1.21781,1.21851,662099999.0
2005-01-12 01:10:00,1.21842,1.21869,1.21805,1.21836,288600002.0
2005-01-12 01:15:00,1.2184,1.21858,1.2183,1.2184,277199999.0
2005-01-12 01:20:00,1.21837,1.21869,1.21795,1.21796,371100006.0
2005-01-12 01:25:00,1.21835,1.21855,1.21794,1.2185,251700001.0
2005-01-12 01:30:00,1.21824,1.21853,1.21808,1.21853,398700003.0
2005-01-12 01:35:00,1.21877,1.21877,1.21804,1.21825,502099998.0
2005-01-12 01:40:00,1.21818,1.21846,1.21785,1.2184,368700001.0
2005-01-12 01:45:00,1.21843,1.21874,1.21825,1.21836,202699998.0
2005-01-12 01:50:00,1.21847,1.21877,1.21841,1.2185,362200004.0
2005-01-12 01:55:00,1.2184,1.21871,1.2184,1.2185,184299997.0
2005-01-12 02:00:00,1.21843,1.219,1.21831,1.21897,452700006.0
2005-01-12 02:05:00,1.219,1.219,1.21829,1.21829,392100001.0
2005-01-12 02:10:00,1.21816,1.21827,1.21783,1.21827,506200002.0
2005-01-12 02:15:00,1.21835,1.21842,1.21811,1.2182,356299996.0
2005-01-12 02:20:00,1.21815,1.21859,1.21814,1.21825,479799995.0
2005-01-12 02:25:00,1.2183,1.21865,1.21819,1.2186,292100002.0
2005-01-12 02:30:00,1.21871,1.21879,1.2183,1.2186,345100003.0
2005-01-12 02:35:00,1.21865,1.21889,1.21855,1.2187,274200002.0
2005-01-12 02:40:00,1.21853,1.21886,1.2185,1.2186,202599997.0
2005-01-12 02:45:00,1.21849,1.21904,1.21822,1.21885,311600000.0
2005-01-12 02:50:00,1.21893,1.21937,1.21882,1.21882,202199997.0
2005-01-12 02:55:00,1.21885,1.21947,1.21877,1.21903,408800002.0
2005-01-12 03:00:00,1.21912,1.21919,1.21892,1.21892,474200000.0
2005-01-12 03:05:00,1.21905,1.21932,1.21889,1.21928,232100002.0
2005-01-12 03:10:00,1.21925,1.21928,1.21914,1.21916,291699996.0
2005-01-12 03:15:00,1.21921,1.21937,1.21915,1.21915,353400002.0
2005-01-12 03:20:00,1.21927,1.21946,1.21913,1.21914,328599997.0
2005-01-12 03:25:00,1.21927,1.21977,1.21912,1.21912,419900001.0
2005-01-12 03:30:00,1.2196,1.21968,1.21925,1.21947,187100001.0
2005-01-12 03:35:00,1.21962,1.22,1.21818,1.21981,365600001.0
2005-01-12 03:40:00,1.21968,1.2202,1.21945,1.21983,366600004.0
2005-01-12 03:45:00,1.21983,1.21983,1.21926,1.21936,314299999.0
2005-01-12 03:50:00,1.21939,1.21981,1.21931,1.21945,454400002.0
2005-01-12 03:55:00,1.21959,1.21997,1.21951,1.21986,212799995.0
2005-01-12 04:00:00,1.21978,1.22041,1.21978,1.22037,608200002.0
2005-01-12 04:05:00,1.22043,1.22101,1.22042,1.22095,450800003.0
2005-01-12 04:10:00,1.22097,1.22099,1.22033,1.22058,396599999.0
2005-01-12 04:15:00,1.2206,1.22086,1.22039,1.22039,259600002.0
2005-01-12 04:20:00,1.22075,1.22075,1.2206,1.22065,445999998.0
2005-01-12 04:25:00,1.22061,1.22061,1.22029,1.22035,277600005.0
2005-01-12 04:30:00,1.22066,1.22066,1.2203,1.22032,353800003.0
2005-01-12 04:35:00,1.22038,1.22067,1.22022,1.22036,459199995.0
2005-01-12 04:40:00,1.22036,1.22123,1.2203,1.22123,389999998.0
2005-01-12 04:45:00,1.22085,1.22109,1.22036,1.22055,426899994.0
2005-01-12 04:50:00,1.22058,1.22092,1.22058,1.2207,298200004.0
2005-01-12 04:55:00,1.22073,1.22105,1.22063,1.22067,461400002.0
2005-01-12 05:00:00,1.22063,1.22094,1.22033,1.22068,374900000.0
2005-01-12 05:05:00,1.22082,1.22112,1.2206,1.22079,511500000.0
2005-01-12 05:10:00,1.22087,1.22105,1.2208,1.22098,436899999.0
2005-01-12 05:15:00,1.22095,1.22117,1.22075,1.22086,327400001.0
2005-01-12 05:20:00,1.22108,1.22115,1.22079,1.22105,292099999.0
2005-01-12 05:25:00,1.221,1.22138,1.22046,1.22097,237100005.0
2005-01-12 05:30:00,1.22092,1.22108,1.22081,1.22086,330200000.0
2005-01-12 05:35:00,1.2209,1.22103,1.22076,1.22078,450800001.0
2005-01-12 05:40:00,1.22083,1.22083,1.22044,1.22063,368200001.0
2005-01-12 05:45:00,1.22034,1.22071,1.22029,1.22043,398800000.0
2005-01-12 05:50:00,1.22031,1.2204,1.2178,1.2178,405700002.0
2005-01-12 05:55:00,1.21792,1.21954,1.21792,1.2194,475899997.0
2005-01-12 06:00:00,1.21933,1.21945,1.21918,1.21925,279700000.0
2005-01-12 06:05:00,1.2194,1.2194,1.21901,1.21914,414300001.0
2005-01-12 06:10:00,1.21908,1.21935,1.21904,1.21929,257700000.0
2005-01-12 06:15:00,1.21914,1.21958,1.21914,1.21922,462299999.0
2005-01-12 06:20:00,1.21922,1.21953,1.21816,1.21901,477899995.0
2005-01-12 06:25:00,1.21885,1.21917,1.21813,1.2191,496500002.0
2005-01-12 06:30:00,1.21918,1.21926,1.21855,1.21887,327800006.0
2005-01-12 06:35:00,1.2188,1.21922,1.21865,1.219,473699998.0
2005-01-12 06:40:00,1.21941,1.21943,1.21822,1.21822,457399999.0
2005-01-12 06:45:00,1.21837,1.21891,1.21803,1.21875,464900008.0
2005-01-12 06:50:00,1.21854,1.2186,1.21785,1.21854,450900002.0
2005-01-12 06:55:00,1.2185,1.2189,1.21839,1.21875,451999999.0
2005-01-12 07:00:00,1.21865,1.21894,1.21853,1.21882,520300000.0
2005-01-12 07:05:00,1.21882,1.21885,1.21847,1.21861,315000001.0
2005-01-12 07:10:00,1.2187,1.21884,1.21862,1.21875,287200004.0
2005-01-12 07:15:00,1.2187,1.21904,1.2185,1.21899,486599993.0
2005-01-12 07:20:00,1.21885,1.2191,1.2188,1.21881,283499997.0
2005-01-12 07:25:00,1.21899,1.21916,1.21855,1.21855,386200003.0
2005-01-12 07:30:00,1.2186,1.21895,1.21853,1.21854,398400004.0
2005-01-12 07:35:00,1.21875,1.21897,1.21852,1.21852,390799995.0
2005-01-12 07:40:00,1.21852,1.21925,1.21852,1.2191,279600002.0
2005-01-12 07:45:00,1.21883,1.21915,1.21883,1.21898,476400002.0
2005-01-12 07:50:00,1.21895,1.21913,1.21873,1.21885,245800001.0
2005-01-12 07:55:00,1.21898,1.21929,1.2188,1.21881,290100004.0
2005-01-12 08:00:00,1.21875,1.21919,1.21873,1.21884,582499999.0
2005-01-12 08:05:00,1.21875,1.21883,1.21792,1.21792,440400002.0
2005-01-12 08:10:00,1.21801,1.21827,1.21761,1.21781,342400003.0
2005-01-12 08:15:00,1.21772,1.21772,1.21599,1.21638,465200001.0
2005-01-12 08:20:00,1.21643,1.2168,1.21635,1.2167,543500009.0
2005-01-12 08:25:00,1.21642,1.2168,1.21599,1.21633,391300003.0
2005-01-12 08:30:00,1.21633,1.21673,1.2157,1.21597,368000000.0
2005-01-12 08:35:00,1.21599,1.21599,1.21547,1.21565,657799999.0
2005-01-12 08:40:00,1.21604,1.21621,1.21558,1.21597,347800004.0
2005-01-12 08:45:00,1.21605,1.21733,1.21605,1.21654,458300000.0
2005-01-12 08:50:00,1.21631,1.21636,1.21578,1.21636,543800006.0
2005-01-12 08:55:00,1.21627,1.21704,1.21605,1.21677,529100003.0
2005-01-12 09:00:00,1.21645,1.21697,1.21613,1.21684,397000003.0
2005-01-12 09:05:00,1.21667,1.21667,1.21593,1.21638,449200006.0
2005-01-12 09:10:00,1.21647,1.21781,1.21636,1.21781,568299996.0
2005-01-12 09:15:00,1.2177,1.218,1.21741,1.21783,621000000.0
2005-01-12 09:20:00,1.21786,1.21786,1.21755,1.21755,316900003.0
2005-01-12 09:25:00,1.21766,1.21787,1.21667,1.21702,448299998.0
2005-01-12 09:30:00,1.21719,1.21816,1.21684,1.21695,459499992.0
2005-01-12 09:35:00,1.21695,1.217,1.21573,1.21618,285400001.0
2005-01-12 09:40:00,1.21614,1.21729,1.21591,1.21695,350200000.0
2005-01-12 09:45:00,1.21697,1.21719,1.2169,1.217,412400004.0
2005-01-12 09:50:00,1.21696,1.21708,1.21601,1.21615,477199995.0
2005-01-12 09:55:00,1.21643,1.21689,1.2163,1.21661,561800004.0
2005-01-12 10:00:00,1.21673,1.21679,1.21627,1.21672,588499999.0
2005-01-12 10:05:00,1.21691,1.21727,1.21652,1.21678,392800003.0
2005-01-12 10:10:00,1.217,1.2174,1.21647,1.21698,232999999.0
2005-01-12 10:15:00,1.21703,1.21763,1.21703,1.21708,605289999.0
2005-01-12 10:20:00,1.21717,1.21783,1.21661,1.2175,498099997.0
2005-01-12 10:25:00,1.21742,1.21801,1.21737,1.21763,508600002.0
2005-01-12 10:30:00,1.21769,1.21835,1.2174,1.21803,537700000.0
2005-01-12 10:35:00,1.21802,1.2188,1.21768,1.21831,651400006.0
2005-01-12 10:40:00,1.21853,1.21912,1.2185,1.21901,566299996.0
2005-01-12 10:45:00,1.21947,1.21947,1.21894,1.21898,512800000.0
2005-01-12 10:50:00,1.21891,1.21969,1.21869,1.21937,575200000.0
2005-01-12 10:55:00,1.21978,1.22051,1.21935,1.22002,588799999.0
2005-01-12 11:00:00,1.22025,1.22075,1.21987,1.21987,618500003.0
2005-01-12 11:05:00,1.21979,1.22048,1.21956,1.22042,443700000.0
2005-01-12 11:10:00,1.22037,1.22046,1.22007,1.22007,459399997.0
2005-01-12 11:15:00,1.22013,1.22027,1.21965,1.21975,504700005.0
2005-01-12 11:20:00,1.21978,1.21999,1.21894,1.21992,433700003.0
2005-01-12 11:25:00,1.22,1.22011,1.21975,1.21975,499900003.0
2005-01-12 11:30:00,1.21987,1.22046,1.21987,1.22033,608000004.0
2005-01-12 11:35:00,1.22041,1.2205,1.21967,1.21969,344400003.0
2005-01-12 11:40:00,1.21974,1.2201,1.21957,1.21995,731699997.0
2005-01-12 11:45:00,1.21999,1.22031,1.21997,1.22017,391999999.0
2005-01-12 11:50:00,1.22019,1.22024,1.21976,1.21986,629000004.0
2005-01-12 11:55:00,1.21999,1.22037,1.21994,1.22021,497900001.0
2005-01-12 12:00:00,1.22025,1.22042,1.22015,1.22022,437799996.0
2005-01-12 12:05:00,1.22017,1.22017,1.21944,1.21994,261099999.0
2005-01-12 12:10:00,1.21994,1.22019,1.21976,1.21982,487199996.0
2005-01-12 12:15:00,1.21979,1.22005,1.21953,1.22,358900003.0
2005-01-12 12:20:00,1.21984,1.21995,1.2195,1.2195,450699999.0
2005-01-12 12:25:00,1.21941,1.21975,1.21924,1.21924,513900004.0
2005-01-12 12:30:00,1.21919,1.21956,1.21912,1.21912,306500000.0
2005-01-12 12:35:00,1.21919,1.21972,1.21906,1.21926,245699999.0
2005-01-12 12:40:00,1.21928,1.21976,1.21915,1.21915,535800005.0
2005-01-12 12:45:00,1.21925,1.21947,1.2191,1.21914,187200001.0
2005-01-12 12:50:00,1.21941,1.21941,1.2188,1.2188,455199999.0
2005-01-12 12:55:00,1.2188,1.21901,1.21875,1.21893,275299999.0
2005-01-12 13:00:00,1.21896,1.21928,1.21641,1.21817,334700003.0
2005-01-12 13:05:00,1.21779,1.21797,1.21697,1.21793,406390000.0
2005-01-12 13:10:00,1.21785,1.21814,1.21777,1.21808,483500002.0
2005-01-12 13:15:00,1.21817,1.21876,1.21787,1.21792,709100007.0
2005-01-12 13:20:00,1.21778,1.21832,1.21729,1.21827,622300003.0
2005-01-12 13:25:00,1.21825,1.21838,1.21698,1.21698,473300000.0
2005-01-12 13:30:00,1.21761,1.21801,1.21712,1.2178,265399997.0
2005-01-12 13:35:00,1.21793,1.21886,1.21793,1.2187,626199993.0
2005-01-12 13:40:00,1.21872,1.21913,1.21867,1.21867,634699996.0
2005-01-12 13:45:00,1.2187,1.21885,1.21837,1.21837,266900000.0
2005-01-12 13:50:00,1.21825,1.21825,1.21772,1.21787,461700000.0
2005-01-12 13:55:00,1.2178,1.21797,1.21711,1.21717,413599998.0
2005-01-12 14:00:00,1.21725,1.21781,1.21711,1.21764,500600005.0
2005-01-12 14:05:00,1.21757,1.21766,1.21717,1.21725,314700004.0
2005-01-12 14:10:00,1.21749,1.21761,1.2173,1.21746,552399998.0
2005-01-12 14:15:00,1.21753,1.2176,1.21715,1.21735,495500000.0
2005-01-12 14:20:00,1.21753,1.2181,1.2174,1.21754,400100001.0
2005-01-12 14:25:00,1.21776,1.21807,1.21776,1.21793,531100005.0
2005-01-12 14:30:00,1.21796,1.2181,1.21784,1.21793,461600000.0
2005-01-12 14:35:00,1.21793,1.21813,1.21761,1.21761,403700001.0
2005-01-12 14:40:00,1.21757,1.21757,1.21705,1.21713,274600002.0
2005-01-12 14:45:00,1.21718,1.21718,1.21645,1.21671,356199999.0
2005-01-12 14:50:00,1.21678,1.21678,1.21583,1.21591,431000000.0
2005-01-12 14:55:00,1.21613,1.21644,1.21591,1.21635,515500008.0
2005-01-12 15:00:00,1.21645,1.21727,1.21609,1.21718,550799995.0
2005-01-12 15:05:00,1.21729,1.21731,1.2167,1.2167,382499996.0
2005-01-12 15:10:00,1.21672,1.21705,1.21612,1.21695,710700005.0
2005-01-12 15:15:00,1.21712,1.21728,1.21672,1.21686,374500000.0
2005-01-12 15:20:00,1.21687,1.21698,1.21668,1.21673,344200000.0
2005-01-12 15:25:00,1.21665,1.21725,1.21665,1.21688,362400000.0
2005-01-12 15:30:00,1.21415,1.21415,1.20067,1.20147,513399998.0
2005-01-12 15:35:00,1.20162,1.20562,1.20127,1.20556,474099998.0
2005-01-12 15:40:00,1.20552,1.20552,1.20215,1.20226,547299999.0
2005-01-12 15:45:00,1.20227,1.20227,1.20121,1.20202,704699999.0
2005-01-12 15:50:00,1.20232,1.20238,1.20023,1.20084,545700001.0
2005-01-12 15:55:00,1.20102,1.203,1.20102,1.20176,364900002.0
2005-01-12 16:00:00,1.20215,1.20221,1.20086,1.20123,586800001.0
2005-01-12 16:05:00,1.20128,1.20277,1.20116,1.20207,587000003.0
2005-01-12 16:10:00,1.20219,1.20273,1.20199,1.20239,571899999.0
2005-01-12 16:15:00,1.20225,1.20254,1.2015,1.20154,372100000.0
2005-01-12 16:20:00,1.20154,1.20204,1.20142,1.20158,728600004.0
2005-01-12 16:25:00,1.20183,1.20232,1.20154,1.20155,553500006.0
2005-01-12 16:30:00,1.20171,1.20171,1.20126,1.2014,488800006.0
2005-01-12 16:35:00,1.20138,1.20143,1.20092,1.20113,819000001.0
2005-01-12 16:40:00,1.20133,1.2025,1.2013,1.20211,464999997.0
2005-01-12 16:45:00,1.2024,1.20266,1.201,1.20101,691700002.0
2005-01-12 16:50:00,1.20097,1.20099,1.19867,1.19883,520300007.0
2005-01-12 16:55:00,1.1985,1.19913,1.19532,1.19541,467300003.0
2005-01-12 17:00:00,1.19578,1.19719,1.19514,1.19616,415700002.0
2005-01-12 17:05:00,1.19598,1.19624,1.19497,1.19503,458400001.0
2005-01-12 17:10:00,1.1953,1.19595,1.19508,1.19561,361400003.0
2005-01-12 17:15:00,1.19563,1.19595,1.19526,1.19562,477800001.0
2005-01-12 17:20:00,1.196,1.19672,1.19584,1.19657,578799999.0
2005-01-12 17:25:00,1.19669,1.19698,1.19544,1.19544,352400002.0
2005-01-12 17:30:00,1.19565,1.19621,1.19539,1.19594,489599997.0
2005-01-12 17:35:00,1.19587,1.19589,1.19539,1.19543,423300002.0
2005-01-12 17:40:00,1.19556,1.19609,1.19521,1.19537,598800009.0
2005-01-12 17:45:00,1.1954,1.1966,1.19526,1.1966,496500000.0
2005-01-12 17:50:00,1.19705,1.19753,1.19659,1.19699,524700006.0
2005-01-12 17:55:00,1.19712,1.19724,1.19567,1.19567,497300000.0
2005-01-12 18:00:00,1.1959,1.1959,1.19513,1.19518,3132599995.0
2005-01-12 18:05:00,1.19525,1.1953,1.19455,1.19502,3955590007.0
2005-01-12 18:10:00,1.1953,1.1954,1.19457,1.19472,2360499991.0
2005-01-12 18:15:00,1.19465,1.19561,1.1943,1.19551,2768800009.0
2005-01-12 18:20:00,1.19559,1.19623,1.19481,1.19598,1885300003.0
2005-01-12 18:25:00,1.19594,1.19646,1.19498,1.19617,2483699995.0
2005-01-12 18:30:00,1.19632,1.19776,1.19612,1.19729,2687599999.0
2005-01-12 18:35:00,1.19728,1.19728,1.1967,1.19709,1538599991.0
2005-01-12 18:40:00,1.19729,1.19767,1.19721,1.19738,2204099996.0
2005-01-12 18:45:00,1.19747,1.19762,1.19719,1.19742,942300004.0
2005-01-12 18:50:00,1.19749,1.19813,1.1974,1.19803,1354400005.0
2005-01-12 18:55:00,1.19815,1.19884,1.19787,1.1982,1876800003.0
2005-01-12 19:00:00,1.19821,1.19838,1.19735,1.19767,1384500003.0
2005-01-12 19:05:00,1.19765,1.19833,1.19725,1.19824,1819200000.0
2005-01-12 19:10:00,1.19838,1.19885,1.19832,1.19867,1146399997.0
2005-01-12 19:15:00,1.19873,1.19967,1.19866,1.19921,1727100012.0
2005-01-12 19:20:00,1.19922,1.19962,1.19897,1.19902,871200004.0
2005-01-12 19:25:00,1.199,1.19917,1.19881,1.19892,763000002.0
2005-01-12 19:30:00,1.199,1.199,1.19829,1.19872,649800006.0
2005-01-12 19:35:00,1.19865,1.19882,1.19803,1.19804,1424100010.0
2005-01-12 19:40:00,1.19805,1.1983,1.19786,1.19813,812100000.0
2005-01-12 19:45:00,1.19813,1.19813,1.19773,1.19778,348699997.0
2005-01-12 19:50:00,1.1977,1.19799,1.1974,1.1974,738900000.0
2005-01-12 19:55:00,1.19745,1.19784,1.19718,1.19765,803400001.0
2005-01-12 20:00:00,1.19769,1.19795,1.1976,1.19766,1095700001.0
2005-01-12 20:05:00,1.19775,1.19805,1.19762,1.19773,1050200002.0
2005-01-12 20:10:00,1.19772,1.19802,1.19768,1.1978,1238500007.0
2005-01-12 20:15:00,1.19785,1.19798,1.19756,1.19759,1714000010.0
2005-01-12 20:20:00,1.19759,1.19819,1.19738,1.19772,1955300005.0
2005-01-12 20:25:00,1.19784,1.19796,1.19748,1.19748,1616599999.0
2005-01-12 20:30:00,1.19744,1.19814,1.19743,1.19804,1373199997.0
2005-01-12 20:35:00,1.19825,1.19833,1.1979,1.19833,1299000000.0
2005-01-12 20:40:00,1.19849,1.19898,1.19828,1.19893,1598800005.0
2005-01-12 20:45:00,1.199,1.19917,1.19816,1.19885,1118189992.0
2005-01-12 20:50:00,1.19882,1.19889,1.19805,1.19875,1069799995.0
2005-01-12 20:55:00,1.19883,1.199,1.19875,1.19893,1720700001.0
2005-01-12 21:00:00,1.19885,1.19935,1.19875,1.1992,3013499999.0
2005-01-12 21:05:00,1.1991,1.1991,1.19754,1.19853,1774200003.0
2005-01-12 21:10:00,1.19851,1.19863,1.19804,1.19819,1611499999.0
2005-01-12 21:15:00,1.19818,1.1984,1.19805,1.19835,477500006.0
2005-01-12 21:20:00,1.19847,1.19906,1.19835,1.19905,560199993.0
2005-01-12 21:25:00,1.19924,1.1994,1.19879,1.1988,789699997.0
2005-01-12 21:30:00,1.1989,1.19935,1.19885,1.19916,664390002.0
2005-01-12 21:35:00,1.19925,1.19977,1.19915,1.19967,754499992.0
2005-01-12 21:40:00,1.19969,1.19969,1.19888,1.1993,645899999.0
2005-01-12 21:45:00,1.19947,1.19957,1.19919,1.19924,674600004.0
2005-01-12 21:50:00,1.1993,1.1993,1.19867,1.19891,651400003.0
2005-01-12 21:55:00,1.19892,1.19965,1.19892,1.19965,425099999.0
2005-01-12 22:00:00,1.19972,1.19991,1.19906,1.19912,1073200001.0
2005-01-12 22:05:00,1.19914,1.19942,1.19898,1.19925,677700002.0
2005-01-12 22:10:00,1.19937,1.19937,1.19913,1.19925,454399996.0
2005-01-12 22:15:00,1.19945,1.20023,1.19915,1.20023,624299998.0
2005-01-12 22:20:00,1.20041,1.20083,1.20012,1.20083,726600004.0
2005-01-12 22:25:00,1.20096,1.20096,1.20041,1.20072,741800002.0
2005-01-12 22:30:00,1.20037,1.20042,1.19959,1.19992,831800001.0
2005-01-12 22:35:00,1.19994,1.20002,1.19982,1.19987,641099995.0
2005-01-12 22:40:00,1.20001,1.20008,1.19946,1.19949,943899996.0
2005-01-12 22:45:00,1.19947,1.19984,1.1994,1.19947,464199998.0
2005-01-12 22:50:00,1.19964,1.1999,1.19936,1.19985,467200006.0
2005-01-12 22:55:00,1.19989,1.2,1.19944,1.19962,866700000.0
2005-01-12 23:00:00,1.19941,1.19995,1.19934,1.19956,339199997.0
2005-01-12 23:05:00,1.1996,1.2,1.1994,1.19974,624400003.0
2005-01-12 23:10:00,1.1997,1.20013,1.19961,1.20013,467599993.0
2005-01-12 23:15:00,1.20021,1.20038,1.19981,1.1999,320600002.0
2005-01-12 23:20:00,1.20009,1.2005,1.19991,1.20046,284399999.0
2005-01-12 23:25:00,1.20043,1.2005,1.20006,1.20037,471400001.0
2005-01-12 23:30:00,1.20036,1.20059,1.20018,1.20034,573300003.0
2005-01-12 23:35:00,1.20017,1.20049,1.20017,1.2004,482700000.0
2005-01-12 23:40:00,1.20045,1.20115,1.19992,1.20113,514399997.0
2005-01-12 23:45:00,1.20118,1.20175,1.20099,1.20147,455800003.0
2005-01-12 23:50:00,1.20165,1.20165,1.19975,1.20119,394600001.0
2005-01-12 23:55:00,1.20132,1.20165,1.20124,1.20158,339800000.0
2005-01-13 00:00:00,1.20165,1.20179,1.20134,1.20179,395200000.0
2005-01-13 00:05:00,1.20149,1.20172,1.20119,1.20129,384300002.0
2005-01-13 00:10:00,1.20148,1.20164,1.20057,1.20099,570999997.0
2005-01-13 00:15:00,1.20153,1.20153,1.20004,1.2002,428499999.0
2005-01-13 00:20:00,1.2001,1.20067,1.19992,1.20067,426499998.0
2005-01-13 00:25:00,1.20029,1.20043,1.199,1.20005,271300003.0
2005-01-13 00:30:00,1.20054,1.20079,1.20028,1.2007,446600000.0
2005-01-13 00:35:00,1.20078,1.20084,1.20019,1.20027,380400004.0
2005-01-13 00:40:00,1.20042,1.20132,1.20038,1.20047,398400000.0
2005-01-13 00:45:00,1.20048,1.20123,1.20044,1.20085,369599999.0
2005-01-13 00:50:00,1.20095,1.20098,1.2005,1.20098,548900004.0
2005-01-13 00:55:00,1.20094,1.2013,1.20076,1.20101,496000000.0
2005-01-13 01:00:00,1.20117,1.20158,1.20101,1.20101,434900000.0
2005-01-13 01:05:00,1.20113,1.20115,1.20085,1.20105,359100004.0
2005-01-13 01:10:00,1.20102,1.20125,1.20092,1.20125,274999999.0
2005-01-13 01:15:00,1.20102,1.20105,1.2005,1.20097,198600000.0
2005-01-13 01:20:00,1.20078,1.20125,1.20049,1.20083,362700002.0
2005-01-13 01:25:00,1.20099,1.20127,1.20083,1.2009,392300003.0
2005-01-13 01:30:00,1.20083,1.20127,1.20068,1.20123,321400004.0
2005-01-13 01:35:00,1.2011,1.20185,1.20104,1.20145,386599998.0
2005-01-13 01:40:00,1.20168,1.20182,1.20114,1.20119,383900003.0
2005-01-13 01:45:00,1.20135,1.20164,1.20107,1.2014,313800003.0
2005-01-13 01:50:00,1.20137,1.20172,1.20135,1.2014,323100000.0
2005-01-13 01:55:00,1.2013,1.20145,1.20121,1.20124,211700000.0
2005-01-13 02:00:00,1.20116,1.20172,1.20116,1.20127,306299999.0
2005-01-13 02:05:00,1.20173,1.20173,1.20024,1.20034,393500001.0
2005-01-13 02:10:00,1.20075,1.20088,1.20018,1.20053,397900003.0
2005-01-13 02:15:00,1.2006,1.20098,1.2005,1.2006,505799997.0
2005-01-13 02:20:00,1.20065,1.20093,1.20055,1.20093,392999994.0
2005-01-13 02:25:00,1.20062,1.20133,1.20062,1.20085,473400006.0
2005-01-13 02:30:00,1.2009,1.20139,1.20066,1.20121,647599995.0
2005-01-13 02:35:00,1.2012,1.2014,1.20085,1.2014,389099996.0
2005-01-13 02:40:00,1.20129,1.20155,1.20129,1.20152,291099998.0
2005-01-13 02:45:00,1.20135,1.20159,1.20111,1.20128,182300000.0
2005-01-13 02:50:00,1.2012,1.20184,1.20098,1.20147,492000006.0
2005-01-13 02:55:00,1.2014,1.20188,1.2014,1.20167,626100003.0
2005-01-13 03:00:00,1.20162,1.20182,1.20121,1.20133,497100003.0
2005-01-13 03:05:00,1.20167,1.20174,1.20121,1.20161,393299999.0
2005-01-13 03:10:00,1.20123,1.20161,1.2011,1.2011,422399999.0
2005-01-13 03:15:00,1.20136,1.20145,1.20118,1.2014,416700005.0
2005-01-13 03:20:00,1.20134,1.20166,1.2012,1.20135,353800002.0
2005-01-13 03:25:00,1.2013,1.20135,1.20108,1.20122,297499999.0
2005-01-13 03:30:00,1.20125,1.20138,1.20097,1.20138,266000002.0
2005-01-13 03:35:00,1.20125,1.20163,1.20119,1.20161,284100002.0
2005-01-13 03:40:00,1.20125,1.20168,1.2011,1.20114,509300000.0
2005-01-13 03:45:00,1.2011,1.2014,1.20108,1.20125,552199994.0
2005-01-13 03:50:00,1.20123,1.20132,1.20074,1.20122,230600001.0
2005-01-13 03:55:00,1.20122,1.20135,1.20114,1.20135,233600000.0
2005-01-13 04:00:00,1.20128,1.20173,1.20114,1.20116,286200004.0
2005-01-13 04:05:00,1.20114,1.20159,1.20114,1.20153,291699999.0
2005-01-13 04:10:00,1.20153,1.20166,1.20112,1.20112,363100004.0
2005-01-13 04:15:00,1.20129,1.20137,1.20097,1.20097,146699998.0
2005-01-13 04:20:00,1.20126,1.20157,1.20101,1.20101,443799999.0
2005-01-13 04:25:00,1.20145,1.20155,1.20106,1.20121,317600003.0
2005-01-13 04:30:00,1.20124,1.20158,1.20107,1.20131,473599993.0
2005-01-13 04:35:00,1.20148,1.20156,1.20106,1.2011,543100006.0
2005-01-13 04:40:00,1.20131,1.20131,1.20099,1.20109,450599999.0
2005-01-13 04:45:00,1.20105,1.20139,1.20092,1.20097,374400002.0
2005-01-13 04:50:00,1.20115,1.20155,1.20106,1.2013,267700002.0
2005-01-13 04:55:00,1.20131,1.20157,1.20103,1.20125,408800005.0
2005-01-13 05:00:00,1.20132,1.2018,1.20118,1.20147,299300000.0
2005-01-13 05:05:00,1.20134,1.20185,1.20129,1.20182,491300001.0
2005-01-13 05:10:00,1.2012,1.20158,1.2012,1.20158,338900002.0
2005-01-13 05:15:00,1.20167,1.20191,1.20105,1.20132,272900004.0
2005-01-13 05:20:00,1.2014,1.20162,1.20107,1.20127,213400000.0
2005-01-13 05:25:00,1.20129,1.20162,1.20129,1.20157,314499998.0
2005-01-13 05:30:00,1.2016,1.20168,1.20141,1.20156,243300000.0
2005-01-13 05:35:00,1.20148,1.20176,1.20148,1.20165,306600000.0
2005-01-13 05:40:00,1.20158,1.20203,1.20141,1.20141,386000001.0
2005-01-13 05:45:00,1.20172,1.20216,1.20136,1.20148,661700005.0
2005-01-13 05:50:00,1.2014,1.20225,1.2014,1.2022,474799999.0
2005-01-13 05:55:00,1.2022,1.20248,1.2015,1.20195,535899999.0
2005-01-13 06:00:00,1.20222,1.20232,1.20183,1.20203,332190008.0
2005-01-13 06:05:00,1.20215,1.20215,1.20182,1.20205,483299999.0
2005-01-13 06:10:00,1.20217,1.20221,1.20177,1.202,376300005.0
2005-01-13 06:15:00,1.20233,1.20233,1.20183,1.2021,544900001.0
2005-01-13 06:20:00,1.20207,1.20241,1.20195,1.2023,292699999.0
2005-01-13 06:25:00,1.20219,1.20237,1.20171,1.20196,456900000.0
2005-01-13 06:30:00,1.20202,1.20236,1.20102,1.20166,578200002.0
2005-01-13 06:35:00,1.20176,1.20194,1.20108,1.20185,602100006.0
2005-01-13 06:40:00,1.20195,1.20205,1.20148,1.20205,455800001.0
2005-01-13 06:45:00,1.20175,1.20208,1.20149,1.20203,455899998.0
2005-01-13 06:50:00,1.20242,1.20242,1.20168,1.20204,487999997.0
2005-01-13 06:55:00,1.20204,1.2025,1.20174,1.20185,325799999.0
2005-01-13 07:00:00,1.20198,1.2022,1.20183,1.20199,599399997.0
2005-01-13 07:05:00,1.20208,1.20251,1.20198,1.20237,543600004.0
2005-01-13 07:10:00,1.2023,1.20233,1.2021,1.2022,368899997.0
2005-01-13 07:15:00,1.20212,1.20247,1.20201,1.20207,353500000.0
2005-01-13 07:20:00,1.20201,1.20208,1.2017,1.20189,339799999.0
2005-01-13 07:25:00,1.20191,1.20194,1.20142,1.20152,440789998.0
2005-01-13 07:30:00,1.20145,1.20175,1.20145,1.20153,500600005.0
2005-01-13 07:35:00,1.20152,1.20195,1.20152,1.20186,301800003.0
2005-01-13 07:40:00,1.20175,1.2018,1.20145,1.20172,332100003.0
2005-01-13 07:45:00,1.20182,1.20191,1.20135,1.2014,371599996.0
2005-01-13 07:50:00,1.20145,1.20152,1.20115,1.20128,260499999.0
2005-01-13 07:55:00,1.2014,1.20145,1.20102,1.2013,457999999.0
2005-01-13 08:00:00,1.20126,1.20144,1.20118,1.20144,396000006.0
2005-01-13 08:05:00,1.20138,1.20155,1.20122,1.20122,494099998.0
2005-01-13 08:10:00,1.20122,1.20122,1.20069,1.20077,541200005.0
2005-01-13 08:15:00,1.20089,1.20107,1.20077,1.20081,462099996.0
2005-01-13 08:20:00,1.2008,1.20098,1.2007,1.20085,452200003.0
2005-01-13 08:25:00,1.20078,1.20098,1.20059,1.20061,190400000.0
2005-01-13 08:30:00,1.20075,1.20122,1.20075,1.201,590099994.0
2005-01-13 08:35:00,1.201,1.20113,1.20037,1.20091,510800000.0
2005-01-13 08:40:00,1.20089,1.20108,1.20029,1.20062,569799998.0
2005-01-13 08:45:00,1.20063,1.20071,1.20043,1.20046,465200000.0
2005-01-13 08:50:00,1.20027,1.20058,1.2002,1.20055,520100000.0
2005-01-13 08:55:00,1.20055,1.20137,1.20044,1.201,406600004.0
2005-01-13 09:00:00,1.20129,1.20167,1.20096,1.2015,512500001.0
2005-01-13 09:05:00,1.20127,1.20127,1.20061,1.20088,425100006.0
2005-01-13 09:10:00,1.20102,1.20132,1.20023,1.20023,468700001.0
2005-01-13 09:15:00,1.20055,1.20103,1.2002,1.20087,622900002.0
2005-01-13 09:20:00,1.20095,1.20121,1.20082,1.20107,356600003.0
2005-01-13 09:25:00,1.20098,1.20107,1.20077,1.20101,424900002.0
2005-01-13 09:30:00,1.20094,1.2017,1.2008,1.2012,486000002.0
2005-01-13 09:35:00,1.20115,1.20115,1.19972,1.20014,424399999.0
2005-01-13 09:40:00,1.20047,1.20063,1.19989,1.19999,494699998.0
2005-01-13 09:45:00,1.19998,1.20125,1.19998,1.20056,415799998.0
2005-01-13 09:50:00,1.20055,1.20076,1.19999,1.19999,395200001.0
2005-01-13 09:55:00,1.20017,1.2003,1.19901,1.19901,472800001.0
2005-01-13 10:00:00,1.19912,1.20039,1.19892,1.1999,727400004.0
2005-01-13 10:05:00,1.20011,1.20046,1.19992,1.20016,362200003.0
2005-01-13 10:10:00,1.20022,1.20098,1.19983,1.20067,611300002.0
2005-01-13 10:15:00,1.2006,1.20086,1.19977,1.20073,670000001.0
2005-01-13 10:20:00,1.20075,1.20176,1.2003,1.20103,558599997.0
2005-01-13 10:25:00,1.20134,1.20179,1.20097,1.20131,559499999.0
2005-01-13 10:30:00,1.20135,1.20186,1.20103,1.2014,617399996.0
2005-01-13 10:35:00,1.20155,1.20197,1.20116,1.20157,523299999.0
2005-01-13 10:40:00,1.20144,1.20155,1.20118,1.20144,461700004.0
2005-01-13 10:45:00,1.20148,1.20166,1.20129,1.2013,572000001.0
2005-01-13 10:50:00,1.20126,1.20165,1.2007,1.20152,478000003.0
2005-01-13 10:55:00,1.20169,1.20185,1.20107,1.20174,590900002.0
2005-01-13 11:00:00,1.20161,1.20175,1.20079,1.20141,504300007.0
2005-01-13 11:05:00,1.20122,1.20166,1.20097,1.20166,422300000.0
2005-01-13 11:10:00,1.20177,1.20227,1.20163,1.20214,564500006.0
2005-01-13 11:15:00,1.2021,1.20221,1.20159,1.20199,508799999.0
2005-01-13 11:20:00,1.20227,1.20227,1.20195,1.20195,340200004.0
2005-01-13 11:25:00,1.20227,1.20229,1.20199,1.20204,574899999.0
2005-01-13 11:30:00,1.20215,1.20229,1.20197,1.20202,541800001.0
2005-01-13 11:35:00,1.20205,1.20229,1.20199,1.20222,410600006.0
2005-01-13 11:40:00,1.2022,1.20225,1.20198,1.2021,519899997.0
2005-01-13 11:45:00,1.20219,1.20234,1.20199,1.20229,254799996.0
2005-01-13 11:50:00,1.20204,1.20215,1.20192,1.20198,681599997.0
2005-01-13 11:55:00,1.2022,1.2022,1.20148,1.20148,346000001.0
2005-01-13 12:00:00,1.20153,1.20186,1.20136,1.20159,498300005.0
2005-01-13 12:05:00,1.20168,1.20195,1.20168,1.20182,562400002.0
2005-01-13 12:10:00,1.20209,1.20209,1.20168,1.20168,446800000.0
2005-01-13 12:15:00,1.20181,1.20198,1.20164,1.20183,464700003.0
2005-01-13 12:20:00,1.20197,1.20197,1.20168,1.20175,444600001.0
2005-01-13 12:25:00,1.20177,1.20224,1.2017,1.20202,608900004.0
2005-01-13 12:30:00,1.20182,1.20202,1.2017,1.20174,386300002.0
2005-01-13 12:35:00,1.2021,1.20234,1.20175,1.20205,492900004.0
2005-01-13 12:40:00,1.20225,1.20253,1.20201,1.20223,582499999.0
2005-01-13 12:45:00,1.2022,1.20272,1.2021,1.20225,515999999.0
2005-01-13 12:50:00,1.20257,1.20262,1.20227,1.20248,647899999.0
2005-01-13 12:55:00,1.20229,1.20239,1.20159,1.20228,528400005.0
2005-01-13 13:00:00,1.20215,1.20227,1.20155,1.20168,526600003.0
2005-01-13 13:05:00,1.20187,1.20201,1.20134,1.20134,348790001.0
2005-01-13 13:10:00,1.20134,1.20134,1.20022,1.20022,488300000.0
2005-01-13 13:15:00,1.20039,1.20096,1.20035,1.20089,630500001.0
2005-01-13 13:20:00,1.20082,1.20117,1.20042,1.20067,641800004.0
2005-01-13 13:25:00,1.20065,1.20101,1.2005,1.2005,352600001.0
2005-01-13 13:30:00,1.2009,1.20157,1.20079,1.2013,527800000.0
2005-01-13 13:35:00,1.2013,1.20158,1.20125,1.20134,647999999.0
2005-01-13 13:40:00,1.20134,1.2015,1.20053,1.2013,608200007.0
2005-01-13 13:45:00,1.20155,1.20204,1.20125,1.20195,447500000.0
2005-01-13 13:50:00,1.20202,1.20225,1.20189,1.20225,331499998.0
2005-01-13 13:55:00,1.20221,1.20254,1.20157,1.2024,498499998.0
2005-01-13 14:00:00,1.20239,1.20249,1.20154,1.20223,407000000.0
2005-01-13 14:05:00,1.20222,1.20297,1.20222,1.20282,460699999.0
2005-01-13 14:10:00,1.20292,1.20299,1.2027,1.2027,529700002.0
2005-01-13 14:15:00,1.20273,1.20277,1.20235,1.20248,368000003.0
2005-01-13 14:20:00,1.20256,1.20256,1.20164,1.20233,673000004.0
2005-01-13 14:25:00,1.20231,1.20249,1.20166,1.20166,479100003.0
2005-01-13 14:30:00,1.20167,1.20241,1.20167,1.20235,404499999.0
2005-01-13 14:35:00,1.20232,1.20246,1.2019,1.20224,491299997.0
2005-01-13 14:40:00,1.20223,1.20237,1.20193,1.202,329300001.0
2005-01-13 14:45:00,1.20209,1.20223,1.20141,1.20141,397000001.0
2005-01-13 14:50:00,1.20145,1.20158,1.20094,1.20115,419600005.0
2005-01-13 14:55:00,1.2013,1.2027,1.20112,1.20255,345600001.0
2005-01-13 15:00:00,1.20256,1.20256,1.20222,1.20223,414500003.0
2005-01-13 15:05:00,1.20232,1.20251,1.20203,1.20235,387400003.0
2005-01-13 15:10:00,1.20237,1.20258,1.20218,1.20237,544600004.0
2005-01-13 15:15:00,1.20253,1.20253,1.20196,1.20225,428200003.0
2005-01-13 15:20:00,1.2024,1.20287,1.20236,1.20285,420599999.0
2005-01-13 15:25:00,1.20306,1.20328,1.20268,1.20301,403999997.0
2005-01-13 15:30:00,1.20281,1.20291,1.20189,1.20291,540199999.0
2005-01-13 15:35:00,1.20299,1.20402,1.20299,1.20331,502800002.0
2005-01-13 15:40:00,1.20325,1.20389,1.20316,1.20338,436099997.0
2005-01-13 15:45:00,1.20358,1.20378,1.20254,1.20354,612900001.0
2005-01-13 15:50:00,1.20365,1.20464,1.20347,1.20432,440599998.0
2005-01-13 15:55:00,1.20482,1.20544,1.20461,1.20536,607599998.0
2005-01-13 16:00:00,1.20533,1.20533,1.20447,1.20468,438400000.0
2005-01-13 16:05:00,1.20485,1.20493,1.20326,1.20346,569100003.0
2005-01-13 16:10:00,1.20355,1.20398,1.20321,1.20391,551700001.0
2005-01-13 16:15:00,1.20404,1.20454,1.2034,1.2034,651800003.0
2005-01-13 16:20:00,1.20335,1.20385,1.20315,1.20338,428599999.0
2005-01-13 16:25:00,1.20332,1.20403,1.20312,1.20347,627000003.0
2005-01-13 16:30:00,1.20352,1.20361,1.20304,1.20313,588500000.0
2005-01-13 16:35:00,1.20353,1.20375,1.20294,1.20308,534000001.0
2005-01-13 16:40:00,1.20286,1.20325,1.20241,1.2025,675099998.0
2005-01-13 16:45:00,1.20236,1.20236,1.2016,1.20212,407599999.0
2005-01-13 16:50:00,1.20232,1.20236,1.20137,1.20141,482200004.0
2005-01-13 16:55:00,1.20163,1.20173,1.20027,1.20107,541400002.0
2005-01-13 17:00:00,1.20127,1.20163,1.20095,1.20095,549500008.0
2005-01-13 17:05:00,1.20112,1.2016,1.20112,1.2015,429499999.0
2005-01-13 17:10:00,1.20153,1.2016,1.20075,1.20075,473099998.0
2005-01-13 17:15:00,1.20068,1.20081,1.19944,1.19986,588400003.0
2005-01-13 17:20:00,1.19973,1.20137,1.19972,1.20118,683799996.0
2005-01-13 17:25:00,1.2015,1.20217,1.20112,1.20112,514900004.0
2005-01-13 17:30:00,1.20115,1.20174,1.2008,1.20107,675400007.0
2005-01-13 17:35:00,1.20106,1.20106,1.20057,1.20088,598899995.0
2005-01-13 17:40:00,1.20084,1.20165,1.20084,1.20144,411700002.0
2005-01-13 17:45:00,1.2017,1.20222,1.20135,1.20172,568200001.0
2005-01-13 17:50:00,1.2018,1.20237,1.20169,1.20226,592999998.0
2005-01-13 17:55:00,1.20233,1.20243,1.20099,1.20133,464499999.0
2005-01-13 18:00:00,1.2014,1.2014,1.20052,1.20065,2991100001.0
2005-01-13 18:05:00,1.20088,1.20093,1.20049,1.20075,4675299995.0
2005-01-13 18:10:00,1.20082,1.20112,1.20064,1.2009,2179700008.0
2005-01-13 18:15:00,1.20107,1.20125,1.20079,1.20092,2876500013.0
2005-01-13 18:20:00,1.20093,1.20133,1.20072,1.20081,2147700014.0
2005-01-13 18:25:00,1.20114,1.20135,1.20075,1.20075,2429300014.0
2005-01-13 18:30:00,1.20073,1.20147,1.20025,1.20147,2706299994.0
2005-01-13 18:35:00,1.20155,1.20155,1.20068,1.20074,1320200004.0
2005-01-13 18:40:00,1.20069,1.20073,1.19936,1.19936,2262300009.0
2005-01-13 18:45:00,1.19937,1.20056,1.19932,1.20056,1026799996.0
2005-01-13 18:50:00,1.20053,1.20104,1.20006,1.20087,904800004.0
2005-01-13 18:55:00,1.20081,1.20084,1.19965,1.19965,1911600003.0
2005-01-13 19:00:00,1.19967,1.2002,1.19944,1.19997,1282300010.0
2005-01-13 19:05:00,1.19995,1.20017,1.19992,1.20005,2034300005.0
2005-01-13 19:10:00,1.20022,1.20088,1.20014,1.20085,1328500009.0
2005-01-13 19:15:00,1.2008,1.20083,1.19984,1.19992,1669200003.0
2005-01-13 19:20:00,1.19987,1.19987,1.19949,1.19958,657100001.0
2005-01-13 19:25:00,1.19964,1.20065,1.19964,1.20027,692800009.0
2005-01-13 19:30:00,1.20027,1.20052,1.19972,1.1998,863000003.0
2005-01-13 19:35:00,1.1998,1.19996,1.19956,1.19982,1250889996.0
2005-01-13 19:40:00,1.19983,1.19988,1.19968,1.19977,1039900004.0
2005-01-13 19:45:00,1.1998,1.20007,1.19975,1.1998,460399998.0
2005-01-13 19:50:00,1.19982,1.20023,1.1998,1.2002,415600005.0
2005-01-13 19:55:00,1.20026,1.20043,1.20012,1.2004,836199996.0
2005-01-13 20:00:00,1.20045,1.20052,1.19985,1.19988,729500004.0
2005-01-13 20:05:00,1.1999,1.1999,1.19949,1.19979,1061899999.0
2005-01-13 20:10:00,1.1998,1.19983,1.19936,1.1994,1167200005.0
2005-01-13 20:15:00,1.1994,1.19969,1.19919,1.19965,1761300006.0
2005-01-13 20:20:00,1.1996,1.19986,1.19937,1.19968,1800099997.0
2005-01-13 20:25:00,1.19973,1.20041,1.19967,1.19998,1779700001.0
2005-01-13 20:30:00,1.19998,1.20085,1.19998,1.20082,1538800002.0
2005-01-13 20:35:00,1.201,1.20123,1.20076,1.20123,1548599998.0
2005-01-13 20:40:00,1.20125,1.20138,1.20104,1.20133,1507600007.0
2005-01-13 20:45:00,1.20129,1.20143,1.20111,1.20137,1083300009.0
2005-01-13 20:50:00,1.2014,1.20145,1.20106,1.20107,1014000001.0
2005-01-13 20:55:00,1.20105,1.2014,1.20044,1.20123,1637500009.0
2005-01-13 21:00:00,1.20135,1.20149,1.2011,1.20133,2916899997.0
2005-01-13 21:05:00,1.20145,1.20157,1.20133,1.20148,1712399997.0
2005-01-13 21:10:00,1.20152,1.20152,1.20111,1.20111,1948399996.0
2005-01-13 21:15:00,1.20115,1.20142,1.20103,1.20134,804499996.0
2005-01-13 21:20:00,1.20139,1.20139,1.20117,1.20124,344400000.0
2005-01-13 21:25:00,1.20122,1.20138,1.20122,1.20126,592500000.0
2005-01-13 21:30:00,1.20137,1.20175,1.20137,1.20153,508600002.0
2005-01-13 21:35:00,1.20162,1.20172,1.20154,1.20168,658899999.0
2005-01-13 21:40:00,1.20166,1.20166,1.20078,1.20109,634799998.0
2005-01-13 21:45:00,1.20113,1.20144,1.20113,1.20121,748700006.0
2005-01-13 21:50:00,1.20117,1.20166,1.20117,1.20153,546999997.0
2005-01-13 21:55:00,1.20158,1.20203,1.20151,1.20189,556300002.0
2005-01-13 22:00:00,1.20205,1.20205,1.20153,1.20159,1019790001.0
2005-01-13 22:05:00,1.20157,1.202,1.20153,1.20181,777999998.0
2005-01-13 22:10:00,1.20173,1.20176,1.20139,1.20142,307400000.0
2005-01-13 22:15:00,1.20156,1.20219,1.20142,1.20183,458199999.0
2005-01-13 22:20:00,1.20186,1.20227,1.20161,1.20195,735600000.0
2005-01-13 22:25:00,1.20191,1.20225,1.20175,1.20185,621199999.0
2005-01-13 22:30:00,1.20205,1.20209,1.2018,1.20185,800300002.0
2005-01-13 22:35:00,1.20195,1.20204,1.20183,1.20185,473900003.0
2005-01-13 22:40:00,1.20192,1.20204,1.20172,1.20187,664800001.0
2005-01-13 22:45:00,1.20191,1.20194,1.20165,1.20165,310200002.0
2005-01-13 22:50:00,1.20178,1.20186,1.20146,1.20147,602300006.0
2005-01-13 22:55:00,1.20155,1.20181,1.20122,1.20127,863199992.0
2005-01-13 23:00:00,1.20123,1.20191,1.20123,1.20181,272299998.0
2005-01-13 23:05:00,1.20188,1.20241,1.20183,1.20227,530299999.0
2005-01-13 23:10:00,1.20216,1.20229,1.20172,1.20173,408499998.0
2005-01-13 23:15:00,1.2018,1.20213,1.20162,1.20179,392699996.0
2005-01-13 23:20:00,1.20179,1.20183,1.20121,1.20137,499699999.0
2005-01-13 23:25:00,1.20147,1.20147,1.20083,1.20127,548399999.0
2005-01-13 23:30:00,1.20119,1.20129,1.20065,1.20079,520500001.0
2005-01-13 23:35:00,1.20097,1.20118,1.20079,1.20107,348300003.0
2005-01-13 23:40:00,1.20107,1.20118,1.20078,1.20113,585900007.0
2005-01-13 23:45:00,1.20123,1.2021,1.20102,1.20175,397100002.0
2005-01-13 23:50:00,1.20177,1.20211,1.20154,1.2018,320000000.0
2005-01-13 23:55:00,1.20175,1.20197,1.20157,1.20172,452400000.0
2005-01-14 00:00:00,1.20187,1.20214,1.20151,1.20213,467800002.0
2005-01-14 00:05:00,1.20209,1.20245,1.20175,1.20245,321100001.0
2005-01-14 00:10:00,1.20252,1.20288,1.20234,1.2027,406000003.0
2005-01-14 00:15:00,1.20282,1.20292,1.20192,1.20255,566800007.0
2005-01-14 00:20:00,1.2025,1.20305,1.20234,1.2026,558690001.0
2005-01-14 00:25:00,1.20259,1.20285,1.20239,1.20275,390600001.0
2005-01-14 00:30:00,1.20268,1.20313,1.20237,1.20299,433400001.0
2005-01-14 00:35:00,1.203,1.20319,1.20265,1.20298,408600006.0
2005-01-14 00:40:00,1.20312,1.20319,1.20251,1.203,241300000.0
2005-01-14 00:45:00,1.203,1.20305,1.20264,1.20264,440599995.0
2005-01-14 00:50:00,1.20273,1.20273,1.20235,1.2025,452500002.0
2005-01-14 00:55:00,1.20277,1.2028,1.20171,1.20209,365600005.0
2005-01-14 01:00:00,1.20221,1.20256,1.202,1.20223,397499994.0
2005-01-14 01:05:00,1.20246,1.20275,1.20222,1.20252,598299995.0
2005-01-14 01:10:00,1.20235,1.20285,1.20215,1.20225,303900004.0
2005-01-14 01:15:00,1.20275,1.20275,1.20217,1.2022,209400005.0
2005-01-14 01:20:00,1.20243,1.20245,1.20214,1.20214,299100001.0
2005-01-14 01:25:00,1.20233,1.20249,1.20213,1.2022,181999999.0
2005-01-14 01:30:00,1.20233,1.20247,1.20203,1.20203,335900001.0
2005-01-14 01:35:00,1.20202,1.20218,1.20152,1.20218,421299999.0
2005-01-14 01:40:00,1.2017,1.20211,1.2017,1.20182,368300002.0
2005-01-14 01:45:00,1.20187,1.20209,1.20175,1.20186,334100005.0
2005-01-14 01:50:00,1.20177,1.20209,1.20175,1.2018,294200002.0
2005-01-14 01:55:00,1.20185,1.2023,1.20185,1.20221,358100002.0
2005-01-14 02:00:00,1.20246,1.20246,1.20193,1.20217,468400000.0
2005-01-14 02:05:00,1.2023,1.20252,1.20217,1.20219,368999999.0
2005-01-14 02:10:00,1.20218,1.20273,1.20218,1.2025,264099999.0
2005-01-14 02:15:00,1.20262,1.20316,1.20262,1.20307,518900002.0
2005-01-14 02:20:00,1.20305,1.20335,1.20295,1.2033,421300001.0
2005-01-14 02:25:00,1.20301,1.20302,1.20265,1.2028,542600001.0
2005-01-14 02:30:00,1.20275,1.20288,1.20227,1.20288,398099999.0
2005-01-14 02:35:00,1.20291,1.20321,1.20275,1.20303,569399996.0
2005-01-14 02:40:00,1.20269,1.20318,1.20265,1.2028,203200001.0
2005-01-14 02:45:00,1.20275,1.20316,1.20272,1.20308,510200004.0
2005-01-14 02:50:00,1.20301,1.20343,1.20301,1.20338,348300003.0
2005-01-14 02:55:00,1.20342,1.20342,1.20306,1.20306,334700002.0
2005-01-14 03:00:00,1.20307,1.20332,1.20297,1.20314,402300002.0
2005-01-14 03:05:00,1.20319,1.20348,1.20311,1.20327,320100002.0
2005-01-14 03:10:00,1.2036,1.20372,1.20346,1.20347,644400003.0
2005-01-14 03:15:00,1.20369,1.20385,1.20353,1.20363,432600003.0
2005-01-14 03:20:00,1.20374,1.20389,1.20356,1.2037,406400002.0
2005-01-14 03:25:00,1.20371,1.20409,1.20352,1.20395,348700003.0
2005-01-14 03:30:00,1.20377,1.20415,1.20299,1.20329,464500002.0
2005-01-14 03:35:00,1.20379,1.20421,1.20363,1.2042,391299996.0
2005-01-14 03:40:00,1.20427,1.2044,1.20377,1.20377,431200005.0
2005-01-14 03:45:00,1.20395,1.20466,1.2038,1.20447,489800002.0
2005-01-14 03:50:00,1.20467,1.20479,1.20188,1.20346,371000003.0
2005-01-14 03:55:00,1.20415,1.20452,1.20372,1.20425,365500004.0
2005-01-14 04:00:00,1.20418,1.20438,1.20401,1.20425,322600001.0
2005-01-14 04:05:00,1.20432,1.20592,1.2043,1.20562,462800007.0
2005-01-14 04:10:00,1.20568,1.20635,1.20568,1.20612,473100004.0
2005-01-14 04:15:00,1.20628,1.20632,1.20464,1.20585,494000001.0
2005-01-14 04:20:00,1.2061,1.20724,1.20494,1.2064,506900002.0
2005-01-14 04:25:00,1.20647,1.20657,1.20577,1.20635,429799997.0
2005-01-14 04:30:00,1.20623,1.20623,1.20579,1.20606,524200004.0
2005-01-14 04:35:00,1.20608,1.20649,1.20589,1.20649,495100005.0
2005-01-14 04:40:00,1.20661,1.20716,1.20651,1.20679,552000005.0
2005-01-14 04:45:00,1.207,1.20825,1.207,1.20797,258000003.0
2005-01-14 04:50:00,1.20818,1.20827,1.20711,1.20796,595399997.0
2005-01-14 04:55:00,1.20763,1.20773,1.20686,1.20771,459000002.0
2005-01-14 05:00:00,1.20765,1.20821,1.20745,1.20773,348400001.0
2005-01-14 05:05:00,1.2078,1.2078,1.20717,1.20717,295900000.0
2005-01-14 05:10:00,1.20717,1.20761,1.20698,1.20761,448200002.0
2005-01-14 05:15:00,1.20732,1.20765,1.2071,1.20742,429200001.0
2005-01-14 05:20:00,1.20771,1.20798,1.20706,1.20735,429700000.0
2005-01-14 05:25:00,1.20792,1.20792,1.20715,1.20745,435300002.0
2005-01-14 05:30:00,1.20767,1.20862,1.20716,1.20796,392500006.0
2005-01-14 05:35:00,1.20799,1.2086,1.20771,1.20801,348500000.0
2005-01-14 05:40:00,1.20791,1.2085,1.20791,1.208,317699998.0
2005-01-14 05:45:00,1.20788,1.20856,1.20788,1.20856,335600001.0
2005-01-14 05:50:00,1.20845,1.20878,1.20827,1.20857,506099999.0
2005-01-14 05:55:00,1.2088,1.2088,1.20832,1.20852,342800003.0
2005-01-14 06:00:00,1.20848,1.2085,1.20814,1.20846,379100007.0
2005-01-14 06:05:00,1.20858,1.20874,1.2084,1.2084,424700004.0
2005-01-14 06:10:00,1.20851,1.20852,1.20798,1.20808,307100001.0
2005-01-14 06:15:00,1.20812,1.20826,1.20767,1.2077,664900003.0
2005-01-14 06:20:00,1.2081,1.20829,1.20772,1.20812,624990002.0
2005-01-14 06:25:00,1.20823,1.20855,1.20787,1.20825,417599999.0
2005-01-14 06:30:00,1.20858,1.20858,1.20791,1.20837,515900001.0
2005-01-14 06:35:00,1.20792,1.21075,1.20792,1.21015,425999999.0
2005-01-14 06:40:00,1.2099,1.21039,1.20892,1.21022,599100006.0
2005-01-14 06:45:00,1.21029,1.21068,1.20979,1.20985,394000003.0
2005-01-14 06:50:00,1.20993,1.2105,1.20968,1.21031,548900002.0
2005-01-14 06:55:00,1.21027,1.21071,1.20995,1.21022,396500001.0
2005-01-14 07:00:00,1.20957,1.20957,1.20803,1.20822,523000001.0
2005-01-14 07:05:00,1.2079,1.20899,1.20707,1.2089,509500004.0
2005-01-14 07:10:00,1.2089,1.20934,1.20872,1.20922,399400001.0
2005-01-14 07:15:00,1.20936,1.20965,1.20917,1.20939,574400001.0
2005-01-14 07:20:00,1.2094,1.20986,1.20923,1.20938,416199999.0
2005-01-14 07:25:00,1.20952,1.20955,1.208,1.20898,463699999.0
2005-01-14 07:30:00,1.20813,1.20925,1.20813,1.20873,458389996.0
2005-01-14 07:35:00,1.20843,1.2093,1.20817,1.2093,498099999.0
2005-01-14 07:40:00,1.20925,1.20925,1.20865,1.20895,440000003.0
2005-01-14 07:45:00,1.20888,1.20969,1.20856,1.20911,622500007.0
2005-01-14 07:50:00,1.20977,1.20987,1.20923,1.20968,519200000.0
2005-01-14 07:55:00,1.2097,1.20989,1.20852,1.20898,471699998.0
2005-01-14 08:00:00,1.20888,1.2098,1.20815,1.20947,355700002.0
2005-01-14 08:05:00,1.20942,1.2099,1.20892,1.20918,731300003.0
2005-01-14 08:10:00,1.20993,1.21082,1.20928,1.21082,448800003.0
2005-01-14 08:15:00,1.2108,1.2108,1.20943,1.20943,262000002.0
2005-01-14 08:20:00,1.2094,1.20986,1.20934,1.20974,450100000.0
2005-01-14 08:25:00,1.20977,1.21032,1.20954,1.20977,535000000.0
2005-01-14 08:30:00,1.21035,1.21116,1.21012,1.21116,492000002.0
2005-01-14 08:35:00,1.21115,1.21129,1.21072,1.21085,404000003.0
2005-01-14 08:40:00,1.21074,1.21087,1.20931,1.20937,734299997.0
2005-01-14 08:45:00,1.2096,1.21044,1.20953,1.21027,408800003.0
2005-01-14 08:50:00,1.21025,1.21078,1.21012,1.21048,453100006.0
2005-01-14 08:55:00,1.21045,1.21187,1.21035,1.21121,450699999.0
2005-01-14 09:00:00,1.21158,1.21193,1.21104,1.21185,487000001.0
2005-01-14 09:05:00,1.21187,1.21187,1.21122,1.21122,669890007.0
2005-01-14 09:10:00,1.21117,1.21125,1.20866,1.211,460100002.0
2005-01-14 09:15:00,1.21097,1.21103,1.21059,1.21063,469500001.0
2005-01-14 09:20:00,1.21072,1.21072,1.2097,1.20992,368099998.0
2005-01-14 09:25:00,1.20996,1.21065,1.20996,1.21065,241800004.0
2005-01-14 09:30:00,1.2106,1.2106,1.2102,1.2104,381099997.0
2005-01-14 09:35:00,1.21059,1.21092,1.21059,1.21088,526499999.0
2005-01-14 09:40:00,1.21075,1.21077,1.20833,1.20833,396100000.0
2005-01-14 09:45:00,1.20851,1.20984,1.2084,1.2096,388899999.0
2005-01-14 09:50:00,1.20967,1.21054,1.20962,1.21054,430299994.0
2005-01-14 09:55:00,1.21057,1.21142,1.21057,1.21103,535199998.0
2005-01-14 10:00:00,1.21103,1.21169,1.2109,1.21161,457900006.0
2005-01-14 10:05:00,1.21167,1.21167,1.21115,1.21138,402999998.0
2005-01-14 10:10:00,1.21143,1.21176,1.21131,1.21134,406200004.0
2005-01-14 10:15:00,1.21138,1.21148,1.21088,1.21089,686800001.0
2005-01-14 10:20:00,1.21087,1.21107,1.2106,1.21107,397899998.0
2005-01-14 10:25:00,1.21107,1.21182,1.21088,1.21099,511700001.0
2005-01-14 10:30:00,1.21134,1.21214,1.211,1.2121,434999998.0
2005-01-14 10:35:00,1.21139,1.2122,1.21139,1.21184,759800003.0
2005-01-14 10:40:00,1.21188,1.21234,1.21188,1.21217,324200000.0
2005-01-14 10:45:00,1.21238,1.21281,1.21193,1.21281,612900004.0
2005-01-14 10:50:00,1.21272,1.21325,1.21244,1.21287,511700003.0
2005-01-14 10:55:00,1.21286,1.21379,1.21266,1.2131,435799999.0
2005-01-14 11:00:00,1.21412,1.21413,1.21282,1.21288,589700003.0
2005-01-14 11:05:00,1.21295,1.21299,1.21226,1.21238,366900005.0
2005-01-14 11:10:00,1.21238,1.2125,1.21196,1.21227,524200006.0
2005-01-14 11:15:00,1.21211,1.21224,1.21147,1.21156,587300000.0
2005-01-14 11:20:00,1.21178,1.21264,1.21163,1.21252,420800000.0
2005-01-14 11:25:00,1.2128,1.21298,1.21252,1.21281,486000003.0
2005-01-14 11:30:00,1.2128,1.21303,1.2126,1.21274,568800003.0
2005-01-14 11:35:00,1.21268,1.21301,1.21255,1.21277,531900002.0
2005-01-14 11:40:00,1.21282,1.21289,1.2118,1.21197,462499998.0
2005-01-14 11:45:00,1.21215,1.21223,1.21143,1.21149,419999998.0
2005-01-14 11:50:00,1.21176,1.21176,1.21041,1.2112,593199999.0
2005-01-14 11:55:00,1.2113,1.21153,1.20843,1.21123,499200000.0
2005-01-14 12:00:00,1.21131,1.21131,1.21095,1.21119,487700000.0
2005-01-14 12:05:00,1.21122,1.21127,1.20829,1.21002,410699994.0
2005-01-14 12:10:00,1.21055,1.21098,1.2085,1.20907,493599995.0
2005-01-14 12:15:00,1.21017,1.211,1.20969,1.21083,570489999.0
2005-01-14 12:20:00,1.21097,1.21123,1.21075,1.21081,620100000.0
2005-01-14 12:25:00,1.21072,1.21121,1.20512,1.20816,495299998.0
2005-01-14 12:30:00,1.20847,1.20948,1.20839,1.20925,446900001.0
2005-01-14 12:35:00,1.20933,1.2098,1.2091,1.20926,551600009.0
2005-01-14 12:40:00,1.20972,1.2099,1.20911,1.20912,595599999.0
2005-01-14 12:45:00,1.20917,1.20966,1.20917,1.20939,324000000.0
2005-01-14 12:50:00,1.20932,1.2096,1.2081,1.20816,327200001.0
2005-01-14 12:55:00,1.2082,1.20927,1.2082,1.2092,613200006.0
2005-01-14 13:00:00,1.20912,1.20912,1.20796,1.20816,565200002.0
2005-01-14 13:05:00,1.20824,1.20861,1.20807,1.2084,586700004.0
2005-01-14 13:10:00,1.20882,1.20884,1.20678,1.20761,489499998.0
2005-01-14 13:15:00,1.20792,1.20841,1.20792,1.20841,265300004.0
2005-01-14 13:20:00,1.20846,1.20851,1.208,1.2082,338600003.0
2005-01-14 13:25:00,1.20817,1.20869,1.20815,1.20849,455399996.0
2005-01-14 13:30:00,1.20855,1.20897,1.20855,1.20892,622600001.0
2005-01-14 13:35:00,1.2089,1.20947,1.20883,1.2094,419699998.0
2005-01-14 13:40:00,1.20943,1.20943,1.209,1.20903,471100000.0
2005-01-14 13:45:00,1.20955,1.20985,1.20916,1.20982,480900004.0
2005-01-14 13:50:00,1.20985,1.21004,1.20944,1.20992,529200006.0
2005-01-14 13:55:00,1.20992,1.2108,1.20992,1.2108,394500001.0
2005-01-14 14:00:00,1.21113,1.21167,1.21097,1.21151,344500002.0
2005-01-14 14:05:00,1.21148,1.21206,1.21134,1.21202,575500002.0
2005-01-14 14:10:00,1.21227,1.21227,1.21091,1.21091,668699998.0
2005-01-14 14:15:00,1.21118,1.21194,1.20989,1.20993,632999999.0
2005-01-14 14:20:00,1.20985,1.21115,1.20981,1.21099,469700004.0
2005-01-14 14:25:00,1.21087,1.21088,1.20982,1.20995,423399999.0
2005-01-14 14:30:00,1.21038,1.21081,1.21007,1.21047,458399996.0
2005-01-14 14:35:00,1.21053,1.21087,1.21022,1.21029,582600004.0
2005-01-14 14:40:00,1.21071,1.21107,1.21001,1.21045,571089997.0
2005-01-14 14:45:00,1.21056,1.21069,1.21018,1.2105,512900002.0
2005-01-14 14:50:00,1.21069,1.2107,1.21037,1.21052,552500000.0
2005-01-14 14:55:00,1.21053,1.21056,1.20979,1.20988,521000003.0
2005-01-14 15:00:00,1.20991,1.21047,1.20971,1.2104,470500000.0
2005-01-14 15:05:00,1.21046,1.21065,1.21032,1.21058,426000006.0
2005-01-14 15:10:00,1.21057,1.21091,1.21053,1.21077,507999996.0
2005-01-14 15:15:00,1.21087,1.21087,1.20995,1.21012,505000003.0
2005-01-14 15:20:00,1.21015,1.21038,1.20832,1.20893,563400001.0
2005-01-14 15:25:00,1.20912,1.20926,1.20804,1.20899,508800001.0
2005-01-14 15:30:00,1.2085,1.20972,1.20811,1.20812,534000004.0
2005-01-14 15:35:00,1.20835,1.20899,1.20831,1.20875,662200001.0
2005-01-14 15:40:00,1.20866,1.2109,1.20861,1.2108,574100006.0
2005-01-14 15:45:00,1.211,1.21175,1.21071,1.2112,567800003.0
2005-01-14 15:50:00,1.21115,1.2134,1.21067,1.2134,455699999.0
2005-01-14 15:55:00,1.21388,1.2142,1.21343,1.21365,496399998.0
2005-01-14 16:00:00,1.21382,1.21385,1.21294,1.21329,366800003.0
2005-01-14 16:05:00,1.21347,1.21422,1.21328,1.21422,597500000.0
2005-01-14 16:10:00,1.21436,1.21436,1.21346,1.21385,563900000.0
2005-01-14 16:15:00,1.21383,1.2167,1.21376,1.21503,666600002.0
2005-01-14 16:20:00,1.21526,1.21588,1.21514,1.21566,381699999.0
2005-01-14 16:25:00,1.21601,1.21753,1.21562,1.21722,690300003.0
2005-01-14 16:30:00,1.2173,1.21968,1.21702,1.2184,523099999.0
2005-01-14 16:35:00,1.21874,1.21892,1.21753,1.21755,473099999.0
2005-01-14 16:40:00,1.21757,1.21768,1.21549,1.21568,474499997.0
2005-01-14 16:45:00,1.21554,1.21588,1.21342,1.21393,521900003.0
2005-01-14 16:50:00,1.21407,1.21416,1.21313,1.21313,581000009.0
2005-01-14 16:55:00,1.21247,1.21359,1.21223,1.21302,466100000.0
2005-01-14 17:00:00,1.21297,1.21301,1.21223,1.21241,407500001.0
2005-01-14 17:05:00,1.2124,1.21268,1.21156,1.21156,647600001.0
2005-01-14 17:10:00,1.21122,1.21127,1.2096,1.21084,491800001.0
2005-01-14 17:15:00,1.21136,1.21261,1.21094,1.21244,498499998.0
2005-01-14 17:20:00,1.21232,1.21262,1.21203,1.21225,440199999.0
2005-01-14 17:25:00,1.21228,1.21261,1.21207,1.21214,544300002.0
2005-01-14 17:30:00,1.21224,1.21236,1.21186,1.21187,421299993.0
2005-01-14 17:35:00,1.21194,1.21283,1.21191,1.21226,492699999.0
2005-01-14 17:40:00,1.21225,1.21225,1.21164,1.21164,355000002.0
2005-01-14 17:45:00,1.21172,1.21247,1.21157,1.21219,560099997.0
2005-01-14 17:50:00,1.21257,1.21451,1.21248,1.21444,667999995.0
2005-01-14 17:55:00,1.21457,1.21602,1.21415,1.21599,551489995.0
2005-01-14 18:00:00,1.2161,1.21623,1.21534,1.21536,2685500017.0
2005-01-14 18:05:00,1.2154,1.21626,1.21508,1.21542,4290600001.0
2005-01-14 18:10:00,1.21552,1.21637,1.21544,1.21593,2150900001.0
2005-01-14 18:15:00,1.21593,1.21642,1.21556,1.21569,2759400015.0
2005-01-14 18:20:00,1.2166,1.21742,1.21574,1.21702,2066600001.0
2005-01-14 18:25:00,1.21703,1.21753,1.21685,1.21707,2589100002.0
2005-01-14 18:30:00,1.21715,1.21808,1.21701,1.21768,2777900001.0
2005-01-14 18:35:00,1.21782,1.21805,1.21635,1.21635,1300400006.0
2005-01-14 18:40:00,1.21681,1.21783,1.21636,1.21772,2387100008.0
2005-01-14 18:45:00,1.21777,1.21909,1.21776,1.21836,878800005.0
2005-01-14 18:50:00,1.21863,1.21923,1.21842,1.21908,1345800001.0
2005-01-14 18:55:00,1.21931,1.2204,1.21889,1.21997,1963400000.0
2005-01-14 19:00:00,1.22009,1.22085,1.21984,1.21994,1308099995.0
2005-01-14 19:05:00,1.21991,1.21991,1.21793,1.21911,1976600009.0
2005-01-14 19:10:00,1.21925,1.21925,1.21806,1.21905,1112000007.0
2005-01-14 19:15:00,1.21914,1.21971,1.21857,1.21962,1544500010.0
2005-01-14 19:20:00,1.21965,1.21965,1.21784,1.21865,759900005.0
2005-01-14 19:25:00,1.21852,1.21906,1.21829,1.21904,908200001.0
2005-01-14 19:30:00,1.21913,1.21913,1.21856,1.21864,669599993.0
2005-01-14 19:35:00,1.21875,1.21881,1.21764,1.21805,1288799996.0
2005-01-14 19:40:00,1.21808,1.21855,1.21785,1.21843,874900005.0
2005-01-14 19:45:00,1.21848,1.2187,1.21826,1.21861,439099998.0
2005-01-14 19:50:00,1.21867,1.22003,1.21866,1.21972,571199998.0
2005-01-14 19:55:00,1.21981,1.22037,1.21948,1.21976,719600000.0
2005-01-14 20:00:00,1.21988,1.22013,1.21918,1.21918,976800001.0
2005-01-14 20:05:00,1.21922,1.21922,1.21769,1.21871,984799989.0
2005-01-14 20:10:00,1.21875,1.21875,1.2178,1.2181,1243100005.0
2005-01-14 20:15:00,1.21822,1.21826,1.21653,1.21688,1689500009.0
2005-01-14 20:20:00,1.21723,1.21771,1.21707,1.21753,1931100011.0
2005-01-14 20:25:00,1.21743,1.2177,1.21732,1.21763,1742000005.0
2005-01-14 20:30:00,1.21777,1.21805,1.21739,1.21763,1194199999.0
2005-01-14 20:35:00,1.21784,1.21816,1.21766,1.21805,1371599995.0
2005-01-14 20:40:00,1.2181,1.21846,1.21784,1.2183,1363900000.0
2005-01-14 20:45:00,1.21829,1.21829,1.21718,1.21794,1080800000.0
2005-01-14 20:50:00,1.21794,1.21828,1.21784,1.21815,1118200005.0
2005-01-14 20:55:00,1.21825,1.21852,1.2179,1.2181,1948900009.0
2005-01-14 21:00:00,1.21815,1.21818,1.21773,1.21792,2997599989.0
2005-01-14 21:05:00,1.2183,1.2183,1.21781,1.21795,1807200005.0
2005-01-14 21:10:00,1.21798,1.21837,1.21779,1.21787,1921500016.0
2005-01-14 21:15:00,1.2175,1.21758,1.21697,1.21698,624200000.0
2005-01-14 21:20:00,1.21708,1.21743,1.21564,1.21564,155799999.0
2005-01-14 21:25:00,1.2156,1.21629,1.21546,1.21615,861899993.0
2005-01-14 21:30:00,1.21628,1.21637,1.21612,1.21622,571399999.0
2005-01-14 21:35:00,1.21628,1.21675,1.21624,1.21624,627699999.0
2005-01-14 21:40:00,1.21622,1.21649,1.21617,1.21633,744300006.0
2005-01-14 21:45:00,1.21632,1.21638,1.21525,1.21529,968600001.0
2005-01-14 21:50:00,1.2152,1.2153,1.21484,1.21518,759899996.0
2005-01-14 21:55:00,1.21518,1.21531,1.21487,1.21507,561499997.0
2005-01-14 22:00:00,1.21533,1.21597,1.21506,1.21581,1039400004.0
2005-01-14 22:05:00,1.21582,1.21608,1.21575,1.21595,641300000.0
2005-01-14 22:10:00,1.21623,1.21664,1.216,1.21622,406200002.0
2005-01-14 22:15:00,1.21635,1.21642,1.21605,1.2161,517300007.0
2005-01-14 22:20:00,1.2161,1.21671,1.21595,1.2163,723600007.0
2005-01-14 22:25:00,1.21688,1.21691,1.21628,1.21637,872800007.0
2005-01-14 22:30:00,1.21634,1.21634,1.2161,1.2162,716199997.0
2005-01-14 22:35:00,1.21627,1.21662,1.2162,1.21625,613799993.0
2005-01-14 22:40:00,1.21635,1.21645,1.21612,1.21635,822099991.0
2005-01-14 22:45:00,1.2166,1.2166,1.21595,1.21605,499899996.0
2005-01-14 22:50:00,1.21608,1.21612,1.21455,1.21455,538700005.0
2005-01-14 22:55:00,1.21463,1.21525,1.21463,1.21493,685100004.0
2005-01-14 23:00:00,1.21486,1.21543,1.21486,1.21506,545199994.0
2005-01-14 23:05:00,1.21537,1.21537,1.21422,1.21469,544500001.0
2005-01-14 23:10:00,1.21488,1.21526,1.2148,1.21497,561300002.0
2005-01-14 23:15:00,1.21504,1.21517,1.21481,1.2149,622100000.0
2005-01-14 23:20:00,1.2149,1.21509,1.2147,1.21503,465500002.0
2005-01-14 23:25:00,1.21528,1.21535,1.21503,1.21511,435199998.0
2005-01-14 23:30:00,1.21508,1.21562,1.21473,1.21542,454999999.0
2005-01-14 23:35:00,1.21543,1.2161,1.21457,1.21493,649600004.0
2005-01-14 23:40:00,1.21535,1.2164,1.21525,1.21567,566899999.0
2005-01-14 23:45:00,1.2163,1.2163,1.21559,1.2162,494200003.0
2005-01-14 23:50:00,1.21627,1.21677,1.21622,1.21677,616199999.0
2005-01-14 23:55:00,1.21679,1.21753,1.21679,1.21725,595000000.0
2005-01-17 00:00:00,1.2171,1.2172,1.2171,1.2171,196300002.0
2005-01-17 00:05:00,1.2171,1.2171,1.2171,1.2171,196300002.0
2005-01-17 00:25:00,1.217,1.2171,1.217,1.2171,392600004.0
2005-01-17 00:30:00,1.217,1.2174,1.217,1.2174,588900006.0
2005-01-17 00:35:00,1.2175,1.2175,1.2175,1.2175,196300002.0
2005-01-17 00:40:00,1.2172,1.2172,1.2172,1.2172,196300002.0
2005-01-17 00:45:00,1.2174,1.2175,1.2172,1.2175,196300002.0
2005-01-17 00:55:00,1.2174,1.2174,1.2172,1.2172,588900006.0
2005-01-17 01:00:00,1.2173,1.2173,1.2172,1.2172,196300002.0
2005-01-17 01:05:00,1.2174,1.2174,1.2174,1.2174,196300002.0
2005-01-17 01:10:00,1.2173,1.2174,1.2173,1.2174,392600004.0
2005-01-17 01:15:00,1.2174,1.218,1.2172,1.2179,981500010.0
2005-01-17 01:20:00,1.2179,1.218,1.2173,1.2175,981500010.0
2005-01-17 01:25:00,1.2176,1.2179,1.2175,1.2176,588900006.0
2005-01-17 01:30:00,1.2176,1.2177,1.2176,1.2177,392600004.0
2005-01-17 01:35:00,1.2183,1.2183,1.2176,1.2179,785200008.0
2005-01-17 01:40:00,1.2176,1.2183,1.2176,1.2179,392600004.0
2005-01-17 01:45:00,1.2181,1.2181,1.2181,1.2181,196300002.0
2005-01-17 01:50:00,1.2182,1.2183,1.2181,1.2183,785200008.0
2005-01-17 01:55:00,1.2182,1.2183,1.2178,1.2179,981500010.0
2005-01-17 02:00:00,1.21713,1.2173,1.21697,1.2172,338900002.0
2005-01-17 02:05:00,1.21725,1.21735,1.2171,1.2172,473600000.0
2005-01-17 02:10:00,1.21718,1.2174,1.21713,1.21727,276699995.0
2005-01-17 02:15:00,1.21733,1.2176,1.21719,1.21751,360500002.0
2005-01-17 02:20:00,1.21755,1.21762,1.21722,1.21732,332400001.0
2005-01-17 02:25:00,1.21725,1.21753,1.21697,1.2174,381100004.0
2005-01-17 02:30:00,1.21744,1.21758,1.21729,1.21752,323900002.0
2005-01-17 02:35:00,1.2176,1.21784,1.21737,1.21747,417600000.0
2005-01-17 02:40:00,1.2179,1.21791,1.21729,1.21791,283299998.0
2005-01-17 02:45:00,1.21785,1.21824,1.21785,1.2179,252999998.0
2005-01-17 02:50:00,1.21802,1.21817,1.2177,1.21817,333099998.0
2005-01-17 02:55:00,1.21819,1.2182,1.21774,1.21776,380600001.0
2005-01-17 03:00:00,1.21781,1.21784,1.21711,1.21726,661799998.0
2005-01-17 03:05:00,1.21733,1.21751,1.21703,1.21733,387800003.0
2005-01-17 03:10:00,1.21753,1.21774,1.21698,1.21741,332500002.0
2005-01-17 03:15:00,1.21724,1.21742,1.21707,1.2172,328600001.0
2005-01-17 03:20:00,1.21725,1.21742,1.21712,1.2172,348300002.0
2005-01-17 03:25:00,1.2173,1.2173,1.2159,1.2159,333300003.0
2005-01-17 03:30:00,1.21598,1.21649,1.21592,1.21619,370400004.0
2005-01-17 03:35:00,1.21617,1.21705,1.21616,1.21705,351400000.0
2005-01-17 03:40:00,1.21675,1.21693,1.21664,1.21683,371900006.0
2005-01-17 03:45:00,1.21678,1.21712,1.21626,1.21686,399800004.0
2005-01-17 03:50:00,1.21675,1.21709,1.2166,1.21709,263800003.0
2005-01-17 03:55:00,1.2169,1.21695,1.21678,1.21687,197799999.0
2005-01-17 04:00:00,1.21672,1.21688,1.21665,1.21669,229999995.0
2005-01-17 04:05:00,1.21685,1.21704,1.21673,1.21704,226900000.0
2005-01-17 04:10:00,1.2168,1.21703,1.2167,1.21674,414900000.0
2005-01-17 04:15:00,1.21675,1.21718,1.2167,1.21679,261400003.0
2005-01-17 04:20:00,1.21698,1.21717,1.21683,1.21695,389700003.0
2005-01-17 04:25:00,1.2172,1.2172,1.21625,1.21665,344099999.0
2005-01-17 04:30:00,1.21651,1.21653,1.216,1.21637,369699998.0
2005-01-17 04:35:00,1.21612,1.21648,1.21593,1.2161,324800000.0
2005-01-17 04:40:00,1.21608,1.21655,1.21575,1.2163,274900000.0
2005-01-17 04:45:00,1.21625,1.21658,1.21617,1.21617,451700002.0
2005-01-17 04:50:00,1.21632,1.21661,1.21631,1.2165,361600004.0
2005-01-17 04:55:00,1.21645,1.21665,1.21602,1.21607,317999999.0
2005-01-17 05:00:00,1.216,1.21622,1.216,1.2161,427000002.0
2005-01-17 05:05:00,1.21657,1.21658,1.21602,1.21603,422600000.0
2005-01-17 05:10:00,1.21605,1.2166,1.21602,1.2161,307799999.0
2005-01-17 05:15:00,1.21638,1.2165,1.21605,1.2164,371099998.0
2005-01-17 05:20:00,1.21618,1.21653,1.21605,1.21621,468600007.0
2005-01-17 05:25:00,1.2161,1.21615,1.21605,1.21607,237600001.0
2005-01-17 05:30:00,1.21644,1.21644,1.21602,1.21606,494600001.0
2005-01-17 05:35:00,1.2161,1.21623,1.21595,1.21598,402100003.0
2005-01-17 05:40:00,1.21642,1.21642,1.21582,1.21588,311300001.0
2005-01-17 05:45:00,1.2158,1.21603,1.21577,1.21588,273700001.0
2005-01-17 05:50:00,1.21575,1.2162,1.21575,1.2159,337000000.0
2005-01-17 05:55:00,1.2159,1.21624,1.21577,1.21582,420099999.0
2005-01-17 06:00:00,1.2158,1.21587,1.2157,1.21584,333600005.0
2005-01-17 06:05:00,1.2159,1.2159,1.21554,1.21555,329300001.0
2005-01-17 06:10:00,1.21584,1.21603,1.21527,1.2156,392400005.0
2005-01-17 06:15:00,1.2154,1.21598,1.21527,1.21547,466100000.0
2005-01-17 06:20:00,1.21557,1.21563,1.21549,1.2156,428199998.0
2005-01-17 06:25:00,1.21555,1.21588,1.2154,1.2156,266800001.0
2005-01-17 06:30:00,1.21587,1.21587,1.2155,1.21552,406500005.0
2005-01-17 06:35:00,1.21548,1.21576,1.21545,1.2156,463699998.0
2005-01-17 06:40:00,1.21565,1.21582,1.21552,1.21563,531700004.0
2005-01-17 06:45:00,1.2156,1.21607,1.21526,1.21575,539800000.0
2005-01-17 06:50:00,1.2156,1.21586,1.21546,1.2156,373599997.0
2005-01-17 06:55:00,1.21565,1.21565,1.2155,1.2156,277099998.0
2005-01-17 07:00:00,1.21555,1.21565,1.21547,1.21553,403799999.0
2005-01-17 07:05:00,1.21546,1.21594,1.21546,1.21579,407100004.0
2005-01-17 07:10:00,1.21576,1.21598,1.21543,1.21557,281099999.0
2005-01-17 07:15:00,1.21595,1.21629,1.21573,1.2161,361000002.0
2005-01-17 07:20:00,1.21647,1.21647,1.216,1.21605,385299999.0
2005-01-17 07:25:00,1.21623,1.21648,1.21608,1.21636,523500003.0
2005-01-17 07:30:00,1.21656,1.21661,1.21616,1.21632,449699998.0
2005-01-17 07:35:00,1.2163,1.21662,1.21621,1.21629,367500001.0
2005-01-17 07:40:00,1.21627,1.21656,1.21627,1.21645,248799998.0
2005-01-17 07:45:00,1.2163,1.21651,1.21609,1.2163,433200002.0
2005-01-17 07:50:00,1.21628,1.21654,1.21594,1.21595,555699999.0
2005-01-17 07:55:00,1.21587,1.21596,1.21543,1.21548,330999998.0
2005-01-17 08:00:00,1.21537,1.21577,1.21517,1.21572,298400002.0
2005-01-17 08:05:00,1.21581,1.21593,1.21536,1.21536,633300006.0
2005-01-17 08:10:00,1.21555,1.21559,1.21515,1.21515,394599997.0
2005-01-17 08:15:00,1.21523,1.21548,1.21503,1.21535,480699994.0
2005-01-17 08:20:00,1.2153,1.2155,1.21525,1.2153,396400004.0
2005-01-17 08:25:00,1.2153,1.21598,1.21522,1.21582,477699999.0
2005-01-17 08:30:00,1.21573,1.21585,1.2155,1.21558,431600003.0
2005-01-17 08:35:00,1.2156,1.21562,1.21535,1.21553,496100004.0
2005-01-17 08:40:00,1.21547,1.21564,1.21521,1.21545,421400000.0
2005-01-17 08:45:00,1.21547,1.21593,1.21535,1.21575,306099998.0
2005-01-17 08:50:00,1.21565,1.21575,1.21555,1.2156,475000008.0
2005-01-17 08:55:00,1.21552,1.21569,1.21533,1.21553,431099999.0
2005-01-17 09:00:00,1.2155,1.21567,1.21532,1.21546,354399996.0
2005-01-17 09:05:00,1.21556,1.21564,1.21536,1.21555,309000004.0
2005-01-17 09:10:00,1.2155,1.21559,1.2151,1.2155,263099995.0
2005-01-17 09:15:00,1.21558,1.21583,1.21532,1.21563,307200004.0
2005-01-17 09:20:00,1.21545,1.21556,1.21479,1.21487,384800004.0
2005-01-17 09:25:00,1.2149,1.21495,1.21459,1.21473,307000001.0
2005-01-17 09:30:00,1.21468,1.21508,1.21462,1.21498,493699995.0
2005-01-17 09:35:00,1.21502,1.21509,1.21469,1.21469,438599999.0
2005-01-17 09:40:00,1.21473,1.21473,1.21438,1.21445,331299998.0
2005-01-17 09:45:00,1.21475,1.21484,1.21433,1.21464,491300005.0
2005-01-17 09:50:00,1.21466,1.21515,1.21453,1.21507,451700003.0
2005-01-17 09:55:00,1.21516,1.21538,1.21495,1.21499,536799998.0
2005-01-17 10:00:00,1.21502,1.21525,1.21466,1.21466,471199994.0
2005-01-17 10:05:00,1.21474,1.2149,1.21377,1.21392,280600004.0
2005-01-17 10:10:00,1.21413,1.21472,1.21399,1.21443,497599998.0
2005-01-17 10:15:00,1.21479,1.21479,1.21428,1.21429,548000001.0
2005-01-17 10:20:00,1.2143,1.21483,1.21405,1.21408,476400002.0
2005-01-17 10:25:00,1.21404,1.21431,1.21384,1.2139,455199996.0
2005-01-17 10:30:00,1.2139,1.21429,1.21386,1.21422,418000004.0
2005-01-17 10:35:00,1.21414,1.21461,1.21405,1.21405,669900005.0
2005-01-17 10:40:00,1.21408,1.21428,1.21403,1.21408,467900001.0
2005-01-17 10:45:00,1.21406,1.2141,1.2138,1.21405,437300000.0
2005-01-17 10:50:00,1.21402,1.21422,1.2139,1.21415,513699998.0
2005-01-17 10:55:00,1.21405,1.21445,1.21402,1.21445,351700003.0
2005-01-17 11:00:00,1.21403,1.21412,1.21382,1.21392,408400000.0
2005-01-17 11:05:00,1.21403,1.21416,1.21369,1.21381,312200001.0
2005-01-17 11:10:00,1.21382,1.21383,1.21279,1.21298,538200002.0
2005-01-17 11:15:00,1.21301,1.21379,1.21294,1.21306,639000001.0
2005-01-17 11:20:00,1.2131,1.21355,1.21303,1.21307,427200003.0
2005-01-17 11:25:00,1.21322,1.21356,1.21309,1.21332,491899999.0
2005-01-17 11:30:00,1.21347,1.21363,1.21312,1.21349,478700002.0
2005-01-17 11:35:00,1.21362,1.21362,1.21294,1.21298,566899999.0
2005-01-17 11:40:00,1.21291,1.21345,1.21178,1.21292,563299998.0
2005-01-17 11:45:00,1.21288,1.2131,1.21242,1.21279,490200001.0
2005-01-17 11:50:00,1.21285,1.21314,1.21254,1.21254,554699996.0
2005-01-17 11:55:00,1.21271,1.21273,1.21239,1.21239,496700003.0
2005-01-17 12:00:00,1.21277,1.21277,1.21229,1.21229,341500004.0
2005-01-17 12:05:00,1.21227,1.21261,1.2121,1.21227,415400000.0
2005-01-17 12:10:00,1.21228,1.21279,1.21227,1.21245,459800002.0
2005-01-17 12:15:00,1.21245,1.21297,1.21235,1.21246,424900003.0
2005-01-17 12:20:00,1.21245,1.21256,1.21206,1.21212,462000002.0
2005-01-17 12:25:00,1.21207,1.21224,1.212,1.212,540000005.0
2005-01-17 12:30:00,1.21214,1.21223,1.21188,1.21196,336400003.0
2005-01-17 12:35:00,1.21207,1.21273,1.21185,1.21219,347899998.0
2005-01-17 12:40:00,1.21264,1.21276,1.21208,1.21213,567100005.0
2005-01-17 12:45:00,1.21215,1.2124,1.21202,1.21202,208400001.0
2005-01-17 12:50:00,1.21215,1.21227,1.212,1.21207,484499998.0
2005-01-17 12:55:00,1.21205,1.21319,1.21205,1.21291,594200003.0
2005-01-17 13:00:00,1.21288,1.21319,1.21258,1.21292,626699994.0
2005-01-17 13:05:00,1.213,1.213,1.21212,1.21263,593499999.0
2005-01-17 13:10:00,1.21283,1.21295,1.21209,1.21239,518299999.0
2005-01-17 13:15:00,1.21242,1.21243,1.21217,1.21217,333899998.0
2005-01-17 13:20:00,1.21212,1.21227,1.21209,1.21219,573799997.0
2005-01-17 13:25:00,1.21212,1.21225,1.2121,1.21215,299900000.0
2005-01-17 13:30:00,1.21222,1.21276,1.21221,1.21274,362300005.0
2005-01-17 13:35:00,1.21275,1.21302,1.21275,1.2129,346800002.0
2005-01-17 13:40:00,1.21288,1.21297,1.21246,1.21251,636500008.0
2005-01-17 13:45:00,1.2126,1.21289,1.2126,1.21275,524499999.0
2005-01-17 13:50:00,1.21317,1.21324,1.21285,1.2129,348200000.0
2005-01-17 13:55:00,1.21305,1.21328,1.21299,1.21299,390100000.0
2005-01-17 14:00:00,1.21318,1.21333,1.21302,1.21323,352400003.0
2005-01-17 14:05:00,1.21339,1.21357,1.21315,1.21322,355400003.0
2005-01-17 14:10:00,1.21352,1.21358,1.21318,1.21322,793000001.0
2005-01-17 14:15:00,1.21321,1.21321,1.21241,1.21261,309599999.0
2005-01-17 14:20:00,1.21262,1.21284,1.21243,1.21279,397200006.0
2005-01-17 14:25:00,1.2128,1.213,1.21265,1.21278,476999995.0
2005-01-17 14:30:00,1.21279,1.21282,1.21228,1.2127,436500007.0
2005-01-17 14:35:00,1.21268,1.21356,1.21264,1.21347,615499998.0
2005-01-17 14:40:00,1.21356,1.21362,1.21333,1.21337,252500001.0
2005-01-17 14:45:00,1.21343,1.21343,1.21285,1.21289,301100002.0
2005-01-17 14:50:00,1.213,1.21325,1.2128,1.2131,585600009.0
2005-01-17 14:55:00,1.21315,1.21333,1.21283,1.21288,318499998.0
2005-01-17 15:00:00,1.21289,1.21324,1.21284,1.21311,470200007.0
2005-01-17 15:05:00,1.21312,1.21321,1.21292,1.21305,390100001.0
2005-01-17 15:10:00,1.21305,1.21361,1.21305,1.21335,527200006.0
2005-01-17 15:15:00,1.21345,1.214,1.21331,1.21388,411800002.0
2005-01-17 15:20:00,1.21384,1.21392,1.21354,1.21354,374800001.0
2005-01-17 15:25:00,1.2136,1.21377,1.21335,1.21352,382300007.0
2005-01-17 15:30:00,1.21346,1.21392,1.21344,1.2139,333500001.0
2005-01-17 15:35:00,1.21392,1.21412,1.21388,1.21408,539800001.0
2005-01-17 15:40:00,1.21408,1.21426,1.21398,1.21403,350900002.0
2005-01-17 15:45:00,1.21401,1.2143,1.21391,1.21391,407600007.0
2005-01-17 15:50:00,1.21389,1.21393,1.21363,1.21386,175090001.0
2005-01-17 15:55:00,1.21368,1.21388,1.21355,1.21373,571499998.0
2005-01-17 16:00:00,1.21387,1.21391,1.21361,1.21365,442800000.0
2005-01-17 16:05:00,1.21371,1.21448,1.21371,1.21432,588500001.0
2005-01-17 16:10:00,1.21452,1.21541,1.21374,1.21541,554400002.0
2005-01-17 16:15:00,1.21584,1.216,1.21558,1.2158,461000000.0
2005-01-17 16:20:00,1.21569,1.21589,1.21533,1.21577,540500004.0
2005-01-17 16:25:00,1.21601,1.21698,1.21601,1.21674,497199997.0
2005-01-17 16:30:00,1.21672,1.21697,1.21654,1.21679,443700004.0
2005-01-17 16:35:00,1.21687,1.21706,1.21644,1.21706,576900012.0
2005-01-17 16:40:00,1.2172,1.21731,1.21679,1.21679,403400003.0
2005-01-17 16:45:00,1.21682,1.21693,1.21647,1.21656,734699997.0
2005-01-17 16:50:00,1.21647,1.21647,1.21569,1.21584,322399999.0
2005-01-17 16:55:00,1.21586,1.216,1.21547,1.21592,287500004.0
2005-01-17 17:00:00,1.21594,1.21594,1.21434,1.21434,482700002.0
2005-01-17 17:05:00,1.21452,1.21517,1.21452,1.21498,209899997.0
2005-01-17 17:10:00,1.21505,1.21517,1.21489,1.21515,449599998.0
2005-01-17 17:15:00,1.21512,1.21551,1.21512,1.21538,347299998.0
2005-01-17 17:20:00,1.21537,1.21557,1.21507,1.21507,347899999.0
2005-01-17 17:25:00,1.21488,1.21497,1.21394,1.21432,482799998.0
2005-01-17 17:30:00,1.21435,1.21507,1.21435,1.21494,535700003.0
2005-01-17 17:35:00,1.21486,1.21525,1.21486,1.21525,517200003.0
2005-01-17 17:40:00,1.21501,1.21539,1.21426,1.21485,546399999.0
2005-01-17 17:45:00,1.2144,1.21514,1.21418,1.21435,467700000.0
2005-01-17 17:50:00,1.21455,1.21491,1.21451,1.21491,585299995.0
2005-01-17 17:55:00,1.2149,1.21494,1.21376,1.21376,651300001.0
2005-01-17 18:00:00,1.21422,1.21448,1.21365,1.2141,2578199997.0
2005-01-17 18:05:00,1.21431,1.21446,1.21409,1.21419,4571600018.0
2005-01-17 18:10:00,1.21425,1.21471,1.21395,1.21465,2514400009.0
2005-01-17 18:15:00,1.21435,1.21473,1.2143,1.21452,2878800022.0
2005-01-17 18:20:00,1.21455,1.21468,1.21421,1.21447,1889899996.0
2005-01-17 18:25:00,1.21445,1.21479,1.21429,1.21433,2604200006.0
2005-01-17 18:30:00,1.2143,1.2145,1.21362,1.21427,2671700002.0
2005-01-17 18:35:00,1.21429,1.21457,1.21392,1.21405,1290800006.0
2005-01-17 18:40:00,1.21404,1.21462,1.21404,1.21451,2411700015.0
2005-01-17 18:45:00,1.21443,1.21568,1.21443,1.21505,1067599990.0
2005-01-17 18:50:00,1.21555,1.21559,1.21477,1.21483,1009300000.0
2005-01-17 18:55:00,1.21491,1.21641,1.21491,1.21621,1798799995.0
2005-01-17 19:00:00,1.2165,1.21665,1.21611,1.21634,1213600005.0
2005-01-17 19:05:00,1.21644,1.21695,1.21627,1.21627,2295000011.0
2005-01-17 19:10:00,1.2163,1.21676,1.21616,1.21671,1299900000.0
2005-01-17 19:15:00,1.2167,1.21678,1.21652,1.21662,1570899995.0
2005-01-17 19:20:00,1.21657,1.21657,1.21512,1.21579,882300007.0
2005-01-17 19:25:00,1.21589,1.21594,1.21572,1.2158,793200003.0
2005-01-17 19:30:00,1.21588,1.21628,1.21581,1.21614,700900006.0
2005-01-17 19:35:00,1.21622,1.21657,1.21612,1.21625,1184100002.0
2005-01-17 19:40:00,1.21625,1.21634,1.2161,1.2162,934200001.0
2005-01-17 19:45:00,1.21625,1.21635,1.21606,1.2163,402200005.0
2005-01-17 19:50:00,1.2163,1.21657,1.21596,1.2161,491699997.0
2005-01-17 19:55:00,1.21618,1.2164,1.21594,1.21633,559899996.0
2005-01-17 20:00:00,1.21645,1.2169,1.21612,1.21675,1078000006.0
2005-01-17 20:05:00,1.2161,1.21674,1.21609,1.21633,1049199998.0
2005-01-17 20:10:00,1.21638,1.21656,1.21604,1.2161,1285590011.0
2005-01-17 20:15:00,1.21615,1.2166,1.21605,1.21656,1768700009.0
2005-01-17 20:20:00,1.21632,1.21665,1.21622,1.21627,1952300007.0
2005-01-17 20:25:00,1.2163,1.21664,1.21616,1.21627,1602200008.0
2005-01-17 20:30:00,1.21613,1.21625,1.21612,1.21623,1504100013.0
2005-01-17 20:35:00,1.21628,1.21636,1.21613,1.21626,1412690000.0
2005-01-17 20:40:00,1.21628,1.2167,1.21622,1.21637,1584900007.0
2005-01-17 20:45:00,1.21627,1.21683,1.21606,1.21647,1037100006.0
2005-01-17 20:50:00,1.2164,1.21654,1.2163,1.21635,1215400001.0
2005-01-17 20:55:00,1.21698,1.21729,1.21651,1.21715,1762700001.0
2005-01-17 21:00:00,1.21713,1.21713,1.21668,1.21692,3212500001.0
2005-01-17 21:05:00,1.21697,1.21758,1.2167,1.21749,2068000010.0
2005-01-17 21:10:00,1.21715,1.21751,1.21696,1.21733,1822599992.0
2005-01-17 21:15:00,1.21705,1.21719,1.21691,1.21695,600000010.0
2005-01-17 21:20:00,1.21699,1.21788,1.21697,1.21783,432199999.0
2005-01-17 21:25:00,1.21785,1.21798,1.21745,1.21745,703400005.0
2005-01-17 21:30:00,1.2175,1.21761,1.21654,1.21654,642700001.0
2005-01-17 21:35:00,1.21655,1.21716,1.21655,1.217,683700003.0
2005-01-17 21:40:00,1.21744,1.21744,1.21643,1.21713,799899995.0
2005-01-17 21:45:00,1.2167,1.21726,1.21663,1.21668,572599995.0
2005-01-17 21:50:00,1.2167,1.21677,1.21612,1.21625,691500000.0
2005-01-17 21:55:00,1.21637,1.21649,1.21622,1.21625,242399998.0
2005-01-17 22:00:00,1.21624,1.21668,1.21615,1.2162,924600005.0
2005-01-17 22:05:00,1.2162,1.21665,1.21615,1.21625,525600002.0
2005-01-17 22:10:00,1.21627,1.21673,1.21627,1.21627,423399997.0
2005-01-17 22:15:00,1.21627,1.21669,1.2161,1.21662,420499998.0
2005-01-17 22:20:00,1.21615,1.21653,1.21604,1.21615,620400001.0
2005-01-17 22:25:00,1.21615,1.2167,1.21605,1.21605,782500006.0
2005-01-17 22:30:00,1.21656,1.21678,1.216,1.21638,662000001.0
2005-01-17 22:35:00,1.21625,1.21686,1.2161,1.2161,871600001.0
2005-01-17 22:40:00,1.2162,1.2162,1.21502,1.21559,826600000.0
2005-01-17 22:45:00,1.21572,1.21597,1.21535,1.21535,277000000.0
2005-01-17 22:50:00,1.21541,1.21601,1.21535,1.21587,475999996.0
2005-01-17 22:55:00,1.21568,1.21618,1.21568,1.21583,787500007.0
2005-01-17 23:00:00,1.21577,1.21686,1.21577,1.21686,336500001.0
2005-01-17 23:05:00,1.2164,1.21695,1.21587,1.21587,556299993.0
2005-01-17 23:10:00,1.2165,1.21711,1.2165,1.2167,332200000.0
2005-01-17 23:15:00,1.21678,1.21766,1.21668,1.2173,377700000.0
2005-01-17 23:20:00,1.21723,1.21778,1.217,1.2171,214000001.0
2005-01-17 23:25:00,1.21718,1.21774,1.21611,1.21611,649599997.0
2005-01-17 23:30:00,1.21605,1.21728,1.21602,1.21643,538399999.0
2005-01-17 23:35:00,1.21642,1.2169,1.21641,1.2166,584700005.0
2005-01-17 23:40:00,1.21662,1.21746,1.21635,1.2172,478700002.0
2005-01-17 23:45:00,1.21721,1.21729,1.21661,1.21665,297699999.0
2005-01-17 23:50:00,1.2171,1.21745,1.21605,1.2169,609290004.0
2005-01-17 23:55:00,1.21745,1.21746,1.21683,1.21688,327199999.0
2005-01-18 00:00:00,1.21695,1.21761,1.2169,1.21746,433800000.0
2005-01-18 00:05:00,1.2173,1.21758,1.21697,1.21738,376700004.0
2005-01-18 00:10:00,1.2174,1.21764,1.21694,1.2171,587400002.0
2005-01-18 00:15:00,1.217,1.2178,1.21692,1.2178,396500002.0
2005-01-18 00:20:00,1.2174,1.21767,1.21692,1.21745,520999999.0
2005-01-18 00:25:00,1.21718,1.21774,1.21708,1.21708,462399997.0
2005-01-18 00:30:00,1.2171,1.21756,1.2171,1.21751,476200002.0
2005-01-18 00:35:00,1.21749,1.21853,1.21734,1.21833,232300000.0
2005-01-18 00:40:00,1.21836,1.2187,1.21827,1.21839,415199996.0
2005-01-18 00:45:00,1.21834,1.21909,1.21834,1.21876,492700003.0
2005-01-18 00:50:00,1.21878,1.21946,1.21791,1.21915,526700000.0
2005-01-18 00:55:00,1.21871,1.21926,1.21791,1.21901,352600000.0
2005-01-18 01:00:00,1.21802,1.21844,1.21802,1.21817,464499996.0
2005-01-18 01:05:00,1.21819,1.21865,1.21803,1.21814,303200002.0
2005-01-18 01:10:00,1.21811,1.21815,1.21749,1.21752,230400003.0
2005-01-18 01:15:00,1.21757,1.21805,1.21757,1.21794,385100000.0
2005-01-18 01:20:00,1.21785,1.21816,1.21763,1.21763,282899999.0
2005-01-18 01:25:00,1.21765,1.21833,1.21765,1.21812,488800005.0
2005-01-18 01:30:00,1.21794,1.21829,1.21782,1.21795,398400001.0
2005-01-18 01:35:00,1.21784,1.2181,1.2175,1.21755,490300001.0
2005-01-18 01:40:00,1.21787,1.21795,1.21759,1.21763,247700003.0
2005-01-18 01:45:00,1.2176,1.21807,1.21755,1.21805,206399999.0
2005-01-18 01:50:00,1.2177,1.21798,1.21755,1.21798,267399999.0
2005-01-18 01:55:00,1.21807,1.21869,1.21778,1.21837,608100001.0
2005-01-18 02:00:00,1.21823,1.21869,1.218,1.21839,395700001.0
2005-01-18 02:05:00,1.21844,1.21871,1.21791,1.21836,455000005.0
2005-01-18 02:10:00,1.21805,1.21852,1.21802,1.2183,274000000.0
2005-01-18 02:15:00,1.21828,1.21836,1.21794,1.21817,435800004.0
2005-01-18 02:20:00,1.21815,1.21828,1.21796,1.21823,328200003.0
2005-01-18 02:25:00,1.21825,1.21846,1.21823,1.21825,196999997.0
2005-01-18 02:30:00,1.21825,1.21825,1.21794,1.21802,498599999.0
2005-01-18 02:35:00,1.21808,1.21824,1.21767,1.21808,349600005.0
2005-01-18 02:40:00,1.21817,1.21836,1.21809,1.21816,246399999.0
2005-01-18 02:45:00,1.21807,1.21855,1.21807,1.21855,382000003.0
2005-01-18 02:50:00,1.2183,1.21839,1.21786,1.21804,385299997.0
2005-01-18 02:55:00,1.21809,1.21874,1.21788,1.21874,450100001.0
2005-01-18 03:00:00,1.21845,1.22042,1.21845,1.22026,553499997.0
2005-01-18 03:05:00,1.22027,1.22028,1.2198,1.2198,495299997.0
2005-01-18 03:10:00,1.22007,1.22018,1.21981,1.21992,632899997.0
2005-01-18 03:15:00,1.21957,1.21957,1.21869,1.2188,330900006.0
2005-01-18 03:20:00,1.21892,1.21984,1.21881,1.21901,515300000.0
2005-01-18 03:25:00,1.21923,1.22088,1.21913,1.21942,451000001.0
2005-01-18 03:30:00,1.22015,1.2208,1.21969,1.22018,451900003.0
2005-01-18 03:35:00,1.2202,1.22036,1.21981,1.21988,375499995.0
2005-01-18 03:40:00,1.2201,1.22032,1.21989,1.22009,334500000.0
2005-01-18 03:45:00,1.22054,1.2207,1.21982,1.21982,431690002.0
2005-01-18 03:50:00,1.22,1.22039,1.21985,1.22007,317300002.0
2005-01-18 03:55:00,1.22023,1.22067,1.21984,1.22067,328290001.0
2005-01-18 04:00:00,1.22058,1.22172,1.22002,1.22172,411000006.0
2005-01-18 04:05:00,1.22182,1.22185,1.22055,1.22116,284900001.0
2005-01-18 04:10:00,1.22165,1.22225,1.22058,1.22225,546699999.0
2005-01-18 04:15:00,1.22236,1.22311,1.21986,1.22306,419800003.0
2005-01-18 04:20:00,1.22298,1.22522,1.22287,1.2243,453400003.0
2005-01-18 04:25:00,1.22437,1.2244,1.22324,1.2241,413400006.0
2005-01-18 04:30:00,1.2243,1.22461,1.21858,1.22277,652790000.0
2005-01-18 04:35:00,1.22266,1.22266,1.22168,1.22181,262599999.0
2005-01-18 04:40:00,1.22193,1.22233,1.22187,1.22233,275999997.0
2005-01-18 04:45:00,1.22217,1.22285,1.22217,1.22271,508600002.0
2005-01-18 04:50:00,1.2228,1.22362,1.22214,1.22214,262599998.0
2005-01-18 04:55:00,1.222,1.22234,1.22197,1.22217,405499999.0
2005-01-18 05:00:00,1.22217,1.22235,1.2218,1.22194,462900003.0
2005-01-18 05:05:00,1.222,1.22216,1.22179,1.22183,421700002.0
2005-01-18 05:10:00,1.22198,1.22223,1.2218,1.22215,328900003.0
2005-01-18 05:15:00,1.22176,1.22196,1.22133,1.22182,376700000.0
2005-01-18 05:20:00,1.22198,1.22198,1.22106,1.22155,260899999.0
2005-01-18 05:25:00,1.22152,1.2219,1.22097,1.22099,452599997.0
2005-01-18 05:30:00,1.2206,1.2206,1.21887,1.2195,316000000.0
2005-01-18 05:35:00,1.2199,1.22047,1.21887,1.22032,453700003.0
2005-01-18 05:40:00,1.22073,1.22099,1.22019,1.22078,530500007.0
2005-01-18 05:45:00,1.22067,1.22101,1.21995,1.21995,498900000.0
2005-01-18 05:50:00,1.2204,1.22113,1.21998,1.2208,481500002.0
2005-01-18 05:55:00,1.2207,1.22112,1.22061,1.22061,413600002.0
2005-01-18 06:00:00,1.22068,1.22103,1.2206,1.22085,525500008.0
2005-01-18 06:05:00,1.221,1.22178,1.22096,1.22119,522100005.0
2005-01-18 06:10:00,1.22183,1.22187,1.22112,1.22119,557000007.0
2005-01-18 06:15:00,1.22147,1.22188,1.22115,1.22188,540599993.0
2005-01-18 06:20:00,1.22167,1.2217,1.22131,1.22147,361099998.0
2005-01-18 06:25:00,1.2213,1.22184,1.22125,1.22138,280900002.0
2005-01-18 06:30:00,1.22124,1.22164,1.22124,1.22132,314400000.0
2005-01-18 06:35:00,1.22126,1.22148,1.22126,1.22132,348899998.0
2005-01-18 06:40:00,1.22145,1.22152,1.21952,1.22098,496500002.0
2005-01-18 06:45:00,1.2198,1.22138,1.2198,1.22125,480100003.0
2005-01-18 06:50:00,1.2211,1.22132,1.22065,1.22132,546399998.0
2005-01-18 06:55:00,1.22134,1.22134,1.22085,1.22115,505300000.0
2005-01-18 07:00:00,1.22141,1.22141,1.22108,1.22112,509600002.0
2005-01-18 07:05:00,1.22115,1.22139,1.22106,1.22132,394499999.0
2005-01-18 07:10:00,1.2214,1.22148,1.22117,1.22136,258099998.0
2005-01-18 07:15:00,1.22131,1.22194,1.22122,1.22163,447599999.0
2005-01-18 07:20:00,1.22168,1.22179,1.22087,1.22125,439500001.0
2005-01-18 07:25:00,1.22129,1.22154,1.22116,1.2214,367400002.0
2005-01-18 07:30:00,1.22162,1.22162,1.22127,1.22133,382800001.0
2005-01-18 07:35:00,1.22127,1.22145,1.22123,1.22127,361200001.0
2005-01-18 07:40:00,1.22125,1.22146,1.22122,1.22128,306600002.0
2005-01-18 07:45:00,1.22122,1.22131,1.22058,1.22095,438699996.0
2005-01-18 07:50:00,1.22076,1.22087,1.21954,1.22015,370200003.0
2005-01-18 07:55:00,1.22025,1.22073,1.22021,1.2205,276699997.0
2005-01-18 08:00:00,1.22056,1.22071,1.21998,1.2201,404000001.0
2005-01-18 08:05:00,1.22012,1.22053,1.21988,1.21988,571799999.0
2005-01-18 08:10:00,1.21993,1.22076,1.21959,1.22062,388000005.0
2005-01-18 08:15:00,1.22053,1.22059,1.22007,1.22007,284200001.0
2005-01-18 08:20:00,1.2202,1.22033,1.21993,1.21993,439100004.0
2005-01-18 08:25:00,1.22006,1.2206,1.21991,1.2201,426600004.0
2005-01-18 08:30:00,1.22033,1.22045,1.21947,1.21958,570800004.0
2005-01-18 08:35:00,1.2198,1.22019,1.21974,1.22008,228500000.0
2005-01-18 08:40:00,1.22013,1.22038,1.21989,1.22015,344499998.0
2005-01-18 08:45:00,1.2201,1.2203,1.22003,1.22014,347000002.0
2005-01-18 08:50:00,1.22004,1.22135,1.22004,1.22135,438400007.0
2005-01-18 08:55:00,1.22145,1.22145,1.2206,1.2209,609799996.0
2005-01-18 09:00:00,1.221,1.22145,1.2206,1.22134,425900001.0
2005-01-18 09:05:00,1.22133,1.22236,1.22129,1.22236,510499997.0
2005-01-18 09:10:00,1.22233,1.22237,1.22173,1.2221,524200000.0
2005-01-18 09:15:00,1.22219,1.22237,1.22195,1.22197,577199996.0
2005-01-18 09:20:00,1.2221,1.22228,1.2218,1.22183,391299994.0
2005-01-18 09:25:00,1.22203,1.22217,1.22183,1.22217,371600002.0
2005-01-18 09:30:00,1.2222,1.22255,1.22207,1.22232,285099999.0
2005-01-18 09:35:00,1.22208,1.22304,1.22158,1.22288,361690006.0
2005-01-18 09:40:00,1.22305,1.22412,1.22279,1.22403,490100005.0
2005-01-18 09:45:00,1.22357,1.22417,1.22298,1.22391,314999998.0
2005-01-18 09:50:00,1.2238,1.22417,1.22201,1.22385,406699999.0
2005-01-18 09:55:00,1.22385,1.22477,1.2237,1.22465,433099996.0
2005-01-18 10:00:00,1.22493,1.22508,1.22458,1.22497,502400000.0
2005-01-18 10:05:00,1.22487,1.22503,1.22413,1.22449,494900001.0
2005-01-18 10:10:00,1.22397,1.22491,1.2238,1.22389,630199999.0
2005-01-18 10:15:00,1.22388,1.2251,1.21881,1.225,495490002.0
2005-01-18 10:20:00,1.22515,1.22551,1.22452,1.22514,334700004.0
2005-01-18 10:25:00,1.22527,1.22527,1.22444,1.22486,579700000.0
2005-01-18 10:30:00,1.22522,1.22585,1.22506,1.22544,511800000.0
2005-01-18 10:35:00,1.22527,1.22568,1.22354,1.22441,701800006.0
2005-01-18 10:40:00,1.22424,1.22463,1.22369,1.22387,376100001.0
2005-01-18 10:45:00,1.224,1.22496,1.22358,1.22446,414700006.0
2005-01-18 10:50:00,1.22447,1.22473,1.22258,1.22399,381899997.0
2005-01-18 10:55:00,1.22412,1.22419,1.22263,1.2231,410899996.0
2005-01-18 11:00:00,1.2233,1.22407,1.22297,1.22367,418600001.0
2005-01-18 11:05:00,1.22375,1.22424,1.22342,1.22342,351599999.0
2005-01-18 11:10:00,1.22335,1.22397,1.22335,1.22389,612399999.0
2005-01-18 11:15:00,1.22387,1.22392,1.22329,1.22379,757000006.0
2005-01-18 11:20:00,1.22383,1.22409,1.22373,1.22404,572200003.0
2005-01-18 11:25:00,1.22417,1.22423,1.22325,1.22386,356200001.0
2005-01-18 11:30:00,1.2239,1.22422,1.22329,1.22367,697900003.0
2005-01-18 11:35:00,1.2237,1.22378,1.22335,1.22374,482699999.0
2005-01-18 11:40:00,1.22373,1.22397,1.2229,1.22331,574599996.0
2005-01-18 11:45:00,1.22368,1.22391,1.22365,1.22384,507199996.0
2005-01-18 11:50:00,1.22385,1.22466,1.22376,1.2246,389699997.0
2005-01-18 11:55:00,1.2247,1.2247,1.22417,1.22447,474000003.0
2005-01-18 12:00:00,1.22457,1.22486,1.22417,1.22479,420700002.0
2005-01-18 12:05:00,1.22477,1.22481,1.22466,1.22479,403599997.0
2005-01-18 12:10:00,1.22476,1.22481,1.22432,1.22433,573700000.0
2005-01-18 12:15:00,1.22453,1.22469,1.22443,1.22453,603299999.0
2005-01-18 12:20:00,1.22443,1.22447,1.2242,1.2242,417400003.0
2005-01-18 12:25:00,1.22434,1.2248,1.22426,1.2247,593900003.0
2005-01-18 12:30:00,1.2245,1.22451,1.22383,1.22445,283599996.0
2005-01-18 12:35:00,1.2246,1.22477,1.22427,1.22455,463899998.0
2005-01-18 12:40:00,1.2245,1.2245,1.22404,1.2241,600700005.0
2005-01-18 12:45:00,1.22418,1.22437,1.22385,1.22403,414999999.0
2005-01-18 12:50:00,1.22353,1.22385,1.22284,1.22373,432900001.0
2005-01-18 12:55:00,1.22372,1.22431,1.22369,1.224,274399999.0
2005-01-18 13:00:00,1.2241,1.22473,1.22397,1.22436,403200004.0
2005-01-18 13:05:00,1.22435,1.22438,1.22333,1.22333,367700001.0
2005-01-18 13:10:00,1.22325,1.22349,1.22279,1.22335,409100001.0
2005-01-18 13:15:00,1.22339,1.22352,1.22297,1.22298,302900002.0
2005-01-18 13:20:00,1.2229,1.2233,1.22276,1.22287,494100004.0
2005-01-18 13:25:00,1.22294,1.22344,1.22287,1.22296,394399993.0
2005-01-18 13:30:00,1.22325,1.22338,1.22316,1.22324,346599999.0
2005-01-18 13:35:00,1.22325,1.22401,1.22325,1.22394,385499997.0
2005-01-18 13:40:00,1.22389,1.22406,1.22279,1.22279,476900003.0
2005-01-18 13:45:00,1.22306,1.22337,1.22269,1.22269,493200001.0
2005-01-18 13:50:00,1.22265,1.22285,1.22106,1.22193,476400002.0
2005-01-18 13:55:00,1.222,1.22239,1.22154,1.22217,490800006.0
2005-01-18 14:00:00,1.22223,1.22242,1.22188,1.22198,388399997.0
2005-01-18 14:05:00,1.22193,1.22239,1.22193,1.2221,364200001.0
2005-01-18 14:10:00,1.2221,1.22211,1.22139,1.22159,823100002.0
2005-01-18 14:15:00,1.22157,1.22184,1.22131,1.22142,300900002.0
2005-01-18 14:20:00,1.22158,1.22182,1.22139,1.22163,423600001.0
2005-01-18 14:25:00,1.22161,1.22167,1.22125,1.2213,346900002.0
2005-01-18 14:30:00,1.22139,1.22176,1.22139,1.2216,209100002.0
2005-01-18 14:35:00,1.22165,1.22185,1.22156,1.22166,401900001.0
2005-01-18 14:40:00,1.22164,1.22198,1.22163,1.22187,378700005.0
2005-01-18 14:45:00,1.22173,1.22173,1.22124,1.22144,510599996.0
2005-01-18 14:50:00,1.22157,1.22166,1.22138,1.22156,187200002.0
2005-01-18 14:55:00,1.2186,1.22201,1.2186,1.22194,390900002.0
2005-01-18 15:00:00,1.22223,1.22272,1.2218,1.222,475000004.0
2005-01-18 15:05:00,1.22205,1.22232,1.2216,1.22195,453499998.0
2005-01-18 15:10:00,1.22193,1.22195,1.22143,1.22192,519200004.0
2005-01-18 15:15:00,1.22215,1.22215,1.22168,1.22168,359499993.0
2005-01-18 15:20:00,1.2217,1.2217,1.21994,1.21998,567099998.0
2005-01-18 15:25:00,1.2198,1.21991,1.21913,1.21921,388500002.0
2005-01-18 15:30:00,1.2193,1.2193,1.21834,1.2184,655000009.0
2005-01-18 15:35:00,1.21841,1.21841,1.21747,1.21833,485900007.0
2005-01-18 15:40:00,1.21838,1.21902,1.21824,1.21824,261099999.0
2005-01-18 15:45:00,1.21831,1.21883,1.21803,1.21883,443299998.0
2005-01-18 15:50:00,1.21885,1.21885,1.21844,1.21853,287699999.0
2005-01-18 15:55:00,1.21848,1.2188,1.2181,1.21828,385600001.0
2005-01-18 16:00:00,1.21817,1.22011,1.21817,1.21903,437900000.0
2005-01-18 16:05:00,1.21907,1.2211,1.21872,1.2209,437500006.0
2005-01-18 16:10:00,1.221,1.2227,1.221,1.2221,429000005.0
2005-01-18 16:15:00,1.2221,1.2234,1.2221,1.2227,171600002.0
2005-01-18 16:20:00,1.2222,1.2224,1.2218,1.2222,429000005.0
2005-01-18 16:25:00,1.2209,1.221,1.2209,1.221,85800001.0
2005-01-18 16:30:00,1.2212,1.2218,1.2212,1.2214,429000005.0
2005-01-18 16:35:00,1.2212,1.2214,1.221,1.2214,429000005.0
2005-01-18 16:40:00,1.2212,1.2212,1.2207,1.221,429000005.0
2005-01-18 16:45:00,1.2212,1.2212,1.2197,1.2197,343200004.0
2005-01-18 16:50:00,1.2199,1.2206,1.2193,1.2193,429000005.0
2005-01-18 16:55:00,1.2199,1.2227,1.2195,1.2224,429000005.0
2005-01-18 17:00:00,1.222,1.2224,1.2216,1.2224,429000005.0
2005-01-18 17:05:00,1.2222,1.2224,1.2212,1.2218,429000005.0
2005-01-18 17:10:00,1.2222,1.2222,1.2214,1.2216,171600002.0
2005-01-18 17:15:00,1.2214,1.2219,1.2214,1.2218,343200004.0
2005-01-18 17:20:00,1.2219,1.222,1.2218,1.2219,257400003.0
2005-01-18 17:25:00,1.2213,1.2213,1.2212,1.2212,171600002.0
2005-01-18 17:30:00,1.2203,1.2207,1.2203,1.2207,171600002.0
2005-01-18 17:35:00,1.2207,1.2208,1.2207,1.2208,171600002.0
2005-01-18 17:40:00,1.2207,1.2208,1.2195,1.2195,429000005.0
2005-01-18 17:45:00,1.2195,1.221,1.2193,1.2208,343200004.0
2005-01-18 17:50:00,1.2207,1.2214,1.2203,1.2214,429000005.0
2005-01-18 17:55:00,1.2214,1.2222,1.2214,1.2216,429000005.0
2005-01-18 18:00:00,1.2216,1.2226,1.2216,1.2224,429000005.0
2005-01-18 18:05:00,1.222,1.222,1.221,1.2218,429000005.0
2005-01-18 18:10:00,1.2214,1.222,1.2214,1.2214,429000005.0
2005-01-18 18:15:00,1.2218,1.222,1.2214,1.2218,429000005.0
2005-01-18 18:20:00,1.2216,1.222,1.221,1.221,343200004.0
2005-01-18 18:25:00,1.2212,1.2212,1.221,1.221,257400003.0
2005-01-18 18:30:00,1.2212,1.2213,1.221,1.221,343200004.0
2005-01-18 18:35:00,1.2211,1.2216,1.221,1.2214,257400003.0
2005-01-18 18:40:00,1.2215,1.2216,1.2214,1.2214,257400003.0
2005-01-18 18:45:00,1.2213,1.2213,1.2206,1.2209,343200004.0
2005-01-18 18:50:00,1.2209,1.2214,1.2208,1.2212,429000005.0
2005-01-18 18:55:00,1.2212,1.2214,1.221,1.2212,257400003.0
2005-01-18 19:00:00,1.2214,1.2214,1.2208,1.221,343200004.0
2005-01-18 19:05:00,1.2208,1.2209,1.2201,1.2201,257400003.0
2005-01-18 19:10:00,1.2203,1.2208,1.2201,1.2201,429000005.0
2005-01-18 19:15:00,1.2203,1.2204,1.2201,1.2203,343200004.0
2005-01-18 19:20:00,1.2206,1.2209,1.2195,1.2206,429000005.0
2005-01-18 19:25:00,1.2205,1.2212,1.2203,1.221,343200004.0
2005-01-18 19:30:00,1.221,1.2212,1.2209,1.221,429000005.0
2005-01-18 19:35:00,1.221,1.2214,1.221,1.2214,343200004.0
2005-01-18 19:40:00,1.2213,1.2214,1.221,1.2211,429000005.0
2005-01-18 19:45:00,1.221,1.2212,1.221,1.221,257400003.0
2005-01-18 19:50:00,1.2211,1.2214,1.221,1.2212,257400003.0
2005-01-18 19:55:00,1.21905,1.22221,1.21897,1.22206,934699999.0
2005-01-18 20:00:00,1.22203,1.22308,1.22121,1.22201,1060599994.0
2005-01-18 20:05:00,1.222,1.22221,1.22105,1.22163,969900006.0
2005-01-18 20:10:00,1.22162,1.22165,1.22109,1.22112,1115100001.0
2005-01-18 20:15:00,1.22143,1.22203,1.22108,1.22197,1470399994.0
2005-01-18 20:20:00,1.22197,1.22197,1.22126,1.22153,1930900002.0
2005-01-18 20:25:00,1.22159,1.22162,1.22032,1.22104,1796999998.0
2005-01-18 20:30:00,1.22096,1.22096,1.22027,1.22045,1616700019.0
2005-01-18 20:35:00,1.22079,1.22095,1.22028,1.22069,1408300008.0
2005-01-18 20:40:00,1.22078,1.22078,1.21941,1.22033,1425099998.0
2005-01-18 20:45:00,1.22033,1.221,1.2202,1.22072,923199994.0
2005-01-18 20:50:00,1.22077,1.22179,1.22077,1.22156,1073299999.0
2005-01-18 20:55:00,1.22174,1.22209,1.22158,1.22185,1734800005.0
2005-01-18 21:00:00,1.22181,1.22263,1.22106,1.22163,2865300019.0
2005-01-18 21:05:00,1.22178,1.22207,1.22149,1.22205,1840799994.0
2005-01-18 21:10:00,1.22196,1.22204,1.22129,1.22163,1910499996.0
2005-01-18 21:15:00,1.22157,1.22197,1.21938,1.22147,653100001.0
2005-01-18 21:20:00,1.22163,1.22165,1.22029,1.22029,372799998.0
2005-01-18 21:25:00,1.2207,1.2211,1.2207,1.22105,754200002.0
2005-01-18 21:30:00,1.22109,1.22109,1.22059,1.2207,490800002.0
2005-01-18 21:35:00,1.22073,1.2215,1.22073,1.2215,618999999.0
2005-01-18 21:40:00,1.22118,1.22135,1.22043,1.22043,651600005.0
2005-01-18 21:45:00,1.22043,1.2207,1.22043,1.22058,696599997.0
2005-01-18 21:50:00,1.22072,1.22109,1.22072,1.2209,638500005.0
2005-01-18 21:55:00,1.22095,1.22106,1.22069,1.22103,487600008.0
2005-01-18 22:00:00,1.22067,1.22095,1.22031,1.22033,1042700000.0
2005-01-18 22:05:00,1.22045,1.22045,1.22012,1.22027,500200009.0
2005-01-18 22:10:00,1.22032,1.22055,1.21978,1.22022,524399999.0
2005-01-18 22:15:00,1.22006,1.22037,1.21969,1.22011,542900000.0
2005-01-18 22:20:00,1.22035,1.22077,1.22024,1.22027,635600001.0
2005-01-18 22:25:00,1.22037,1.22113,1.22037,1.22095,970499996.0
2005-01-18 22:30:00,1.22097,1.22111,1.22076,1.22095,764500000.0
2005-01-18 22:35:00,1.22104,1.22125,1.22095,1.22105,670399999.0
2005-01-18 22:40:00,1.2211,1.2211,1.22076,1.22087,589100005.0
2005-01-18 22:45:00,1.22091,1.22103,1.22075,1.22075,398399999.0
2005-01-18 22:50:00,1.22084,1.22132,1.22084,1.22125,544599999.0
2005-01-18 22:55:00,1.22138,1.2218,1.22095,1.22153,812900006.0
2005-01-18 23:00:00,1.2216,1.22217,1.2216,1.22182,511900001.0
2005-01-18 23:05:00,1.2218,1.22192,1.22152,1.22173,595000000.0
2005-01-18 23:10:00,1.22162,1.22183,1.22128,1.22129,375000000.0
2005-01-18 23:15:00,1.22135,1.22195,1.22119,1.22187,447100000.0
2005-01-18 23:20:00,1.22186,1.22196,1.22167,1.2218,347800002.0
2005-01-18 23:25:00,1.22181,1.22219,1.22135,1.22219,492000001.0
2005-01-18 23:30:00,1.22224,1.2238,1.22148,1.22347,436500001.0
2005-01-18 23:35:00,1.22334,1.2235,1.22302,1.2231,363800004.0
2005-01-18 23:40:00,1.2246,1.2246,1.22232,1.22239,278300000.0
2005-01-18 23:45:00,1.22246,1.22282,1.22235,1.22245,569199997.0
2005-01-18 23:50:00,1.22265,1.22272,1.2218,1.22185,350300001.0
2005-01-18 23:55:00,1.22195,1.22213,1.2217,1.22213,302500003.0
2005-01-19 00:00:00,1.22235,1.22275,1.22202,1.22275,481900003.0
2005-01-19 00:05:00,1.22271,1.22337,1.22244,1.2231,560100001.0
2005-01-19 00:10:00,1.2236,1.2244,1.22286,1.2243,537300000.0
2005-01-19 00:15:00,1.2245,1.2245,1.22244,1.22326,329700000.0
2005-01-19 00:20:00,1.2233,1.22384,1.22321,1.22322,409299997.0
2005-01-19 00:25:00,1.22395,1.22395,1.22316,1.22316,348800000.0
2005-01-19 00:30:00,1.22323,1.22346,1.22242,1.22312,361600002.0
2005-01-19 00:35:00,1.22311,1.22406,1.22288,1.22392,525199997.0
2005-01-19 00:40:00,1.22399,1.2241,1.22388,1.2241,661500000.0
2005-01-19 00:45:00,1.22396,1.22406,1.22385,1.22397,300800000.0
2005-01-19 00:50:00,1.22407,1.2241,1.22387,1.224,291199998.0
2005-01-19 00:55:00,1.2241,1.2241,1.22389,1.22397,191399992.0
2005-01-19 01:00:00,1.22402,1.22451,1.22392,1.22443,339600004.0
2005-01-19 01:05:00,1.22444,1.22458,1.22425,1.22431,337599997.0
2005-01-19 01:10:00,1.2241,1.2241,1.224,1.224,89200002.0
2005-01-19 01:20:00,1.22409,1.22417,1.22325,1.2236,373600003.0
2005-01-19 01:25:00,1.2229,1.22395,1.22285,1.22387,346100004.0
2005-01-19 01:30:00,1.22388,1.22402,1.22379,1.22383,354100009.0
2005-01-19 01:35:00,1.22392,1.22397,1.22383,1.22395,274900005.0
2005-01-19 01:40:00,1.22392,1.22402,1.22374,1.22395,297000001.0
2005-01-19 01:45:00,1.22394,1.22405,1.22386,1.22391,305700008.0
2005-01-19 01:50:00,1.224,1.224,1.22382,1.22383,174000000.0
2005-01-19 01:55:00,1.22388,1.224,1.22363,1.22396,437500011.0
2005-01-19 02:00:00,1.22393,1.224,1.2236,1.22385,356200001.0
2005-01-19 02:05:00,1.22395,1.22396,1.22365,1.22385,351500001.0
2005-01-19 02:10:00,1.22388,1.22398,1.22369,1.2239,342100000.0
2005-01-19 02:15:00,1.22382,1.22395,1.22367,1.2239,316300002.0
2005-01-19 02:20:00,1.22385,1.22388,1.22358,1.22362,582500007.0
2005-01-19 02:25:00,1.22363,1.2239,1.2226,1.2226,452200002.0
2005-01-19 02:30:00,1.2224,1.22398,1.2222,1.22384,306400002.0
2005-01-19 02:35:00,1.2238,1.22395,1.22363,1.22395,277500002.0
2005-01-19 02:40:00,1.2224,1.2239,1.2224,1.2239,221300002.0
2005-01-19 02:45:00,1.22385,1.22395,1.2237,1.2239,252600000.0
2005-01-19 02:50:00,1.22388,1.22394,1.2224,1.2224,308400002.0
2005-01-19 02:55:00,1.22388,1.22395,1.22371,1.22385,212900001.0
2005-01-19 03:00:00,1.2239,1.22395,1.22349,1.22349,363600000.0
2005-01-19 03:05:00,1.22377,1.22384,1.2222,1.22308,224200000.0
2005-01-19 03:10:00,1.22308,1.22315,1.22241,1.22261,246000001.0
2005-01-19 03:15:00,1.2224,1.22271,1.22185,1.22228,354499996.0
2005-01-19 03:20:00,1.22233,1.22239,1.22185,1.22226,167499999.0
2005-01-19 03:25:00,1.22255,1.22258,1.22225,1.22225,441800002.0
2005-01-19 03:30:00,1.22221,1.22242,1.22176,1.22185,208399999.0
2005-01-19 03:35:00,1.2218,1.22225,1.2218,1.22194,528300000.0
2005-01-19 03:40:00,1.22211,1.22243,1.22211,1.22222,209199999.0
2005-01-19 03:45:00,1.22229,1.22245,1.22192,1.22219,547600000.0
2005-01-19 03:50:00,1.22227,1.22236,1.22186,1.22211,327400002.0
2005-01-19 03:55:00,1.22237,1.22246,1.22206,1.22237,177499999.0
2005-01-19 04:00:00,1.22242,1.22242,1.22192,1.22192,110000002.0
2005-01-19 04:05:00,1.22193,1.22234,1.2218,1.222,367500000.0
2005-01-19 04:10:00,1.222,1.2225,1.2219,1.22225,440400002.0
2005-01-19 04:15:00,1.22217,1.22226,1.2217,1.2217,420199999.0
2005-01-19 04:20:00,1.22199,1.22213,1.22172,1.22209,470800002.0
2005-01-19 04:25:00,1.22233,1.22246,1.22191,1.22216,335399999.0
2005-01-19 04:30:00,1.22205,1.22221,1.222,1.22218,310600001.0
2005-01-19 04:35:00,1.22212,1.22216,1.22187,1.2219,277899997.0
2005-01-19 04:40:00,1.22193,1.22222,1.22188,1.2221,310000000.0
2005-01-19 04:45:00,1.22205,1.22214,1.22188,1.22195,498299998.0
2005-01-19 04:50:00,1.22195,1.22209,1.2219,1.22202,221999999.0
2005-01-19 04:55:00,1.22213,1.22242,1.22192,1.222,446399995.0
2005-01-19 05:00:00,1.222,1.22238,1.2219,1.2223,423000000.0
2005-01-19 05:05:00,1.22204,1.22228,1.22191,1.22203,476300004.0
2005-01-19 05:10:00,1.22205,1.22259,1.22202,1.2221,256400001.0
2005-01-19 05:15:00,1.22247,1.22259,1.22177,1.22185,611899999.0
2005-01-19 05:20:00,1.22202,1.22249,1.22182,1.22182,330299999.0
2005-01-19 05:25:00,1.2221,1.22247,1.22205,1.2221,302999997.0
2005-01-19 05:30:00,1.22233,1.22243,1.22193,1.22193,429300002.0
2005-01-19 05:35:00,1.222,1.22208,1.22188,1.22205,483600002.0
2005-01-19 05:40:00,1.22198,1.22205,1.22173,1.22202,222499999.0
2005-01-19 05:45:00,1.2218,1.22212,1.2218,1.22201,373599997.0
2005-01-19 05:50:00,1.22196,1.22204,1.22182,1.22196,430800003.0
2005-01-19 05:55:00,1.222,1.22231,1.22187,1.22222,374200001.0
2005-01-19 06:00:00,1.22212,1.22235,1.22198,1.22198,391500004.0
2005-01-19 06:05:00,1.22208,1.22228,1.22192,1.22215,331799999.0
2005-01-19 06:10:00,1.22235,1.22243,1.22212,1.22223,383100000.0
2005-01-19 06:15:00,1.22225,1.22247,1.22215,1.2224,393300000.0
2005-01-19 06:20:00,1.22237,1.2224,1.22209,1.22238,441100002.0
2005-01-19 06:25:00,1.2222,1.22237,1.22195,1.22224,421200003.0
2005-01-19 06:30:00,1.22231,1.22286,1.22223,1.22286,472800001.0
2005-01-19 06:35:00,1.22246,1.22286,1.22246,1.22255,269299999.0
2005-01-19 06:40:00,1.22297,1.22321,1.22259,1.22265,460100005.0
2005-01-19 06:45:00,1.22272,1.22304,1.22226,1.22226,498000001.0
2005-01-19 06:50:00,1.22222,1.22253,1.22209,1.22253,324400000.0
2005-01-19 06:55:00,1.22238,1.22251,1.22229,1.22234,415900000.0
2005-01-19 07:00:00,1.2222,1.22233,1.22181,1.22202,503400000.0
2005-01-19 07:05:00,1.222,1.22237,1.22192,1.22205,405300006.0
2005-01-19 07:10:00,1.2221,1.22244,1.22199,1.22199,271700002.0
2005-01-19 07:15:00,1.22195,1.22197,1.22069,1.22079,336099999.0
2005-01-19 07:20:00,1.22102,1.22136,1.22043,1.2209,497700006.0
2005-01-19 07:25:00,1.22092,1.22108,1.22049,1.22049,396799999.0
2005-01-19 07:30:00,1.22043,1.22056,1.2202,1.22034,472900002.0
2005-01-19 07:35:00,1.22042,1.22101,1.22032,1.22077,351799996.0
2005-01-19 07:40:00,1.22075,1.2208,1.22028,1.22037,397500002.0
2005-01-19 07:45:00,1.22022,1.22052,1.22022,1.2204,545699999.0
2005-01-19 07:50:00,1.22045,1.22058,1.2201,1.22057,362500000.0
2005-01-19 07:55:00,1.22037,1.22054,1.22026,1.22042,502399997.0
2005-01-19 08:00:00,1.22039,1.22091,1.22038,1.22091,554699997.0
2005-01-19 08:05:00,1.22082,1.221,1.22063,1.22069,474400000.0
2005-01-19 08:10:00,1.22078,1.22103,1.22061,1.2209,361900003.0
2005-01-19 08:15:00,1.22088,1.22128,1.22085,1.22128,213600001.0
2005-01-19 08:20:00,1.2211,1.22115,1.22055,1.22088,484899997.0
2005-01-19 08:25:00,1.22067,1.22091,1.22033,1.22074,418899995.0
2005-01-19 08:30:00,1.22085,1.22111,1.2206,1.22093,440200002.0
2005-01-19 08:35:00,1.22092,1.22092,1.22045,1.22066,312500004.0
2005-01-19 08:40:00,1.2206,1.22071,1.22046,1.22051,332500000.0
2005-01-19 08:45:00,1.22052,1.22082,1.22044,1.22065,426599997.0
2005-01-19 08:50:00,1.22055,1.22073,1.2204,1.22057,413899999.0
2005-01-19 08:55:00,1.22052,1.22125,1.22037,1.22097,535799995.0
2005-01-19 09:00:00,1.22126,1.22127,1.22081,1.22115,449899996.0
2005-01-19 09:05:00,1.22132,1.22181,1.22105,1.22159,609400003.0
2005-01-19 09:10:00,1.22172,1.22239,1.22164,1.22239,463300005.0
2005-01-19 09:15:00,1.22262,1.2232,1.22245,1.22276,349199998.0
2005-01-19 09:20:00,1.22285,1.22334,1.22267,1.22304,658200004.0
2005-01-19 09:25:00,1.2232,1.22354,1.2231,1.22322,337900000.0
2005-01-19 09:30:00,1.22346,1.22347,1.22257,1.22257,192900001.0
2005-01-19 09:35:00,1.22253,1.22286,1.22111,1.22111,566500000.0
2005-01-19 09:40:00,1.22102,1.22193,1.22013,1.22165,491200000.0
2005-01-19 09:45:00,1.22167,1.2218,1.2202,1.22035,459699999.0
2005-01-19 09:50:00,1.22033,1.22152,1.22024,1.22074,582799998.0
2005-01-19 09:55:00,1.22083,1.2211,1.21998,1.22009,365699998.0
2005-01-19 10:00:00,1.2202,1.22051,1.21997,1.21997,545999996.0
2005-01-19 10:05:00,1.21989,1.22014,1.21979,1.21979,456100004.0
2005-01-19 10:10:00,1.21998,1.2201,1.21947,1.21947,487999995.0
2005-01-19 10:15:00,1.2195,1.21952,1.21904,1.21915,622900007.0
2005-01-19 10:20:00,1.21926,1.21931,1.21885,1.21895,598800002.0
2005-01-19 10:25:00,1.21913,1.21935,1.21886,1.21913,614100002.0
2005-01-19 10:30:00,1.21921,1.21946,1.21889,1.21898,449000001.0
2005-01-19 10:35:00,1.21891,1.21908,1.21817,1.21818,590900007.0
2005-01-19 10:40:00,1.2182,1.21849,1.21809,1.21842,489500002.0
2005-01-19 10:45:00,1.21866,1.21866,1.2171,1.21803,626000001.0
2005-01-19 10:50:00,1.21762,1.21795,1.21696,1.21746,434700001.0
2005-01-19 10:55:00,1.21775,1.21779,1.21723,1.21741,409500001.0
2005-01-19 11:00:00,1.21739,1.21739,1.21654,1.21689,402800000.0
2005-01-19 11:05:00,1.21706,1.2172,1.21694,1.21706,350499997.0
2005-01-19 11:10:00,1.21698,1.21784,1.21692,1.21771,659699997.0
2005-01-19 11:15:00,1.2178,1.21864,1.2178,1.21831,699600003.0
2005-01-19 11:20:00,1.21842,1.21853,1.218,1.2184,496000002.0
2005-01-19 11:25:00,1.21818,1.21873,1.21744,1.21873,621100000.0
2005-01-19 11:30:00,1.2189,1.21893,1.2184,1.2185,431300002.0
2005-01-19 11:35:00,1.21852,1.21886,1.21847,1.21858,514200001.0
2005-01-19 11:40:00,1.21858,1.21928,1.21858,1.21906,587699999.0
2005-01-19 11:45:00,1.21905,1.21924,1.21882,1.21887,410500004.0
2005-01-19 11:50:00,1.21886,1.21905,1.2186,1.21866,634800001.0
2005-01-19 11:55:00,1.21877,1.21878,1.21689,1.2169,542799997.0
2005-01-19 12:00:00,1.21707,1.21748,1.21676,1.21742,310599995.0
2005-01-19 12:05:00,1.21745,1.21767,1.21721,1.21745,350100003.0
2005-01-19 12:10:00,1.21763,1.21873,1.21741,1.2184,603099996.0
2005-01-19 12:15:00,1.21836,1.21836,1.21762,1.21778,400200002.0
2005-01-19 12:20:00,1.21822,1.21822,1.21777,1.21792,572100009.0
2005-01-19 12:25:00,1.21794,1.21842,1.21784,1.21842,619100001.0
2005-01-19 12:30:00,1.21795,1.2181,1.21786,1.21797,366499999.0
2005-01-19 12:35:00,1.21807,1.21823,1.21791,1.21803,516500006.0
2005-01-19 12:40:00,1.21823,1.2184,1.2181,1.21813,441700000.0
2005-01-19 12:45:00,1.21815,1.21844,1.21798,1.21801,358100002.0
2005-01-19 12:50:00,1.21813,1.21815,1.2179,1.2179,346299998.0
2005-01-19 12:55:00,1.21793,1.21865,1.21793,1.21853,424199998.0
2005-01-19 13:00:00,1.21849,1.21906,1.21849,1.21851,684200007.0
2005-01-19 13:05:00,1.21838,1.21892,1.21829,1.21873,359499995.0
2005-01-19 13:10:00,1.2187,1.21897,1.2186,1.2186,318199999.0
2005-01-19 13:15:00,1.21857,1.21862,1.21838,1.21843,504099998.0
2005-01-19 13:20:00,1.21867,1.21876,1.21839,1.21848,438199994.0
2005-01-19 13:25:00,1.21857,1.21862,1.21838,1.21839,407500005.0
2005-01-19 13:30:00,1.21836,1.2187,1.21826,1.2186,419800001.0
2005-01-19 13:35:00,1.21863,1.21925,1.21859,1.21925,553400001.0
2005-01-19 13:40:00,1.21892,1.21951,1.21892,1.21893,541900004.0
2005-01-19 13:45:00,1.21925,1.21933,1.2186,1.2187,331400002.0
2005-01-19 13:50:00,1.21873,1.21899,1.2186,1.21863,515200005.0
2005-01-19 13:55:00,1.21864,1.21911,1.21836,1.21894,667290003.0
2005-01-19 14:00:00,1.2195,1.22037,1.21909,1.22002,476599996.0
2005-01-19 14:05:00,1.22002,1.22026,1.21997,1.22,358300000.0
2005-01-19 14:10:00,1.22013,1.22043,1.21924,1.21924,593399996.0
2005-01-19 14:15:00,1.21917,1.21938,1.21849,1.219,576299997.0
2005-01-19 14:20:00,1.21903,1.21903,1.21761,1.21777,385599996.0
2005-01-19 14:25:00,1.21758,1.21894,1.21721,1.21885,405600000.0
2005-01-19 14:30:00,1.21876,1.2195,1.21866,1.21931,554999997.0
2005-01-19 14:35:00,1.21925,1.21925,1.21869,1.21869,549499998.0
2005-01-19 14:40:00,1.21886,1.21933,1.21835,1.2193,656900003.0
2005-01-19 14:45:00,1.21916,1.21974,1.21869,1.2193,527600004.0
2005-01-19 14:50:00,1.21865,1.21946,1.21865,1.21925,499400000.0
2005-01-19 14:55:00,1.21951,1.21951,1.2191,1.21944,556800002.0
2005-01-19 15:00:00,1.2195,1.22012,1.2195,1.21965,322400006.0
2005-01-19 15:05:00,1.2197,1.22006,1.21959,1.21987,457299998.0
2005-01-19 15:10:00,1.21992,1.22001,1.21956,1.2199,630799995.0
2005-01-19 15:15:00,1.22005,1.22051,1.21996,1.22039,510500002.0
2005-01-19 15:20:00,1.22043,1.22114,1.2204,1.22073,316699997.0
2005-01-19 15:25:00,1.22033,1.22068,1.2185,1.2185,463099999.0
2005-01-19 15:30:00,1.22065,1.22085,1.21841,1.21875,407000001.0
2005-01-19 15:35:00,1.21895,1.2205,1.21888,1.21978,449800001.0
2005-01-19 15:40:00,1.21994,1.21999,1.21882,1.2194,407200001.0
2005-01-19 15:45:00,1.2193,1.2193,1.21826,1.21888,568900006.0
2005-01-19 15:50:00,1.21945,1.22062,1.21924,1.22038,593800001.0
2005-01-19 15:55:00,1.22028,1.22238,1.22022,1.2222,613999998.0
2005-01-19 16:00:00,1.22221,1.22223,1.22145,1.22164,592900001.0
2005-01-19 16:05:00,1.22166,1.22194,1.22151,1.22162,411500001.0
2005-01-19 16:10:00,1.2219,1.2223,1.22148,1.22213,470099999.0
2005-01-19 16:15:00,1.22232,1.22276,1.222,1.22245,702000003.0
2005-01-19 16:20:00,1.22267,1.22271,1.22197,1.2222,451700003.0
2005-01-19 16:25:00,1.22237,1.22251,1.22171,1.22202,553399997.0
2005-01-19 16:30:00,1.22236,1.22236,1.22186,1.22187,580600007.0
2005-01-19 16:35:00,1.22221,1.22288,1.22218,1.22288,600600002.0
2005-01-19 16:40:00,1.22299,1.22353,1.22287,1.22295,483899999.0
2005-01-19 16:45:00,1.22291,1.22316,1.22264,1.22315,596800002.0
2005-01-19 16:50:00,1.2231,1.22315,1.22239,1.22239,784199997.0
2005-01-19 16:55:00,1.22245,1.22518,1.22242,1.2251,666599995.0
2005-01-19 17:00:00,1.22506,1.22669,1.22477,1.22669,594200005.0
2005-01-19 17:05:00,1.22685,1.22687,1.22542,1.22542,484800000.0
2005-01-19 17:10:00,1.22537,1.22585,1.2251,1.22572,592299999.0
2005-01-19 17:15:00,1.2258,1.22595,1.22497,1.22497,516800005.0
2005-01-19 17:20:00,1.22505,1.22535,1.22439,1.22535,350299995.0
2005-01-19 17:25:00,1.22542,1.22573,1.22518,1.22556,595800003.0
2005-01-19 17:30:00,1.22569,1.2263,1.22559,1.22605,706499993.0
2005-01-19 17:35:00,1.22612,1.22654,1.22594,1.22625,421700000.0
2005-01-19 17:40:00,1.22624,1.22651,1.22604,1.22623,334000002.0
2005-01-19 17:45:00,1.22622,1.22685,1.22606,1.22645,544000005.0
2005-01-19 17:50:00,1.22642,1.22692,1.22637,1.22692,469200002.0
2005-01-19 17:55:00,1.22682,1.22738,1.22682,1.22696,422400002.0
2005-01-19 18:00:00,1.22695,1.22746,1.22686,1.22715,2754400009.0
2005-01-19 18:05:00,1.22756,1.22845,1.22737,1.22823,4317790021.0
2005-01-19 18:10:00,1.22835,1.22916,1.22835,1.22862,2534100018.0
2005-01-19 18:15:00,1.22857,1.2286,1.2278,1.22786,2938599995.0
2005-01-19 18:20:00,1.22782,1.22782,1.22689,1.22748,2293600002.0
2005-01-19 18:25:00,1.22738,1.22738,1.22633,1.22651,3060500006.0
2005-01-19 18:30:00,1.22657,1.22794,1.22619,1.22782,2667900012.0
2005-01-19 18:35:00,1.22775,1.2278,1.22706,1.2273,1400200006.0
2005-01-19 18:40:00,1.22753,1.22796,1.227,1.22718,2441400001.0
2005-01-19 18:45:00,1.22738,1.22746,1.22663,1.22663,1008000002.0
2005-01-19 18:50:00,1.22665,1.22687,1.22637,1.22645,1102700000.0
2005-01-19 18:55:00,1.22645,1.22762,1.22644,1.2268,1952299998.0
2005-01-19 19:00:00,1.2268,1.22728,1.22641,1.22686,1374600003.0
2005-01-19 19:05:00,1.22676,1.22745,1.2267,1.22725,1813100002.0
2005-01-19 19:10:00,1.22745,1.2282,1.22734,1.22815,1109600009.0
2005-01-19 19:15:00,1.22818,1.22879,1.22795,1.22875,1661399993.0
2005-01-19 19:20:00,1.22879,1.22982,1.22865,1.22968,764500004.0
2005-01-19 19:25:00,1.22978,1.2303,1.22953,1.22958,951000001.0
2005-01-19 19:30:00,1.22982,1.23031,1.2293,1.22941,733299996.0
2005-01-19 19:35:00,1.22939,1.22962,1.22883,1.22919,1354699997.0
2005-01-19 19:40:00,1.22922,1.22922,1.2281,1.2281,838199996.0
2005-01-19 19:45:00,1.22819,1.22836,1.22782,1.22796,620200005.0
2005-01-19 19:50:00,1.22832,1.22905,1.22806,1.22895,572300007.0
2005-01-19 19:55:00,1.22899,1.22921,1.2277,1.22908,637600006.0
2005-01-19 20:00:00,1.22919,1.22974,1.2291,1.22966,995000014.0
2005-01-19 20:05:00,1.22975,1.23034,1.22889,1.22953,1326099996.0
2005-01-19 20:10:00,1.22945,1.23013,1.22936,1.22953,1017400005.0
2005-01-19 20:15:00,1.22966,1.2297,1.22927,1.22927,1593099998.0
2005-01-19 20:20:00,1.22933,1.22939,1.22907,1.22907,2149990003.0
2005-01-19 20:25:00,1.22925,1.22925,1.22758,1.22801,1596700003.0
2005-01-19 20:30:00,1.22805,1.22881,1.228,1.22871,1386389997.0
2005-01-19 20:35:00,1.2291,1.22913,1.22854,1.22895,1483800000.0
2005-01-19 20:40:00,1.2289,1.2289,1.22791,1.22843,1789900004.0
2005-01-19 20:45:00,1.22839,1.22839,1.22756,1.2283,1112400002.0
2005-01-19 20:50:00,1.22827,1.22827,1.22787,1.22805,1208600000.0
2005-01-19 20:55:00,1.22815,1.22864,1.22804,1.22862,1671100003.0
2005-01-19 21:00:00,1.22869,1.22955,1.22851,1.22936,2769599996.0
2005-01-19 21:05:00,1.22961,1.23047,1.22928,1.23008,1964300019.0
2005-01-19 21:10:00,1.23007,1.23025,1.2289,1.22897,1948100009.0
2005-01-19 21:15:00,1.22902,1.22947,1.22898,1.22928,501200002.0
2005-01-19 21:20:00,1.22925,1.22947,1.22875,1.22937,484000003.0
2005-01-19 21:25:00,1.22953,1.22998,1.22946,1.22954,837100002.0
2005-01-19 21:30:00,1.2295,1.22974,1.2292,1.22947,748699998.0
2005-01-19 21:35:00,1.22972,1.22974,1.2294,1.2295,847800003.0
2005-01-19 21:40:00,1.22951,1.22952,1.22846,1.22853,653300004.0
2005-01-19 21:45:00,1.22858,1.22858,1.22803,1.22811,580200002.0
2005-01-19 21:50:00,1.22807,1.22816,1.22792,1.22805,738400006.0
2005-01-19 21:55:00,1.22823,1.22823,1.22739,1.22739,408100002.0
2005-01-19 22:00:00,1.22721,1.22746,1.22654,1.2272,1000700000.0
2005-01-19 22:05:00,1.22722,1.22772,1.22708,1.22765,729000004.0
2005-01-19 22:10:00,1.2278,1.22788,1.22741,1.22762,339200000.0
2005-01-19 22:15:00,1.22769,1.2281,1.22758,1.22795,540099996.0
2005-01-19 22:20:00,1.2281,1.22815,1.22779,1.2278,565100004.0
2005-01-19 22:25:00,1.22792,1.22806,1.22761,1.22772,696800001.0
2005-01-19 22:30:00,1.22773,1.22796,1.2274,1.22751,818199999.0
2005-01-19 22:35:00,1.2275,1.2275,1.2269,1.22716,582200002.0
2005-01-19 22:40:00,1.22731,1.22745,1.22721,1.22725,785100005.0
2005-01-19 22:45:00,1.22721,1.22729,1.22695,1.22718,438000001.0
2005-01-19 22:50:00,1.2272,1.22723,1.22637,1.22646,663100004.0
2005-01-19 22:55:00,1.22652,1.22672,1.22597,1.22605,685300006.0
2005-01-19 23:00:00,1.22628,1.22671,1.22616,1.22655,338800002.0
2005-01-19 23:05:00,1.22676,1.22715,1.22652,1.2269,543700006.0
2005-01-19 23:10:00,1.22705,1.22739,1.22686,1.22736,484999998.0
2005-01-19 23:15:00,1.22745,1.22753,1.22712,1.22712,493800003.0
2005-01-19 23:20:00,1.22718,1.22761,1.22713,1.22733,372599998.0
2005-01-19 23:25:00,1.22734,1.22747,1.22707,1.22733,458800002.0
2005-01-19 23:30:00,1.2273,1.22754,1.22699,1.22718,511000001.0
2005-01-19 23:35:00,1.227,1.2275,1.227,1.22702,436099999.0
2005-01-19 23:40:00,1.22691,1.22699,1.22604,1.22686,600600006.0
2005-01-19 23:45:00,1.22701,1.22706,1.22684,1.22689,580700005.0
2005-01-19 23:50:00,1.22694,1.22745,1.22681,1.22715,569100003.0
2005-01-19 23:55:00,1.22705,1.22739,1.22703,1.22718,237700004.0
2005-01-20 00:00:00,1.22725,1.22748,1.22686,1.22734,513000002.0
2005-01-20 00:05:00,1.2272,1.22762,1.22694,1.22732,380600006.0
2005-01-20 00:10:00,1.22773,1.22787,1.22651,1.22673,517599996.0
2005-01-20 00:15:00,1.22684,1.22743,1.22656,1.22694,363400001.0
2005-01-20 00:20:00,1.2269,1.2272,1.22653,1.22695,634100000.0
2005-01-20 00:25:00,1.22687,1.22717,1.22591,1.22634,515800001.0
2005-01-20 00:30:00,1.2265,1.22674,1.22639,1.22674,359300002.0
2005-01-20 00:35:00,1.22671,1.22693,1.22635,1.22648,331499998.0
2005-01-20 00:40:00,1.22663,1.22727,1.22653,1.22683,254300002.0
2005-01-20 00:45:00,1.22669,1.22695,1.22655,1.22685,666700001.0
2005-01-20 00:50:00,1.22695,1.22728,1.22652,1.22692,449200000.0
2005-01-20 00:55:00,1.2269,1.22739,1.22683,1.22732,426099999.0
2005-01-20 01:00:00,1.2269,1.22732,1.22685,1.227,467500001.0
2005-01-20 01:05:00,1.22692,1.22742,1.22683,1.22729,306000001.0
2005-01-20 01:10:00,1.22714,1.22827,1.22714,1.22805,392499995.0
2005-01-20 01:15:00,1.22829,1.2287,1.22752,1.22844,350299998.0
2005-01-20 01:20:00,1.22837,1.22932,1.22837,1.22922,524099997.0
2005-01-20 01:25:00,1.22943,1.22985,1.22943,1.22971,311799999.0
2005-01-20 01:30:00,1.22973,1.23008,1.22967,1.22997,205199999.0
2005-01-20 01:35:00,1.22981,1.22991,1.22971,1.22991,424600001.0
2005-01-20 01:40:00,1.22988,1.23039,1.22972,1.22989,563099995.0
2005-01-20 01:45:00,1.23016,1.23039,1.22987,1.23018,417000000.0
2005-01-20 01:50:00,1.23009,1.23016,1.2297,1.22995,321600000.0
2005-01-20 01:55:00,1.22981,1.22998,1.22843,1.22843,296999997.0
2005-01-20 02:00:00,1.22781,1.22913,1.22781,1.22884,567799997.0
2005-01-20 02:05:00,1.22888,1.22904,1.22871,1.22883,620200005.0
2005-01-20 02:10:00,1.22893,1.22929,1.22879,1.22906,388599999.0
2005-01-20 02:15:00,1.22912,1.22925,1.22882,1.22896,471300003.0
2005-01-20 02:20:00,1.22899,1.22937,1.22814,1.22814,448200000.0
2005-01-20 02:25:00,1.22787,1.2292,1.22787,1.22918,505000005.0
2005-01-20 02:30:00,1.2292,1.22941,1.229,1.22902,352799999.0
2005-01-20 02:35:00,1.22897,1.22907,1.22826,1.22857,439399995.0
2005-01-20 02:40:00,1.22871,1.229,1.22835,1.22835,333200005.0
2005-01-20 02:45:00,1.22841,1.22885,1.22787,1.22883,458100001.0
2005-01-20 02:50:00,1.22886,1.22907,1.22885,1.22887,231500000.0
2005-01-20 02:55:00,1.2287,1.2287,1.22797,1.22827,337500005.0
2005-01-20 03:00:00,1.22823,1.22843,1.22795,1.22829,624800000.0
2005-01-20 03:05:00,1.22832,1.22869,1.22786,1.22791,479600001.0
2005-01-20 03:10:00,1.228,1.22957,1.22785,1.22947,306500003.0
2005-01-20 03:15:00,1.22935,1.22935,1.22794,1.228,401099996.0
2005-01-20 03:20:00,1.22811,1.22895,1.22811,1.22895,405600003.0
2005-01-20 03:25:00,1.22858,1.22862,1.22849,1.22852,230499999.0
2005-01-20 03:30:00,1.2286,1.22897,1.22815,1.22815,270800002.0
2005-01-20 03:35:00,1.22822,1.22875,1.22803,1.2287,274900007.0
2005-01-20 03:40:00,1.22875,1.22895,1.22803,1.22864,535900001.0
2005-01-20 03:45:00,1.22874,1.22914,1.22788,1.22807,658600005.0
2005-01-20 03:50:00,1.22806,1.22819,1.2279,1.22797,385099999.0
2005-01-20 03:55:00,1.22805,1.22919,1.22805,1.22869,355799999.0
2005-01-20 04:00:00,1.22835,1.22863,1.22824,1.22849,325499998.0
2005-01-20 04:05:00,1.2285,1.22857,1.22785,1.22822,221500004.0
2005-01-20 04:10:00,1.22825,1.22835,1.22783,1.22783,404400001.0
2005-01-20 04:15:00,1.2279,1.22843,1.22775,1.22835,215099998.0
2005-01-20 04:20:00,1.22841,1.22865,1.22778,1.22855,318499999.0
2005-01-20 04:25:00,1.2286,1.22872,1.22853,1.22865,168000001.0
2005-01-20 04:30:00,1.22903,1.22903,1.2286,1.22862,416400001.0
2005-01-20 04:35:00,1.22856,1.22889,1.22855,1.22883,190000002.0
2005-01-20 04:40:00,1.22891,1.22927,1.22882,1.22901,484400002.0
2005-01-20 04:45:00,1.2289,1.22918,1.22843,1.22885,506000004.0
2005-01-20 04:50:00,1.22877,1.22896,1.22864,1.22864,436500003.0
2005-01-20 04:55:00,1.22835,1.22856,1.22813,1.2285,321199998.0
2005-01-20 05:00:00,1.22855,1.22943,1.22846,1.22874,518600003.0
2005-01-20 05:05:00,1.22876,1.22878,1.22787,1.22831,510100007.0
2005-01-20 05:10:00,1.22878,1.22878,1.22829,1.22866,352199997.0
2005-01-20 05:15:00,1.22835,1.2287,1.22788,1.22806,553599997.0
2005-01-20 05:20:00,1.22819,1.22866,1.22776,1.22791,515799999.0
2005-01-20 05:25:00,1.22778,1.22813,1.22747,1.22783,464400002.0
2005-01-20 05:30:00,1.22786,1.22808,1.22779,1.22805,394900002.0
2005-01-20 05:35:00,1.22805,1.22805,1.22735,1.22755,353300002.0
2005-01-20 05:40:00,1.22748,1.22759,1.22728,1.22746,230399998.0
2005-01-20 05:45:00,1.2274,1.22777,1.2274,1.22753,371400001.0
2005-01-20 05:50:00,1.22745,1.22752,1.22694,1.2272,562899993.0
2005-01-20 05:55:00,1.22737,1.22796,1.22715,1.22715,469300001.0
2005-01-20 06:00:00,1.22697,1.22733,1.22688,1.22707,511500004.0
2005-01-20 06:05:00,1.22713,1.22739,1.22704,1.22715,383400000.0
2005-01-20 06:10:00,1.22732,1.22783,1.22685,1.22731,281300005.0
2005-01-20 06:15:00,1.22701,1.22764,1.22701,1.22704,575500000.0
2005-01-20 06:20:00,1.2274,1.22801,1.22711,1.22711,426000002.0
2005-01-20 06:25:00,1.22748,1.22759,1.22697,1.22726,289000001.0
2005-01-20 06:30:00,1.22732,1.2274,1.22694,1.22718,366900004.0
2005-01-20 06:35:00,1.22715,1.22742,1.22701,1.2271,316300000.0
2005-01-20 06:40:00,1.2271,1.22741,1.227,1.22715,420900001.0
2005-01-20 06:45:00,1.22746,1.22746,1.22715,1.22715,423500004.0
2005-01-20 06:50:00,1.22718,1.22744,1.22683,1.2271,301799999.0
2005-01-20 06:55:00,1.22718,1.22735,1.22705,1.22735,419600000.0
2005-01-20 07:00:00,1.22728,1.22755,1.22715,1.22755,360900000.0
2005-01-20 07:05:00,1.22741,1.228,1.2274,1.22755,346900004.0
2005-01-20 07:10:00,1.22795,1.22795,1.22744,1.22744,187499998.0
2005-01-20 07:15:00,1.2278,1.22784,1.22742,1.22759,326700003.0
2005-01-20 07:20:00,1.22765,1.22802,1.22761,1.22798,424400002.0
2005-01-20 07:25:00,1.22798,1.22853,1.22778,1.22819,461600001.0
2005-01-20 07:30:00,1.22818,1.22841,1.22812,1.22833,533800004.0
2005-01-20 07:35:00,1.2283,1.22864,1.22815,1.22827,554999998.0
2005-01-20 07:40:00,1.22835,1.2284,1.22689,1.2279,480900007.0
2005-01-20 07:45:00,1.22787,1.22835,1.22785,1.22785,365299995.0
2005-01-20 07:50:00,1.22833,1.22858,1.22779,1.22779,359300001.0
2005-01-20 07:55:00,1.22785,1.22804,1.22777,1.228,492200000.0
2005-01-20 08:00:00,1.22789,1.22793,1.22698,1.22779,534199998.0
2005-01-20 08:05:00,1.2278,1.22825,1.22762,1.22771,624000002.0
2005-01-20 08:10:00,1.22783,1.22884,1.22762,1.22875,372300000.0
2005-01-20 08:15:00,1.2292,1.22947,1.22868,1.2292,450200001.0
2005-01-20 08:20:00,1.22933,1.22993,1.22903,1.22986,597300000.0
2005-01-20 08:25:00,1.22989,1.23041,1.22733,1.22905,419399998.0
2005-01-20 08:30:00,1.22727,1.2301,1.22727,1.23002,511400001.0
2005-01-20 08:35:00,1.23017,1.23017,1.22769,1.22824,299799999.0
2005-01-20 08:40:00,1.22877,1.23036,1.2287,1.23036,477800005.0
2005-01-20 08:45:00,1.23027,1.23027,1.22901,1.22973,451200005.0
2005-01-20 08:50:00,1.22987,1.22993,1.22866,1.22941,473100001.0
2005-01-20 08:55:00,1.22942,1.22955,1.22887,1.22897,561800001.0
2005-01-20 09:00:00,1.22846,1.22846,1.22734,1.22757,398300004.0
2005-01-20 09:05:00,1.22787,1.22839,1.22726,1.22726,523500002.0
2005-01-20 09:10:00,1.22727,1.22962,1.22727,1.22884,420600002.0
2005-01-20 09:15:00,1.22932,1.23092,1.22897,1.23026,495799997.0
2005-01-20 09:20:00,1.23108,1.23116,1.23015,1.23078,357200002.0
2005-01-20 09:25:00,1.23087,1.23087,1.22999,1.23059,490199999.0
2005-01-20 09:30:00,1.23037,1.2312,1.23013,1.23051,323600003.0
2005-01-20 09:35:00,1.23062,1.23127,1.23035,1.23097,511200000.0
2005-01-20 09:40:00,1.23122,1.23126,1.23027,1.23084,522000003.0
2005-01-20 09:45:00,1.23079,1.23207,1.23079,1.23202,424300002.0
2005-01-20 09:50:00,1.23184,1.23189,1.23085,1.23134,432699999.0
2005-01-20 09:55:00,1.23178,1.23223,1.23135,1.23179,540100003.0
2005-01-20 10:00:00,1.23132,1.23195,1.23051,1.23051,466000004.0
2005-01-20 10:05:00,1.2312,1.23264,1.23074,1.23242,382400002.0
2005-01-20 10:10:00,1.23238,1.2325,1.2319,1.2324,662899998.0
2005-01-20 10:15:00,1.23259,1.23259,1.23064,1.23144,654099997.0
2005-01-20 10:20:00,1.23217,1.23222,1.23001,1.23095,558100002.0
2005-01-20 10:25:00,1.23172,1.23179,1.22974,1.23,664100002.0
2005-01-20 10:30:00,1.23023,1.23043,1.22992,1.23016,422589999.0
2005-01-20 10:35:00,1.23025,1.23053,1.22982,1.22993,636499995.0
2005-01-20 10:40:00,1.22984,1.2308,1.22984,1.23028,433199998.0
2005-01-20 10:45:00,1.23042,1.23077,1.23021,1.23039,461600003.0
2005-01-20 10:50:00,1.23032,1.23124,1.23012,1.23119,619800004.0
2005-01-20 10:55:00,1.23133,1.23147,1.23067,1.23067,549899993.0
2005-01-20 11:00:00,1.23059,1.23083,1.23016,1.23016,435400004.0
2005-01-20 11:05:00,1.23022,1.23022,1.22852,1.22884,474500004.0
2005-01-20 11:10:00,1.22913,1.23,1.22913,1.22989,525099999.0
2005-01-20 11:15:00,1.22995,1.2301,1.22862,1.2288,627600003.0
2005-01-20 11:20:00,1.22911,1.22918,1.22876,1.229,448300000.0
2005-01-20 11:25:00,1.229,1.22934,1.22892,1.22916,600499997.0
2005-01-20 11:30:00,1.22924,1.22999,1.22886,1.22912,368200005.0
2005-01-20 11:35:00,1.22925,1.22997,1.22917,1.22959,571200004.0
2005-01-20 11:40:00,1.22956,1.22984,1.2293,1.22984,407500000.0
2005-01-20 11:45:00,1.22997,1.23079,1.22979,1.23059,422499997.0
2005-01-20 11:50:00,1.23062,1.23095,1.23042,1.23082,511100003.0
2005-01-20 11:55:00,1.23093,1.23201,1.22999,1.2312,533200002.0
2005-01-20 12:00:00,1.23147,1.23147,1.23056,1.23081,451200002.0
2005-01-20 12:05:00,1.23085,1.23092,1.23034,1.23067,446500002.0
2005-01-20 12:10:00,1.23076,1.2308,1.23047,1.23049,573999996.0
2005-01-20 12:15:00,1.23049,1.23115,1.23049,1.23115,497200001.0
2005-01-20 12:20:00,1.23111,1.2321,1.23069,1.23195,501699999.0
2005-01-20 12:25:00,1.23189,1.2325,1.23167,1.23212,563300001.0
2005-01-20 12:30:00,1.23212,1.2323,1.23138,1.23182,499500004.0
2005-01-20 12:35:00,1.23228,1.23344,1.23198,1.23267,523499999.0
2005-01-20 12:40:00,1.23252,1.23262,1.23184,1.23192,550300004.0
2005-01-20 12:45:00,1.23202,1.23271,1.23155,1.23171,382700001.0
2005-01-20 12:50:00,1.23188,1.23188,1.22991,1.23016,591399998.0
2005-01-20 12:55:00,1.23019,1.23038,1.22884,1.22898,637600004.0
2005-01-20 13:00:00,1.22901,1.22971,1.22901,1.22945,424600002.0
2005-01-20 13:05:00,1.22961,1.23109,1.22949,1.2308,404400001.0
2005-01-20 13:10:00,1.2308,1.23109,1.22984,1.23043,347900002.0
2005-01-20 13:15:00,1.23032,1.23032,1.2298,1.22992,370900004.0
2005-01-20 13:20:00,1.22988,1.23017,1.22962,1.22965,361700000.0
2005-01-20 13:25:00,1.22973,1.22992,1.22952,1.22971,477899992.0
2005-01-20 13:30:00,1.22974,1.23052,1.22973,1.23032,623000001.0
2005-01-20 13:35:00,1.23029,1.23041,1.22967,1.23017,502000001.0
2005-01-20 13:40:00,1.23023,1.23091,1.23017,1.23082,446800004.0
2005-01-20 13:45:00,1.23091,1.23141,1.23091,1.23136,344399998.0
2005-01-20 13:50:00,1.23142,1.23147,1.23094,1.2314,445200006.0
2005-01-20 13:55:00,1.23144,1.23176,1.23129,1.2315,486700000.0
2005-01-20 14:00:00,1.23152,1.23243,1.23152,1.23196,461699995.0
2005-01-20 14:05:00,1.23234,1.2326,1.2318,1.23199,463200001.0
2005-01-20 14:10:00,1.23188,1.23188,1.23135,1.23177,509599998.0
2005-01-20 14:15:00,1.23193,1.23202,1.23144,1.23154,505990000.0
2005-01-20 14:20:00,1.23167,1.23167,1.23123,1.23137,438800001.0
2005-01-20 14:25:00,1.23141,1.23158,1.23001,1.23007,508899999.0
2005-01-20 14:30:00,1.23019,1.23063,1.23,1.23046,639899997.0
2005-01-20 14:35:00,1.23048,1.23048,1.22959,1.22991,387300005.0
2005-01-20 14:40:00,1.22995,1.23035,1.22995,1.23023,325900005.0
2005-01-20 14:45:00,1.23014,1.23078,1.23014,1.23057,420800002.0
2005-01-20 14:50:00,1.23065,1.23082,1.22995,1.23032,346099999.0
2005-01-20 14:55:00,1.23023,1.23025,1.22917,1.22965,486400003.0
2005-01-20 15:00:00,1.23003,1.23068,1.22981,1.22988,379800001.0
2005-01-20 15:05:00,1.2301,1.23061,1.22996,1.23049,530500001.0
2005-01-20 15:10:00,1.2304,1.23117,1.23035,1.23115,616200006.0
2005-01-20 15:15:00,1.23125,1.23133,1.23073,1.23094,450600002.0
2005-01-20 15:20:00,1.23118,1.23149,1.23062,1.23062,505500001.0
2005-01-20 15:25:00,1.23097,1.23169,1.23075,1.23148,657700001.0
2005-01-20 15:30:00,1.23135,1.23211,1.23016,1.23187,483500003.0
2005-01-20 15:35:00,1.23184,1.23184,1.23088,1.23139,401400001.0
2005-01-20 15:40:00,1.23153,1.23229,1.23146,1.23221,593300002.0
2005-01-20 15:45:00,1.2323,1.23376,1.23214,1.23345,545800003.0
2005-01-20 15:50:00,1.23356,1.23402,1.23346,1.23388,499499999.0
2005-01-20 15:55:00,1.2341,1.23442,1.23316,1.23355,561999999.0
2005-01-20 16:00:00,1.23358,1.23396,1.23317,1.23388,519200000.0
2005-01-20 16:05:00,1.23389,1.23408,1.23316,1.23393,602100005.0
2005-01-20 16:10:00,1.23406,1.23406,1.23311,1.23311,303699998.0
2005-01-20 16:15:00,1.23305,1.23329,1.23252,1.23315,500800002.0
2005-01-20 16:20:00,1.23292,1.23314,1.23173,1.23173,428699999.0
2005-01-20 16:25:00,1.23142,1.23181,1.23084,1.23178,715300003.0
2005-01-20 16:30:00,1.23182,1.23245,1.23149,1.23226,559200000.0
2005-01-20 16:35:00,1.23239,1.23245,1.23208,1.2323,574100000.0
2005-01-20 16:40:00,1.23242,1.23256,1.23185,1.23207,475700003.0
2005-01-20 16:45:00,1.23222,1.23236,1.23187,1.23228,427300002.0
2005-01-20 16:50:00,1.23228,1.23357,1.23228,1.2327,438900003.0
2005-01-20 16:55:00,1.23301,1.23355,1.23278,1.2329,433500000.0
2005-01-20 17:00:00,1.23271,1.23325,1.23249,1.23265,604900004.0
2005-01-20 17:05:00,1.23279,1.23283,1.23192,1.23245,451200002.0
2005-01-20 17:10:00,1.23247,1.23286,1.23183,1.23286,425199998.0
2005-01-20 17:15:00,1.23289,1.23428,1.23265,1.23353,468799996.0
2005-01-20 17:20:00,1.23329,1.23419,1.23319,1.23374,550900001.0
2005-01-20 17:25:00,1.23378,1.23408,1.23359,1.23372,496800001.0
2005-01-20 17:30:00,1.23374,1.23383,1.23338,1.23356,497600004.0
2005-01-20 17:35:00,1.23363,1.23385,1.23325,1.23354,316000000.0
2005-01-20 17:40:00,1.23377,1.23377,1.23273,1.2328,445099995.0
2005-01-20 17:45:00,1.2329,1.23318,1.23288,1.23317,573100005.0
2005-01-20 17:50:00,1.23339,1.2335,1.23309,1.2332,572200005.0
2005-01-20 17:55:00,1.23317,1.23355,1.23307,1.23307,455200003.0
2005-01-20 18:00:00,1.23299,1.23299,1.23237,1.23247,2664800006.0
2005-01-20 18:05:00,1.23252,1.23307,1.23245,1.23285,4680600029.0
2005-01-20 18:10:00,1.23294,1.23376,1.23294,1.23369,2371800011.0
2005-01-20 18:15:00,1.2337,1.23418,1.23331,1.23371,2852999997.0
2005-01-20 18:20:00,1.23383,1.23389,1.23347,1.23369,1957900003.0
2005-01-20 18:25:00,1.23365,1.23433,1.23359,1.234,2628999992.0
2005-01-20 18:30:00,1.234,1.23616,1.2339,1.23547,2483900014.0
2005-01-20 18:35:00,1.23563,1.23563,1.2333,1.23341,1562100003.0
2005-01-20 18:40:00,1.23345,1.23364,1.2332,1.2334,2353900002.0
2005-01-20 18:45:00,1.23348,1.23348,1.23313,1.23337,986389997.0
2005-01-20 18:50:00,1.23337,1.23351,1.23307,1.23316,1338899999.0
2005-01-20 18:55:00,1.23322,1.23322,1.23226,1.23226,1607600009.0
2005-01-20 19:00:00,1.23241,1.23241,1.23106,1.23134,1376499999.0
2005-01-20 19:05:00,1.23126,1.23129,1.23013,1.23101,2142400002.0
2005-01-20 19:10:00,1.23108,1.23215,1.23101,1.23185,1291800011.0
2005-01-20 19:15:00,1.23191,1.2324,1.23154,1.2316,1653200014.0
2005-01-20 19:20:00,1.23193,1.23271,1.23172,1.23233,721499998.0
2005-01-20 19:25:00,1.23243,1.23289,1.23228,1.23287,930300002.0
2005-01-20 19:30:00,1.2329,1.23357,1.2329,1.23322,621200003.0
2005-01-20 19:35:00,1.23332,1.23334,1.23309,1.2332,1447600009.0
2005-01-20 19:40:00,1.23314,1.23314,1.23189,1.23258,733799989.0
2005-01-20 19:45:00,1.23277,1.23348,1.23254,1.23303,557899998.0
2005-01-20 19:50:00,1.23372,1.23386,1.23289,1.23318,556600002.0
2005-01-20 19:55:00,1.23346,1.23383,1.23344,1.23358,813800000.0
2005-01-20 20:00:00,1.23347,1.23347,1.23284,1.23293,943899999.0
2005-01-20 20:05:00,1.23296,1.23326,1.23269,1.23319,1165000008.0
2005-01-20 20:10:00,1.2332,1.23324,1.2328,1.23292,1128400003.0
2005-01-20 20:15:00,1.23298,1.23315,1.23278,1.23296,1697000008.0
2005-01-20 20:20:00,1.23291,1.23291,1.23243,1.23285,2095000010.0
2005-01-20 20:25:00,1.23296,1.23316,1.23284,1.23289,1817100007.0
2005-01-20 20:30:00,1.2331,1.23352,1.23291,1.23343,1278900003.0
2005-01-20 20:35:00,1.23351,1.23359,1.23337,1.23355,1452199995.0
2005-01-20 20:40:00,1.23373,1.23381,1.23327,1.2334,1595799990.0
2005-01-20 20:45:00,1.23338,1.23381,1.23322,1.23381,1029100002.0
2005-01-20 20:50:00,1.23345,1.23369,1.23345,1.23348,1041999991.0
2005-01-20 20:55:00,1.23357,1.23386,1.23355,1.23367,1770599998.0
2005-01-20 21:00:00,1.23371,1.23382,1.2335,1.23368,2997200010.0
2005-01-20 21:05:00,1.23366,1.23412,1.23364,1.23405,1831900011.0
2005-01-20 21:10:00,1.23408,1.23474,1.23408,1.23417,1843100006.0
2005-01-20 21:15:00,1.23408,1.23408,1.23363,1.23377,494999995.0
2005-01-20 21:20:00,1.23378,1.23383,1.23318,1.23354,412300001.0
2005-01-20 21:25:00,1.23335,1.23344,1.2331,1.23318,813499985.0
2005-01-20 21:30:00,1.23318,1.23345,1.23295,1.23313,758699998.0
2005-01-20 21:35:00,1.23314,1.23327,1.23283,1.23292,691999994.0
2005-01-20 21:40:00,1.23295,1.23364,1.23295,1.23355,642399999.0
2005-01-20 21:45:00,1.23352,1.23397,1.23352,1.2339,621299996.0
2005-01-20 21:50:00,1.23383,1.23415,1.23365,1.23374,653900000.0
2005-01-20 21:55:00,1.23378,1.23389,1.23344,1.23376,442999995.0
2005-01-20 22:00:00,1.2339,1.2339,1.23305,1.23306,1017399998.0
2005-01-20 22:05:00,1.23307,1.23312,1.23144,1.23264,612099999.0
2005-01-20 22:10:00,1.23252,1.23252,1.23195,1.23207,506200004.0
2005-01-20 22:15:00,1.23225,1.23262,1.23205,1.23245,609200008.0
2005-01-20 22:20:00,1.23248,1.23252,1.23194,1.23205,612900003.0
2005-01-20 22:25:00,1.2321,1.2324,1.2321,1.23233,690499999.0
2005-01-20 22:30:00,1.23235,1.23251,1.23222,1.2324,691200002.0
2005-01-20 22:35:00,1.2324,1.23247,1.23214,1.23227,610800002.0
2005-01-20 22:40:00,1.23233,1.23253,1.23187,1.23227,762790007.0
2005-01-20 22:45:00,1.23229,1.23269,1.23227,1.23269,337400001.0
2005-01-20 22:50:00,1.23233,1.23233,1.23202,1.23209,601299998.0
2005-01-20 22:55:00,1.23212,1.2328,1.23205,1.23215,716400004.0
2005-01-20 23:00:00,1.23245,1.23278,1.23217,1.23248,329200002.0
2005-01-20 23:05:00,1.2325,1.2328,1.23239,1.23276,563500007.0
2005-01-20 23:10:00,1.23274,1.23288,1.23268,1.23287,293700001.0
2005-01-20 23:15:00,1.23289,1.23289,1.23243,1.23266,537700000.0
2005-01-20 23:20:00,1.23259,1.23259,1.23146,1.2318,461100000.0
2005-01-20 23:25:00,1.23184,1.23184,1.23073,1.23144,511200003.0
2005-01-20 23:30:00,1.23165,1.23247,1.23165,1.23245,486700001.0
2005-01-20 23:35:00,1.23231,1.23259,1.23231,1.23242,570999997.0
2005-01-20 23:40:00,1.23244,1.23277,1.23208,1.23245,571799997.0
2005-01-20 23:45:00,1.23255,1.23256,1.23209,1.23253,520499996.0
2005-01-20 23:50:00,1.23264,1.23304,1.23253,1.233,565900003.0
2005-01-20 23:55:00,1.23318,1.23385,1.23303,1.23371,223099997.0
2005-01-21 00:00:00,1.23375,1.23405,1.23337,1.23374,312500003.0
2005-01-21 00:05:00,1.23388,1.23402,1.23337,1.23342,374900001.0
2005-01-21 00:10:00,1.23338,1.23348,1.23285,1.23301,620500000.0
2005-01-21 00:15:00,1.23278,1.23359,1.23259,1.23305,544200003.0
2005-01-21 00:20:00,1.23316,1.23334,1.23286,1.23297,405999998.0
2005-01-21 00:25:00,1.23255,1.23345,1.23166,1.2331,369999998.0
2005-01-21 00:30:00,1.23317,1.23332,1.23252,1.23318,379299995.0
2005-01-21 00:35:00,1.23309,1.23326,1.23283,1.23313,302100002.0
2005-01-21 00:40:00,1.23347,1.23352,1.23292,1.23304,402900001.0
2005-01-21 00:45:00,1.2331,1.23325,1.23285,1.23295,579200003.0
2005-01-21 00:50:00,1.23307,1.23328,1.23288,1.23308,457600009.0
2005-01-21 00:55:00,1.2331,1.23319,1.23285,1.2329,509600006.0
2005-01-21 01:00:00,1.23293,1.23301,1.23269,1.23288,397599998.0
2005-01-21 01:05:00,1.23292,1.23313,1.23269,1.23295,452700005.0
2005-01-21 01:10:00,1.23287,1.23318,1.23268,1.23285,359499997.0
2005-01-21 01:15:00,1.23288,1.23326,1.23286,1.23306,582799997.0
2005-01-21 01:20:00,1.23321,1.23357,1.233,1.23345,244900002.0
2005-01-21 01:25:00,1.2332,1.23358,1.23312,1.23335,328199998.0
2005-01-21 01:30:00,1.23333,1.23353,1.23333,1.23344,220599998.0
2005-01-21 01:35:00,1.23343,1.23358,1.233,1.23325,317800000.0
2005-01-21 01:40:00,1.23315,1.23342,1.23303,1.23339,538000004.0
2005-01-21 01:45:00,1.23338,1.23355,1.23322,1.23354,266400003.0
2005-01-21 01:50:00,1.23337,1.23345,1.23307,1.23336,352500002.0
2005-01-21 01:55:00,1.2333,1.23355,1.23326,1.23331,354399998.0
2005-01-21 02:00:00,1.23346,1.23358,1.23317,1.23345,414400001.0
2005-01-21 02:05:00,1.23355,1.2336,1.2333,1.23346,468100003.0
2005-01-21 02:10:00,1.23363,1.23444,1.23354,1.23434,488890006.0
2005-01-21 02:15:00,1.2342,1.23452,1.23336,1.2334,416900001.0
2005-01-21 02:20:00,1.23405,1.23498,1.23399,1.23443,621500004.0
2005-01-21 02:25:00,1.23434,1.23481,1.23434,1.2347,409700000.0
2005-01-21 02:30:00,1.23472,1.23491,1.2344,1.23465,565100004.0
2005-01-21 02:35:00,1.23475,1.23475,1.23438,1.23475,273200004.0
2005-01-21 02:40:00,1.23457,1.23472,1.2339,1.23427,399300005.0
2005-01-21 02:45:00,1.23446,1.2346,1.23403,1.23449,532500006.0
2005-01-21 02:50:00,1.23452,1.23479,1.23426,1.23479,484999998.0
2005-01-21 02:55:00,1.23495,1.23495,1.23423,1.23444,347399999.0
2005-01-21 03:00:00,1.23473,1.23473,1.23411,1.23428,314599999.0
2005-01-21 03:05:00,1.23428,1.23478,1.23414,1.23457,334800000.0
2005-01-21 03:10:00,1.2345,1.2348,1.23414,1.2345,405799997.0
2005-01-21 03:15:00,1.23455,1.23461,1.23418,1.23444,374000004.0
2005-01-21 03:20:00,1.2345,1.2346,1.23429,1.23456,410900000.0
2005-01-21 03:25:00,1.23454,1.23468,1.2343,1.23453,386199997.0
2005-01-21 03:30:00,1.23453,1.23475,1.23441,1.23444,307899999.0
2005-01-21 03:35:00,1.23447,1.2348,1.2343,1.23452,583000005.0
2005-01-21 03:40:00,1.23458,1.23459,1.2343,1.23434,274400002.0
2005-01-21 03:45:00,1.23429,1.23464,1.23429,1.2343,332099998.0
2005-01-21 03:50:00,1.23455,1.23478,1.23443,1.23466,225699999.0
2005-01-21 03:55:00,1.2347,1.2347,1.23443,1.23445,296199998.0
2005-01-21 04:00:00,1.23449,1.23475,1.23431,1.23434,206800001.0
2005-01-21 04:05:00,1.2343,1.23478,1.2343,1.23464,236300002.0
2005-01-21 04:10:00,1.23437,1.23475,1.23437,1.23465,354700003.0
2005-01-21 04:15:00,1.23465,1.23465,1.23311,1.23394,244300001.0
2005-01-21 04:20:00,1.23437,1.23472,1.2331,1.2331,427700001.0
2005-01-21 04:25:00,1.23367,1.23375,1.23295,1.23341,602300000.0
2005-01-21 04:30:00,1.23358,1.23365,1.23334,1.23342,326699995.0
2005-01-21 04:35:00,1.2335,1.23385,1.23349,1.23349,346900000.0
2005-01-21 04:40:00,1.23342,1.23374,1.23285,1.2333,330800004.0
2005-01-21 04:45:00,1.2338,1.2338,1.23347,1.23355,332800001.0
2005-01-21 04:50:00,1.23355,1.23365,1.23313,1.23326,430299999.0
2005-01-21 04:55:00,1.23328,1.23344,1.2332,1.23327,332700003.0
2005-01-21 05:00:00,1.2333,1.2333,1.23297,1.2332,293999998.0
2005-01-21 05:05:00,1.23306,1.23388,1.23295,1.23311,489999993.0
2005-01-21 05:10:00,1.23348,1.23367,1.2331,1.23313,411300004.0
2005-01-21 05:15:00,1.23298,1.2336,1.23277,1.2329,389100001.0
2005-01-21 05:20:00,1.23306,1.2332,1.23267,1.23285,358599998.0
2005-01-21 05:25:00,1.23278,1.23303,1.23267,1.23292,362199999.0
2005-01-21 05:30:00,1.23282,1.23318,1.23262,1.23276,258000002.0
2005-01-21 05:35:00,1.23273,1.23335,1.23273,1.23274,426000001.0
2005-01-21 05:40:00,1.23259,1.23278,1.2313,1.23251,469300001.0
2005-01-21 05:45:00,1.23239,1.23265,1.23216,1.23235,405099999.0
2005-01-21 05:50:00,1.23233,1.23255,1.23202,1.23235,570700001.0
2005-01-21 05:55:00,1.23242,1.23284,1.23239,1.23245,362599999.0
2005-01-21 06:00:00,1.23283,1.23283,1.23209,1.23209,339200000.0
2005-01-21 06:05:00,1.23222,1.23295,1.23207,1.23254,375700005.0
2005-01-21 06:10:00,1.23311,1.23314,1.23239,1.2328,503699996.0
2005-01-21 06:15:00,1.2329,1.23323,1.23283,1.2329,420000001.0
2005-01-21 06:20:00,1.23322,1.23322,1.23239,1.2328,441599998.0
2005-01-21 06:25:00,1.23255,1.23267,1.2323,1.23235,301499996.0
2005-01-21 06:30:00,1.23243,1.23298,1.23243,1.23262,343800001.0
2005-01-21 06:35:00,1.2327,1.23291,1.23224,1.23265,370399997.0
2005-01-21 06:40:00,1.23275,1.23305,1.2326,1.23289,410400004.0
2005-01-21 06:45:00,1.23329,1.23329,1.2328,1.23325,200100000.0
2005-01-21 06:50:00,1.2333,1.23338,1.23289,1.23311,513900001.0
2005-01-21 06:55:00,1.2334,1.23348,1.23294,1.23294,332899996.0
2005-01-21 07:00:00,1.23287,1.23291,1.23228,1.23248,549800005.0
2005-01-21 07:05:00,1.23245,1.23319,1.23233,1.23292,348989999.0
2005-01-21 07:10:00,1.233,1.23323,1.23271,1.23294,487500007.0
2005-01-21 07:15:00,1.23283,1.23337,1.23283,1.23316,329690001.0
2005-01-21 07:20:00,1.23331,1.23354,1.23289,1.23342,361699999.0
2005-01-21 07:25:00,1.2335,1.23355,1.23284,1.23293,597700001.0
2005-01-21 07:30:00,1.23281,1.23377,1.23281,1.23374,280800002.0
2005-01-21 07:35:00,1.23388,1.23388,1.23291,1.23342,399000004.0
2005-01-21 07:40:00,1.23322,1.23332,1.23243,1.23296,473400003.0
2005-01-21 07:45:00,1.23282,1.23309,1.23248,1.23286,495500000.0
2005-01-21 07:50:00,1.23317,1.23317,1.23268,1.23275,535500001.0
2005-01-21 07:55:00,1.23278,1.2331,1.23225,1.23225,343899998.0
2005-01-21 08:00:00,1.23215,1.23237,1.23213,1.23226,373800003.0
2005-01-21 08:05:00,1.2323,1.23247,1.23225,1.23232,490499998.0
2005-01-21 08:10:00,1.2323,1.23257,1.2322,1.23242,412200001.0
2005-01-21 08:15:00,1.23248,1.2327,1.23231,1.23246,346900003.0
2005-01-21 08:20:00,1.23247,1.23269,1.23233,1.2326,405999999.0
2005-01-21 08:25:00,1.23275,1.23348,1.23253,1.23315,594099997.0
2005-01-21 08:30:00,1.233,1.23332,1.23292,1.23299,495300002.0
2005-01-21 08:35:00,1.23304,1.23324,1.23246,1.23275,439600001.0
2005-01-21 08:40:00,1.23292,1.23305,1.23239,1.23285,312700000.0
2005-01-21 08:45:00,1.23283,1.23303,1.23266,1.23288,471200002.0
2005-01-21 08:50:00,1.23281,1.23308,1.2324,1.23307,405700003.0
2005-01-21 08:55:00,1.2329,1.23323,1.23275,1.23317,440700004.0
2005-01-21 09:00:00,1.233,1.23325,1.23297,1.23303,358900004.0
2005-01-21 09:05:00,1.23316,1.23325,1.23296,1.23307,390099998.0
2005-01-21 09:10:00,1.23302,1.2345,1.233,1.2333,291300003.0
2005-01-21 09:15:00,1.23327,1.23347,1.23287,1.23287,383400004.0
2005-01-21 09:20:00,1.23265,1.2329,1.23225,1.23278,303700005.0
2005-01-21 09:25:00,1.2331,1.2331,1.23171,1.23176,433499998.0
2005-01-21 09:30:00,1.23176,1.23181,1.23096,1.2313,390200001.0
2005-01-21 09:35:00,1.23134,1.23198,1.23104,1.23167,496699998.0
2005-01-21 09:40:00,1.23158,1.23163,1.23125,1.23136,305300002.0
2005-01-21 09:45:00,1.23138,1.23159,1.2311,1.23129,533000003.0
2005-01-21 09:50:00,1.23129,1.23153,1.2312,1.2313,289299997.0
2005-01-21 09:55:00,1.2313,1.23147,1.23038,1.23047,410100003.0
2005-01-21 10:00:00,1.23041,1.23054,1.22994,1.23012,407400005.0
2005-01-21 10:05:00,1.23017,1.2306,1.23017,1.23035,292299999.0
2005-01-21 10:10:00,1.23042,1.23072,1.22997,1.23033,456690001.0
2005-01-21 10:15:00,1.23,1.23054,1.22993,1.23025,665800002.0
2005-01-21 10:20:00,1.23027,1.23061,1.23008,1.23044,455100000.0
2005-01-21 10:25:00,1.23019,1.23059,1.23012,1.2304,305000001.0
2005-01-21 10:30:00,1.23045,1.23065,1.23012,1.23012,408299998.0
2005-01-21 10:35:00,1.23005,1.23052,1.23005,1.23013,612799997.0
2005-01-21 10:40:00,1.23032,1.23038,1.22983,1.22989,339399998.0
2005-01-21 10:45:00,1.22988,1.22988,1.2276,1.22787,414000001.0
2005-01-21 10:50:00,1.22767,1.22775,1.22695,1.22724,615600001.0
2005-01-21 10:55:00,1.22727,1.22741,1.2269,1.22732,324499999.0
2005-01-21 11:00:00,1.2273,1.22784,1.22689,1.22697,425100000.0
2005-01-21 11:05:00,1.22703,1.22748,1.22689,1.22695,424700002.0
2005-01-21 11:10:00,1.2271,1.22753,1.22684,1.22717,643699998.0
2005-01-21 11:15:00,1.22713,1.2274,1.22612,1.22612,495499993.0
2005-01-21 11:20:00,1.22647,1.22655,1.22612,1.22636,513500000.0
2005-01-21 11:25:00,1.22643,1.2268,1.22505,1.22539,459690000.0
2005-01-21 11:30:00,1.22548,1.22621,1.22523,1.22607,621100005.0
2005-01-21 11:35:00,1.22638,1.22638,1.22556,1.22614,517900005.0
2005-01-21 11:40:00,1.2261,1.22648,1.22595,1.22609,710400002.0
2005-01-21 11:45:00,1.22622,1.22632,1.22598,1.22598,412500003.0
2005-01-21 11:50:00,1.22615,1.22626,1.2256,1.2256,531900004.0
2005-01-21 11:55:00,1.22588,1.22588,1.22527,1.22554,480500000.0
2005-01-21 12:00:00,1.22557,1.22558,1.22495,1.22553,282000000.0
2005-01-21 12:05:00,1.22563,1.22604,1.2253,1.22566,369700002.0
2005-01-21 12:10:00,1.22559,1.22559,1.22505,1.22537,598900003.0
2005-01-21 12:15:00,1.22537,1.22555,1.2243,1.22525,503699996.0
2005-01-21 12:20:00,1.22525,1.2256,1.22525,1.22535,335500002.0
2005-01-21 12:25:00,1.22529,1.22585,1.22518,1.22578,655399997.0
2005-01-21 12:30:00,1.2253,1.22548,1.22519,1.22525,501700002.0
2005-01-21 12:35:00,1.22539,1.22595,1.22526,1.22537,498900003.0
2005-01-21 12:40:00,1.22575,1.22622,1.22556,1.22575,645100005.0
2005-01-21 12:45:00,1.22592,1.22597,1.22562,1.22563,297700002.0
2005-01-21 12:50:00,1.22559,1.22563,1.22398,1.22403,499590006.0
2005-01-21 12:55:00,1.22406,1.22438,1.22382,1.22388,570100003.0
2005-01-21 13:00:00,1.22371,1.22421,1.22355,1.22377,747300004.0
2005-01-21 13:05:00,1.22393,1.22488,1.22367,1.22459,744300002.0
2005-01-21 13:10:00,1.22454,1.22476,1.22403,1.22409,516800000.0
2005-01-21 13:15:00,1.22419,1.22455,1.22408,1.22432,361200001.0
2005-01-21 13:20:00,1.2243,1.22528,1.2243,1.22482,368700000.0
2005-01-21 13:25:00,1.22485,1.2254,1.22471,1.22518,557600002.0
2005-01-21 13:30:00,1.2252,1.2252,1.22467,1.22513,310700004.0
2005-01-21 13:35:00,1.2251,1.22527,1.22475,1.22492,489300006.0
2005-01-21 13:40:00,1.22506,1.22513,1.2247,1.22508,775300006.0
2005-01-21 13:45:00,1.22517,1.2258,1.22501,1.22514,333499996.0
2005-01-21 13:50:00,1.2259,1.22613,1.22566,1.2259,271899997.0
2005-01-21 13:55:00,1.22596,1.22609,1.2257,1.2259,427099993.0
2005-01-21 14:00:00,1.22594,1.22702,1.22593,1.22685,421999999.0
2005-01-21 14:05:00,1.22693,1.22703,1.22599,1.22606,271899998.0
2005-01-21 14:10:00,1.22602,1.22692,1.22587,1.2269,427300004.0
2005-01-21 14:15:00,1.22696,1.22756,1.22696,1.22729,515100001.0
2005-01-21 14:20:00,1.22716,1.22754,1.22684,1.22754,482199998.0
2005-01-21 14:25:00,1.22751,1.22773,1.22719,1.2275,389999999.0
2005-01-21 14:30:00,1.2276,1.22794,1.22758,1.22794,357300000.0
2005-01-21 14:35:00,1.22795,1.22799,1.22718,1.22718,348199998.0
2005-01-21 14:40:00,1.2269,1.22718,1.22606,1.22694,462200002.0
2005-01-21 14:45:00,1.22708,1.22777,1.22701,1.22758,587699997.0
2005-01-21 14:50:00,1.2279,1.228,1.22737,1.22793,534200002.0
2005-01-21 14:55:00,1.22804,1.22826,1.22792,1.22816,541500002.0
2005-01-21 15:00:00,1.2282,1.22851,1.22814,1.22823,363100001.0
2005-01-21 15:05:00,1.22852,1.22887,1.22834,1.2285,583900008.0
2005-01-21 15:10:00,1.22852,1.22898,1.22842,1.22873,722700000.0
2005-01-21 15:15:00,1.22878,1.22929,1.22846,1.22847,394999999.0
2005-01-21 15:20:00,1.22882,1.2293,1.22864,1.22926,405400001.0
2005-01-21 15:25:00,1.22933,1.22933,1.22816,1.22816,433800003.0
2005-01-21 15:30:00,1.22866,1.22976,1.22822,1.22947,537400004.0
2005-01-21 15:35:00,1.22956,1.22956,1.22831,1.22847,543900004.0
2005-01-21 15:40:00,1.22872,1.22873,1.22737,1.22767,518200001.0
2005-01-21 15:45:00,1.2277,1.22779,1.22725,1.22739,561599997.0
2005-01-21 15:50:00,1.2272,1.22735,1.22646,1.22676,389900001.0
2005-01-21 15:55:00,1.22655,1.22684,1.22619,1.22684,548199994.0
2005-01-21 16:00:00,1.22679,1.22697,1.22637,1.22644,537499994.0
2005-01-21 16:05:00,1.22653,1.2269,1.22647,1.22659,391399998.0
2005-01-21 16:10:00,1.22641,1.22658,1.22594,1.22614,352400004.0
2005-01-21 16:15:00,1.22614,1.22695,1.22605,1.22658,562000001.0
2005-01-21 16:20:00,1.22658,1.22759,1.22652,1.2274,379790003.0
2005-01-21 16:25:00,1.22741,1.22805,1.22704,1.22794,605600006.0
2005-01-21 16:30:00,1.2282,1.22918,1.22819,1.22819,467599998.0
2005-01-21 16:35:00,1.22833,1.22945,1.22825,1.22857,857000001.0
2005-01-21 16:40:00,1.22857,1.22875,1.22797,1.22797,358500000.0
2005-01-21 16:45:00,1.22797,1.22816,1.22694,1.22701,517590004.0
2005-01-21 16:50:00,1.22723,1.22895,1.22722,1.2283,650999997.0
2005-01-21 16:55:00,1.22837,1.22846,1.22711,1.22716,482099998.0
2005-01-21 17:00:00,1.22747,1.2279,1.227,1.22717,519300003.0
2005-01-21 17:05:00,1.22732,1.22825,1.22699,1.2271,485800003.0
2005-01-21 17:10:00,1.22718,1.22749,1.22676,1.22749,616400002.0
2005-01-21 17:15:00,1.2278,1.22813,1.2274,1.22768,396399998.0
2005-01-21 17:20:00,1.22782,1.22835,1.22775,1.22823,464400001.0
2005-01-21 17:25:00,1.22826,1.22867,1.22804,1.22816,507599997.0
2005-01-21 17:30:00,1.22813,1.22826,1.22705,1.22705,361599998.0
2005-01-21 17:35:00,1.22717,1.22735,1.22685,1.22717,393999995.0
2005-01-21 17:40:00,1.22714,1.2275,1.22712,1.22725,484400000.0
2005-01-21 17:45:00,1.2271,1.22717,1.22616,1.22652,571100004.0
2005-01-21 17:50:00,1.22649,1.22667,1.22603,1.22661,341900001.0
2005-01-21 17:55:00,1.22687,1.22719,1.22631,1.22631,703000008.0
2005-01-21 18:00:00,1.22621,1.22622,1.22563,1.22597,2797800002.0
2005-01-21 18:05:00,1.22625,1.22626,1.22589,1.22617,4428000005.0
2005-01-21 18:10:00,1.22628,1.22637,1.2257,1.22573,2484200004.0
2005-01-21 18:15:00,1.22575,1.2261,1.22525,1.22535,3109100001.0
2005-01-21 18:20:00,1.2254,1.2254,1.2242,1.2242,2416100017.0
2005-01-21 18:25:00,1.22434,1.22442,1.22312,1.22333,2906100001.0
2005-01-21 18:30:00,1.22344,1.22364,1.22077,1.22231,2751199995.0
2005-01-21 18:35:00,1.22243,1.22243,1.22147,1.22147,1521099990.0
2005-01-21 18:40:00,1.22149,1.22256,1.22127,1.22208,2484500009.0
2005-01-21 18:45:00,1.22212,1.22216,1.22038,1.22038,1016200005.0
2005-01-21 18:50:00,1.22052,1.22101,1.22005,1.22008,1086000006.0
2005-01-21 18:55:00,1.22029,1.22088,1.22023,1.22081,1688599998.0
2005-01-21 19:00:00,1.22083,1.22104,1.22067,1.22067,1351199993.0
2005-01-21 19:05:00,1.22069,1.22097,1.22049,1.22082,2238600022.0
2005-01-21 19:10:00,1.22088,1.22101,1.22052,1.22068,1062100003.0
2005-01-21 19:15:00,1.22048,1.2207,1.21949,1.22028,1730499994.0
2005-01-21 19:20:00,1.22067,1.22086,1.22019,1.22023,764000003.0
2005-01-21 19:25:00,1.22038,1.22062,1.22031,1.22053,846799998.0
2005-01-21 19:30:00,1.22069,1.22069,1.21994,1.22031,972600001.0
2005-01-21 19:35:00,1.22035,1.22036,1.21961,1.21971,1217089998.0
2005-01-21 19:40:00,1.21975,1.21989,1.21873,1.21873,875900002.0
2005-01-21 19:45:00,1.2187,1.219,1.2185,1.21898,404499999.0
2005-01-21 19:50:00,1.21896,1.21985,1.21886,1.2195,416700004.0
2005-01-21 19:55:00,1.2195,1.21951,1.21888,1.21894,859800006.0
2005-01-21 20:00:00,1.21915,1.21948,1.21898,1.219,834400004.0
2005-01-21 20:05:00,1.21915,1.21917,1.21869,1.21876,907999994.0
2005-01-21 20:10:00,1.21892,1.21892,1.2181,1.21812,1084200002.0
2005-01-21 20:15:00,1.21818,1.21924,1.21816,1.21895,1686000006.0
2005-01-21 20:20:00,1.2191,1.2195,1.21886,1.2189,2245600016.0
2005-01-21 20:25:00,1.21882,1.21992,1.21864,1.2193,1756900001.0
2005-01-21 20:30:00,1.21929,1.22013,1.21929,1.21994,1324800002.0
2005-01-21 20:35:00,1.22012,1.22012,1.21965,1.22005,1828700002.0
2005-01-21 20:40:00,1.22007,1.22043,1.21998,1.22017,1542189999.0
2005-01-21 20:45:00,1.22037,1.22056,1.22004,1.22045,1054300003.0
2005-01-21 20:50:00,1.22038,1.22038,1.22007,1.22023,901200007.0
2005-01-21 20:55:00,1.22032,1.22067,1.22021,1.22057,1706799992.0
2005-01-21 21:00:00,1.22043,1.22055,1.2202,1.22038,3185099996.0
2005-01-21 21:05:00,1.22042,1.22061,1.22022,1.22044,1768300007.0
2005-01-21 21:10:00,1.22043,1.2206,1.22026,1.22029,1832200006.0
2005-01-21 21:15:00,1.22027,1.22037,1.21996,1.21998,498999996.0
2005-01-21 21:20:00,1.22023,1.22044,1.22004,1.22035,326100004.0
2005-01-21 21:25:00,1.22038,1.22038,1.21991,1.2203,905000002.0
2005-01-21 21:30:00,1.2201,1.22037,1.22002,1.22012,497199998.0
2005-01-21 21:35:00,1.22002,1.22008,1.21968,1.22001,761300004.0
2005-01-21 21:40:00,1.22003,1.22028,1.2199,1.22005,712800004.0
2005-01-21 21:45:00,1.22003,1.22055,1.22003,1.22038,809700003.0
2005-01-21 21:50:00,1.22031,1.22052,1.22023,1.22029,690690002.0
2005-01-21 21:55:00,1.22032,1.22102,1.22032,1.2209,445300000.0
2005-01-21 22:00:00,1.22112,1.22129,1.22064,1.2209,1097600006.0
2005-01-21 22:05:00,1.22086,1.22095,1.22067,1.22093,732700002.0
2005-01-21 22:10:00,1.22113,1.22114,1.22082,1.22103,532100005.0
2005-01-21 22:15:00,1.22107,1.22107,1.2208,1.22096,536999998.0
2005-01-21 22:20:00,1.221,1.2213,1.22095,1.22098,613099994.0
2005-01-21 22:25:00,1.22117,1.2213,1.22091,1.22096,834000002.0
2005-01-21 22:30:00,1.22103,1.22114,1.22079,1.22102,823599998.0
2005-01-21 22:35:00,1.22113,1.22129,1.22039,1.22039,696300004.0
2005-01-21 22:40:00,1.22052,1.22095,1.22048,1.22085,722900002.0
2005-01-21 22:45:00,1.22085,1.2209,1.2206,1.22062,377000000.0
2005-01-21 22:50:00,1.22073,1.22102,1.22058,1.22075,518500000.0
2005-01-21 22:55:00,1.22103,1.2211,1.22054,1.22071,730300002.0
2005-01-21 23:00:00,1.2206,1.22103,1.2206,1.22096,421399994.0
2005-01-21 23:05:00,1.22107,1.22108,1.22058,1.22089,509400000.0
2005-01-21 23:10:00,1.22103,1.22113,1.2208,1.22096,286600001.0
2005-01-21 23:15:00,1.22105,1.22116,1.22075,1.22089,517600001.0
2005-01-21 23:20:00,1.22092,1.22136,1.22084,1.22136,227589998.0
2005-01-21 23:25:00,1.22118,1.22118,1.22092,1.22116,569900006.0
2005-01-21 23:30:00,1.22126,1.22204,1.22112,1.22159,593900000.0
2005-01-21 23:35:00,1.22164,1.22193,1.22146,1.22146,303000002.0
2005-01-21 23:40:00,1.2213,1.222,1.22129,1.22173,498900001.0
2005-01-21 23:45:00,1.22163,1.22224,1.22163,1.22203,443800006.0
2005-01-21 23:50:00,1.22194,1.22237,1.22152,1.22195,631500000.0
2005-01-21 23:55:00,1.22212,1.22238,1.22165,1.22199,360600001.0
2005-01-24 00:00:00,1.2217,1.2217,1.2217,1.2217,194600001.0
2005-01-24 00:10:00,1.2216,1.2216,1.2212,1.2214,389200002.0
2005-01-24 00:20:00,1.2216,1.2216,1.2214,1.2214,194600001.0
2005-01-24 00:30:00,1.2212,1.2212,1.2212,1.2212,194600001.0
2005-01-24 00:35:00,1.221,1.221,1.221,1.221,194600001.0
2005-01-24 00:40:00,1.2214,1.2216,1.2214,1.2214,389200002.0
2005-01-24 00:50:00,1.2214,1.2214,1.2214,1.2214,194600001.0
2005-01-24 00:55:00,1.2212,1.2214,1.2212,1.2214,389200002.0
2005-01-24 01:00:00,1.2214,1.2218,1.2212,1.2218,389200002.0
2005-01-24 01:05:00,1.2214,1.2218,1.2212,1.2214,583800003.0
2005-01-24 01:10:00,1.2216,1.2218,1.2214,1.2218,389200002.0
2005-01-24 01:15:00,1.222,1.2224,1.222,1.2222,778400004.0
2005-01-24 01:20:00,1.2224,1.2224,1.2218,1.2222,973000005.0
2005-01-24 01:25:00,1.2222,1.2222,1.222,1.2222,778400004.0
2005-01-24 01:30:00,1.2222,1.2222,1.222,1.222,194600001.0
2005-01-24 01:35:00,1.2216,1.222,1.2214,1.222,583800003.0
2005-01-24 01:40:00,1.2218,1.2218,1.2218,1.2218,194600001.0
2005-01-24 01:50:00,1.2218,1.2222,1.2218,1.222,778400004.0
2005-01-24 01:55:00,1.222,1.2222,1.2218,1.2222,778400004.0
2005-01-24 02:00:00,1.22113,1.22167,1.22112,1.22158,345500003.0
2005-01-24 02:05:00,1.22175,1.22175,1.22119,1.22164,519299999.0
2005-01-24 02:10:00,1.22136,1.22197,1.2213,1.2217,328300000.0
2005-01-24 02:15:00,1.22175,1.22214,1.22165,1.22202,609800001.0
2005-01-24 02:20:00,1.22209,1.2222,1.22193,1.22211,399600001.0
2005-01-24 02:25:00,1.22221,1.2224,1.22205,1.22223,347100003.0
2005-01-24 02:30:00,1.22224,1.22229,1.222,1.22202,548600012.0
2005-01-24 02:35:00,1.22178,1.22206,1.22149,1.22198,454899999.0
2005-01-24 02:40:00,1.22226,1.22229,1.22182,1.2219,474200002.0
2005-01-24 02:45:00,1.22193,1.22213,1.22193,1.222,172000001.0
2005-01-24 02:50:00,1.22198,1.22221,1.22179,1.22209,288499998.0
2005-01-24 02:55:00,1.22213,1.22235,1.2219,1.22225,354800001.0
2005-01-24 03:00:00,1.2223,1.22236,1.22185,1.22185,494100000.0
2005-01-24 03:05:00,1.22187,1.22199,1.22178,1.22188,413299997.0
2005-01-24 03:10:00,1.22178,1.22184,1.22132,1.22139,418200000.0
2005-01-24 03:15:00,1.22168,1.22196,1.22154,1.2219,324500003.0
2005-01-24 03:20:00,1.22194,1.22244,1.22181,1.2222,367800002.0
2005-01-24 03:25:00,1.22224,1.22301,1.22219,1.22275,586700001.0
2005-01-24 03:30:00,1.2228,1.22294,1.22246,1.22287,486200000.0
2005-01-24 03:35:00,1.22298,1.22358,1.22298,1.22358,439999996.0
2005-01-24 03:40:00,1.22343,1.22389,1.22335,1.22335,420800006.0
2005-01-24 03:45:00,1.22345,1.22363,1.22299,1.22355,435400003.0
2005-01-24 03:50:00,1.2236,1.2239,1.22332,1.22362,385900004.0
2005-01-24 03:55:00,1.2236,1.22369,1.22339,1.22355,371300001.0
2005-01-24 04:00:00,1.22357,1.22375,1.22345,1.2235,411299998.0
2005-01-24 04:05:00,1.22346,1.22386,1.22346,1.22363,235800002.0
2005-01-24 04:10:00,1.2236,1.22397,1.22312,1.22373,485400005.0
2005-01-24 04:15:00,1.22369,1.22381,1.2235,1.22366,247100001.0
2005-01-24 04:20:00,1.22365,1.22376,1.22333,1.22355,327299997.0
2005-01-24 04:25:00,1.2236,1.22368,1.2235,1.22355,335999999.0
2005-01-24 04:30:00,1.22355,1.22391,1.22352,1.22373,347300002.0
2005-01-24 04:35:00,1.22372,1.22407,1.22367,1.22377,305300000.0
2005-01-24 04:40:00,1.22368,1.22394,1.2236,1.2237,384000005.0
2005-01-24 04:45:00,1.22381,1.22385,1.22278,1.22353,516699995.0
2005-01-24 04:50:00,1.22352,1.22385,1.22348,1.2236,357300000.0
2005-01-24 04:55:00,1.22351,1.22358,1.22332,1.22337,430100002.0
2005-01-24 05:00:00,1.22346,1.22394,1.22344,1.22374,384100003.0
2005-01-24 05:05:00,1.22394,1.22402,1.22354,1.22354,423000003.0
2005-01-24 05:10:00,1.22365,1.22372,1.22295,1.2233,349400002.0
2005-01-24 05:15:00,1.22325,1.22366,1.22294,1.22294,508099998.0
2005-01-24 05:20:00,1.22308,1.2231,1.22295,1.22297,306000007.0
2005-01-24 05:25:00,1.22308,1.22356,1.223,1.223,376799999.0
2005-01-24 05:30:00,1.22293,1.22325,1.22293,1.22307,403000002.0
2005-01-24 05:35:00,1.22315,1.22355,1.22315,1.22345,356199998.0
2005-01-24 05:40:00,1.22341,1.22358,1.22317,1.22341,279799998.0
2005-01-24 05:45:00,1.2233,1.22357,1.22324,1.22337,391000001.0
2005-01-24 05:50:00,1.22335,1.22355,1.2233,1.2235,306600001.0
2005-01-24 05:55:00,1.22382,1.22384,1.22338,1.22345,443300005.0
2005-01-24 06:00:00,1.22348,1.22366,1.2234,1.22357,286300001.0
2005-01-24 06:05:00,1.22362,1.22362,1.22342,1.22345,280290001.0
2005-01-24 06:10:00,1.22383,1.22383,1.22345,1.22361,383200000.0
2005-01-24 06:15:00,1.22373,1.22387,1.22344,1.22344,460600005.0
2005-01-24 06:20:00,1.22357,1.22388,1.2235,1.22359,400099998.0
2005-01-24 06:25:00,1.2237,1.22375,1.22345,1.2235,415499997.0
2005-01-24 06:30:00,1.22352,1.22386,1.22345,1.22367,260900005.0
2005-01-24 06:35:00,1.22365,1.22389,1.22341,1.2235,511100003.0
2005-01-24 06:40:00,1.22355,1.2239,1.22345,1.2239,412200002.0
2005-01-24 06:45:00,1.22382,1.22419,1.22345,1.22345,313100003.0
2005-01-24 06:50:00,1.2235,1.2238,1.2232,1.2235,277299996.0
2005-01-24 06:55:00,1.22355,1.22382,1.2234,1.2235,399400003.0
2005-01-24 07:00:00,1.22347,1.22358,1.22345,1.22353,331899999.0
2005-01-24 07:05:00,1.22354,1.22421,1.22349,1.22397,401299997.0
2005-01-24 07:10:00,1.22414,1.22426,1.22392,1.22392,247700002.0
2005-01-24 07:15:00,1.22382,1.22414,1.22343,1.2239,353700001.0
2005-01-24 07:20:00,1.22385,1.22412,1.22385,1.22403,344299999.0
2005-01-24 07:25:00,1.22319,1.22358,1.22005,1.2235,307399999.0
2005-01-24 07:30:00,1.22345,1.22404,1.22342,1.22344,477800002.0
2005-01-24 07:35:00,1.22346,1.22428,1.22346,1.22389,492700003.0
2005-01-24 07:40:00,1.22393,1.22417,1.2239,1.22405,328999998.0
2005-01-24 07:45:00,1.22392,1.22427,1.22392,1.22401,397800002.0
2005-01-24 07:50:00,1.22407,1.22407,1.22385,1.22385,409999997.0
2005-01-24 07:55:00,1.2239,1.22415,1.22382,1.22392,308200004.0
2005-01-24 08:00:00,1.22384,1.22426,1.22379,1.22393,429999998.0
2005-01-24 08:05:00,1.22409,1.22409,1.22344,1.22382,390799999.0
2005-01-24 08:10:00,1.22397,1.22405,1.22309,1.22331,309599998.0
2005-01-24 08:15:00,1.22335,1.22348,1.22285,1.22295,291100004.0
2005-01-24 08:20:00,1.22292,1.22303,1.2191,1.22068,483199998.0
2005-01-24 08:25:00,1.22105,1.22305,1.22029,1.2225,496100001.0
2005-01-24 08:30:00,1.22271,1.22308,1.22257,1.22268,348300000.0
2005-01-24 08:35:00,1.22306,1.22306,1.22198,1.22238,266100002.0
2005-01-24 08:40:00,1.22263,1.22272,1.22222,1.22238,353899995.0
2005-01-24 08:45:00,1.22237,1.22254,1.22224,1.22239,472799999.0
2005-01-24 08:50:00,1.22233,1.22256,1.22218,1.22227,630700005.0
2005-01-24 08:55:00,1.22232,1.22257,1.22216,1.22233,456199999.0
2005-01-24 09:00:00,1.22231,1.22266,1.22231,1.22235,398900000.0
2005-01-24 09:05:00,1.22242,1.22267,1.22232,1.22252,448800001.0
2005-01-24 09:10:00,1.2224,1.22264,1.22224,1.22231,346000001.0
2005-01-24 09:15:00,1.22237,1.2226,1.22215,1.22231,317400002.0
2005-01-24 09:20:00,1.22227,1.22227,1.22188,1.2222,366300000.0
2005-01-24 09:25:00,1.22198,1.22237,1.2219,1.22204,289399997.0
2005-01-24 09:30:00,1.22196,1.22204,1.22181,1.22189,283700002.0
2005-01-24 09:35:00,1.22224,1.22224,1.22073,1.22164,485299999.0
2005-01-24 09:40:00,1.22143,1.22164,1.22122,1.22133,260300000.0
2005-01-24 09:45:00,1.22137,1.22148,1.22123,1.22136,282000001.0
2005-01-24 09:50:00,1.22121,1.22121,1.22078,1.22083,601799995.0
2005-01-24 09:55:00,1.22095,1.221,1.21956,1.22014,519799998.0
2005-01-24 10:00:00,1.22005,1.22021,1.21887,1.219,534799996.0
2005-01-24 10:05:00,1.219,1.2201,1.21887,1.21982,338000004.0
2005-01-24 10:10:00,1.2199,1.21998,1.21895,1.21923,439000002.0
2005-01-24 10:15:00,1.21928,1.21931,1.21899,1.21914,664700002.0
2005-01-24 10:20:00,1.21905,1.21937,1.21868,1.21878,646200001.0
2005-01-24 10:25:00,1.2188,1.21887,1.21827,1.2183,388600002.0
2005-01-24 10:30:00,1.21834,1.21894,1.21823,1.2188,622199996.0
2005-01-24 10:35:00,1.21895,1.21952,1.21865,1.21942,729100005.0
2005-01-24 10:40:00,1.2192,1.2193,1.21851,1.21864,575799998.0
2005-01-24 10:45:00,1.21869,1.21913,1.21864,1.21884,486300005.0
2005-01-24 10:50:00,1.21885,1.21915,1.21859,1.21859,464400003.0
2005-01-24 10:55:00,1.21869,1.2187,1.21844,1.21845,440099999.0
2005-01-24 11:00:00,1.2184,1.21843,1.21759,1.21798,612400002.0
2005-01-24 11:05:00,1.21773,1.21822,1.21763,1.21797,580900005.0
2005-01-24 11:10:00,1.21803,1.21894,1.21722,1.21722,548900006.0
2005-01-24 11:15:00,1.21711,1.21728,1.21685,1.21703,471800003.0
2005-01-24 11:20:00,1.2173,1.21739,1.21695,1.21737,453600004.0
2005-01-24 11:25:00,1.21744,1.21754,1.21704,1.21716,452000004.0
2005-01-24 11:30:00,1.21724,1.21733,1.21696,1.21729,635400003.0
2005-01-24 11:35:00,1.21732,1.2179,1.21719,1.21773,513700006.0
2005-01-24 11:40:00,1.21777,1.21782,1.21544,1.21546,512700003.0
2005-01-24 11:45:00,1.21512,1.21526,1.21448,1.21498,500600005.0
2005-01-24 11:50:00,1.21511,1.21537,1.21458,1.21479,584899993.0
2005-01-24 11:55:00,1.21497,1.21514,1.21462,1.21494,433800003.0
2005-01-24 12:00:00,1.21494,1.21518,1.21481,1.21489,473700003.0
2005-01-24 12:05:00,1.21493,1.21539,1.21493,1.21532,380300002.0
2005-01-24 12:10:00,1.21541,1.21565,1.21524,1.21545,775600001.0
2005-01-24 12:15:00,1.21551,1.2156,1.21466,1.21466,385499995.0
2005-01-24 12:20:00,1.21475,1.21475,1.21399,1.21417,525700004.0
2005-01-24 12:25:00,1.21414,1.21442,1.21394,1.21398,480400000.0
2005-01-24 12:30:00,1.21415,1.21437,1.21399,1.21419,501299999.0
2005-01-24 12:35:00,1.21425,1.21484,1.21411,1.21483,642999998.0
2005-01-24 12:40:00,1.21489,1.21489,1.21446,1.21481,507700000.0
2005-01-24 12:45:00,1.21477,1.21514,1.21462,1.21513,358000002.0
2005-01-24 12:50:00,1.21523,1.21551,1.21499,1.21542,242399999.0
2005-01-24 12:55:00,1.2155,1.21553,1.21498,1.21535,402300002.0
2005-01-24 13:00:00,1.21543,1.21551,1.2146,1.21525,550400000.0
2005-01-24 13:05:00,1.21496,1.21535,1.21496,1.2151,457999999.0
2005-01-24 13:10:00,1.21535,1.21549,1.21508,1.21547,375899997.0
2005-01-24 13:15:00,1.21545,1.21606,1.21525,1.21566,430299995.0
2005-01-24 13:20:00,1.21588,1.21637,1.21577,1.216,382299999.0
2005-01-24 13:25:00,1.21622,1.21739,1.21607,1.21693,491200003.0
2005-01-24 13:30:00,1.21741,1.21743,1.2162,1.21739,559399999.0
2005-01-24 13:35:00,1.2175,1.21757,1.21721,1.21721,445900003.0
2005-01-24 13:40:00,1.21732,1.21732,1.2168,1.21688,413999997.0
2005-01-24 13:45:00,1.2169,1.21759,1.21677,1.21753,429199999.0
2005-01-24 13:50:00,1.21748,1.21748,1.21681,1.21681,399700000.0
2005-01-24 13:55:00,1.21705,1.21821,1.21695,1.21789,597599999.0
2005-01-24 14:00:00,1.21811,1.21819,1.2171,1.21805,455200004.0
2005-01-24 14:05:00,1.2181,1.21819,1.21785,1.21792,436700004.0
2005-01-24 14:10:00,1.21804,1.21887,1.21797,1.21807,600800001.0
2005-01-24 14:15:00,1.21883,1.2189,1.21829,1.21868,475300004.0
2005-01-24 14:20:00,1.2187,1.21898,1.21822,1.21898,545700001.0
2005-01-24 14:25:00,1.21875,1.21875,1.21796,1.21839,541999998.0
2005-01-24 14:30:00,1.21839,1.21869,1.21835,1.21835,395300000.0
2005-01-24 14:35:00,1.21862,1.21881,1.21855,1.2187,447200001.0
2005-01-24 14:40:00,1.21861,1.21861,1.21816,1.21817,500500005.0
2005-01-24 14:45:00,1.2182,1.21834,1.21803,1.21811,318299997.0
2005-01-24 14:50:00,1.21832,1.21832,1.21808,1.21828,270699998.0
2005-01-24 14:55:00,1.21855,1.21901,1.21842,1.21901,470299995.0
2005-01-24 15:00:00,1.21902,1.21973,1.21902,1.21939,374100001.0
2005-01-24 15:05:00,1.22013,1.22013,1.21948,1.21958,469300000.0
2005-01-24 15:10:00,1.21962,1.21976,1.21947,1.21947,606900005.0
2005-01-24 15:15:00,1.21955,1.2198,1.2193,1.21968,444599991.0
2005-01-24 15:20:00,1.21992,1.22027,1.21967,1.2202,466000000.0
2005-01-24 15:25:00,1.22035,1.22073,1.21988,1.22009,414100002.0
2005-01-24 15:30:00,1.2208,1.22186,1.2208,1.22115,509100000.0
2005-01-24 15:35:00,1.22123,1.22153,1.22057,1.22084,550399993.0
2005-01-24 15:40:00,1.22095,1.22298,1.22095,1.2229,564900004.0
2005-01-24 15:45:00,1.223,1.223,1.22213,1.22246,559200000.0
2005-01-24 15:50:00,1.22248,1.22312,1.22242,1.22306,472600005.0
2005-01-24 15:55:00,1.22312,1.22396,1.22312,1.22328,611399995.0
2005-01-24 16:00:00,1.2233,1.22337,1.22278,1.22309,404899997.0
2005-01-24 16:05:00,1.2232,1.22334,1.22295,1.22312,634300003.0
2005-01-24 16:10:00,1.22307,1.22316,1.22145,1.22155,590200001.0
2005-01-24 16:15:00,1.22163,1.22179,1.22129,1.22144,333200001.0
2005-01-24 16:20:00,1.22139,1.22286,1.22131,1.22255,599800003.0
2005-01-24 16:25:00,1.22272,1.22368,1.22272,1.22338,594600006.0
2005-01-24 16:30:00,1.22344,1.22346,1.22303,1.22303,419400002.0
2005-01-24 16:35:00,1.22319,1.22327,1.22271,1.22293,442599998.0
2005-01-24 16:40:00,1.22288,1.22303,1.22233,1.22247,368300002.0
2005-01-24 16:45:00,1.22259,1.223,1.22251,1.22285,473200004.0
2005-01-24 16:50:00,1.22285,1.22285,1.22225,1.22225,366200001.0
2005-01-24 16:55:00,1.22238,1.22244,1.22204,1.2222,409900003.0
2005-01-24 17:00:00,1.22254,1.22313,1.22239,1.22252,439500003.0
2005-01-24 17:05:00,1.22282,1.22313,1.22256,1.22304,251100002.0
2005-01-24 17:10:00,1.2232,1.22325,1.22235,1.22305,322800005.0
2005-01-24 17:15:00,1.22309,1.22348,1.22225,1.22335,358600001.0
2005-01-24 17:20:00,1.22327,1.22387,1.22322,1.22341,584399995.0
2005-01-24 17:25:00,1.22338,1.22349,1.22308,1.22308,352899999.0
2005-01-24 17:30:00,1.22298,1.22338,1.22272,1.22321,487799999.0
2005-01-24 17:35:00,1.22323,1.22367,1.22314,1.22345,644599997.0
2005-01-24 17:40:00,1.22342,1.2235,1.22234,1.22237,457800003.0
2005-01-24 17:45:00,1.22233,1.22262,1.2223,1.22252,427700002.0
2005-01-24 17:50:00,1.22257,1.22283,1.22248,1.22283,435299999.0
2005-01-24 17:55:00,1.22278,1.22284,1.22231,1.2224,441200003.0
2005-01-24 18:00:00,1.22226,1.22293,1.22221,1.22275,2751500006.0
2005-01-24 18:05:00,1.22283,1.22319,1.22263,1.22286,4453600009.0
2005-01-24 18:10:00,1.22332,1.22426,1.22196,1.224,2649600014.0
2005-01-24 18:15:00,1.22379,1.22447,1.22362,1.22417,3428800014.0
2005-01-24 18:20:00,1.22421,1.22447,1.22387,1.22411,2162300013.0
2005-01-24 18:25:00,1.22422,1.2252,1.22414,1.22471,2635099992.0
2005-01-24 18:30:00,1.22464,1.22611,1.22426,1.22593,2587000003.0
2005-01-24 18:35:00,1.22607,1.22656,1.22571,1.22573,1316100004.0
2005-01-24 18:40:00,1.22571,1.22584,1.2249,1.22509,2517900011.0
2005-01-24 18:45:00,1.22529,1.22547,1.22492,1.22541,1082800006.0
2005-01-24 18:50:00,1.22539,1.22574,1.22525,1.22537,1115900001.0
2005-01-24 18:55:00,1.22552,1.226,1.2254,1.22559,1927600004.0
2005-01-24 19:00:00,1.22562,1.2259,1.22541,1.22547,1289900004.0
2005-01-24 19:05:00,1.22563,1.22584,1.22551,1.22565,1777299997.0
2005-01-24 19:10:00,1.22566,1.22576,1.22533,1.22553,1022100001.0
2005-01-24 19:15:00,1.22552,1.22558,1.22486,1.22492,1678699999.0
2005-01-24 19:20:00,1.22511,1.22519,1.22456,1.22456,1023200003.0
2005-01-24 19:25:00,1.22449,1.22454,1.22391,1.22407,1001100006.0
2005-01-24 19:30:00,1.2242,1.22443,1.22351,1.22387,828899996.0
2005-01-24 19:35:00,1.22412,1.22474,1.224,1.22457,1072800001.0
2005-01-24 19:40:00,1.22455,1.22465,1.22408,1.2246,909800000.0
2005-01-24 19:45:00,1.22463,1.22475,1.22456,1.2247,436999998.0
2005-01-24 19:50:00,1.2247,1.22481,1.22409,1.22415,327800000.0
2005-01-24 19:55:00,1.22415,1.22494,1.22415,1.22468,686900005.0
2005-01-24 20:00:00,1.22495,1.22508,1.22478,1.22488,943600001.0
2005-01-24 20:05:00,1.22486,1.22526,1.22482,1.22495,897999994.0
2005-01-24 20:10:00,1.22494,1.22522,1.2248,1.22489,1143000003.0
2005-01-24 20:15:00,1.22503,1.22503,1.22437,1.22465,1747300011.0
2005-01-24 20:20:00,1.22491,1.22532,1.22474,1.22489,1904799995.0
2005-01-24 20:25:00,1.22543,1.22543,1.22492,1.22507,1630600005.0
2005-01-24 20:30:00,1.2252,1.22531,1.22476,1.22484,1409800006.0
2005-01-24 20:35:00,1.22479,1.22479,1.22411,1.22412,1413400003.0
2005-01-24 20:40:00,1.22428,1.22434,1.22401,1.22421,1862599984.0
2005-01-24 20:45:00,1.22424,1.22451,1.22406,1.22437,835300005.0
2005-01-24 20:50:00,1.2244,1.2247,1.22435,1.22444,852700000.0
2005-01-24 20:55:00,1.22452,1.22547,1.22445,1.22492,1700800002.0
2005-01-24 21:00:00,1.22486,1.22515,1.22467,1.22487,2540700005.0
2005-01-24 21:05:00,1.22501,1.2254,1.22487,1.22515,1966800006.0
2005-01-24 21:10:00,1.22515,1.22519,1.22473,1.22519,1917400009.0
2005-01-24 21:15:00,1.22505,1.2251,1.22479,1.22485,426900002.0
2005-01-24 21:20:00,1.22497,1.22497,1.22421,1.22426,429100000.0
2005-01-24 21:25:00,1.22432,1.22455,1.22432,1.22446,759700003.0
2005-01-24 21:30:00,1.22455,1.22461,1.22389,1.22392,598700002.0
2005-01-24 21:35:00,1.22398,1.22427,1.22387,1.22421,637399999.0
2005-01-24 21:40:00,1.22422,1.22445,1.22384,1.2239,724700000.0
2005-01-24 21:45:00,1.22382,1.22428,1.22371,1.22382,714700000.0
2005-01-24 21:50:00,1.22377,1.22398,1.22345,1.22386,610499996.0
2005-01-24 21:55:00,1.2239,1.22424,1.22372,1.22385,526500004.0
2005-01-24 22:00:00,1.22382,1.22436,1.22373,1.22405,1079000004.0
2005-01-24 22:05:00,1.22402,1.22411,1.22384,1.22394,787500002.0
2005-01-24 22:10:00,1.22393,1.22407,1.22381,1.22392,503000001.0
2005-01-24 22:15:00,1.22397,1.2242,1.22349,1.2235,514300004.0
2005-01-24 22:20:00,1.22353,1.22394,1.22347,1.22358,595799997.0
2005-01-24 22:25:00,1.22371,1.22437,1.22354,1.22397,772599992.0
2005-01-24 22:30:00,1.22396,1.22401,1.2238,1.22391,607300002.0
2005-01-24 22:35:00,1.22395,1.22405,1.22383,1.22387,557899998.0
2005-01-24 22:40:00,1.22382,1.22395,1.22345,1.22367,692800005.0
2005-01-24 22:45:00,1.22361,1.2238,1.22341,1.22357,307700000.0
2005-01-24 22:50:00,1.22353,1.22376,1.22333,1.22367,479700003.0
2005-01-24 22:55:00,1.22373,1.22408,1.22351,1.22363,823900002.0
2005-01-24 23:00:00,1.22364,1.22404,1.22363,1.2237,307900001.0
2005-01-24 23:05:00,1.2238,1.22387,1.22359,1.22368,614500002.0
2005-01-24 23:10:00,1.22374,1.22422,1.22361,1.22403,566700003.0
2005-01-24 23:15:00,1.22411,1.22429,1.224,1.224,359100000.0
2005-01-24 23:20:00,1.22408,1.22422,1.22377,1.2239,535799997.0
2005-01-24 23:25:00,1.22404,1.2241,1.22379,1.22393,499500003.0
2005-01-24 23:30:00,1.22408,1.22428,1.22389,1.22397,400300007.0
2005-01-24 23:35:00,1.22385,1.22424,1.22385,1.22395,306199999.0
2005-01-24 23:40:00,1.22384,1.22431,1.22378,1.22431,387889999.0
2005-01-24 23:45:00,1.22413,1.22436,1.22407,1.22425,397199999.0
2005-01-24 23:50:00,1.2244,1.22501,1.22438,1.22476,449699999.0
2005-01-24 23:55:00,1.22475,1.22488,1.2243,1.22454,509200001.0
2005-01-25 00:00:00,1.22477,1.22562,1.22474,1.22537,336600002.0
2005-01-25 00:05:00,1.22504,1.22526,1.22474,1.22506,385000001.0
2005-01-25 00:10:00,1.22503,1.22551,1.2246,1.22547,443800000.0
2005-01-25 00:15:00,1.22547,1.22562,1.2254,1.22557,470600005.0
2005-01-25 00:20:00,1.22553,1.22575,1.22535,1.22559,426199999.0
2005-01-25 00:25:00,1.22554,1.22554,1.22487,1.22505,363500000.0
2005-01-25 00:30:00,1.22526,1.22544,1.22492,1.22492,363699997.0
2005-01-25 00:35:00,1.22528,1.22533,1.22516,1.22521,267999999.0
2005-01-25 00:40:00,1.22528,1.22541,1.22518,1.22522,306200001.0
2005-01-25 00:45:00,1.22517,1.22523,1.2244,1.22477,388899998.0
2005-01-25 00:50:00,1.22489,1.22489,1.22421,1.22432,447600003.0
2005-01-25 00:55:00,1.22437,1.22479,1.22431,1.2245,464899999.0
2005-01-25 01:00:00,1.22485,1.22495,1.2244,1.2245,406800000.0
2005-01-25 01:05:00,1.22455,1.22476,1.22435,1.22455,491700004.0
2005-01-25 01:10:00,1.22452,1.22477,1.2242,1.22434,342900000.0
2005-01-25 01:15:00,1.22435,1.22443,1.22398,1.2243,437500002.0
2005-01-25 01:20:00,1.22422,1.22455,1.22402,1.2241,572400008.0
2005-01-25 01:25:00,1.22419,1.2243,1.22396,1.22417,363300008.0
2005-01-25 01:30:00,1.22409,1.22416,1.22233,1.22327,231400002.0
2005-01-25 01:35:00,1.22335,1.22375,1.22331,1.22375,557700002.0
2005-01-25 01:40:00,1.22356,1.22378,1.22352,1.2237,207999999.0
2005-01-25 01:45:00,1.2237,1.224,1.22337,1.22337,165899999.0
2005-01-25 01:50:00,1.22337,1.22385,1.22328,1.22385,401100002.0
2005-01-25 01:55:00,1.22354,1.22398,1.22354,1.22367,140200001.0
2005-01-25 02:00:00,1.22353,1.22384,1.22348,1.22355,336099999.0
2005-01-25 02:05:00,1.22383,1.22391,1.2235,1.22355,314799999.0
2005-01-25 02:10:00,1.22358,1.224,1.22358,1.224,165800000.0
2005-01-25 02:15:00,1.22363,1.22401,1.22341,1.22356,438400002.0
2005-01-25 02:20:00,1.22357,1.22385,1.22357,1.22375,418699999.0
2005-01-25 02:25:00,1.2239,1.22405,1.22368,1.2238,324899999.0
2005-01-25 02:30:00,1.22379,1.22379,1.22356,1.22368,466100000.0
2005-01-25 02:35:00,1.22369,1.2239,1.22316,1.22332,336899998.0
2005-01-25 02:40:00,1.22318,1.22318,1.2228,1.22303,472800000.0
2005-01-25 02:45:00,1.22323,1.22323,1.22283,1.22292,425700002.0
2005-01-25 02:50:00,1.22312,1.22331,1.22284,1.22312,620299997.0
2005-01-25 02:55:00,1.22325,1.22325,1.22251,1.22264,380500002.0
2005-01-25 03:00:00,1.2227,1.22276,1.22254,1.22255,531300009.0
2005-01-25 03:05:00,1.22253,1.22283,1.22219,1.22267,342400000.0
2005-01-25 03:10:00,1.22288,1.22326,1.22232,1.2231,576600000.0
2005-01-25 03:15:00,1.22307,1.2234,1.22255,1.22314,340900000.0
2005-01-25 03:20:00,1.2233,1.22354,1.22314,1.2233,278100003.0
2005-01-25 03:25:00,1.22331,1.22358,1.22314,1.2235,461100002.0
2005-01-25 03:30:00,1.22356,1.22364,1.22325,1.22329,364900002.0
2005-01-25 03:35:00,1.2233,1.22396,1.22242,1.22395,574900002.0
2005-01-25 03:40:00,1.22385,1.2241,1.22222,1.22402,490399999.0
2005-01-25 03:45:00,1.22437,1.22444,1.22426,1.22435,410599999.0
2005-01-25 03:50:00,1.22439,1.22466,1.22422,1.22425,300099994.0
2005-01-25 03:55:00,1.22427,1.22448,1.22414,1.22442,392800002.0
2005-01-25 04:00:00,1.2244,1.22444,1.2227,1.2235,455999999.0
2005-01-25 04:05:00,1.22354,1.22401,1.22326,1.22341,453599995.0
2005-01-25 04:10:00,1.22375,1.22375,1.22332,1.22333,445500007.0
2005-01-25 04:15:00,1.22367,1.22385,1.2235,1.2235,491299997.0
2005-01-25 04:20:00,1.22377,1.22396,1.22357,1.22365,473099999.0
2005-01-25 04:25:00,1.22379,1.22385,1.22295,1.2232,358599996.0
2005-01-25 04:30:00,1.22356,1.22367,1.22301,1.22333,461600001.0
2005-01-25 04:35:00,1.22315,1.22315,1.22257,1.22257,521900004.0
2005-01-25 04:40:00,1.22232,1.22259,1.22212,1.22243,427999999.0
2005-01-25 04:45:00,1.22231,1.22275,1.22231,1.22247,550400002.0
2005-01-25 04:50:00,1.22247,1.22271,1.22231,1.22235,474099997.0
2005-01-25 04:55:00,1.22255,1.22255,1.22219,1.22245,480900000.0
2005-01-25 05:00:00,1.22242,1.2228,1.22214,1.2228,489499999.0
2005-01-25 05:05:00,1.22257,1.22312,1.22257,1.22283,310700001.0
2005-01-25 05:10:00,1.22297,1.22297,1.22233,1.22244,280800004.0
2005-01-25 05:15:00,1.22265,1.22287,1.22246,1.22262,444699997.0
2005-01-25 05:20:00,1.22267,1.22286,1.22258,1.22259,330699999.0
2005-01-25 05:25:00,1.2226,1.2229,1.22257,1.22287,308399999.0
2005-01-25 05:30:00,1.22282,1.2229,1.22272,1.22283,358300001.0
2005-01-25 05:35:00,1.22327,1.22327,1.22277,1.2228,353199998.0
2005-01-25 05:40:00,1.22271,1.22295,1.22267,1.22274,433000001.0
2005-01-25 05:45:00,1.22263,1.22311,1.22263,1.22303,309600003.0
2005-01-25 05:50:00,1.22305,1.22324,1.2228,1.22302,499700000.0
2005-01-25 05:55:00,1.22287,1.22336,1.2227,1.22287,272700005.0
2005-01-25 06:00:00,1.22308,1.22315,1.2225,1.2225,468700004.0
2005-01-25 06:05:00,1.22262,1.22304,1.22262,1.22296,499000003.0
2005-01-25 06:10:00,1.22296,1.22296,1.22213,1.2224,275600001.0
2005-01-25 06:15:00,1.2228,1.22285,1.22244,1.22263,457299998.0
2005-01-25 06:20:00,1.2231,1.2231,1.22261,1.22287,304900002.0
2005-01-25 06:25:00,1.22284,1.22302,1.22259,1.2229,411000001.0
2005-01-25 06:30:00,1.22295,1.22312,1.22271,1.2229,289399999.0
2005-01-25 06:35:00,1.22285,1.22295,1.22264,1.2229,475200001.0
2005-01-25 06:40:00,1.223,1.22315,1.22275,1.22285,362800000.0
2005-01-25 06:45:00,1.22286,1.22286,1.2223,1.22264,335099999.0
2005-01-25 06:50:00,1.22278,1.22308,1.22239,1.22264,427200003.0
2005-01-25 06:55:00,1.22263,1.22312,1.22252,1.2231,490900000.0
2005-01-25 07:00:00,1.22301,1.22325,1.22255,1.22276,413000002.0
2005-01-25 07:05:00,1.22283,1.22288,1.22263,1.22276,318700003.0
2005-01-25 07:10:00,1.22289,1.22311,1.22272,1.22309,285200000.0
2005-01-25 07:15:00,1.22274,1.22293,1.22255,1.22289,252299999.0
2005-01-25 07:20:00,1.2229,1.2229,1.22224,1.22224,471800007.0
2005-01-25 07:25:00,1.22225,1.22256,1.22223,1.22239,362700001.0
2005-01-25 07:30:00,1.22238,1.22254,1.22205,1.22213,334999996.0
2005-01-25 07:35:00,1.22205,1.22242,1.22205,1.22225,539099998.0
2005-01-25 07:40:00,1.22222,1.2224,1.22207,1.22218,502500006.0
2005-01-25 07:45:00,1.22199,1.22236,1.22166,1.2219,279199999.0
2005-01-25 07:50:00,1.22182,1.22258,1.22182,1.2223,433099998.0
2005-01-25 07:55:00,1.2224,1.22247,1.22198,1.22207,284100001.0
2005-01-25 08:00:00,1.22248,1.22248,1.22193,1.22195,441700004.0
2005-01-25 08:05:00,1.22184,1.22222,1.22174,1.22174,420200000.0
2005-01-25 08:10:00,1.22195,1.22243,1.22188,1.22215,449299998.0
2005-01-25 08:15:00,1.2221,1.22213,1.22186,1.22209,316500003.0
2005-01-25 08:20:00,1.22205,1.2222,1.22184,1.22204,452500001.0
2005-01-25 08:25:00,1.2221,1.22238,1.222,1.222,260600000.0
2005-01-25 08:30:00,1.22203,1.2225,1.22188,1.2223,575800004.0
2005-01-25 08:35:00,1.22244,1.22257,1.222,1.22229,477800004.0
2005-01-25 08:40:00,1.22222,1.22272,1.22206,1.22258,442500004.0
2005-01-25 08:45:00,1.22275,1.22282,1.22212,1.2227,364700007.0
2005-01-25 08:50:00,1.22283,1.22334,1.2223,1.22276,432800005.0
2005-01-25 08:55:00,1.22303,1.22324,1.22281,1.22299,611600005.0
2005-01-25 09:00:00,1.22297,1.2236,1.22295,1.22342,360999997.0
2005-01-25 09:05:00,1.22308,1.22314,1.22236,1.22293,349200001.0
2005-01-25 09:10:00,1.22285,1.22361,1.22283,1.22321,405399997.0
2005-01-25 09:15:00,1.22329,1.22402,1.22314,1.22388,417800001.0
2005-01-25 09:20:00,1.22395,1.2243,1.22378,1.22417,588199998.0
2005-01-25 09:25:00,1.22418,1.22424,1.22355,1.22417,514300004.0
2005-01-25 09:30:00,1.2244,1.2249,1.22242,1.22405,490900001.0
2005-01-25 09:35:00,1.22448,1.22479,1.22396,1.22415,474100002.0
2005-01-25 09:40:00,1.22387,1.22413,1.22371,1.22395,438700001.0
2005-01-25 09:45:00,1.22393,1.22402,1.22365,1.224,450600003.0
2005-01-25 09:50:00,1.22401,1.22468,1.22394,1.22428,498400004.0
2005-01-25 09:55:00,1.22437,1.22463,1.22437,1.22452,438399999.0
2005-01-25 10:00:00,1.2245,1.22464,1.22297,1.22312,692899997.0
2005-01-25 10:05:00,1.2234,1.22371,1.22319,1.22354,475000002.0
2005-01-25 10:10:00,1.22353,1.22367,1.2229,1.2229,476900003.0
2005-01-25 10:15:00,1.22287,1.22299,1.22173,1.22175,678899995.0
2005-01-25 10:20:00,1.22192,1.22244,1.2217,1.22225,382400001.0
2005-01-25 10:25:00,1.22228,1.22252,1.22166,1.22186,454599998.0
2005-01-25 10:30:00,1.2219,1.22225,1.2219,1.22225,458099998.0
2005-01-25 10:35:00,1.22229,1.22275,1.2222,1.22228,562800001.0
2005-01-25 10:40:00,1.22208,1.22223,1.22178,1.22192,344200001.0
2005-01-25 10:45:00,1.22191,1.22206,1.2217,1.22197,517000005.0
2005-01-25 10:50:00,1.22189,1.22197,1.22154,1.22167,544500002.0
2005-01-25 10:55:00,1.22173,1.22182,1.22126,1.22168,587999995.0
2005-01-25 11:00:00,1.22172,1.22193,1.22145,1.22171,705799999.0
2005-01-25 11:05:00,1.22189,1.22193,1.22156,1.22187,376799999.0
2005-01-25 11:10:00,1.22218,1.22226,1.22187,1.22188,558299999.0
2005-01-25 11:15:00,1.22191,1.22231,1.2219,1.2219,460300001.0
2005-01-25 11:20:00,1.22192,1.22207,1.22185,1.22195,430399999.0
2005-01-25 11:25:00,1.22217,1.22219,1.22176,1.22179,480899996.0
2005-01-25 11:30:00,1.22197,1.22232,1.22187,1.2222,493300004.0
2005-01-25 11:35:00,1.22213,1.22225,1.22185,1.22222,490299996.0
2005-01-25 11:40:00,1.2222,1.22268,1.2221,1.22227,539599999.0
2005-01-25 11:45:00,1.22243,1.22301,1.2221,1.22295,462900003.0
2005-01-25 11:50:00,1.22277,1.22308,1.22275,1.2228,433000001.0
2005-01-25 11:55:00,1.22287,1.2235,1.22279,1.22299,541300006.0
2005-01-25 12:00:00,1.223,1.22322,1.22294,1.2231,403100003.0
2005-01-25 12:05:00,1.22312,1.22333,1.22309,1.2232,369799996.0
2005-01-25 12:10:00,1.22323,1.2234,1.22294,1.22295,324100006.0
2005-01-25 12:15:00,1.22294,1.22323,1.22294,1.22312,422499998.0
2005-01-25 12:20:00,1.2231,1.22319,1.22273,1.22273,303700002.0
2005-01-25 12:25:00,1.22283,1.22308,1.22263,1.2228,485699998.0
2005-01-25 12:30:00,1.22277,1.22316,1.2226,1.22297,448899999.0
2005-01-25 12:35:00,1.22307,1.22347,1.22293,1.22335,283900001.0
2005-01-25 12:40:00,1.22342,1.22382,1.22308,1.2235,563700003.0
2005-01-25 12:45:00,1.2235,1.22373,1.2234,1.22352,269100000.0
2005-01-25 12:50:00,1.22364,1.22374,1.22334,1.22334,172600001.0
2005-01-25 12:55:00,1.22325,1.22387,1.22325,1.22387,453300004.0
2005-01-25 13:00:00,1.2238,1.22446,1.22366,1.22409,397599998.0
2005-01-25 13:05:00,1.2241,1.22426,1.22392,1.22426,317999997.0
2005-01-25 13:10:00,1.22421,1.22466,1.22409,1.22448,339099994.0
2005-01-25 13:15:00,1.22449,1.22484,1.22427,1.22427,469799998.0
2005-01-25 13:20:00,1.22428,1.22459,1.224,1.22439,296200003.0
2005-01-25 13:25:00,1.22453,1.22453,1.22406,1.2241,485400002.0
2005-01-25 13:30:00,1.22418,1.22437,1.22399,1.22399,420800003.0
2005-01-25 13:35:00,1.224,1.22414,1.22369,1.2239,576700004.0
2005-01-25 13:40:00,1.22383,1.22402,1.22363,1.22384,664399994.0
2005-01-25 13:45:00,1.22388,1.22403,1.22373,1.22373,414799996.0
2005-01-25 13:50:00,1.22384,1.22396,1.22366,1.22391,486400003.0
2005-01-25 13:55:00,1.2239,1.22467,1.22383,1.22458,510400004.0
2005-01-25 14:00:00,1.22451,1.2247,1.224,1.22425,259500003.0
2005-01-25 14:05:00,1.22412,1.22495,1.2241,1.22485,496199999.0
2005-01-25 14:10:00,1.22492,1.22541,1.22476,1.22491,412999997.0
2005-01-25 14:15:00,1.22498,1.22601,1.22497,1.22599,639000004.0
2005-01-25 14:20:00,1.22626,1.22639,1.22514,1.22557,351399996.0
2005-01-25 14:25:00,1.2256,1.22638,1.22551,1.22612,519899998.0
2005-01-25 14:30:00,1.22612,1.22696,1.2261,1.22643,293800002.0
2005-01-25 14:35:00,1.2266,1.2266,1.22589,1.22622,513400000.0
2005-01-25 14:40:00,1.22622,1.22799,1.22618,1.22772,275000001.0
2005-01-25 14:45:00,1.22788,1.22805,1.2272,1.22792,541000006.0
2005-01-25 14:50:00,1.22817,1.22839,1.22737,1.22737,598999999.0
2005-01-25 14:55:00,1.22752,1.22775,1.22689,1.22743,521799997.0
2005-01-25 15:00:00,1.22747,1.2275,1.22713,1.22715,407399997.0
2005-01-25 15:05:00,1.2272,1.22726,1.22676,1.22676,468900003.0
2005-01-25 15:10:00,1.22683,1.22735,1.22678,1.22717,625000002.0
2005-01-25 15:15:00,1.22744,1.22787,1.22715,1.22729,341900001.0
2005-01-25 15:20:00,1.2273,1.22787,1.22724,1.22773,278999998.0
2005-01-25 15:25:00,1.2278,1.22817,1.22735,1.22793,507990002.0
2005-01-25 15:30:00,1.22805,1.22862,1.2278,1.22853,615000000.0
2005-01-25 15:35:00,1.22875,1.22969,1.22817,1.22962,535600004.0
2005-01-25 15:40:00,1.22987,1.23083,1.22914,1.23083,609500004.0
2005-01-25 15:45:00,1.23115,1.23119,1.23055,1.23079,648300000.0
2005-01-25 15:50:00,1.23087,1.23133,1.23084,1.23097,402100005.0
2005-01-25 15:55:00,1.23107,1.23114,1.23053,1.23084,350600004.0
2005-01-25 16:00:00,1.23158,1.23389,1.231,1.23361,462200004.0
2005-01-25 16:05:00,1.23352,1.23508,1.23338,1.23505,648099999.0
2005-01-25 16:10:00,1.23504,1.23504,1.23405,1.23438,560000003.0
2005-01-25 16:15:00,1.23448,1.23513,1.23446,1.23474,510799994.0
2005-01-25 16:20:00,1.2348,1.23729,1.2348,1.23671,541100005.0
2005-01-25 16:25:00,1.23647,1.23647,1.23558,1.23626,579500006.0
2005-01-25 16:30:00,1.23651,1.23673,1.23559,1.23559,579199995.0
2005-01-25 16:35:00,1.23575,1.2365,1.23566,1.23647,460900003.0
2005-01-25 16:40:00,1.23635,1.2385,1.23633,1.23779,559300000.0
2005-01-25 16:45:00,1.23783,1.23814,1.23704,1.23794,663699998.0
2005-01-25 16:50:00,1.23807,1.23807,1.23718,1.23725,506400001.0
2005-01-25 16:55:00,1.23712,1.23784,1.23705,1.23716,335200000.0
2005-01-25 17:00:00,1.23753,1.23774,1.23673,1.23718,517899998.0
2005-01-25 17:05:00,1.2375,1.2384,1.23707,1.23814,421599999.0
2005-01-25 17:10:00,1.23808,1.2386,1.23757,1.23767,460800004.0
2005-01-25 17:15:00,1.23771,1.23771,1.23712,1.23749,454199999.0
2005-01-25 17:20:00,1.23752,1.23806,1.23752,1.23768,593700006.0
2005-01-25 17:25:00,1.23785,1.24029,1.23785,1.24015,558400006.0
2005-01-25 17:30:00,1.2401,1.24037,1.23941,1.23978,637499998.0
2005-01-25 17:35:00,1.2397,1.24031,1.23932,1.23956,533399996.0
2005-01-25 17:40:00,1.23962,1.23962,1.23819,1.23841,362099997.0
2005-01-25 17:45:00,1.2383,1.23855,1.23756,1.23843,617000003.0
2005-01-25 17:50:00,1.23817,1.23839,1.23777,1.23794,460299997.0
2005-01-25 17:55:00,1.23805,1.23911,1.23781,1.23899,484799995.0
2005-01-25 18:00:00,1.239,1.239,1.23816,1.23817,3112500007.0
2005-01-25 18:05:00,1.23828,1.23835,1.23724,1.23738,4327989986.0
2005-01-25 18:10:00,1.23753,1.23822,1.23743,1.23811,2372100008.0
2005-01-25 18:15:00,1.23812,1.23826,1.23799,1.23804,2931000014.0
2005-01-25 18:20:00,1.23807,1.23829,1.23794,1.23798,2258300009.0
2005-01-25 18:25:00,1.23807,1.23973,1.23801,1.23934,2695389999.0
2005-01-25 18:30:00,1.23935,1.24007,1.23928,1.23936,2620599995.0
2005-01-25 18:35:00,1.23953,1.23979,1.23755,1.23785,1430200003.0
2005-01-25 18:40:00,1.23792,1.23812,1.23778,1.23799,2474000006.0
2005-01-25 18:45:00,1.23807,1.23835,1.23757,1.23757,1107200002.0
2005-01-25 18:50:00,1.23752,1.23784,1.23743,1.23777,1285599994.0
2005-01-25 18:55:00,1.23782,1.23832,1.23757,1.23774,1794799995.0
2005-01-25 19:00:00,1.23798,1.23818,1.23681,1.23711,1191800000.0
2005-01-25 19:05:00,1.23717,1.2379,1.23707,1.23775,2032700015.0
2005-01-25 19:10:00,1.23784,1.23784,1.23726,1.23763,1004100001.0
2005-01-25 19:15:00,1.23767,1.23767,1.23597,1.23604,1505299998.0
2005-01-25 19:20:00,1.23601,1.23601,1.23502,1.23525,774299997.0
2005-01-25 19:25:00,1.23527,1.236,1.23526,1.2358,892400005.0
2005-01-25 19:30:00,1.23593,1.23598,1.23561,1.23585,686500000.0
2005-01-25 19:35:00,1.23585,1.23633,1.23576,1.23622,1342300006.0
2005-01-25 19:40:00,1.23619,1.2365,1.23585,1.23585,760090003.0
2005-01-25 19:45:00,1.23582,1.23586,1.23523,1.23523,353500000.0
2005-01-25 19:50:00,1.2355,1.23581,1.23534,1.23534,549699998.0
2005-01-25 19:55:00,1.2355,1.23579,1.23523,1.23579,829600011.0
2005-01-25 20:00:00,1.2358,1.23598,1.23559,1.23568,873100002.0
2005-01-25 20:05:00,1.23568,1.23614,1.23536,1.23574,991200009.0
2005-01-25 20:10:00,1.23575,1.2362,1.23575,1.23582,1080400006.0
2005-01-25 20:15:00,1.23587,1.23608,1.23574,1.23595,1845200011.0
2005-01-25 20:20:00,1.23591,1.23627,1.23576,1.23583,2133499995.0
2005-01-25 20:25:00,1.23582,1.23604,1.23582,1.23587,1917900011.0
2005-01-25 20:30:00,1.23583,1.236,1.23575,1.23575,1347300006.0
2005-01-25 20:35:00,1.23577,1.23577,1.23535,1.23545,1210400002.0
2005-01-25 20:40:00,1.23541,1.23544,1.23497,1.23507,1673800004.0
2005-01-25 20:45:00,1.2351,1.23533,1.23493,1.23516,1139700003.0
2005-01-25 20:50:00,1.23527,1.23559,1.2348,1.2354,983100001.0
2005-01-25 20:55:00,1.23533,1.23541,1.23504,1.23525,1671699992.0
2005-01-25 21:00:00,1.23515,1.23534,1.23496,1.23525,3154500010.0
2005-01-25 21:05:00,1.2353,1.23562,1.23505,1.23562,1646900005.0
2005-01-25 21:10:00,1.23565,1.23627,1.23554,1.23619,1596600013.0
2005-01-25 21:15:00,1.23618,1.23666,1.23603,1.23639,442700001.0
2005-01-25 21:20:00,1.23642,1.23679,1.23642,1.2367,227100001.0
2005-01-25 21:25:00,1.2369,1.23697,1.23668,1.23668,771200009.0
2005-01-25 21:30:00,1.23682,1.23692,1.23648,1.23682,742399992.0
2005-01-25 21:35:00,1.23683,1.23698,1.23675,1.23692,858399999.0
2005-01-25 21:40:00,1.23697,1.23712,1.23681,1.23682,582500004.0
2005-01-25 21:45:00,1.23682,1.23722,1.23682,1.23711,878200005.0
2005-01-25 21:50:00,1.23732,1.23739,1.23677,1.23697,605800001.0
2005-01-25 21:55:00,1.23708,1.23722,1.23642,1.23644,541399999.0
2005-01-25 22:00:00,1.23666,1.23772,1.23655,1.23744,973599999.0
2005-01-25 22:05:00,1.23747,1.23753,1.2373,1.23743,777700004.0
2005-01-25 22:10:00,1.23744,1.23754,1.23705,1.23715,495100001.0
2005-01-25 22:15:00,1.2372,1.23749,1.23703,1.23708,460799997.0
2005-01-25 22:20:00,1.2371,1.23714,1.23535,1.23649,568199996.0
2005-01-25 22:25:00,1.23659,1.23713,1.23648,1.23653,828599997.0
2005-01-25 22:30:00,1.23657,1.23685,1.23648,1.23672,699299999.0
2005-01-25 22:35:00,1.23677,1.23696,1.23648,1.23648,642099999.0
2005-01-25 22:40:00,1.23662,1.2369,1.2366,1.23665,604099998.0
2005-01-25 22:45:00,1.23665,1.2367,1.23636,1.23647,386899999.0
2005-01-25 22:50:00,1.23653,1.2367,1.23589,1.23589,363800003.0
2005-01-25 22:55:00,1.23592,1.23604,1.23533,1.23558,783600005.0
2005-01-25 23:00:00,1.23555,1.23605,1.23555,1.23593,564200001.0
2005-01-25 23:05:00,1.23585,1.23585,1.23539,1.23551,556500005.0
2005-01-25 23:10:00,1.23546,1.23586,1.23509,1.23522,430299996.0
2005-01-25 23:15:00,1.23534,1.23542,1.2351,1.23512,421200001.0
2005-01-25 23:20:00,1.23514,1.23549,1.23507,1.23507,195899999.0
2005-01-25 23:25:00,1.2352,1.23529,1.235,1.23519,627399999.0
2005-01-25 23:30:00,1.23527,1.23602,1.23524,1.23597,416300004.0
2005-01-25 23:35:00,1.23602,1.23617,1.23535,1.23538,413200002.0
2005-01-25 23:40:00,1.23544,1.23592,1.23538,1.23586,554899999.0
2005-01-25 23:45:00,1.23598,1.23604,1.23534,1.23534,285000001.0
2005-01-25 23:50:00,1.23528,1.23556,1.23524,1.23545,538699993.0
2005-01-25 23:55:00,1.23555,1.23568,1.23507,1.23537,312700000.0
2005-01-26 00:00:00,1.2355,1.23559,1.23505,1.23545,669100000.0
2005-01-26 00:05:00,1.23525,1.2356,1.23494,1.2356,339100005.0
2005-01-26 00:10:00,1.23547,1.23568,1.23508,1.23567,628399999.0
2005-01-26 00:15:00,1.23566,1.23566,1.23461,1.23469,509500000.0
2005-01-26 00:20:00,1.2346,1.23484,1.23434,1.23468,472000001.0
2005-01-26 00:25:00,1.23463,1.23508,1.2344,1.23508,364000002.0
2005-01-26 00:30:00,1.23485,1.2356,1.23477,1.23558,370099997.0
2005-01-26 00:35:00,1.2356,1.23562,1.23493,1.23493,284800000.0
2005-01-26 00:40:00,1.23504,1.23549,1.23498,1.23543,471800006.0
2005-01-26 00:45:00,1.23553,1.23598,1.2355,1.23561,418999996.0
2005-01-26 00:50:00,1.23567,1.23617,1.23567,1.23582,529500003.0
2005-01-26 00:55:00,1.23603,1.23603,1.23568,1.23579,274300000.0
2005-01-26 01:00:00,1.2358,1.23619,1.2358,1.23592,448700000.0
2005-01-26 01:05:00,1.23595,1.23595,1.23575,1.23595,344100002.0
2005-01-26 01:10:00,1.23588,1.23588,1.23538,1.23538,209300002.0
2005-01-26 01:15:00,1.2355,1.23573,1.23545,1.23566,270590002.0
2005-01-26 01:20:00,1.23563,1.23573,1.23498,1.23498,215000000.0
2005-01-26 01:25:00,1.23492,1.2356,1.23481,1.23483,314600004.0
2005-01-26 01:30:00,1.23476,1.23518,1.23476,1.23479,239800004.0
2005-01-26 01:35:00,1.23545,1.23545,1.2348,1.23495,339000004.0
2005-01-26 01:40:00,1.23498,1.23527,1.23483,1.23489,245299997.0
2005-01-26 01:45:00,1.2349,1.23532,1.23488,1.2349,289300005.0
2005-01-26 01:50:00,1.23483,1.2351,1.23465,1.23482,209000002.0
2005-01-26 01:55:00,1.23472,1.23492,1.23472,1.23484,176799998.0
2005-01-26 02:00:00,1.23493,1.2351,1.23478,1.2349,294000002.0
2005-01-26 02:05:00,1.23495,1.23495,1.23457,1.23458,477599999.0
2005-01-26 02:10:00,1.23476,1.23476,1.2343,1.23441,226000004.0
2005-01-26 02:15:00,1.23445,1.23477,1.2343,1.2344,363899999.0
2005-01-26 02:20:00,1.23429,1.23444,1.23413,1.23422,481400000.0
2005-01-26 02:25:00,1.23425,1.23438,1.23405,1.23426,357400001.0
2005-01-26 02:30:00,1.2343,1.23437,1.234,1.2343,282100003.0
2005-01-26 02:35:00,1.23445,1.23461,1.23412,1.23428,525499997.0
2005-01-26 02:40:00,1.23425,1.23481,1.23406,1.23436,531800002.0
2005-01-26 02:45:00,1.23435,1.23477,1.23422,1.23456,317700001.0
2005-01-26 02:50:00,1.23438,1.23522,1.23431,1.2346,171200003.0
2005-01-26 02:55:00,1.23455,1.23476,1.23398,1.23412,360700002.0
2005-01-26 03:00:00,1.23422,1.23444,1.23399,1.23399,433299993.0
2005-01-26 03:05:00,1.23383,1.23463,1.23368,1.23463,358800003.0
2005-01-26 03:10:00,1.23414,1.23462,1.2341,1.23432,273499999.0
2005-01-26 03:15:00,1.23445,1.23462,1.23391,1.23399,411600007.0
2005-01-26 03:20:00,1.23408,1.23454,1.23401,1.23422,409400003.0
2005-01-26 03:25:00,1.23416,1.2343,1.23403,1.23403,340800002.0
2005-01-26 03:30:00,1.23413,1.23436,1.23388,1.23427,327500001.0
2005-01-26 03:35:00,1.23425,1.2345,1.23424,1.2343,391799999.0
2005-01-26 03:40:00,1.23435,1.23473,1.23402,1.23402,291700002.0
2005-01-26 03:45:00,1.23404,1.2342,1.23377,1.23378,569500002.0
2005-01-26 03:50:00,1.23383,1.23443,1.23383,1.23425,436799994.0
2005-01-26 03:55:00,1.234,1.23405,1.23388,1.23397,185300001.0
2005-01-26 04:00:00,1.23391,1.23428,1.2338,1.23395,470499999.0
2005-01-26 04:05:00,1.23393,1.2341,1.23364,1.23378,418800006.0
2005-01-26 04:10:00,1.23377,1.23412,1.23357,1.23371,481100004.0
2005-01-26 04:15:00,1.23375,1.23403,1.2336,1.2336,237600002.0
2005-01-26 04:20:00,1.23385,1.23396,1.23366,1.2337,489000002.0
2005-01-26 04:25:00,1.23392,1.23414,1.23344,1.23363,364100001.0
2005-01-26 04:30:00,1.23365,1.23376,1.23322,1.23335,406600000.0
2005-01-26 04:35:00,1.23352,1.23381,1.2334,1.23373,454300002.0
2005-01-26 04:40:00,1.2338,1.2339,1.23366,1.2339,249400001.0
2005-01-26 04:45:00,1.23392,1.2343,1.23373,1.23404,502200006.0
2005-01-26 04:50:00,1.23405,1.23464,1.23405,1.23433,478600003.0
2005-01-26 04:55:00,1.23428,1.23491,1.23428,1.23481,372500005.0
2005-01-26 05:00:00,1.23483,1.23509,1.23467,1.23477,363100003.0
2005-01-26 05:05:00,1.2348,1.23485,1.23463,1.23473,368699994.0
2005-01-26 05:10:00,1.23474,1.23474,1.23386,1.23398,414790000.0
2005-01-26 05:15:00,1.23428,1.23438,1.23362,1.23367,487399998.0
2005-01-26 05:20:00,1.234,1.23432,1.23372,1.23423,478489999.0
2005-01-26 05:25:00,1.23457,1.23457,1.23408,1.23409,287100002.0
2005-01-26 05:30:00,1.23407,1.23434,1.23392,1.23402,350799999.0
2005-01-26 05:35:00,1.2341,1.23428,1.2339,1.23428,449399998.0
2005-01-26 05:40:00,1.23399,1.23431,1.23397,1.23427,492600003.0
2005-01-26 05:45:00,1.23421,1.23458,1.23411,1.23458,562800001.0
2005-01-26 05:50:00,1.2342,1.23471,1.2342,1.23427,452600001.0
2005-01-26 05:55:00,1.23423,1.23444,1.23408,1.23408,190300000.0
2005-01-26 06:00:00,1.23409,1.23415,1.23393,1.23405,428800001.0
2005-01-26 06:05:00,1.23403,1.2341,1.23357,1.23372,519199997.0
2005-01-26 06:10:00,1.23403,1.23403,1.2336,1.2337,390099999.0
2005-01-26 06:15:00,1.23368,1.2338,1.23353,1.23371,463999996.0
2005-01-26 06:20:00,1.2337,1.23398,1.23351,1.23377,465499997.0
2005-01-26 06:25:00,1.23369,1.23385,1.23338,1.2338,459190007.0
2005-01-26 06:30:00,1.23365,1.23379,1.23343,1.2337,392900000.0
2005-01-26 06:35:00,1.23364,1.23376,1.23341,1.2336,680300001.0
2005-01-26 06:40:00,1.23353,1.23385,1.23344,1.23361,380500002.0
2005-01-26 06:45:00,1.23365,1.23393,1.23355,1.23385,486400004.0
2005-01-26 06:50:00,1.23397,1.23397,1.23339,1.23369,403499999.0
2005-01-26 06:55:00,1.23387,1.23449,1.23374,1.23445,227699999.0
2005-01-26 07:00:00,1.2345,1.2348,1.23438,1.23472,438399994.0
2005-01-26 07:05:00,1.23462,1.23477,1.2341,1.2345,368699999.0
2005-01-26 07:10:00,1.23435,1.23465,1.23409,1.23457,295899999.0
2005-01-26 07:15:00,1.23462,1.23492,1.23446,1.23477,404900000.0
2005-01-26 07:20:00,1.23473,1.23511,1.23473,1.23482,462599997.0
2005-01-26 07:25:00,1.23489,1.23512,1.23428,1.23498,576400001.0
2005-01-26 07:30:00,1.23495,1.2351,1.23366,1.23495,375400004.0
2005-01-26 07:35:00,1.23503,1.23538,1.23492,1.23492,416900000.0
2005-01-26 07:40:00,1.23488,1.23504,1.23454,1.23454,286500001.0
2005-01-26 07:45:00,1.23452,1.23507,1.23452,1.23494,327200003.0
2005-01-26 07:50:00,1.23495,1.23527,1.23473,1.23485,337999998.0
2005-01-26 07:55:00,1.23486,1.23514,1.23471,1.2351,453399999.0
2005-01-26 08:00:00,1.23506,1.23531,1.23477,1.23509,538400000.0
2005-01-26 08:05:00,1.23502,1.23548,1.23477,1.23538,478300001.0
2005-01-26 08:10:00,1.2355,1.23555,1.23533,1.23539,336100002.0
2005-01-26 08:15:00,1.23565,1.23595,1.23534,1.23549,346900002.0
2005-01-26 08:20:00,1.23552,1.23588,1.23525,1.23537,452099998.0
2005-01-26 08:25:00,1.23547,1.2359,1.23523,1.23577,657400009.0
2005-01-26 08:30:00,1.2358,1.23665,1.23575,1.23653,501400004.0
2005-01-26 08:35:00,1.2368,1.23709,1.23588,1.23692,420500001.0
2005-01-26 08:40:00,1.2369,1.2376,1.23687,1.23723,359600002.0
2005-01-26 08:45:00,1.23732,1.23739,1.23698,1.23715,362800003.0
2005-01-26 08:50:00,1.23701,1.23739,1.23697,1.23739,460600000.0
2005-01-26 08:55:00,1.2374,1.23745,1.23708,1.2374,382300005.0
2005-01-26 09:00:00,1.23731,1.23731,1.23598,1.23598,326800001.0
2005-01-26 09:05:00,1.23627,1.23689,1.23597,1.23671,446100000.0
2005-01-26 09:10:00,1.23662,1.23684,1.23662,1.23681,327300002.0
2005-01-26 09:15:00,1.23704,1.23705,1.23587,1.23626,300300000.0
2005-01-26 09:20:00,1.23632,1.23696,1.23625,1.23647,509099998.0
2005-01-26 09:25:00,1.23662,1.2374,1.23655,1.23737,535199992.0
2005-01-26 09:30:00,1.23742,1.23745,1.23714,1.23735,326700000.0
2005-01-26 09:35:00,1.23745,1.23768,1.23714,1.23714,343400001.0
2005-01-26 09:40:00,1.2371,1.23725,1.23642,1.23673,386000000.0
2005-01-26 09:45:00,1.23678,1.23685,1.2366,1.23677,467899998.0
2005-01-26 09:50:00,1.23669,1.23712,1.23649,1.23667,504199998.0
2005-01-26 09:55:00,1.23685,1.23725,1.23647,1.23715,493999999.0
2005-01-26 10:00:00,1.23717,1.23724,1.23639,1.23652,365900006.0
2005-01-26 10:05:00,1.236,1.236,1.23431,1.23474,321700001.0
2005-01-26 10:10:00,1.23527,1.23554,1.23512,1.2354,489199999.0
2005-01-26 10:15:00,1.23562,1.23594,1.23541,1.23581,576400004.0
2005-01-26 10:20:00,1.23583,1.23597,1.23527,1.23536,509699995.0
2005-01-26 10:25:00,1.23558,1.23588,1.23538,1.23545,497200000.0
2005-01-26 10:30:00,1.23535,1.23545,1.23488,1.23488,457700005.0
2005-01-26 10:35:00,1.23485,1.23506,1.23439,1.23473,554699996.0
2005-01-26 10:40:00,1.23471,1.2352,1.23465,1.23479,474200000.0
2005-01-26 10:45:00,1.23478,1.23478,1.23378,1.23417,569300002.0
2005-01-26 10:50:00,1.23443,1.23443,1.23358,1.23383,666500004.0
2005-01-26 10:55:00,1.23384,1.23395,1.23288,1.23288,676700000.0
2005-01-26 11:00:00,1.23338,1.23374,1.23303,1.23334,462699996.0
2005-01-26 11:05:00,1.23344,1.23359,1.23304,1.2331,503299997.0
2005-01-26 11:10:00,1.23319,1.23356,1.23306,1.23313,574299997.0
2005-01-26 11:15:00,1.23313,1.23335,1.23304,1.23317,552500003.0
2005-01-26 11:20:00,1.23323,1.23354,1.23318,1.23342,356899999.0
2005-01-26 11:25:00,1.23363,1.23371,1.23325,1.23367,568900001.0
2005-01-26 11:30:00,1.23378,1.23445,1.23359,1.23379,492200003.0
2005-01-26 11:35:00,1.23392,1.23406,1.2337,1.23385,459200005.0
2005-01-26 11:40:00,1.23389,1.2349,1.23389,1.23456,595599996.0
2005-01-26 11:45:00,1.23468,1.23468,1.23325,1.23346,557400002.0
2005-01-26 11:50:00,1.23355,1.23379,1.23328,1.23361,555600001.0
2005-01-26 11:55:00,1.23367,1.23367,1.23317,1.23323,513500002.0
2005-01-26 12:00:00,1.23332,1.2334,1.23297,1.2332,409399999.0
2005-01-26 12:05:00,1.23331,1.23347,1.23302,1.23322,568799997.0
2005-01-26 12:10:00,1.23329,1.23336,1.23304,1.23313,515100005.0
2005-01-26 12:15:00,1.23314,1.2335,1.23301,1.23316,507900001.0
2005-01-26 12:20:00,1.23314,1.23329,1.23234,1.23234,422500001.0
2005-01-26 12:25:00,1.23263,1.23345,1.23247,1.23247,531300003.0
2005-01-26 12:30:00,1.23264,1.23327,1.23261,1.23289,521300002.0
2005-01-26 12:35:00,1.23305,1.23387,1.23276,1.23329,455799998.0
2005-01-26 12:40:00,1.2338,1.2338,1.23296,1.23334,522799999.0
2005-01-26 12:45:00,1.23334,1.23356,1.2332,1.23342,394799998.0
2005-01-26 12:50:00,1.23344,1.23355,1.23335,1.23343,352800004.0
2005-01-26 12:55:00,1.23378,1.23378,1.23315,1.23328,347500003.0
2005-01-26 13:00:00,1.23324,1.23349,1.23321,1.23322,519499998.0
2005-01-26 13:05:00,1.23319,1.2335,1.23315,1.2335,318899996.0
2005-01-26 13:10:00,1.23352,1.23407,1.23336,1.23372,445200002.0
2005-01-26 13:15:00,1.23349,1.23364,1.23328,1.2333,283200003.0
2005-01-26 13:20:00,1.23358,1.23368,1.23321,1.23353,398500001.0
2005-01-26 13:25:00,1.23347,1.23405,1.23344,1.23383,404300002.0
2005-01-26 13:30:00,1.23393,1.2345,1.23384,1.23428,459200005.0
2005-01-26 13:35:00,1.23452,1.2348,1.23434,1.23467,481000001.0
2005-01-26 13:40:00,1.23472,1.23519,1.23447,1.23501,558900004.0
2005-01-26 13:45:00,1.23523,1.23561,1.2348,1.23516,533600001.0
2005-01-26 13:50:00,1.23525,1.2353,1.23471,1.23473,396700004.0
2005-01-26 13:55:00,1.2347,1.23501,1.23408,1.23408,514900000.0
2005-01-26 14:00:00,1.23401,1.23465,1.23401,1.23445,607400001.0
2005-01-26 14:05:00,1.23437,1.23478,1.23426,1.23437,493200003.0
2005-01-26 14:10:00,1.23443,1.23539,1.23438,1.23466,589000009.0
2005-01-26 14:15:00,1.23512,1.23546,1.23481,1.23519,358399999.0
2005-01-26 14:20:00,1.23542,1.23553,1.23477,1.23477,343099999.0
2005-01-26 14:25:00,1.23478,1.23619,1.23475,1.23612,636899994.0
2005-01-26 14:30:00,1.23615,1.23641,1.23602,1.23615,484400000.0
2005-01-26 14:35:00,1.23607,1.23607,1.235,1.23513,519600001.0
2005-01-26 14:40:00,1.23508,1.23542,1.2348,1.2348,310900001.0
2005-01-26 14:45:00,1.23488,1.23545,1.23475,1.23539,393800001.0
2005-01-26 14:50:00,1.23548,1.23552,1.23509,1.23523,543500001.0
2005-01-26 14:55:00,1.2355,1.2355,1.23488,1.23488,655400003.0
2005-01-26 15:00:00,1.23488,1.23505,1.23474,1.23485,472700005.0
2005-01-26 15:05:00,1.23488,1.23602,1.23454,1.23589,571400002.0
2005-01-26 15:10:00,1.23585,1.23664,1.23576,1.23626,582600005.0
2005-01-26 15:15:00,1.23652,1.238,1.23617,1.23755,442300000.0
2005-01-26 15:20:00,1.23778,1.23779,1.23658,1.23734,600600000.0
2005-01-26 15:25:00,1.23765,1.23765,1.23632,1.23632,285000002.0
2005-01-26 15:30:00,1.23608,1.23634,1.23567,1.23571,675500003.0
2005-01-26 15:35:00,1.23581,1.23583,1.2335,1.23398,551200003.0
2005-01-26 15:40:00,1.23447,1.23455,1.23239,1.23248,380000002.0
2005-01-26 15:45:00,1.23242,1.23242,1.22989,1.23139,517299995.0
2005-01-26 15:50:00,1.23158,1.23201,1.23103,1.23187,573700002.0
2005-01-26 15:55:00,1.23194,1.23194,1.23025,1.2307,528899998.0
2005-01-26 16:00:00,1.23102,1.23118,1.22992,1.23045,300700004.0
2005-01-26 16:05:00,1.23049,1.23079,1.22992,1.23032,504699997.0
2005-01-26 16:10:00,1.23064,1.23064,1.22989,1.23057,553800006.0
2005-01-26 16:15:00,1.23062,1.23127,1.23039,1.23121,610399997.0
2005-01-26 16:20:00,1.23133,1.23177,1.23057,1.23151,548999996.0
2005-01-26 16:25:00,1.23153,1.23219,1.23083,1.23186,722399998.0
2005-01-26 16:30:00,1.23206,1.2327,1.23197,1.23227,451500002.0
2005-01-26 16:35:00,1.23246,1.23251,1.23195,1.23196,751400004.0
2005-01-26 16:40:00,1.23168,1.23168,1.23024,1.23068,406299997.0
2005-01-26 16:45:00,1.23087,1.23136,1.23047,1.23047,601899999.0
2005-01-26 16:50:00,1.23038,1.23134,1.23038,1.23134,430000000.0
2005-01-26 16:55:00,1.23133,1.23268,1.23133,1.23255,536500002.0
2005-01-26 17:00:00,1.23268,1.23268,1.23111,1.23163,331800004.0
2005-01-26 17:05:00,1.23155,1.23205,1.23118,1.23196,606400004.0
2005-01-26 17:10:00,1.232,1.232,1.23145,1.23185,312799999.0
2005-01-26 17:15:00,1.23186,1.23226,1.23123,1.23123,407000007.0
2005-01-26 17:20:00,1.23102,1.23156,1.23088,1.23143,643800003.0
2005-01-26 17:25:00,1.23146,1.23192,1.23134,1.2315,617499998.0
2005-01-26 17:30:00,1.23157,1.23173,1.23135,1.23135,465300004.0
2005-01-26 17:35:00,1.23116,1.2315,1.23116,1.2314,641500003.0
2005-01-26 17:40:00,1.23162,1.23168,1.23065,1.23065,492900002.0
2005-01-26 17:45:00,1.23082,1.23138,1.23058,1.23082,585400001.0
2005-01-26 17:50:00,1.23098,1.23137,1.23063,1.2307,514199999.0
2005-01-26 17:55:00,1.23065,1.23065,1.22822,1.22837,664800004.0
2005-01-26 18:00:00,1.22837,1.22845,1.22742,1.22793,2998200014.0
2005-01-26 18:05:00,1.22815,1.22894,1.2279,1.22873,4331600015.0
2005-01-26 18:10:00,1.2288,1.22904,1.22848,1.22873,2681000004.0
2005-01-26 18:15:00,1.22875,1.22894,1.22825,1.22831,2985900001.0
2005-01-26 18:20:00,1.22834,1.22898,1.22817,1.2285,1947900012.0
2005-01-26 18:25:00,1.2285,1.23017,1.22831,1.22986,2743700020.0
2005-01-26 18:30:00,1.22975,1.22978,1.22872,1.22886,2460199995.0
2005-01-26 18:35:00,1.22904,1.23082,1.22889,1.23026,1356200011.0
2005-01-26 18:40:00,1.23046,1.23097,1.23036,1.23042,2224999999.0
2005-01-26 18:45:00,1.23074,1.23113,1.2305,1.23074,1015900002.0
2005-01-26 18:50:00,1.23082,1.23085,1.23003,1.23074,1376690001.0
2005-01-26 18:55:00,1.2308,1.2308,1.23042,1.23052,1557100002.0
2005-01-26 19:00:00,1.23057,1.23071,1.22976,1.22985,1176000004.0
2005-01-26 19:05:00,1.22977,1.23011,1.2297,1.22984,2113900006.0
2005-01-26 19:10:00,1.22988,1.23027,1.22981,1.23,1147199994.0
2005-01-26 19:15:00,1.22977,1.22992,1.22922,1.22946,1389590005.0
2005-01-26 19:20:00,1.22976,1.23104,1.22951,1.23092,749999999.0
2005-01-26 19:25:00,1.23132,1.23145,1.23098,1.23129,726400003.0
2005-01-26 19:30:00,1.23133,1.23137,1.23109,1.23109,678600001.0
2005-01-26 19:35:00,1.23112,1.23121,1.23036,1.23056,1372500003.0
2005-01-26 19:40:00,1.23064,1.23071,1.23018,1.23049,888400003.0
2005-01-26 19:45:00,1.23065,1.23097,1.23053,1.23088,393700002.0
2005-01-26 19:50:00,1.23092,1.23095,1.23017,1.23017,496700003.0
2005-01-26 19:55:00,1.2302,1.23039,1.22943,1.23029,803699993.0
2005-01-26 20:00:00,1.23033,1.23062,1.22997,1.23037,1100500001.0
2005-01-26 20:05:00,1.23026,1.2304,1.2296,1.23038,936590008.0
2005-01-26 20:10:00,1.23042,1.23102,1.22992,1.2308,1269199997.0
2005-01-26 20:15:00,1.23088,1.23217,1.23083,1.23198,1764999996.0
2005-01-26 20:20:00,1.23231,1.2339,1.23206,1.23311,1864800005.0
2005-01-26 20:25:00,1.23324,1.23452,1.23297,1.23385,1782600005.0
2005-01-26 20:30:00,1.23388,1.23388,1.23286,1.23293,1398199998.0
2005-01-26 20:35:00,1.23294,1.23418,1.23294,1.2338,1270100005.0
2005-01-26 20:40:00,1.23387,1.23393,1.23353,1.23372,1406500001.0
2005-01-26 20:45:00,1.23378,1.23378,1.23301,1.23318,1130199993.0
2005-01-26 20:50:00,1.23336,1.23336,1.23247,1.23285,1031100003.0
2005-01-26 20:55:00,1.2329,1.23328,1.23276,1.23306,1704600010.0
2005-01-26 21:00:00,1.2329,1.23348,1.23282,1.23315,2987200013.0
2005-01-26 21:05:00,1.23322,1.23356,1.23307,1.23318,2008200012.0
2005-01-26 21:10:00,1.23311,1.23329,1.23285,1.23299,1653899999.0
2005-01-26 21:15:00,1.23303,1.23326,1.23295,1.23316,506599997.0
2005-01-26 21:20:00,1.2332,1.23328,1.23272,1.23289,571300000.0
2005-01-26 21:25:00,1.2329,1.23306,1.23251,1.23286,616200002.0
2005-01-26 21:30:00,1.23284,1.23317,1.23271,1.23312,594900006.0
2005-01-26 21:35:00,1.2331,1.23325,1.23289,1.23325,644899995.0
2005-01-26 21:40:00,1.23327,1.23337,1.23286,1.23294,613500002.0
2005-01-26 21:45:00,1.23306,1.23379,1.23236,1.23379,699899999.0
2005-01-26 21:50:00,1.23387,1.23399,1.23345,1.2337,578700001.0
2005-01-26 21:55:00,1.23376,1.23376,1.23311,1.23344,337100005.0
2005-01-26 22:00:00,1.23393,1.2342,1.23336,1.23393,1169600006.0
2005-01-26 22:05:00,1.23417,1.23417,1.23378,1.2338,632500004.0
2005-01-26 22:10:00,1.23395,1.23399,1.23324,1.23352,598000003.0
2005-01-26 22:15:00,1.23361,1.23432,1.2335,1.23431,651700006.0
2005-01-26 22:20:00,1.23432,1.23444,1.23364,1.23368,665700001.0
2005-01-26 22:25:00,1.23399,1.234,1.23334,1.23355,753700006.0
2005-01-26 22:30:00,1.23355,1.23401,1.2333,1.23387,701299998.0
2005-01-26 22:35:00,1.23392,1.23411,1.23364,1.23387,687599998.0
2005-01-26 22:40:00,1.23399,1.23472,1.23369,1.23437,927800005.0
2005-01-26 22:45:00,1.23434,1.2344,1.23372,1.23372,467600003.0
2005-01-26 22:50:00,1.23374,1.23401,1.23351,1.23351,572299995.0
2005-01-26 22:55:00,1.23367,1.23385,1.23304,1.23308,688100002.0
2005-01-26 23:00:00,1.23347,1.2338,1.23329,1.23347,427100002.0
2005-01-26 23:05:00,1.23351,1.23351,1.232,1.2329,604100000.0
2005-01-26 23:10:00,1.23293,1.23302,1.23273,1.23274,399400003.0
2005-01-26 23:15:00,1.23303,1.23315,1.23184,1.23195,658399999.0
2005-01-26 23:20:00,1.23204,1.23206,1.23128,1.23152,446199998.0
2005-01-26 23:25:00,1.23191,1.23263,1.23174,1.2323,576900006.0
2005-01-26 23:30:00,1.2323,1.23243,1.23213,1.23237,303500003.0
2005-01-26 23:35:00,1.23212,1.23213,1.23151,1.23164,543600003.0
2005-01-26 23:40:00,1.23161,1.23228,1.23151,1.23151,575499992.0
2005-01-26 23:45:00,1.23161,1.23178,1.23141,1.23145,305100000.0
2005-01-26 23:50:00,1.23143,1.23175,1.23132,1.23168,443900000.0
2005-01-26 23:55:00,1.23165,1.2321,1.23162,1.23193,396100005.0
2005-01-27 00:00:00,1.23195,1.23317,1.2319,1.23275,345100000.0
2005-01-27 00:05:00,1.23268,1.23354,1.2325,1.23306,646000003.0
2005-01-27 00:10:00,1.2334,1.23408,1.2333,1.23391,398400001.0
2005-01-27 00:15:00,1.23347,1.23382,1.23132,1.23176,578199996.0
2005-01-27 00:20:00,1.23327,1.23366,1.23196,1.23349,427100001.0
2005-01-27 00:25:00,1.23367,1.23402,1.23363,1.23376,429200003.0
2005-01-27 00:30:00,1.23377,1.23406,1.2316,1.2316,346899997.0
2005-01-27 00:35:00,1.2319,1.2336,1.23132,1.23157,277700000.0
2005-01-27 00:40:00,1.23284,1.23341,1.23162,1.23228,280500005.0
2005-01-27 00:45:00,1.232,1.23335,1.23192,1.23335,577190000.0
2005-01-27 00:50:00,1.23205,1.23298,1.23197,1.23237,499300000.0
2005-01-27 00:55:00,1.23236,1.23279,1.23201,1.23279,491900001.0
2005-01-27 01:00:00,1.2324,1.23256,1.23232,1.23241,465799998.0
2005-01-27 01:05:00,1.23268,1.23278,1.23236,1.23263,631800003.0
2005-01-27 01:10:00,1.23262,1.23288,1.23239,1.23241,191900000.0
2005-01-27 01:15:00,1.2325,1.23261,1.23225,1.23225,383700002.0
2005-01-27 01:20:00,1.23257,1.23277,1.2322,1.23223,262199999.0
2005-01-27 01:25:00,1.23228,1.23296,1.23228,1.23276,613999996.0
2005-01-27 01:30:00,1.23275,1.23302,1.23255,1.2329,355800001.0
2005-01-27 01:35:00,1.23296,1.23311,1.23257,1.23286,507900002.0
2005-01-27 01:40:00,1.23277,1.23321,1.23246,1.23246,311200004.0
2005-01-27 01:45:00,1.23277,1.23289,1.23247,1.23257,412200006.0
2005-01-27 01:50:00,1.23231,1.2328,1.23221,1.2328,323200002.0
2005-01-27 01:55:00,1.2326,1.2328,1.23247,1.23265,173900000.0
2005-01-27 02:00:00,1.23258,1.23293,1.23203,1.23278,323999999.0
2005-01-27 02:05:00,1.23274,1.23324,1.23186,1.23309,435699995.0
2005-01-27 02:10:00,1.23307,1.23338,1.23192,1.23202,257600000.0
2005-01-27 02:15:00,1.23194,1.23318,1.23194,1.2327,444700003.0
2005-01-27 02:20:00,1.23283,1.23318,1.23197,1.23255,490400004.0
2005-01-27 02:25:00,1.23255,1.23328,1.23207,1.23235,461100004.0
2005-01-27 02:30:00,1.23235,1.23252,1.23194,1.23228,477800008.0
2005-01-27 02:35:00,1.23228,1.23264,1.23212,1.23255,496800003.0
2005-01-27 02:40:00,1.23247,1.23269,1.23247,1.23264,287399998.0
2005-01-27 02:45:00,1.2326,1.23261,1.23224,1.23236,484400000.0
2005-01-27 02:50:00,1.23244,1.23257,1.23214,1.23238,309999999.0
2005-01-27 02:55:00,1.23245,1.23246,1.23227,1.23227,208100003.0
2005-01-27 03:00:00,1.23229,1.23249,1.23212,1.23212,386100001.0
2005-01-27 03:05:00,1.23223,1.23243,1.23207,1.23241,327999997.0
2005-01-27 03:10:00,1.23209,1.23223,1.2318,1.23185,341000000.0
2005-01-27 03:15:00,1.23183,1.23219,1.23176,1.23189,275700000.0
2005-01-27 03:20:00,1.23203,1.23231,1.23178,1.23186,372799998.0
2005-01-27 03:25:00,1.23189,1.23216,1.23179,1.23203,586999995.0
2005-01-27 03:30:00,1.23206,1.23218,1.23189,1.23218,343800001.0
2005-01-27 03:35:00,1.23228,1.23247,1.23203,1.2323,381500002.0
2005-01-27 03:40:00,1.23222,1.2324,1.23205,1.23229,383899997.0
2005-01-27 03:45:00,1.23237,1.23245,1.232,1.23208,556299996.0
2005-01-27 03:50:00,1.23212,1.23248,1.23196,1.23196,394099997.0
2005-01-27 03:55:00,1.23195,1.23229,1.23195,1.23205,476000002.0
2005-01-27 04:00:00,1.23208,1.23235,1.23192,1.2323,400700000.0
2005-01-27 04:05:00,1.2323,1.23242,1.23221,1.23232,309800001.0
2005-01-27 04:10:00,1.2323,1.23248,1.23219,1.23219,493900003.0
2005-01-27 04:15:00,1.23225,1.23262,1.2321,1.2321,288100002.0
2005-01-27 04:20:00,1.23257,1.23263,1.23192,1.23202,661600004.0
2005-01-27 04:25:00,1.23219,1.23254,1.23206,1.23237,251200000.0
2005-01-27 04:30:00,1.23236,1.23301,1.23236,1.23298,440000003.0
2005-01-27 04:35:00,1.2331,1.23345,1.23258,1.23292,350900002.0
2005-01-27 04:40:00,1.23334,1.23346,1.23285,1.23309,399900000.0
2005-01-27 04:45:00,1.23308,1.23317,1.23294,1.23298,449700000.0
2005-01-27 04:50:00,1.23298,1.23338,1.23298,1.23317,347600001.0
2005-01-27 04:55:00,1.23305,1.23328,1.23294,1.23317,385499999.0
2005-01-27 05:00:00,1.23351,1.23365,1.23309,1.23312,355200003.0
2005-01-27 05:05:00,1.23306,1.23332,1.233,1.23306,309800000.0
2005-01-27 05:10:00,1.23313,1.23336,1.23304,1.23335,491800004.0
2005-01-27 05:15:00,1.23353,1.23362,1.23328,1.23349,499099998.0
2005-01-27 05:20:00,1.23351,1.23352,1.23333,1.23345,360900001.0
2005-01-27 05:25:00,1.2334,1.23372,1.23329,1.23331,320700003.0
2005-01-27 05:30:00,1.23332,1.23358,1.23327,1.23333,493000000.0
2005-01-27 05:35:00,1.23356,1.23374,1.2333,1.23374,266700000.0
2005-01-27 05:40:00,1.23338,1.23353,1.23322,1.23341,302899997.0
2005-01-27 05:45:00,1.23326,1.23369,1.23322,1.23336,377600003.0
2005-01-27 05:50:00,1.23345,1.23368,1.23321,1.23323,642400001.0
2005-01-27 05:55:00,1.2332,1.23343,1.23315,1.23328,467600005.0
2005-01-27 06:00:00,1.23351,1.23356,1.23326,1.23326,389400001.0
2005-01-27 06:05:00,1.23338,1.23346,1.23321,1.23335,304200005.0
2005-01-27 06:10:00,1.23348,1.23358,1.23328,1.23352,340000000.0
2005-01-27 06:15:00,1.2334,1.23356,1.2333,1.2333,482900003.0
2005-01-27 06:20:00,1.23335,1.23375,1.23331,1.23334,519900003.0
2005-01-27 06:25:00,1.23328,1.23331,1.23244,1.23307,462200003.0
2005-01-27 06:30:00,1.23312,1.23343,1.23302,1.23334,282200002.0
2005-01-27 06:35:00,1.23327,1.23371,1.23324,1.2333,366200000.0
2005-01-27 06:40:00,1.23341,1.23341,1.23321,1.2333,426399997.0
2005-01-27 06:45:00,1.2334,1.23356,1.23333,1.23335,432000005.0
2005-01-27 06:50:00,1.23348,1.23365,1.2331,1.2334,461199997.0
2005-01-27 06:55:00,1.23345,1.2335,1.23328,1.23336,494600002.0
2005-01-27 07:00:00,1.23345,1.2336,1.23324,1.23342,493000003.0
2005-01-27 07:05:00,1.23343,1.23345,1.23328,1.23335,329000002.0
2005-01-27 07:10:00,1.23333,1.23366,1.23325,1.23337,340999999.0
2005-01-27 07:15:00,1.23334,1.23353,1.23313,1.23353,473700007.0
2005-01-27 07:20:00,1.23325,1.23355,1.23319,1.23328,276100002.0
2005-01-27 07:25:00,1.23324,1.23346,1.23301,1.23318,475200003.0
2005-01-27 07:30:00,1.23312,1.23325,1.23246,1.23301,480200002.0
2005-01-27 07:35:00,1.23317,1.23331,1.23291,1.23292,321599999.0
2005-01-27 07:40:00,1.23298,1.23306,1.23271,1.233,479300000.0
2005-01-27 07:45:00,1.2329,1.23334,1.2329,1.23311,571099999.0
2005-01-27 07:50:00,1.23315,1.23321,1.23275,1.23285,585100004.0
2005-01-27 07:55:00,1.2329,1.23317,1.2328,1.2329,503799996.0
2005-01-27 08:00:00,1.23283,1.23323,1.23278,1.233,310199999.0
2005-01-27 08:05:00,1.23283,1.23309,1.23269,1.23271,568800004.0
2005-01-27 08:10:00,1.2328,1.2329,1.23267,1.23288,496999995.0
2005-01-27 08:15:00,1.23295,1.23317,1.23126,1.23205,691600008.0
2005-01-27 08:20:00,1.23234,1.23316,1.23234,1.2327,476500004.0
2005-01-27 08:25:00,1.2327,1.23312,1.23258,1.23302,445100005.0
2005-01-27 08:30:00,1.23276,1.23285,1.23135,1.23244,413200003.0
2005-01-27 08:35:00,1.23249,1.23293,1.23135,1.23289,422899998.0
2005-01-27 08:40:00,1.23292,1.23308,1.23165,1.23266,626599999.0
2005-01-27 08:45:00,1.23218,1.23292,1.23096,1.23292,334400000.0
2005-01-27 08:50:00,1.23265,1.23282,1.23097,1.23226,464500000.0
2005-01-27 08:55:00,1.23231,1.23295,1.23225,1.23288,621500003.0
2005-01-27 09:00:00,1.23272,1.23294,1.23241,1.23241,312800002.0
2005-01-27 09:05:00,1.23243,1.23265,1.23243,1.23255,315200000.0
2005-01-27 09:10:00,1.23285,1.23285,1.23186,1.23187,323000004.0
2005-01-27 09:15:00,1.23195,1.23234,1.23195,1.232,388500006.0
2005-01-27 09:20:00,1.23205,1.2322,1.23108,1.23197,467300000.0
2005-01-27 09:25:00,1.23215,1.23275,1.23195,1.23256,608500001.0
2005-01-27 09:30:00,1.2321,1.23233,1.23127,1.23168,529500001.0
2005-01-27 09:35:00,1.23175,1.23191,1.23146,1.23184,545799999.0
2005-01-27 09:40:00,1.2318,1.23213,1.23156,1.23189,318400001.0
2005-01-27 09:45:00,1.23202,1.23209,1.23168,1.2317,259600003.0
2005-01-27 09:50:00,1.2317,1.2318,1.23088,1.23147,542100001.0
2005-01-27 09:55:00,1.23165,1.23178,1.23124,1.23139,582299997.0
2005-01-27 10:00:00,1.23158,1.23207,1.23149,1.23207,480100005.0
2005-01-27 10:05:00,1.2322,1.23233,1.23179,1.23205,478199999.0
2005-01-27 10:10:00,1.23227,1.23234,1.23185,1.23215,299300002.0
2005-01-27 10:15:00,1.2322,1.23265,1.23217,1.2325,658900004.0
2005-01-27 10:20:00,1.23284,1.23297,1.23238,1.23238,440499997.0
2005-01-27 10:25:00,1.23268,1.23344,1.23261,1.23328,562300007.0
2005-01-27 10:30:00,1.2334,1.23389,1.23332,1.23368,486900004.0
2005-01-27 10:35:00,1.23372,1.2339,1.23313,1.23318,826000008.0
2005-01-27 10:40:00,1.23335,1.23396,1.23323,1.23384,401400001.0
2005-01-27 10:45:00,1.23389,1.23425,1.23349,1.23387,419000000.0
2005-01-27 10:50:00,1.23385,1.23401,1.23348,1.23369,478600000.0
2005-01-27 10:55:00,1.23367,1.23391,1.2334,1.23345,512899999.0
2005-01-27 11:00:00,1.23342,1.23359,1.23337,1.23344,452499999.0
2005-01-27 11:05:00,1.23338,1.23375,1.23323,1.23365,375600002.0
2005-01-27 11:10:00,1.23368,1.23395,1.23356,1.23382,607800000.0
2005-01-27 11:15:00,1.23383,1.23402,1.2336,1.2336,637090001.0
2005-01-27 11:20:00,1.23377,1.23389,1.23301,1.23379,547399997.0
2005-01-27 11:25:00,1.23377,1.2339,1.23359,1.23359,496900003.0
2005-01-27 11:30:00,1.23375,1.23416,1.23369,1.23385,515299997.0
2005-01-27 11:35:00,1.2339,1.23394,1.23367,1.2339,512399991.0
2005-01-27 11:40:00,1.2338,1.23401,1.23369,1.23387,406400002.0
2005-01-27 11:45:00,1.23395,1.2343,1.23389,1.23409,355900002.0
2005-01-27 11:50:00,1.23415,1.2362,1.23401,1.23602,573899996.0
2005-01-27 11:55:00,1.2362,1.23625,1.23419,1.23475,521499994.0
2005-01-27 12:00:00,1.2352,1.23535,1.2341,1.23509,452099994.0
2005-01-27 12:05:00,1.23515,1.23565,1.23498,1.23499,637100001.0
2005-01-27 12:10:00,1.23507,1.23523,1.23488,1.23488,461500001.0
2005-01-27 12:15:00,1.235,1.2355,1.23495,1.23513,601899999.0
2005-01-27 12:20:00,1.23534,1.23557,1.23509,1.2354,424600000.0
2005-01-27 12:25:00,1.23547,1.23561,1.2354,1.23549,663999999.0
2005-01-27 12:30:00,1.23541,1.2356,1.23531,1.23539,406599998.0
2005-01-27 12:35:00,1.23549,1.23568,1.23532,1.23532,323499999.0
2005-01-27 12:40:00,1.23541,1.23582,1.23535,1.23555,289000000.0
2005-01-27 12:45:00,1.23574,1.23653,1.23555,1.23637,522399998.0
2005-01-27 12:50:00,1.23645,1.23655,1.23596,1.236,487100006.0
2005-01-27 12:55:00,1.23628,1.23643,1.23608,1.23641,348100004.0
2005-01-27 13:00:00,1.23644,1.23704,1.23627,1.23675,454000001.0
2005-01-27 13:05:00,1.23693,1.23719,1.23601,1.23601,536000001.0
2005-01-27 13:10:00,1.23592,1.236,1.23565,1.23592,412599998.0
2005-01-27 13:15:00,1.23603,1.23619,1.23594,1.23594,344400004.0
2005-01-27 13:20:00,1.236,1.23694,1.236,1.23669,306400003.0
2005-01-27 13:25:00,1.23649,1.23705,1.23612,1.23671,506100001.0
2005-01-27 13:30:00,1.23679,1.23685,1.23606,1.23614,399300001.0
2005-01-27 13:35:00,1.23625,1.23659,1.23614,1.2363,486300002.0
2005-01-27 13:40:00,1.23628,1.2368,1.23599,1.2365,487899999.0
2005-01-27 13:45:00,1.23689,1.23704,1.23629,1.2364,434300001.0
2005-01-27 13:50:00,1.2365,1.23723,1.23636,1.2369,367999999.0
2005-01-27 13:55:00,1.23676,1.23678,1.23611,1.23631,458200005.0
2005-01-27 14:00:00,1.23621,1.23675,1.23592,1.23675,666700004.0
2005-01-27 14:05:00,1.23718,1.23749,1.23605,1.23712,368099996.0
2005-01-27 14:10:00,1.23704,1.23778,1.23677,1.23726,526400003.0
2005-01-27 14:15:00,1.23718,1.23777,1.23718,1.23771,562500006.0
2005-01-27 14:20:00,1.23783,1.23829,1.23768,1.23823,479400006.0
2005-01-27 14:25:00,1.23825,1.23847,1.23673,1.23847,384200002.0
2005-01-27 14:30:00,1.23862,1.23901,1.23803,1.2389,455500001.0
2005-01-27 14:35:00,1.23898,1.23898,1.23813,1.23813,498600000.0
2005-01-27 14:40:00,1.23809,1.23848,1.23806,1.2381,333299996.0
2005-01-27 14:45:00,1.23811,1.23829,1.23799,1.23811,549699996.0
2005-01-27 14:50:00,1.23828,1.23828,1.23752,1.23752,406700000.0
2005-01-27 14:55:00,1.23758,1.23758,1.23729,1.23742,458900003.0
2005-01-27 15:00:00,1.23756,1.23756,1.23692,1.2374,450800002.0
2005-01-27 15:05:00,1.23745,1.23776,1.23739,1.2376,464499994.0
2005-01-27 15:10:00,1.23775,1.23809,1.23752,1.23802,597300004.0
2005-01-27 15:15:00,1.23818,1.23818,1.23731,1.23731,368499999.0
2005-01-27 15:20:00,1.23748,1.23916,1.23748,1.23899,581900003.0
2005-01-27 15:25:00,1.23901,1.23901,1.23826,1.23868,539500010.0
2005-01-27 15:30:00,1.23848,1.2406,1.23833,1.24045,513400003.0
2005-01-27 15:35:00,1.24041,1.24041,1.23851,1.23851,409900000.0
2005-01-27 15:40:00,1.23852,1.2387,1.23827,1.23865,671200000.0
2005-01-27 15:45:00,1.23872,1.23906,1.23848,1.23848,669100003.0
2005-01-27 15:50:00,1.23854,1.23941,1.23738,1.23892,550000005.0
2005-01-27 15:55:00,1.2394,1.23984,1.23881,1.23895,443999999.0
2005-01-27 16:00:00,1.23903,1.23998,1.23889,1.23985,506400003.0
2005-01-27 16:05:00,1.23996,1.2401,1.23974,1.24001,433000004.0
2005-01-27 16:10:00,1.24029,1.24114,1.24029,1.24064,480799998.0
2005-01-27 16:15:00,1.2408,1.24082,1.23975,1.24017,424700004.0
2005-01-27 16:20:00,1.24025,1.24048,1.23901,1.23901,536900008.0
2005-01-27 16:25:00,1.23913,1.24005,1.23902,1.2399,689099997.0
2005-01-27 16:30:00,1.23982,1.2409,1.23927,1.2407,592900002.0
2005-01-27 16:35:00,1.24084,1.24203,1.24081,1.24169,411399998.0
2005-01-27 16:40:00,1.24148,1.24154,1.24079,1.24079,418799998.0
2005-01-27 16:45:00,1.24089,1.24237,1.24089,1.24201,587800003.0
2005-01-27 16:50:00,1.24154,1.24226,1.24121,1.24152,572900000.0
2005-01-27 16:55:00,1.24182,1.24214,1.2415,1.24192,777199997.0
2005-01-27 17:00:00,1.2418,1.2425,1.24174,1.24235,417500002.0
2005-01-27 17:05:00,1.24245,1.24245,1.24083,1.24083,614600000.0
2005-01-27 17:10:00,1.24087,1.24163,1.2405,1.24144,452000000.0
2005-01-27 17:15:00,1.24145,1.24148,1.24051,1.24051,432300002.0
2005-01-27 17:20:00,1.24055,1.24079,1.23984,1.23986,344400000.0
2005-01-27 17:25:00,1.24001,1.24073,1.23945,1.23992,416000002.0
2005-01-27 17:30:00,1.24005,1.24005,1.23589,1.23647,590100001.0
2005-01-27 17:35:00,1.23605,1.23656,1.23553,1.23564,773300004.0
2005-01-27 17:40:00,1.23585,1.23607,1.23428,1.23445,802500007.0
2005-01-27 17:45:00,1.23449,1.23449,1.23361,1.23422,460199999.0
2005-01-27 17:50:00,1.23428,1.23533,1.23428,1.235,379399998.0
2005-01-27 17:55:00,1.23544,1.23675,1.23527,1.23664,620800004.0
2005-01-27 18:00:00,1.23674,1.2372,1.23633,1.23711,2916790024.0
2005-01-27 18:05:00,1.23727,1.23774,1.237,1.23722,4501500027.0
2005-01-27 18:10:00,1.23738,1.23752,1.23713,1.2374,2499000008.0
2005-01-27 18:15:00,1.2374,1.23768,1.23541,1.23552,3255490002.0
2005-01-27 18:20:00,1.23577,1.23769,1.23557,1.23674,1843200005.0
2005-01-27 18:25:00,1.23673,1.23676,1.23481,1.23481,2731580001.0
2005-01-27 18:30:00,1.2348,1.2358,1.23467,1.23515,2616500014.0
2005-01-27 18:35:00,1.23535,1.23537,1.23456,1.23505,1220200007.0
2005-01-27 18:40:00,1.23508,1.23677,1.23499,1.23645,2453499999.0
2005-01-27 18:45:00,1.23673,1.23728,1.23653,1.23685,1019999996.0
2005-01-27 18:50:00,1.23681,1.23695,1.23644,1.23647,1126900003.0
2005-01-27 18:55:00,1.23644,1.2365,1.23621,1.23622,1858400010.0
2005-01-27 19:00:00,1.23628,1.23645,1.23544,1.236,1154899997.0
2005-01-27 19:05:00,1.23607,1.2371,1.23605,1.237,1906800002.0
2005-01-27 19:10:00,1.23732,1.23738,1.23616,1.23638,1191800005.0
2005-01-27 19:15:00,1.23637,1.23721,1.23637,1.23694,1615000002.0
2005-01-27 19:20:00,1.23692,1.2379,1.23688,1.23772,867200002.0
2005-01-27 19:25:00,1.23787,1.23883,1.2377,1.23832,819790002.0
2005-01-27 19:30:00,1.23826,1.23899,1.23808,1.23899,831700006.0
2005-01-27 19:35:00,1.23885,1.24032,1.23859,1.23977,1302999995.0
2005-01-27 19:40:00,1.2398,1.23994,1.23896,1.23896,1057800008.0
2005-01-27 19:45:00,1.23913,1.23964,1.23898,1.23913,601300002.0
2005-01-27 19:50:00,1.2393,1.23965,1.23925,1.23951,663899996.0
2005-01-27 19:55:00,1.23958,1.23958,1.23878,1.23891,694000006.0
2005-01-27 20:00:00,1.23903,1.23922,1.23885,1.23887,1051900012.0
2005-01-27 20:05:00,1.23886,1.23892,1.23769,1.23776,902000004.0
2005-01-27 20:10:00,1.23785,1.23816,1.23774,1.23816,900700001.0
2005-01-27 20:15:00,1.23825,1.23864,1.23789,1.23864,1538800007.0
2005-01-27 20:20:00,1.23814,1.23903,1.23814,1.23867,1807300001.0
2005-01-27 20:25:00,1.23873,1.23893,1.23839,1.23839,1782000000.0
2005-01-27 20:30:00,1.23843,1.23851,1.23809,1.23824,1258400004.0
2005-01-27 20:35:00,1.2383,1.23839,1.23805,1.23815,1505800012.0
2005-01-27 20:40:00,1.23824,1.2384,1.23763,1.23778,1642200006.0
2005-01-27 20:45:00,1.23775,1.23778,1.2369,1.23745,1084099996.0
2005-01-27 20:50:00,1.2374,1.2375,1.23715,1.23717,838899999.0
2005-01-27 20:55:00,1.23776,1.23776,1.23639,1.23685,1747490006.0
2005-01-27 21:00:00,1.2371,1.23724,1.23647,1.23705,3087689991.0
2005-01-27 21:05:00,1.23705,1.23707,1.23654,1.23654,1779400006.0
2005-01-27 21:10:00,1.23661,1.23681,1.2363,1.23669,1877200006.0
2005-01-27 21:15:00,1.23664,1.23681,1.23631,1.23675,689400002.0
2005-01-27 21:20:00,1.23685,1.23776,1.2368,1.2377,440600001.0
2005-01-27 21:25:00,1.23785,1.23809,1.23675,1.23775,792700005.0
2005-01-27 21:30:00,1.23792,1.23793,1.23701,1.23723,486200001.0
2005-01-27 21:35:00,1.23712,1.23762,1.23699,1.23705,624300000.0
2005-01-27 21:40:00,1.23703,1.23789,1.237,1.23789,774699997.0
2005-01-27 21:45:00,1.23784,1.23811,1.23742,1.23754,595900003.0
2005-01-27 21:50:00,1.23783,1.23814,1.23756,1.23805,706000001.0
2005-01-27 21:55:00,1.23808,1.23846,1.23769,1.23837,441190001.0
2005-01-27 22:00:00,1.2385,1.239,1.23832,1.23835,1060500000.0
2005-01-27 22:05:00,1.2384,1.2385,1.23715,1.23797,676399996.0
2005-01-27 22:10:00,1.23818,1.23859,1.2381,1.23857,523299997.0
2005-01-27 22:15:00,1.23827,1.23839,1.23746,1.23803,404100001.0
2005-01-27 22:20:00,1.23813,1.23826,1.2379,1.23809,526299997.0
2005-01-27 22:25:00,1.2381,1.23815,1.23757,1.23775,959489996.0
2005-01-27 22:30:00,1.23768,1.23836,1.23752,1.23836,782000000.0
2005-01-27 22:35:00,1.23805,1.23811,1.23783,1.23783,508000000.0
2005-01-27 22:40:00,1.23787,1.23787,1.23725,1.23745,577099997.0
2005-01-27 22:45:00,1.23734,1.23787,1.2373,1.23787,420899997.0
2005-01-27 22:50:00,1.23756,1.23799,1.23745,1.23793,661499995.0
2005-01-27 22:55:00,1.23799,1.23846,1.23756,1.23765,850300000.0
2005-01-27 23:00:00,1.23749,1.23787,1.23746,1.23771,367199998.0
2005-01-27 23:05:00,1.23784,1.2383,1.23772,1.2383,516699994.0
2005-01-27 23:10:00,1.23802,1.23822,1.2379,1.23822,316300003.0
2005-01-27 23:15:00,1.23798,1.23804,1.23785,1.23792,377599998.0
2005-01-27 23:20:00,1.23785,1.23817,1.23773,1.23796,367500000.0
2005-01-27 23:25:00,1.23808,1.23809,1.23643,1.23734,648400001.0
2005-01-27 23:30:00,1.23714,1.23717,1.23674,1.23714,345600001.0
2005-01-27 23:35:00,1.23715,1.23732,1.23702,1.23709,330200001.0
2005-01-27 23:40:00,1.23711,1.23721,1.23694,1.23714,519599995.0
2005-01-27 23:45:00,1.23723,1.23723,1.23679,1.23679,393200002.0
2005-01-27 23:50:00,1.23682,1.23719,1.23677,1.23689,480099996.0
2005-01-27 23:55:00,1.23688,1.2375,1.23684,1.23692,463300004.0
2005-01-28 00:00:00,1.23695,1.23785,1.2369,1.23736,482099997.0
2005-01-28 00:05:00,1.23749,1.23758,1.23691,1.23704,412600003.0
2005-01-28 00:10:00,1.23705,1.23745,1.23674,1.2369,633099997.0
2005-01-28 00:15:00,1.23685,1.23744,1.23644,1.23736,563300005.0
2005-01-28 00:20:00,1.23721,1.23762,1.23693,1.23708,640999995.0
2005-01-28 00:25:00,1.23703,1.23741,1.23653,1.23656,485599998.0
2005-01-28 00:30:00,1.2368,1.23688,1.23651,1.23688,365600001.0
2005-01-28 00:35:00,1.23723,1.23726,1.23668,1.23683,398100000.0
2005-01-28 00:40:00,1.23689,1.23728,1.23685,1.23712,467700006.0
2005-01-28 00:45:00,1.23715,1.23718,1.2364,1.2367,512000000.0
2005-01-28 00:50:00,1.23685,1.23698,1.23661,1.23695,475699997.0
2005-01-28 00:55:00,1.23685,1.23735,1.23685,1.23708,445600002.0
2005-01-28 01:00:00,1.23741,1.23799,1.2372,1.23751,464400002.0
2005-01-28 01:05:00,1.23752,1.23762,1.23721,1.23742,542699999.0
2005-01-28 01:10:00,1.23752,1.23763,1.23739,1.23745,159799999.0
2005-01-28 01:15:00,1.23755,1.23771,1.23742,1.23746,408700004.0
2005-01-28 01:20:00,1.23742,1.2375,1.23679,1.23713,204300003.0
2005-01-28 01:25:00,1.23723,1.23773,1.23723,1.2374,469600005.0
2005-01-28 01:30:00,1.23711,1.23762,1.23697,1.23729,300700000.0
2005-01-28 01:35:00,1.23745,1.23753,1.23702,1.23743,425100002.0
2005-01-28 01:40:00,1.2375,1.23751,1.23732,1.23751,318399999.0
2005-01-28 01:45:00,1.2374,1.23759,1.23734,1.23734,308400002.0
2005-01-28 01:50:00,1.23737,1.23753,1.23734,1.2374,275199998.0
2005-01-28 01:55:00,1.2373,1.23745,1.23692,1.23736,564699999.0
2005-01-28 02:00:00,1.23733,1.23762,1.23727,1.23729,272000002.0
2005-01-28 02:05:00,1.23753,1.2376,1.23718,1.23727,377300002.0
2005-01-28 02:10:00,1.23737,1.2377,1.23715,1.23729,209400000.0
2005-01-28 02:15:00,1.2376,1.23814,1.23745,1.2379,563800005.0
2005-01-28 02:20:00,1.23812,1.23813,1.23759,1.23785,495900004.0
2005-01-28 02:25:00,1.23807,1.23815,1.23782,1.2379,278799997.0
2005-01-28 02:30:00,1.23792,1.23806,1.23775,1.2379,409099999.0
2005-01-28 02:35:00,1.23791,1.23834,1.23778,1.23816,457599997.0
2005-01-28 02:40:00,1.2382,1.23858,1.23813,1.23827,243200002.0
2005-01-28 02:45:00,1.2384,1.23851,1.23824,1.2384,436190004.0
2005-01-28 02:50:00,1.23838,1.23841,1.23724,1.23791,385300005.0
2005-01-28 02:55:00,1.23802,1.23865,1.23797,1.23835,528299996.0
2005-01-28 03:00:00,1.23831,1.23855,1.23792,1.23804,355700004.0
2005-01-28 03:05:00,1.238,1.23854,1.23784,1.2383,317400003.0
2005-01-28 03:10:00,1.23855,1.23858,1.23795,1.23815,295300003.0
2005-01-28 03:15:00,1.23815,1.23852,1.23724,1.23773,363100008.0
2005-01-28 03:20:00,1.23828,1.23884,1.23825,1.23834,405499995.0
2005-01-28 03:25:00,1.2386,1.23871,1.2383,1.23854,420300009.0
2005-01-28 03:30:00,1.23843,1.23883,1.23795,1.23848,336300000.0
2005-01-28 03:35:00,1.2383,1.23889,1.23823,1.2384,313599998.0
2005-01-28 03:40:00,1.23832,1.2386,1.23825,1.23826,394499997.0
2005-01-28 03:45:00,1.2383,1.23875,1.2383,1.2384,611500001.0
2005-01-28 03:50:00,1.23835,1.2388,1.238,1.2385,290700001.0
2005-01-28 03:55:00,1.2385,1.23901,1.23843,1.23895,487899997.0
2005-01-28 04:00:00,1.2389,1.23915,1.23844,1.23899,449600003.0
2005-01-28 04:05:00,1.23921,1.23921,1.23879,1.2389,444300003.0
2005-01-28 04:10:00,1.23902,1.23906,1.23889,1.23895,431500002.0
2005-01-28 04:15:00,1.2394,1.2394,1.23854,1.23861,435400003.0
2005-01-28 04:20:00,1.23895,1.23916,1.23878,1.23898,405699998.0
2005-01-28 04:25:00,1.23878,1.23878,1.23836,1.23844,321699998.0
2005-01-28 04:30:00,1.23865,1.23882,1.2384,1.23872,411599998.0
2005-01-28 04:35:00,1.23872,1.23892,1.23867,1.2387,322999998.0
2005-01-28 04:40:00,1.23868,1.2387,1.23832,1.23845,423199997.0
2005-01-28 04:45:00,1.2385,1.23854,1.23827,1.23842,400700001.0
2005-01-28 04:50:00,1.23846,1.2391,1.23838,1.2388,335800001.0
2005-01-28 04:55:00,1.23875,1.23893,1.2385,1.23884,454399997.0
2005-01-28 05:00:00,1.23898,1.23906,1.23875,1.23888,324199999.0
2005-01-28 05:05:00,1.23883,1.23907,1.23877,1.23883,433300001.0
2005-01-28 05:10:00,1.23911,1.23915,1.23885,1.2389,252599995.0
2005-01-28 05:15:00,1.23908,1.23917,1.23843,1.23891,543900009.0
2005-01-28 05:20:00,1.23886,1.23897,1.23854,1.2388,382000002.0
2005-01-28 05:25:00,1.23896,1.23917,1.23884,1.23913,362399996.0
2005-01-28 05:30:00,1.23892,1.23911,1.23886,1.23886,317000000.0
2005-01-28 05:35:00,1.23895,1.23974,1.23895,1.23915,342600001.0
2005-01-28 05:40:00,1.23908,1.23948,1.23905,1.23908,416800003.0
2005-01-28 05:45:00,1.23898,1.2396,1.2389,1.23905,524400002.0
2005-01-28 05:50:00,1.23937,1.23956,1.23896,1.2394,502999997.0
2005-01-28 05:55:00,1.23958,1.2396,1.23899,1.23899,449500002.0
2005-01-28 06:00:00,1.23905,1.23929,1.23895,1.23913,508700003.0
2005-01-28 06:05:00,1.23925,1.23931,1.23888,1.23931,452799999.0
2005-01-28 06:10:00,1.23928,1.23953,1.23909,1.23919,421899998.0
2005-01-28 06:15:00,1.23917,1.23953,1.23885,1.23911,523500005.0
2005-01-28 06:20:00,1.23946,1.23964,1.23927,1.23949,469800004.0
2005-01-28 06:25:00,1.23936,1.23954,1.23906,1.2393,373099998.0
2005-01-28 06:30:00,1.23932,1.23932,1.23911,1.23922,330999997.0
2005-01-28 06:35:00,1.23915,1.2396,1.23915,1.2393,511800006.0
2005-01-28 06:40:00,1.23955,1.23956,1.23914,1.23945,618400004.0
2005-01-28 06:45:00,1.23968,1.23974,1.23909,1.2391,347899998.0
2005-01-28 06:50:00,1.23927,1.23973,1.23914,1.23961,493799999.0
2005-01-28 06:55:00,1.23983,1.23998,1.23971,1.2399,423799997.0
2005-01-28 07:00:00,1.24008,1.24012,1.23969,1.24003,339600000.0
2005-01-28 07:05:00,1.23972,1.23985,1.23972,1.23975,241400000.0
2005-01-28 07:10:00,1.24002,1.24002,1.23966,1.23974,298400004.0
2005-01-28 07:15:00,1.24,1.24,1.23966,1.23974,342400001.0
2005-01-28 07:20:00,1.23965,1.23989,1.23965,1.23965,175700001.0
2005-01-28 07:25:00,1.23968,1.23993,1.23961,1.23977,457300006.0
2005-01-28 07:30:00,1.23965,1.23995,1.23965,1.23972,324400000.0
2005-01-28 07:35:00,1.23994,1.23998,1.23962,1.23967,413700002.0
2005-01-28 07:40:00,1.23973,1.24003,1.23965,1.23995,475699998.0
2005-01-28 07:45:00,1.23974,1.23997,1.23968,1.23978,457200003.0
2005-01-28 07:50:00,1.23985,1.23987,1.23965,1.23966,290900002.0
2005-01-28 07:55:00,1.23987,1.23989,1.23963,1.23978,280300002.0
2005-01-28 08:00:00,1.23975,1.23985,1.23952,1.23959,277000002.0
2005-01-28 08:05:00,1.23966,1.23986,1.23946,1.23952,381199998.0
2005-01-28 08:10:00,1.2395,1.23984,1.23912,1.23922,340200002.0
2005-01-28 08:15:00,1.23928,1.23945,1.239,1.23927,454000007.0
2005-01-28 08:20:00,1.23917,1.23937,1.23905,1.2393,429000002.0
2005-01-28 08:25:00,1.23929,1.23937,1.239,1.23906,334499995.0
2005-01-28 08:30:00,1.23911,1.23932,1.23896,1.23909,387599999.0
2005-01-28 08:35:00,1.23906,1.23913,1.23883,1.23894,339600001.0
2005-01-28 08:40:00,1.23894,1.23922,1.23889,1.23905,300999999.0
2005-01-28 08:45:00,1.239,1.23903,1.23863,1.23892,318699999.0
2005-01-28 08:50:00,1.23884,1.23896,1.23862,1.23896,460299996.0
2005-01-28 08:55:00,1.23882,1.23892,1.23857,1.23872,593699997.0
2005-01-28 09:00:00,1.23885,1.23896,1.23851,1.2386,410100002.0
2005-01-28 09:05:00,1.2387,1.23875,1.23814,1.23867,458400000.0
2005-01-28 09:10:00,1.23861,1.23878,1.23855,1.23861,253899999.0
2005-01-28 09:15:00,1.23872,1.23882,1.2381,1.23878,425100003.0
2005-01-28 09:20:00,1.2386,1.23874,1.23817,1.23817,363100004.0
2005-01-28 09:25:00,1.23829,1.23837,1.23769,1.23807,457500002.0
2005-01-28 09:30:00,1.23829,1.23829,1.23804,1.23823,177799997.0
2005-01-28 09:35:00,1.23821,1.23837,1.23808,1.23837,232499998.0
2005-01-28 09:40:00,1.2381,1.23827,1.23784,1.23806,238500000.0
2005-01-28 09:45:00,1.23811,1.23837,1.23811,1.23824,292400001.0
2005-01-28 09:50:00,1.23819,1.23845,1.23819,1.23827,420500004.0
2005-01-28 09:55:00,1.23842,1.23897,1.2384,1.23866,541299998.0
2005-01-28 10:00:00,1.23867,1.23939,1.23857,1.23928,528499997.0
2005-01-28 10:05:00,1.23946,1.23961,1.23904,1.23904,418800003.0
2005-01-28 10:10:00,1.23941,1.23942,1.23903,1.2391,385690000.0
2005-01-28 10:15:00,1.2392,1.23929,1.23892,1.23916,629000001.0
2005-01-28 10:20:00,1.23915,1.23951,1.23905,1.23945,500699997.0
2005-01-28 10:25:00,1.23929,1.23935,1.23915,1.23919,454100002.0
2005-01-28 10:30:00,1.23917,1.23924,1.23895,1.23911,358699999.0
2005-01-28 10:35:00,1.23904,1.23943,1.23904,1.23924,648700001.0
2005-01-28 10:40:00,1.23917,1.23934,1.23904,1.23924,385600000.0
2005-01-28 10:45:00,1.23936,1.23958,1.23908,1.23935,568900002.0
2005-01-28 10:50:00,1.23937,1.2395,1.23918,1.23936,730600005.0
2005-01-28 10:55:00,1.23969,1.24,1.23928,1.2398,506100004.0
2005-01-28 11:00:00,1.23988,1.24038,1.23988,1.24012,408300000.0
2005-01-28 11:05:00,1.24018,1.24056,1.24018,1.24034,426400005.0
2005-01-28 11:10:00,1.2403,1.24035,1.24022,1.24022,505900001.0
2005-01-28 11:15:00,1.24028,1.24055,1.24015,1.24015,537100006.0
2005-01-28 11:20:00,1.24023,1.24056,1.24021,1.24021,308800004.0
2005-01-28 11:25:00,1.24025,1.24064,1.24015,1.24043,626900007.0
2005-01-28 11:30:00,1.24077,1.24089,1.24056,1.24073,647300003.0
2005-01-28 11:35:00,1.24082,1.24083,1.24034,1.24073,573499997.0
2005-01-28 11:40:00,1.24075,1.2409,1.24045,1.24075,556700000.0
2005-01-28 11:45:00,1.24065,1.24086,1.24055,1.24055,433299997.0
2005-01-28 11:50:00,1.24063,1.24063,1.2395,1.23951,587300001.0
2005-01-28 11:55:00,1.2399,1.2399,1.2394,1.23964,623000004.0
2005-01-28 12:00:00,1.23972,1.24004,1.23952,1.23986,350500000.0
2005-01-28 12:05:00,1.23989,1.24004,1.23836,1.23893,290700000.0
2005-01-28 12:10:00,1.23872,1.23889,1.23841,1.23855,594899999.0
2005-01-28 12:15:00,1.23872,1.23889,1.23841,1.23885,455999999.0
2005-01-28 12:20:00,1.23875,1.23894,1.23868,1.23883,599000003.0
2005-01-28 12:25:00,1.23885,1.23928,1.23873,1.23884,504700002.0
2005-01-28 12:30:00,1.23865,1.23906,1.23823,1.23884,545100001.0
2005-01-28 12:35:00,1.239,1.23935,1.23885,1.23917,532800004.0
2005-01-28 12:40:00,1.23932,1.2395,1.23885,1.23891,568700000.0
2005-01-28 12:45:00,1.23889,1.23911,1.23873,1.23883,477600001.0
2005-01-28 12:50:00,1.23895,1.23917,1.23862,1.23882,392599998.0
2005-01-28 12:55:00,1.23883,1.23905,1.23849,1.23865,653399997.0
2005-01-28 13:00:00,1.23875,1.24003,1.23857,1.23997,492600000.0
2005-01-28 13:05:00,1.24017,1.24021,1.23909,1.23933,494600003.0
2005-01-28 13:10:00,1.23958,1.23965,1.23946,1.2396,226290003.0
2005-01-28 13:15:00,1.2397,1.24004,1.2397,1.23993,219399999.0
2005-01-28 13:20:00,1.23989,1.24028,1.23989,1.2401,404499999.0
2005-01-28 13:25:00,1.24008,1.24021,1.23995,1.24005,457100000.0
2005-01-28 13:30:00,1.2401,1.24031,1.24,1.24023,373299998.0
2005-01-28 13:35:00,1.24037,1.24058,1.23981,1.23982,515299999.0
2005-01-28 13:40:00,1.23973,1.24031,1.23954,1.23975,500100001.0
2005-01-28 13:45:00,1.23971,1.23999,1.23937,1.23944,338900002.0
2005-01-28 13:50:00,1.2394,1.23994,1.23892,1.23951,426400001.0
2005-01-28 13:55:00,1.2393,1.24014,1.23896,1.24001,393800002.0
2005-01-28 14:00:00,1.24042,1.24057,1.2391,1.2401,577500003.0
2005-01-28 14:05:00,1.24006,1.2402,1.2399,1.2399,176499999.0
2005-01-28 14:10:00,1.2399,1.24047,1.23979,1.24009,559099997.0
2005-01-28 14:15:00,1.23995,1.24034,1.23989,1.2403,518700002.0
2005-01-28 14:20:00,1.24026,1.24031,1.23912,1.23912,494200001.0
2005-01-28 14:25:00,1.2392,1.23928,1.23876,1.23876,396700001.0
2005-01-28 14:30:00,1.23865,1.23926,1.23861,1.23908,401500003.0
2005-01-28 14:35:00,1.23916,1.23925,1.23905,1.2392,398900008.0
2005-01-28 14:40:00,1.23923,1.23925,1.23882,1.23913,259800006.0
2005-01-28 14:45:00,1.23919,1.23955,1.23919,1.2394,498400003.0
2005-01-28 14:50:00,1.23957,1.23972,1.23949,1.23968,410299998.0
2005-01-28 14:55:00,1.24002,1.24021,1.23972,1.24,416300000.0
2005-01-28 15:00:00,1.24008,1.24018,1.23993,1.24,510799992.0
2005-01-28 15:05:00,1.24002,1.24005,1.23958,1.23985,346800004.0
2005-01-28 15:10:00,1.23986,1.24006,1.23978,1.23986,499999998.0
2005-01-28 15:15:00,1.24005,1.24024,1.23981,1.23981,400999994.0
2005-01-28 15:20:00,1.23977,1.23987,1.23949,1.23975,400899999.0
2005-01-28 15:25:00,1.23973,1.23977,1.23859,1.23916,341500000.0
2005-01-28 15:30:00,1.23763,1.23897,1.23704,1.23771,636000006.0
2005-01-28 15:35:00,1.23823,1.23837,1.2375,1.2375,521200003.0
2005-01-28 15:40:00,1.2375,1.23855,1.23747,1.23833,365400002.0
2005-01-28 15:45:00,1.23838,1.23848,1.23814,1.2382,397399998.0
2005-01-28 15:50:00,1.23827,1.2384,1.2378,1.23818,386600002.0
2005-01-28 15:55:00,1.23826,1.23855,1.23817,1.23826,379200004.0
2005-01-28 16:00:00,1.23828,1.24024,1.23828,1.24005,472100000.0
2005-01-28 16:05:00,1.24062,1.24101,1.24055,1.24076,589100001.0
2005-01-28 16:10:00,1.2409,1.24096,1.2406,1.24096,417700000.0
2005-01-28 16:15:00,1.2411,1.2411,1.24,1.24005,327300000.0
2005-01-28 16:20:00,1.24027,1.24031,1.23815,1.23973,597690003.0
2005-01-28 16:25:00,1.24002,1.24025,1.23982,1.23996,568100001.0
2005-01-28 16:30:00,1.24013,1.24023,1.23909,1.23941,651600000.0
2005-01-28 16:35:00,1.23959,1.23959,1.23915,1.23956,582599995.0
2005-01-28 16:40:00,1.23952,1.23961,1.23904,1.23928,521099997.0
2005-01-28 16:45:00,1.23952,1.2396,1.23922,1.23937,515199997.0
2005-01-28 16:50:00,1.23929,1.24002,1.23878,1.23996,591500001.0
2005-01-28 16:55:00,1.23982,1.24069,1.23968,1.24046,517300001.0
2005-01-28 17:00:00,1.2407,1.24235,1.2407,1.2423,645499995.0
2005-01-28 17:05:00,1.24223,1.24284,1.24198,1.24278,501700001.0
2005-01-28 17:10:00,1.24311,1.24374,1.24282,1.24374,616200003.0
2005-01-28 17:15:00,1.2439,1.24535,1.24389,1.24492,512900000.0
2005-01-28 17:20:00,1.24502,1.24609,1.2445,1.2445,654200000.0
2005-01-28 17:25:00,1.24447,1.24455,1.24389,1.24418,483299995.0
2005-01-28 17:30:00,1.24432,1.24432,1.24305,1.24389,536000002.0
2005-01-28 17:35:00,1.24383,1.24404,1.24276,1.2429,401000002.0
2005-01-28 17:40:00,1.24298,1.24382,1.24295,1.24304,565199994.0
2005-01-28 17:45:00,1.24302,1.24325,1.24286,1.24287,414500007.0
2005-01-28 17:50:00,1.24298,1.24298,1.24156,1.24157,456600001.0
2005-01-28 17:55:00,1.24148,1.243,1.24148,1.24239,593099997.0
2005-01-28 18:00:00,1.24252,1.24259,1.24186,1.24203,2887390013.0
2005-01-28 18:05:00,1.24212,1.24271,1.24206,1.24246,4179600024.0
2005-01-28 18:10:00,1.24291,1.24367,1.24281,1.24309,2485000012.0
2005-01-28 18:15:00,1.24308,1.24331,1.24234,1.24262,2845500000.0
2005-01-28 18:20:00,1.24262,1.24272,1.24163,1.24163,2233600007.0
2005-01-28 18:25:00,1.24168,1.24192,1.24145,1.24152,2627000009.0
2005-01-28 18:30:00,1.24152,1.24173,1.24131,1.24162,2771900004.0
2005-01-28 18:35:00,1.24168,1.24196,1.24107,1.24152,1334000003.0
2005-01-28 18:40:00,1.24143,1.24143,1.24028,1.2404,2439700007.0
2005-01-28 18:45:00,1.24072,1.2408,1.24027,1.24074,911700006.0
2005-01-28 18:50:00,1.24093,1.24135,1.24078,1.2413,1224599999.0
2005-01-28 18:55:00,1.2415,1.24208,1.24146,1.24189,1899899995.0
2005-01-28 19:00:00,1.24175,1.2421,1.24095,1.24145,1303899995.0
2005-01-28 19:05:00,1.24144,1.24165,1.24104,1.24106,2216300003.0
2005-01-28 19:10:00,1.24112,1.24161,1.24106,1.24133,1110299999.0
2005-01-28 19:15:00,1.24135,1.24179,1.24113,1.24137,1698800008.0
2005-01-28 19:20:00,1.24161,1.24199,1.2414,1.24188,721000011.0
2005-01-28 19:25:00,1.24191,1.24193,1.24139,1.24151,790799998.0
2005-01-28 19:30:00,1.24156,1.24171,1.24134,1.24141,692599995.0
2005-01-28 19:35:00,1.2415,1.2418,1.24106,1.24143,1446000002.0
2005-01-28 19:40:00,1.24147,1.24176,1.24142,1.24142,926499997.0
2005-01-28 19:45:00,1.24133,1.24174,1.24113,1.2416,647399996.0
2005-01-28 19:50:00,1.24163,1.24183,1.24161,1.24176,493200003.0
2005-01-28 19:55:00,1.24185,1.24263,1.2416,1.24237,551500000.0
2005-01-28 20:00:00,1.24255,1.2427,1.24225,1.24238,1022199999.0
2005-01-28 20:05:00,1.24238,1.24254,1.24226,1.24233,1156299999.0
2005-01-28 20:10:00,1.24219,1.24224,1.24174,1.24193,995900000.0
2005-01-28 20:15:00,1.24201,1.24215,1.24175,1.24196,1866400019.0
2005-01-28 20:20:00,1.24196,1.24223,1.24196,1.24205,1773000005.0
2005-01-28 20:25:00,1.2422,1.2423,1.24168,1.24168,1824800008.0
2005-01-28 20:30:00,1.24203,1.2421,1.24156,1.24163,1269599991.0
2005-01-28 20:35:00,1.24171,1.24171,1.24075,1.24122,1324299998.0
2005-01-28 20:40:00,1.24127,1.24183,1.24095,1.24174,1486600001.0
2005-01-28 20:45:00,1.24155,1.24165,1.2414,1.24146,1199300001.0
2005-01-28 20:50:00,1.24144,1.24187,1.24123,1.24187,1288000005.0
2005-01-28 20:55:00,1.24164,1.24178,1.24153,1.24167,1746400001.0
2005-01-28 21:00:00,1.24175,1.24185,1.24151,1.24167,2949600003.0
2005-01-28 21:05:00,1.2417,1.2419,1.24139,1.24165,1836300003.0
2005-01-28 21:10:00,1.24164,1.24188,1.24131,1.24188,2156100010.0
2005-01-28 21:15:00,1.24164,1.24164,1.24127,1.24148,588900002.0
2005-01-28 21:20:00,1.24146,1.24159,1.24131,1.24152,407300003.0
2005-01-28 21:25:00,1.24144,1.24144,1.24117,1.24117,711600005.0
2005-01-28 21:30:00,1.24124,1.24132,1.24086,1.24101,604100001.0
2005-01-28 21:35:00,1.24107,1.24108,1.24079,1.241,715999998.0
2005-01-28 21:40:00,1.24097,1.24104,1.2403,1.24043,627999997.0
2005-01-28 21:45:00,1.24045,1.24045,1.24001,1.24013,611000008.0
2005-01-28 21:50:00,1.24014,1.24037,1.2401,1.2401,640900005.0
2005-01-28 21:55:00,1.24012,1.24046,1.23993,1.23995,573100000.0
2005-01-28 22:00:00,1.24057,1.24057,1.24001,1.24023,899199998.0
2005-01-28 22:05:00,1.24025,1.2404,1.23996,1.24007,708099999.0
2005-01-28 22:10:00,1.2402,1.2405,1.2402,1.24026,330700002.0
2005-01-28 22:15:00,1.24038,1.24047,1.23992,1.24047,441400003.0
2005-01-28 22:20:00,1.2405,1.24062,1.24035,1.24058,517500002.0
2005-01-28 22:25:00,1.24061,1.24062,1.24045,1.24053,718100000.0
2005-01-28 22:30:00,1.24057,1.24087,1.24045,1.24076,762500004.0
2005-01-28 22:35:00,1.24083,1.24083,1.24013,1.24025,629100006.0
2005-01-28 22:40:00,1.24027,1.24054,1.24015,1.24032,714700003.0
2005-01-28 22:45:00,1.24043,1.24071,1.24033,1.24057,484100005.0
2005-01-28 22:50:00,1.24057,1.2407,1.2404,1.24056,488100003.0
2005-01-28 22:55:00,1.24062,1.24073,1.24018,1.24027,652500000.0
2005-01-28 23:00:00,1.24005,1.24033,1.23992,1.23993,353500004.0
2005-01-28 23:05:00,1.23996,1.23996,1.23906,1.2391,619700000.0
2005-01-28 23:10:00,1.2392,1.23944,1.23777,1.23906,379500002.0
2005-01-28 23:15:00,1.23918,1.23923,1.23873,1.23891,502900001.0
2005-01-28 23:20:00,1.23897,1.23897,1.23858,1.2388,448600002.0
2005-01-28 23:25:00,1.23913,1.23913,1.23861,1.23893,449899997.0
2005-01-28 23:30:00,1.2389,1.23917,1.23875,1.23907,411700001.0
2005-01-28 23:35:00,1.23907,1.23928,1.23849,1.23891,287299999.0
2005-01-28 23:40:00,1.23888,1.23922,1.23802,1.23866,651400004.0
2005-01-28 23:45:00,1.2388,1.23899,1.23834,1.23856,389199997.0
2005-01-28 23:50:00,1.23817,1.23889,1.23817,1.23868,358799999.0
2005-01-28 23:55:00,1.23855,1.23894,1.23845,1.23851,465199998.0
2005-01-31 00:00:00,1.2401,1.2401,1.2401,1.2401,103700001.0
2005-01-31 00:05:00,1.2401,1.2405,1.2401,1.2403,207400002.0
2005-01-31 00:10:00,1.2401,1.2403,1.2401,1.2401,207400002.0
2005-01-31 00:15:00,1.2404,1.2404,1.2403,1.2403,103700001.0
2005-01-31 00:20:00,1.2401,1.2406,1.2401,1.2403,414800004.0
2005-01-31 00:25:00,1.2406,1.2407,1.2406,1.2406,311100003.0
2005-01-31 00:30:00,1.2406,1.2407,1.2403,1.2403,311100003.0
2005-01-31 00:35:00,1.2406,1.2406,1.2405,1.2406,207400002.0
2005-01-31 00:40:00,1.2403,1.241,1.2403,1.2403,414800004.0
2005-01-31 00:45:00,1.2407,1.2407,1.2405,1.2405,103700001.0
2005-01-31 00:50:00,1.2407,1.2407,1.2403,1.2403,103700001.0
2005-01-31 00:55:00,1.2408,1.2408,1.2394,1.2401,311100003.0
2005-01-31 01:00:00,1.2403,1.2404,1.2399,1.2403,414800004.0
2005-01-31 01:05:00,1.2407,1.2408,1.2399,1.2399,311100003.0
2005-01-31 01:10:00,1.2401,1.2405,1.2399,1.2405,311100003.0
2005-01-31 01:15:00,1.2403,1.2403,1.2395,1.2401,311100003.0
2005-01-31 01:20:00,1.2404,1.2404,1.2399,1.2399,207400002.0
2005-01-31 01:25:00,1.2403,1.2403,1.2399,1.2401,414800004.0
2005-01-31 01:30:00,1.2403,1.2403,1.2395,1.2399,311100003.0
2005-01-31 01:35:00,1.24,1.24,1.24,1.24,103700001.0
2005-01-31 01:40:00,1.2402,1.2403,1.2397,1.2401,518500005.0
2005-01-31 01:45:00,1.2404,1.2406,1.2403,1.2403,311100003.0
2005-01-31 01:50:00,1.2404,1.2416,1.2403,1.2416,414800004.0
2005-01-31 01:55:00,1.2411,1.2412,1.2409,1.2412,518500005.0
2005-01-31 02:00:00,1.24007,1.2404,1.23992,1.24024,341800002.0
2005-01-31 02:05:00,1.24037,1.24059,1.23927,1.23988,319699998.0
2005-01-31 02:10:00,1.23975,1.24021,1.23941,1.23986,357299999.0
2005-01-31 02:15:00,1.24058,1.24058,1.23905,1.23976,238490001.0
2005-01-31 02:20:00,1.23987,1.24044,1.23983,1.24005,495400001.0
2005-01-31 02:25:00,1.24005,1.24026,1.23995,1.23997,296299999.0
2005-01-31 02:30:00,1.24012,1.24019,1.2391,1.23927,393000002.0
2005-01-31 02:35:00,1.23974,1.24013,1.23945,1.24001,302799999.0
2005-01-31 02:40:00,1.23992,1.24024,1.23987,1.24004,561000003.0
2005-01-31 02:45:00,1.24007,1.24026,1.24005,1.24015,308000001.0
2005-01-31 02:50:00,1.24018,1.24087,1.24015,1.24077,282000001.0
2005-01-31 02:55:00,1.24075,1.24105,1.24069,1.24095,410199999.0
2005-01-31 03:00:00,1.24115,1.24132,1.24081,1.24121,506300003.0
2005-01-31 03:05:00,1.2413,1.24146,1.24121,1.2413,419100001.0
2005-01-31 03:10:00,1.24127,1.24149,1.24088,1.24125,218700002.0
2005-01-31 03:15:00,1.24125,1.24153,1.24122,1.24149,340500001.0
2005-01-31 03:20:00,1.24155,1.24171,1.24127,1.24137,469700002.0
2005-01-31 03:25:00,1.24152,1.24173,1.24135,1.24158,374390003.0
2005-01-31 03:30:00,1.2416,1.24168,1.24122,1.24158,294999997.0
2005-01-31 03:35:00,1.24155,1.2417,1.24148,1.2416,308200004.0
2005-01-31 03:40:00,1.24155,1.24165,1.24146,1.24146,412900007.0
2005-01-31 03:45:00,1.24149,1.24229,1.24149,1.24214,377100000.0
2005-01-31 03:50:00,1.24223,1.24248,1.24137,1.2422,306300002.0
2005-01-31 03:55:00,1.2422,1.24242,1.24185,1.24238,257499999.0
2005-01-31 04:00:00,1.24248,1.24257,1.24064,1.24198,203699996.0
2005-01-31 04:05:00,1.24205,1.24225,1.22924,1.24222,378400002.0
2005-01-31 04:10:00,1.2422,1.24228,1.24198,1.24204,507900002.0
2005-01-31 04:15:00,1.24178,1.24213,1.24036,1.24182,324700003.0
2005-01-31 04:20:00,1.24198,1.24204,1.24021,1.24193,503700001.0
2005-01-31 04:25:00,1.24159,1.24204,1.24156,1.24165,347400001.0
2005-01-31 04:30:00,1.24175,1.24185,1.24165,1.24172,305199999.0
2005-01-31 04:35:00,1.24177,1.24191,1.23819,1.23819,463200004.0
2005-01-31 04:40:00,1.24188,1.24219,1.24185,1.24201,340800004.0
2005-01-31 04:45:00,1.24185,1.24206,1.24175,1.24177,376900000.0
2005-01-31 04:50:00,1.24185,1.24195,1.24175,1.2418,368500002.0
2005-01-31 04:55:00,1.24182,1.24202,1.24172,1.24184,422500006.0
2005-01-31 05:00:00,1.2419,1.24199,1.24175,1.24191,387199999.0
2005-01-31 05:05:00,1.2419,1.24198,1.24177,1.24183,300099999.0
2005-01-31 05:10:00,1.24185,1.24195,1.24152,1.24168,389100001.0
2005-01-31 05:15:00,1.24185,1.2419,1.24135,1.24135,385200003.0
2005-01-31 05:20:00,1.24158,1.24158,1.23953,1.24125,267900001.0
2005-01-31 05:25:00,1.24123,1.24133,1.24109,1.2412,274200004.0
2005-01-31 05:30:00,1.24122,1.24131,1.24105,1.24112,417500007.0
2005-01-31 05:35:00,1.2412,1.24125,1.24099,1.24122,225300001.0
2005-01-31 05:40:00,1.24118,1.24125,1.24063,1.24118,305500000.0
2005-01-31 05:45:00,1.24111,1.24139,1.24098,1.24103,448999995.0
2005-01-31 05:50:00,1.24115,1.24129,1.24052,1.24121,500000007.0
2005-01-31 05:55:00,1.2412,1.24154,1.24115,1.24137,443000002.0
2005-01-31 06:00:00,1.24146,1.24164,1.2413,1.2414,400399999.0
2005-01-31 06:05:00,1.24151,1.24195,1.24151,1.24185,324900002.0
2005-01-31 06:10:00,1.24198,1.24198,1.24162,1.2418,536100001.0
2005-01-31 06:15:00,1.242,1.24207,1.24167,1.242,480500006.0
2005-01-31 06:20:00,1.24197,1.24203,1.24175,1.242,438600000.0
2005-01-31 06:25:00,1.24178,1.24208,1.2416,1.24184,431199996.0
2005-01-31 06:30:00,1.24172,1.24172,1.23911,1.24125,247200001.0
2005-01-31 06:35:00,1.24122,1.2414,1.24105,1.24114,633200002.0
2005-01-31 06:40:00,1.24135,1.24135,1.24101,1.24104,497000000.0
2005-01-31 06:45:00,1.24103,1.24125,1.23953,1.24068,402800006.0
2005-01-31 06:50:00,1.2409,1.24117,1.24062,1.24105,288800001.0
2005-01-31 06:55:00,1.24083,1.2413,1.24083,1.24083,558299998.0
2005-01-31 07:00:00,1.24106,1.24116,1.23978,1.2405,633900002.0
2005-01-31 07:05:00,1.24053,1.2406,1.239,1.2398,349799997.0
2005-01-31 07:10:00,1.23982,1.23989,1.23888,1.23942,422799998.0
2005-01-31 07:15:00,1.23942,1.24009,1.23942,1.23981,386999999.0
2005-01-31 07:20:00,1.2396,1.2396,1.23932,1.23932,226699998.0
2005-01-31 07:25:00,1.2394,1.23948,1.23933,1.23933,359300001.0
2005-01-31 07:30:00,1.23935,1.23958,1.23935,1.23943,438900003.0
2005-01-31 07:35:00,1.23951,1.23978,1.23948,1.23967,345099999.0
2005-01-31 07:40:00,1.2396,1.23975,1.23912,1.23975,545599996.0
2005-01-31 07:45:00,1.23962,1.23979,1.23948,1.23955,519099999.0
2005-01-31 07:50:00,1.23962,1.23973,1.23908,1.23947,415900002.0
2005-01-31 07:55:00,1.2396,1.23972,1.23944,1.2397,409100001.0
2005-01-31 08:00:00,1.23965,1.23975,1.2388,1.23892,315999997.0
2005-01-31 08:05:00,1.23888,1.23922,1.23877,1.23883,353699999.0
2005-01-31 08:10:00,1.2389,1.23915,1.23876,1.2391,375400004.0
2005-01-31 08:15:00,1.23912,1.23917,1.23888,1.23907,318300001.0
2005-01-31 08:20:00,1.2391,1.23922,1.23885,1.2389,466400003.0
2005-01-31 08:25:00,1.23895,1.23922,1.23878,1.239,401900002.0
2005-01-31 08:30:00,1.23903,1.23917,1.23884,1.2389,389000000.0
2005-01-31 08:35:00,1.23895,1.23901,1.23807,1.2384,540800001.0
2005-01-31 08:40:00,1.23868,1.23879,1.23821,1.23836,419100004.0
2005-01-31 08:45:00,1.2385,1.23857,1.23829,1.23836,177199999.0
2005-01-31 08:50:00,1.23835,1.23845,1.23795,1.2382,461099997.0
2005-01-31 08:55:00,1.23828,1.23838,1.23807,1.23831,388200000.0
2005-01-31 09:00:00,1.23845,1.23911,1.23834,1.239,389900005.0
2005-01-31 09:05:00,1.23907,1.23907,1.2383,1.23879,360700001.0
2005-01-31 09:10:00,1.23877,1.23905,1.23867,1.239,139199998.0
2005-01-31 09:15:00,1.23907,1.23913,1.23878,1.23903,434100001.0
2005-01-31 09:20:00,1.23912,1.23963,1.23892,1.23953,389199997.0
2005-01-31 09:25:00,1.23964,1.23983,1.23955,1.23983,275400000.0
2005-01-31 09:30:00,1.23966,1.23989,1.23955,1.23955,87100002.0
2005-01-31 09:35:00,1.23965,1.23979,1.23943,1.23962,557999998.0
2005-01-31 09:40:00,1.23966,1.24004,1.23952,1.23992,386800000.0
2005-01-31 09:45:00,1.2399,1.24095,1.23989,1.24095,336200003.0
2005-01-31 09:50:00,1.24079,1.24079,1.24041,1.24045,470899998.0
2005-01-31 09:55:00,1.24075,1.24154,1.24066,1.24123,361800002.0
2005-01-31 10:00:00,1.2412,1.24129,1.24093,1.24095,598900005.0
2005-01-31 10:05:00,1.24102,1.2411,1.24033,1.24087,564299999.0
2005-01-31 10:10:00,1.24093,1.24137,1.24056,1.24091,468099999.0
2005-01-31 10:15:00,1.2411,1.24141,1.24085,1.2411,714700000.0
2005-01-31 10:20:00,1.24117,1.24155,1.24105,1.24135,512600000.0
2005-01-31 10:25:00,1.24134,1.24152,1.24029,1.24079,483999998.0
2005-01-31 10:30:00,1.24084,1.24113,1.24075,1.2408,483200002.0
2005-01-31 10:35:00,1.24082,1.24105,1.24032,1.2407,753600001.0
2005-01-31 10:40:00,1.24063,1.24087,1.24028,1.24032,425799999.0
2005-01-31 10:45:00,1.24032,1.24048,1.23999,1.24044,549889997.0
2005-01-31 10:50:00,1.24037,1.24048,1.24012,1.24046,496200004.0
2005-01-31 10:55:00,1.24041,1.24075,1.23994,1.24015,581600004.0
2005-01-31 11:00:00,1.2404,1.24055,1.2398,1.23995,488600000.0
2005-01-31 11:05:00,1.24003,1.24009,1.23691,1.23918,389699997.0
2005-01-31 11:10:00,1.23943,1.24028,1.23943,1.23996,630200002.0
2005-01-31 11:15:00,1.23992,1.24029,1.23987,1.23993,687700000.0
2005-01-31 11:20:00,1.23997,1.24071,1.2398,1.24042,444200002.0
2005-01-31 11:25:00,1.24111,1.24111,1.24055,1.24066,622899999.0
2005-01-31 11:30:00,1.24078,1.24111,1.24068,1.24103,631300000.0
2005-01-31 11:35:00,1.24091,1.24098,1.24061,1.24065,454099998.0
2005-01-31 11:40:00,1.24072,1.24154,1.24072,1.24145,555200005.0
2005-01-31 11:45:00,1.24153,1.24299,1.24142,1.24222,568299999.0
2005-01-31 11:50:00,1.24247,1.24265,1.24182,1.24191,620199997.0
2005-01-31 11:55:00,1.24206,1.24206,1.24112,1.24136,548700002.0
2005-01-31 12:00:00,1.24138,1.24182,1.24131,1.24164,401400001.0
2005-01-31 12:05:00,1.24162,1.24169,1.24144,1.24153,439900000.0
2005-01-31 12:10:00,1.24172,1.24173,1.2414,1.2415,600400005.0
2005-01-31 12:15:00,1.2416,1.24201,1.24137,1.24192,489499998.0
2005-01-31 12:20:00,1.24188,1.2427,1.24186,1.2426,534700002.0
2005-01-31 12:25:00,1.24274,1.243,1.24259,1.24282,465899998.0
2005-01-31 12:30:00,1.24285,1.24303,1.2424,1.24285,390900002.0
2005-01-31 12:35:00,1.24295,1.24304,1.24275,1.2428,449999998.0
2005-01-31 12:40:00,1.24288,1.2433,1.24282,1.24285,477000002.0
2005-01-31 12:45:00,1.24304,1.24334,1.24282,1.24311,601900002.0
2005-01-31 12:50:00,1.24306,1.24326,1.24292,1.24306,378899998.0
2005-01-31 12:55:00,1.24332,1.24357,1.24308,1.24325,433600000.0
2005-01-31 13:00:00,1.24335,1.24414,1.24279,1.24314,532600004.0
2005-01-31 13:05:00,1.2442,1.2443,1.24339,1.24412,574399996.0
2005-01-31 13:10:00,1.24425,1.24445,1.24335,1.24413,493600001.0
2005-01-31 13:15:00,1.24415,1.24444,1.24415,1.24423,290999998.0
2005-01-31 13:20:00,1.24423,1.24423,1.24097,1.24342,493900000.0
2005-01-31 13:25:00,1.24352,1.24378,1.24327,1.24348,548300003.0
2005-01-31 13:30:00,1.24375,1.24393,1.24354,1.2437,444499998.0
2005-01-31 13:35:00,1.24345,1.24345,1.24057,1.24286,547990003.0
2005-01-31 13:40:00,1.24276,1.24276,1.24104,1.24149,574099999.0
2005-01-31 13:45:00,1.2415,1.24167,1.24133,1.24155,356099998.0
2005-01-31 13:50:00,1.24155,1.24162,1.24112,1.24123,432900001.0
2005-01-31 13:55:00,1.24137,1.24173,1.24129,1.24158,507100003.0
2005-01-31 14:00:00,1.24161,1.24176,1.24082,1.24114,392199999.0
2005-01-31 14:05:00,1.24133,1.24147,1.24094,1.24095,447800003.0
2005-01-31 14:10:00,1.24128,1.2414,1.24004,1.24027,652200003.0
2005-01-31 14:15:00,1.24038,1.24074,1.24007,1.24071,389200000.0
2005-01-31 14:20:00,1.24048,1.2408,1.2402,1.24023,400500002.0
2005-01-31 14:25:00,1.24036,1.2407,1.24011,1.24048,460499998.0
2005-01-31 14:30:00,1.24069,1.24094,1.24038,1.24079,525900000.0
2005-01-31 14:35:00,1.24101,1.24101,1.23972,1.2398,549399999.0
2005-01-31 14:40:00,1.23987,1.24013,1.23934,1.23944,465900002.0
2005-01-31 14:45:00,1.23947,1.23962,1.23829,1.23837,548999999.0
2005-01-31 14:50:00,1.23882,1.23964,1.23847,1.23953,416000002.0
2005-01-31 14:55:00,1.23964,1.23973,1.23924,1.23932,488000000.0
2005-01-31 15:00:00,1.2395,1.24068,1.2395,1.24013,361399999.0
2005-01-31 15:05:00,1.2399,1.24002,1.23942,1.23959,577200001.0
2005-01-31 15:10:00,1.23971,1.23991,1.23954,1.23955,597499999.0
2005-01-31 15:15:00,1.23975,1.23992,1.23962,1.23977,385800002.0
2005-01-31 15:20:00,1.23979,1.24036,1.23952,1.24036,325899999.0
2005-01-31 15:25:00,1.24031,1.24046,1.23983,1.24046,427599999.0
2005-01-31 15:30:00,1.24077,1.24221,1.24032,1.24046,658799995.0
2005-01-31 15:35:00,1.24045,1.24063,1.23973,1.23974,584500002.0
2005-01-31 15:40:00,1.2398,1.23997,1.23942,1.23947,380799998.0
2005-01-31 15:45:00,1.23962,1.24059,1.23943,1.24032,446400002.0
2005-01-31 15:50:00,1.24053,1.24104,1.24034,1.24075,449599998.0
2005-01-31 15:55:00,1.24071,1.24096,1.2402,1.24021,393000000.0
2005-01-31 16:00:00,1.24035,1.24035,1.23978,1.24021,431600000.0
2005-01-31 16:05:00,1.2402,1.24082,1.2402,1.24029,632900001.0
2005-01-31 16:10:00,1.24035,1.24048,1.23958,1.23958,602100000.0
2005-01-31 16:15:00,1.23942,1.23952,1.23866,1.23899,383200001.0
2005-01-31 16:20:00,1.23885,1.23886,1.23779,1.2386,593900005.0
2005-01-31 16:25:00,1.23872,1.23911,1.23851,1.23893,460400004.0
2005-01-31 16:30:00,1.23873,1.23911,1.23738,1.23772,479700000.0
2005-01-31 16:35:00,1.23748,1.2375,1.23619,1.23634,414000000.0
2005-01-31 16:40:00,1.2365,1.23736,1.2364,1.23714,654999993.0
2005-01-31 16:45:00,1.23723,1.23728,1.23675,1.23687,428900002.0
2005-01-31 16:50:00,1.23695,1.23717,1.23664,1.23701,508599994.0
2005-01-31 16:55:00,1.23708,1.24027,1.23708,1.23997,447299997.0
2005-01-31 17:00:00,1.23981,1.23981,1.23867,1.23867,603400006.0
2005-01-31 17:05:00,1.23885,1.23892,1.23797,1.23805,270399995.0
2005-01-31 17:10:00,1.23813,1.23842,1.23796,1.23842,482400007.0
2005-01-31 17:15:00,1.23852,1.23935,1.23813,1.23834,544799999.0
2005-01-31 17:20:00,1.23832,1.23844,1.23792,1.23823,481100000.0
2005-01-31 17:25:00,1.23823,1.23868,1.23809,1.23846,371600002.0
2005-01-31 17:30:00,1.23848,1.23863,1.23775,1.23795,370499997.0
2005-01-31 17:35:00,1.23805,1.23845,1.23771,1.23842,513499997.0
2005-01-31 17:40:00,1.23847,1.23884,1.23836,1.23862,565600004.0
2005-01-31 17:45:00,1.23855,1.23855,1.23823,1.23832,290900002.0
2005-01-31 17:50:00,1.23842,1.2388,1.23834,1.23852,619200002.0
2005-01-31 17:55:00,1.23838,1.24064,1.23837,1.2403,534400000.0
2005-01-31 18:00:00,1.23983,1.23983,1.23846,1.23854,2977899997.0
2005-01-31 18:05:00,1.23865,1.23885,1.23836,1.23864,4265200005.0
2005-01-31 18:10:00,1.23877,1.24015,1.23857,1.23924,2441999997.0
2005-01-31 18:15:00,1.23929,1.24087,1.23923,1.24087,2920300010.0
2005-01-31 18:20:00,1.241,1.241,1.24042,1.24049,2193400025.0
2005-01-31 18:25:00,1.24057,1.24076,1.24043,1.2407,2750300006.0
2005-01-31 18:30:00,1.24077,1.24077,1.2404,1.24048,2659000013.0
2005-01-31 18:35:00,1.2405,1.2406,1.23957,1.23957,1426700015.0
2005-01-31 18:40:00,1.2395,1.23987,1.2393,1.23943,2263500000.0
2005-01-31 18:45:00,1.23972,1.23998,1.23946,1.23972,1291700006.0
2005-01-31 18:50:00,1.23953,1.23976,1.23734,1.23771,1212200006.0
2005-01-31 18:55:00,1.23801,1.23862,1.2368,1.2368,1847000008.0
2005-01-31 19:00:00,1.23705,1.23793,1.23681,1.23681,1373400003.0
2005-01-31 19:05:00,1.23703,1.23718,1.236,1.23684,1978200007.0
2005-01-31 19:10:00,1.23695,1.23723,1.23578,1.23597,1001699999.0
2005-01-31 19:15:00,1.236,1.23646,1.23581,1.23612,1697799999.0
2005-01-31 19:20:00,1.23618,1.23821,1.23606,1.23808,792000002.0
2005-01-31 19:25:00,1.23816,1.23871,1.23683,1.2386,1050800005.0
2005-01-31 19:30:00,1.23885,1.23885,1.23668,1.23718,798100000.0
2005-01-31 19:35:00,1.23736,1.23793,1.23729,1.23752,1507199998.0
2005-01-31 19:40:00,1.23773,1.23809,1.23738,1.23793,1057100002.0
2005-01-31 19:45:00,1.23808,1.23896,1.23808,1.23872,477900001.0
2005-01-31 19:50:00,1.23866,1.23898,1.23853,1.2388,403800004.0
2005-01-31 19:55:00,1.23878,1.23887,1.23849,1.23849,859090003.0
2005-01-31 20:00:00,1.23865,1.23925,1.2386,1.23887,715099998.0
2005-01-31 20:05:00,1.23902,1.23921,1.23899,1.23913,1100799996.0
2005-01-31 20:10:00,1.2391,1.23926,1.23875,1.23875,1134600005.0
2005-01-31 20:15:00,1.23868,1.23868,1.23752,1.23806,1866300010.0
2005-01-31 20:20:00,1.23802,1.23808,1.23739,1.23739,1695000003.0
2005-01-31 20:25:00,1.2374,1.23787,1.23735,1.23767,1644200013.0
2005-01-31 20:30:00,1.23789,1.23798,1.23756,1.23786,1436199997.0
2005-01-31 20:35:00,1.23782,1.23801,1.23745,1.23755,1171700002.0
2005-01-31 20:40:00,1.23756,1.23812,1.23747,1.23782,1695600004.0
2005-01-31 20:45:00,1.23776,1.23793,1.23722,1.23775,948500005.0
2005-01-31 20:50:00,1.23769,1.2378,1.23735,1.23773,733800002.0
2005-01-31 20:55:00,1.23781,1.23876,1.23767,1.23851,1828600005.0
2005-01-31 21:00:00,1.23854,1.23887,1.23803,1.23875,3231700013.0
2005-01-31 21:05:00,1.23875,1.23953,1.23844,1.23925,1725700009.0
2005-01-31 21:10:00,1.23976,1.24014,1.23922,1.2399,1857399998.0
2005-01-31 21:15:00,1.24022,1.24022,1.23917,1.23932,566700006.0
2005-01-31 21:20:00,1.23964,1.2397,1.23901,1.23918,483000000.0
2005-01-31 21:25:00,1.23929,1.23929,1.23888,1.23888,739300000.0
2005-01-31 21:30:00,1.23892,1.23992,1.2389,1.23972,677300001.0
2005-01-31 21:35:00,1.23978,1.24053,1.23978,1.2405,616899998.0
2005-01-31 21:40:00,1.24051,1.24062,1.23988,1.24023,752300008.0
2005-01-31 21:45:00,1.2403,1.24052,1.24022,1.24024,753300000.0
2005-01-31 21:50:00,1.24015,1.24033,1.24005,1.24019,780999996.0
2005-01-31 21:55:00,1.2403,1.2406,1.24008,1.24057,598000001.0
2005-01-31 22:00:00,1.24055,1.24075,1.24036,1.2405,1156300000.0
2005-01-31 22:05:00,1.24055,1.24085,1.24048,1.24085,828300010.0
2005-01-31 22:10:00,1.24082,1.24095,1.24063,1.24093,548099998.0
2005-01-31 22:15:00,1.24098,1.24114,1.24037,1.24078,422300000.0
2005-01-31 22:20:00,1.24078,1.241,1.24055,1.24092,644399999.0
2005-01-31 22:25:00,1.24095,1.24102,1.24078,1.24085,790500007.0
2005-01-31 22:30:00,1.2408,1.24105,1.24068,1.2408,1008900005.0
2005-01-31 22:35:00,1.24085,1.24092,1.2407,1.24075,775800000.0
2005-01-31 22:40:00,1.24075,1.24105,1.2407,1.24075,588600008.0
2005-01-31 22:45:00,1.24075,1.24114,1.24065,1.24094,414700003.0
2005-01-31 22:50:00,1.241,1.24108,1.24083,1.24091,504600000.0
2005-01-31 22:55:00,1.24088,1.24095,1.24011,1.24011,757300008.0
2005-01-31 23:00:00,1.24038,1.24066,1.23957,1.23957,271300003.0
2005-01-31 23:05:00,1.24004,1.24042,1.23983,1.24018,597500006.0
2005-01-31 23:10:00,1.2401,1.24037,1.23994,1.23994,680500002.0
2005-01-31 23:15:00,1.24013,1.24024,1.2395,1.2395,392400001.0
2005-01-31 23:20:00,1.23925,1.23925,1.23847,1.23894,404700006.0
2005-01-31 23:25:00,1.23906,1.23938,1.23893,1.23893,423400002.0
2005-01-31 23:30:00,1.2389,1.23937,1.23876,1.23928,411900003.0
2005-01-31 23:35:00,1.23919,1.23955,1.23919,1.2395,330600003.0
2005-01-31 23:40:00,1.23945,1.23995,1.23938,1.23993,458300001.0
2005-01-31 23:45:00,1.2401,1.2401,1.23966,1.23982,188699999.0
2005-01-31 23:50:00,1.24,1.24007,1.23981,1.23982,393799998.0
2005-01-31 23:55:00,1.2399,1.2402,1.23935,1.23935,384590002.0
2005-02-01 00:00:00,1.23917,1.23976,1.239,1.23965,466300005.0
2005-02-01 00:05:00,1.23927,1.23976,1.23921,1.23951,442900008.0
2005-02-01 00:10:00,1.23943,1.23968,1.23907,1.23916,473800004.0
2005-02-01 00:15:00,1.23905,1.23937,1.23889,1.23935,541300002.0
2005-02-01 00:20:00,1.2393,1.2397,1.23893,1.23969,537900003.0
2005-02-01 00:25:00,1.23969,1.23972,1.2386,1.23933,418600001.0
2005-02-01 00:30:00,1.23898,1.23996,1.23894,1.23991,445700006.0
2005-02-01 00:35:00,1.23985,1.24001,1.23958,1.23985,249900000.0
2005-02-01 00:40:00,1.23997,1.24015,1.23993,1.24015,474499997.0
2005-02-01 00:45:00,1.24,1.24015,1.23984,1.23995,334199999.0
2005-02-01 00:50:00,1.24005,1.24005,1.2397,1.24005,434300000.0
2005-02-01 00:55:00,1.24013,1.24023,1.23987,1.24023,422300000.0
2005-02-01 01:00:00,1.24035,1.24047,1.23956,1.2402,413799999.0
2005-02-01 01:05:00,1.24018,1.24087,1.23991,1.24034,530300000.0
2005-02-01 01:10:00,1.24025,1.24045,1.24006,1.24045,281700003.0
2005-02-01 01:15:00,1.2405,1.24055,1.24026,1.2405,325199994.0
2005-02-01 01:20:00,1.2403,1.24057,1.23999,1.24005,372800004.0
2005-02-01 01:25:00,1.24062,1.24062,1.23917,1.23992,397000006.0
2005-02-01 01:30:00,1.24018,1.24066,1.24009,1.24013,341700004.0
2005-02-01 01:35:00,1.24021,1.24026,1.23989,1.2402,359900001.0
2005-02-01 01:40:00,1.24003,1.24033,1.24003,1.24032,433600000.0
2005-02-01 01:45:00,1.24049,1.24067,1.24035,1.2404,286100001.0
2005-02-01 01:50:00,1.24037,1.2405,1.24026,1.2404,308900004.0
2005-02-01 01:55:00,1.2403,1.24048,1.24009,1.2402,165799999.0
2005-02-01 02:00:00,1.24013,1.24031,1.23998,1.24028,353300003.0
2005-02-01 02:05:00,1.24033,1.24053,1.23966,1.24001,430000001.0
2005-02-01 02:10:00,1.2401,1.24021,1.24004,1.24013,267600001.0
2005-02-01 02:15:00,1.24022,1.24022,1.23922,1.23966,466200005.0
2005-02-01 02:20:00,1.23965,1.24006,1.23962,1.23975,443600006.0
2005-02-01 02:25:00,1.23995,1.24019,1.23973,1.23995,258689999.0
2005-02-01 02:30:00,1.24002,1.24034,1.23998,1.24034,388700001.0
2005-02-01 02:35:00,1.24042,1.24059,1.24,1.24058,362399994.0
2005-02-01 02:40:00,1.24023,1.24057,1.24009,1.24029,453999998.0
2005-02-01 02:45:00,1.24042,1.24042,1.23999,1.2403,250700002.0
2005-02-01 02:50:00,1.24028,1.24047,1.23906,1.23937,336999998.0
2005-02-01 02:55:00,1.23961,1.23981,1.23899,1.23943,577899995.0
2005-02-01 03:00:00,1.2394,1.23973,1.2393,1.23942,452700004.0
2005-02-01 03:05:00,1.23947,1.23961,1.23931,1.23933,271300001.0
2005-02-01 03:10:00,1.2393,1.2395,1.23928,1.23935,281999997.0
2005-02-01 03:15:00,1.23933,1.23961,1.23933,1.23936,474400003.0
2005-02-01 03:20:00,1.23945,1.2396,1.23924,1.2396,326000001.0
2005-02-01 03:25:00,1.23955,1.23994,1.23925,1.23963,446400004.0
2005-02-01 03:30:00,1.2397,1.23982,1.23909,1.23982,482100001.0
2005-02-01 03:35:00,1.23971,1.23977,1.23939,1.2396,393500002.0
2005-02-01 03:40:00,1.2396,1.23987,1.23945,1.23952,359000003.0
2005-02-01 03:45:00,1.23981,1.23981,1.23952,1.23955,398200004.0
2005-02-01 03:50:00,1.23923,1.23968,1.2392,1.23923,464000005.0
2005-02-01 03:55:00,1.23927,1.23956,1.23927,1.23945,147900000.0
2005-02-01 04:00:00,1.23938,1.23947,1.23915,1.23933,361200004.0
2005-02-01 04:05:00,1.23925,1.23962,1.23923,1.23933,425100004.0
2005-02-01 04:10:00,1.2393,1.23951,1.2392,1.23947,476200002.0
2005-02-01 04:15:00,1.23928,1.23961,1.23898,1.23898,535899998.0
2005-02-01 04:20:00,1.23912,1.23933,1.23884,1.23884,392700001.0
2005-02-01 04:25:00,1.23886,1.23914,1.23804,1.23869,344900004.0
2005-02-01 04:30:00,1.23872,1.2389,1.2384,1.2386,518700002.0
2005-02-01 04:35:00,1.23852,1.23871,1.23834,1.2385,271290002.0
2005-02-01 04:40:00,1.23848,1.23859,1.23826,1.2384,426199993.0
2005-02-01 04:45:00,1.23835,1.23848,1.2381,1.23835,407899998.0
2005-02-01 04:50:00,1.23837,1.23848,1.23829,1.23845,384099998.0
2005-02-01 04:55:00,1.23843,1.23863,1.2383,1.23837,373900000.0
2005-02-01 05:00:00,1.2384,1.23853,1.2383,1.23848,177599998.0
2005-02-01 05:05:00,1.23847,1.23864,1.23832,1.23833,292699998.0
2005-02-01 05:10:00,1.23835,1.23847,1.23832,1.2384,341599998.0
2005-02-01 05:15:00,1.23841,1.23869,1.23832,1.23832,358799996.0
2005-02-01 05:20:00,1.23848,1.23868,1.23832,1.23839,355100006.0
2005-02-01 05:25:00,1.23858,1.2387,1.23825,1.2383,475100001.0
2005-02-01 05:30:00,1.23832,1.23846,1.23798,1.23824,427800005.0
2005-02-01 05:35:00,1.23837,1.23868,1.23837,1.23855,215999997.0
2005-02-01 05:40:00,1.23848,1.23895,1.23836,1.23875,414000002.0
2005-02-01 05:45:00,1.2386,1.23896,1.2386,1.23873,444600006.0
2005-02-01 05:50:00,1.23865,1.23902,1.23834,1.23845,452499997.0
2005-02-01 05:55:00,1.2385,1.23885,1.23842,1.23885,300800004.0
2005-02-01 06:00:00,1.23884,1.23907,1.23847,1.23847,411400001.0
2005-02-01 06:05:00,1.23853,1.23885,1.23841,1.23849,264700002.0
2005-02-01 06:10:00,1.23862,1.23878,1.23841,1.2387,302399999.0
2005-02-01 06:15:00,1.23875,1.23876,1.23805,1.2385,435300005.0
2005-02-01 06:20:00,1.23855,1.23876,1.23835,1.2386,496700001.0
2005-02-01 06:25:00,1.23879,1.23879,1.23836,1.23842,440800001.0
2005-02-01 06:30:00,1.23843,1.23868,1.23834,1.23852,276899999.0
2005-02-01 06:35:00,1.23856,1.23891,1.23845,1.23858,377800001.0
2005-02-01 06:40:00,1.23862,1.23868,1.23836,1.23855,473099999.0
2005-02-01 06:45:00,1.23855,1.23855,1.23822,1.23845,423800000.0
2005-02-01 06:50:00,1.23857,1.23868,1.23796,1.2385,261599999.0
2005-02-01 06:55:00,1.23855,1.23855,1.2384,1.2385,411099996.0
2005-02-01 07:00:00,1.23845,1.23852,1.23825,1.23838,559199997.0
2005-02-01 07:05:00,1.23825,1.23841,1.2381,1.2381,288000003.0
2005-02-01 07:10:00,1.23835,1.23847,1.23805,1.23815,322600000.0
2005-02-01 07:15:00,1.23813,1.2383,1.23805,1.2381,261300000.0
2005-02-01 07:20:00,1.23813,1.23839,1.23796,1.23815,321200001.0
2005-02-01 07:25:00,1.2382,1.23825,1.23798,1.23812,348700003.0
2005-02-01 07:30:00,1.2382,1.23845,1.23808,1.23818,404699996.0
2005-02-01 07:35:00,1.23812,1.23826,1.23807,1.23812,243000001.0
2005-02-01 07:40:00,1.23808,1.23832,1.23807,1.23832,300599997.0
2005-02-01 07:45:00,1.23822,1.23847,1.23822,1.2383,339100003.0
2005-02-01 07:50:00,1.23827,1.23864,1.23819,1.23836,489600002.0
2005-02-01 07:55:00,1.23847,1.23847,1.23801,1.2382,394400003.0
2005-02-01 08:00:00,1.23815,1.23846,1.23809,1.23818,348699999.0
2005-02-01 08:05:00,1.23833,1.2387,1.23786,1.23859,462099999.0
2005-02-01 08:10:00,1.23868,1.23912,1.23856,1.2389,322599999.0
2005-02-01 08:15:00,1.23904,1.23908,1.23849,1.23863,459000001.0
2005-02-01 08:20:00,1.23866,1.23873,1.23859,1.23861,301500002.0
2005-02-01 08:25:00,1.23867,1.23889,1.23859,1.23873,248100002.0
2005-02-01 08:30:00,1.23863,1.23877,1.23816,1.23867,534600000.0
2005-02-01 08:35:00,1.23889,1.23903,1.23873,1.2388,497500008.0
2005-02-01 08:40:00,1.23868,1.23868,1.23805,1.23805,483899995.0
2005-02-01 08:45:00,1.2381,1.23822,1.23789,1.23818,378600002.0
2005-02-01 08:50:00,1.23821,1.23824,1.23799,1.23808,579800007.0
2005-02-01 08:55:00,1.23805,1.23827,1.23794,1.23812,504400003.0
2005-02-01 09:00:00,1.23817,1.23885,1.23817,1.23851,393300003.0
2005-02-01 09:05:00,1.23852,1.2386,1.23833,1.23856,374600002.0
2005-02-01 09:10:00,1.23843,1.23903,1.23828,1.239,385100002.0
2005-02-01 09:15:00,1.23917,1.2398,1.239,1.23921,405399996.0
2005-02-01 09:20:00,1.23988,1.24047,1.23975,1.24031,386100003.0
2005-02-01 09:25:00,1.24041,1.24118,1.24035,1.24112,495900005.0
2005-02-01 09:30:00,1.24116,1.24116,1.24065,1.24067,336599997.0
2005-02-01 09:35:00,1.24078,1.24111,1.24065,1.24104,430300005.0
2005-02-01 09:40:00,1.24102,1.24111,1.2408,1.24102,398099999.0
2005-02-01 09:45:00,1.24102,1.24172,1.24102,1.24145,470899999.0
2005-02-01 09:50:00,1.2415,1.24176,1.24082,1.2412,319999995.0
2005-02-01 09:55:00,1.24124,1.24135,1.24075,1.24078,488200000.0
2005-02-01 10:00:00,1.24092,1.24101,1.24063,1.24083,411000004.0
2005-02-01 10:05:00,1.24072,1.24104,1.24047,1.24084,314500005.0
2005-02-01 10:10:00,1.24077,1.24098,1.24033,1.24042,490100002.0
2005-02-01 10:15:00,1.24057,1.24181,1.24057,1.24181,580600000.0
2005-02-01 10:20:00,1.24171,1.24186,1.241,1.24109,461200001.0
2005-02-01 10:25:00,1.24115,1.24117,1.24055,1.24092,401500002.0
2005-02-01 10:30:00,1.241,1.24111,1.24062,1.24083,509200008.0
2005-02-01 10:35:00,1.24083,1.24117,1.24083,1.24114,637100005.0
2005-02-01 10:40:00,1.24102,1.24136,1.24095,1.24107,311800002.0
2005-02-01 10:45:00,1.2411,1.24119,1.24045,1.24056,401600000.0
2005-02-01 10:50:00,1.24059,1.24059,1.24018,1.24038,442000000.0
2005-02-01 10:55:00,1.24045,1.24087,1.24034,1.24058,564299998.0
2005-02-01 11:00:00,1.24062,1.24089,1.24059,1.24065,556099998.0
2005-02-01 11:05:00,1.24074,1.24158,1.24074,1.24143,292300003.0
2005-02-01 11:10:00,1.2414,1.24156,1.24048,1.2412,431800000.0
2005-02-01 11:15:00,1.24133,1.24145,1.24042,1.24042,512200003.0
2005-02-01 11:20:00,1.24073,1.24091,1.24036,1.24055,506200001.0
2005-02-01 11:25:00,1.24091,1.24091,1.23997,1.24046,564800003.0
2005-02-01 11:30:00,1.2404,1.24044,1.23994,1.24018,431500001.0
2005-02-01 11:35:00,1.23983,1.24022,1.23869,1.23903,410099999.0
2005-02-01 11:40:00,1.23888,1.23945,1.23883,1.23933,482900002.0
2005-02-01 11:45:00,1.23933,1.24015,1.23916,1.2401,667200001.0
2005-02-01 11:50:00,1.2401,1.24021,1.23932,1.23974,573899999.0
2005-02-01 11:55:00,1.24016,1.24051,1.23981,1.23984,586200005.0
2005-02-01 12:00:00,1.23968,1.23976,1.23915,1.23924,402000002.0
2005-02-01 12:05:00,1.23947,1.23992,1.23937,1.23972,545999995.0
2005-02-01 12:10:00,1.23971,1.23987,1.23912,1.23965,534490004.0
2005-02-01 12:15:00,1.23978,1.24105,1.23961,1.24035,482700006.0
2005-02-01 12:20:00,1.24033,1.24033,1.23904,1.24002,374299999.0
2005-02-01 12:25:00,1.24007,1.24015,1.23973,1.24013,534800001.0
2005-02-01 12:30:00,1.24041,1.24087,1.24023,1.24072,474100002.0
2005-02-01 12:35:00,1.2408,1.24117,1.24062,1.24105,348599999.0
2005-02-01 12:40:00,1.24125,1.24177,1.24106,1.2417,612099994.0
2005-02-01 12:45:00,1.24175,1.242,1.2406,1.24131,474600003.0
2005-02-01 12:50:00,1.2414,1.24158,1.24129,1.24142,461300002.0
2005-02-01 12:55:00,1.24163,1.24194,1.24149,1.24194,404899996.0
2005-02-01 13:00:00,1.24204,1.24209,1.24114,1.24148,575600002.0
2005-02-01 13:05:00,1.24143,1.24165,1.24104,1.24146,436499998.0
2005-02-01 13:10:00,1.2414,1.24152,1.24104,1.24143,439500000.0
2005-02-01 13:15:00,1.24157,1.24157,1.24142,1.24142,596000005.0
2005-02-01 13:20:00,1.24143,1.2422,1.24104,1.2422,462700003.0
2005-02-01 13:25:00,1.24218,1.24259,1.24143,1.24184,547700003.0
2005-02-01 13:30:00,1.24129,1.24194,1.24123,1.24127,322000003.0
2005-02-01 13:35:00,1.24137,1.24143,1.24118,1.24143,534499993.0
2005-02-01 13:40:00,1.24128,1.24128,1.24055,1.24055,435199999.0
2005-02-01 13:45:00,1.24061,1.24076,1.23934,1.23969,495299996.0
2005-02-01 13:50:00,1.23962,1.23982,1.23943,1.23974,308199997.0
2005-02-01 13:55:00,1.23967,1.24038,1.23967,1.24024,369100000.0
2005-02-01 14:00:00,1.24024,1.24045,1.24024,1.24044,248700004.0
2005-02-01 14:05:00,1.24073,1.24082,1.23988,1.24002,318699999.0
2005-02-01 14:10:00,1.24019,1.24019,1.23993,1.24,563299998.0
2005-02-01 14:15:00,1.23995,1.24057,1.23995,1.24043,250900002.0
2005-02-01 14:20:00,1.24034,1.24034,1.23997,1.24002,293599999.0
2005-02-01 14:25:00,1.23996,1.24035,1.23996,1.2403,356300001.0
2005-02-01 14:30:00,1.2403,1.24073,1.24017,1.2402,296899999.0
2005-02-01 14:35:00,1.24025,1.24067,1.24001,1.2403,334800002.0
2005-02-01 14:40:00,1.2403,1.24081,1.24021,1.24047,527700006.0
2005-02-01 14:45:00,1.24058,1.24083,1.24017,1.24018,284299998.0
2005-02-01 14:50:00,1.24033,1.24033,1.24011,1.24017,411100001.0
2005-02-01 14:55:00,1.24037,1.24038,1.23996,1.24001,506699998.0
2005-02-01 15:00:00,1.24,1.24002,1.23965,1.23965,279700003.0
2005-02-01 15:05:00,1.23965,1.23974,1.23868,1.2394,543000002.0
2005-02-01 15:10:00,1.23947,1.23999,1.23943,1.23955,454800004.0
2005-02-01 15:15:00,1.23978,1.24005,1.23958,1.23996,553900003.0
2005-02-01 15:20:00,1.23997,1.24009,1.23924,1.23928,398399997.0
2005-02-01 15:25:00,1.23931,1.23944,1.23904,1.23934,600800006.0
2005-02-01 15:30:00,1.23938,1.23971,1.23935,1.23958,698200001.0
2005-02-01 15:35:00,1.23985,1.24083,1.23965,1.24074,469599996.0
2005-02-01 15:40:00,1.24097,1.24097,1.24035,1.24035,446300002.0
2005-02-01 15:45:00,1.24062,1.24106,1.24042,1.241,526899998.0
2005-02-01 15:50:00,1.24122,1.24165,1.24114,1.2415,343799999.0
2005-02-01 15:55:00,1.2417,1.24176,1.24134,1.24138,437299998.0
2005-02-01 16:00:00,1.2415,1.24297,1.24139,1.24288,757399996.0
2005-02-01 16:05:00,1.24273,1.24285,1.2424,1.24257,426699997.0
2005-02-01 16:10:00,1.24267,1.24267,1.2417,1.24204,493399999.0
2005-02-01 16:15:00,1.24237,1.24277,1.24214,1.24236,459999997.0
2005-02-01 16:20:00,1.24237,1.24327,1.24237,1.24309,530000005.0
2005-02-01 16:25:00,1.24312,1.24332,1.24282,1.24324,539699993.0
2005-02-01 16:30:00,1.24319,1.2434,1.2428,1.2428,516800007.0
2005-02-01 16:35:00,1.24305,1.24324,1.24272,1.24284,501900000.0
2005-02-01 16:40:00,1.24298,1.24347,1.24297,1.24309,421799997.0
2005-02-01 16:45:00,1.24303,1.24335,1.24289,1.24308,468399997.0
2005-02-01 16:50:00,1.24314,1.24314,1.24178,1.242,646100000.0
2005-02-01 16:55:00,1.24211,1.24211,1.24176,1.24177,648900005.0
2005-02-01 17:00:00,1.24169,1.2434,1.24152,1.24306,472499999.0
2005-02-01 17:05:00,1.24279,1.24279,1.24193,1.24216,548699998.0
2005-02-01 17:10:00,1.24225,1.24272,1.24199,1.24271,676600000.0
2005-02-01 17:15:00,1.24284,1.24333,1.2427,1.24311,673500006.0
2005-02-01 17:20:00,1.24304,1.24304,1.24246,1.2425,574699998.0
2005-02-01 17:25:00,1.24259,1.24259,1.24207,1.24241,470200005.0
2005-02-01 17:30:00,1.24252,1.24254,1.2422,1.24234,308099998.0
2005-02-01 17:35:00,1.24233,1.24277,1.24233,1.24262,687799998.0
2005-02-01 17:40:00,1.24256,1.2427,1.24239,1.24258,357700001.0
2005-02-01 17:45:00,1.24252,1.24264,1.24191,1.24191,289899998.0
2005-02-01 17:50:00,1.24185,1.24206,1.24077,1.24197,491700001.0
2005-02-01 17:55:00,1.24202,1.24202,1.24142,1.24184,522999997.0
2005-02-01 18:00:00,1.24202,1.24231,1.24159,1.24207,3049100015.0
2005-02-01 18:05:00,1.24168,1.24216,1.24155,1.24202,4360800006.0
2005-02-01 18:10:00,1.24219,1.2423,1.24123,1.24124,2744700005.0
2005-02-01 18:15:00,1.24145,1.24161,1.24056,1.24056,2768000009.0
2005-02-01 18:20:00,1.24067,1.24117,1.24057,1.24089,2416299995.0
2005-02-01 18:25:00,1.24085,1.2409,1.24029,1.24067,2591500018.0
2005-02-01 18:30:00,1.24071,1.24078,1.23989,1.23989,2920400009.0
2005-02-01 18:35:00,1.2399,1.24045,1.23962,1.24038,1431399998.0
2005-02-01 18:40:00,1.24052,1.24068,1.24017,1.24028,1980500001.0
2005-02-01 18:45:00,1.24065,1.24065,1.24009,1.24045,944000000.0
2005-02-01 18:50:00,1.2404,1.24058,1.2403,1.24035,1118700001.0
2005-02-01 18:55:00,1.24039,1.24056,1.239,1.239,1563299997.0
2005-02-01 19:00:00,1.23895,1.23932,1.23789,1.23789,1248399995.0
2005-02-01 19:05:00,1.23801,1.23875,1.23787,1.23837,2022700005.0
2005-02-01 19:10:00,1.23843,1.23912,1.23843,1.23898,1116800003.0
2005-02-01 19:15:00,1.23888,1.23892,1.23835,1.23842,1726200018.0
2005-02-01 19:20:00,1.23839,1.23899,1.23787,1.23787,757400001.0
2005-02-01 19:25:00,1.2381,1.2382,1.23638,1.23638,1045800003.0
2005-02-01 19:30:00,1.23629,1.23648,1.23605,1.23628,742100005.0
2005-02-01 19:35:00,1.2359,1.23619,1.23474,1.23601,1471699995.0
2005-02-01 19:40:00,1.23616,1.23666,1.236,1.23619,1011899999.0
2005-02-01 19:45:00,1.23644,1.23764,1.23629,1.23751,667800003.0
2005-02-01 19:50:00,1.23755,1.2376,1.23692,1.23692,513900000.0
2005-02-01 19:55:00,1.23681,1.23681,1.2362,1.23642,916699993.0
2005-02-01 20:00:00,1.23648,1.23693,1.23566,1.23568,1161500006.0
2005-02-01 20:05:00,1.23574,1.23596,1.23567,1.23593,1035099997.0
2005-02-01 20:10:00,1.23589,1.23589,1.23551,1.23574,1182400003.0
2005-02-01 20:15:00,1.23578,1.23599,1.2356,1.23571,1646500005.0
2005-02-01 20:20:00,1.23572,1.23581,1.23558,1.23566,2135100005.0
2005-02-01 20:25:00,1.2358,1.2358,1.23558,1.23558,1581900003.0
2005-02-01 20:30:00,1.23561,1.23691,1.23561,1.23634,1470400006.0
2005-02-01 20:35:00,1.23667,1.23671,1.23565,1.23607,1289299999.0
2005-02-01 20:40:00,1.23602,1.23602,1.23562,1.23592,1638899986.0
2005-02-01 20:45:00,1.23592,1.23621,1.23582,1.23615,1068600006.0
2005-02-01 20:50:00,1.2361,1.23617,1.23574,1.23603,1007400003.0
2005-02-01 20:55:00,1.23611,1.23611,1.23583,1.23595,1487590004.0
2005-02-01 21:00:00,1.23601,1.23627,1.23586,1.23615,3004000005.0
2005-02-01 21:05:00,1.23617,1.23638,1.23612,1.23635,1853500006.0
2005-02-01 21:10:00,1.23638,1.23649,1.23613,1.23627,1980699998.0
2005-02-01 21:15:00,1.2363,1.23642,1.2358,1.23587,623200004.0
2005-02-01 21:20:00,1.23598,1.2363,1.2359,1.2359,191099998.0
2005-02-01 21:25:00,1.23597,1.23597,1.23554,1.23555,826000006.0
2005-02-01 21:30:00,1.23567,1.23619,1.23561,1.23591,703900002.0
2005-02-01 21:35:00,1.2359,1.23616,1.23582,1.23584,804600005.0
2005-02-01 21:40:00,1.2358,1.23616,1.23572,1.23597,839600001.0
2005-02-01 21:45:00,1.23611,1.23633,1.23603,1.23618,705600003.0
2005-02-01 21:50:00,1.23632,1.2366,1.23612,1.23625,839500001.0
2005-02-01 21:55:00,1.23632,1.2366,1.23622,1.23643,402199998.0
2005-02-01 22:00:00,1.2365,1.23715,1.23635,1.23694,991100010.0
2005-02-01 22:05:00,1.23697,1.23786,1.23697,1.23729,626800001.0
2005-02-01 22:10:00,1.23725,1.2375,1.23674,1.23698,592299999.0
2005-02-01 22:15:00,1.23709,1.23711,1.23622,1.23622,484899997.0
2005-02-01 22:20:00,1.23617,1.23632,1.23601,1.23632,752800004.0
2005-02-01 22:25:00,1.23635,1.23635,1.23613,1.23625,609800001.0
2005-02-01 22:30:00,1.23625,1.23677,1.23617,1.23636,862800004.0
2005-02-01 22:35:00,1.23631,1.23631,1.23578,1.23595,630200002.0
2005-02-01 22:40:00,1.23596,1.23596,1.23545,1.23547,783000002.0
2005-02-01 22:45:00,1.23567,1.23581,1.23538,1.23538,307699999.0
2005-02-01 22:50:00,1.23539,1.23552,1.23504,1.23552,576200000.0
2005-02-01 22:55:00,1.23555,1.23558,1.23509,1.23509,649899997.0
2005-02-01 23:00:00,1.23526,1.23586,1.23514,1.2352,432200002.0
2005-02-01 23:05:00,1.2352,1.23553,1.23506,1.23523,685300000.0
2005-02-01 23:10:00,1.23527,1.23552,1.23515,1.23515,413300001.0
2005-02-01 23:15:00,1.23522,1.23527,1.23446,1.23479,619390004.0
2005-02-01 23:20:00,1.23482,1.23504,1.23406,1.23504,487700000.0
2005-02-01 23:25:00,1.23516,1.23585,1.23514,1.23556,596100000.0
2005-02-01 23:30:00,1.23546,1.23563,1.23535,1.23563,388700005.0
2005-02-01 23:35:00,1.23576,1.23601,1.23555,1.23578,360200001.0
2005-02-01 23:40:00,1.23575,1.23611,1.23572,1.23585,560499996.0
2005-02-01 23:45:00,1.23585,1.23593,1.23545,1.23547,408100004.0
2005-02-01 23:50:00,1.23562,1.23624,1.23562,1.2358,255600002.0
2005-02-01 23:55:00,1.23585,1.23591,1.23538,1.23571,316000003.0
2005-02-02 00:00:00,1.2359,1.23661,1.2359,1.23661,338400001.0
2005-02-02 00:05:00,1.23677,1.237,1.23645,1.2369,510299997.0
2005-02-02 00:10:00,1.23688,1.23688,1.23573,1.23638,550799995.0
2005-02-02 00:15:00,1.2363,1.23637,1.23591,1.23625,302899998.0
2005-02-02 00:20:00,1.23618,1.23621,1.23602,1.23609,497800001.0
2005-02-02 00:25:00,1.23605,1.2361,1.23588,1.23595,336199997.0
2005-02-02 00:30:00,1.23592,1.23635,1.23585,1.23621,427699998.0
2005-02-02 00:35:00,1.23615,1.23644,1.23601,1.23644,358400002.0
2005-02-02 00:40:00,1.23627,1.23677,1.23627,1.23677,327900000.0
2005-02-02 00:45:00,1.23678,1.23718,1.23632,1.23632,487300000.0
2005-02-02 00:50:00,1.23673,1.23712,1.23658,1.23659,547999999.0
2005-02-02 00:55:00,1.23653,1.23693,1.23646,1.23646,385500002.0
2005-02-02 01:00:00,1.23643,1.23692,1.23628,1.23635,491600002.0
2005-02-02 01:05:00,1.23637,1.23688,1.2362,1.23645,500700002.0
2005-02-02 01:10:00,1.23633,1.23633,1.23608,1.23618,350299996.0
2005-02-02 01:15:00,1.23633,1.2365,1.23628,1.23638,282200001.0
2005-02-02 01:20:00,1.23631,1.23637,1.23582,1.23582,262500001.0
2005-02-02 01:25:00,1.23605,1.23619,1.23498,1.23535,208600001.0
2005-02-02 01:30:00,1.23516,1.2358,1.23478,1.23575,520899999.0
2005-02-02 01:35:00,1.23585,1.23612,1.2357,1.23609,488399998.0
2005-02-02 01:40:00,1.2357,1.23608,1.235,1.235,218100000.0
2005-02-02 01:45:00,1.2349,1.23511,1.23176,1.23218,364000000.0
2005-02-02 01:50:00,1.23204,1.23204,1.23151,1.23161,361600003.0
2005-02-02 01:55:00,1.23158,1.23203,1.23142,1.23148,463199996.0
2005-02-02 02:00:00,1.23151,1.23225,1.23151,1.23205,507899994.0
2005-02-02 02:05:00,1.23227,1.23249,1.23205,1.23205,275999999.0
2005-02-02 02:10:00,1.23225,1.23275,1.23197,1.23232,314600001.0
2005-02-02 02:15:00,1.23233,1.23242,1.23204,1.2322,320600003.0
2005-02-02 02:20:00,1.23223,1.23251,1.23181,1.23182,461800004.0
2005-02-02 02:25:00,1.23165,1.23187,1.23145,1.23171,506099999.0
2005-02-02 02:30:00,1.232,1.23205,1.2316,1.23178,346400003.0
2005-02-02 02:35:00,1.23182,1.23182,1.23143,1.23143,317899997.0
2005-02-02 02:40:00,1.23147,1.23192,1.23112,1.23176,399400004.0
2005-02-02 02:45:00,1.23167,1.23205,1.23146,1.23156,618600003.0
2005-02-02 02:50:00,1.23148,1.23166,1.23112,1.23138,420600005.0
2005-02-02 02:55:00,1.23143,1.2324,1.23142,1.232,434800003.0
2005-02-02 03:00:00,1.23195,1.23219,1.23179,1.23205,448900003.0
2005-02-02 03:05:00,1.23207,1.23318,1.23207,1.23302,465100002.0
2005-02-02 03:10:00,1.23302,1.2335,1.23295,1.23323,406700004.0
2005-02-02 03:15:00,1.23329,1.23342,1.2332,1.2334,303600003.0
2005-02-02 03:20:00,1.2333,1.2333,1.23235,1.23262,402199999.0
2005-02-02 03:25:00,1.23268,1.23275,1.23258,1.23263,341199998.0
2005-02-02 03:30:00,1.2327,1.23295,1.2326,1.23284,489400000.0
2005-02-02 03:35:00,1.23283,1.2331,1.23269,1.23302,308000003.0
2005-02-02 03:40:00,1.23283,1.233,1.23276,1.23283,424990000.0
2005-02-02 03:45:00,1.23287,1.23322,1.23285,1.23305,370300004.0
2005-02-02 03:50:00,1.23305,1.23335,1.23305,1.2331,229900001.0
2005-02-02 03:55:00,1.23314,1.23328,1.2329,1.23298,329000001.0
2005-02-02 04:00:00,1.233,1.23311,1.23276,1.23299,194700001.0
2005-02-02 04:05:00,1.23289,1.23307,1.23237,1.23288,231600001.0
2005-02-02 04:10:00,1.23292,1.23321,1.23254,1.23314,496500004.0
2005-02-02 04:15:00,1.23303,1.23316,1.2328,1.2329,266200001.0
2005-02-02 04:20:00,1.23292,1.23332,1.23256,1.23332,415900000.0
2005-02-02 04:25:00,1.23296,1.23331,1.23296,1.23307,278300000.0
2005-02-02 04:30:00,1.23337,1.23345,1.23298,1.23323,679600002.0
2005-02-02 04:35:00,1.23328,1.23328,1.2329,1.23294,291200002.0
2005-02-02 04:40:00,1.23325,1.23336,1.23297,1.23307,507299998.0
2005-02-02 04:45:00,1.23323,1.23337,1.23301,1.23316,510899993.0
2005-02-02 04:50:00,1.23311,1.23325,1.23298,1.2332,320599998.0
2005-02-02 04:55:00,1.23318,1.23344,1.23288,1.23295,361099998.0
2005-02-02 05:00:00,1.23312,1.23348,1.23288,1.23289,473299993.0
2005-02-02 05:05:00,1.233,1.2333,1.23289,1.23301,486690004.0
2005-02-02 05:10:00,1.233,1.23306,1.2327,1.23285,456200001.0
2005-02-02 05:15:00,1.23281,1.23281,1.23161,1.23161,285800002.0
2005-02-02 05:20:00,1.23217,1.23231,1.23115,1.23137,612999996.0
2005-02-02 05:25:00,1.23152,1.2318,1.23139,1.23162,480890000.0
2005-02-02 05:30:00,1.23177,1.23188,1.2316,1.2316,240299999.0
2005-02-02 05:35:00,1.23171,1.23235,1.23171,1.232,351099995.0
2005-02-02 05:40:00,1.23198,1.23205,1.23162,1.23168,414600001.0
2005-02-02 05:45:00,1.23195,1.2321,1.23162,1.2321,585799996.0
2005-02-02 05:50:00,1.23166,1.23204,1.23165,1.23191,509600003.0
2005-02-02 05:55:00,1.23176,1.23197,1.23145,1.23149,507699999.0
2005-02-02 06:00:00,1.23166,1.2321,1.23162,1.23197,386699997.0
2005-02-02 06:05:00,1.23205,1.23205,1.23192,1.23195,323199999.0
2005-02-02 06:10:00,1.23208,1.2322,1.23179,1.23218,525900001.0
2005-02-02 06:15:00,1.23235,1.23253,1.23211,1.2322,428899998.0
2005-02-02 06:20:00,1.23237,1.23251,1.2321,1.23227,396000001.0
2005-02-02 06:25:00,1.23228,1.2326,1.2321,1.2323,337900005.0
2005-02-02 06:30:00,1.23233,1.23241,1.23208,1.23221,432200005.0
2005-02-02 06:35:00,1.23227,1.23277,1.23216,1.23272,436600000.0
2005-02-02 06:40:00,1.23245,1.23257,1.23219,1.23223,453400003.0
2005-02-02 06:45:00,1.2324,1.23268,1.23231,1.23235,399800004.0
2005-02-02 06:50:00,1.2324,1.23258,1.23227,1.2324,497399997.0
2005-02-02 06:55:00,1.23245,1.23245,1.23199,1.2322,489700005.0
2005-02-02 07:00:00,1.23217,1.23245,1.23208,1.23235,316500002.0
2005-02-02 07:05:00,1.23212,1.23229,1.23208,1.23208,189500000.0
2005-02-02 07:10:00,1.2322,1.23255,1.23205,1.23227,412800001.0
2005-02-02 07:15:00,1.23227,1.23237,1.23225,1.23229,377199999.0
2005-02-02 07:20:00,1.2323,1.23254,1.23221,1.23223,287699997.0
2005-02-02 07:25:00,1.23267,1.233,1.23227,1.2327,413700002.0
2005-02-02 07:30:00,1.23267,1.23278,1.23245,1.23262,463899998.0
2005-02-02 07:35:00,1.23257,1.23295,1.23254,1.23254,279299997.0
2005-02-02 07:40:00,1.23285,1.23305,1.23253,1.23304,519600000.0
2005-02-02 07:45:00,1.23271,1.23301,1.23259,1.2329,402100001.0
2005-02-02 07:50:00,1.23264,1.23293,1.2322,1.2322,617400003.0
2005-02-02 07:55:00,1.23227,1.23231,1.2314,1.23155,390999998.0
2005-02-02 08:00:00,1.23153,1.2318,1.23142,1.23165,399899997.0
2005-02-02 08:05:00,1.23161,1.23183,1.23141,1.23168,558500007.0
2005-02-02 08:10:00,1.2318,1.23205,1.23142,1.23166,444600002.0
2005-02-02 08:15:00,1.23174,1.232,1.23152,1.23175,407599997.0
2005-02-02 08:20:00,1.23186,1.23186,1.23081,1.23136,436300001.0
2005-02-02 08:25:00,1.23138,1.23163,1.23109,1.23129,471200007.0
2005-02-02 08:30:00,1.23138,1.23151,1.23073,1.23099,539100000.0
2005-02-02 08:35:00,1.23118,1.23157,1.23113,1.23144,510600001.0
2005-02-02 08:40:00,1.23149,1.23183,1.23143,1.23175,371300003.0
2005-02-02 08:45:00,1.2317,1.23227,1.23166,1.23202,301699999.0
2005-02-02 08:50:00,1.23189,1.23215,1.23188,1.2319,380999995.0
2005-02-02 08:55:00,1.23206,1.23228,1.23186,1.23193,464799999.0
2005-02-02 09:00:00,1.23195,1.23271,1.23193,1.23236,485699996.0
2005-02-02 09:05:00,1.2324,1.23252,1.23217,1.2324,266500002.0
2005-02-02 09:10:00,1.23232,1.23253,1.23214,1.23248,462000004.0
2005-02-02 09:15:00,1.23253,1.233,1.23243,1.23245,548100007.0
2005-02-02 09:20:00,1.2325,1.23305,1.2324,1.23285,447300006.0
2005-02-02 09:25:00,1.23295,1.2334,1.23272,1.23312,231399997.0
2005-02-02 09:30:00,1.23296,1.23296,1.23229,1.23252,327999999.0
2005-02-02 09:35:00,1.23249,1.23306,1.23244,1.2328,315700000.0
2005-02-02 09:40:00,1.23284,1.23317,1.23275,1.2329,279800001.0
2005-02-02 09:45:00,1.23273,1.23309,1.23258,1.23293,436800002.0
2005-02-02 09:50:00,1.23293,1.23315,1.23289,1.23303,441299999.0
2005-02-02 09:55:00,1.23313,1.23325,1.23303,1.23318,361700001.0
2005-02-02 10:00:00,1.23314,1.23336,1.23306,1.23306,446700003.0
2005-02-02 10:05:00,1.23311,1.23327,1.23303,1.23315,290200000.0
2005-02-02 10:10:00,1.23304,1.23315,1.23281,1.23292,409999998.0
2005-02-02 10:15:00,1.2331,1.23316,1.23249,1.23249,536199999.0
2005-02-02 10:20:00,1.23247,1.23261,1.23228,1.23253,601899992.0
2005-02-02 10:25:00,1.2325,1.23264,1.23238,1.23248,588100002.0
2005-02-02 10:30:00,1.23243,1.23252,1.23225,1.2324,258800001.0
2005-02-02 10:35:00,1.23232,1.23269,1.2323,1.2325,572600006.0
2005-02-02 10:40:00,1.2324,1.2329,1.2324,1.2329,356299999.0
2005-02-02 10:45:00,1.23292,1.23302,1.23277,1.2328,475600003.0
2005-02-02 10:50:00,1.23265,1.23298,1.2324,1.23296,403300000.0
2005-02-02 10:55:00,1.23292,1.23315,1.2326,1.23295,570199999.0
2005-02-02 11:00:00,1.23288,1.23302,1.23243,1.23252,604400005.0
2005-02-02 11:05:00,1.23257,1.23293,1.23254,1.23255,421500004.0
2005-02-02 11:10:00,1.2325,1.23253,1.23191,1.23218,514399999.0
2005-02-02 11:15:00,1.23238,1.23274,1.23238,1.23255,589599999.0
2005-02-02 11:20:00,1.23254,1.23327,1.23232,1.23324,506400001.0
2005-02-02 11:25:00,1.23337,1.23338,1.23266,1.23266,547300003.0
2005-02-02 11:30:00,1.23268,1.23292,1.23259,1.23273,501400005.0
2005-02-02 11:35:00,1.2327,1.23275,1.23242,1.23255,537800003.0
2005-02-02 11:40:00,1.23251,1.23265,1.2324,1.2325,587500001.0
2005-02-02 11:45:00,1.23257,1.2327,1.23236,1.23236,314300000.0
2005-02-02 11:50:00,1.23247,1.23251,1.23178,1.23195,408100000.0
2005-02-02 11:55:00,1.23205,1.23235,1.23066,1.23078,541400001.0
2005-02-02 12:00:00,1.2309,1.23185,1.23087,1.23147,462200001.0
2005-02-02 12:05:00,1.23145,1.23156,1.23103,1.23117,349000002.0
2005-02-02 12:10:00,1.23134,1.2314,1.231,1.23116,491400000.0
2005-02-02 12:15:00,1.23119,1.23143,1.23105,1.2314,568900003.0
2005-02-02 12:20:00,1.23138,1.23143,1.23106,1.23132,635600002.0
2005-02-02 12:25:00,1.23128,1.23176,1.23112,1.23164,490400004.0
2005-02-02 12:30:00,1.23171,1.23186,1.23158,1.2317,484400000.0
2005-02-02 12:35:00,1.23177,1.23201,1.23162,1.23183,313100002.0
2005-02-02 12:40:00,1.23193,1.23193,1.23153,1.23172,501999998.0
2005-02-02 12:45:00,1.23172,1.2321,1.23164,1.23202,373800003.0
2005-02-02 12:50:00,1.23203,1.23213,1.23193,1.23201,211499997.0
2005-02-02 12:55:00,1.2319,1.23211,1.23123,1.23123,414600002.0
2005-02-02 13:00:00,1.23123,1.23171,1.23097,1.2314,583000000.0
2005-02-02 13:05:00,1.23141,1.2316,1.23125,1.23141,488000004.0
2005-02-02 13:10:00,1.23148,1.23184,1.23146,1.23174,347600004.0
2005-02-02 13:15:00,1.23169,1.23256,1.23169,1.23225,409200001.0
2005-02-02 13:20:00,1.23211,1.23258,1.23198,1.23249,481100001.0
2005-02-02 13:25:00,1.23245,1.23271,1.23243,1.23258,360699992.0
2005-02-02 13:30:00,1.2327,1.23319,1.23232,1.23285,535600002.0
2005-02-02 13:35:00,1.23292,1.23335,1.23175,1.23297,516899999.0
2005-02-02 13:40:00,1.23288,1.23289,1.23215,1.23234,455800004.0
2005-02-02 13:45:00,1.2324,1.23243,1.23197,1.23197,287100003.0
2005-02-02 13:50:00,1.2321,1.23262,1.2321,1.23246,370000000.0
2005-02-02 13:55:00,1.2325,1.23326,1.2325,1.23313,503600003.0
2005-02-02 14:00:00,1.23307,1.23319,1.23253,1.23296,545300002.0
2005-02-02 14:05:00,1.2329,1.23307,1.23279,1.23283,371900000.0
2005-02-02 14:10:00,1.2329,1.23313,1.23276,1.23293,484300008.0
2005-02-02 14:15:00,1.23287,1.23304,1.23238,1.23271,425700006.0
2005-02-02 14:20:00,1.2326,1.23297,1.23253,1.23271,405400003.0
2005-02-02 14:25:00,1.23268,1.23292,1.23261,1.23277,382500002.0
2005-02-02 14:30:00,1.23272,1.2328,1.2326,1.23263,120000000.0
2005-02-02 14:35:00,1.23266,1.23307,1.23261,1.23295,465600000.0
2005-02-02 14:40:00,1.23298,1.23316,1.23267,1.23283,473200003.0
2005-02-02 14:45:00,1.23291,1.23305,1.23283,1.23297,374889999.0
2005-02-02 14:50:00,1.23305,1.23307,1.23272,1.23297,375400000.0
2005-02-02 14:55:00,1.23306,1.23314,1.23282,1.2329,447000003.0
2005-02-02 15:00:00,1.23295,1.23335,1.23285,1.23335,409500006.0
2005-02-02 15:05:00,1.23337,1.23356,1.23327,1.23351,402699997.0
2005-02-02 15:10:00,1.23362,1.23424,1.2333,1.23411,667600004.0
2005-02-02 15:15:00,1.23426,1.23442,1.23404,1.23404,466300000.0
2005-02-02 15:20:00,1.2343,1.23533,1.23427,1.23489,460600006.0
2005-02-02 15:25:00,1.23492,1.23536,1.23454,1.235,509300009.0
2005-02-02 15:30:00,1.23496,1.23507,1.23475,1.23475,449999999.0
2005-02-02 15:35:00,1.23495,1.23495,1.23438,1.23449,443099999.0
2005-02-02 15:40:00,1.23466,1.23503,1.23446,1.23474,284299997.0
2005-02-02 15:45:00,1.23477,1.23477,1.23435,1.23447,305299999.0
2005-02-02 15:50:00,1.23462,1.23497,1.23453,1.23456,487100004.0
2005-02-02 15:55:00,1.23436,1.23473,1.23425,1.23433,632200003.0
2005-02-02 16:00:00,1.2348,1.23518,1.23456,1.2348,456800007.0
2005-02-02 16:05:00,1.23495,1.23504,1.23444,1.2348,422200005.0
2005-02-02 16:10:00,1.23488,1.23526,1.23485,1.23503,438399996.0
2005-02-02 16:15:00,1.2352,1.23622,1.23507,1.23611,716000004.0
2005-02-02 16:20:00,1.2361,1.23635,1.23589,1.23595,525799998.0
2005-02-02 16:25:00,1.23603,1.23631,1.23565,1.2359,484700000.0
2005-02-02 16:30:00,1.23625,1.23647,1.23619,1.23629,581200000.0
2005-02-02 16:35:00,1.2364,1.23674,1.23622,1.23666,477000001.0
2005-02-02 16:40:00,1.23671,1.2369,1.23629,1.23646,520700001.0
2005-02-02 16:45:00,1.23685,1.23765,1.23673,1.23741,512799998.0
2005-02-02 16:50:00,1.23741,1.23767,1.23722,1.23739,466699999.0
2005-02-02 16:55:00,1.23747,1.23853,1.23733,1.23848,517200001.0
2005-02-02 17:00:00,1.23862,1.23877,1.23818,1.23846,501500007.0
2005-02-02 17:05:00,1.23852,1.23954,1.23841,1.23936,373400001.0
2005-02-02 17:10:00,1.23928,1.2396,1.23877,1.23938,535999998.0
2005-02-02 17:15:00,1.23962,1.23994,1.23915,1.2392,503599999.0
2005-02-02 17:20:00,1.23931,1.23931,1.23884,1.23898,260700002.0
2005-02-02 17:25:00,1.23897,1.23909,1.23852,1.23859,541399999.0
2005-02-02 17:30:00,1.23876,1.23943,1.23861,1.23931,497200003.0
2005-02-02 17:35:00,1.23931,1.2397,1.23913,1.23962,349600000.0
2005-02-02 17:40:00,1.23965,1.23978,1.23952,1.23958,376599998.0
2005-02-02 17:45:00,1.23957,1.24025,1.23957,1.23993,562299998.0
2005-02-02 17:50:00,1.24002,1.24024,1.23981,1.23998,655000002.0
2005-02-02 17:55:00,1.24023,1.24023,1.23979,1.23988,357600001.0
2005-02-02 18:00:00,1.2398,1.24024,1.23953,1.24019,3039000000.0
2005-02-02 18:05:00,1.24028,1.24028,1.23998,1.2401,4672000016.0
2005-02-02 18:10:00,1.24026,1.24032,1.23991,1.23993,2754600007.0
2005-02-02 18:15:00,1.24002,1.24011,1.23943,1.2399,2794100000.0
2005-02-02 18:20:00,1.23999,1.24095,1.23967,1.24085,2391989998.0
2005-02-02 18:25:00,1.241,1.24126,1.24071,1.24087,2609800008.0
2005-02-02 18:30:00,1.2408,1.24106,1.24062,1.24086,2493900001.0
2005-02-02 18:35:00,1.24079,1.24087,1.24012,1.24014,1420900003.0
2005-02-02 18:40:00,1.24021,1.24037,1.23981,1.2399,2532299997.0
2005-02-02 18:45:00,1.23999,1.24064,1.23999,1.24059,894300002.0
2005-02-02 18:50:00,1.24059,1.24107,1.24,1.24,1217499985.0
2005-02-02 18:55:00,1.23998,1.24027,1.23992,1.23992,1701799999.0
2005-02-02 19:00:00,1.2399,1.24057,1.2397,1.24027,1276100002.0
2005-02-02 19:05:00,1.24034,1.24038,1.23991,1.23999,1892100003.0
2005-02-02 19:10:00,1.24018,1.24021,1.2397,1.24021,1067590001.0
2005-02-02 19:15:00,1.24016,1.24035,1.23986,1.24023,1672999998.0
2005-02-02 19:20:00,1.24021,1.24074,1.24014,1.2407,835799997.0
2005-02-02 19:25:00,1.24078,1.24124,1.24073,1.24082,837100000.0
2005-02-02 19:30:00,1.24089,1.2411,1.24069,1.24075,856500001.0
2005-02-02 19:35:00,1.24074,1.24095,1.24049,1.2407,1305600002.0
2005-02-02 19:40:00,1.24073,1.24075,1.24018,1.24018,750200002.0
2005-02-02 19:45:00,1.24021,1.24041,1.24008,1.24037,407000004.0
2005-02-02 19:50:00,1.24039,1.24066,1.24037,1.24053,500000008.0
2005-02-02 19:55:00,1.24065,1.24065,1.24017,1.24054,708300003.0
2005-02-02 20:00:00,1.24058,1.24072,1.24017,1.24028,873200005.0
2005-02-02 20:05:00,1.24029,1.24042,1.23962,1.23974,1019799999.0
2005-02-02 20:10:00,1.2397,1.24014,1.23954,1.24008,1323190008.0
2005-02-02 20:15:00,1.24015,1.24017,1.23982,1.23986,1746400003.0
2005-02-02 20:20:00,1.24,1.24032,1.23955,1.23958,2060800010.0
2005-02-02 20:25:00,1.23972,1.23972,1.2393,1.23935,1570600007.0
2005-02-02 20:30:00,1.23933,1.23941,1.2389,1.23931,1369100002.0
2005-02-02 20:35:00,1.23937,1.23957,1.23913,1.23927,1592799993.0
2005-02-02 20:40:00,1.23933,1.23957,1.23888,1.23937,1748400011.0
2005-02-02 20:45:00,1.23928,1.23928,1.23838,1.23838,916700007.0
2005-02-02 20:50:00,1.23828,1.23831,1.23601,1.23756,1355000003.0
2005-02-02 20:55:00,1.23785,1.23802,1.23765,1.23782,1711490002.0
2005-02-02 21:00:00,1.23783,1.23837,1.23759,1.23834,3057800008.0
2005-02-02 21:05:00,1.23836,1.23886,1.23809,1.23858,1860000004.0
2005-02-02 21:10:00,1.23866,1.23929,1.23844,1.23925,1776300009.0
2005-02-02 21:15:00,1.23925,1.23934,1.23794,1.23819,569900006.0
2005-02-02 21:20:00,1.23847,1.23933,1.23813,1.23892,593990000.0
2005-02-02 21:25:00,1.23895,1.23903,1.23739,1.23739,874900004.0
2005-02-02 21:30:00,1.23755,1.23758,1.23645,1.23675,711100005.0
2005-02-02 21:35:00,1.23675,1.23707,1.23654,1.23692,817100008.0
2005-02-02 21:40:00,1.237,1.23725,1.23682,1.23704,694000001.0
2005-02-02 21:45:00,1.23719,1.23743,1.23703,1.23732,850399995.0
2005-02-02 21:50:00,1.23738,1.23748,1.23703,1.23715,605090001.0
2005-02-02 21:55:00,1.23722,1.23733,1.237,1.23702,288499998.0
2005-02-02 22:00:00,1.23716,1.23722,1.2368,1.23682,872299993.0
2005-02-02 22:05:00,1.23682,1.23688,1.23674,1.23685,600800002.0
2005-02-02 22:10:00,1.23687,1.23746,1.23682,1.23742,360600002.0
2005-02-02 22:15:00,1.23756,1.23791,1.23748,1.23764,507700005.0
2005-02-02 22:20:00,1.23762,1.23808,1.23756,1.23781,632600006.0
2005-02-02 22:25:00,1.23785,1.23822,1.23775,1.23805,915100004.0
2005-02-02 22:30:00,1.2383,1.23858,1.23794,1.23795,728600001.0
2005-02-02 22:35:00,1.23795,1.23819,1.23761,1.2379,752400006.0
2005-02-02 22:40:00,1.23766,1.23792,1.2373,1.2373,656900008.0
2005-02-02 22:45:00,1.23731,1.23742,1.23716,1.23718,294599999.0
2005-02-02 22:50:00,1.23722,1.2377,1.23722,1.23736,488699996.0
2005-02-02 22:55:00,1.23747,1.2378,1.23695,1.23705,563500001.0
2005-02-02 23:00:00,1.237,1.23738,1.23547,1.23673,223800004.0
2005-02-02 23:05:00,1.23706,1.23706,1.2366,1.23686,496100005.0
2005-02-02 23:10:00,1.23682,1.23734,1.23677,1.23727,449199996.0
2005-02-02 23:15:00,1.23735,1.23735,1.23714,1.23729,464599998.0
2005-02-02 23:20:00,1.23727,1.23739,1.23688,1.23697,451900000.0
2005-02-02 23:25:00,1.23723,1.23732,1.23697,1.23722,578600005.0
2005-02-02 23:30:00,1.23721,1.23733,1.23719,1.23728,471699998.0
2005-02-02 23:35:00,1.2372,1.2378,1.2372,1.23764,568499997.0
2005-02-02 23:40:00,1.23775,1.23783,1.23752,1.23766,412699996.0
2005-02-02 23:45:00,1.23826,1.23831,1.23715,1.2378,545500007.0
2005-02-02 23:50:00,1.23817,1.23817,1.23692,1.23752,394600000.0
2005-02-02 23:55:00,1.23755,1.2378,1.23744,1.2378,444290001.0
2005-02-03 00:00:00,1.23795,1.23861,1.23789,1.2382,350099999.0
2005-02-03 00:05:00,1.23835,1.23845,1.23772,1.23807,476800000.0
2005-02-03 00:10:00,1.2381,1.23837,1.23762,1.23837,600199999.0
2005-02-03 00:15:00,1.23835,1.23869,1.23807,1.23822,423499995.0
2005-02-03 00:20:00,1.23793,1.23801,1.23759,1.2378,507200002.0
2005-02-03 00:25:00,1.23796,1.23813,1.23766,1.23775,339100004.0
2005-02-03 00:30:00,1.23775,1.23847,1.23772,1.23829,408300004.0
2005-02-03 00:35:00,1.23805,1.23818,1.23774,1.23803,357699998.0
2005-02-03 00:40:00,1.23807,1.23844,1.23807,1.2382,273600003.0
2005-02-03 00:45:00,1.23822,1.23839,1.23799,1.238,475500002.0
2005-02-03 00:50:00,1.23845,1.23848,1.23795,1.23797,521399999.0
2005-02-03 00:55:00,1.23808,1.2385,1.23787,1.2382,440900002.0
2005-02-03 01:00:00,1.23817,1.23843,1.23798,1.23843,361099997.0
2005-02-03 01:05:00,1.23815,1.23852,1.23795,1.23815,480900003.0
2005-02-03 01:10:00,1.23814,1.23878,1.23801,1.23825,324300000.0
2005-02-03 01:15:00,1.23817,1.23858,1.23803,1.2384,388800001.0
2005-02-03 01:20:00,1.23832,1.2387,1.23832,1.23843,316000002.0
2005-02-03 01:25:00,1.23848,1.23872,1.23839,1.23847,293400002.0
2005-02-03 01:30:00,1.23845,1.23879,1.23845,1.23859,231700002.0
2005-02-03 01:35:00,1.23871,1.23884,1.23855,1.23884,405500001.0
2005-02-03 01:40:00,1.23847,1.23875,1.23842,1.23875,290800000.0
2005-02-03 01:45:00,1.2385,1.2385,1.23744,1.23745,240000001.0
2005-02-03 01:50:00,1.23753,1.23829,1.23753,1.2379,305999997.0
2005-02-03 01:55:00,1.23778,1.23788,1.23726,1.23761,373100003.0
2005-02-03 02:00:00,1.23733,1.23753,1.23725,1.23749,354799999.0
2005-02-03 02:05:00,1.23765,1.23777,1.23715,1.23725,525600003.0
2005-02-03 02:10:00,1.23714,1.23766,1.2371,1.2375,292899998.0
2005-02-03 02:15:00,1.23755,1.23767,1.2373,1.2375,563300001.0
2005-02-03 02:20:00,1.23744,1.23755,1.23723,1.23744,572800003.0
2005-02-03 02:25:00,1.23745,1.23772,1.23745,1.23753,378000000.0
2005-02-03 02:30:00,1.2375,1.23766,1.23736,1.2376,439899997.0
2005-02-03 02:35:00,1.23758,1.23758,1.23732,1.23748,395000004.0
2005-02-03 02:40:00,1.23744,1.23776,1.23734,1.23744,283000001.0
2005-02-03 02:45:00,1.23747,1.23773,1.23744,1.23767,384700004.0
2005-02-03 02:50:00,1.2378,1.23811,1.23749,1.23749,406200000.0
2005-02-03 02:55:00,1.2376,1.23778,1.23751,1.23765,225100000.0
2005-02-03 03:00:00,1.23769,1.23801,1.23747,1.23761,441800003.0
2005-02-03 03:05:00,1.23772,1.23806,1.23772,1.23782,445100003.0
2005-02-03 03:10:00,1.23787,1.238,1.23768,1.23787,384699999.0
2005-02-03 03:15:00,1.23785,1.2381,1.23773,1.2381,241000001.0
2005-02-03 03:20:00,1.23785,1.23807,1.23758,1.23758,380899999.0
2005-02-03 03:25:00,1.2378,1.23785,1.23755,1.23773,321699997.0
2005-02-03 03:30:00,1.23774,1.2379,1.23751,1.23779,365800000.0
2005-02-03 03:35:00,1.23767,1.23819,1.2376,1.23806,310000001.0
2005-02-03 03:40:00,1.23775,1.23813,1.23739,1.23739,439699999.0
2005-02-03 03:45:00,1.23744,1.23786,1.2374,1.2375,468000004.0
2005-02-03 03:50:00,1.23773,1.2381,1.23769,1.23799,292700000.0
2005-02-03 03:55:00,1.23797,1.23854,1.23797,1.23817,629800006.0
2005-02-03 04:00:00,1.2384,1.23877,1.23831,1.23859,486400003.0
2005-02-03 04:05:00,1.23876,1.23881,1.2383,1.23853,422300008.0
2005-02-03 04:10:00,1.23845,1.23855,1.23777,1.23803,397200005.0
2005-02-03 04:15:00,1.2381,1.23845,1.23772,1.2381,562000007.0
2005-02-03 04:20:00,1.23835,1.23883,1.23765,1.23767,355799997.0
2005-02-03 04:25:00,1.2376,1.23787,1.23731,1.23759,372299998.0
2005-02-03 04:30:00,1.2379,1.23808,1.23761,1.23781,443999997.0
2005-02-03 04:35:00,1.23781,1.23796,1.23755,1.2379,500500006.0
2005-02-03 04:40:00,1.23755,1.23795,1.23755,1.23784,409600005.0
2005-02-03 04:45:00,1.23775,1.23782,1.23759,1.23775,452500006.0
2005-02-03 04:50:00,1.23774,1.23801,1.2376,1.2377,351100002.0
2005-02-03 04:55:00,1.23765,1.23778,1.23765,1.23769,312099999.0
2005-02-03 05:00:00,1.23772,1.23852,1.23748,1.23843,370400000.0
2005-02-03 05:05:00,1.23827,1.23839,1.2375,1.2376,394799999.0
2005-02-03 05:10:00,1.23765,1.23788,1.23762,1.2377,376600001.0
2005-02-03 05:15:00,1.23772,1.2382,1.23755,1.23782,415600005.0
2005-02-03 05:20:00,1.23798,1.23801,1.23754,1.23801,247299998.0
2005-02-03 05:25:00,1.2378,1.23785,1.23745,1.23762,273900000.0
2005-02-03 05:30:00,1.23762,1.23788,1.23745,1.23749,320800003.0
2005-02-03 05:35:00,1.2377,1.23806,1.23765,1.23775,295700005.0
2005-02-03 05:40:00,1.23786,1.23792,1.2376,1.23768,169100001.0
2005-02-03 05:45:00,1.23788,1.23795,1.23725,1.23746,361500001.0
2005-02-03 05:50:00,1.23775,1.23802,1.23762,1.2378,382500004.0
2005-02-03 05:55:00,1.23793,1.23813,1.2375,1.2375,351600003.0
2005-02-03 06:00:00,1.23746,1.23808,1.23746,1.23777,583399997.0
2005-02-03 06:05:00,1.23785,1.23788,1.23757,1.2377,359100001.0
2005-02-03 06:10:00,1.23778,1.23791,1.23747,1.23776,475399999.0
2005-02-03 06:15:00,1.2378,1.23798,1.23755,1.23755,483100003.0
2005-02-03 06:20:00,1.23767,1.23792,1.23765,1.23789,367800000.0
2005-02-03 06:25:00,1.23765,1.238,1.23747,1.23769,511900005.0
2005-02-03 06:30:00,1.23763,1.23801,1.23751,1.2379,454400006.0
2005-02-03 06:35:00,1.23794,1.23818,1.23762,1.23789,389899997.0
2005-02-03 06:40:00,1.23834,1.23861,1.23804,1.23846,546400001.0
2005-02-03 06:45:00,1.23841,1.23854,1.23805,1.23835,515000005.0
2005-02-03 06:50:00,1.2384,1.23865,1.23804,1.23835,275500000.0
2005-02-03 06:55:00,1.23827,1.23856,1.23807,1.2385,520700001.0
2005-02-03 07:00:00,1.23837,1.23855,1.23814,1.2385,510800006.0
2005-02-03 07:05:00,1.23844,1.23858,1.23806,1.23831,596300000.0
2005-02-03 07:10:00,1.23821,1.23848,1.2382,1.23827,249300000.0
2005-02-03 07:15:00,1.23825,1.2384,1.23796,1.2384,327099996.0
2005-02-03 07:20:00,1.23845,1.23865,1.23833,1.23835,356099996.0
2005-02-03 07:25:00,1.23835,1.23873,1.23821,1.23821,284899998.0
2005-02-03 07:30:00,1.23839,1.23862,1.23814,1.23842,551700001.0
2005-02-03 07:35:00,1.23843,1.23871,1.23829,1.23866,319800001.0
2005-02-03 07:40:00,1.23835,1.23855,1.2381,1.23855,424799999.0
2005-02-03 07:45:00,1.23842,1.23857,1.23837,1.2385,390000002.0
2005-02-03 07:50:00,1.23848,1.23872,1.23822,1.23845,357400006.0
2005-02-03 07:55:00,1.2385,1.23855,1.2382,1.23842,457500003.0
2005-02-03 08:00:00,1.23861,1.23881,1.23837,1.23842,436600003.0
2005-02-03 08:05:00,1.23835,1.23858,1.23832,1.23846,355199999.0
2005-02-03 08:10:00,1.23857,1.23867,1.2384,1.2386,395499998.0
2005-02-03 08:15:00,1.23859,1.2388,1.23823,1.23832,337400005.0
2005-02-03 08:20:00,1.23844,1.23846,1.23813,1.23828,404699998.0
2005-02-03 08:25:00,1.23835,1.23843,1.23812,1.23812,467299999.0
2005-02-03 08:30:00,1.23815,1.2383,1.23804,1.23811,685800003.0
2005-02-03 08:35:00,1.23832,1.23832,1.23785,1.23793,234000003.0
2005-02-03 08:40:00,1.23791,1.23807,1.23776,1.23795,279500002.0
2005-02-03 08:45:00,1.23786,1.23815,1.2375,1.2375,503100003.0
2005-02-03 08:50:00,1.23753,1.23757,1.23728,1.23748,545100000.0
2005-02-03 08:55:00,1.23735,1.23747,1.23718,1.2373,488999995.0
2005-02-03 09:00:00,1.23728,1.2375,1.23719,1.23742,294400003.0
2005-02-03 09:05:00,1.23751,1.23788,1.23748,1.23781,357300001.0
2005-02-03 09:10:00,1.23792,1.23858,1.23782,1.2385,396099997.0
2005-02-03 09:15:00,1.23865,1.23886,1.23838,1.23865,382900000.0
2005-02-03 09:20:00,1.2387,1.23891,1.23842,1.23858,538700004.0
2005-02-03 09:25:00,1.23875,1.23899,1.23858,1.23892,424700004.0
2005-02-03 09:30:00,1.23883,1.23898,1.23872,1.23889,269300002.0
2005-02-03 09:35:00,1.23884,1.23884,1.23822,1.2387,488099998.0
2005-02-03 09:40:00,1.23857,1.23886,1.23857,1.23879,374900001.0
2005-02-03 09:45:00,1.23871,1.23887,1.23861,1.23883,318100002.0
2005-02-03 09:50:00,1.23871,1.23875,1.23805,1.23824,442699993.0
2005-02-03 09:55:00,1.23828,1.23845,1.23817,1.23817,330500002.0
2005-02-03 10:00:00,1.23807,1.23832,1.23736,1.23736,595900002.0
2005-02-03 10:05:00,1.2376,1.23776,1.2373,1.2374,413300000.0
2005-02-03 10:10:00,1.23739,1.23782,1.23739,1.2377,391800004.0
2005-02-03 10:15:00,1.23773,1.23784,1.23747,1.2376,688200001.0
2005-02-03 10:20:00,1.23764,1.23817,1.23748,1.238,477300002.0
2005-02-03 10:25:00,1.23806,1.23815,1.2378,1.23791,620300003.0
2005-02-03 10:30:00,1.2382,1.23826,1.23759,1.23781,433999995.0
2005-02-03 10:35:00,1.23772,1.23802,1.23705,1.23733,597900002.0
2005-02-03 10:40:00,1.23735,1.23755,1.23723,1.23752,366699997.0
2005-02-03 10:45:00,1.23761,1.23796,1.2376,1.23787,519600006.0
2005-02-03 10:50:00,1.23791,1.23859,1.23773,1.23819,587900002.0
2005-02-03 10:55:00,1.2382,1.23875,1.23797,1.23835,436100004.0
2005-02-03 11:00:00,1.23826,1.23874,1.23826,1.23868,524100000.0
2005-02-03 11:05:00,1.23868,1.23903,1.23868,1.2389,404900000.0
2005-02-03 11:10:00,1.23888,1.23908,1.23875,1.23908,582200005.0
2005-02-03 11:15:00,1.23881,1.23905,1.23876,1.23876,533700001.0
2005-02-03 11:20:00,1.2388,1.23901,1.23872,1.23893,405899994.0
2005-02-03 11:25:00,1.23887,1.23921,1.23762,1.23762,512200002.0
2005-02-03 11:30:00,1.23772,1.23847,1.23763,1.23832,517100002.0
2005-02-03 11:35:00,1.23848,1.23898,1.23827,1.23892,423100002.0
2005-02-03 11:40:00,1.23888,1.23895,1.23785,1.2389,617200008.0
2005-02-03 11:45:00,1.239,1.23914,1.23881,1.23885,419300001.0
2005-02-03 11:50:00,1.2389,1.23948,1.23885,1.23908,555899998.0
2005-02-03 11:55:00,1.23904,1.23921,1.23883,1.2391,491999998.0
2005-02-03 12:00:00,1.23883,1.23898,1.23807,1.23888,470500002.0
2005-02-03 12:05:00,1.23882,1.23882,1.23757,1.238,536999999.0
2005-02-03 12:10:00,1.23805,1.23836,1.23789,1.2382,476400001.0
2005-02-03 12:15:00,1.23825,1.23849,1.23825,1.23843,454900000.0
2005-02-03 12:20:00,1.23842,1.23868,1.23774,1.23798,626000003.0
2005-02-03 12:25:00,1.23808,1.23848,1.23803,1.23839,643300002.0
2005-02-03 12:30:00,1.23848,1.23849,1.23828,1.23828,408900004.0
2005-02-03 12:35:00,1.23834,1.23853,1.23764,1.23804,426200000.0
2005-02-03 12:40:00,1.23806,1.23817,1.2375,1.2375,403800001.0
2005-02-03 12:45:00,1.23743,1.23775,1.23743,1.23749,488900004.0
2005-02-03 12:50:00,1.23757,1.23768,1.23736,1.23744,315300002.0
2005-02-03 12:55:00,1.23745,1.23759,1.23741,1.23759,428900001.0
2005-02-03 13:00:00,1.23755,1.23788,1.23755,1.23767,437399997.0
2005-02-03 13:05:00,1.23792,1.23854,1.23773,1.23854,732400009.0
2005-02-03 13:10:00,1.23847,1.23891,1.23827,1.23862,515000003.0
2005-02-03 13:15:00,1.23853,1.23886,1.23853,1.23868,441200001.0
2005-02-03 13:20:00,1.2388,1.23905,1.23871,1.23899,475599997.0
2005-02-03 13:25:00,1.2389,1.23928,1.23867,1.23886,441000000.0
2005-02-03 13:30:00,1.239,1.23907,1.23855,1.23873,502399997.0
2005-02-03 13:35:00,1.23884,1.23907,1.2382,1.23843,440500003.0
2005-02-03 13:40:00,1.23839,1.23873,1.23834,1.23834,580099996.0
2005-02-03 13:45:00,1.23851,1.2389,1.23846,1.23885,493700002.0
2005-02-03 13:50:00,1.23902,1.23905,1.23838,1.23854,653599999.0
2005-02-03 13:55:00,1.23842,1.23851,1.23815,1.2384,512200004.0
2005-02-03 14:00:00,1.23838,1.23939,1.23838,1.23907,471100003.0
2005-02-03 14:05:00,1.23972,1.24021,1.23955,1.23967,378800001.0
2005-02-03 14:10:00,1.23964,1.24011,1.23958,1.23985,480000000.0
2005-02-03 14:15:00,1.23981,1.24098,1.23981,1.24036,480700001.0
2005-02-03 14:20:00,1.24033,1.24044,1.23981,1.23981,621499999.0
2005-02-03 14:25:00,1.23975,1.24045,1.23975,1.24012,418100004.0
2005-02-03 14:30:00,1.2402,1.24032,1.23989,1.23993,538000002.0
2005-02-03 14:35:00,1.23988,1.24012,1.23855,1.23942,442600005.0
2005-02-03 14:40:00,1.23943,1.24006,1.23934,1.23958,436400006.0
2005-02-03 14:45:00,1.23976,1.24051,1.23969,1.24041,462099997.0
2005-02-03 14:50:00,1.2405,1.24051,1.24019,1.24035,376399999.0
2005-02-03 14:55:00,1.24038,1.24047,1.23991,1.24012,576400007.0
2005-02-03 15:00:00,1.24006,1.2405,1.24,1.24026,445600000.0
2005-02-03 15:05:00,1.24052,1.24071,1.23975,1.24002,408500004.0
2005-02-03 15:10:00,1.24019,1.24033,1.23986,1.2402,437100000.0
2005-02-03 15:15:00,1.24004,1.24013,1.23984,1.23995,484000000.0
2005-02-03 15:20:00,1.23999,1.23999,1.23819,1.23819,609999998.0
2005-02-03 15:25:00,1.23811,1.23843,1.23791,1.23836,665900006.0
2005-02-03 15:30:00,1.23837,1.23912,1.23837,1.2389,481300001.0
2005-02-03 15:35:00,1.23882,1.23901,1.2386,1.23895,669700005.0
2005-02-03 15:40:00,1.23906,1.24002,1.23893,1.24002,441290001.0
2005-02-03 15:45:00,1.24038,1.24265,1.24031,1.24235,539500004.0
2005-02-03 15:50:00,1.24257,1.24257,1.2415,1.24174,528300003.0
2005-02-03 15:55:00,1.2418,1.24295,1.24166,1.24232,499699997.0
2005-02-03 16:00:00,1.2425,1.24263,1.24148,1.24198,533200003.0
2005-02-03 16:05:00,1.24194,1.24194,1.24134,1.24188,309900002.0
2005-02-03 16:10:00,1.24207,1.24207,1.24167,1.24178,333900000.0
2005-02-03 16:15:00,1.24174,1.243,1.24155,1.24291,619500001.0
2005-02-03 16:20:00,1.24323,1.24385,1.2432,1.24367,560600002.0
2005-02-03 16:25:00,1.24375,1.24396,1.2435,1.24384,608000001.0
2005-02-03 16:30:00,1.24379,1.24395,1.24367,1.24367,467000003.0
2005-02-03 16:35:00,1.24385,1.24385,1.24324,1.24342,468699998.0
2005-02-03 16:40:00,1.24342,1.24423,1.24314,1.24423,596399999.0
2005-02-03 16:45:00,1.24442,1.24467,1.24393,1.24448,514100000.0
2005-02-03 16:50:00,1.24453,1.24543,1.24432,1.24495,588500000.0
2005-02-03 16:55:00,1.24485,1.24529,1.24485,1.24486,430000004.0
2005-02-03 17:00:00,1.24487,1.24487,1.24277,1.24457,553800002.0
2005-02-03 17:05:00,1.24488,1.24523,1.24409,1.24409,650599999.0
2005-02-03 17:10:00,1.24386,1.24405,1.24299,1.24304,420099998.0
2005-02-03 17:15:00,1.24297,1.24297,1.24219,1.2427,455999999.0
2005-02-03 17:20:00,1.24277,1.24316,1.24255,1.24293,604699999.0
2005-02-03 17:25:00,1.24322,1.24338,1.24258,1.24297,481000005.0
2005-02-03 17:30:00,1.24302,1.24304,1.24116,1.24142,398100003.0
2005-02-03 17:35:00,1.2416,1.24237,1.24153,1.24222,456999999.0
2005-02-03 17:40:00,1.2424,1.24315,1.2424,1.24305,488399995.0
2005-02-03 17:45:00,1.24278,1.24302,1.24233,1.24293,449699998.0
2005-02-03 17:50:00,1.24302,1.24318,1.24266,1.24318,380999998.0
2005-02-03 17:55:00,1.24314,1.24335,1.24273,1.24285,574800004.0
2005-02-03 18:00:00,1.24275,1.24285,1.2421,1.24217,2929100014.0
2005-02-03 18:05:00,1.24235,1.24258,1.24197,1.24197,4299889994.0
2005-02-03 18:10:00,1.24197,1.2424,1.24172,1.24191,2469900002.0
2005-02-03 18:15:00,1.24181,1.24237,1.2418,1.24196,2759300000.0
2005-02-03 18:20:00,1.24197,1.24254,1.2418,1.2424,2214100020.0
2005-02-03 18:25:00,1.24235,1.24246,1.24217,1.24233,2555590008.0
2005-02-03 18:30:00,1.24231,1.24231,1.24131,1.24131,2703300015.0
2005-02-03 18:35:00,1.2413,1.2419,1.24098,1.24163,1419700018.0
2005-02-03 18:40:00,1.24171,1.24194,1.24131,1.24148,2286800002.0
2005-02-03 18:45:00,1.24158,1.24197,1.2414,1.2417,987500003.0
2005-02-03 18:50:00,1.24161,1.2429,1.24159,1.24277,950200000.0
2005-02-03 18:55:00,1.24274,1.2432,1.24215,1.24215,1827800004.0
2005-02-03 19:00:00,1.24225,1.24263,1.24138,1.24221,1298800012.0
2005-02-03 19:05:00,1.24217,1.24264,1.24188,1.24229,1985199989.0
2005-02-03 19:10:00,1.2425,1.24271,1.24224,1.24249,1149700003.0
2005-02-03 19:15:00,1.24245,1.243,1.24245,1.24298,1481500004.0
2005-02-03 19:20:00,1.24297,1.24297,1.2425,1.2425,695200004.0
2005-02-03 19:25:00,1.24254,1.24272,1.24197,1.24231,918299992.0
2005-02-03 19:30:00,1.24239,1.2425,1.24191,1.2422,695099997.0
2005-02-03 19:35:00,1.2422,1.24239,1.24173,1.24205,1167200002.0
2005-02-03 19:40:00,1.24213,1.24219,1.24192,1.24197,835089996.0
2005-02-03 19:45:00,1.24207,1.24207,1.24174,1.24189,437199998.0
2005-02-03 19:50:00,1.2418,1.24194,1.24175,1.24178,606900003.0
2005-02-03 19:55:00,1.24178,1.24204,1.2416,1.24195,780999996.0
2005-02-03 20:00:00,1.24207,1.24228,1.24172,1.24187,942900006.0
2005-02-03 20:05:00,1.24183,1.24183,1.24098,1.24098,1009500003.0
2005-02-03 20:10:00,1.24098,1.24144,1.24091,1.2413,993300001.0
2005-02-03 20:15:00,1.24137,1.24184,1.24134,1.24168,1867600009.0
2005-02-03 20:20:00,1.2417,1.24177,1.24132,1.24135,1904699998.0
2005-02-03 20:25:00,1.24142,1.24186,1.24136,1.24149,1791600003.0
2005-02-03 20:30:00,1.2416,1.24193,1.24145,1.24156,1337600008.0
2005-02-03 20:35:00,1.24155,1.24172,1.24142,1.24157,1515899993.0
2005-02-03 20:40:00,1.2413,1.24193,1.2413,1.24169,1585099990.0
2005-02-03 20:45:00,1.2417,1.2418,1.24091,1.24133,1003599999.0
2005-02-03 20:50:00,1.24131,1.24182,1.24126,1.24145,1193700002.0
2005-02-03 20:55:00,1.24152,1.24197,1.24145,1.24155,1748500003.0
2005-02-03 21:00:00,1.24166,1.24226,1.24151,1.24219,2913800011.0
2005-02-03 21:05:00,1.24222,1.243,1.24203,1.24296,1881700002.0
2005-02-03 21:10:00,1.24297,1.24308,1.24276,1.24277,1821800004.0
2005-02-03 21:15:00,1.24277,1.24293,1.24265,1.24284,451500000.0
2005-02-03 21:20:00,1.24285,1.24311,1.24273,1.24273,247800000.0
2005-02-03 21:25:00,1.24277,1.24278,1.24196,1.24253,640399999.0
2005-02-03 21:30:00,1.24225,1.24225,1.24127,1.24153,640700005.0
2005-02-03 21:35:00,1.24158,1.24207,1.24147,1.242,752500000.0
2005-02-03 21:40:00,1.24216,1.24255,1.24216,1.24251,595499998.0
2005-02-03 21:45:00,1.24267,1.24267,1.24227,1.24227,740900004.0
2005-02-03 21:50:00,1.24215,1.24251,1.24212,1.24237,732090001.0
2005-02-03 21:55:00,1.24245,1.2426,1.2412,1.24142,542100004.0
2005-02-03 22:00:00,1.24176,1.24176,1.24129,1.2414,1137100008.0
2005-02-03 22:05:00,1.24144,1.24204,1.24143,1.24199,735700007.0
2005-02-03 22:10:00,1.24198,1.24232,1.24161,1.24161,508000003.0
2005-02-03 22:15:00,1.24172,1.24172,1.24093,1.2411,539699999.0
2005-02-03 22:20:00,1.2411,1.2412,1.2407,1.24105,595100001.0
2005-02-03 22:25:00,1.24108,1.2412,1.24088,1.24089,770499999.0
2005-02-03 22:30:00,1.24082,1.24087,1.24067,1.2408,642899999.0
2005-02-03 22:35:00,1.24085,1.24186,1.24071,1.24175,439299999.0
2005-02-03 22:40:00,1.24173,1.24183,1.24079,1.24079,698700002.0
2005-02-03 22:45:00,1.24145,1.24172,1.24107,1.24112,256200003.0
2005-02-03 22:50:00,1.24133,1.24156,1.24104,1.24119,414299997.0
2005-02-03 22:55:00,1.24121,1.24136,1.24057,1.24065,781400004.0
2005-02-03 23:00:00,1.24064,1.241,1.24064,1.24077,316299998.0
2005-02-03 23:05:00,1.24089,1.24092,1.2406,1.24067,594900000.0
2005-02-03 23:10:00,1.2406,1.24073,1.24047,1.2406,273699999.0
2005-02-03 23:15:00,1.24095,1.24098,1.24055,1.24073,577800000.0
2005-02-03 23:20:00,1.24083,1.24087,1.24066,1.2407,411200002.0
2005-02-03 23:25:00,1.24074,1.24076,1.24048,1.24062,489099997.0
2005-02-03 23:30:00,1.24062,1.24081,1.24057,1.24081,504200001.0
2005-02-03 23:35:00,1.24076,1.24117,1.24076,1.24111,381900000.0
2005-02-03 23:40:00,1.24114,1.24114,1.24062,1.24062,468899995.0
2005-02-03 23:45:00,1.24071,1.2409,1.24062,1.24067,538700005.0
2005-02-03 23:50:00,1.24071,1.24097,1.24053,1.24053,560099999.0
2005-02-03 23:55:00,1.24045,1.24076,1.24045,1.24048,318400000.0
2005-02-04 00:00:00,1.24055,1.24079,1.24037,1.24077,352999998.0
2005-02-04 00:05:00,1.2406,1.24107,1.24034,1.24064,468400004.0
2005-02-04 00:10:00,1.24074,1.24115,1.24074,1.24108,401100003.0
2005-02-04 00:15:00,1.24055,1.24095,1.24055,1.24095,533300003.0
2005-02-04 00:20:00,1.24116,1.24116,1.24075,1.241,505199994.0
2005-02-04 00:25:00,1.2411,1.2411,1.24034,1.24035,340199998.0
2005-02-04 00:30:00,1.24028,1.24089,1.24009,1.2406,355400005.0
2005-02-04 00:35:00,1.2405,1.24102,1.24034,1.24063,290700000.0
2005-02-04 00:40:00,1.24067,1.2411,1.24044,1.2405,421200001.0
2005-02-04 00:45:00,1.24052,1.2408,1.24023,1.24045,509899998.0
2005-02-04 00:50:00,1.24057,1.24091,1.24028,1.24045,405900004.0
2005-02-04 00:55:00,1.24047,1.24115,1.24037,1.24077,341000001.0
2005-02-04 01:00:00,1.2407,1.2409,1.24053,1.24062,540300003.0
2005-02-04 01:05:00,1.24083,1.24105,1.24059,1.24089,334000004.0
2005-02-04 01:10:00,1.24072,1.24072,1.24065,1.24065,137200001.0
2005-02-04 01:15:00,1.24092,1.24093,1.2404,1.24045,368699997.0
2005-02-04 01:20:00,1.2404,1.24065,1.2404,1.24042,244500005.0
2005-02-04 01:25:00,1.2405,1.24064,1.24034,1.2404,389599998.0
2005-02-04 01:30:00,1.24034,1.24047,1.24018,1.24032,410600007.0
2005-02-04 01:35:00,1.24041,1.24055,1.24013,1.24019,272900000.0
2005-02-04 01:40:00,1.2402,1.24061,1.24014,1.24027,156700003.0
2005-02-04 01:45:00,1.24049,1.24053,1.24015,1.24053,209400001.0
2005-02-04 01:50:00,1.24026,1.24049,1.24011,1.24027,399700002.0
2005-02-04 01:55:00,1.2401,1.24066,1.2401,1.2403,300299999.0
2005-02-04 02:00:00,1.24046,1.24046,1.2402,1.2403,331800000.0
2005-02-04 02:05:00,1.24035,1.24061,1.24022,1.24025,414900001.0
2005-02-04 02:10:00,1.24033,1.24067,1.24018,1.2403,380399998.0
2005-02-04 02:15:00,1.24035,1.24055,1.2402,1.2403,282699998.0
2005-02-04 02:20:00,1.24012,1.24069,1.24012,1.24025,415999999.0
2005-02-04 02:25:00,1.2402,1.2406,1.24018,1.24029,277200000.0
2005-02-04 02:30:00,1.24032,1.24044,1.24007,1.24025,608200004.0
2005-02-04 02:35:00,1.24025,1.24048,1.24014,1.24034,366300001.0
2005-02-04 02:40:00,1.24035,1.24045,1.24013,1.24021,299500001.0
2005-02-04 02:45:00,1.24017,1.24065,1.24015,1.24021,316199996.0
2005-02-04 02:50:00,1.24016,1.24063,1.24016,1.24063,367699999.0
2005-02-04 02:55:00,1.24044,1.24069,1.24028,1.24069,332700002.0
2005-02-04 03:00:00,1.24077,1.24085,1.24052,1.24062,482900003.0
2005-02-04 03:05:00,1.24067,1.24112,1.24059,1.2408,401099999.0
2005-02-04 03:10:00,1.24077,1.24088,1.24058,1.24074,223100001.0
2005-02-04 03:15:00,1.24085,1.24098,1.2407,1.2408,396100006.0
2005-02-04 03:20:00,1.24098,1.24099,1.24061,1.24075,387999995.0
2005-02-04 03:25:00,1.24067,1.24097,1.24058,1.24058,282989999.0
2005-02-04 03:30:00,1.2408,1.24087,1.24039,1.2405,530600004.0
2005-02-04 03:35:00,1.24063,1.24103,1.24053,1.24103,285700001.0
2005-02-04 03:40:00,1.24063,1.24085,1.24059,1.2407,317799996.0
2005-02-04 03:45:00,1.24075,1.24105,1.24065,1.24075,514700003.0
2005-02-04 03:50:00,1.24087,1.24125,1.24062,1.24087,441200003.0
2005-02-04 03:55:00,1.24116,1.24116,1.24066,1.24095,291500002.0
2005-02-04 04:00:00,1.24078,1.24087,1.24057,1.24059,274000000.0
2005-02-04 04:05:00,1.24066,1.24095,1.24064,1.24093,160700000.0
2005-02-04 04:10:00,1.2407,1.2407,1.24008,1.24008,563800005.0
2005-02-04 04:15:00,1.24019,1.24068,1.24019,1.24033,316899998.0
2005-02-04 04:20:00,1.24055,1.24071,1.24033,1.24045,372700003.0
2005-02-04 04:25:00,1.24031,1.24031,1.2399,1.24014,346300007.0
2005-02-04 04:30:00,1.24009,1.24016,1.23988,1.24002,429599996.0
2005-02-04 04:35:00,1.24006,1.24014,1.2399,1.2401,471400001.0
2005-02-04 04:40:00,1.24024,1.24024,1.24,1.2401,291000003.0
2005-02-04 04:45:00,1.24005,1.24042,1.24005,1.24023,433199999.0
2005-02-04 04:50:00,1.24005,1.24049,1.23975,1.23975,295300000.0
2005-02-04 04:55:00,1.23968,1.24033,1.23968,1.23997,327299999.0
2005-02-04 05:00:00,1.24019,1.24022,1.23979,1.23982,453400003.0
2005-02-04 05:05:00,1.23986,1.24003,1.23971,1.23983,324600006.0
2005-02-04 05:10:00,1.23981,1.24016,1.23963,1.2399,278899999.0
2005-02-04 05:15:00,1.23983,1.24005,1.23975,1.23992,626600001.0
2005-02-04 05:20:00,1.24001,1.24023,1.23973,1.23982,356800000.0
2005-02-04 05:25:00,1.23984,1.24032,1.23983,1.24007,277400002.0
2005-02-04 05:30:00,1.24026,1.24038,1.24002,1.24005,353500000.0
2005-02-04 05:35:00,1.24002,1.24036,1.23992,1.24012,249899997.0
2005-02-04 05:40:00,1.24007,1.2401,1.23985,1.23988,481300001.0
2005-02-04 05:45:00,1.2398,1.24019,1.2398,1.24003,446799998.0
2005-02-04 05:50:00,1.24012,1.24022,1.23964,1.23964,351299997.0
2005-02-04 05:55:00,1.23959,1.23959,1.23918,1.23922,553900001.0
2005-02-04 06:00:00,1.23922,1.23974,1.23922,1.23974,338699999.0
2005-02-04 06:05:00,1.23965,1.24005,1.2395,1.23974,322100003.0
2005-02-04 06:10:00,1.23976,1.24012,1.23959,1.2398,397500000.0
2005-02-04 06:15:00,1.2398,1.23994,1.23972,1.23987,533100005.0
2005-02-04 06:20:00,1.23984,1.23984,1.23926,1.2397,483699999.0
2005-02-04 06:25:00,1.2399,1.24008,1.23965,1.2397,430000000.0
2005-02-04 06:30:00,1.23972,1.23976,1.2396,1.23972,296700000.0
2005-02-04 06:35:00,1.23965,1.23975,1.23943,1.23943,392899999.0
2005-02-04 06:40:00,1.2395,1.23971,1.23944,1.23947,523399994.0
2005-02-04 06:45:00,1.2395,1.23984,1.2394,1.23952,450600004.0
2005-02-04 06:50:00,1.23952,1.23963,1.23918,1.2395,382999998.0
2005-02-04 06:55:00,1.23957,1.23984,1.2392,1.23958,397700000.0
2005-02-04 07:00:00,1.23987,1.23992,1.23935,1.23957,447299999.0
2005-02-04 07:05:00,1.2395,1.23995,1.23945,1.23985,498700000.0
2005-02-04 07:10:00,1.2399,1.23995,1.23982,1.23987,379100001.0
2005-02-04 07:15:00,1.23974,1.2399,1.23952,1.23971,339200006.0
2005-02-04 07:20:00,1.23971,1.24003,1.2395,1.23971,371900003.0
2005-02-04 07:25:00,1.23971,1.23996,1.23943,1.23971,575800000.0
2005-02-04 07:30:00,1.23967,1.24012,1.23967,1.23991,368100004.0
2005-02-04 07:35:00,1.23985,1.24017,1.23973,1.23984,350799999.0
2005-02-04 07:40:00,1.23979,1.23985,1.23966,1.2398,336200001.0
2005-02-04 07:45:00,1.23981,1.23989,1.2394,1.23948,412900002.0
2005-02-04 07:50:00,1.23952,1.23982,1.23939,1.23939,288000002.0
2005-02-04 07:55:00,1.23963,1.23964,1.23926,1.23963,443899998.0
2005-02-04 08:00:00,1.23965,1.23975,1.23938,1.23951,375400002.0
2005-02-04 08:05:00,1.23985,1.24051,1.23958,1.23983,492100004.0
2005-02-04 08:10:00,1.24017,1.24042,1.23991,1.24026,549699999.0
2005-02-04 08:15:00,1.2405,1.24091,1.24032,1.24035,293900000.0
2005-02-04 08:20:00,1.24055,1.24073,1.23992,1.24038,501700003.0
2005-02-04 08:25:00,1.2404,1.24068,1.24032,1.24038,478200005.0
2005-02-04 08:30:00,1.24064,1.24095,1.24049,1.24088,489799999.0
2005-02-04 08:35:00,1.24092,1.24105,1.24064,1.24075,535899999.0
2005-02-04 08:40:00,1.24074,1.24117,1.24064,1.24079,564900000.0
2005-02-04 08:45:00,1.24101,1.24108,1.24069,1.24091,314600001.0
2005-02-04 08:50:00,1.24085,1.24103,1.24065,1.24095,428100001.0
2005-02-04 08:55:00,1.2409,1.24119,1.24072,1.24072,504600006.0
2005-02-04 09:00:00,1.24069,1.24132,1.23951,1.24132,438800003.0
2005-02-04 09:05:00,1.24126,1.24135,1.24081,1.24093,615700001.0
2005-02-04 09:10:00,1.24064,1.24092,1.23954,1.24075,153500002.0
2005-02-04 09:15:00,1.24076,1.24154,1.24076,1.24144,304499999.0
2005-02-04 09:20:00,1.2415,1.24162,1.24125,1.24125,331399997.0
2005-02-04 09:25:00,1.24129,1.24129,1.24004,1.2405,239500000.0
2005-02-04 09:30:00,1.24113,1.24113,1.24051,1.24063,258799999.0
2005-02-04 09:35:00,1.24075,1.24087,1.24063,1.24075,382299999.0
2005-02-04 09:40:00,1.24074,1.24087,1.24072,1.2408,283699998.0
2005-02-04 09:45:00,1.24084,1.24102,1.24079,1.2408,333100001.0
2005-02-04 09:50:00,1.24077,1.24107,1.2407,1.2407,413299997.0
2005-02-04 09:55:00,1.24076,1.24098,1.24072,1.24094,499400004.0
2005-02-04 10:00:00,1.24087,1.24095,1.24072,1.24078,335000000.0
2005-02-04 10:05:00,1.24077,1.24114,1.2407,1.2408,283700002.0
2005-02-04 10:10:00,1.24077,1.24108,1.2407,1.2409,475300000.0
2005-02-04 10:15:00,1.24095,1.24104,1.2408,1.24088,543499998.0
2005-02-04 10:20:00,1.2409,1.2413,1.24077,1.24115,483900003.0
2005-02-04 10:25:00,1.24108,1.2414,1.24089,1.24104,538800000.0
2005-02-04 10:30:00,1.2411,1.24169,1.24096,1.24134,411300001.0
2005-02-04 10:35:00,1.24122,1.24149,1.24112,1.24115,667200003.0
2005-02-04 10:40:00,1.24103,1.24126,1.24103,1.24115,348800001.0
2005-02-04 10:45:00,1.24117,1.24121,1.241,1.24115,674699996.0
2005-02-04 10:50:00,1.24113,1.24115,1.24095,1.24105,496000004.0
2005-02-04 10:55:00,1.24105,1.24118,1.24097,1.2411,525699997.0
2005-02-04 11:00:00,1.24103,1.24122,1.24085,1.2409,614299999.0
2005-02-04 11:05:00,1.24116,1.24128,1.2408,1.24099,513100006.0
2005-02-04 11:10:00,1.241,1.2414,1.24093,1.24094,535299996.0
2005-02-04 11:15:00,1.2412,1.24145,1.24103,1.24115,565700003.0
2005-02-04 11:20:00,1.2412,1.24147,1.24113,1.24127,384300000.0
2005-02-04 11:25:00,1.24135,1.24149,1.24118,1.24148,435700003.0
2005-02-04 11:30:00,1.2412,1.24136,1.2411,1.24122,384799996.0
2005-02-04 11:35:00,1.24125,1.24156,1.24116,1.24152,486399995.0
2005-02-04 11:40:00,1.2415,1.24161,1.24104,1.2413,401000001.0
2005-02-04 11:45:00,1.24135,1.24149,1.24117,1.24137,392699999.0
2005-02-04 11:50:00,1.24152,1.24176,1.24144,1.24152,619199999.0
2005-02-04 11:55:00,1.24178,1.24178,1.24142,1.24149,701400002.0
2005-02-04 12:00:00,1.24161,1.24195,1.24154,1.24172,378300005.0
2005-02-04 12:05:00,1.24167,1.24235,1.24164,1.24235,497199997.0
2005-02-04 12:10:00,1.24196,1.24201,1.24184,1.24197,461000002.0
2005-02-04 12:15:00,1.24187,1.24242,1.24187,1.24216,462699999.0
2005-02-04 12:20:00,1.24212,1.24221,1.24151,1.24202,632200003.0
2005-02-04 12:25:00,1.2421,1.2422,1.24188,1.24198,492699998.0
2005-02-04 12:30:00,1.2419,1.24223,1.24175,1.24201,450699999.0
2005-02-04 12:35:00,1.24195,1.24216,1.2415,1.24161,544000002.0
2005-02-04 12:40:00,1.24177,1.24233,1.24177,1.24216,520600001.0
2005-02-04 12:45:00,1.24245,1.24357,1.24245,1.24254,371000001.0
2005-02-04 12:50:00,1.24261,1.24261,1.24132,1.24151,259199999.0
2005-02-04 12:55:00,1.2415,1.24188,1.241,1.24145,385799997.0
2005-02-04 13:00:00,1.24152,1.24162,1.24102,1.24117,627600001.0
2005-02-04 13:05:00,1.241,1.24213,1.241,1.24201,426600002.0
2005-02-04 13:10:00,1.2417,1.24181,1.24107,1.2415,614100000.0
2005-02-04 13:15:00,1.2415,1.24208,1.2415,1.24208,347000007.0
2005-02-04 13:20:00,1.24168,1.24183,1.24099,1.24103,567000004.0
2005-02-04 13:25:00,1.24105,1.24193,1.24105,1.24184,466999998.0
2005-02-04 13:30:00,1.2418,1.24227,1.24168,1.24223,594199994.0
2005-02-04 13:35:00,1.24235,1.24235,1.2418,1.24203,408600003.0
2005-02-04 13:40:00,1.24208,1.2423,1.24187,1.24192,528300002.0
2005-02-04 13:45:00,1.24198,1.24212,1.24111,1.24176,708300005.0
2005-02-04 13:50:00,1.24176,1.24208,1.24124,1.2414,483600000.0
2005-02-04 13:55:00,1.2415,1.24155,1.24069,1.24069,478100002.0
2005-02-04 14:00:00,1.24205,1.2444,1.24164,1.24306,476400001.0
2005-02-04 14:05:00,1.24298,1.2437,1.24233,1.24243,431000009.0
2005-02-04 14:10:00,1.24246,1.24281,1.2422,1.24235,497200000.0
2005-02-04 14:15:00,1.24232,1.24239,1.24133,1.24133,514200000.0
2005-02-04 14:20:00,1.24118,1.24213,1.24117,1.24198,429699998.0
2005-02-04 14:25:00,1.2419,1.24231,1.24168,1.24189,633500002.0
2005-02-04 14:30:00,1.24186,1.24193,1.24165,1.24187,343199998.0
2005-02-04 14:35:00,1.24183,1.2424,1.24176,1.24231,492900001.0
2005-02-04 14:40:00,1.24234,1.24316,1.24234,1.24249,511800005.0
2005-02-04 14:45:00,1.2431,1.24352,1.2425,1.2432,379699997.0
2005-02-04 14:50:00,1.24348,1.24348,1.24281,1.24282,442100004.0
2005-02-04 14:55:00,1.24293,1.24315,1.24171,1.24219,371000002.0
2005-02-04 15:00:00,1.24234,1.24251,1.24171,1.2419,277500002.0
2005-02-04 15:05:00,1.24192,1.24192,1.24128,1.2416,458000002.0
2005-02-04 15:10:00,1.24172,1.24206,1.24161,1.24184,478499999.0
2005-02-04 15:15:00,1.2419,1.24209,1.24141,1.24161,439699999.0
2005-02-04 15:20:00,1.24162,1.24218,1.2415,1.24193,505700006.0
2005-02-04 15:25:00,1.2419,1.24207,1.23958,1.24057,346099997.0
2005-02-04 15:30:00,1.23691,1.23888,1.23686,1.23746,756200005.0
2005-02-04 15:35:00,1.2377,1.23839,1.23746,1.23785,427899999.0
2005-02-04 15:40:00,1.2379,1.23825,1.23764,1.23804,405300004.0
2005-02-04 15:45:00,1.23827,1.24214,1.23825,1.24197,666700004.0
2005-02-04 15:50:00,1.2426,1.24357,1.24207,1.24239,502100000.0
2005-02-04 15:55:00,1.24244,1.24403,1.2414,1.24299,618999999.0
2005-02-04 16:00:00,1.24285,1.24398,1.24239,1.2425,686700004.0
2005-02-04 16:05:00,1.2423,1.24425,1.24216,1.24395,653200004.0
2005-02-04 16:10:00,1.24391,1.24693,1.24329,1.24492,400400003.0
2005-02-04 16:15:00,1.24495,1.24583,1.24465,1.24499,629800005.0
2005-02-04 16:20:00,1.24485,1.2454,1.24372,1.24539,613899997.0
2005-02-04 16:25:00,1.2455,1.2462,1.245,1.24611,634900004.0
2005-02-04 16:30:00,1.24621,1.24621,1.24511,1.24576,589900003.0
2005-02-04 16:35:00,1.24583,1.2459,1.24517,1.24534,741300005.0
2005-02-04 16:40:00,1.24512,1.24525,1.2438,1.24396,475400003.0
2005-02-04 16:45:00,1.24427,1.24445,1.24299,1.24442,465499998.0
2005-02-04 16:50:00,1.24443,1.24444,1.24398,1.24413,582099997.0
2005-02-04 16:55:00,1.2441,1.24479,1.2441,1.24449,579100004.0
2005-02-04 17:00:00,1.24469,1.24609,1.24451,1.24585,391999998.0
2005-02-04 17:05:00,1.24571,1.24581,1.24533,1.24556,542500009.0
2005-02-04 17:10:00,1.24553,1.24567,1.24494,1.24504,516700001.0
2005-02-04 17:15:00,1.24522,1.24544,1.24505,1.24516,429800001.0
2005-02-04 17:20:00,1.24521,1.24574,1.24512,1.24574,563400008.0
2005-02-04 17:25:00,1.24588,1.24793,1.24587,1.24753,448700004.0
2005-02-04 17:30:00,1.2475,1.24796,1.24741,1.24741,483100002.0
2005-02-04 17:35:00,1.24728,1.2483,1.24725,1.24827,395699999.0
2005-02-04 17:40:00,1.24833,1.24851,1.24776,1.24809,456499996.0
2005-02-04 17:45:00,1.24819,1.24882,1.24819,1.24844,631900003.0
2005-02-04 17:50:00,1.2485,1.24853,1.24818,1.24838,330300000.0
2005-02-04 17:55:00,1.24833,1.24845,1.24795,1.24795,519000002.0
2005-02-04 18:00:00,1.24817,1.24854,1.2479,1.24832,2715000017.0
2005-02-04 18:05:00,1.24832,1.24887,1.24825,1.2485,4649190002.0
2005-02-04 18:10:00,1.24853,1.24853,1.24815,1.24831,2383700003.0
2005-02-04 18:15:00,1.24829,1.24919,1.24829,1.24899,3115300002.0
2005-02-04 18:20:00,1.24915,1.24921,1.24862,1.24913,2001199999.0
2005-02-04 18:25:00,1.24912,1.24912,1.24871,1.2488,2404400005.0
2005-02-04 18:30:00,1.24882,1.24958,1.24882,1.24937,2399900001.0
2005-02-04 18:35:00,1.24936,1.24936,1.24852,1.24855,1239089996.0
2005-02-04 18:40:00,1.24867,1.24868,1.24831,1.24858,2446000012.0
2005-02-04 18:45:00,1.24862,1.249,1.24839,1.24894,1120200005.0
2005-02-04 18:50:00,1.24893,1.24913,1.24877,1.24899,1176100008.0
2005-02-04 18:55:00,1.249,1.24934,1.249,1.24906,1798800010.0
2005-02-04 19:00:00,1.24918,1.24988,1.24872,1.24945,1127300002.0
2005-02-04 19:05:00,1.24963,1.24987,1.24918,1.24918,2029400009.0
2005-02-04 19:10:00,1.2493,1.24959,1.24869,1.24883,1541199998.0
2005-02-04 19:15:00,1.24886,1.24886,1.24785,1.248,1594700009.0
2005-02-04 19:20:00,1.24807,1.24834,1.24794,1.24812,797300004.0
2005-02-04 19:25:00,1.24805,1.24835,1.24784,1.24795,784399998.0
2005-02-04 19:30:00,1.24799,1.24811,1.24758,1.24788,731400000.0
2005-02-04 19:35:00,1.248,1.24817,1.24786,1.24803,1192500010.0
2005-02-04 19:40:00,1.24814,1.24864,1.24801,1.24852,795500000.0
2005-02-04 19:45:00,1.24855,1.24865,1.24801,1.24843,513600007.0
2005-02-04 19:50:00,1.24835,1.24835,1.24812,1.24815,407200000.0
2005-02-04 19:55:00,1.24821,1.24891,1.24793,1.24875,732300001.0
2005-02-04 20:00:00,1.24903,1.24919,1.24879,1.24888,861099999.0
2005-02-04 20:05:00,1.24891,1.24926,1.24877,1.24908,1021490007.0
2005-02-04 20:10:00,1.24919,1.24919,1.24887,1.24897,1158500002.0
2005-02-04 20:15:00,1.24908,1.24946,1.24897,1.24925,1627400005.0
2005-02-04 20:20:00,1.2493,1.24954,1.24915,1.24925,2278800006.0
2005-02-04 20:25:00,1.24947,1.24947,1.24919,1.24919,1360390000.0
2005-02-04 20:30:00,1.24926,1.24926,1.24761,1.24898,1294289994.0
2005-02-04 20:35:00,1.24916,1.24931,1.24865,1.24931,1582699996.0
2005-02-04 20:40:00,1.24933,1.24933,1.24862,1.24898,1376000003.0
2005-02-04 20:45:00,1.24903,1.24959,1.24893,1.24936,1073100003.0
2005-02-04 20:50:00,1.24935,1.24954,1.24873,1.24875,991399999.0
2005-02-04 20:55:00,1.24884,1.24907,1.24837,1.24855,1670200014.0
2005-02-04 21:00:00,1.2485,1.24904,1.24823,1.24879,2921800004.0
2005-02-04 21:05:00,1.24872,1.24905,1.24859,1.2488,1908500007.0
2005-02-04 21:10:00,1.24875,1.24875,1.24819,1.24837,1871499994.0
2005-02-04 21:15:00,1.24835,1.2484,1.24803,1.24832,555100004.0
2005-02-04 21:20:00,1.24835,1.24848,1.24822,1.2484,225999999.0
2005-02-04 21:25:00,1.24862,1.24872,1.24841,1.24846,798100004.0
2005-02-04 21:30:00,1.24853,1.24895,1.24853,1.2486,523100000.0
2005-02-04 21:35:00,1.24856,1.24873,1.24844,1.24861,664700000.0
2005-02-04 21:40:00,1.24867,1.24896,1.2485,1.24885,905700002.0
2005-02-04 21:45:00,1.2489,1.2489,1.24869,1.24869,765389998.0
2005-02-04 21:50:00,1.24872,1.24903,1.24848,1.24895,699800003.0
2005-02-04 21:55:00,1.24903,1.24925,1.24864,1.24877,487200003.0
2005-02-04 22:00:00,1.24895,1.24895,1.24839,1.24868,963900003.0
2005-02-04 22:05:00,1.24872,1.2488,1.24801,1.24813,542300000.0
2005-02-04 22:10:00,1.24801,1.24865,1.24798,1.24862,595500001.0
2005-02-04 22:15:00,1.24867,1.24867,1.24726,1.24838,396899996.0
2005-02-04 22:20:00,1.24845,1.24862,1.24809,1.24819,587100002.0
2005-02-04 22:25:00,1.24817,1.24817,1.24759,1.24809,739999999.0
2005-02-04 22:30:00,1.24797,1.24813,1.24786,1.24801,694900000.0
2005-02-04 22:35:00,1.24805,1.24827,1.24786,1.24787,590899999.0
2005-02-04 22:40:00,1.24788,1.24805,1.24769,1.24795,887700010.0
2005-02-04 22:45:00,1.24795,1.24806,1.24775,1.2479,341499998.0
2005-02-04 22:50:00,1.24812,1.2482,1.24782,1.24798,429599998.0
2005-02-04 22:55:00,1.24805,1.24824,1.24798,1.24808,733900008.0
2005-02-04 23:00:00,1.24795,1.2481,1.24752,1.24786,397000000.0
2005-02-04 23:05:00,1.24787,1.24815,1.24769,1.24795,707999998.0
2005-02-04 23:10:00,1.24792,1.24814,1.24769,1.24777,339400005.0
2005-02-04 23:15:00,1.24784,1.24784,1.24695,1.24734,431999998.0
2005-02-04 23:20:00,1.2475,1.24773,1.24729,1.24767,267499999.0
2005-02-04 23:25:00,1.24763,1.24763,1.24718,1.24729,507699999.0
2005-02-04 23:30:00,1.2473,1.2476,1.24725,1.2476,397299999.0
2005-02-04 23:35:00,1.2476,1.24913,1.2476,1.24794,377000004.0
2005-02-04 23:40:00,1.24803,1.249,1.24803,1.24871,497300002.0
2005-02-04 23:45:00,1.24881,1.24895,1.24871,1.24877,470499997.0
2005-02-04 23:50:00,1.24884,1.24909,1.24884,1.24887,342100003.0
2005-02-04 23:55:00,1.249,1.24922,1.24884,1.24884,476400002.0
2005-02-07 00:00:00,1.2492,1.2494,1.2492,1.2494,383100000.0
2005-02-07 00:05:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 00:15:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:25:00,1.2492,1.2494,1.2492,1.2494,255400000.0
2005-02-07 00:30:00,1.2492,1.2494,1.2492,1.2494,127700000.0
2005-02-07 00:35:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 00:40:00,1.2494,1.2494,1.2494,1.2494,127700000.0
2005-02-07 00:45:00,1.2494,1.2494,1.2494,1.2494,255400000.0
2005-02-07 00:50:00,1.2494,1.2494,1.2494,1.2494,255400000.0
2005-02-07 01:00:00,1.2494,1.2496,1.2494,1.2496,255400000.0
2005-02-07 01:05:00,1.2494,1.2496,1.2494,1.2496,255400000.0
2005-02-07 01:10:00,1.2494,1.2496,1.2494,1.2494,510800000.0
2005-02-07 01:20:00,1.2496,1.2496,1.2496,1.2496,127700000.0
2005-02-07 01:25:00,1.2494,1.2496,1.2494,1.2494,510800000.0
2005-02-07 01:30:00,1.2492,1.2492,1.2492,1.2492,127700000.0
2005-02-07 01:35:00,1.2494,1.2496,1.2492,1.2496,510800000.0
2005-02-07 01:40:00,1.2496,1.2496,1.2494,1.2494,255400000.0
2005-02-07 01:45:00,1.2496,1.2498,1.2494,1.2494,383100000.0
2005-02-07 01:50:00,1.2494,1.2494,1.2492,1.2494,383100000.0
2005-02-07 01:55:00,1.2498,1.2498,1.2492,1.2494,510800000.0
2005-02-07 02:00:00,1.24913,1.24936,1.24912,1.24929,525000004.0
2005-02-07 02:05:00,1.24938,1.24947,1.24923,1.24941,366400000.0
2005-02-07 02:10:00,1.24941,1.24952,1.24918,1.24931,261900000.0
2005-02-07 02:15:00,1.24928,1.24941,1.24915,1.24923,206599999.0
2005-02-07 02:20:00,1.24935,1.2495,1.24917,1.2494,425400002.0
2005-02-07 02:25:00,1.24935,1.24951,1.24915,1.24915,432900005.0
2005-02-07 02:30:00,1.24917,1.24925,1.24905,1.2492,333600004.0
2005-02-07 02:35:00,1.2493,1.24937,1.2491,1.24929,267100001.0
2005-02-07 02:40:00,1.24925,1.2495,1.2492,1.24931,299000003.0
2005-02-07 02:45:00,1.24936,1.24977,1.24925,1.24933,331000002.0
2005-02-07 02:50:00,1.24931,1.24934,1.24907,1.24926,308600002.0
2005-02-07 02:55:00,1.24942,1.24949,1.24904,1.24925,537300003.0
2005-02-07 03:00:00,1.2493,1.2495,1.24917,1.24932,468700004.0
2005-02-07 03:05:00,1.24929,1.24938,1.24895,1.24913,452300004.0
2005-02-07 03:10:00,1.24927,1.24927,1.24887,1.24887,317099998.0
2005-02-07 03:15:00,1.24892,1.24919,1.24891,1.24912,216900001.0
2005-02-07 03:20:00,1.24914,1.24916,1.24893,1.24908,359699999.0
2005-02-07 03:25:00,1.24907,1.24925,1.249,1.24911,324099999.0
2005-02-07 03:30:00,1.2492,1.24945,1.24906,1.24945,369100003.0
2005-02-07 03:35:00,1.24935,1.2494,1.24915,1.24915,447400005.0
2005-02-07 03:40:00,1.24875,1.24907,1.24802,1.24862,259900001.0
2005-02-07 03:45:00,1.24867,1.24932,1.24854,1.24922,406700002.0
2005-02-07 03:50:00,1.2488,1.24919,1.2488,1.24904,378700003.0
2005-02-07 03:55:00,1.2491,1.24929,1.249,1.24925,170599998.0
2005-02-07 04:00:00,1.24918,1.24927,1.24886,1.24904,169599997.0
2005-02-07 04:05:00,1.24899,1.24904,1.24875,1.24901,407900003.0
2005-02-07 04:10:00,1.249,1.24905,1.24857,1.24895,321190000.0
2005-02-07 04:15:00,1.24854,1.24905,1.24848,1.2488,241600002.0
2005-02-07 04:20:00,1.2488,1.24887,1.2487,1.24875,435300001.0
2005-02-07 04:25:00,1.24868,1.24898,1.24862,1.24873,278900001.0
2005-02-07 04:30:00,1.24882,1.24895,1.2486,1.2489,375989999.0
2005-02-07 04:35:00,1.24892,1.24895,1.24879,1.24882,235799996.0
2005-02-07 04:40:00,1.24884,1.24914,1.24861,1.24914,376400005.0
2005-02-07 04:45:00,1.24895,1.24922,1.24844,1.24852,251200001.0
2005-02-07 04:50:00,1.24905,1.24905,1.24872,1.2489,327600002.0
2005-02-07 04:55:00,1.24892,1.24924,1.24875,1.24883,577599998.0
2005-02-07 05:00:00,1.24883,1.24892,1.24866,1.24882,318100003.0
2005-02-07 05:05:00,1.24897,1.24948,1.24884,1.24884,400400002.0
2005-02-07 05:10:00,1.24885,1.24903,1.24878,1.2489,230300002.0
2005-02-07 05:15:00,1.24885,1.24924,1.24842,1.24922,493500000.0
2005-02-07 05:20:00,1.24892,1.24915,1.24889,1.24889,311400004.0
2005-02-07 05:25:00,1.2491,1.24915,1.24905,1.24907,211499999.0
2005-02-07 05:30:00,1.24902,1.24915,1.24879,1.24901,316589999.0
2005-02-07 05:35:00,1.24904,1.24915,1.24891,1.24897,363700006.0
2005-02-07 05:40:00,1.2491,1.24938,1.24894,1.2491,176499998.0
2005-02-07 05:45:00,1.2492,1.24935,1.24857,1.24933,300800001.0
2005-02-07 05:50:00,1.24927,1.24945,1.24916,1.2494,558400001.0
2005-02-07 05:55:00,1.24937,1.2494,1.24869,1.24935,385499999.0
2005-02-07 06:00:00,1.2494,1.24953,1.24918,1.24946,411790004.0
2005-02-07 06:05:00,1.24962,1.24962,1.24917,1.24917,395299999.0
2005-02-07 06:10:00,1.24931,1.24945,1.24894,1.24941,286000000.0
2005-02-07 06:15:00,1.24947,1.24947,1.24902,1.24902,475299997.0
2005-02-07 06:20:00,1.24905,1.24949,1.24905,1.24948,485800000.0
2005-02-07 06:25:00,1.24953,1.24965,1.24907,1.24918,258599999.0
2005-02-07 06:30:00,1.24962,1.24965,1.24931,1.24946,229700001.0
2005-02-07 06:35:00,1.24945,1.24955,1.24884,1.2495,326390001.0
2005-02-07 06:40:00,1.24945,1.24953,1.24922,1.24945,243000000.0
2005-02-07 06:45:00,1.24946,1.24954,1.24918,1.24935,400300005.0
2005-02-07 06:50:00,1.24942,1.24952,1.24893,1.2495,414699999.0
2005-02-07 06:55:00,1.24941,1.24957,1.24919,1.24928,359400003.0
2005-02-07 07:00:00,1.24945,1.2496,1.24905,1.24954,459299999.0
2005-02-07 07:05:00,1.24943,1.24955,1.24943,1.2495,305699996.0
2005-02-07 07:10:00,1.2495,1.24955,1.24906,1.24929,385800001.0
2005-02-07 07:15:00,1.24935,1.24945,1.24911,1.24941,256100003.0
2005-02-07 07:20:00,1.24932,1.24955,1.24928,1.24936,273400002.0
2005-02-07 07:25:00,1.24938,1.24948,1.24922,1.24935,580300006.0
2005-02-07 07:30:00,1.24943,1.24981,1.24892,1.24939,595999999.0
2005-02-07 07:35:00,1.24958,1.24988,1.24954,1.24967,391699999.0
2005-02-07 07:40:00,1.24965,1.24975,1.24907,1.24961,351400002.0
2005-02-07 07:45:00,1.24957,1.24984,1.24957,1.24965,555500001.0
2005-02-07 07:50:00,1.24953,1.24978,1.24897,1.24955,366699999.0
2005-02-07 07:55:00,1.24957,1.24957,1.2488,1.24906,377099999.0
2005-02-07 08:00:00,1.249,1.2493,1.24886,1.24915,395499994.0
2005-02-07 08:05:00,1.24908,1.24925,1.24876,1.24906,542300005.0
2005-02-07 08:10:00,1.24883,1.24941,1.24881,1.24933,543900000.0
2005-02-07 08:15:00,1.2494,1.24946,1.24904,1.24919,328800001.0
2005-02-07 08:20:00,1.24915,1.24955,1.24911,1.24936,391400004.0
2005-02-07 08:25:00,1.24932,1.2494,1.24913,1.2493,286900001.0
2005-02-07 08:30:00,1.24933,1.24943,1.24837,1.24893,538700000.0
2005-02-07 08:35:00,1.24931,1.24931,1.24869,1.24876,412699997.0
2005-02-07 08:40:00,1.24885,1.24915,1.24875,1.24893,414799999.0
2005-02-07 08:45:00,1.249,1.24915,1.24881,1.24915,200000000.0
2005-02-07 08:50:00,1.249,1.24968,1.24899,1.24959,421900000.0
2005-02-07 08:55:00,1.24975,1.24975,1.24923,1.24936,375199999.0
2005-02-07 09:00:00,1.24928,1.24998,1.24919,1.24972,320600001.0
2005-02-07 09:05:00,1.2497,1.24997,1.24954,1.24984,206400002.0
2005-02-07 09:10:00,1.24991,1.25015,1.24952,1.24994,313199997.0
2005-02-07 09:15:00,1.25014,1.2503,1.24974,1.25008,422600004.0
2005-02-07 09:20:00,1.25045,1.25052,1.24986,1.2499,416700002.0
2005-02-07 09:25:00,1.24996,1.2506,1.24993,1.25015,554400003.0
2005-02-07 09:30:00,1.24998,1.25016,1.24893,1.24986,449400003.0
2005-02-07 09:35:00,1.24987,1.25071,1.24983,1.25055,355999995.0
2005-02-07 09:40:00,1.2505,1.25097,1.25032,1.25085,400800003.0
2005-02-07 09:45:00,1.25094,1.25122,1.25059,1.25083,677299998.0
2005-02-07 09:50:00,1.25063,1.2514,1.25062,1.25102,595200005.0
2005-02-07 09:55:00,1.25097,1.25101,1.25038,1.25087,737400001.0
2005-02-07 10:00:00,1.25073,1.25149,1.25073,1.25122,579900003.0
2005-02-07 10:05:00,1.2512,1.2512,1.25086,1.25104,467600002.0
2005-02-07 10:10:00,1.25107,1.25113,1.25071,1.25096,570299999.0
2005-02-07 10:15:00,1.25101,1.25105,1.25065,1.25095,482600000.0
2005-02-07 10:20:00,1.25093,1.25093,1.2501,1.25046,392700002.0
2005-02-07 10:25:00,1.25075,1.25075,1.24945,1.24945,537200004.0
2005-02-07 10:30:00,1.24975,1.24993,1.24954,1.24979,341499999.0
2005-02-07 10:35:00,1.24971,1.24988,1.24853,1.24857,513700000.0
2005-02-07 10:40:00,1.24867,1.24962,1.24867,1.24939,472900006.0
2005-02-07 10:45:00,1.24971,1.25035,1.24951,1.25015,592100002.0
2005-02-07 10:50:00,1.25019,1.25041,1.24999,1.25022,446799998.0
2005-02-07 10:55:00,1.25029,1.25072,1.2501,1.25062,646600008.0
2005-02-07 11:00:00,1.25055,1.25145,1.25053,1.25119,407400001.0
2005-02-07 11:05:00,1.25133,1.25175,1.25129,1.25143,201999999.0
2005-02-07 11:10:00,1.25145,1.25162,1.25124,1.25124,554300006.0
2005-02-07 11:15:00,1.25122,1.25233,1.25122,1.25212,522900003.0
2005-02-07 11:20:00,1.25233,1.25311,1.25203,1.25248,497000002.0
2005-02-07 11:25:00,1.25275,1.25306,1.25259,1.25268,491000004.0
2005-02-07 11:30:00,1.25277,1.253,1.2526,1.25263,511889998.0
2005-02-07 11:35:00,1.25284,1.25587,1.25272,1.25485,633000004.0
2005-02-07 11:40:00,1.25495,1.25522,1.2541,1.25447,757799996.0
2005-02-07 11:45:00,1.25453,1.25481,1.25422,1.25481,464999993.0
2005-02-07 11:50:00,1.25506,1.25511,1.25462,1.25471,636699999.0
2005-02-07 11:55:00,1.25501,1.25501,1.2546,1.2547,494400001.0
2005-02-07 12:00:00,1.25477,1.25477,1.25455,1.25468,418100005.0
2005-02-07 12:05:00,1.25471,1.25491,1.2546,1.25472,372200001.0
2005-02-07 12:10:00,1.25476,1.25487,1.25455,1.25455,496499997.0
2005-02-07 12:15:00,1.25457,1.25468,1.25396,1.254,471899999.0
2005-02-07 12:20:00,1.25402,1.25427,1.25369,1.25423,659500005.0
2005-02-07 12:25:00,1.25462,1.25475,1.25414,1.25428,488400002.0
2005-02-07 12:30:00,1.25425,1.25438,1.254,1.25415,313200000.0
2005-02-07 12:35:00,1.25425,1.2543,1.25399,1.2541,364899997.0
2005-02-07 12:40:00,1.25417,1.2544,1.25397,1.2541,688600005.0
2005-02-07 12:45:00,1.25415,1.25425,1.25404,1.25415,382900002.0
2005-02-07 12:50:00,1.25422,1.25425,1.25399,1.25416,369200002.0
2005-02-07 12:55:00,1.25415,1.25446,1.254,1.25446,290200002.0
2005-02-07 13:00:00,1.25436,1.25494,1.25417,1.25473,537499995.0
2005-02-07 13:05:00,1.25491,1.25508,1.25468,1.25508,612900006.0
2005-02-07 13:10:00,1.255,1.25507,1.25479,1.25507,438599998.0
2005-02-07 13:15:00,1.25507,1.25542,1.2549,1.25509,654000008.0
2005-02-07 13:20:00,1.25507,1.25511,1.25464,1.2548,580000003.0
2005-02-07 13:25:00,1.25458,1.25475,1.25405,1.25428,485000003.0
2005-02-07 13:30:00,1.25431,1.25437,1.2527,1.253,578300005.0
2005-02-07 13:35:00,1.25316,1.25321,1.25278,1.25305,381600003.0
2005-02-07 13:40:00,1.25293,1.25329,1.25283,1.25283,449700004.0
2005-02-07 13:45:00,1.25289,1.25304,1.2526,1.25275,379100000.0
2005-02-07 13:50:00,1.25287,1.25287,1.25201,1.25218,515400000.0
2005-02-07 13:55:00,1.25225,1.25254,1.25204,1.25215,419200001.0
2005-02-07 14:00:00,1.2522,1.25271,1.25205,1.25267,526300001.0
2005-02-07 14:05:00,1.25265,1.25276,1.25177,1.25177,403299998.0
2005-02-07 14:10:00,1.25185,1.25202,1.25174,1.2518,390300001.0
2005-02-07 14:15:00,1.25195,1.25205,1.25168,1.25203,372600001.0
2005-02-07 14:20:00,1.25215,1.25281,1.25187,1.25281,483099997.0
2005-02-07 14:25:00,1.25257,1.25268,1.25247,1.25267,368500000.0
2005-02-07 14:30:00,1.25285,1.25314,1.25273,1.25296,743800003.0
2005-02-07 14:35:00,1.25298,1.2531,1.25265,1.25265,429699996.0
2005-02-07 14:40:00,1.25272,1.25284,1.25248,1.25248,200700001.0
2005-02-07 14:45:00,1.25239,1.2526,1.25236,1.25254,359800002.0
2005-02-07 14:50:00,1.2526,1.2526,1.25225,1.2524,366800000.0
2005-02-07 14:55:00,1.25238,1.25248,1.25192,1.25203,393400002.0
2005-02-07 15:00:00,1.25201,1.25201,1.25145,1.25145,448200003.0
2005-02-07 15:05:00,1.25154,1.25196,1.25141,1.2519,386700004.0
2005-02-07 15:10:00,1.25175,1.25199,1.25137,1.25175,403300000.0
2005-02-07 15:15:00,1.25194,1.25245,1.2518,1.25192,394700001.0
2005-02-07 15:20:00,1.25212,1.25256,1.25204,1.25243,521599998.0
2005-02-07 15:25:00,1.25255,1.25278,1.25212,1.25212,462199995.0
2005-02-07 15:30:00,1.25275,1.25313,1.25188,1.25279,473099995.0
2005-02-07 15:35:00,1.25285,1.25285,1.25228,1.25232,572900006.0
2005-02-07 15:40:00,1.25237,1.25237,1.25202,1.25217,471000004.0
2005-02-07 15:45:00,1.25211,1.2523,1.25204,1.25218,528600000.0
2005-02-07 15:50:00,1.25225,1.25276,1.25219,1.25272,456200003.0
2005-02-07 15:55:00,1.25281,1.25291,1.25237,1.2529,451599999.0
2005-02-07 16:00:00,1.253,1.25319,1.25295,1.25297,507700000.0
2005-02-07 16:05:00,1.25333,1.25366,1.25312,1.25347,441600002.0
2005-02-07 16:10:00,1.25373,1.25387,1.25337,1.25355,561700008.0
2005-02-07 16:15:00,1.25365,1.2539,1.25357,1.25366,640199995.0
2005-02-07 16:20:00,1.25367,1.25382,1.25367,1.2537,432500002.0
2005-02-07 16:25:00,1.25368,1.25436,1.25359,1.25405,379600003.0
2005-02-07 16:30:00,1.25397,1.25407,1.25301,1.25301,559999999.0
2005-02-07 16:35:00,1.25326,1.25342,1.25313,1.2532,391799998.0
2005-02-07 16:40:00,1.2531,1.25361,1.25287,1.25319,317900002.0
2005-02-07 16:45:00,1.25344,1.25422,1.25339,1.25417,530600003.0
2005-02-07 16:50:00,1.25414,1.25435,1.25362,1.25389,652200008.0
2005-02-07 16:55:00,1.25393,1.25527,1.25379,1.25527,630000003.0
2005-02-07 17:00:00,1.25531,1.25531,1.25399,1.25411,529400007.0
2005-02-07 17:05:00,1.25428,1.25503,1.25428,1.25478,693300002.0
2005-02-07 17:10:00,1.25487,1.25506,1.25443,1.25471,478100002.0
2005-02-07 17:15:00,1.25465,1.25472,1.25434,1.25435,318200005.0
2005-02-07 17:20:00,1.2544,1.2544,1.25379,1.25381,331500002.0
2005-02-07 17:25:00,1.25385,1.25394,1.25322,1.2535,670800006.0
2005-02-07 17:30:00,1.2536,1.25375,1.25312,1.25375,607400002.0
2005-02-07 17:35:00,1.25379,1.25417,1.2536,1.25396,455599999.0
2005-02-07 17:40:00,1.25415,1.25428,1.25375,1.25407,536900003.0
2005-02-07 17:45:00,1.25422,1.25514,1.25422,1.25485,371200000.0
2005-02-07 17:50:00,1.25482,1.25482,1.25386,1.2541,334000001.0
2005-02-07 17:55:00,1.25384,1.25425,1.25353,1.25421,499000004.0
2005-02-07 18:00:00,1.25413,1.25469,1.25351,1.2546,3193200010.0
2005-02-07 18:05:00,1.25483,1.25546,1.25477,1.25509,4463900004.0
2005-02-07 18:10:00,1.2553,1.25545,1.2546,1.25463,2666400005.0
2005-02-07 18:15:00,1.25456,1.25492,1.25442,1.25481,2752300015.0
2005-02-07 18:20:00,1.25497,1.25524,1.25482,1.25498,1968100013.0
2005-02-07 18:25:00,1.25513,1.25534,1.25475,1.25475,2810300005.0
2005-02-07 18:30:00,1.25473,1.25528,1.25473,1.25516,2673099997.0
2005-02-07 18:35:00,1.25537,1.25542,1.25497,1.25522,1511499997.0
2005-02-07 18:40:00,1.25524,1.25586,1.25524,1.25579,2073500005.0
2005-02-07 18:45:00,1.2558,1.2558,1.25506,1.25514,933699998.0
2005-02-07 18:50:00,1.25515,1.25574,1.25514,1.25556,1291500008.0
2005-02-07 18:55:00,1.25577,1.25615,1.25506,1.25599,1952299996.0
2005-02-07 19:00:00,1.2561,1.25701,1.25603,1.25663,1151100003.0
2005-02-07 19:05:00,1.25667,1.25698,1.25665,1.25685,1940500002.0
2005-02-07 19:10:00,1.25692,1.25746,1.25663,1.25663,1233700007.0
2005-02-07 19:15:00,1.25677,1.25677,1.25591,1.25636,1774399994.0
2005-02-07 19:20:00,1.25644,1.25696,1.25644,1.25693,519400004.0
2005-02-07 19:25:00,1.25699,1.25758,1.25699,1.25732,889000003.0
2005-02-07 19:30:00,1.25743,1.25783,1.25707,1.25715,641400000.0
2005-02-07 19:35:00,1.25737,1.25751,1.25623,1.25629,1340700010.0
2005-02-07 19:40:00,1.25679,1.25679,1.25568,1.25575,839199996.0
2005-02-07 19:45:00,1.25569,1.25615,1.25551,1.25608,620800007.0
2005-02-07 19:50:00,1.25614,1.25617,1.25584,1.25598,439700001.0
2005-02-07 19:55:00,1.25605,1.25636,1.256,1.25625,774800007.0
2005-02-07 20:00:00,1.25628,1.25652,1.25614,1.25618,983099996.0
2005-02-07 20:05:00,1.25629,1.25647,1.25597,1.2562,1070699999.0
2005-02-07 20:10:00,1.25617,1.25617,1.25555,1.25564,965800002.0
2005-02-07 20:15:00,1.25572,1.25599,1.25536,1.25545,1556689999.0
2005-02-07 20:20:00,1.25546,1.25582,1.25544,1.25557,1861900010.0
2005-02-07 20:25:00,1.25559,1.25575,1.25545,1.25555,1685900004.0
2005-02-07 20:30:00,1.25553,1.25592,1.2554,1.25582,1392099994.0
2005-02-07 20:35:00,1.25596,1.25603,1.25572,1.25602,1571200011.0
2005-02-07 20:40:00,1.25615,1.25636,1.25592,1.25626,1508200010.0
2005-02-07 20:45:00,1.25618,1.25618,1.25574,1.25605,1054399998.0
2005-02-07 20:50:00,1.25612,1.25632,1.25582,1.25596,976699999.0
2005-02-07 20:55:00,1.25597,1.25597,1.25545,1.25557,1624700009.0
2005-02-07 21:00:00,1.25558,1.25565,1.25531,1.25539,3021500010.0
2005-02-07 21:05:00,1.25536,1.25554,1.25525,1.25547,1795199991.0
2005-02-07 21:10:00,1.25546,1.25566,1.25532,1.25539,1840100005.0
2005-02-07 21:15:00,1.25533,1.25535,1.2552,1.25525,513199999.0
2005-02-07 21:20:00,1.25561,1.25564,1.2552,1.2552,354800001.0
2005-02-07 21:25:00,1.2553,1.25548,1.25528,1.25537,798500005.0
2005-02-07 21:30:00,1.2555,1.25569,1.25535,1.25542,593700002.0
2005-02-07 21:35:00,1.2554,1.25549,1.25535,1.25542,636500004.0
2005-02-07 21:40:00,1.25537,1.25537,1.25492,1.25499,614700002.0
2005-02-07 21:45:00,1.25501,1.25537,1.25493,1.25529,906499993.0
2005-02-07 21:50:00,1.25527,1.25575,1.25527,1.25565,638300005.0
2005-02-07 21:55:00,1.25568,1.25578,1.25535,1.25557,375500000.0
2005-02-07 22:00:00,1.25563,1.25565,1.25535,1.25551,1018100008.0
2005-02-07 22:05:00,1.25554,1.25583,1.25545,1.25548,751400006.0
2005-02-07 22:10:00,1.25552,1.25562,1.2554,1.25545,443000002.0
2005-02-07 22:15:00,1.25548,1.25548,1.25506,1.25523,442600004.0
2005-02-07 22:20:00,1.25537,1.2554,1.25485,1.25488,707300001.0
2005-02-07 22:25:00,1.25492,1.25503,1.25478,1.25484,663100001.0
2005-02-07 22:30:00,1.25519,1.25545,1.25478,1.25538,801599999.0
2005-02-07 22:35:00,1.25546,1.25553,1.25523,1.25535,486299993.0
2005-02-07 22:40:00,1.25558,1.25574,1.2553,1.25536,534100000.0
2005-02-07 22:45:00,1.25539,1.2557,1.25539,1.25545,292600002.0
2005-02-07 22:50:00,1.25552,1.25585,1.25544,1.25569,477299998.0
2005-02-07 22:55:00,1.25583,1.25585,1.25501,1.25513,849200001.0
2005-02-07 23:00:00,1.25521,1.25563,1.25492,1.25492,337200000.0
2005-02-07 23:05:00,1.25506,1.25516,1.25486,1.2551,563199999.0
2005-02-07 23:10:00,1.25508,1.25523,1.25494,1.2552,442200007.0
2005-02-07 23:15:00,1.25522,1.25522,1.25468,1.25475,593100003.0
2005-02-07 23:20:00,1.2548,1.25487,1.2547,1.25487,401600004.0
2005-02-07 23:25:00,1.25484,1.25488,1.25433,1.25439,450600005.0
2005-02-07 23:30:00,1.25447,1.25491,1.25432,1.25481,585400002.0
2005-02-07 23:35:00,1.25478,1.25513,1.25478,1.255,298899996.0
2005-02-07 23:40:00,1.25493,1.25503,1.25471,1.25471,525300007.0
2005-02-07 23:45:00,1.25481,1.25509,1.25471,1.25509,407299999.0
2005-02-07 23:50:00,1.25478,1.25499,1.25475,1.2549,538499998.0
2005-02-07 23:55:00,1.25495,1.25507,1.25492,1.25498,254600002.0
2005-02-08 00:00:00,1.25505,1.2552,1.25435,1.2544,333300000.0
2005-02-08 00:05:00,1.25448,1.25531,1.25399,1.25531,679400008.0
2005-02-08 00:10:00,1.25518,1.25555,1.25482,1.25555,472600005.0
2005-02-08 00:15:00,1.25558,1.25562,1.2551,1.25562,537200000.0
2005-02-08 00:20:00,1.2556,1.25577,1.25542,1.25562,536700000.0
2005-02-08 00:25:00,1.25559,1.25601,1.25558,1.25589,488400000.0
2005-02-08 00:30:00,1.25588,1.25614,1.25578,1.25611,281099997.0
2005-02-08 00:35:00,1.25614,1.25616,1.2559,1.25602,355499995.0
2005-02-08 00:40:00,1.25607,1.2564,1.25601,1.25638,552499999.0
2005-02-08 00:45:00,1.25637,1.25655,1.25623,1.25645,380599999.0
2005-02-08 00:50:00,1.25653,1.25653,1.25614,1.25634,398899999.0
2005-02-08 00:55:00,1.25628,1.2568,1.25625,1.25673,463000000.0
2005-02-08 01:00:00,1.2567,1.2567,1.25607,1.25643,422999995.0
2005-02-08 01:05:00,1.25646,1.25653,1.25622,1.25624,371299999.0
2005-02-08 01:10:00,1.25625,1.25642,1.25599,1.25623,393600004.0
2005-02-08 01:15:00,1.25667,1.25667,1.25453,1.2559,323200002.0
2005-02-08 01:20:00,1.25582,1.2561,1.25582,1.25587,353999999.0
2005-02-08 01:25:00,1.25581,1.25638,1.25528,1.25586,536500001.0
2005-02-08 01:30:00,1.25582,1.25633,1.25582,1.25605,383099999.0
2005-02-08 01:35:00,1.25604,1.25613,1.2558,1.25601,357899999.0
2005-02-08 01:40:00,1.2559,1.25617,1.25573,1.25575,327600000.0
2005-02-08 01:45:00,1.25574,1.2562,1.25459,1.2553,390900004.0
2005-02-08 01:50:00,1.25537,1.25565,1.25456,1.25487,390000004.0
2005-02-08 01:55:00,1.2552,1.25549,1.25486,1.2551,593799998.0
2005-02-08 02:00:00,1.2551,1.25546,1.25483,1.25517,449599998.0
2005-02-08 02:05:00,1.25523,1.25523,1.25472,1.25477,411700004.0
2005-02-08 02:10:00,1.25466,1.25521,1.25454,1.2549,490899999.0
2005-02-08 02:15:00,1.255,1.25543,1.2549,1.2551,365099997.0
2005-02-08 02:20:00,1.25507,1.25546,1.25505,1.25515,437700003.0
2005-02-08 02:25:00,1.25535,1.2554,1.25486,1.25517,401099997.0
2005-02-08 02:30:00,1.25523,1.2556,1.25487,1.255,474700001.0
2005-02-08 02:35:00,1.2551,1.25531,1.25478,1.255,496400002.0
2005-02-08 02:40:00,1.25518,1.25536,1.25495,1.25536,415200000.0
2005-02-08 02:45:00,1.25495,1.25518,1.25479,1.25479,304800000.0
2005-02-08 02:50:00,1.25495,1.25505,1.25479,1.25487,236700002.0
2005-02-08 02:55:00,1.25492,1.25515,1.25487,1.25505,414499997.0
2005-02-08 03:00:00,1.25505,1.2553,1.25434,1.25502,415899999.0
2005-02-08 03:05:00,1.25514,1.25549,1.25493,1.2551,313200004.0
2005-02-08 03:10:00,1.25539,1.25539,1.25503,1.25505,361100004.0
2005-02-08 03:15:00,1.25496,1.25496,1.2545,1.25465,368899998.0
2005-02-08 03:20:00,1.25479,1.25479,1.25424,1.25461,612900008.0
2005-02-08 03:25:00,1.25463,1.25491,1.25445,1.25452,275699999.0
2005-02-08 03:30:00,1.25455,1.2547,1.25423,1.25454,721799999.0
2005-02-08 03:35:00,1.25449,1.25467,1.25429,1.25437,344100002.0
2005-02-08 03:40:00,1.25439,1.25486,1.25432,1.25485,451300000.0
2005-02-08 03:45:00,1.25476,1.25477,1.25447,1.25448,471800003.0
2005-02-08 03:50:00,1.25467,1.25497,1.25451,1.2549,390900003.0
2005-02-08 03:55:00,1.25489,1.25504,1.25469,1.25482,560400006.0
2005-02-08 04:00:00,1.25478,1.25507,1.25474,1.25493,236600002.0
2005-02-08 04:05:00,1.25517,1.25521,1.25479,1.25486,291100003.0
2005-02-08 04:10:00,1.25485,1.25509,1.25479,1.25493,456700002.0
2005-02-08 04:15:00,1.25495,1.25518,1.2548,1.2548,152900003.0
2005-02-08 04:20:00,1.2549,1.25507,1.25457,1.25457,438400004.0
2005-02-08 04:25:00,1.2547,1.25488,1.25406,1.25406,493300000.0
2005-02-08 04:30:00,1.25387,1.25389,1.25333,1.25352,435999997.0
2005-02-08 04:35:00,1.25368,1.2538,1.25345,1.25345,404300001.0
2005-02-08 04:40:00,1.2536,1.25364,1.25333,1.25342,370800000.0
2005-02-08 04:45:00,1.25335,1.25393,1.25331,1.25378,360699998.0
2005-02-08 04:50:00,1.25361,1.25401,1.25358,1.25383,393299997.0
2005-02-08 04:55:00,1.25375,1.25375,1.2532,1.2532,454300001.0
2005-02-08 05:00:00,1.2532,1.2536,1.25287,1.25298,415499997.0
2005-02-08 05:05:00,1.253,1.2531,1.25292,1.25303,257499999.0
2005-02-08 05:10:00,1.25305,1.25335,1.25293,1.2532,375099997.0
2005-02-08 05:15:00,1.25318,1.25326,1.25287,1.25287,548700001.0
2005-02-08 05:20:00,1.25302,1.2534,1.25298,1.25328,392600005.0
2005-02-08 05:25:00,1.2533,1.25335,1.25315,1.25317,213500001.0
2005-02-08 05:30:00,1.25312,1.2534,1.25312,1.25316,305200002.0
2005-02-08 05:35:00,1.25311,1.25338,1.253,1.25308,446300004.0
2005-02-08 05:40:00,1.25313,1.25332,1.25276,1.25302,361399999.0
2005-02-08 05:45:00,1.25303,1.2532,1.25285,1.25308,500300006.0
2005-02-08 05:50:00,1.25301,1.25334,1.25301,1.25321,525600006.0
2005-02-08 05:55:00,1.2533,1.25355,1.25308,1.25312,369100004.0
2005-02-08 06:00:00,1.25312,1.25413,1.25312,1.25327,405000003.0
2005-02-08 06:05:00,1.25335,1.25346,1.253,1.25313,383900003.0
2005-02-08 06:10:00,1.2533,1.25345,1.25315,1.2532,410200001.0
2005-02-08 06:15:00,1.25327,1.25347,1.25315,1.25335,406699997.0
2005-02-08 06:20:00,1.25343,1.25393,1.25338,1.2539,451700004.0
2005-02-08 06:25:00,1.25385,1.25398,1.2537,1.25383,364899995.0
2005-02-08 06:30:00,1.25385,1.2545,1.25364,1.25389,710599997.0
2005-02-08 06:35:00,1.2539,1.25444,1.25389,1.25437,420199995.0
2005-02-08 06:40:00,1.25445,1.25446,1.25423,1.25423,449300004.0
2005-02-08 06:45:00,1.25425,1.25445,1.25416,1.25435,303399994.0
2005-02-08 06:50:00,1.25453,1.25464,1.25409,1.2544,454100003.0
2005-02-08 06:55:00,1.25459,1.2547,1.25425,1.25437,465799999.0
2005-02-08 07:00:00,1.25429,1.2547,1.25425,1.25431,395600001.0
2005-02-08 07:05:00,1.25452,1.25462,1.2542,1.25435,406300004.0
2005-02-08 07:10:00,1.2545,1.25458,1.25429,1.25446,298600005.0
2005-02-08 07:15:00,1.25442,1.2545,1.25432,1.2545,445899997.0
2005-02-08 07:20:00,1.25445,1.25455,1.25385,1.25388,439100001.0
2005-02-08 07:25:00,1.25396,1.25416,1.25379,1.25393,487700002.0
2005-02-08 07:30:00,1.25388,1.25426,1.25382,1.254,580000000.0
2005-02-08 07:35:00,1.25388,1.25403,1.25331,1.25343,415800001.0
2005-02-08 07:40:00,1.25333,1.25373,1.25315,1.25366,443299999.0
2005-02-08 07:45:00,1.25365,1.25394,1.25329,1.2537,370400003.0
2005-02-08 07:50:00,1.25375,1.25387,1.25337,1.25363,351899999.0
2005-02-08 07:55:00,1.2537,1.25375,1.25343,1.2536,452399999.0
2005-02-08 08:00:00,1.25363,1.25411,1.25341,1.25397,440300000.0
2005-02-08 08:05:00,1.25388,1.25401,1.25379,1.25382,473100008.0
2005-02-08 08:10:00,1.2539,1.25426,1.2538,1.25426,265700000.0
2005-02-08 08:15:00,1.2539,1.25425,1.25383,1.25383,227500001.0
2005-02-08 08:20:00,1.25388,1.25393,1.25298,1.25313,451999996.0
2005-02-08 08:25:00,1.25305,1.25305,1.25239,1.25239,348300000.0
2005-02-08 08:30:00,1.25243,1.25306,1.25243,1.25283,469500000.0
2005-02-08 08:35:00,1.25297,1.25299,1.25242,1.25253,479400000.0
2005-02-08 08:40:00,1.25268,1.25304,1.25259,1.25279,532600003.0
2005-02-08 08:45:00,1.25278,1.25335,1.25278,1.25335,263099998.0
2005-02-08 08:50:00,1.25319,1.25319,1.25266,1.25306,492200002.0
2005-02-08 08:55:00,1.25281,1.25383,1.25275,1.25383,416500005.0
2005-02-08 09:00:00,1.25387,1.25408,1.25379,1.25402,418600000.0
2005-02-08 09:05:00,1.25407,1.25423,1.25339,1.25384,410600000.0
2005-02-08 09:10:00,1.25353,1.25378,1.25331,1.25351,314199996.0
2005-02-08 09:15:00,1.25345,1.25386,1.25261,1.2537,402599998.0
2005-02-08 09:20:00,1.25371,1.25371,1.25341,1.25357,329100002.0
2005-02-08 09:25:00,1.25365,1.25378,1.25326,1.2534,397099997.0
2005-02-08 09:30:00,1.2536,1.25407,1.25344,1.25399,352900002.0
2005-02-08 09:35:00,1.25405,1.25423,1.2537,1.25406,505200000.0
2005-02-08 09:40:00,1.254,1.25424,1.25371,1.2539,407290002.0
2005-02-08 09:45:00,1.25387,1.25414,1.25379,1.25394,342000004.0
2005-02-08 09:50:00,1.25394,1.25437,1.25394,1.25417,436900003.0
2005-02-08 09:55:00,1.25439,1.25469,1.2543,1.25454,339899999.0
2005-02-08 10:00:00,1.25445,1.25474,1.25442,1.25454,456099998.0
2005-02-08 10:05:00,1.25468,1.2549,1.25452,1.25452,357700002.0
2005-02-08 10:10:00,1.25453,1.25475,1.25444,1.25459,374000001.0
2005-02-08 10:15:00,1.25471,1.25523,1.25465,1.2552,606500002.0
2005-02-08 10:20:00,1.25525,1.25555,1.25524,1.2555,424100002.0
2005-02-08 10:25:00,1.25548,1.25548,1.25523,1.25531,398700003.0
2005-02-08 10:30:00,1.25523,1.25592,1.25519,1.25542,608100002.0
2005-02-08 10:35:00,1.2552,1.25581,1.25485,1.25485,530000005.0
2005-02-08 10:40:00,1.25485,1.25495,1.25386,1.25449,309400005.0
2005-02-08 10:45:00,1.25437,1.25472,1.25431,1.25472,589300008.0
2005-02-08 10:50:00,1.25487,1.25528,1.25478,1.25517,408099998.0
2005-02-08 10:55:00,1.25514,1.25543,1.25501,1.25543,501500001.0
2005-02-08 11:00:00,1.25581,1.25584,1.25436,1.25455,582100002.0
2005-02-08 11:05:00,1.25462,1.2549,1.25462,1.2548,502900005.0
2005-02-08 11:10:00,1.25475,1.25521,1.25471,1.25504,657699994.0
2005-02-08 11:15:00,1.25503,1.25535,1.25467,1.25467,530900004.0
2005-02-08 11:20:00,1.25503,1.25575,1.2547,1.25563,448799999.0
2005-02-08 11:25:00,1.25571,1.25574,1.25556,1.25563,479200000.0
2005-02-08 11:30:00,1.25573,1.25588,1.25564,1.2557,601600005.0
2005-02-08 11:35:00,1.25582,1.25586,1.25553,1.25558,457300000.0
2005-02-08 11:40:00,1.2555,1.2557,1.25522,1.25536,575600000.0
2005-02-08 11:45:00,1.25572,1.25578,1.25489,1.25494,551399997.0
2005-02-08 11:50:00,1.25535,1.25535,1.25495,1.25508,377400000.0
2005-02-08 11:55:00,1.25518,1.25541,1.25513,1.25535,498400003.0
2005-02-08 12:00:00,1.25542,1.25585,1.25542,1.25565,328500002.0
2005-02-08 12:05:00,1.25566,1.25566,1.25524,1.2554,401799997.0
2005-02-08 12:10:00,1.25541,1.25548,1.25511,1.25522,809400005.0
2005-02-08 12:15:00,1.25524,1.25614,1.25524,1.25542,505199998.0
2005-02-08 12:20:00,1.25575,1.25624,1.25545,1.2562,523899997.0
2005-02-08 12:25:00,1.25618,1.25641,1.25618,1.25628,544400005.0
2005-02-08 12:30:00,1.25628,1.25628,1.25582,1.25585,448499998.0
2005-02-08 12:35:00,1.25593,1.25632,1.25589,1.25604,614799995.0
2005-02-08 12:40:00,1.25628,1.25628,1.25585,1.2559,467200004.0
2005-02-08 12:45:00,1.25593,1.25633,1.25586,1.25613,423299999.0
2005-02-08 12:50:00,1.2562,1.25638,1.25604,1.25617,418600004.0
2005-02-08 12:55:00,1.25608,1.25645,1.25602,1.25611,482500003.0
2005-02-08 13:00:00,1.25637,1.257,1.25606,1.25684,488699997.0
2005-02-08 13:05:00,1.25685,1.25701,1.25677,1.25692,461400000.0
2005-02-08 13:10:00,1.25692,1.25693,1.25626,1.2563,316000000.0
2005-02-08 13:15:00,1.25661,1.25707,1.25653,1.25668,536600003.0
2005-02-08 13:20:00,1.25673,1.25676,1.25643,1.25655,535200001.0
2005-02-08 13:25:00,1.2565,1.25682,1.25645,1.25673,387399998.0
2005-02-08 13:30:00,1.25655,1.25677,1.25623,1.25627,344500002.0
2005-02-08 13:35:00,1.25628,1.25689,1.25602,1.25676,549799994.0
2005-02-08 13:40:00,1.2569,1.25698,1.25653,1.25654,593800000.0
2005-02-08 13:45:00,1.25672,1.25678,1.25597,1.25597,490100005.0
2005-02-08 13:50:00,1.25592,1.25618,1.2558,1.25617,317999998.0
2005-02-08 13:55:00,1.25607,1.25625,1.25477,1.25497,531099999.0
2005-02-08 14:00:00,1.2553,1.2553,1.25454,1.25458,527100003.0
2005-02-08 14:05:00,1.25467,1.25507,1.25462,1.2548,544400003.0
2005-02-08 14:10:00,1.25488,1.25507,1.25387,1.25387,616799994.0
2005-02-08 14:15:00,1.25368,1.2539,1.25343,1.25387,587000006.0
2005-02-08 14:20:00,1.25383,1.25414,1.25375,1.2539,492200002.0
2005-02-08 14:25:00,1.25388,1.25403,1.25374,1.25393,534400003.0
2005-02-08 14:30:00,1.25373,1.25396,1.25358,1.25386,495000001.0
2005-02-08 14:35:00,1.25385,1.2539,1.25351,1.25363,388900001.0
2005-02-08 14:40:00,1.25373,1.25378,1.25339,1.25347,473900002.0
2005-02-08 14:45:00,1.25353,1.25353,1.2529,1.25311,525200000.0
2005-02-08 14:50:00,1.25333,1.25389,1.25305,1.25305,382499995.0
2005-02-08 14:55:00,1.25327,1.25338,1.25283,1.2529,459100003.0
2005-02-08 15:00:00,1.25298,1.25326,1.25282,1.25318,614799994.0
2005-02-08 15:05:00,1.25332,1.25361,1.25332,1.2535,330599999.0
2005-02-08 15:10:00,1.25374,1.25392,1.2531,1.25384,677799997.0
2005-02-08 15:15:00,1.25429,1.25459,1.25399,1.25452,401199998.0
2005-02-08 15:20:00,1.25472,1.2557,1.25472,1.25545,353799999.0
2005-02-08 15:25:00,1.25545,1.25545,1.25492,1.25492,375099999.0
2005-02-08 15:30:00,1.25491,1.25511,1.25481,1.25511,560800001.0
2005-02-08 15:35:00,1.25514,1.25529,1.25462,1.25465,458199999.0
2005-02-08 15:40:00,1.25465,1.25479,1.25409,1.25409,388599996.0
2005-02-08 15:45:00,1.25393,1.25426,1.25383,1.25383,648700003.0
2005-02-08 15:50:00,1.25385,1.25443,1.25385,1.25433,250500000.0
2005-02-08 15:55:00,1.25425,1.25437,1.25407,1.25432,446399997.0
2005-02-08 16:00:00,1.25437,1.25437,1.2537,1.2537,455800004.0
2005-02-08 16:05:00,1.25377,1.25489,1.25377,1.25479,570100004.0
2005-02-08 16:10:00,1.25494,1.25494,1.25447,1.2547,209200001.0
2005-02-08 16:15:00,1.25466,1.25485,1.25432,1.25482,322400003.0
2005-02-08 16:20:00,1.2548,1.25492,1.25453,1.25459,537800003.0
2005-02-08 16:25:00,1.25472,1.25625,1.25472,1.25582,369900002.0
2005-02-08 16:30:00,1.25592,1.25604,1.25569,1.25569,440600000.0
2005-02-08 16:35:00,1.25588,1.25598,1.25552,1.25564,567800002.0
2005-02-08 16:40:00,1.25564,1.25582,1.25541,1.25545,814900003.0
2005-02-08 16:45:00,1.25547,1.25633,1.25547,1.25624,659100003.0
2005-02-08 16:50:00,1.25625,1.25626,1.25563,1.25571,396200000.0
2005-02-08 16:55:00,1.25569,1.25584,1.25538,1.25543,538500000.0
2005-02-08 17:00:00,1.25573,1.25599,1.25554,1.25554,311500002.0
2005-02-08 17:05:00,1.25563,1.25574,1.25528,1.25528,244800000.0
2005-02-08 17:10:00,1.25526,1.25526,1.25382,1.25382,286799999.0
2005-02-08 17:15:00,1.25382,1.25417,1.25382,1.254,216900001.0
2005-02-08 17:20:00,1.25394,1.25424,1.25379,1.2539,506199999.0
2005-02-08 17:25:00,1.25397,1.25415,1.25381,1.25397,424500002.0
2005-02-08 17:30:00,1.25392,1.25401,1.25315,1.25316,596400004.0
2005-02-08 17:35:00,1.25313,1.25338,1.25204,1.25204,625200009.0
2005-02-08 17:40:00,1.2517,1.2517,1.25076,1.25152,560699998.0
2005-02-08 17:45:00,1.25177,1.25177,1.25122,1.25137,520000002.0
2005-02-08 17:50:00,1.25129,1.2515,1.25077,1.25131,543399998.0
2005-02-08 17:55:00,1.25125,1.25148,1.25002,1.25002,608299999.0
2005-02-08 18:00:00,1.25008,1.25126,1.24985,1.25105,3200400006.0
2005-02-08 18:05:00,1.25114,1.25114,1.24996,1.25004,3780300013.0
2005-02-08 18:10:00,1.25022,1.25035,1.24924,1.24925,2212900014.0
2005-02-08 18:15:00,1.24931,1.24967,1.24795,1.24795,3016100019.0
2005-02-08 18:20:00,1.24785,1.24883,1.2476,1.24807,2104299998.0
2005-02-08 18:25:00,1.248,1.24818,1.24777,1.24798,3000200010.0
2005-02-08 18:30:00,1.24804,1.24815,1.24664,1.24713,2525900013.0
2005-02-08 18:35:00,1.24736,1.24749,1.24706,1.24733,1350700000.0
2005-02-08 18:40:00,1.24733,1.24807,1.24731,1.24763,2150300006.0
2005-02-08 18:45:00,1.24768,1.24796,1.24754,1.24778,1068999999.0
2005-02-08 18:50:00,1.24778,1.24867,1.24778,1.24822,1303499991.0
2005-02-08 18:55:00,1.24825,1.24838,1.24728,1.24728,1721590010.0
2005-02-08 19:00:00,1.24752,1.24752,1.24657,1.2469,1105800007.0
2005-02-08 19:05:00,1.24702,1.24792,1.24689,1.24785,2034590006.0
2005-02-08 19:10:00,1.24768,1.24771,1.2466,1.2466,1128000004.0
2005-02-08 19:15:00,1.24653,1.24716,1.24635,1.247,1560600001.0
2005-02-08 19:20:00,1.24689,1.24689,1.24499,1.24504,792200005.0
2005-02-08 19:25:00,1.24516,1.2457,1.2451,1.24552,702200002.0
2005-02-08 19:30:00,1.24568,1.2459,1.24501,1.24505,814900001.0
2005-02-08 19:35:00,1.24512,1.24563,1.24501,1.24563,1145100003.0
2005-02-08 19:40:00,1.24575,1.24588,1.24562,1.24567,940299993.0
2005-02-08 19:45:00,1.2456,1.24561,1.24516,1.2452,532199999.0
2005-02-08 19:50:00,1.24537,1.24551,1.24524,1.24541,623799994.0
2005-02-08 19:55:00,1.24552,1.24559,1.24522,1.24555,764300001.0
2005-02-08 20:00:00,1.24592,1.24675,1.24588,1.24644,951099997.0
2005-02-08 20:05:00,1.24635,1.24636,1.24582,1.24593,979200005.0
2005-02-08 20:10:00,1.24593,1.24619,1.2459,1.2461,1271000003.0
2005-02-08 20:15:00,1.24618,1.2463,1.246,1.2463,1779300010.0
2005-02-08 20:20:00,1.24636,1.24686,1.24636,1.24665,1709400005.0
2005-02-08 20:25:00,1.24678,1.24705,1.24672,1.24695,1942300010.0
2005-02-08 20:30:00,1.24696,1.24776,1.24693,1.24749,1382899999.0
2005-02-08 20:35:00,1.24755,1.24777,1.24731,1.24758,1434700009.0
2005-02-08 20:40:00,1.24751,1.24754,1.24694,1.24749,1583700006.0
2005-02-08 20:45:00,1.24754,1.2476,1.24671,1.24695,1015699995.0
2005-02-08 20:50:00,1.24692,1.2472,1.24692,1.24705,1124600002.0
2005-02-08 20:55:00,1.24715,1.24825,1.24715,1.24818,1977400000.0
2005-02-08 21:00:00,1.2481,1.24819,1.24788,1.24808,2677600008.0
2005-02-08 21:05:00,1.24805,1.24808,1.2474,1.24768,1716799995.0
2005-02-08 21:10:00,1.24782,1.24782,1.24742,1.24747,1866500017.0
2005-02-08 21:15:00,1.24748,1.24752,1.24713,1.24726,582790001.0
2005-02-08 21:20:00,1.24733,1.24745,1.24717,1.24727,383000001.0
2005-02-08 21:25:00,1.24734,1.24746,1.24726,1.24727,828700002.0
2005-02-08 21:30:00,1.24736,1.24779,1.24692,1.24692,637200001.0
2005-02-08 21:35:00,1.2471,1.24744,1.24695,1.24723,833900002.0
2005-02-08 21:40:00,1.24733,1.24744,1.24728,1.24732,712400000.0
2005-02-08 21:45:00,1.24742,1.24758,1.24735,1.24738,725899995.0
2005-02-08 21:50:00,1.24738,1.2475,1.24717,1.24725,965500007.0
2005-02-08 21:55:00,1.24732,1.24759,1.24727,1.2475,279099999.0
2005-02-08 22:00:00,1.2476,1.24765,1.24697,1.24731,1090999999.0
2005-02-08 22:05:00,1.24738,1.24791,1.24733,1.24791,627500006.0
2005-02-08 22:10:00,1.24787,1.24812,1.24771,1.24805,483500005.0
2005-02-08 22:15:00,1.24821,1.24821,1.24755,1.24755,599000001.0
2005-02-08 22:20:00,1.24759,1.24777,1.24744,1.24765,635700001.0
2005-02-08 22:25:00,1.24768,1.24768,1.24735,1.24737,545390001.0
2005-02-08 22:30:00,1.24735,1.24748,1.24713,1.24732,853499994.0
2005-02-08 22:35:00,1.24743,1.24753,1.24719,1.24737,499200004.0
2005-02-08 22:40:00,1.24741,1.24741,1.24681,1.24681,800199994.0
2005-02-08 22:45:00,1.24696,1.24698,1.24666,1.24677,435399996.0
2005-02-08 22:50:00,1.2468,1.24699,1.24654,1.2468,480900001.0
2005-02-08 22:55:00,1.2468,1.24706,1.2467,1.24688,628699998.0
2005-02-08 23:00:00,1.24683,1.2472,1.24647,1.24658,377399996.0
2005-02-08 23:05:00,1.24667,1.24683,1.24602,1.24625,658400005.0
2005-02-08 23:10:00,1.24624,1.24646,1.24614,1.24624,466400000.0
2005-02-08 23:15:00,1.24637,1.24637,1.24615,1.24623,247999999.0
2005-02-08 23:20:00,1.24615,1.24649,1.24613,1.24623,330800001.0
2005-02-08 23:25:00,1.24631,1.24632,1.24591,1.24599,555099996.0
2005-02-08 23:30:00,1.24605,1.24618,1.24575,1.24581,401199999.0
2005-02-08 23:35:00,1.24567,1.24577,1.24551,1.24565,316199999.0
2005-02-08 23:40:00,1.2456,1.24573,1.24527,1.24558,632900006.0
2005-02-08 23:45:00,1.2458,1.24587,1.24557,1.24563,459800001.0
2005-02-08 23:50:00,1.24571,1.24571,1.2454,1.2454,462100003.0
2005-02-08 23:55:00,1.24545,1.24627,1.24534,1.24611,389200000.0
2005-02-09 00:00:00,1.24628,1.24711,1.24614,1.24683,475800006.0
2005-02-09 00:05:00,1.24691,1.24707,1.24663,1.24688,361200000.0
2005-02-09 00:10:00,1.2468,1.24727,1.24656,1.24703,511100000.0
2005-02-09 00:15:00,1.24711,1.24718,1.24633,1.24688,446100010.0
2005-02-09 00:20:00,1.24682,1.24697,1.24675,1.2468,529500006.0
2005-02-09 00:25:00,1.24681,1.24753,1.24681,1.24703,374899998.0
2005-02-09 00:30:00,1.24701,1.24766,1.24701,1.24734,518600002.0
2005-02-09 00:35:00,1.24765,1.24775,1.24726,1.24727,499000000.0
2005-02-09 00:40:00,1.2473,1.24779,1.2473,1.24777,307700000.0
2005-02-09 00:45:00,1.2475,1.24792,1.24734,1.24786,280300000.0
2005-02-09 00:50:00,1.24793,1.24803,1.2476,1.24772,571699995.0
2005-02-09 00:55:00,1.24768,1.24792,1.24581,1.24581,612400000.0
2005-02-09 01:00:00,1.24704,1.24767,1.24645,1.24735,405299997.0
2005-02-09 01:05:00,1.24763,1.24802,1.24732,1.24795,438700000.0
2005-02-09 01:10:00,1.24782,1.24785,1.24745,1.24773,390299997.0
2005-02-09 01:15:00,1.2479,1.24802,1.24767,1.2479,403100002.0
2005-02-09 01:20:00,1.24806,1.24825,1.24769,1.24772,166900003.0
2005-02-09 01:25:00,1.24798,1.24813,1.2476,1.24796,440300005.0
2005-02-09 01:30:00,1.24783,1.249,1.24783,1.249,364799999.0
2005-02-09 01:35:00,1.24822,1.24939,1.24822,1.24882,521900003.0
2005-02-09 01:40:00,1.24881,1.24961,1.24869,1.2493,401100004.0
2005-02-09 01:45:00,1.24928,1.24928,1.24901,1.24917,361700003.0
2005-02-09 01:50:00,1.24906,1.24906,1.24871,1.24889,407500004.0
2005-02-09 01:55:00,1.24908,1.24918,1.24874,1.24916,247900002.0
2005-02-09 02:00:00,1.2489,1.24916,1.24873,1.24875,332600002.0
2005-02-09 02:05:00,1.24885,1.24885,1.24831,1.24838,445899999.0
2005-02-09 02:10:00,1.24851,1.2487,1.24827,1.24862,340999999.0
2005-02-09 02:15:00,1.24837,1.24848,1.248,1.2481,490800002.0
2005-02-09 02:20:00,1.24805,1.2483,1.24789,1.24795,514900002.0
2005-02-09 02:25:00,1.24795,1.24842,1.24784,1.24817,366000000.0
2005-02-09 02:30:00,1.2482,1.2482,1.24783,1.24801,399599998.0
2005-02-09 02:35:00,1.24805,1.24851,1.24791,1.24812,342600001.0
2005-02-09 02:40:00,1.24809,1.2485,1.24799,1.2485,451500002.0
2005-02-09 02:45:00,1.24805,1.24859,1.24799,1.24802,237100000.0
2005-02-09 02:50:00,1.24806,1.24835,1.24793,1.24819,200699999.0
2005-02-09 02:55:00,1.24826,1.2484,1.24779,1.248,416100001.0
2005-02-09 03:00:00,1.24797,1.24839,1.24786,1.24801,549500007.0
2005-02-09 03:05:00,1.2479,1.24839,1.24787,1.248,408500002.0
2005-02-09 03:10:00,1.24796,1.2483,1.24782,1.24796,242599999.0
2005-02-09 03:15:00,1.24788,1.24836,1.24782,1.24785,570599994.0
2005-02-09 03:20:00,1.24807,1.24822,1.24777,1.2478,444900005.0
2005-02-09 03:25:00,1.24778,1.24821,1.24773,1.24794,321399997.0
2005-02-09 03:30:00,1.24816,1.24839,1.2477,1.24791,342600001.0
2005-02-09 03:35:00,1.24785,1.24819,1.24785,1.2479,271300002.0
2005-02-09 03:40:00,1.2479,1.2486,1.2479,1.24841,422200002.0
2005-02-09 03:45:00,1.24828,1.2487,1.24825,1.24832,630700006.0
2005-02-09 03:50:00,1.24845,1.24872,1.24827,1.24832,435499998.0
2005-02-09 03:55:00,1.24848,1.24857,1.2482,1.24848,335500002.0
2005-02-09 04:00:00,1.24832,1.24869,1.24832,1.24835,238000001.0
2005-02-09 04:05:00,1.24851,1.24859,1.24825,1.24832,265000000.0
2005-02-09 04:10:00,1.2483,1.24878,1.2482,1.24825,550500005.0
2005-02-09 04:15:00,1.24833,1.24871,1.24833,1.24843,325200002.0
2005-02-09 04:20:00,1.24888,1.24897,1.24848,1.24855,422999999.0
2005-02-09 04:25:00,1.24862,1.24898,1.24841,1.24845,319500003.0
2005-02-09 04:30:00,1.2488,1.2488,1.24847,1.2486,320600002.0
2005-02-09 04:35:00,1.24884,1.24889,1.24857,1.24889,514000002.0
2005-02-09 04:40:00,1.24858,1.24885,1.24822,1.24885,400400001.0
2005-02-09 04:45:00,1.24863,1.24898,1.24856,1.24857,449700000.0
2005-02-09 04:50:00,1.2486,1.24912,1.24858,1.24871,388199998.0
2005-02-09 04:55:00,1.24864,1.24877,1.24859,1.24875,441000004.0
2005-02-09 05:00:00,1.24882,1.24906,1.24875,1.24893,387199999.0
2005-02-09 05:05:00,1.24892,1.24915,1.24881,1.24903,304399998.0
2005-02-09 05:10:00,1.24905,1.24951,1.24902,1.24951,422300000.0
2005-02-09 05:15:00,1.24915,1.24945,1.24877,1.24892,463599997.0
2005-02-09 05:20:00,1.24899,1.24935,1.24741,1.24935,489799999.0
2005-02-09 05:25:00,1.24946,1.24951,1.24738,1.24839,418600000.0
2005-02-09 05:30:00,1.24827,1.24917,1.24827,1.24877,407200001.0
2005-02-09 05:35:00,1.24919,1.24926,1.2488,1.24895,507300003.0
2005-02-09 05:40:00,1.2489,1.2492,1.24874,1.24885,460200002.0
2005-02-09 05:45:00,1.24902,1.24914,1.24744,1.2484,606800002.0
2005-02-09 05:50:00,1.24832,1.24897,1.24827,1.24841,475600001.0
2005-02-09 05:55:00,1.24845,1.24897,1.24833,1.24897,519300005.0
2005-02-09 06:00:00,1.24868,1.24905,1.24686,1.24686,279800001.0
2005-02-09 06:05:00,1.24703,1.24844,1.24703,1.24831,449000001.0
2005-02-09 06:10:00,1.24808,1.24825,1.2479,1.248,378199995.0
2005-02-09 06:15:00,1.248,1.24866,1.24712,1.24861,514000001.0
2005-02-09 06:20:00,1.24828,1.24866,1.24828,1.24866,395299998.0
2005-02-09 06:25:00,1.24835,1.24857,1.2482,1.24857,356200004.0
2005-02-09 06:30:00,1.24842,1.2486,1.24814,1.24839,552399999.0
2005-02-09 06:35:00,1.24836,1.24851,1.24827,1.24839,567800004.0
2005-02-09 06:40:00,1.24826,1.2487,1.24826,1.24832,349400001.0
2005-02-09 06:45:00,1.24834,1.24853,1.24819,1.24832,308399999.0
2005-02-09 06:50:00,1.2483,1.24855,1.248,1.24818,370900003.0
2005-02-09 06:55:00,1.24829,1.24866,1.2482,1.2483,478100002.0
2005-02-09 07:00:00,1.24825,1.2484,1.24816,1.24835,441800004.0
2005-02-09 07:05:00,1.24845,1.24858,1.24822,1.24825,474600000.0
2005-02-09 07:10:00,1.24823,1.2485,1.24823,1.24843,452400000.0
2005-02-09 07:15:00,1.24844,1.24865,1.24825,1.24848,583000000.0
2005-02-09 07:20:00,1.24847,1.24853,1.2474,1.2475,623300001.0
2005-02-09 07:25:00,1.24732,1.2475,1.24716,1.24726,343900003.0
2005-02-09 07:30:00,1.2472,1.24757,1.2471,1.2473,717700001.0
2005-02-09 07:35:00,1.24727,1.2479,1.24712,1.24747,351700001.0
2005-02-09 07:40:00,1.2478,1.2478,1.247,1.24714,372799999.0
2005-02-09 07:45:00,1.24704,1.24726,1.24637,1.24637,426700001.0
2005-02-09 07:50:00,1.24651,1.24725,1.24651,1.24694,519199998.0
2005-02-09 07:55:00,1.247,1.24713,1.24693,1.24702,419600001.0
2005-02-09 08:00:00,1.247,1.24727,1.247,1.24719,407800006.0
2005-02-09 08:05:00,1.24712,1.24764,1.2471,1.24729,533400001.0
2005-02-09 08:10:00,1.2474,1.24764,1.2473,1.24754,464399997.0
2005-02-09 08:15:00,1.2474,1.24768,1.24722,1.24724,389999999.0
2005-02-09 08:20:00,1.24739,1.24739,1.24721,1.2473,437299998.0
2005-02-09 08:25:00,1.2473,1.24735,1.24649,1.2468,366199998.0
2005-02-09 08:30:00,1.24722,1.24723,1.24642,1.2469,534500007.0
2005-02-09 08:35:00,1.24697,1.24725,1.24683,1.2472,340000001.0
2005-02-09 08:40:00,1.24706,1.24728,1.24695,1.2472,389999997.0
2005-02-09 08:45:00,1.24733,1.24743,1.24712,1.24729,191200003.0
2005-02-09 08:50:00,1.24713,1.24744,1.24713,1.24735,399900002.0
2005-02-09 08:55:00,1.2473,1.24755,1.24651,1.24651,470600004.0
2005-02-09 09:00:00,1.24677,1.24677,1.24623,1.24636,327600003.0
2005-02-09 09:05:00,1.24638,1.24638,1.24605,1.24609,331399999.0
2005-02-09 09:10:00,1.24599,1.24605,1.24587,1.24587,255400000.0
2005-02-09 09:15:00,1.24585,1.24659,1.24585,1.24645,385199998.0
2005-02-09 09:20:00,1.24638,1.24644,1.24616,1.24635,342599997.0
2005-02-09 09:25:00,1.24639,1.24641,1.24588,1.24588,474000003.0
2005-02-09 09:30:00,1.24584,1.24603,1.24582,1.2459,447200002.0
2005-02-09 09:35:00,1.24585,1.24601,1.24572,1.24592,508600000.0
2005-02-09 09:40:00,1.2459,1.24595,1.24573,1.24573,317199996.0
2005-02-09 09:45:00,1.24569,1.24593,1.24569,1.2459,213399999.0
2005-02-09 09:50:00,1.24594,1.24597,1.2458,1.24585,382399998.0
2005-02-09 09:55:00,1.2459,1.24601,1.2458,1.2458,403800001.0
2005-02-09 10:00:00,1.2459,1.24659,1.24589,1.24655,562800006.0
2005-02-09 10:05:00,1.24653,1.2469,1.24627,1.24673,286299997.0
2005-02-09 10:10:00,1.24675,1.24712,1.24675,1.24693,450399998.0
2005-02-09 10:15:00,1.24719,1.24747,1.24692,1.2472,622600001.0
2005-02-09 10:20:00,1.24722,1.24792,1.24706,1.2479,391199998.0
2005-02-09 10:25:00,1.24782,1.24782,1.2473,1.24748,713890004.0
2005-02-09 10:30:00,1.24745,1.24755,1.24734,1.24741,382299999.0
2005-02-09 10:35:00,1.24726,1.2475,1.24719,1.24735,659300005.0
2005-02-09 10:40:00,1.24725,1.24758,1.24718,1.24718,385700004.0
2005-02-09 10:45:00,1.24721,1.24745,1.24717,1.24728,453299998.0
2005-02-09 10:50:00,1.2473,1.24753,1.24707,1.24753,297599999.0
2005-02-09 10:55:00,1.24757,1.24772,1.24639,1.24738,428000002.0
2005-02-09 11:00:00,1.2475,1.24755,1.24731,1.24748,473300001.0
2005-02-09 11:05:00,1.24756,1.24757,1.24637,1.247,507400004.0
2005-02-09 11:10:00,1.247,1.24727,1.24683,1.24683,413199999.0
2005-02-09 11:15:00,1.24683,1.24701,1.24609,1.24609,565500004.0
2005-02-09 11:20:00,1.24631,1.24632,1.24595,1.246,465200003.0
2005-02-09 11:25:00,1.24605,1.24632,1.24595,1.24602,502999999.0
2005-02-09 11:30:00,1.24627,1.2463,1.24536,1.24577,655900001.0
2005-02-09 11:35:00,1.24612,1.24695,1.24576,1.24625,442390004.0
2005-02-09 11:40:00,1.24627,1.24663,1.24627,1.24645,576800002.0
2005-02-09 11:45:00,1.24648,1.24672,1.24612,1.24615,533400001.0
2005-02-09 11:50:00,1.24625,1.24648,1.24603,1.24603,450399998.0
2005-02-09 11:55:00,1.2461,1.24647,1.24605,1.24624,493899997.0
2005-02-09 12:00:00,1.24651,1.24654,1.24612,1.24629,352899997.0
2005-02-09 12:05:00,1.24635,1.24665,1.24622,1.24645,387899997.0
2005-02-09 12:10:00,1.2463,1.24652,1.2462,1.24642,592600004.0
2005-02-09 12:15:00,1.24628,1.24669,1.24628,1.24645,423600003.0
2005-02-09 12:20:00,1.2467,1.2467,1.24592,1.2461,376500001.0
2005-02-09 12:25:00,1.24633,1.2468,1.24627,1.24635,494699998.0
2005-02-09 12:30:00,1.24654,1.24671,1.24577,1.2459,414399996.0
2005-02-09 12:35:00,1.24625,1.24635,1.24589,1.24614,299999999.0
2005-02-09 12:40:00,1.24632,1.24697,1.24602,1.24659,527700004.0
2005-02-09 12:45:00,1.2466,1.24694,1.24652,1.24678,549400003.0
2005-02-09 12:50:00,1.24683,1.24709,1.24664,1.2469,456700003.0
2005-02-09 12:55:00,1.24707,1.24786,1.24675,1.24786,455799999.0
2005-02-09 13:00:00,1.24775,1.24819,1.24715,1.24793,577699999.0
2005-02-09 13:05:00,1.24808,1.24837,1.2478,1.2479,591099996.0
2005-02-09 13:10:00,1.24784,1.24791,1.24672,1.2473,309499999.0
2005-02-09 13:15:00,1.24725,1.24773,1.24665,1.2476,508300000.0
2005-02-09 13:20:00,1.24761,1.24771,1.2467,1.24725,532800009.0
2005-02-09 13:25:00,1.24736,1.24742,1.24628,1.24628,339400001.0
2005-02-09 13:30:00,1.24633,1.24745,1.24631,1.24733,652699997.0
2005-02-09 13:35:00,1.24748,1.24748,1.2467,1.2467,569300006.0
2005-02-09 13:40:00,1.24668,1.24717,1.24657,1.24657,520899998.0
2005-02-09 13:45:00,1.24661,1.24713,1.24661,1.24689,498099995.0
2005-02-09 13:50:00,1.24704,1.2472,1.24669,1.2472,356599999.0
2005-02-09 13:55:00,1.24731,1.24789,1.24712,1.2475,547399998.0
2005-02-09 14:00:00,1.2476,1.24791,1.2476,1.24777,468600002.0
2005-02-09 14:05:00,1.24768,1.24787,1.24757,1.24759,156700000.0
2005-02-09 14:10:00,1.24761,1.24775,1.24697,1.2474,664600005.0
2005-02-09 14:15:00,1.24747,1.24768,1.24684,1.24693,458400000.0
2005-02-09 14:20:00,1.24705,1.24705,1.24677,1.2469,358499997.0
2005-02-09 14:25:00,1.24704,1.24714,1.24662,1.2468,548400001.0
2005-02-09 14:30:00,1.2468,1.24785,1.24678,1.24752,261000002.0
2005-02-09 14:35:00,1.24748,1.24772,1.24729,1.24753,523200000.0
2005-02-09 14:40:00,1.24735,1.24747,1.24701,1.24731,420400003.0
2005-02-09 14:45:00,1.24731,1.24745,1.24717,1.2473,464799998.0
2005-02-09 14:50:00,1.24738,1.24753,1.24721,1.24724,367500002.0
2005-02-09 14:55:00,1.24728,1.24794,1.24712,1.24792,445099998.0
2005-02-09 15:00:00,1.24769,1.24931,1.2476,1.24915,471299996.0
2005-02-09 15:05:00,1.24912,1.2498,1.24904,1.24967,533400000.0
2005-02-09 15:10:00,1.24958,1.24992,1.24922,1.24926,425500002.0
2005-02-09 15:15:00,1.24945,1.2497,1.24899,1.24948,427800002.0
2005-02-09 15:20:00,1.24968,1.2503,1.24967,1.24998,349200002.0
2005-02-09 15:25:00,1.25009,1.25039,1.2499,1.2502,420200000.0
2005-02-09 15:30:00,1.2501,1.25098,1.25002,1.25037,489900005.0
2005-02-09 15:35:00,1.2504,1.25048,1.24966,1.24971,602800004.0
2005-02-09 15:40:00,1.24987,1.25047,1.24974,1.25021,649800008.0
2005-02-09 15:45:00,1.25015,1.25081,1.25011,1.25061,369100003.0
2005-02-09 15:50:00,1.25079,1.25091,1.25029,1.2505,233400002.0
2005-02-09 15:55:00,1.25039,1.25056,1.24995,1.24998,390799999.0
2005-02-09 16:00:00,1.25007,1.25024,1.24929,1.24933,757800000.0
2005-02-09 16:05:00,1.24947,1.24991,1.24913,1.24974,737299999.0
2005-02-09 16:10:00,1.24994,1.25063,1.24974,1.25063,480899996.0
2005-02-09 16:15:00,1.2507,1.25087,1.25057,1.25071,422900000.0
2005-02-09 16:20:00,1.25073,1.25174,1.25061,1.25085,424000007.0
2005-02-09 16:25:00,1.25142,1.25144,1.25058,1.251,462399997.0
2005-02-09 16:30:00,1.25106,1.25125,1.25054,1.25093,602800006.0
2005-02-09 16:35:00,1.25113,1.25155,1.25107,1.25132,480600000.0
2005-02-09 16:40:00,1.2513,1.2513,1.25026,1.25038,392500001.0
2005-02-09 16:45:00,1.25056,1.25116,1.25056,1.25094,623400008.0
2005-02-09 16:50:00,1.25075,1.25084,1.24937,1.24961,682600000.0
2005-02-09 16:55:00,1.24965,1.25003,1.24956,1.24973,480200003.0
2005-02-09 17:00:00,1.24979,1.25106,1.24929,1.25092,622500002.0
2005-02-09 17:05:00,1.25068,1.2509,1.24952,1.24959,441799999.0
2005-02-09 17:10:00,1.2498,1.25028,1.2496,1.25017,334099998.0
2005-02-09 17:15:00,1.25015,1.25027,1.24984,1.25018,646700011.0
2005-02-09 17:20:00,1.2502,1.25056,1.25014,1.25038,615500008.0
2005-02-09 17:25:00,1.25075,1.25106,1.2507,1.2509,511400010.0
2005-02-09 17:30:00,1.25103,1.25103,1.24949,1.24964,434299997.0
2005-02-09 17:35:00,1.24974,1.24988,1.24805,1.24873,370500005.0
2005-02-09 17:40:00,1.24887,1.24902,1.24817,1.24857,593099999.0
2005-02-09 17:45:00,1.24863,1.24882,1.24826,1.24837,452099995.0
2005-02-09 17:50:00,1.2485,1.24895,1.24848,1.24864,481500004.0
2005-02-09 17:55:00,1.24865,1.24879,1.24826,1.24857,447899996.0
2005-02-09 18:00:00,1.24853,1.24857,1.24771,1.24795,3082600016.0
2005-02-09 18:05:00,1.24817,1.24896,1.24809,1.2485,4366200010.0
2005-02-09 18:10:00,1.24855,1.24881,1.24799,1.24799,2665900004.0
2005-02-09 18:15:00,1.2479,1.24821,1.24742,1.24798,2772100000.0
2005-02-09 18:20:00,1.2482,1.24878,1.24809,1.24821,1762999996.0
2005-02-09 18:25:00,1.24842,1.24845,1.2481,1.24825,2431100000.0
2005-02-09 18:30:00,1.24823,1.2488,1.24816,1.24851,2560600007.0
2005-02-09 18:35:00,1.24859,1.24943,1.24843,1.24922,1287799999.0
2005-02-09 18:40:00,1.24917,1.24965,1.24889,1.24965,2497900007.0
2005-02-09 18:45:00,1.2499,1.25126,1.24977,1.25121,939800002.0
2005-02-09 18:50:00,1.25115,1.25128,1.2503,1.25093,1237100006.0
2005-02-09 18:55:00,1.25091,1.25091,1.25039,1.2508,1638200011.0
2005-02-09 19:00:00,1.25069,1.2509,1.25028,1.25057,1323400007.0
2005-02-09 19:05:00,1.25072,1.25074,1.2497,1.2497,2123600016.0
2005-02-09 19:10:00,1.24982,1.24984,1.24893,1.24907,1334100001.0
2005-02-09 19:15:00,1.24904,1.24917,1.24813,1.24837,1584700010.0
2005-02-09 19:20:00,1.24843,1.24871,1.24819,1.24859,686200003.0
2005-02-09 19:25:00,1.24887,1.24994,1.24856,1.2498,994700002.0
2005-02-09 19:30:00,1.25001,1.25162,1.24982,1.25125,733200002.0
2005-02-09 19:35:00,1.25125,1.25139,1.25093,1.25112,1167389998.0
2005-02-09 19:40:00,1.25128,1.25183,1.25076,1.2511,933100006.0
2005-02-09 19:45:00,1.25114,1.25124,1.25047,1.25063,445599999.0
2005-02-09 19:50:00,1.25082,1.25083,1.25009,1.25052,397499997.0
2005-02-09 19:55:00,1.25065,1.25075,1.2504,1.2504,830800000.0
2005-02-09 20:00:00,1.25057,1.25057,1.25028,1.2504,966200010.0
2005-02-09 20:05:00,1.2504,1.25053,1.2502,1.25034,878699994.0
2005-02-09 20:10:00,1.25029,1.25035,1.24945,1.24947,1063899993.0
2005-02-09 20:15:00,1.24942,1.24942,1.24891,1.24898,1786700002.0
2005-02-09 20:20:00,1.24911,1.24929,1.24897,1.24917,1964800009.0
2005-02-09 20:25:00,1.24915,1.2497,1.24906,1.24946,1642000003.0
2005-02-09 20:30:00,1.24943,1.24955,1.24925,1.24932,1513200004.0
2005-02-09 20:35:00,1.24943,1.24943,1.24877,1.24913,1403299995.0
2005-02-09 20:40:00,1.24918,1.24957,1.24899,1.24957,1428690008.0
2005-02-09 20:45:00,1.2496,1.24961,1.24914,1.24916,1100100005.0
2005-02-09 20:50:00,1.24912,1.24923,1.24892,1.24905,938500003.0
2005-02-09 20:55:00,1.2492,1.2494,1.24897,1.24916,1685000000.0
2005-02-09 21:00:00,1.2491,1.24929,1.2489,1.24921,3140699988.0
2005-02-09 21:05:00,1.24921,1.24921,1.24863,1.2487,1691300006.0
2005-02-09 21:10:00,1.24875,1.24875,1.24834,1.24857,2072300001.0
2005-02-09 21:15:00,1.24873,1.24929,1.24871,1.24913,454399999.0
2005-02-09 21:20:00,1.24905,1.2492,1.24892,1.24892,354600007.0
2005-02-09 21:25:00,1.24902,1.24947,1.24895,1.24916,778300002.0
2005-02-09 21:30:00,1.2492,1.24972,1.24915,1.24939,670500000.0
2005-02-09 21:35:00,1.24948,1.24959,1.24922,1.24922,635999993.0
2005-02-09 21:40:00,1.24923,1.2495,1.24919,1.24942,688999999.0
2005-02-09 21:45:00,1.24942,1.24973,1.24936,1.24972,890300003.0
2005-02-09 21:50:00,1.24945,1.24987,1.24945,1.24967,695999997.0
2005-02-09 21:55:00,1.24978,1.24978,1.24924,1.24957,482199998.0
2005-02-09 22:00:00,1.24979,1.24979,1.2494,1.24942,1018500000.0
2005-02-09 22:05:00,1.24938,1.24945,1.2493,1.24945,700500003.0
2005-02-09 22:10:00,1.24945,1.24983,1.2494,1.24943,566100002.0
2005-02-09 22:15:00,1.24956,1.24956,1.24932,1.24932,574600005.0
2005-02-09 22:20:00,1.24934,1.24942,1.24925,1.24935,631500005.0
2005-02-09 22:25:00,1.24935,1.24941,1.24914,1.24935,856899993.0
2005-02-09 22:30:00,1.24934,1.24942,1.24914,1.24931,791000003.0
2005-02-09 22:35:00,1.2494,1.24959,1.24928,1.24946,752800004.0
2005-02-09 22:40:00,1.24952,1.24952,1.2493,1.24935,643100000.0
2005-02-09 22:45:00,1.24935,1.24957,1.24935,1.24945,416999999.0
2005-02-09 22:50:00,1.24958,1.24958,1.2493,1.24938,549600001.0
2005-02-09 22:55:00,1.24937,1.24952,1.24914,1.24918,619999997.0
2005-02-09 23:00:00,1.2491,1.24945,1.2491,1.24933,199200003.0
2005-02-09 23:05:00,1.24937,1.24978,1.24925,1.2495,468799998.0
2005-02-09 23:10:00,1.24941,1.24955,1.24927,1.24947,318000001.0
2005-02-09 23:15:00,1.24938,1.24968,1.24928,1.24962,493900003.0
2005-02-09 23:20:00,1.24925,1.24944,1.24923,1.24923,227800001.0
2005-02-09 23:25:00,1.24931,1.24959,1.24914,1.24941,530900000.0
2005-02-09 23:30:00,1.24928,1.24931,1.2488,1.24887,343100003.0
2005-02-09 23:35:00,1.24871,1.24902,1.24764,1.24818,381200002.0
2005-02-09 23:40:00,1.24811,1.24818,1.248,1.248,381400003.0
2005-02-09 23:45:00,1.24811,1.24834,1.24767,1.24767,414700002.0
2005-02-09 23:50:00,1.24777,1.24777,1.24705,1.24705,491700000.0
2005-02-09 23:55:00,1.24711,1.2473,1.24701,1.24708,245800000.0
2005-02-10 00:00:00,1.24727,1.24767,1.2471,1.24746,697500006.0
2005-02-10 00:05:00,1.24754,1.24757,1.24706,1.2475,533799993.0
2005-02-10 00:10:00,1.24722,1.24756,1.24688,1.24688,522200003.0
2005-02-10 00:15:00,1.2469,1.24748,1.24676,1.24691,444400001.0
2005-02-10 00:20:00,1.24682,1.24695,1.24671,1.2469,666400005.0
2005-02-10 00:25:00,1.24723,1.24735,1.24666,1.24685,439700002.0
2005-02-10 00:30:00,1.24695,1.24745,1.24654,1.24663,326600000.0
2005-02-10 00:35:00,1.24677,1.24685,1.2465,1.24673,289800001.0
2005-02-10 00:40:00,1.24671,1.24688,1.24654,1.2468,338600001.0
2005-02-10 00:45:00,1.24679,1.24735,1.24673,1.24685,369100000.0
2005-02-10 00:50:00,1.24695,1.24743,1.24682,1.24743,494400006.0
2005-02-10 00:55:00,1.24686,1.24776,1.24673,1.24709,361400002.0
2005-02-10 01:00:00,1.24712,1.24748,1.24704,1.2471,474790001.0
2005-02-10 01:05:00,1.24715,1.24748,1.24695,1.24715,417099998.0
2005-02-10 01:10:00,1.2471,1.24758,1.24705,1.24705,312799996.0
2005-02-10 01:15:00,1.24756,1.24756,1.24663,1.24701,432200000.0
2005-02-10 01:20:00,1.24664,1.24709,1.24664,1.24696,286599999.0
2005-02-10 01:25:00,1.2468,1.24692,1.24673,1.24681,226500000.0
2005-02-10 01:30:00,1.24677,1.24743,1.24677,1.24702,206700000.0
2005-02-10 01:35:00,1.24705,1.24719,1.24669,1.24702,397600003.0
2005-02-10 01:40:00,1.24716,1.24743,1.2467,1.24723,334899998.0
2005-02-10 01:45:00,1.2473,1.24796,1.24724,1.24746,359100001.0
2005-02-10 01:50:00,1.2475,1.24765,1.24744,1.24745,277500002.0
2005-02-10 01:55:00,1.24736,1.24767,1.24736,1.2476,335500005.0
2005-02-10 02:00:00,1.24753,1.24753,1.24714,1.24732,548100002.0
2005-02-10 02:05:00,1.24742,1.24761,1.24724,1.24735,394300004.0
2005-02-10 02:10:00,1.24738,1.24766,1.24733,1.24733,249799998.0
2005-02-10 02:15:00,1.24743,1.24745,1.24729,1.2474,290799999.0
2005-02-10 02:20:00,1.2475,1.24765,1.2473,1.24733,327399998.0
2005-02-10 02:25:00,1.24717,1.2472,1.24675,1.2469,440100002.0
2005-02-10 02:30:00,1.24695,1.24736,1.24683,1.24683,364100003.0
2005-02-10 02:35:00,1.24702,1.24704,1.24666,1.2468,313300001.0
2005-02-10 02:40:00,1.24697,1.24746,1.24688,1.24726,552399999.0
2005-02-10 02:45:00,1.24732,1.24746,1.24693,1.24703,437899994.0
2005-02-10 02:50:00,1.24708,1.24743,1.24679,1.24687,455700000.0
2005-02-10 02:55:00,1.24682,1.24726,1.24677,1.24724,331400002.0
2005-02-10 03:00:00,1.2469,1.24763,1.2469,1.2474,449500000.0
2005-02-10 03:05:00,1.2472,1.24765,1.2472,1.24757,382600004.0
2005-02-10 03:10:00,1.24755,1.24805,1.24755,1.24785,219900000.0
2005-02-10 03:15:00,1.24781,1.2479,1.24751,1.24768,349200000.0
2005-02-10 03:20:00,1.24775,1.2481,1.24763,1.24785,456300000.0
2005-02-10 03:25:00,1.2479,1.24795,1.24754,1.24783,375900002.0
2005-02-10 03:30:00,1.24781,1.24826,1.24751,1.24796,351200006.0
2005-02-10 03:35:00,1.24785,1.24822,1.24775,1.24786,335899997.0
2005-02-10 03:40:00,1.24782,1.24788,1.24747,1.24761,459100002.0
2005-02-10 03:45:00,1.24778,1.24786,1.24758,1.24782,507500004.0
2005-02-10 03:50:00,1.24783,1.2484,1.24783,1.2484,377500000.0
2005-02-10 03:55:00,1.24857,1.24862,1.24828,1.24851,613900002.0
2005-02-10 04:00:00,1.24826,1.24868,1.24782,1.24833,500700002.0
2005-02-10 04:05:00,1.24836,1.24889,1.24828,1.24859,262499998.0
2005-02-10 04:10:00,1.2484,1.24886,1.2483,1.24869,462899999.0
2005-02-10 04:15:00,1.2487,1.2487,1.24818,1.24818,220899998.0
2005-02-10 04:20:00,1.24813,1.2485,1.24813,1.24833,471600002.0
2005-02-10 04:25:00,1.24847,1.24905,1.24759,1.24788,423400003.0
2005-02-10 04:30:00,1.24815,1.24836,1.24765,1.248,599999993.0
2005-02-10 04:35:00,1.24802,1.24847,1.24798,1.248,314100002.0
2005-02-10 04:40:00,1.24798,1.24849,1.24795,1.248,243099999.0
2005-02-10 04:45:00,1.24795,1.24849,1.2478,1.24849,452799998.0
2005-02-10 04:50:00,1.24868,1.24895,1.24799,1.24818,318900000.0
2005-02-10 04:55:00,1.24808,1.24925,1.24808,1.24887,412499997.0
2005-02-10 05:00:00,1.2489,1.2489,1.24816,1.24875,505900001.0
2005-02-10 05:05:00,1.24883,1.24898,1.24816,1.24898,512000013.0
2005-02-10 05:10:00,1.24875,1.2492,1.24872,1.24902,300400001.0
2005-02-10 05:15:00,1.24875,1.24914,1.24753,1.24851,592489997.0
2005-02-10 05:20:00,1.24852,1.24903,1.24744,1.24866,351900002.0
2005-02-10 05:25:00,1.24875,1.24899,1.24863,1.24864,278899998.0
2005-02-10 05:30:00,1.24862,1.24875,1.24852,1.24852,408300003.0
2005-02-10 05:35:00,1.24867,1.2488,1.24822,1.2486,294500000.0
2005-02-10 05:40:00,1.24853,1.24909,1.24839,1.24909,451199998.0
2005-02-10 05:45:00,1.2487,1.24901,1.24869,1.24883,399400000.0
2005-02-10 05:50:00,1.24858,1.24912,1.24723,1.24912,496300002.0
2005-02-10 05:55:00,1.2488,1.24882,1.24825,1.24828,349000000.0
2005-02-10 06:00:00,1.24832,1.24871,1.24832,1.24847,559500001.0
2005-02-10 06:05:00,1.24862,1.24874,1.24845,1.24871,352289994.0
2005-02-10 06:10:00,1.24857,1.24882,1.24837,1.24848,327300005.0
2005-02-10 06:15:00,1.2485,1.24879,1.24836,1.24836,341100002.0
2005-02-10 06:20:00,1.24831,1.24871,1.24828,1.24861,422300005.0
2005-02-10 06:25:00,1.24867,1.24906,1.24837,1.24857,526000002.0
2005-02-10 06:30:00,1.24856,1.24875,1.24832,1.24835,392000003.0
2005-02-10 06:35:00,1.24865,1.24878,1.24829,1.2484,410599997.0
2005-02-10 06:40:00,1.24846,1.24849,1.24762,1.24803,473600000.0
2005-02-10 06:45:00,1.24816,1.2486,1.24784,1.24846,666389996.0
2005-02-10 06:50:00,1.24841,1.24922,1.2483,1.2491,569100002.0
2005-02-10 06:55:00,1.24915,1.24931,1.24832,1.24832,368399999.0
2005-02-10 07:00:00,1.24906,1.24933,1.24752,1.24899,377000005.0
2005-02-10 07:05:00,1.249,1.24919,1.2488,1.24889,394000000.0
2005-02-10 07:10:00,1.24917,1.24945,1.24891,1.24926,312599999.0
2005-02-10 07:15:00,1.24917,1.24924,1.24889,1.24921,295800002.0
2005-02-10 07:20:00,1.24905,1.24915,1.24886,1.24886,278799999.0
2005-02-10 07:25:00,1.24898,1.24921,1.24889,1.24889,373800005.0
2005-02-10 07:30:00,1.2488,1.24884,1.2473,1.24811,457199996.0
2005-02-10 07:35:00,1.24812,1.24838,1.24795,1.2482,459299995.0
2005-02-10 07:40:00,1.24817,1.24834,1.24812,1.24819,348200002.0
2005-02-10 07:45:00,1.24802,1.24817,1.24796,1.24801,343699999.0
2005-02-10 07:50:00,1.24798,1.24827,1.24798,1.24807,308800003.0
2005-02-10 07:55:00,1.2481,1.24834,1.24802,1.24813,276700002.0
2005-02-10 08:00:00,1.24805,1.24826,1.24793,1.24805,456000005.0
2005-02-10 08:05:00,1.248,1.24803,1.24767,1.2477,379800001.0
2005-02-10 08:10:00,1.2477,1.24784,1.24754,1.24754,330300001.0
2005-02-10 08:15:00,1.24748,1.2475,1.2468,1.24717,326800000.0
2005-02-10 08:20:00,1.24721,1.24761,1.24721,1.2474,503299998.0
2005-02-10 08:25:00,1.24745,1.24771,1.2474,1.24763,410300001.0
2005-02-10 08:30:00,1.24786,1.24812,1.24767,1.2479,414399995.0
2005-02-10 08:35:00,1.24795,1.24807,1.24773,1.2478,235400002.0
2005-02-10 08:40:00,1.24785,1.24849,1.24779,1.24845,371500004.0
2005-02-10 08:45:00,1.24837,1.24866,1.24804,1.24866,358300001.0
2005-02-10 08:50:00,1.24835,1.24836,1.24793,1.24813,575499999.0
2005-02-10 08:55:00,1.248,1.24855,1.24792,1.2483,525700004.0
2005-02-10 09:00:00,1.24827,1.24862,1.24818,1.24853,265600003.0
2005-02-10 09:05:00,1.24876,1.24898,1.24861,1.24878,663399999.0
2005-02-10 09:10:00,1.24873,1.24942,1.24867,1.24896,338000000.0
2005-02-10 09:15:00,1.24903,1.24932,1.24828,1.24828,492599997.0
2005-02-10 09:20:00,1.24817,1.24889,1.24817,1.24869,347400003.0
2005-02-10 09:25:00,1.24867,1.24872,1.24672,1.24672,397400004.0
2005-02-10 09:30:00,1.24694,1.24718,1.24627,1.24627,443899996.0
2005-02-10 09:35:00,1.24635,1.24644,1.24588,1.24622,410300003.0
2005-02-10 09:40:00,1.24625,1.24677,1.24625,1.24664,500900004.0
2005-02-10 09:45:00,1.24662,1.24685,1.2454,1.24554,487200002.0
2005-02-10 09:50:00,1.2456,1.24675,1.2456,1.2466,468899999.0
2005-02-10 09:55:00,1.24672,1.2475,1.24672,1.24738,611200003.0
2005-02-10 10:00:00,1.24752,1.24851,1.24737,1.24847,548800002.0
2005-02-10 10:05:00,1.24837,1.24895,1.24786,1.24813,464700002.0
2005-02-10 10:10:00,1.24842,1.24868,1.24774,1.24853,398500003.0
2005-02-10 10:15:00,1.24873,1.24877,1.24643,1.24822,548500000.0
2005-02-10 10:20:00,1.24829,1.24834,1.24739,1.24795,601000000.0
2005-02-10 10:25:00,1.24793,1.24867,1.24792,1.2485,451799998.0
2005-02-10 10:30:00,1.24841,1.24855,1.24824,1.2485,583699996.0
2005-02-10 10:35:00,1.2485,1.24867,1.24838,1.24841,460900000.0
2005-02-10 10:40:00,1.24834,1.24853,1.24826,1.2484,353100002.0
2005-02-10 10:45:00,1.2483,1.24859,1.24761,1.24789,455700004.0
2005-02-10 10:50:00,1.24789,1.24866,1.24772,1.24849,549299999.0
2005-02-10 10:55:00,1.24888,1.24918,1.24846,1.24862,382500002.0
2005-02-10 11:00:00,1.24856,1.24904,1.24854,1.24892,475000002.0
2005-02-10 11:05:00,1.24894,1.24894,1.24852,1.24875,331400002.0
2005-02-10 11:10:00,1.24878,1.24878,1.24832,1.24837,492100000.0
2005-02-10 11:15:00,1.24844,1.24866,1.24759,1.24794,579700000.0
2005-02-10 11:20:00,1.24806,1.24806,1.24739,1.24739,503099999.0
2005-02-10 11:25:00,1.24753,1.24783,1.24731,1.24735,548499998.0
2005-02-10 11:30:00,1.24744,1.24844,1.24742,1.24825,559000004.0
2005-02-10 11:35:00,1.24837,1.2489,1.24814,1.24884,499700002.0
2005-02-10 11:40:00,1.24899,1.24904,1.24781,1.24898,549799996.0
2005-02-10 11:45:00,1.24913,1.24934,1.24777,1.24873,477499998.0
2005-02-10 11:50:00,1.24948,1.24948,1.24824,1.249,678999998.0
2005-02-10 11:55:00,1.24908,1.24918,1.24777,1.24891,441199996.0
2005-02-10 12:00:00,1.249,1.249,1.24873,1.24874,324300002.0
2005-02-10 12:05:00,1.24885,1.24898,1.24866,1.24878,600900005.0
2005-02-10 12:10:00,1.24877,1.24897,1.24866,1.24875,436200000.0
2005-02-10 12:15:00,1.24875,1.24919,1.24875,1.24891,511699994.0
2005-02-10 12:20:00,1.24898,1.24905,1.2485,1.24889,535300008.0
2005-02-10 12:25:00,1.24887,1.24895,1.24876,1.24879,582699996.0
2005-02-10 12:30:00,1.24881,1.24899,1.2488,1.24885,396199998.0
2005-02-10 12:35:00,1.24891,1.24905,1.2486,1.24861,311500000.0
2005-02-10 12:40:00,1.24865,1.24869,1.24845,1.24868,461900005.0
2005-02-10 12:45:00,1.24867,1.2488,1.24853,1.24872,293900002.0
2005-02-10 12:50:00,1.24875,1.24911,1.24872,1.2491,384700003.0
2005-02-10 12:55:00,1.2491,1.24924,1.24813,1.24813,499899998.0
2005-02-10 13:00:00,1.2481,1.24814,1.24762,1.24798,448000001.0
2005-02-10 13:05:00,1.24803,1.24837,1.24801,1.24812,523700002.0
2005-02-10 13:10:00,1.2481,1.24815,1.24795,1.2481,226400001.0
2005-02-10 13:15:00,1.24805,1.24841,1.24794,1.24841,417900001.0
2005-02-10 13:20:00,1.24813,1.24816,1.24684,1.24812,592700006.0
2005-02-10 13:25:00,1.24808,1.24819,1.2479,1.24808,402700000.0
2005-02-10 13:30:00,1.24817,1.24817,1.248,1.24813,509500003.0
2005-02-10 13:35:00,1.2481,1.24814,1.248,1.24806,438800000.0
2005-02-10 13:40:00,1.24816,1.24842,1.24802,1.24812,633600006.0
2005-02-10 13:45:00,1.24815,1.2485,1.24803,1.2482,405999998.0
2005-02-10 13:50:00,1.24837,1.24849,1.24775,1.2481,336999999.0
2005-02-10 13:55:00,1.248,1.24821,1.24764,1.24821,404300001.0
2005-02-10 14:00:00,1.24865,1.24904,1.24824,1.24824,381600003.0
2005-02-10 14:05:00,1.24873,1.24873,1.24826,1.24837,410789999.0
2005-02-10 14:10:00,1.24861,1.24896,1.24851,1.24874,390399999.0
2005-02-10 14:15:00,1.24875,1.24895,1.24865,1.24895,625100010.0
2005-02-10 14:20:00,1.24884,1.24908,1.24877,1.24898,636200011.0
2005-02-10 14:25:00,1.24908,1.24921,1.24895,1.249,388799995.0
2005-02-10 14:30:00,1.249,1.24963,1.24898,1.24955,551300003.0
2005-02-10 14:35:00,1.24954,1.24954,1.24907,1.24925,500300007.0
2005-02-10 14:40:00,1.24923,1.24941,1.24912,1.24932,289900000.0
2005-02-10 14:45:00,1.24941,1.24959,1.24927,1.24939,419199996.0
2005-02-10 14:50:00,1.24917,1.24926,1.24889,1.24893,351200001.0
2005-02-10 14:55:00,1.2489,1.24899,1.24855,1.24887,574100001.0
2005-02-10 15:00:00,1.24889,1.24985,1.2487,1.24973,406600001.0
2005-02-10 15:05:00,1.24978,1.25193,1.24978,1.2519,350300002.0
2005-02-10 15:10:00,1.25176,1.25279,1.25151,1.25215,579599998.0
2005-02-10 15:15:00,1.25233,1.25347,1.2522,1.25314,476700004.0
2005-02-10 15:20:00,1.25312,1.25329,1.25172,1.25172,408700002.0
2005-02-10 15:25:00,1.25174,1.25229,1.25085,1.25107,438900004.0
2005-02-10 15:30:00,1.25147,1.25437,1.25147,1.25409,454099994.0
2005-02-10 15:35:00,1.25481,1.25547,1.25381,1.25391,534199999.0
2005-02-10 15:40:00,1.25404,1.25475,1.25312,1.25344,560600002.0
2005-02-10 15:45:00,1.25348,1.2538,1.25181,1.25181,575300003.0
2005-02-10 15:50:00,1.25208,1.25257,1.25147,1.25249,529100000.0
2005-02-10 15:55:00,1.25244,1.25255,1.25029,1.2505,338800000.0
2005-02-10 16:00:00,1.25048,1.25092,1.25018,1.25074,505090001.0
2005-02-10 16:05:00,1.25087,1.2512,1.25004,1.2501,447400002.0
2005-02-10 16:10:00,1.25019,1.25148,1.24977,1.25118,411999996.0
2005-02-10 16:15:00,1.25127,1.25158,1.25046,1.25092,374800001.0
2005-02-10 16:20:00,1.25087,1.25128,1.24978,1.24998,520800002.0
2005-02-10 16:25:00,1.24987,1.25077,1.24961,1.25072,516400006.0
2005-02-10 16:30:00,1.25087,1.25094,1.24834,1.2486,525900000.0
2005-02-10 16:35:00,1.24915,1.24938,1.24815,1.24824,606499995.0
2005-02-10 16:40:00,1.24835,1.24976,1.24835,1.2485,485800003.0
2005-02-10 16:45:00,1.24879,1.24883,1.24718,1.24755,384499994.0
2005-02-10 16:50:00,1.24762,1.24762,1.24386,1.24497,493199999.0
2005-02-10 16:55:00,1.24487,1.24509,1.24371,1.24371,411699995.0
2005-02-10 17:00:00,1.2435,1.24481,1.24301,1.24481,483899996.0
2005-02-10 17:05:00,1.2446,1.24538,1.24436,1.24509,437500004.0
2005-02-10 17:10:00,1.24497,1.24497,1.24386,1.24479,528900001.0
2005-02-10 17:15:00,1.24456,1.24469,1.244,1.244,419700002.0
2005-02-10 17:20:00,1.24379,1.24416,1.24351,1.24361,419300006.0
2005-02-10 17:25:00,1.2435,1.24356,1.24292,1.24332,624699999.0
2005-02-10 17:30:00,1.24343,1.24343,1.24204,1.24221,446599995.0
2005-02-10 17:35:00,1.24223,1.24286,1.24223,1.24259,466800002.0
2005-02-10 17:40:00,1.24267,1.24285,1.24205,1.24223,461500000.0
2005-02-10 17:45:00,1.24218,1.24247,1.24094,1.24094,547800004.0
2005-02-10 17:50:00,1.241,1.2411,1.24015,1.24033,343500005.0
2005-02-10 17:55:00,1.2402,1.24022,1.23969,1.23969,621599995.0
2005-02-10 18:00:00,1.23977,1.2401,1.23955,1.23987,2860999996.0
2005-02-10 18:05:00,1.23995,1.23995,1.23861,1.23893,4149500027.0
2005-02-10 18:10:00,1.23885,1.23945,1.23881,1.2393,2585000011.0
2005-02-10 18:15:00,1.23937,1.23937,1.23835,1.2385,2870600007.0
2005-02-10 18:20:00,1.2388,1.2397,1.23829,1.23948,1788900006.0
2005-02-10 18:25:00,1.23947,1.23983,1.23905,1.23975,2790600009.0
2005-02-10 18:30:00,1.2398,1.24004,1.23969,1.23988,2616999993.0
2005-02-10 18:35:00,1.24015,1.24032,1.23974,1.23977,1263200011.0
2005-02-10 18:40:00,1.23983,1.24071,1.23983,1.23997,2474099998.0
2005-02-10 18:45:00,1.24023,1.24045,1.23997,1.24009,1141900003.0
2005-02-10 18:50:00,1.24028,1.24041,1.23992,1.24038,1105500003.0
2005-02-10 18:55:00,1.24029,1.24087,1.2402,1.24035,1805300012.0
2005-02-10 19:00:00,1.24043,1.24048,1.24001,1.24012,1416500007.0
2005-02-10 19:05:00,1.24015,1.24047,1.24004,1.24005,2013000017.0
2005-02-10 19:10:00,1.24007,1.24008,1.23982,1.23995,1051800000.0
2005-02-10 19:15:00,1.23987,1.23987,1.23917,1.23943,1494800000.0
2005-02-10 19:20:00,1.23951,1.23998,1.23946,1.23992,456600001.0
2005-02-10 19:25:00,1.23992,1.24004,1.23917,1.23921,696600002.0
2005-02-10 19:30:00,1.23933,1.23968,1.23916,1.23938,781500008.0
2005-02-10 19:35:00,1.23937,1.23957,1.23924,1.23944,1310599994.0
2005-02-10 19:40:00,1.2395,1.2402,1.23949,1.23998,934699999.0
2005-02-10 19:45:00,1.24,1.24015,1.23967,1.23992,448200001.0
2005-02-10 19:50:00,1.23986,1.2401,1.23961,1.2397,593299999.0
2005-02-10 19:55:00,1.23978,1.23986,1.23903,1.23914,769299997.0
2005-02-10 20:00:00,1.23937,1.23958,1.23911,1.23911,812900004.0
2005-02-10 20:05:00,1.23913,1.23968,1.239,1.23913,1005299994.0
2005-02-10 20:10:00,1.2391,1.23964,1.23905,1.23947,1292299995.0
2005-02-10 20:15:00,1.23952,1.23994,1.23937,1.23981,1695400018.0
2005-02-10 20:20:00,1.23987,1.23987,1.23952,1.23955,1712099995.0
2005-02-10 20:25:00,1.23967,1.23967,1.23922,1.23928,1712200011.0
2005-02-10 20:30:00,1.23925,1.24058,1.23925,1.23985,1250500006.0
2005-02-10 20:35:00,1.23989,1.24038,1.23989,1.24025,1752990009.0
2005-02-10 20:40:00,1.24025,1.24028,1.23971,1.23998,1386299997.0
2005-02-10 20:45:00,1.23996,1.23996,1.23955,1.23977,867700000.0
2005-02-10 20:50:00,1.23975,1.24005,1.23975,1.23985,965900001.0
2005-02-10 20:55:00,1.23994,1.2403,1.23992,1.24024,1756399998.0
2005-02-10 21:00:00,1.24027,1.2403,1.2399,1.24024,2704200013.0
2005-02-10 21:05:00,1.24028,1.24067,1.24009,1.2401,1730499998.0
2005-02-10 21:10:00,1.24022,1.24023,1.23986,1.24017,1528299998.0
2005-02-10 21:15:00,1.24015,1.2402,1.23985,1.23985,425100003.0
2005-02-10 21:20:00,1.23982,1.24,1.23962,1.23978,378100003.0
2005-02-10 21:25:00,1.23978,1.23993,1.23971,1.23977,750800003.0
2005-02-10 21:30:00,1.23978,1.2401,1.23972,1.23992,524399999.0
2005-02-10 21:35:00,1.24001,1.24017,1.23985,1.24008,790000005.0
2005-02-10 21:40:00,1.24017,1.24065,1.24004,1.24054,652100004.0
2005-02-10 21:45:00,1.24048,1.24053,1.2403,1.2403,767399995.0
2005-02-10 21:50:00,1.24027,1.24038,1.24012,1.24023,561600002.0
2005-02-10 21:55:00,1.24029,1.24055,1.2401,1.24023,399499999.0
2005-02-10 22:00:00,1.2404,1.24044,1.24005,1.2402,915799999.0
2005-02-10 22:05:00,1.24027,1.24046,1.24005,1.24015,752499996.0
2005-02-10 22:10:00,1.24017,1.24023,1.23997,1.24014,392700000.0
2005-02-10 22:15:00,1.24014,1.2403,1.23988,1.2403,440500003.0
2005-02-10 22:20:00,1.23995,1.24022,1.23995,1.24017,864999997.0
2005-02-10 22:25:00,1.24023,1.24084,1.24012,1.24065,970199998.0
2005-02-10 22:30:00,1.24065,1.24075,1.24048,1.24052,981100001.0
2005-02-10 22:35:00,1.24062,1.24106,1.24041,1.24055,561700000.0
2005-02-10 22:40:00,1.24065,1.24112,1.2405,1.24087,689200003.0
2005-02-10 22:45:00,1.24112,1.24129,1.24105,1.24105,651100008.0
2005-02-10 22:50:00,1.2411,1.24166,1.24105,1.24166,618599999.0
2005-02-10 22:55:00,1.24182,1.24201,1.24143,1.24148,725800002.0
2005-02-10 23:00:00,1.2414,1.24211,1.2414,1.2416,275399999.0
2005-02-10 23:05:00,1.2415,1.24154,1.24106,1.24123,574900002.0
2005-02-10 23:10:00,1.24123,1.24123,1.24075,1.24112,271400000.0
2005-02-10 23:15:00,1.24121,1.24121,1.24076,1.24103,522800003.0
2005-02-10 23:20:00,1.24104,1.24156,1.24101,1.2413,346300000.0
2005-02-10 23:25:00,1.24138,1.24175,1.24123,1.24131,632800002.0
2005-02-10 23:30:00,1.24126,1.24151,1.24003,1.24119,520600007.0
2005-02-10 23:35:00,1.24117,1.24156,1.24117,1.24143,366500002.0
2005-02-10 23:40:00,1.24138,1.24167,1.24133,1.24148,354700004.0
2005-02-10 23:45:00,1.24163,1.24176,1.2414,1.24161,318700000.0
2005-02-10 23:50:00,1.24188,1.24238,1.24188,1.24222,488100001.0
2005-02-10 23:55:00,1.2422,1.24234,1.24161,1.24185,530900007.0
2005-02-11 00:00:00,1.24188,1.24253,1.24177,1.24225,365700006.0
2005-02-11 00:05:00,1.24248,1.24248,1.2417,1.24192,499100003.0
2005-02-11 00:10:00,1.2418,1.24219,1.24147,1.242,535600000.0
2005-02-11 00:15:00,1.24205,1.24206,1.2412,1.24138,498000005.0
2005-02-11 00:20:00,1.24137,1.24187,1.24112,1.24127,582600001.0
2005-02-11 00:25:00,1.24118,1.24178,1.24118,1.24127,313300003.0
2005-02-11 00:30:00,1.24132,1.24175,1.24115,1.24175,273199998.0
2005-02-11 00:35:00,1.24133,1.2418,1.24042,1.24042,325500003.0
2005-02-11 00:40:00,1.24088,1.24165,1.24033,1.24119,598100001.0
2005-02-11 00:45:00,1.2411,1.24135,1.24023,1.24025,408200001.0
2005-02-11 00:50:00,1.24042,1.24105,1.24042,1.24096,307299999.0
2005-02-11 00:55:00,1.24103,1.24141,1.24022,1.24098,432299997.0
2005-02-11 01:00:00,1.24143,1.24146,1.24091,1.24133,496200002.0
2005-02-11 01:05:00,1.24154,1.24158,1.24131,1.24145,285700003.0
2005-02-11 01:10:00,1.2413,1.24168,1.24124,1.24135,210599999.0
2005-02-11 01:15:00,1.24147,1.24186,1.24142,1.2418,472400000.0
2005-02-11 01:20:00,1.24182,1.24192,1.24182,1.24182,166499998.0
2005-02-11 01:25:00,1.2419,1.24198,1.24166,1.2419,286400003.0
2005-02-11 01:30:00,1.24182,1.24222,1.24153,1.24179,338400002.0
2005-02-11 01:35:00,1.24195,1.24195,1.24147,1.24195,354000003.0
2005-02-11 01:40:00,1.2421,1.24232,1.24172,1.24178,247500005.0
2005-02-11 01:45:00,1.24181,1.24186,1.24153,1.24185,419700001.0
2005-02-11 01:50:00,1.24187,1.24219,1.24183,1.2419,450500003.0
2005-02-11 01:55:00,1.2418,1.24215,1.24171,1.2418,231000003.0
2005-02-11 02:00:00,1.2418,1.24215,1.24177,1.24209,360199995.0
2005-02-11 02:05:00,1.24215,1.24215,1.24177,1.24194,412099995.0
2005-02-11 02:10:00,1.24195,1.24247,1.24178,1.24209,362400000.0
2005-02-11 02:15:00,1.24225,1.24265,1.24165,1.24165,514300002.0
2005-02-11 02:20:00,1.24172,1.24225,1.24163,1.24187,404399999.0
2005-02-11 02:25:00,1.24195,1.2423,1.24195,1.24197,276400001.0
2005-02-11 02:30:00,1.24202,1.2423,1.24166,1.24166,376600004.0
2005-02-11 02:35:00,1.24175,1.24199,1.2416,1.24185,318000000.0
2005-02-11 02:40:00,1.2419,1.24219,1.24181,1.2419,397400004.0
2005-02-11 02:45:00,1.24178,1.24208,1.24164,1.2419,394500001.0
2005-02-11 02:50:00,1.24188,1.24195,1.24158,1.24183,173799998.0
2005-02-11 02:55:00,1.24183,1.24211,1.24153,1.24177,390800001.0
2005-02-11 03:00:00,1.24163,1.24196,1.24159,1.24184,355499999.0
2005-02-11 03:05:00,1.2418,1.24202,1.2417,1.24184,252700002.0
2005-02-11 03:10:00,1.24169,1.24192,1.24148,1.24148,327400001.0
2005-02-11 03:15:00,1.2415,1.24154,1.24128,1.24134,236200000.0
2005-02-11 03:20:00,1.24147,1.24194,1.24136,1.24158,268699998.0
2005-02-11 03:25:00,1.2416,1.24187,1.2415,1.24153,448299992.0
2005-02-11 03:30:00,1.2416,1.24191,1.24147,1.24152,480300006.0
2005-02-11 03:35:00,1.24138,1.2417,1.24138,1.2415,469200008.0
2005-02-11 03:40:00,1.24169,1.24182,1.24143,1.24143,340000000.0
2005-02-11 03:45:00,1.24142,1.24173,1.24131,1.24165,405399999.0
2005-02-11 03:50:00,1.2413,1.24159,1.24123,1.24138,255300001.0
2005-02-11 03:55:00,1.2413,1.24148,1.24119,1.24119,225700002.0
2005-02-11 04:00:00,1.2413,1.24177,1.24127,1.24128,235899998.0
2005-02-11 04:05:00,1.24132,1.24151,1.24119,1.24151,406399997.0
2005-02-11 04:10:00,1.2415,1.24183,1.2414,1.2414,533100002.0
2005-02-11 04:15:00,1.24145,1.24174,1.2414,1.2414,315100000.0
2005-02-11 04:20:00,1.24202,1.24202,1.2415,1.24155,318399997.0
2005-02-11 04:25:00,1.24153,1.24194,1.2415,1.24155,282599999.0
2005-02-11 04:30:00,1.24149,1.24184,1.24119,1.24121,458800005.0
2005-02-11 04:35:00,1.24155,1.2416,1.24122,1.24143,352300005.0
2005-02-11 04:40:00,1.24154,1.2418,1.24135,1.2415,278400002.0
2005-02-11 04:45:00,1.24178,1.24178,1.24118,1.24118,343999998.0
2005-02-11 04:50:00,1.24131,1.24172,1.24124,1.24156,345499998.0
2005-02-11 04:55:00,1.24151,1.24197,1.2415,1.24156,435400005.0
2005-02-11 05:00:00,1.2416,1.24193,1.2415,1.24151,257800000.0
2005-02-11 05:05:00,1.24177,1.24196,1.24149,1.24153,437300001.0
2005-02-11 05:10:00,1.24155,1.24199,1.24152,1.24193,388100001.0
2005-02-11 05:15:00,1.24155,1.24171,1.24142,1.24142,451700003.0
2005-02-11 05:20:00,1.24158,1.24158,1.24139,1.24142,319000002.0
2005-02-11 05:25:00,1.2416,1.24165,1.24143,1.24154,376700004.0
2005-02-11 05:30:00,1.24152,1.24178,1.24132,1.24132,391799998.0
2005-02-11 05:35:00,1.24145,1.24179,1.24128,1.24155,406000001.0
2005-02-11 05:40:00,1.24146,1.24185,1.2414,1.24178,372999999.0
2005-02-11 05:45:00,1.2418,1.24204,1.24156,1.24171,469100000.0
2005-02-11 05:50:00,1.24179,1.24213,1.2416,1.24183,478499992.0
2005-02-11 05:55:00,1.24203,1.24205,1.24183,1.24202,617099996.0
2005-02-11 06:00:00,1.242,1.24206,1.24162,1.24182,403800001.0
2005-02-11 06:05:00,1.24212,1.24227,1.2419,1.24195,282400001.0
2005-02-11 06:10:00,1.24208,1.24216,1.24181,1.24188,343890000.0
2005-02-11 06:15:00,1.24188,1.2421,1.24183,1.24196,348489998.0
2005-02-11 06:20:00,1.24197,1.24217,1.24177,1.242,467600001.0
2005-02-11 06:25:00,1.24195,1.24208,1.24179,1.2419,387300004.0
2005-02-11 06:30:00,1.24192,1.24196,1.24174,1.2419,375299998.0
2005-02-11 06:35:00,1.24179,1.24205,1.2417,1.24192,410300000.0
2005-02-11 06:40:00,1.24197,1.24244,1.24179,1.24202,404500000.0
2005-02-11 06:45:00,1.24206,1.24229,1.24205,1.24205,204900001.0
2005-02-11 06:50:00,1.24222,1.24228,1.2418,1.2421,419200005.0
2005-02-11 06:55:00,1.24218,1.24223,1.24205,1.2421,346299997.0
2005-02-11 07:00:00,1.24205,1.24256,1.242,1.2421,434700003.0
2005-02-11 07:05:00,1.24207,1.24242,1.24205,1.24205,347500005.0
2005-02-11 07:10:00,1.24207,1.24242,1.24202,1.24207,439800002.0
2005-02-11 07:15:00,1.24242,1.24243,1.242,1.24221,464400005.0
2005-02-11 07:20:00,1.24225,1.24235,1.24205,1.24218,357699999.0
2005-02-11 07:25:00,1.24212,1.24229,1.24183,1.24202,506900002.0
2005-02-11 07:30:00,1.24202,1.24235,1.24202,1.24222,365299999.0
2005-02-11 07:35:00,1.24215,1.24239,1.24207,1.24227,269400000.0
2005-02-11 07:40:00,1.24225,1.24235,1.24209,1.24235,365599994.0
2005-02-11 07:45:00,1.24222,1.24248,1.24217,1.24222,348799997.0
2005-02-11 07:50:00,1.24235,1.24252,1.24225,1.24225,348000000.0
2005-02-11 07:55:00,1.24252,1.24257,1.24222,1.2424,572300001.0
2005-02-11 08:00:00,1.24235,1.2427,1.24234,1.24247,409200000.0
2005-02-11 08:05:00,1.24242,1.24275,1.24225,1.24225,469900003.0
2005-02-11 08:10:00,1.24241,1.24267,1.24226,1.24239,322400003.0
2005-02-11 08:15:00,1.24248,1.24259,1.24234,1.24255,424599999.0
2005-02-11 08:20:00,1.24251,1.24271,1.24241,1.2425,317799999.0
2005-02-11 08:25:00,1.24248,1.24263,1.24227,1.24256,437600001.0
2005-02-11 08:30:00,1.24243,1.24266,1.24242,1.24256,503600005.0
2005-02-11 08:35:00,1.24265,1.24278,1.24239,1.2425,328799998.0
2005-02-11 08:40:00,1.24245,1.24281,1.24238,1.24248,457700003.0
2005-02-11 08:45:00,1.24242,1.24275,1.24242,1.24255,246700001.0
2005-02-11 08:50:00,1.24267,1.24282,1.24234,1.24277,309000003.0
2005-02-11 08:55:00,1.24238,1.24238,1.24181,1.24184,575699993.0
2005-02-11 09:00:00,1.24195,1.24224,1.24184,1.24217,635700001.0
2005-02-11 09:05:00,1.24214,1.24243,1.24194,1.2421,462099995.0
2005-02-11 09:10:00,1.242,1.24202,1.24174,1.24179,477100000.0
2005-02-11 09:15:00,1.2418,1.24191,1.24134,1.24134,348389999.0
2005-02-11 09:20:00,1.24142,1.24144,1.24074,1.24117,420399997.0
2005-02-11 09:25:00,1.24133,1.2417,1.24103,1.2417,293599998.0
2005-02-11 09:30:00,1.24163,1.2418,1.24151,1.24151,436300003.0
2005-02-11 09:35:00,1.24166,1.24187,1.24123,1.24123,422800001.0
2005-02-11 09:40:00,1.24139,1.24139,1.24096,1.24102,539900003.0
2005-02-11 09:45:00,1.24101,1.24127,1.241,1.24126,235700000.0
2005-02-11 09:50:00,1.24121,1.2413,1.2408,1.241,321800000.0
2005-02-11 09:55:00,1.24091,1.24091,1.23956,1.23989,404600002.0
2005-02-11 10:00:00,1.2404,1.24122,1.2401,1.24116,571800006.0
2005-02-11 10:05:00,1.24122,1.24165,1.24076,1.24143,267600003.0
2005-02-11 10:10:00,1.24137,1.24156,1.2412,1.24137,493700005.0
2005-02-11 10:15:00,1.24149,1.24167,1.2413,1.24153,698299999.0
2005-02-11 10:20:00,1.24168,1.2424,1.24154,1.2424,537100007.0
2005-02-11 10:25:00,1.24248,1.24252,1.2416,1.24183,595199999.0
2005-02-11 10:30:00,1.24153,1.24199,1.24143,1.24165,610600007.0
2005-02-11 10:35:00,1.2417,1.2419,1.24152,1.2418,516200003.0
2005-02-11 10:40:00,1.24173,1.24223,1.24173,1.24192,603700003.0
2005-02-11 10:45:00,1.24195,1.24205,1.24185,1.24197,506000000.0
2005-02-11 10:50:00,1.24184,1.24194,1.2415,1.2416,459290003.0
2005-02-11 10:55:00,1.24153,1.24182,1.24137,1.2415,345999998.0
2005-02-11 11:00:00,1.24143,1.24155,1.24131,1.24132,340800005.0
2005-02-11 11:05:00,1.24132,1.24158,1.24132,1.24145,503500006.0
2005-02-11 11:10:00,1.24141,1.24188,1.24139,1.24174,385099999.0
2005-02-11 11:15:00,1.24179,1.24191,1.24136,1.24136,532000002.0
2005-02-11 11:20:00,1.2415,1.24197,1.24139,1.2418,549690006.0
2005-02-11 11:25:00,1.24179,1.24189,1.2415,1.2415,417800001.0
2005-02-11 11:30:00,1.2416,1.242,1.24138,1.24141,771800005.0
2005-02-11 11:35:00,1.24142,1.24172,1.24115,1.24123,472900003.0
2005-02-11 11:40:00,1.2412,1.24147,1.241,1.24118,585199992.0
2005-02-11 11:45:00,1.24125,1.24189,1.24115,1.24175,347100003.0
2005-02-11 11:50:00,1.24183,1.24195,1.24127,1.2414,591200002.0
2005-02-11 11:55:00,1.24146,1.24184,1.2412,1.24184,612300003.0
2005-02-11 12:00:00,1.24198,1.2423,1.24148,1.24218,389600000.0
2005-02-11 12:05:00,1.24197,1.24215,1.24156,1.24215,430099999.0
2005-02-11 12:10:00,1.2419,1.24228,1.24167,1.24196,402589999.0
2005-02-11 12:15:00,1.24218,1.24241,1.24191,1.24215,496800004.0
2005-02-11 12:20:00,1.24217,1.24236,1.24187,1.24187,467600003.0
2005-02-11 12:25:00,1.24185,1.24223,1.24183,1.24213,584799999.0
2005-02-11 12:30:00,1.24227,1.24227,1.24195,1.24195,356600001.0
2005-02-11 12:35:00,1.24208,1.24222,1.24195,1.242,412199999.0
2005-02-11 12:40:00,1.24212,1.24225,1.24202,1.24203,399100002.0
2005-02-11 12:45:00,1.24206,1.24219,1.242,1.24202,387000003.0
2005-02-11 12:50:00,1.24205,1.24235,1.242,1.24201,327300000.0
2005-02-11 12:55:00,1.24195,1.24278,1.24195,1.24278,307399996.0
2005-02-11 13:00:00,1.24295,1.24299,1.2424,1.24248,545200002.0
2005-02-11 13:05:00,1.24256,1.24278,1.2421,1.24265,428600000.0
2005-02-11 13:10:00,1.24262,1.24273,1.24247,1.24247,638800001.0
2005-02-11 13:15:00,1.24254,1.24254,1.2421,1.2421,357100001.0
2005-02-11 13:20:00,1.24215,1.24234,1.24205,1.24219,519000001.0
2005-02-11 13:25:00,1.24127,1.24186,1.24027,1.24155,564099996.0
2005-02-11 13:30:00,1.24161,1.24203,1.24158,1.24164,408900003.0
2005-02-11 13:35:00,1.2416,1.24201,1.24153,1.24184,335399999.0
2005-02-11 13:40:00,1.24182,1.24208,1.2417,1.24195,464300007.0
2005-02-11 13:45:00,1.24165,1.24214,1.24165,1.24179,312600005.0
2005-02-11 13:50:00,1.24188,1.24256,1.24179,1.24256,526600012.0
2005-02-11 13:55:00,1.24183,1.24237,1.24157,1.24195,540999995.0
2005-02-11 14:00:00,1.24227,1.24227,1.2418,1.24205,480800000.0
2005-02-11 14:05:00,1.24207,1.24219,1.24189,1.24192,537000001.0
2005-02-11 14:10:00,1.24198,1.24198,1.24049,1.24094,520299999.0
2005-02-11 14:15:00,1.24095,1.2413,1.24051,1.24108,482200004.0
2005-02-11 14:20:00,1.24098,1.24143,1.24098,1.24124,340599997.0
2005-02-11 14:25:00,1.24131,1.24179,1.24128,1.24134,602900004.0
2005-02-11 14:30:00,1.24133,1.24147,1.2412,1.24131,401900001.0
2005-02-11 14:35:00,1.24135,1.24174,1.2412,1.24146,499200005.0
2005-02-11 14:40:00,1.24128,1.24228,1.24128,1.24213,504000001.0
2005-02-11 14:45:00,1.24221,1.24243,1.24208,1.24208,422600001.0
2005-02-11 14:50:00,1.24217,1.24232,1.24182,1.24213,508600004.0
2005-02-11 14:55:00,1.24208,1.24277,1.24193,1.24236,628300006.0
2005-02-11 15:00:00,1.24247,1.24297,1.24236,1.24282,635000002.0
2005-02-11 15:05:00,1.24278,1.24327,1.24242,1.2425,545700004.0
2005-02-11 15:10:00,1.24245,1.24262,1.24195,1.24261,450200002.0
2005-02-11 15:15:00,1.24281,1.24281,1.24233,1.24233,485799998.0
2005-02-11 15:20:00,1.24255,1.24313,1.24255,1.24279,523500001.0
2005-02-11 15:25:00,1.24276,1.24286,1.24198,1.24198,538100000.0
2005-02-11 15:30:00,1.24201,1.24201,1.2409,1.2409,685300000.0
2005-02-11 15:35:00,1.24077,1.24132,1.24061,1.24102,533499998.0
2005-02-11 15:40:00,1.24104,1.24158,1.241,1.2414,339700001.0
2005-02-11 15:45:00,1.24149,1.24149,1.24069,1.24069,480900001.0
2005-02-11 15:50:00,1.24088,1.24117,1.24074,1.24094,535799997.0
2005-02-11 15:55:00,1.24082,1.24096,1.24024,1.24049,532400002.0
2005-02-11 16:00:00,1.24065,1.24119,1.24057,1.24108,440400000.0
2005-02-11 16:05:00,1.24114,1.24116,1.24092,1.24104,597400000.0
2005-02-11 16:10:00,1.24114,1.24122,1.2408,1.2411,557000000.0
2005-02-11 16:15:00,1.24113,1.24118,1.24087,1.2409,416199997.0
2005-02-11 16:20:00,1.24087,1.2411,1.24087,1.24088,640700009.0
2005-02-11 16:25:00,1.24097,1.24166,1.24083,1.24152,376200000.0
2005-02-11 16:30:00,1.24149,1.242,1.24141,1.24165,386299999.0
2005-02-11 16:35:00,1.24183,1.24206,1.24165,1.24178,337899997.0
2005-02-11 16:40:00,1.24172,1.24188,1.24131,1.24131,233300002.0
2005-02-11 16:45:00,1.24163,1.24191,1.24124,1.2419,382299997.0
2005-02-11 16:50:00,1.24195,1.24237,1.24182,1.24192,571399996.0
2005-02-11 16:55:00,1.24186,1.24211,1.2416,1.24211,472799998.0
2005-02-11 17:00:00,1.24214,1.24214,1.24102,1.24109,373200005.0
2005-02-11 17:05:00,1.24108,1.24133,1.24087,1.24122,424600000.0
2005-02-11 17:10:00,1.24125,1.2413,1.24023,1.24023,463500001.0
2005-02-11 17:15:00,1.24035,1.24064,1.23924,1.24054,552800001.0
2005-02-11 17:20:00,1.24063,1.24108,1.2404,1.24102,456599998.0
2005-02-11 17:25:00,1.24119,1.24124,1.24099,1.24119,384500001.0
2005-02-11 17:30:00,1.24125,1.24128,1.24055,1.24058,295199999.0
2005-02-11 17:35:00,1.24057,1.24139,1.24045,1.24096,651300004.0
2005-02-11 17:40:00,1.24132,1.24133,1.24053,1.24066,596899999.0
2005-02-11 17:45:00,1.24073,1.24109,1.24057,1.24091,304899999.0
2005-02-11 17:50:00,1.24082,1.24083,1.23991,1.24002,382299995.0
2005-02-11 17:55:00,1.24003,1.24018,1.23965,1.23965,400299993.0
2005-02-11 18:00:00,1.23975,1.23995,1.23954,1.23975,2953300005.0
2005-02-11 18:05:00,1.23981,1.24012,1.23947,1.23947,4656100006.0
2005-02-11 18:10:00,1.23964,1.23989,1.23903,1.23924,2613400000.0
2005-02-11 18:15:00,1.23918,1.23918,1.23779,1.23779,2977899992.0
2005-02-11 18:20:00,1.23787,1.2382,1.2377,1.23805,2054300010.0
2005-02-11 18:25:00,1.23805,1.23807,1.23766,1.23778,2789200009.0
2005-02-11 18:30:00,1.2378,1.23786,1.236,1.23625,2469799998.0
2005-02-11 18:35:00,1.2363,1.23667,1.23593,1.23658,1598200002.0
2005-02-11 18:40:00,1.23668,1.23689,1.23625,1.2368,2422300012.0
2005-02-11 18:45:00,1.23693,1.23734,1.23672,1.237,1074890000.0
2005-02-11 18:50:00,1.23713,1.23778,1.23682,1.23748,1295999995.0
2005-02-11 18:55:00,1.23754,1.23819,1.23735,1.23749,1550800000.0
2005-02-11 19:00:00,1.23753,1.23759,1.23656,1.23657,1166900004.0
2005-02-11 19:05:00,1.2368,1.23727,1.23663,1.2369,1996200014.0
2005-02-11 19:10:00,1.23733,1.23733,1.23659,1.23659,1157900009.0
2005-02-11 19:15:00,1.23645,1.23704,1.23621,1.23699,1644100007.0
2005-02-11 19:20:00,1.23708,1.23718,1.23693,1.23712,657799995.0
2005-02-11 19:25:00,1.2371,1.23723,1.23683,1.23719,707200004.0
2005-02-11 19:30:00,1.23727,1.2373,1.23629,1.23633,591999999.0
2005-02-11 19:35:00,1.23619,1.23635,1.23578,1.23605,1333900015.0
2005-02-11 19:40:00,1.23613,1.23613,1.23553,1.23585,810699995.0
2005-02-11 19:45:00,1.2359,1.2363,1.23581,1.2362,591500004.0
2005-02-11 19:50:00,1.23628,1.23628,1.23602,1.23602,436900002.0
2005-02-11 19:55:00,1.2361,1.23625,1.23564,1.23616,707000001.0
2005-02-11 20:00:00,1.23623,1.23653,1.23623,1.23638,876999994.0
2005-02-11 20:05:00,1.23653,1.23685,1.23651,1.23663,996990005.0
2005-02-11 20:10:00,1.23655,1.23655,1.23637,1.2365,1282000011.0
2005-02-11 20:15:00,1.23655,1.23677,1.23645,1.23653,1653100006.0
2005-02-11 20:20:00,1.23654,1.23694,1.23654,1.23678,1722900006.0
2005-02-11 20:25:00,1.23687,1.23721,1.23675,1.23685,1597300003.0
2005-02-11 20:30:00,1.23683,1.237,1.23661,1.23672,1485600004.0
2005-02-11 20:35:00,1.23679,1.23682,1.23661,1.23678,1641500008.0
2005-02-11 20:40:00,1.23673,1.23673,1.23633,1.23638,1530800006.0
2005-02-11 20:45:00,1.23649,1.2367,1.23617,1.23644,1001500004.0
2005-02-11 20:50:00,1.23654,1.23676,1.23623,1.23637,1219600012.0
2005-02-11 20:55:00,1.2366,1.23671,1.23639,1.23659,1590500007.0
2005-02-11 21:00:00,1.23667,1.23671,1.2362,1.23649,2795500002.0
2005-02-11 21:05:00,1.2365,1.23684,1.23637,1.23678,1896399992.0
2005-02-11 21:10:00,1.23678,1.23719,1.23671,1.23677,1906399997.0
2005-02-11 21:15:00,1.23675,1.23705,1.23655,1.23675,509000005.0
2005-02-11 21:20:00,1.23663,1.23663,1.23599,1.23642,273500002.0
2005-02-11 21:25:00,1.23628,1.23656,1.23605,1.23605,778499997.0
2005-02-11 21:30:00,1.23626,1.23644,1.23597,1.23611,659300000.0
2005-02-11 21:35:00,1.23618,1.23637,1.23611,1.23622,667700004.0
2005-02-11 21:40:00,1.2362,1.23639,1.23612,1.23638,603200003.0
2005-02-11 21:45:00,1.23653,1.23678,1.23637,1.23637,791099999.0
2005-02-11 21:50:00,1.23668,1.23695,1.23638,1.23685,738700000.0
2005-02-11 21:55:00,1.23691,1.23723,1.23683,1.23703,297500000.0
2005-02-11 22:00:00,1.23733,1.23763,1.23714,1.23751,1196099999.0
2005-02-11 22:05:00,1.23748,1.23773,1.2374,1.23762,883000002.0
2005-02-11 22:10:00,1.23755,1.23757,1.23743,1.23752,328400003.0
2005-02-11 22:15:00,1.23758,1.23758,1.23733,1.23749,460500006.0
2005-02-11 22:20:00,1.23742,1.23768,1.23736,1.23746,512000000.0
2005-02-11 22:25:00,1.2374,1.2375,1.23722,1.23735,880599995.0
2005-02-11 22:30:00,1.23703,1.23703,1.23615,1.2366,898500009.0
2005-02-11 22:35:00,1.23666,1.23691,1.23649,1.23675,606800002.0
2005-02-11 22:40:00,1.23687,1.23735,1.23667,1.2369,644799993.0
2005-02-11 22:45:00,1.23703,1.2373,1.2368,1.23693,476699999.0
2005-02-11 22:50:00,1.237,1.23722,1.23684,1.23705,610500003.0
2005-02-11 22:55:00,1.23705,1.23705,1.23581,1.23586,656199998.0
2005-02-11 23:00:00,1.23583,1.23666,1.23583,1.23608,345200001.0
2005-02-11 23:05:00,1.23603,1.23666,1.23603,1.23664,711400003.0
2005-02-11 23:10:00,1.23663,1.23682,1.23655,1.23677,374199999.0
2005-02-11 23:15:00,1.23686,1.23686,1.23646,1.23651,458099999.0
2005-02-11 23:20:00,1.23653,1.23676,1.23648,1.2365,176100000.0
2005-02-11 23:25:00,1.23661,1.23664,1.23645,1.23653,426400001.0
2005-02-11 23:30:00,1.2366,1.2369,1.23633,1.2368,441390000.0
2005-02-11 23:35:00,1.23637,1.23685,1.236,1.23666,555200000.0
2005-02-11 23:40:00,1.23655,1.23701,1.2363,1.23673,476199999.0
2005-02-11 23:45:00,1.23683,1.23693,1.23606,1.23607,580600002.0
2005-02-11 23:50:00,1.2364,1.23692,1.2362,1.23663,651799997.0
2005-02-11 23:55:00,1.23645,1.23697,1.23581,1.23611,676200008.0
2005-02-14 00:00:00,1.2367,1.2367,1.2363,1.2365,82899999.0
2005-02-14 00:05:00,1.2363,1.2365,1.2363,1.2363,165799998.0
2005-02-14 00:10:00,1.2365,1.2365,1.2363,1.2363,82899999.0
2005-02-14 00:15:00,1.2365,1.2365,1.2349,1.2349,331599996.0
2005-02-14 00:20:00,1.2348,1.2349,1.2338,1.2347,331599996.0
2005-02-14 00:25:00,1.2348,1.235,1.2347,1.235,248699997.0
2005-02-14 00:30:00,1.2348,1.2357,1.2348,1.2353,248699997.0
2005-02-14 00:35:00,1.2353,1.2361,1.2353,1.2359,248699997.0
2005-02-14 00:40:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 00:50:00,1.2361,1.2365,1.2361,1.2363,165799998.0
2005-02-14 00:55:00,1.2365,1.2367,1.2365,1.2367,165799998.0
2005-02-14 01:00:00,1.237,1.237,1.2363,1.2367,248699997.0
2005-02-14 01:05:00,1.2365,1.2368,1.2365,1.2368,165799998.0
2005-02-14 01:10:00,1.2368,1.237,1.2363,1.2365,331599996.0
2005-02-14 01:15:00,1.2363,1.2363,1.2348,1.2359,414499995.0
2005-02-14 01:20:00,1.2361,1.2361,1.2357,1.2361,165799998.0
2005-02-14 01:25:00,1.2361,1.2361,1.2361,1.2361,165799998.0
2005-02-14 01:30:00,1.2363,1.2365,1.2361,1.2365,248699997.0
2005-02-14 01:35:00,1.2361,1.2361,1.2361,1.2361,82899999.0
2005-02-14 01:40:00,1.2363,1.2371,1.2363,1.2365,248699997.0
2005-02-14 01:45:00,1.2369,1.2369,1.2363,1.2368,331599996.0
2005-02-14 01:50:00,1.2369,1.2384,1.2369,1.2384,414499995.0
2005-02-14 01:55:00,1.2382,1.2384,1.2374,1.2374,414499995.0
2005-02-14 02:00:00,1.23627,1.23653,1.23592,1.23611,403099999.0
2005-02-14 02:05:00,1.23619,1.23662,1.23598,1.23662,412800003.0
2005-02-14 02:10:00,1.23645,1.23647,1.23615,1.23632,436199999.0
2005-02-14 02:15:00,1.23637,1.23637,1.23443,1.23533,480299999.0
2005-02-14 02:20:00,1.2355,1.23617,1.23546,1.23595,559300003.0
2005-02-14 02:25:00,1.23575,1.23612,1.23575,1.236,361900000.0
2005-02-14 02:30:00,1.23609,1.2363,1.23584,1.23621,403999997.0
2005-02-14 02:35:00,1.23636,1.23652,1.23602,1.23636,418999999.0
2005-02-14 02:40:00,1.23584,1.23664,1.23584,1.23633,394200001.0
2005-02-14 02:45:00,1.23635,1.23665,1.23625,1.23641,262199999.0
2005-02-14 02:50:00,1.23645,1.23798,1.23645,1.23669,440500000.0
2005-02-14 02:55:00,1.2379,1.2379,1.23675,1.23722,357400003.0
2005-02-14 03:00:00,1.23732,1.23737,1.23675,1.23675,507399997.0
2005-02-14 03:05:00,1.23678,1.23684,1.23613,1.23626,364700000.0
2005-02-14 03:10:00,1.23637,1.23642,1.2352,1.23604,253599999.0
2005-02-14 03:15:00,1.23588,1.2363,1.2352,1.2361,333800001.0
2005-02-14 03:20:00,1.23612,1.23637,1.23599,1.23603,369999996.0
2005-02-14 03:25:00,1.23628,1.23628,1.23588,1.23588,324400000.0
2005-02-14 03:30:00,1.2362,1.23627,1.23483,1.23483,493499999.0
2005-02-14 03:35:00,1.23449,1.23461,1.23395,1.23437,248300000.0
2005-02-14 03:40:00,1.23439,1.23475,1.23422,1.23425,441600000.0
2005-02-14 03:45:00,1.23446,1.2354,1.23391,1.2354,596000005.0
2005-02-14 03:50:00,1.2339,1.23409,1.2338,1.23405,659100000.0
2005-02-14 03:55:00,1.23435,1.23443,1.23336,1.23336,434799996.0
2005-02-14 04:00:00,1.23362,1.23422,1.23347,1.23413,446899999.0
2005-02-14 04:05:00,1.23407,1.23439,1.23407,1.23418,225600000.0
2005-02-14 04:10:00,1.23427,1.2345,1.2339,1.2339,539500000.0
2005-02-14 04:15:00,1.23413,1.23438,1.23388,1.2339,320499999.0
2005-02-14 04:20:00,1.23415,1.2342,1.23396,1.23401,501600003.0
2005-02-14 04:25:00,1.23399,1.23399,1.23374,1.23376,212900002.0
2005-02-14 04:30:00,1.23377,1.23413,1.23372,1.23387,224599998.0
2005-02-14 04:35:00,1.23385,1.23393,1.23349,1.23391,275600002.0
2005-02-14 04:40:00,1.2338,1.2342,1.2338,1.23413,422400003.0
2005-02-14 04:45:00,1.23388,1.23412,1.23388,1.23405,479000001.0
2005-02-14 04:50:00,1.23417,1.23424,1.23379,1.23382,345299995.0
2005-02-14 04:55:00,1.23394,1.23403,1.23286,1.23295,470799999.0
2005-02-14 05:00:00,1.23295,1.2331,1.23272,1.23276,506300001.0
2005-02-14 05:05:00,1.23274,1.23324,1.23269,1.23314,304400003.0
2005-02-14 05:10:00,1.23275,1.23298,1.23273,1.2328,211599999.0
2005-02-14 05:15:00,1.23275,1.23333,1.23272,1.23272,325100001.0
2005-02-14 05:20:00,1.23295,1.23295,1.23226,1.23247,363290001.0
2005-02-14 05:25:00,1.2325,1.23292,1.2325,1.23287,353199995.0
2005-02-14 05:30:00,1.23282,1.23293,1.23268,1.23286,390200004.0
2005-02-14 05:35:00,1.23313,1.23331,1.23299,1.23331,384600003.0
2005-02-14 05:40:00,1.23325,1.23325,1.23269,1.23288,438200001.0
2005-02-14 05:45:00,1.233,1.2332,1.2329,1.23311,354300004.0
2005-02-14 05:50:00,1.23297,1.23307,1.23269,1.233,364000001.0
2005-02-14 05:55:00,1.233,1.23312,1.2326,1.23301,495700006.0
2005-02-14 06:00:00,1.23308,1.23315,1.23295,1.23296,420299997.0
2005-02-14 06:05:00,1.23308,1.23338,1.23287,1.23287,458299997.0
2005-02-14 06:10:00,1.23303,1.23354,1.23293,1.23354,324500001.0
2005-02-14 06:15:00,1.23352,1.23354,1.2329,1.233,444100000.0
2005-02-14 06:20:00,1.23297,1.23303,1.23275,1.23288,352500003.0
2005-02-14 06:25:00,1.23293,1.23298,1.23271,1.23298,393100003.0
2005-02-14 06:30:00,1.23292,1.23293,1.23268,1.23275,410600001.0
2005-02-14 06:35:00,1.23275,1.23298,1.23269,1.23285,475699998.0
2005-02-14 06:40:00,1.23287,1.233,1.23272,1.23283,391299998.0
2005-02-14 06:45:00,1.23286,1.23293,1.23267,1.23268,392700002.0
2005-02-14 06:50:00,1.2328,1.23285,1.23247,1.2328,347599999.0
2005-02-14 06:55:00,1.23285,1.23303,1.23271,1.2329,380000002.0
2005-02-14 07:00:00,1.23285,1.23311,1.23267,1.23273,444399995.0
2005-02-14 07:05:00,1.23262,1.2329,1.23257,1.23265,226400002.0
2005-02-14 07:10:00,1.23247,1.23251,1.23217,1.23237,309900001.0
2005-02-14 07:15:00,1.23237,1.23252,1.23223,1.23245,453900002.0
2005-02-14 07:20:00,1.23233,1.23249,1.23208,1.23237,372700002.0
2005-02-14 07:25:00,1.2325,1.23277,1.23245,1.23253,411799997.0
2005-02-14 07:30:00,1.23259,1.23273,1.2324,1.23242,330199999.0
2005-02-14 07:35:00,1.2325,1.23278,1.23238,1.23275,580099998.0
2005-02-14 07:40:00,1.23247,1.23281,1.23247,1.23275,353900005.0
2005-02-14 07:45:00,1.23272,1.23303,1.23269,1.23282,511999998.0
2005-02-14 07:50:00,1.23285,1.23296,1.23267,1.23275,324800007.0
2005-02-14 07:55:00,1.23276,1.233,1.23245,1.23294,431300007.0
2005-02-14 08:00:00,1.23251,1.23316,1.23251,1.23278,412600005.0
2005-02-14 08:05:00,1.23321,1.23328,1.2327,1.23312,406199995.0
2005-02-14 08:10:00,1.2327,1.23329,1.2326,1.23325,342099999.0
2005-02-14 08:15:00,1.2327,1.2333,1.23262,1.23296,283100002.0
2005-02-14 08:20:00,1.2332,1.23335,1.23286,1.23325,496400002.0
2005-02-14 08:25:00,1.23337,1.23344,1.2331,1.23335,315800001.0
2005-02-14 08:30:00,1.23328,1.23342,1.23309,1.23318,570099998.0
2005-02-14 08:35:00,1.23316,1.23316,1.23266,1.23266,403399999.0
2005-02-14 08:40:00,1.23263,1.23336,1.23262,1.2329,375000000.0
2005-02-14 08:45:00,1.23278,1.23297,1.23262,1.23297,326600004.0
2005-02-14 08:50:00,1.23299,1.23316,1.23278,1.23296,414500001.0
2005-02-14 08:55:00,1.23288,1.23318,1.23271,1.23303,586300000.0
2005-02-14 09:00:00,1.23296,1.23338,1.23287,1.23312,730099994.0
2005-02-14 09:05:00,1.23307,1.23337,1.23305,1.23315,319400000.0
2005-02-14 09:10:00,1.23315,1.23337,1.23305,1.23314,336399998.0
2005-02-14 09:15:00,1.23312,1.23325,1.23305,1.23305,309400001.0
2005-02-14 09:20:00,1.23321,1.23426,1.23314,1.23378,595699996.0
2005-02-14 09:25:00,1.23381,1.23395,1.2338,1.23395,350900002.0
2005-02-14 09:30:00,1.23395,1.23395,1.23296,1.23305,256200001.0
2005-02-14 09:35:00,1.23322,1.23351,1.23303,1.23313,449900003.0
2005-02-14 09:40:00,1.23323,1.23323,1.23224,1.23224,604400003.0
2005-02-14 09:45:00,1.23243,1.23251,1.23184,1.232,626199997.0
2005-02-14 09:50:00,1.2321,1.23228,1.2319,1.23194,295900001.0
2005-02-14 09:55:00,1.23202,1.23221,1.23196,1.23198,512700003.0
2005-02-14 10:00:00,1.23187,1.23268,1.23187,1.2325,708800000.0
2005-02-14 10:05:00,1.23255,1.23255,1.23197,1.232,269900000.0
2005-02-14 10:10:00,1.232,1.23212,1.23183,1.2319,322700004.0
2005-02-14 10:15:00,1.23195,1.23203,1.23167,1.23181,576100006.0
2005-02-14 10:20:00,1.23184,1.23202,1.23152,1.23152,634400008.0
2005-02-14 10:25:00,1.23146,1.23167,1.2313,1.23134,506800000.0
2005-02-14 10:30:00,1.2315,1.23155,1.23115,1.23141,412900003.0
2005-02-14 10:35:00,1.23142,1.23169,1.23082,1.2309,523399996.0
2005-02-14 10:40:00,1.23106,1.23146,1.23106,1.23126,592000003.0
2005-02-14 10:45:00,1.2313,1.2314,1.2311,1.23125,564800005.0
2005-02-14 10:50:00,1.23138,1.23147,1.23101,1.23134,514100002.0
2005-02-14 10:55:00,1.23127,1.23168,1.23127,1.2314,469500002.0
2005-02-14 11:00:00,1.23152,1.23193,1.23152,1.23166,370000005.0
2005-02-14 11:05:00,1.23182,1.2319,1.23093,1.231,441600003.0
2005-02-14 11:10:00,1.23117,1.23149,1.23102,1.23119,567700000.0
2005-02-14 11:15:00,1.23115,1.23138,1.23103,1.2311,706399998.0
2005-02-14 11:20:00,1.23116,1.23142,1.23108,1.23113,364499998.0
2005-02-14 11:25:00,1.2313,1.2313,1.23096,1.23096,562800003.0
2005-02-14 11:30:00,1.23105,1.23148,1.23101,1.23115,536899997.0
2005-02-14 11:35:00,1.23117,1.2315,1.23095,1.23103,395800004.0
2005-02-14 11:40:00,1.231,1.23105,1.22992,1.23003,421599998.0
2005-02-14 11:45:00,1.22997,1.23009,1.22894,1.22915,533600003.0
2005-02-14 11:50:00,1.22913,1.22944,1.229,1.22902,586700000.0
2005-02-14 11:55:00,1.22918,1.22922,1.22862,1.22888,580399999.0
2005-02-14 12:00:00,1.22897,1.22897,1.22862,1.22891,326500004.0
2005-02-14 12:05:00,1.22895,1.22917,1.22892,1.22904,425800002.0
2005-02-14 12:10:00,1.22916,1.22986,1.2291,1.22965,548499999.0
2005-02-14 12:15:00,1.22965,1.23003,1.22962,1.22985,505400005.0
2005-02-14 12:20:00,1.22998,1.23016,1.2298,1.22999,522999999.0
2005-02-14 12:25:00,1.22994,1.23022,1.22972,1.22994,627090003.0
2005-02-14 12:30:00,1.22993,1.23052,1.22982,1.23016,729599999.0
2005-02-14 12:35:00,1.23052,1.23059,1.22967,1.22991,526899995.0
2005-02-14 12:40:00,1.23017,1.23025,1.22993,1.2301,622700004.0
2005-02-14 12:45:00,1.2301,1.23084,1.23,1.23049,440100000.0
2005-02-14 12:50:00,1.23067,1.23115,1.2306,1.23107,349799996.0
2005-02-14 12:55:00,1.23109,1.23165,1.23107,1.23138,396700002.0
2005-02-14 13:00:00,1.23127,1.23136,1.23093,1.23097,456199998.0
2005-02-14 13:05:00,1.23096,1.23107,1.23075,1.23093,477700002.0
2005-02-14 13:10:00,1.23092,1.23117,1.2308,1.23112,423400002.0
2005-02-14 13:15:00,1.23109,1.23141,1.23109,1.2312,339499997.0
2005-02-14 13:20:00,1.23118,1.23126,1.23096,1.23116,527899996.0
2005-02-14 13:25:00,1.23105,1.23126,1.23081,1.23081,382199999.0
2005-02-14 13:30:00,1.23085,1.23111,1.23077,1.23084,330600000.0
2005-02-14 13:35:00,1.23094,1.2312,1.23075,1.23084,425300003.0
2005-02-14 13:40:00,1.2308,1.23109,1.2297,1.2298,441400001.0
2005-02-14 13:45:00,1.23006,1.23039,1.22994,1.22994,364500001.0
2005-02-14 13:50:00,1.22985,1.23005,1.22924,1.22956,408700001.0
2005-02-14 13:55:00,1.22963,1.22993,1.22947,1.22947,668300006.0
2005-02-14 14:00:00,1.22945,1.22955,1.22915,1.22933,533000002.0
2005-02-14 14:05:00,1.22955,1.23013,1.22949,1.22989,483299996.0
2005-02-14 14:10:00,1.22999,1.23027,1.22956,1.23,562500004.0
2005-02-14 14:15:00,1.22999,1.23033,1.22993,1.23004,377500000.0
2005-02-14 14:20:00,1.22993,1.23019,1.22983,1.23004,320600005.0
2005-02-14 14:25:00,1.23001,1.23037,1.23,1.23033,498500000.0
2005-02-14 14:30:00,1.23037,1.23072,1.23033,1.23051,361499998.0
2005-02-14 14:35:00,1.23065,1.23099,1.2305,1.23085,504299996.0
2005-02-14 14:40:00,1.23089,1.23089,1.23015,1.23025,334299993.0
2005-02-14 14:45:00,1.23023,1.23046,1.23006,1.23027,341000004.0
2005-02-14 14:50:00,1.23035,1.23046,1.23017,1.23025,327600000.0
2005-02-14 14:55:00,1.23023,1.23037,1.22982,1.23032,691300001.0
2005-02-14 15:00:00,1.23026,1.23026,1.22993,1.23005,560200004.0
2005-02-14 15:05:00,1.23008,1.2302,1.22992,1.23006,388100000.0
2005-02-14 15:10:00,1.23,1.23064,1.22989,1.2304,530900002.0
2005-02-14 15:15:00,1.23052,1.23065,1.23025,1.23056,401600004.0
2005-02-14 15:20:00,1.23061,1.23063,1.23008,1.23062,420200006.0
2005-02-14 15:25:00,1.23062,1.23063,1.23002,1.23015,419500001.0
2005-02-14 15:30:00,1.23026,1.23203,1.23026,1.23156,623699997.0
2005-02-14 15:35:00,1.2314,1.23153,1.23121,1.23131,414300000.0
2005-02-14 15:40:00,1.23121,1.23133,1.23097,1.23111,476300001.0
2005-02-14 15:45:00,1.23125,1.23128,1.23079,1.231,347999998.0
2005-02-14 15:50:00,1.23116,1.23136,1.23102,1.23115,557000006.0
2005-02-14 15:55:00,1.23127,1.23212,1.23114,1.23194,523400004.0
2005-02-14 16:00:00,1.23216,1.2329,1.23209,1.23237,486600003.0
2005-02-14 16:05:00,1.2326,1.23289,1.23211,1.2328,361100007.0
2005-02-14 16:10:00,1.2328,1.2337,1.23254,1.23343,502299999.0
2005-02-14 16:15:00,1.23342,1.23425,1.23317,1.234,351499995.0
2005-02-14 16:20:00,1.2342,1.23466,1.23399,1.23417,636599998.0
2005-02-14 16:25:00,1.23419,1.23445,1.23393,1.23393,472789999.0
2005-02-14 16:30:00,1.23391,1.235,1.23377,1.23482,564600001.0
2005-02-14 16:35:00,1.23486,1.2354,1.23457,1.2353,488100001.0
2005-02-14 16:40:00,1.23532,1.23566,1.23531,1.23536,407800000.0
2005-02-14 16:45:00,1.23562,1.23575,1.23528,1.23547,545200004.0
2005-02-14 16:50:00,1.23536,1.23594,1.23533,1.23585,628400003.0
2005-02-14 16:55:00,1.23608,1.23647,1.23596,1.23635,625299997.0
2005-02-14 17:00:00,1.2363,1.23684,1.23613,1.23648,505200001.0
2005-02-14 17:05:00,1.23643,1.23662,1.23592,1.23613,436799998.0
2005-02-14 17:10:00,1.23625,1.23749,1.23616,1.23728,350600002.0
2005-02-14 17:15:00,1.23749,1.23813,1.23741,1.2379,299500003.0
2005-02-14 17:20:00,1.23772,1.23772,1.23663,1.23708,415700004.0
2005-02-14 17:25:00,1.23714,1.23823,1.23707,1.23802,528500003.0
2005-02-14 17:30:00,1.2378,1.2379,1.2376,1.23768,346899997.0
2005-02-14 17:35:00,1.23764,1.23783,1.23741,1.23743,397500001.0
2005-02-14 17:40:00,1.2372,1.23749,1.23696,1.23721,402500001.0
2005-02-14 17:45:00,1.23733,1.23735,1.23692,1.23692,610800008.0
2005-02-14 17:50:00,1.2368,1.23683,1.23598,1.23609,332199999.0
2005-02-14 17:55:00,1.23601,1.23611,1.2351,1.2351,399600003.0
2005-02-14 18:00:00,1.23518,1.23566,1.23508,1.23508,2922300011.0
2005-02-14 18:05:00,1.23533,1.23565,1.23517,1.23542,3958800004.0
2005-02-14 18:10:00,1.23561,1.23591,1.23452,1.23481,2283099995.0
2005-02-14 18:15:00,1.23486,1.23519,1.23429,1.23451,2936199995.0
2005-02-14 18:20:00,1.23455,1.23456,1.23417,1.23454,1978299996.0
2005-02-14 18:25:00,1.23455,1.23482,1.2344,1.23462,2602500005.0
2005-02-14 18:30:00,1.23466,1.23479,1.23407,1.23407,2531500010.0
2005-02-14 18:35:00,1.23432,1.23472,1.23395,1.23453,1433099999.0
2005-02-14 18:40:00,1.23457,1.23538,1.23434,1.23505,2488300007.0
2005-02-14 18:45:00,1.2351,1.23544,1.23501,1.23541,991199997.0
2005-02-14 18:50:00,1.23532,1.23532,1.23402,1.23427,1358400009.0
2005-02-14 18:55:00,1.23429,1.23444,1.23369,1.23374,1834100005.0
2005-02-14 19:00:00,1.23397,1.23455,1.2338,1.23385,1294300001.0
2005-02-14 19:05:00,1.23392,1.23437,1.23378,1.23388,1813200003.0
2005-02-14 19:10:00,1.23403,1.23414,1.23347,1.23397,1051399993.0
2005-02-14 19:15:00,1.23393,1.23405,1.23328,1.23328,1542690004.0
2005-02-14 19:20:00,1.23351,1.23359,1.23313,1.23343,766200005.0
2005-02-14 19:25:00,1.23344,1.23358,1.23316,1.23328,810189999.0
2005-02-14 19:30:00,1.23351,1.23351,1.2332,1.2334,754599997.0
2005-02-14 19:35:00,1.23332,1.23354,1.23305,1.2333,1330000002.0
2005-02-14 19:40:00,1.23333,1.23359,1.23318,1.23349,1079300001.0
2005-02-14 19:45:00,1.2336,1.2336,1.2334,1.2335,362090000.0
2005-02-14 19:50:00,1.2335,1.23357,1.23333,1.23347,481199999.0
2005-02-14 19:55:00,1.23358,1.23369,1.23338,1.23347,895799999.0
2005-02-14 20:00:00,1.23352,1.23412,1.23352,1.23374,860799996.0
2005-02-14 20:05:00,1.234,1.23402,1.23361,1.23393,1189200010.0
2005-02-14 20:10:00,1.23396,1.23404,1.23355,1.2337,1203400004.0
2005-02-14 20:15:00,1.23378,1.23385,1.23348,1.23355,1762399997.0
2005-02-14 20:20:00,1.23349,1.2336,1.23316,1.23337,1607999999.0
2005-02-14 20:25:00,1.23342,1.23349,1.23313,1.23337,1651699998.0
2005-02-14 20:30:00,1.2333,1.23361,1.23324,1.2336,1542900006.0
2005-02-14 20:35:00,1.23363,1.23365,1.23338,1.23365,1651000005.0
2005-02-14 20:40:00,1.23362,1.23366,1.23336,1.23359,1939499996.0
2005-02-14 20:45:00,1.23357,1.23377,1.23334,1.23365,1048200007.0
2005-02-14 20:50:00,1.23378,1.23415,1.23363,1.23381,1181700002.0
2005-02-14 20:55:00,1.23387,1.23434,1.23385,1.23424,1765499996.0
2005-02-14 21:00:00,1.23425,1.23425,1.23385,1.23421,2899300010.0
2005-02-14 21:05:00,1.23424,1.23442,1.23388,1.23431,1636699995.0
2005-02-14 21:10:00,1.2345,1.23455,1.23419,1.23419,2141500019.0
2005-02-14 21:15:00,1.23437,1.23451,1.23418,1.23418,517500002.0
2005-02-14 21:20:00,1.23441,1.23452,1.23397,1.23439,519099998.0
2005-02-14 21:25:00,1.23436,1.23462,1.23414,1.23424,799800006.0
2005-02-14 21:30:00,1.23432,1.23442,1.23402,1.23427,637400000.0
2005-02-14 21:35:00,1.23402,1.2346,1.23398,1.23428,719200010.0
2005-02-14 21:40:00,1.23428,1.2346,1.23428,1.23436,595900002.0
2005-02-14 21:45:00,1.23435,1.23491,1.23435,1.23476,808600005.0
2005-02-14 21:50:00,1.23477,1.235,1.23427,1.23469,537000005.0
2005-02-14 21:55:00,1.23477,1.23497,1.23399,1.23399,412100003.0
2005-02-14 22:00:00,1.234,1.23448,1.23384,1.23413,1137000005.0
2005-02-14 22:05:00,1.23415,1.23462,1.23409,1.23419,561000003.0
2005-02-14 22:10:00,1.23418,1.23476,1.23418,1.23442,439800002.0
2005-02-14 22:15:00,1.23447,1.23473,1.23419,1.23419,500100002.0
2005-02-14 22:20:00,1.23432,1.23441,1.23405,1.23415,634200000.0
2005-02-14 22:25:00,1.2343,1.2345,1.2339,1.2339,809900002.0
2005-02-14 22:30:00,1.23391,1.23425,1.23379,1.23403,545099998.0
2005-02-14 22:35:00,1.23435,1.23449,1.23383,1.23387,623100001.0
2005-02-14 22:40:00,1.23385,1.23414,1.23358,1.2337,616700001.0
2005-02-14 22:45:00,1.23374,1.23402,1.23373,1.23385,451200002.0
2005-02-14 22:50:00,1.23385,1.23391,1.23358,1.23358,461000005.0
2005-02-14 22:55:00,1.23394,1.23406,1.23304,1.23315,576100004.0
2005-02-14 23:00:00,1.23333,1.23413,1.2333,1.23375,395999999.0
2005-02-14 23:05:00,1.23373,1.2339,1.2335,1.23373,543100004.0
2005-02-14 23:10:00,1.23377,1.23387,1.23352,1.23352,576700003.0
2005-02-14 23:15:00,1.23379,1.23379,1.23342,1.23355,576399998.0
2005-02-14 23:20:00,1.23355,1.23368,1.23307,1.2332,477399995.0
2005-02-14 23:25:00,1.23329,1.2333,1.23295,1.23306,434500002.0
2005-02-14 23:30:00,1.2331,1.23315,1.23279,1.23294,356599997.0
2005-02-14 23:35:00,1.23289,1.23303,1.23264,1.233,385199996.0
2005-02-14 23:40:00,1.23276,1.23292,1.23223,1.23281,561799999.0
2005-02-14 23:45:00,1.23291,1.23291,1.23236,1.23248,330799997.0
2005-02-14 23:50:00,1.23252,1.2326,1.23183,1.23206,484200000.0
2005-02-14 23:55:00,1.23207,1.23246,1.23207,1.2324,510899997.0
2005-02-15 00:00:00,1.23255,1.23307,1.23221,1.23234,291400003.0
2005-02-15 00:05:00,1.23246,1.23249,1.23201,1.23204,285000002.0
2005-02-15 00:10:00,1.23238,1.23291,1.23187,1.2324,261500004.0
2005-02-15 00:15:00,1.23236,1.23246,1.23179,1.23188,351199998.0
2005-02-15 00:20:00,1.23185,1.23188,1.23144,1.2317,561299999.0
2005-02-15 00:25:00,1.2316,1.23193,1.23147,1.23172,568199994.0
2005-02-15 00:30:00,1.23167,1.23201,1.23148,1.23193,433300000.0
2005-02-15 00:35:00,1.23203,1.23211,1.23173,1.23178,371999997.0
2005-02-15 00:40:00,1.23182,1.23186,1.23153,1.23169,360000004.0
2005-02-15 00:45:00,1.23159,1.23219,1.23138,1.23203,397000000.0
2005-02-15 00:50:00,1.23172,1.23237,1.23172,1.23232,376200003.0
2005-02-15 00:55:00,1.2323,1.23235,1.23124,1.23124,396600001.0
2005-02-15 01:00:00,1.23143,1.23186,1.23109,1.23117,517200005.0
2005-02-15 01:05:00,1.2315,1.23164,1.23113,1.23151,505400001.0
2005-02-15 01:10:00,1.23152,1.23176,1.2314,1.23145,242000003.0
2005-02-15 01:15:00,1.2315,1.23163,1.23142,1.2315,360899995.0
2005-02-15 01:20:00,1.23142,1.23198,1.23142,1.23174,306099998.0
2005-02-15 01:25:00,1.2321,1.23255,1.23191,1.23191,369700000.0
2005-02-15 01:30:00,1.23165,1.23296,1.23142,1.23248,299990000.0
2005-02-15 01:35:00,1.23248,1.23287,1.23232,1.23273,323699999.0
2005-02-15 01:40:00,1.23261,1.23323,1.23249,1.2331,442299996.0
2005-02-15 01:45:00,1.23337,1.23375,1.23325,1.23349,167000001.0
2005-02-15 01:50:00,1.23337,1.23378,1.23318,1.23339,368200002.0
2005-02-15 01:55:00,1.2333,1.2336,1.23313,1.2336,244500001.0
2005-02-15 02:00:00,1.23388,1.23394,1.23334,1.23343,486500001.0
2005-02-15 02:05:00,1.23355,1.234,1.23339,1.23357,473499998.0
2005-02-15 02:10:00,1.23373,1.23428,1.23356,1.23407,460999997.0
2005-02-15 02:15:00,1.23414,1.23428,1.23385,1.23385,569400000.0
2005-02-15 02:20:00,1.23412,1.23464,1.23394,1.23435,364700002.0
2005-02-15 02:25:00,1.2344,1.23493,1.23415,1.23441,435100010.0
2005-02-15 02:30:00,1.23485,1.23489,1.2343,1.23443,444700005.0
2005-02-15 02:35:00,1.23442,1.23465,1.23418,1.23465,287600003.0
2005-02-15 02:40:00,1.23449,1.23479,1.23442,1.23456,386189999.0
2005-02-15 02:45:00,1.23492,1.23492,1.23448,1.23457,443599999.0
2005-02-15 02:50:00,1.23484,1.23484,1.23419,1.23438,510000003.0
2005-02-15 02:55:00,1.23465,1.23514,1.23449,1.23505,568399999.0
2005-02-15 03:00:00,1.23496,1.2358,1.23453,1.23453,441299996.0
2005-02-15 03:05:00,1.23497,1.23525,1.23488,1.2352,404500002.0
2005-02-15 03:10:00,1.23506,1.23513,1.23227,1.23489,454800001.0
2005-02-15 03:15:00,1.23527,1.23533,1.23469,1.235,319199997.0
2005-02-15 03:20:00,1.23505,1.23525,1.23493,1.235,300100000.0
2005-02-15 03:25:00,1.235,1.2351,1.23472,1.23503,296899998.0
2005-02-15 03:30:00,1.2351,1.23528,1.235,1.23515,175600001.0
2005-02-15 03:35:00,1.23505,1.23528,1.2343,1.2346,409200000.0
2005-02-15 03:40:00,1.2345,1.23531,1.23425,1.23508,292099996.0
2005-02-15 03:45:00,1.23525,1.23579,1.23493,1.23552,482100001.0
2005-02-15 03:50:00,1.23555,1.23577,1.23543,1.23554,146489999.0
2005-02-15 03:55:00,1.23557,1.23575,1.23554,1.23573,305700000.0
2005-02-15 04:00:00,1.2358,1.2358,1.23481,1.23515,195400001.0
2005-02-15 04:05:00,1.23525,1.23549,1.23489,1.23549,291400002.0
2005-02-15 04:10:00,1.2355,1.23555,1.23536,1.23545,432100000.0
2005-02-15 04:15:00,1.2354,1.23545,1.23516,1.2352,348000000.0
2005-02-15 04:20:00,1.23537,1.23567,1.23485,1.2353,470799999.0
2005-02-15 04:25:00,1.23547,1.23566,1.23435,1.23455,320099997.0
2005-02-15 04:30:00,1.23517,1.23535,1.23475,1.23513,522999998.0
2005-02-15 04:35:00,1.23492,1.23536,1.2349,1.23499,347300004.0
2005-02-15 04:40:00,1.23498,1.23536,1.2349,1.235,308100002.0
2005-02-15 04:45:00,1.23495,1.23546,1.23481,1.23515,316300003.0
2005-02-15 04:50:00,1.23515,1.23555,1.23494,1.2352,493600003.0
2005-02-15 04:55:00,1.23513,1.23554,1.23513,1.23539,352699995.0
2005-02-15 05:00:00,1.2353,1.23549,1.23455,1.23511,325800002.0
2005-02-15 05:05:00,1.23533,1.23549,1.2352,1.2353,465200004.0
2005-02-15 05:10:00,1.23556,1.23566,1.23507,1.23566,294000000.0
2005-02-15 05:15:00,1.23535,1.23568,1.23518,1.23518,393699999.0
2005-02-15 05:20:00,1.23534,1.23577,1.23439,1.23544,372700003.0
2005-02-15 05:25:00,1.23556,1.23561,1.2352,1.2352,310400002.0
2005-02-15 05:30:00,1.23539,1.23568,1.23521,1.23534,221700001.0
2005-02-15 05:35:00,1.23529,1.23545,1.23512,1.23543,333500004.0
2005-02-15 05:40:00,1.23538,1.23563,1.2351,1.23538,356400003.0
2005-02-15 05:45:00,1.23528,1.23541,1.23503,1.23523,308500001.0
2005-02-15 05:50:00,1.23555,1.2356,1.2351,1.2352,403099999.0
2005-02-15 05:55:00,1.23518,1.23549,1.23509,1.23515,335600003.0
2005-02-15 06:00:00,1.23526,1.23549,1.23506,1.23506,533699996.0
2005-02-15 06:05:00,1.23527,1.23548,1.235,1.23525,316699999.0
2005-02-15 06:10:00,1.23558,1.23558,1.23427,1.23435,352500003.0
2005-02-15 06:15:00,1.23484,1.23499,1.23422,1.23455,512400001.0
2005-02-15 06:20:00,1.235,1.235,1.23432,1.23434,435499998.0
2005-02-15 06:25:00,1.23435,1.23512,1.23418,1.2349,544300003.0
2005-02-15 06:30:00,1.23492,1.23511,1.23478,1.23499,270599998.0
2005-02-15 06:35:00,1.23485,1.23524,1.23465,1.23465,480500001.0
2005-02-15 06:40:00,1.23467,1.23503,1.23461,1.23465,518400002.0
2005-02-15 06:45:00,1.2347,1.23516,1.23465,1.23477,422199998.0
2005-02-15 06:50:00,1.23476,1.23527,1.23449,1.23498,299400003.0
2005-02-15 06:55:00,1.23507,1.2352,1.23489,1.23503,397100002.0
2005-02-15 07:00:00,1.235,1.23538,1.235,1.23513,420800001.0
2005-02-15 07:05:00,1.23521,1.23534,1.23509,1.2352,357300001.0
2005-02-15 07:10:00,1.2352,1.23536,1.235,1.23517,353299998.0
2005-02-15 07:15:00,1.23517,1.23525,1.23502,1.23513,268200001.0
2005-02-15 07:20:00,1.23477,1.23485,1.23423,1.2343,159400001.0
2005-02-15 07:25:00,1.23429,1.23459,1.23416,1.23439,403899999.0
2005-02-15 07:30:00,1.23433,1.23437,1.23335,1.23335,448400001.0
2005-02-15 07:35:00,1.23355,1.23402,1.23337,1.23393,515500005.0
2005-02-15 07:40:00,1.23402,1.23414,1.2335,1.23372,519299999.0
2005-02-15 07:45:00,1.23372,1.23416,1.23352,1.23397,564100000.0
2005-02-15 07:50:00,1.23377,1.23426,1.23372,1.23383,484900006.0
2005-02-15 07:55:00,1.23408,1.23424,1.23382,1.2341,287699999.0
2005-02-15 08:00:00,1.23405,1.23446,1.23405,1.23445,460200001.0
2005-02-15 08:05:00,1.23447,1.23455,1.23415,1.23428,459499998.0
2005-02-15 08:10:00,1.2342,1.23448,1.2341,1.23426,534000004.0
2005-02-15 08:15:00,1.2342,1.23422,1.23392,1.23392,221800000.0
2005-02-15 08:20:00,1.23409,1.23427,1.2338,1.23405,457900001.0
2005-02-15 08:25:00,1.23408,1.23447,1.23349,1.23349,242700002.0
2005-02-15 08:30:00,1.23356,1.23378,1.23332,1.23366,395300004.0
2005-02-15 08:35:00,1.2338,1.2338,1.23332,1.23344,557400004.0
2005-02-15 08:40:00,1.2335,1.23392,1.23337,1.2335,326400001.0
2005-02-15 08:45:00,1.2334,1.23357,1.23317,1.23357,541499998.0
2005-02-15 08:50:00,1.23355,1.23373,1.23342,1.23358,550300005.0
2005-02-15 08:55:00,1.23367,1.23384,1.23332,1.23337,530500005.0
2005-02-15 09:00:00,1.23358,1.23431,1.23264,1.23395,459900002.0
2005-02-15 09:05:00,1.23393,1.23445,1.23389,1.23414,378200001.0
2005-02-15 09:10:00,1.23407,1.23413,1.23384,1.23401,484200002.0
2005-02-15 09:15:00,1.23403,1.23499,1.23395,1.23496,348599998.0
2005-02-15 09:20:00,1.23504,1.23504,1.23404,1.23444,345799998.0
2005-02-15 09:25:00,1.23469,1.23483,1.23397,1.23447,492900005.0
2005-02-15 09:30:00,1.23455,1.23571,1.23455,1.23478,490999997.0
2005-02-15 09:35:00,1.23519,1.23563,1.23479,1.23489,412000003.0
2005-02-15 09:40:00,1.23514,1.23519,1.23457,1.2347,247000001.0
2005-02-15 09:45:00,1.23465,1.23488,1.23465,1.23467,266300000.0
2005-02-15 09:50:00,1.23451,1.23454,1.23182,1.23365,465100005.0
2005-02-15 09:55:00,1.2338,1.23415,1.23335,1.23415,462900005.0
2005-02-15 10:00:00,1.23403,1.23429,1.2334,1.23371,457000004.0
2005-02-15 10:05:00,1.23373,1.23387,1.23362,1.23372,235899998.0
2005-02-15 10:10:00,1.23372,1.23387,1.23367,1.23377,397199999.0
2005-02-15 10:15:00,1.23383,1.2341,1.23368,1.23377,536900008.0
2005-02-15 10:20:00,1.2338,1.23401,1.23374,1.23387,354200001.0
2005-02-15 10:25:00,1.23387,1.23387,1.23257,1.23285,494899996.0
2005-02-15 10:30:00,1.23283,1.23299,1.23265,1.23265,363099999.0
2005-02-15 10:35:00,1.23261,1.23279,1.23225,1.23235,721099993.0
2005-02-15 10:40:00,1.232,1.23234,1.23156,1.23224,516900004.0
2005-02-15 10:45:00,1.23232,1.23323,1.2322,1.23308,583400001.0
2005-02-15 10:50:00,1.23293,1.23302,1.23244,1.23291,633800007.0
2005-02-15 10:55:00,1.23301,1.23346,1.23296,1.2333,733899997.0
2005-02-15 11:00:00,1.23318,1.23411,1.23265,1.23375,608400007.0
2005-02-15 11:05:00,1.23372,1.23384,1.23327,1.23327,318500000.0
2005-02-15 11:10:00,1.2333,1.2333,1.23214,1.23214,628099997.0
2005-02-15 11:15:00,1.23264,1.23368,1.2326,1.23338,408499999.0
2005-02-15 11:20:00,1.23392,1.23392,1.23291,1.23356,498300002.0
2005-02-15 11:25:00,1.23368,1.23373,1.23292,1.23292,660200004.0
2005-02-15 11:30:00,1.23293,1.23388,1.23292,1.23373,697199998.0
2005-02-15 11:35:00,1.23411,1.23417,1.23378,1.23388,524599999.0
2005-02-15 11:40:00,1.23388,1.23423,1.23386,1.23415,565200002.0
2005-02-15 11:45:00,1.2342,1.2342,1.23391,1.23393,341200001.0
2005-02-15 11:50:00,1.23397,1.23401,1.23365,1.23375,684999996.0
2005-02-15 11:55:00,1.23388,1.23392,1.23377,1.23381,559500000.0
2005-02-15 12:00:00,1.23388,1.23414,1.23367,1.23392,564400005.0
2005-02-15 12:05:00,1.23395,1.23455,1.23391,1.23432,533599997.0
2005-02-15 12:10:00,1.23435,1.23461,1.23431,1.23453,483000006.0
2005-02-15 12:15:00,1.23455,1.23514,1.23453,1.23453,329100001.0
2005-02-15 12:20:00,1.2347,1.2347,1.23431,1.23435,359999995.0
2005-02-15 12:25:00,1.23447,1.2346,1.23432,1.23448,646500005.0
2005-02-15 12:30:00,1.23448,1.23494,1.23441,1.23451,431200005.0
2005-02-15 12:35:00,1.23493,1.23516,1.23458,1.23497,501600006.0
2005-02-15 12:40:00,1.23485,1.23487,1.23447,1.23466,426100004.0
2005-02-15 12:45:00,1.23477,1.23477,1.23407,1.2343,490299995.0
2005-02-15 12:50:00,1.23424,1.23443,1.23409,1.23432,344700000.0
2005-02-15 12:55:00,1.23446,1.23459,1.23429,1.23459,345299999.0
2005-02-15 13:00:00,1.2345,1.23502,1.23443,1.23483,497199998.0
2005-02-15 13:05:00,1.23491,1.23499,1.23459,1.23493,446899999.0
2005-02-15 13:10:00,1.23494,1.2351,1.23481,1.23499,336500003.0
2005-02-15 13:15:00,1.235,1.23511,1.23483,1.2351,391400000.0
2005-02-15 13:20:00,1.23516,1.23531,1.23492,1.23505,444700004.0
2005-02-15 13:25:00,1.23502,1.23509,1.23487,1.23494,375000002.0
2005-02-15 13:30:00,1.23498,1.23498,1.23475,1.2349,441799999.0
2005-02-15 13:35:00,1.23485,1.23518,1.23483,1.23488,417600002.0
2005-02-15 13:40:00,1.23491,1.23551,1.23491,1.23508,650699997.0
2005-02-15 13:45:00,1.23515,1.23544,1.23505,1.23511,352400002.0
2005-02-15 13:50:00,1.23508,1.23529,1.23492,1.2352,414099997.0
2005-02-15 13:55:00,1.23515,1.23579,1.23515,1.23539,397499995.0
2005-02-15 14:00:00,1.23553,1.2367,1.23553,1.23643,349600002.0
2005-02-15 14:05:00,1.2362,1.2362,1.23584,1.23588,403600004.0
2005-02-15 14:10:00,1.23612,1.23627,1.23593,1.2361,469699998.0
2005-02-15 14:15:00,1.23611,1.23615,1.23578,1.23606,478299998.0
2005-02-15 14:20:00,1.23603,1.23611,1.23557,1.23596,441600005.0
2005-02-15 14:25:00,1.23595,1.23604,1.2355,1.2355,465000002.0
2005-02-15 14:30:00,1.23548,1.23557,1.23512,1.23512,258899999.0
2005-02-15 14:35:00,1.23516,1.23554,1.23493,1.23554,531900000.0
2005-02-15 14:40:00,1.23527,1.23536,1.2345,1.23462,420299995.0
2005-02-15 14:45:00,1.23405,1.23421,1.23295,1.23353,436200002.0
2005-02-15 14:50:00,1.23358,1.23463,1.23336,1.2346,408399995.0
2005-02-15 14:55:00,1.23455,1.23455,1.23397,1.2342,509399997.0
2005-02-15 15:00:00,1.2342,1.2342,1.23345,1.2336,493000003.0
2005-02-15 15:05:00,1.23362,1.23362,1.23308,1.2332,514300002.0
2005-02-15 15:10:00,1.23324,1.23335,1.23286,1.23287,703000003.0
2005-02-15 15:15:00,1.2329,1.23318,1.23257,1.23261,439500002.0
2005-02-15 15:20:00,1.2327,1.2327,1.23194,1.23227,596600008.0
2005-02-15 15:25:00,1.23228,1.2323,1.23179,1.23229,555600003.0
2005-02-15 15:30:00,1.2323,1.23243,1.23132,1.23224,322599997.0
2005-02-15 15:35:00,1.23261,1.23285,1.23143,1.2315,554199995.0
2005-02-15 15:40:00,1.23144,1.23144,1.2298,1.22992,353200003.0
2005-02-15 15:45:00,1.22994,1.23024,1.2297,1.22988,509500001.0
2005-02-15 15:50:00,1.22987,1.23,1.22833,1.22845,612200001.0
2005-02-15 15:55:00,1.22833,1.2296,1.22826,1.22894,575799998.0
2005-02-15 16:00:00,1.22947,1.23015,1.22891,1.23004,532199997.0
2005-02-15 16:05:00,1.23029,1.23087,1.22976,1.23046,590900004.0
2005-02-15 16:10:00,1.23067,1.23133,1.23054,1.23085,505300000.0
2005-02-15 16:15:00,1.23076,1.23078,1.22979,1.23076,328699999.0
2005-02-15 16:20:00,1.2309,1.23186,1.23077,1.23167,443000001.0
2005-02-15 16:25:00,1.23203,1.23386,1.23203,1.23351,509699999.0
2005-02-15 16:30:00,1.23335,1.23347,1.23212,1.23212,544800001.0
2005-02-15 16:35:00,1.2322,1.23313,1.2322,1.23303,753200010.0
2005-02-15 16:40:00,1.23304,1.2338,1.23281,1.23347,405900004.0
2005-02-15 16:45:00,1.23356,1.23433,1.23325,1.23417,520999995.0
2005-02-15 16:50:00,1.23405,1.23467,1.23377,1.23406,639900009.0
2005-02-15 16:55:00,1.23397,1.23437,1.23382,1.23433,569200000.0
2005-02-15 17:00:00,1.23459,1.23552,1.23437,1.2348,572100002.0
2005-02-15 17:05:00,1.23482,1.23506,1.23465,1.23483,574200004.0
2005-02-15 17:10:00,1.2348,1.23535,1.23474,1.23531,553800001.0
2005-02-15 17:15:00,1.23532,1.23535,1.23496,1.23499,405999998.0
2005-02-15 17:20:00,1.23506,1.23527,1.23489,1.23503,392189997.0
2005-02-15 17:25:00,1.23519,1.23547,1.23462,1.23462,450900003.0
2005-02-15 17:30:00,1.23462,1.23488,1.2337,1.23393,461000000.0
2005-02-15 17:35:00,1.23383,1.23515,1.23383,1.23426,478199997.0
2005-02-15 17:40:00,1.23425,1.23444,1.23383,1.234,559500007.0
2005-02-15 17:45:00,1.23417,1.23482,1.23405,1.23455,456299999.0
2005-02-15 17:50:00,1.23472,1.23484,1.23433,1.23479,513600002.0
2005-02-15 17:55:00,1.23482,1.23564,1.23465,1.23555,579300002.0
2005-02-15 18:00:00,1.23553,1.23577,1.23491,1.23499,3324700004.0
2005-02-15 18:05:00,1.235,1.23516,1.23459,1.23478,4555800034.0
2005-02-15 18:10:00,1.23488,1.23501,1.23442,1.23445,2489100003.0
2005-02-15 18:15:00,1.2345,1.23451,1.23372,1.23407,2973600001.0
2005-02-15 18:20:00,1.23441,1.23441,1.23293,1.23309,1987500007.0
2005-02-15 18:25:00,1.23305,1.2333,1.23221,1.23243,2999400003.0
2005-02-15 18:30:00,1.23248,1.23268,1.23197,1.23217,2500600000.0
2005-02-15 18:35:00,1.23216,1.23237,1.23149,1.23237,1584500005.0
2005-02-15 18:40:00,1.23235,1.23238,1.23193,1.23233,2410399991.0
2005-02-15 18:45:00,1.23244,1.23298,1.23229,1.23297,979099999.0
2005-02-15 18:50:00,1.23313,1.23347,1.23304,1.23318,1193299997.0
2005-02-15 18:55:00,1.23332,1.23354,1.23315,1.23316,1929600012.0
2005-02-15 19:00:00,1.2333,1.23344,1.23305,1.23316,1170300001.0
2005-02-15 19:05:00,1.23315,1.23323,1.23192,1.23281,1887189998.0
2005-02-15 19:10:00,1.23288,1.23295,1.23241,1.23249,1284400007.0
2005-02-15 19:15:00,1.23243,1.23295,1.23242,1.2327,1881200001.0
2005-02-15 19:20:00,1.23275,1.23276,1.23236,1.23255,651599997.0
2005-02-15 19:25:00,1.23259,1.2329,1.23238,1.23238,657900004.0
2005-02-15 19:30:00,1.23269,1.23294,1.23242,1.23282,751300002.0
2005-02-15 19:35:00,1.23288,1.23295,1.23215,1.23215,1529499994.0
2005-02-15 19:40:00,1.23209,1.23295,1.23208,1.23283,1169800006.0
2005-02-15 19:45:00,1.23259,1.23265,1.23112,1.23132,480099999.0
2005-02-15 19:50:00,1.23143,1.23248,1.23143,1.23198,535500002.0
2005-02-15 19:55:00,1.23213,1.23225,1.23078,1.23078,639000001.0
2005-02-15 20:00:00,1.23108,1.2313,1.23059,1.23061,921300011.0
2005-02-15 20:05:00,1.23068,1.2308,1.23033,1.23045,1009600006.0
2005-02-15 20:10:00,1.23075,1.23088,1.23033,1.23033,970900008.0
2005-02-15 20:15:00,1.23032,1.23036,1.22976,1.23009,1869199995.0
2005-02-15 20:20:00,1.23015,1.23024,1.22991,1.22995,1942900007.0
2005-02-15 20:25:00,1.23,1.23015,1.22984,1.23005,1619699994.0
2005-02-15 20:30:00,1.23011,1.23048,1.23005,1.23043,1335199999.0
2005-02-15 20:35:00,1.23072,1.23123,1.23037,1.23087,1515800004.0
2005-02-15 20:40:00,1.23124,1.23138,1.23006,1.23114,1762999999.0
2005-02-15 20:45:00,1.23114,1.23188,1.23098,1.23151,1161700010.0
2005-02-15 20:50:00,1.23163,1.23215,1.23159,1.23183,1070700004.0
2005-02-15 20:55:00,1.23187,1.23189,1.23166,1.23183,1684200008.0
2005-02-15 21:00:00,1.23186,1.23215,1.23163,1.23188,2967600006.0
2005-02-15 21:05:00,1.23205,1.23208,1.231,1.23108,1968190006.0
2005-02-15 21:10:00,1.23118,1.2314,1.23097,1.2311,1736300006.0
2005-02-15 21:15:00,1.2311,1.23114,1.23088,1.23095,526000007.0
2005-02-15 21:20:00,1.23097,1.23131,1.23089,1.231,237900002.0
2005-02-15 21:25:00,1.23112,1.23134,1.23084,1.23103,838699991.0
2005-02-15 21:30:00,1.23107,1.23107,1.23075,1.23094,624700006.0
2005-02-15 21:35:00,1.23098,1.23105,1.23087,1.23092,773699989.0
2005-02-15 21:40:00,1.23097,1.23115,1.23077,1.23112,661100005.0
2005-02-15 21:45:00,1.23098,1.23117,1.23069,1.2307,696500010.0
2005-02-15 21:50:00,1.23065,1.23079,1.23042,1.23079,843699999.0
2005-02-15 21:55:00,1.2305,1.23086,1.23047,1.23086,594800003.0
2005-02-15 22:00:00,1.23105,1.23105,1.23052,1.23078,1172400007.0
2005-02-15 22:05:00,1.23101,1.23135,1.23072,1.23095,670100004.0
2005-02-15 22:10:00,1.23138,1.2315,1.23107,1.23128,400199999.0
2005-02-15 22:15:00,1.23135,1.23135,1.23073,1.2308,435900003.0
2005-02-15 22:20:00,1.23075,1.23075,1.23017,1.23053,739500001.0
2005-02-15 22:25:00,1.23058,1.23058,1.23018,1.23033,849400004.0
2005-02-15 22:30:00,1.23039,1.23077,1.23039,1.23067,764000006.0
2005-02-15 22:35:00,1.23076,1.23106,1.23065,1.23075,553000004.0
2005-02-15 22:40:00,1.2308,1.231,1.23045,1.23065,656200001.0
2005-02-15 22:45:00,1.2307,1.23091,1.2307,1.23079,292999999.0
2005-02-15 22:50:00,1.23082,1.23091,1.23047,1.23047,410199994.0
2005-02-15 22:55:00,1.23062,1.2307,1.22983,1.22989,685799999.0
2005-02-15 23:00:00,1.22982,1.2302,1.22973,1.22985,414000001.0
2005-02-15 23:05:00,1.22992,1.23032,1.22966,1.22998,490599999.0
2005-02-15 23:10:00,1.22996,1.23032,1.22948,1.23021,611100005.0
2005-02-15 23:15:00,1.23048,1.23073,1.23035,1.23073,309300003.0
2005-02-15 23:20:00,1.2305,1.23093,1.23036,1.23065,403900000.0
2005-02-15 23:25:00,1.23078,1.23078,1.23029,1.2303,427899996.0
2005-02-15 23:30:00,1.23012,1.23029,1.22974,1.23007,367800002.0
2005-02-15 23:35:00,1.23006,1.23015,1.22967,1.2299,483100001.0
2005-02-15 23:40:00,1.23007,1.23012,1.22976,1.22989,614700003.0
2005-02-15 23:45:00,1.22988,1.23016,1.22984,1.22992,620600004.0
2005-02-15 23:50:00,1.23026,1.23026,1.22991,1.23018,389000002.0
2005-02-15 23:55:00,1.23005,1.23037,1.23,1.23005,305499999.0
2005-02-16 00:00:00,1.23005,1.23046,1.22999,1.23027,472500000.0
2005-02-16 00:05:00,1.23038,1.23042,1.22978,1.22993,479299998.0
2005-02-16 00:10:00,1.23007,1.23039,1.22989,1.23023,571400003.0
2005-02-16 00:15:00,1.23033,1.23043,1.22977,1.23004,486800005.0
2005-02-16 00:20:00,1.22999,1.23031,1.22983,1.23031,422800002.0
2005-02-16 00:25:00,1.22997,1.23034,1.22986,1.23005,331099998.0
2005-02-16 00:30:00,1.23,1.23023,1.2298,1.23002,427600006.0
2005-02-16 00:35:00,1.22999,1.23061,1.22991,1.23022,398199997.0
2005-02-16 00:40:00,1.23018,1.23088,1.23018,1.23023,361999998.0
2005-02-16 00:45:00,1.23026,1.23086,1.23026,1.2307,336400005.0
2005-02-16 00:50:00,1.23055,1.23084,1.23045,1.23052,337500005.0
2005-02-16 00:55:00,1.2305,1.23096,1.23042,1.2305,465200000.0
2005-02-16 01:00:00,1.23092,1.23099,1.23035,1.23075,335099998.0
2005-02-16 01:05:00,1.23081,1.231,1.23057,1.23075,286700003.0
2005-02-16 01:10:00,1.23072,1.23095,1.23061,1.23065,290400000.0
2005-02-16 01:15:00,1.2307,1.23106,1.23065,1.23073,286699997.0
2005-02-16 01:20:00,1.23062,1.23094,1.23046,1.23046,447100005.0
2005-02-16 01:25:00,1.23051,1.23099,1.23048,1.23076,413800001.0
2005-02-16 01:30:00,1.23062,1.23095,1.22968,1.23014,259600000.0
2005-02-16 01:35:00,1.22985,1.23071,1.22985,1.23046,431300002.0
2005-02-16 01:40:00,1.23066,1.23083,1.23036,1.23059,410100001.0
2005-02-16 01:45:00,1.23057,1.23125,1.23057,1.2308,353000000.0
2005-02-16 01:50:00,1.23094,1.23112,1.23078,1.2309,261400002.0
2005-02-16 01:55:00,1.2308,1.23114,1.23061,1.23072,380400000.0
2005-02-16 02:00:00,1.23085,1.23177,1.23059,1.23176,527099997.0
2005-02-16 02:05:00,1.23189,1.23214,1.23165,1.23187,514000004.0
2005-02-16 02:10:00,1.23216,1.23258,1.23159,1.23184,532200001.0
2005-02-16 02:15:00,1.23233,1.23267,1.232,1.2323,370400000.0
2005-02-16 02:20:00,1.2324,1.23265,1.23219,1.23235,513300002.0
2005-02-16 02:25:00,1.23233,1.23233,1.23137,1.23137,431599999.0
2005-02-16 02:30:00,1.23187,1.23211,1.23145,1.23157,434099999.0
2005-02-16 02:35:00,1.23165,1.23196,1.23137,1.23181,387500004.0
2005-02-16 02:40:00,1.23219,1.23239,1.23171,1.23171,332100004.0
2005-02-16 02:45:00,1.23163,1.23217,1.23162,1.23212,460100002.0
2005-02-16 02:50:00,1.23195,1.2322,1.23171,1.23177,449100008.0
2005-02-16 02:55:00,1.23183,1.23201,1.23127,1.23127,434000002.0
2005-02-16 03:00:00,1.23137,1.23195,1.23137,1.23158,414999998.0
2005-02-16 03:05:00,1.23183,1.23226,1.23161,1.2318,407600005.0
2005-02-16 03:10:00,1.23174,1.23231,1.2317,1.23185,515600002.0
2005-02-16 03:15:00,1.23185,1.23237,1.23176,1.23176,333300001.0
2005-02-16 03:20:00,1.23182,1.2322,1.23182,1.2319,245399999.0
2005-02-16 03:25:00,1.2319,1.23228,1.23176,1.23198,472600005.0
2005-02-16 03:30:00,1.23234,1.23251,1.23172,1.23224,387500005.0
2005-02-16 03:35:00,1.23248,1.2327,1.23184,1.23235,471000003.0
2005-02-16 03:40:00,1.23234,1.23275,1.23234,1.23263,353400003.0
2005-02-16 03:45:00,1.23261,1.23272,1.2323,1.23242,476200002.0
2005-02-16 03:50:00,1.23238,1.23275,1.23209,1.2325,436000001.0
2005-02-16 03:55:00,1.23243,1.23267,1.23219,1.2324,360900002.0
2005-02-16 04:00:00,1.23205,1.23266,1.2318,1.23208,220390000.0
2005-02-16 04:05:00,1.23202,1.2326,1.23185,1.23252,438999997.0
2005-02-16 04:10:00,1.2325,1.2327,1.23179,1.23268,459400001.0
2005-02-16 04:15:00,1.23279,1.23279,1.23181,1.2322,183300001.0
2005-02-16 04:20:00,1.23245,1.23251,1.23028,1.23133,415600005.0
2005-02-16 04:25:00,1.23176,1.23251,1.23176,1.23233,639900003.0
2005-02-16 04:30:00,1.23241,1.23265,1.23228,1.23253,267300002.0
2005-02-16 04:35:00,1.2327,1.23284,1.23174,1.23189,421500001.0
2005-02-16 04:40:00,1.23203,1.23225,1.2318,1.23187,383199999.0
2005-02-16 04:45:00,1.23193,1.23229,1.2317,1.2317,464800000.0
2005-02-16 04:50:00,1.23195,1.23225,1.23176,1.23204,382400002.0
2005-02-16 04:55:00,1.23202,1.23222,1.2317,1.23171,364500002.0
2005-02-16 05:00:00,1.23181,1.23208,1.23175,1.23175,355200006.0
2005-02-16 05:05:00,1.23185,1.23225,1.23141,1.23183,431400000.0
2005-02-16 05:10:00,1.23182,1.23209,1.23144,1.23207,402900000.0
2005-02-16 05:15:00,1.23177,1.23177,1.22968,1.22968,360000002.0
2005-02-16 05:20:00,1.2297,1.2307,1.22882,1.2297,464499999.0
2005-02-16 05:25:00,1.22984,1.23027,1.22984,1.23009,535800002.0
2005-02-16 05:30:00,1.23019,1.2307,1.23019,1.23059,308600000.0
2005-02-16 05:35:00,1.23065,1.23077,1.23044,1.23058,335500003.0
2005-02-16 05:40:00,1.23053,1.2308,1.23043,1.23043,506400000.0
2005-02-16 05:45:00,1.23028,1.23057,1.22943,1.22992,361900004.0
2005-02-16 05:50:00,1.22989,1.2301,1.22974,1.2299,563900001.0
2005-02-16 05:55:00,1.22997,1.23046,1.22989,1.23046,486599999.0
2005-02-16 06:00:00,1.23018,1.23063,1.22999,1.23006,426000005.0
2005-02-16 06:05:00,1.23017,1.23037,1.2298,1.23015,507700003.0
2005-02-16 06:10:00,1.23018,1.23018,1.22915,1.22925,287600003.0
2005-02-16 06:15:00,1.22927,1.22967,1.22883,1.22933,499800000.0
2005-02-16 06:20:00,1.22929,1.22985,1.2291,1.22956,356900000.0
2005-02-16 06:25:00,1.22938,1.22966,1.22916,1.22951,286300001.0
2005-02-16 06:30:00,1.22964,1.2301,1.2296,1.22994,533299994.0
2005-02-16 06:35:00,1.22987,1.23034,1.22987,1.23013,612400003.0
2005-02-16 06:40:00,1.23008,1.23021,1.2298,1.22999,336099999.0
2005-02-16 06:45:00,1.2301,1.23045,1.22989,1.23012,483800005.0
2005-02-16 06:50:00,1.2301,1.2306,1.22987,1.23021,408500000.0
2005-02-16 06:55:00,1.23025,1.23041,1.22966,1.23005,438900002.0
2005-02-16 07:00:00,1.22953,1.23053,1.22936,1.22987,503700000.0
2005-02-16 07:05:00,1.2301,1.23082,1.23008,1.2304,420700002.0
2005-02-16 07:10:00,1.23055,1.23134,1.23055,1.23107,410799999.0
2005-02-16 07:15:00,1.23109,1.23161,1.22988,1.23138,297099998.0
2005-02-16 07:20:00,1.23132,1.23172,1.23107,1.23145,302100000.0
2005-02-16 07:25:00,1.23154,1.23173,1.22985,1.23155,381300002.0
2005-02-16 07:30:00,1.23132,1.23167,1.23009,1.23149,482900003.0
2005-02-16 07:35:00,1.23112,1.23195,1.23099,1.23195,452490003.0
2005-02-16 07:40:00,1.23193,1.23202,1.2312,1.23151,317900001.0
2005-02-16 07:45:00,1.23143,1.232,1.23143,1.23198,466000003.0
2005-02-16 07:50:00,1.23182,1.23224,1.23175,1.23185,260200002.0
2005-02-16 07:55:00,1.23183,1.23226,1.23177,1.23194,427100003.0
2005-02-16 08:00:00,1.23184,1.23269,1.23176,1.23266,439300002.0
2005-02-16 08:05:00,1.23256,1.23267,1.23155,1.23236,387900000.0
2005-02-16 08:10:00,1.2325,1.23275,1.23221,1.23221,404700005.0
2005-02-16 08:15:00,1.23216,1.23295,1.23216,1.23295,479700004.0
2005-02-16 08:20:00,1.23287,1.23325,1.23285,1.2329,505699999.0
2005-02-16 08:25:00,1.2329,1.2333,1.23277,1.23278,289499997.0
2005-02-16 08:30:00,1.23283,1.2333,1.2328,1.23285,443600002.0
2005-02-16 08:35:00,1.23285,1.23291,1.23105,1.23288,582199998.0
2005-02-16 08:40:00,1.23298,1.23298,1.2305,1.23219,410900004.0
2005-02-16 08:45:00,1.2323,1.23296,1.23087,1.23285,395600000.0
2005-02-16 08:50:00,1.23279,1.23315,1.23253,1.23315,711600005.0
2005-02-16 08:55:00,1.23308,1.23338,1.23244,1.23273,468300001.0
2005-02-16 09:00:00,1.23275,1.23286,1.23219,1.23286,534199997.0
2005-02-16 09:05:00,1.23279,1.23295,1.23219,1.23271,394400000.0
2005-02-16 09:10:00,1.23265,1.23265,1.23146,1.23183,351600003.0
2005-02-16 09:15:00,1.2319,1.2319,1.23133,1.23147,231200002.0
2005-02-16 09:20:00,1.23173,1.23207,1.2315,1.23154,440799999.0
2005-02-16 09:25:00,1.23164,1.23204,1.23154,1.23179,463200001.0
2005-02-16 09:30:00,1.23192,1.23263,1.23184,1.23184,359600001.0
2005-02-16 09:35:00,1.23198,1.23222,1.23182,1.23209,249200003.0
2005-02-16 09:40:00,1.23192,1.23192,1.23114,1.23158,490700002.0
2005-02-16 09:45:00,1.2317,1.23209,1.23152,1.23209,361700002.0
2005-02-16 09:50:00,1.23217,1.23243,1.232,1.232,609200003.0
2005-02-16 09:55:00,1.23185,1.23185,1.23107,1.23132,406599997.0
2005-02-16 10:00:00,1.23144,1.23149,1.23088,1.23088,456000005.0
2005-02-16 10:05:00,1.23097,1.23125,1.23084,1.23114,430200008.0
2005-02-16 10:10:00,1.23135,1.23144,1.23115,1.23138,414399996.0
2005-02-16 10:15:00,1.23128,1.2313,1.23084,1.23085,594300004.0
2005-02-16 10:20:00,1.23088,1.23102,1.22966,1.23091,524100002.0
2005-02-16 10:25:00,1.2309,1.23195,1.23083,1.23195,410400004.0
2005-02-16 10:30:00,1.23195,1.23234,1.23192,1.23229,386300000.0
2005-02-16 10:35:00,1.23218,1.23232,1.2318,1.23208,717000010.0
2005-02-16 10:40:00,1.23206,1.23218,1.23185,1.23202,398099993.0
2005-02-16 10:45:00,1.23205,1.23208,1.23179,1.23194,607200005.0
2005-02-16 10:50:00,1.23209,1.23253,1.231,1.2315,477799998.0
2005-02-16 10:55:00,1.2315,1.23238,1.23126,1.23231,434400003.0
2005-02-16 11:00:00,1.23232,1.23253,1.23213,1.23248,537400001.0
2005-02-16 11:05:00,1.23246,1.23248,1.23102,1.23211,285600001.0
2005-02-16 11:10:00,1.23212,1.23309,1.23104,1.23292,686900007.0
2005-02-16 11:15:00,1.23287,1.23288,1.23261,1.23277,534800002.0
2005-02-16 11:20:00,1.23272,1.23303,1.23266,1.233,449700004.0
2005-02-16 11:25:00,1.23301,1.23307,1.23273,1.23283,510300001.0
2005-02-16 11:30:00,1.2329,1.23378,1.23285,1.23358,718099995.0
2005-02-16 11:35:00,1.23353,1.23353,1.23288,1.23307,414999999.0
2005-02-16 11:40:00,1.23302,1.23409,1.23302,1.23361,412800004.0
2005-02-16 11:45:00,1.2334,1.23418,1.2332,1.23418,407600000.0
2005-02-16 11:50:00,1.23389,1.23443,1.23315,1.23399,460100000.0
2005-02-16 11:55:00,1.23426,1.23426,1.2331,1.23391,443900004.0
2005-02-16 12:00:00,1.23402,1.23408,1.2338,1.23402,301499996.0
2005-02-16 12:05:00,1.23403,1.23418,1.23377,1.23412,538599999.0
2005-02-16 12:10:00,1.23407,1.23432,1.23395,1.23404,528600001.0
2005-02-16 12:15:00,1.23395,1.23434,1.23395,1.23418,427200004.0
2005-02-16 12:20:00,1.23442,1.23453,1.23389,1.23389,488599997.0
2005-02-16 12:25:00,1.23369,1.23369,1.23233,1.23287,410299999.0
2005-02-16 12:30:00,1.23285,1.23304,1.23267,1.23285,226200000.0
2005-02-16 12:35:00,1.233,1.23368,1.23297,1.23332,370200003.0
2005-02-16 12:40:00,1.23383,1.23404,1.23323,1.23369,490400002.0
2005-02-16 12:45:00,1.23372,1.23379,1.2328,1.23288,425700004.0
2005-02-16 12:50:00,1.233,1.23313,1.23283,1.23307,308800000.0
2005-02-16 12:55:00,1.23305,1.23315,1.23263,1.23268,335600001.0
2005-02-16 13:00:00,1.2326,1.23297,1.23253,1.23256,382500002.0
2005-02-16 13:05:00,1.23262,1.2331,1.23259,1.2331,518299996.0
2005-02-16 13:10:00,1.23313,1.23324,1.2327,1.2327,267500005.0
2005-02-16 13:15:00,1.23265,1.23279,1.2325,1.2325,367700000.0
2005-02-16 13:20:00,1.23248,1.23259,1.23211,1.23256,417200000.0
2005-02-16 13:25:00,1.23258,1.2331,1.23245,1.23303,317399996.0
2005-02-16 13:30:00,1.23285,1.23301,1.23264,1.23292,496899998.0
2005-02-16 13:35:00,1.23308,1.23338,1.23286,1.23299,405000000.0
2005-02-16 13:40:00,1.23306,1.23324,1.23285,1.23285,507500001.0
2005-02-16 13:45:00,1.23285,1.23304,1.23249,1.23293,410600003.0
2005-02-16 13:50:00,1.2328,1.23303,1.23257,1.23278,392300003.0
2005-02-16 13:55:00,1.23283,1.23299,1.23255,1.23275,467200006.0
2005-02-16 14:00:00,1.23278,1.23286,1.23262,1.23274,198900000.0
2005-02-16 14:05:00,1.23267,1.23313,1.23267,1.23306,385399997.0
2005-02-16 14:10:00,1.23318,1.2333,1.23296,1.23315,567400002.0
2005-02-16 14:15:00,1.23322,1.23334,1.23313,1.23323,406199996.0
2005-02-16 14:20:00,1.23325,1.2334,1.23298,1.2333,423100001.0
2005-02-16 14:25:00,1.23325,1.23357,1.23315,1.23351,477799998.0
2005-02-16 14:30:00,1.23353,1.23382,1.23328,1.23355,393199997.0
2005-02-16 14:35:00,1.234,1.234,1.23354,1.23393,449100003.0
2005-02-16 14:40:00,1.23413,1.23413,1.23314,1.23321,463699997.0
2005-02-16 14:45:00,1.23337,1.23362,1.23312,1.2333,553200003.0
2005-02-16 14:50:00,1.23342,1.23379,1.23325,1.23368,301599997.0
2005-02-16 14:55:00,1.2337,1.23407,1.23321,1.23324,495399999.0
2005-02-16 15:00:00,1.23322,1.23343,1.23281,1.23289,433400002.0
2005-02-16 15:05:00,1.23301,1.23301,1.23113,1.23251,498999998.0
2005-02-16 15:10:00,1.23238,1.23292,1.23217,1.23273,469100003.0
2005-02-16 15:15:00,1.23283,1.23305,1.23226,1.23226,453600004.0
2005-02-16 15:20:00,1.23231,1.23231,1.2307,1.23119,467800001.0
2005-02-16 15:25:00,1.23128,1.23148,1.23064,1.23138,501100001.0
2005-02-16 15:30:00,1.23134,1.23248,1.23119,1.23201,411900002.0
2005-02-16 15:35:00,1.23194,1.23242,1.23131,1.23167,439400001.0
2005-02-16 15:40:00,1.23192,1.23192,1.23065,1.23098,499100002.0
2005-02-16 15:45:00,1.23095,1.23155,1.23061,1.23133,559199997.0
2005-02-16 15:50:00,1.23118,1.23195,1.2311,1.23128,498399995.0
2005-02-16 15:55:00,1.23105,1.23171,1.23079,1.23111,525800005.0
2005-02-16 16:00:00,1.23172,1.23188,1.23127,1.23135,434800000.0
2005-02-16 16:05:00,1.23155,1.23226,1.2315,1.23159,504299996.0
2005-02-16 16:10:00,1.23147,1.23177,1.23099,1.23102,659100003.0
2005-02-16 16:15:00,1.23113,1.23192,1.23104,1.23177,476500000.0
2005-02-16 16:20:00,1.23188,1.2323,1.23155,1.2323,629799995.0
2005-02-16 16:25:00,1.23262,1.23286,1.23224,1.2328,451499998.0
2005-02-16 16:30:00,1.23289,1.23335,1.23289,1.23295,496100000.0
2005-02-16 16:35:00,1.23303,1.23313,1.23269,1.23291,449199999.0
2005-02-16 16:40:00,1.23272,1.23295,1.23272,1.23286,496899999.0
2005-02-16 16:45:00,1.23282,1.23347,1.2328,1.23311,587099996.0
2005-02-16 16:50:00,1.23307,1.23337,1.23279,1.23279,436799998.0
2005-02-16 16:55:00,1.2327,1.23274,1.23165,1.23182,465699998.0
2005-02-16 17:00:00,1.23227,1.23408,1.23227,1.23323,556700000.0
2005-02-16 17:05:00,1.23297,1.23418,1.23286,1.23396,457999999.0
2005-02-16 17:10:00,1.23408,1.23426,1.23391,1.23412,375100002.0
2005-02-16 17:15:00,1.23422,1.23453,1.23391,1.23453,373500002.0
2005-02-16 17:20:00,1.23475,1.23676,1.23468,1.23635,362300000.0
2005-02-16 17:25:00,1.23648,1.23829,1.23641,1.23822,595999997.0
2005-02-16 17:30:00,1.23825,1.24139,1.2379,1.24139,738200009.0
2005-02-16 17:35:00,1.24173,1.24301,1.24118,1.24185,443100004.0
2005-02-16 17:40:00,1.24187,1.24236,1.24137,1.24219,573500006.0
2005-02-16 17:45:00,1.24247,1.24455,1.24247,1.24442,548900003.0
2005-02-16 17:50:00,1.24435,1.24435,1.24293,1.24295,525200004.0
2005-02-16 17:55:00,1.24307,1.24322,1.2422,1.24235,353899997.0
2005-02-16 18:00:00,1.2424,1.24272,1.24208,1.24225,2832599999.0
2005-02-16 18:05:00,1.24227,1.24237,1.24143,1.24167,4606100016.0
2005-02-16 18:10:00,1.2417,1.24322,1.24131,1.24282,2423700003.0
2005-02-16 18:15:00,1.24273,1.24314,1.24256,1.24306,2757199990.0
2005-02-16 18:20:00,1.2432,1.2432,1.2426,1.24293,2292100006.0
2005-02-16 18:25:00,1.24315,1.24469,1.24305,1.24463,2829400009.0
2005-02-16 18:30:00,1.24476,1.24476,1.24424,1.24453,2491000003.0
2005-02-16 18:35:00,1.24452,1.24452,1.24247,1.24254,1673600016.0
2005-02-16 18:40:00,1.2427,1.24297,1.24141,1.2417,2254600008.0
2005-02-16 18:45:00,1.2419,1.24218,1.24188,1.24217,1150400006.0
2005-02-16 18:50:00,1.24221,1.2423,1.24168,1.24192,1270300001.0
2005-02-16 18:55:00,1.24194,1.24233,1.24177,1.24191,1767000001.0
2005-02-16 19:00:00,1.24188,1.24225,1.24181,1.24206,1180999992.0
2005-02-16 19:05:00,1.24202,1.24205,1.24139,1.24155,1729499997.0
2005-02-16 19:10:00,1.24172,1.24174,1.24034,1.24065,1240300005.0
2005-02-16 19:15:00,1.24062,1.24084,1.2404,1.24061,1906500006.0
2005-02-16 19:20:00,1.24068,1.24104,1.24059,1.24104,817899995.0
2005-02-16 19:25:00,1.241,1.24107,1.24062,1.24092,895200001.0
2005-02-16 19:30:00,1.24111,1.24111,1.24037,1.2405,566000001.0
2005-02-16 19:35:00,1.24039,1.24054,1.24021,1.2403,1197600003.0
2005-02-16 19:40:00,1.24023,1.24059,1.24006,1.24034,787099996.0
2005-02-16 19:45:00,1.24037,1.24037,1.23994,1.23994,434900000.0
2005-02-16 19:50:00,1.24012,1.2402,1.23924,1.23924,633399999.0
2005-02-16 19:55:00,1.23911,1.23939,1.23893,1.23924,873800009.0
2005-02-16 20:00:00,1.23962,1.23967,1.23915,1.23941,945600005.0
2005-02-16 20:05:00,1.23934,1.23934,1.23888,1.23922,1044000005.0
2005-02-16 20:10:00,1.23919,1.23924,1.23759,1.23759,1250199997.0
2005-02-16 20:15:00,1.23765,1.2383,1.23755,1.23792,1739699994.0
2005-02-16 20:20:00,1.23799,1.23839,1.23752,1.23807,1935500009.0
2005-02-16 20:25:00,1.23807,1.23807,1.23739,1.2374,1681499997.0
2005-02-16 20:30:00,1.23736,1.23755,1.23668,1.23677,1271299997.0
2005-02-16 20:35:00,1.23672,1.23676,1.23586,1.23607,1420700001.0
2005-02-16 20:40:00,1.23642,1.23696,1.2361,1.23681,1422500013.0
2005-02-16 20:45:00,1.2368,1.23694,1.23663,1.23686,1057499996.0
2005-02-16 20:50:00,1.2368,1.23731,1.23663,1.23674,1067499996.0
2005-02-16 20:55:00,1.2369,1.23806,1.2368,1.23755,1711200002.0
2005-02-16 21:00:00,1.2375,1.2375,1.23708,1.23721,3035699992.0
2005-02-16 21:05:00,1.23732,1.23796,1.23704,1.23764,1807699992.0
2005-02-16 21:10:00,1.23785,1.23791,1.23721,1.23729,2014899998.0
2005-02-16 21:15:00,1.23727,1.23745,1.23707,1.23707,510100000.0
2005-02-16 21:20:00,1.2371,1.23738,1.23704,1.23712,302299998.0
2005-02-16 21:25:00,1.2371,1.23729,1.23697,1.23697,782600001.0
2005-02-16 21:30:00,1.237,1.23708,1.2364,1.23643,555200005.0
2005-02-16 21:35:00,1.23642,1.23645,1.2362,1.2364,896700001.0
2005-02-16 21:40:00,1.23637,1.23647,1.23625,1.2364,668500004.0
2005-02-16 21:45:00,1.2364,1.23645,1.23596,1.23617,745100001.0
2005-02-16 21:50:00,1.23612,1.23654,1.23605,1.2361,562599999.0
2005-02-16 21:55:00,1.23617,1.23662,1.236,1.23602,434500002.0
2005-02-16 22:00:00,1.23613,1.23621,1.23528,1.23561,853199992.0
2005-02-16 22:05:00,1.23571,1.23596,1.23538,1.23595,587800005.0
2005-02-16 22:10:00,1.23613,1.23652,1.236,1.23634,558600000.0
2005-02-16 22:15:00,1.23653,1.23662,1.23625,1.23628,501199999.0
2005-02-16 22:20:00,1.23638,1.23691,1.23612,1.23685,730200007.0
2005-02-16 22:25:00,1.23687,1.23687,1.23608,1.2361,1017200003.0
2005-02-16 22:30:00,1.23611,1.23624,1.23585,1.23611,748200007.0
2005-02-16 22:35:00,1.23617,1.23638,1.23601,1.23623,493200003.0
2005-02-16 22:40:00,1.23637,1.23683,1.23619,1.2364,791800002.0
2005-02-16 22:45:00,1.23638,1.2365,1.23627,1.23645,298599998.0
2005-02-16 22:50:00,1.23646,1.2367,1.23627,1.2367,474599993.0
2005-02-16 22:55:00,1.23677,1.23691,1.23643,1.23648,586800005.0
2005-02-16 23:00:00,1.2365,1.23687,1.2365,1.23683,320999997.0
2005-02-16 23:05:00,1.23675,1.2368,1.23645,1.23665,621700000.0
2005-02-16 23:10:00,1.23658,1.2366,1.23594,1.23639,361800003.0
2005-02-16 23:15:00,1.23638,1.23657,1.23625,1.23627,351800002.0
2005-02-16 23:20:00,1.23625,1.23635,1.2358,1.23621,435799997.0
2005-02-16 23:25:00,1.2362,1.23632,1.236,1.23604,477500002.0
2005-02-16 23:30:00,1.23606,1.23641,1.23595,1.23612,441199999.0
2005-02-16 23:35:00,1.23597,1.23619,1.23593,1.23603,366099999.0
2005-02-16 23:40:00,1.23603,1.23657,1.23602,1.23608,489700000.0
2005-02-16 23:45:00,1.23611,1.2364,1.23589,1.23625,404800002.0
2005-02-16 23:50:00,1.23623,1.23644,1.23613,1.23619,389100003.0
2005-02-16 23:55:00,1.23625,1.23714,1.23623,1.23657,300799999.0
2005-02-17 00:00:00,1.23661,1.23694,1.23631,1.23647,403500004.0
2005-02-17 00:05:00,1.2365,1.23705,1.23644,1.23686,582500003.0
2005-02-17 00:10:00,1.23667,1.23686,1.23605,1.23644,447099997.0
2005-02-17 00:15:00,1.23653,1.23699,1.23592,1.23696,446399999.0
2005-02-17 00:20:00,1.23688,1.23717,1.23657,1.23681,445600003.0
2005-02-17 00:25:00,1.23679,1.23713,1.23654,1.23692,616900004.0
2005-02-17 00:30:00,1.23627,1.23683,1.23582,1.23597,460099999.0
2005-02-17 00:35:00,1.23624,1.23695,1.236,1.23625,447700006.0
2005-02-17 00:40:00,1.23622,1.23655,1.2357,1.23605,277800000.0
2005-02-17 00:45:00,1.23585,1.23614,1.23557,1.23607,438600004.0
2005-02-17 00:50:00,1.23656,1.23656,1.23603,1.23641,639300002.0
2005-02-17 00:55:00,1.23682,1.23688,1.23638,1.23656,393400000.0
2005-02-17 01:00:00,1.23683,1.23703,1.23639,1.2366,477199998.0
2005-02-17 01:05:00,1.23667,1.23698,1.23649,1.23665,326900002.0
2005-02-17 01:10:00,1.23701,1.23701,1.23655,1.23655,84700000.0
2005-02-17 01:15:00,1.23662,1.23692,1.23651,1.2366,241199997.0
2005-02-17 01:20:00,1.23652,1.23681,1.23652,1.23657,309200003.0
2005-02-17 01:25:00,1.23688,1.23704,1.23643,1.23643,309600004.0
2005-02-17 01:30:00,1.23643,1.23673,1.23574,1.23643,387000001.0
2005-02-17 01:35:00,1.2363,1.23641,1.23599,1.23612,184900000.0
2005-02-17 01:40:00,1.23634,1.23668,1.2361,1.2361,396599999.0
2005-02-17 01:45:00,1.23607,1.23639,1.23569,1.23615,335599999.0
2005-02-17 01:50:00,1.2362,1.23641,1.23613,1.23628,417899998.0
2005-02-17 01:55:00,1.23627,1.23646,1.2362,1.23646,360300000.0
2005-02-17 02:00:00,1.23655,1.23677,1.23636,1.23647,320900006.0
2005-02-17 02:05:00,1.23667,1.23685,1.23633,1.23663,400900002.0
2005-02-17 02:10:00,1.23664,1.23675,1.2364,1.23669,575000000.0
2005-02-17 02:15:00,1.23691,1.23695,1.23668,1.2368,417900001.0
2005-02-17 02:20:00,1.23675,1.23688,1.23646,1.23675,264100002.0
2005-02-17 02:25:00,1.23673,1.23677,1.23655,1.23655,336600002.0
2005-02-17 02:30:00,1.23688,1.23704,1.23655,1.23683,379800002.0
2005-02-17 02:35:00,1.23674,1.23674,1.23617,1.23626,490999998.0
2005-02-17 02:40:00,1.23623,1.23666,1.2362,1.23633,428999998.0
2005-02-17 02:45:00,1.23645,1.23708,1.23645,1.23678,401899999.0
2005-02-17 02:50:00,1.23678,1.23678,1.23638,1.2365,164099999.0
2005-02-17 02:55:00,1.23648,1.23668,1.23635,1.23651,439400003.0
2005-02-17 03:00:00,1.2367,1.23695,1.23634,1.23645,445999994.0
2005-02-17 03:05:00,1.23636,1.23679,1.23636,1.23658,397099999.0
2005-02-17 03:10:00,1.23672,1.23704,1.23645,1.2365,269200000.0
2005-02-17 03:15:00,1.23674,1.2372,1.23647,1.23686,455200002.0
2005-02-17 03:20:00,1.23695,1.23702,1.23667,1.2369,266100001.0
2005-02-17 03:25:00,1.23687,1.23695,1.23661,1.23663,526499996.0
2005-02-17 03:30:00,1.2367,1.2369,1.23658,1.23676,348800002.0
2005-02-17 03:35:00,1.23659,1.23666,1.23641,1.23666,289200000.0
2005-02-17 03:40:00,1.23648,1.23695,1.23648,1.2366,384100003.0
2005-02-17 03:45:00,1.23702,1.23707,1.23639,1.23639,508900007.0
2005-02-17 03:50:00,1.23642,1.23661,1.2363,1.2364,287099997.0
2005-02-17 03:55:00,1.23633,1.23646,1.23619,1.23634,92800000.0
2005-02-17 04:00:00,1.23641,1.23671,1.2363,1.23659,166300000.0
2005-02-17 04:05:00,1.23669,1.23711,1.23652,1.23672,292800000.0
2005-02-17 04:10:00,1.2367,1.23702,1.23653,1.23662,385199999.0
2005-02-17 04:15:00,1.23655,1.2369,1.2364,1.2364,319200003.0
2005-02-17 04:20:00,1.23656,1.23656,1.23564,1.23584,548400001.0
2005-02-17 04:25:00,1.23621,1.23658,1.23575,1.23615,394399996.0
2005-02-17 04:30:00,1.23615,1.23625,1.2356,1.23591,329599999.0
2005-02-17 04:35:00,1.23592,1.23632,1.23582,1.23586,273300002.0
2005-02-17 04:40:00,1.23576,1.23605,1.23575,1.2358,435899996.0
2005-02-17 04:45:00,1.23573,1.23602,1.23552,1.23555,352000002.0
2005-02-17 04:50:00,1.23555,1.23576,1.23554,1.23576,404999995.0
2005-02-17 04:55:00,1.23599,1.23616,1.23551,1.23571,370900000.0
2005-02-17 05:00:00,1.2358,1.2358,1.23545,1.23557,325500002.0
2005-02-17 05:05:00,1.23572,1.23584,1.2354,1.2355,398200000.0
2005-02-17 05:10:00,1.23536,1.23575,1.23536,1.2355,326400002.0
2005-02-17 05:15:00,1.23566,1.2358,1.23545,1.23572,392500001.0
2005-02-17 05:20:00,1.23558,1.23589,1.23542,1.23553,351700002.0
2005-02-17 05:25:00,1.23557,1.23628,1.23557,1.23591,418900001.0
2005-02-17 05:30:00,1.23592,1.23624,1.23586,1.23586,225500000.0
2005-02-17 05:35:00,1.23594,1.23626,1.23553,1.23588,353299996.0
2005-02-17 05:40:00,1.23593,1.23605,1.2356,1.23598,422100003.0
2005-02-17 05:45:00,1.2362,1.23635,1.23581,1.23593,425500003.0
2005-02-17 05:50:00,1.23585,1.2363,1.23558,1.2362,530000002.0
2005-02-17 05:55:00,1.23624,1.23632,1.23573,1.23602,389800002.0
2005-02-17 06:00:00,1.23603,1.23625,1.23578,1.23593,338200005.0
2005-02-17 06:05:00,1.236,1.23606,1.23558,1.23575,401600002.0
2005-02-17 06:10:00,1.23594,1.23594,1.2351,1.2352,416100003.0
2005-02-17 06:15:00,1.23556,1.23562,1.23492,1.23507,454200006.0
2005-02-17 06:20:00,1.23524,1.23538,1.23484,1.23498,263800003.0
2005-02-17 06:25:00,1.235,1.23557,1.23473,1.23557,497599999.0
2005-02-17 06:30:00,1.23512,1.23564,1.23509,1.23519,293700001.0
2005-02-17 06:35:00,1.23513,1.23548,1.235,1.23518,505399994.0
2005-02-17 06:40:00,1.23525,1.23525,1.23486,1.23502,390600002.0
2005-02-17 06:45:00,1.23532,1.23549,1.23489,1.23504,292800001.0
2005-02-17 06:50:00,1.23496,1.23535,1.23476,1.23512,404799999.0
2005-02-17 06:55:00,1.23508,1.2354,1.23472,1.23482,518699997.0
2005-02-17 07:00:00,1.23473,1.23515,1.23473,1.23497,416400000.0
2005-02-17 07:05:00,1.23507,1.23537,1.23499,1.23505,552100002.0
2005-02-17 07:10:00,1.2351,1.23513,1.23492,1.23493,254800001.0
2005-02-17 07:15:00,1.23493,1.23533,1.23493,1.23504,358300006.0
2005-02-17 07:20:00,1.23492,1.23532,1.2349,1.23492,282099997.0
2005-02-17 07:25:00,1.23497,1.2351,1.2348,1.23489,585399998.0
2005-02-17 07:30:00,1.23491,1.23521,1.23391,1.23431,505900000.0
2005-02-17 07:35:00,1.23418,1.23447,1.234,1.23439,537300007.0
2005-02-17 07:40:00,1.23437,1.23474,1.23435,1.23447,441199997.0
2005-02-17 07:45:00,1.23437,1.23506,1.23435,1.23488,564300003.0
2005-02-17 07:50:00,1.23459,1.23511,1.23455,1.23495,384400001.0
2005-02-17 07:55:00,1.23507,1.23522,1.23386,1.23386,330700003.0
2005-02-17 08:00:00,1.23382,1.23524,1.2338,1.23523,401499994.0
2005-02-17 08:05:00,1.23537,1.23588,1.23497,1.23564,464399999.0
2005-02-17 08:10:00,1.23536,1.23577,1.23536,1.23567,503800003.0
2005-02-17 08:15:00,1.23578,1.2361,1.23544,1.23588,485400004.0
2005-02-17 08:20:00,1.23588,1.23615,1.23572,1.23592,431100004.0
2005-02-17 08:25:00,1.23603,1.23668,1.23597,1.23648,470599997.0
2005-02-17 08:30:00,1.2364,1.23644,1.23615,1.23623,669200008.0
2005-02-17 08:35:00,1.23652,1.23659,1.23619,1.23653,357800001.0
2005-02-17 08:40:00,1.23627,1.23672,1.2362,1.23632,358300001.0
2005-02-17 08:45:00,1.23663,1.23693,1.23633,1.23659,405200000.0
2005-02-17 08:50:00,1.23653,1.23708,1.23653,1.23675,420599998.0
2005-02-17 08:55:00,1.23671,1.23689,1.23637,1.23652,447000006.0
2005-02-17 09:00:00,1.23647,1.23683,1.23483,1.23656,289600001.0
2005-02-17 09:05:00,1.23658,1.23682,1.23646,1.23668,354300004.0
2005-02-17 09:10:00,1.23679,1.23711,1.23533,1.2361,395699999.0
2005-02-17 09:15:00,1.23647,1.23674,1.2354,1.23665,444200000.0
2005-02-17 09:20:00,1.2367,1.23677,1.23493,1.23645,593400000.0
2005-02-17 09:25:00,1.23645,1.23669,1.23609,1.23656,425800000.0
2005-02-17 09:30:00,1.23642,1.23664,1.23615,1.2366,369600001.0
2005-02-17 09:35:00,1.23643,1.23651,1.2359,1.23592,446500001.0
2005-02-17 09:40:00,1.2359,1.23627,1.23584,1.23604,406400001.0
2005-02-17 09:45:00,1.23596,1.23626,1.23594,1.23626,490699992.0
2005-02-17 09:50:00,1.23627,1.23634,1.23586,1.23616,468299999.0
2005-02-17 09:55:00,1.2364,1.2364,1.23618,1.2364,328399998.0
2005-02-17 10:00:00,1.2363,1.23648,1.23607,1.23629,672099998.0
2005-02-17 10:05:00,1.23634,1.23635,1.2357,1.2363,421199999.0
2005-02-17 10:10:00,1.23622,1.23643,1.23589,1.23605,392500000.0
2005-02-17 10:15:00,1.23612,1.23612,1.23576,1.23577,574200001.0
2005-02-17 10:20:00,1.23584,1.23602,1.23546,1.23585,440500004.0
2005-02-17 10:25:00,1.23582,1.23591,1.23564,1.23585,467200001.0
2005-02-17 10:30:00,1.23567,1.23587,1.23556,1.23582,448299999.0
2005-02-17 10:35:00,1.23574,1.23602,1.23574,1.23591,582600001.0
2005-02-17 10:40:00,1.23583,1.23596,1.23575,1.23584,598600002.0
2005-02-17 10:45:00,1.23571,1.23571,1.23514,1.2354,466600006.0
2005-02-17 10:50:00,1.23536,1.23558,1.23533,1.23555,457600005.0
2005-02-17 10:55:00,1.23553,1.23565,1.23543,1.23545,444599997.0
2005-02-17 11:00:00,1.23535,1.23577,1.23535,1.23558,570499999.0
2005-02-17 11:05:00,1.23558,1.2356,1.23417,1.23448,365000006.0
2005-02-17 11:10:00,1.23467,1.23501,1.2344,1.23486,459199998.0
2005-02-17 11:15:00,1.2348,1.23486,1.23425,1.23425,528400004.0
2005-02-17 11:20:00,1.23435,1.2344,1.23409,1.23418,338999997.0
2005-02-17 11:25:00,1.23434,1.23437,1.2338,1.23395,626900000.0
2005-02-17 11:30:00,1.23416,1.23416,1.23274,1.2329,559500003.0
2005-02-17 11:35:00,1.23289,1.23299,1.23261,1.23288,535900004.0
2005-02-17 11:40:00,1.23288,1.23344,1.23277,1.2333,596300000.0
2005-02-17 11:45:00,1.23337,1.23337,1.23271,1.23287,468199999.0
2005-02-17 11:50:00,1.23308,1.23308,1.23266,1.23283,533499997.0
2005-02-17 11:55:00,1.23291,1.23311,1.23281,1.233,367499997.0
2005-02-17 12:00:00,1.23305,1.23305,1.23243,1.2325,351199998.0
2005-02-17 12:05:00,1.23252,1.23284,1.23244,1.23271,500500003.0
2005-02-17 12:10:00,1.23282,1.23288,1.23224,1.23224,522399994.0
2005-02-17 12:15:00,1.23229,1.23277,1.23221,1.23263,594700003.0
2005-02-17 12:20:00,1.23279,1.23282,1.23243,1.23253,526399996.0
2005-02-17 12:25:00,1.23257,1.23325,1.23248,1.23253,521199999.0
2005-02-17 12:30:00,1.23262,1.23303,1.23244,1.23291,533000005.0
2005-02-17 12:35:00,1.23287,1.23298,1.23265,1.23285,306700005.0
2005-02-17 12:40:00,1.23293,1.23305,1.23281,1.233,442900001.0
2005-02-17 12:45:00,1.23302,1.23316,1.23295,1.23299,352600001.0
2005-02-17 12:50:00,1.23305,1.23314,1.23286,1.23307,294399995.0
2005-02-17 12:55:00,1.23301,1.23303,1.23252,1.23282,519800009.0
2005-02-17 13:00:00,1.2328,1.23283,1.23262,1.23266,524999998.0
2005-02-17 13:05:00,1.23265,1.2328,1.23265,1.2328,429400000.0
2005-02-17 13:10:00,1.23287,1.23314,1.23269,1.2331,320100000.0
2005-02-17 13:15:00,1.23296,1.23296,1.23259,1.2326,164899999.0
2005-02-17 13:20:00,1.23262,1.23309,1.23261,1.23299,311899997.0
2005-02-17 13:25:00,1.23302,1.23325,1.23269,1.23305,277900002.0
2005-02-17 13:30:00,1.23323,1.2333,1.23306,1.23319,354000002.0
2005-02-17 13:35:00,1.2333,1.23412,1.23315,1.23394,506100002.0
2005-02-17 13:40:00,1.234,1.23406,1.23329,1.23352,440800002.0
2005-02-17 13:45:00,1.23343,1.2336,1.23318,1.23324,362399998.0
2005-02-17 13:50:00,1.2332,1.23338,1.23315,1.2332,233600000.0
2005-02-17 13:55:00,1.23315,1.23363,1.23303,1.2335,532390006.0
2005-02-17 14:00:00,1.23373,1.23396,1.23357,1.23357,319499998.0
2005-02-17 14:05:00,1.23355,1.23387,1.23342,1.23342,444199999.0
2005-02-17 14:10:00,1.23352,1.23355,1.23334,1.23347,336000003.0
2005-02-17 14:15:00,1.23339,1.23348,1.23318,1.23333,467300004.0
2005-02-17 14:20:00,1.2333,1.23412,1.2332,1.23395,466299997.0
2005-02-17 14:25:00,1.23406,1.23438,1.23358,1.23398,413700001.0
2005-02-17 14:30:00,1.23427,1.23462,1.23397,1.23446,577100003.0
2005-02-17 14:35:00,1.23458,1.23511,1.23456,1.23477,289900000.0
2005-02-17 14:40:00,1.23504,1.23525,1.23484,1.23525,318000003.0
2005-02-17 14:45:00,1.23538,1.2355,1.23519,1.2353,544099995.0
2005-02-17 14:50:00,1.23537,1.23583,1.23503,1.23559,306999998.0
2005-02-17 14:55:00,1.23552,1.23555,1.23507,1.2351,601399998.0
2005-02-17 15:00:00,1.23517,1.23527,1.23495,1.23513,284890001.0
2005-02-17 15:05:00,1.2351,1.2351,1.23477,1.23477,273500001.0
2005-02-17 15:10:00,1.23466,1.23504,1.23455,1.23455,327600002.0
2005-02-17 15:15:00,1.2347,1.2347,1.23438,1.23438,446100002.0
2005-02-17 15:20:00,1.23443,1.23458,1.23334,1.23334,401599996.0
2005-02-17 15:25:00,1.23363,1.2338,1.23211,1.23217,235499997.0
2005-02-17 15:30:00,1.23242,1.23439,1.23216,1.23424,707399997.0
2005-02-17 15:35:00,1.23453,1.23477,1.23355,1.23393,462700004.0
2005-02-17 15:40:00,1.23405,1.23464,1.23394,1.2343,427299998.0
2005-02-17 15:45:00,1.23435,1.23447,1.23389,1.2341,450599999.0
2005-02-17 15:50:00,1.23415,1.2348,1.2341,1.23439,597499997.0
2005-02-17 15:55:00,1.23449,1.23501,1.23426,1.23498,473800005.0
2005-02-17 16:00:00,1.23533,1.23592,1.23517,1.23583,547900002.0
2005-02-17 16:05:00,1.23579,1.23594,1.23536,1.2355,621900004.0
2005-02-17 16:10:00,1.23531,1.23532,1.23478,1.23482,499400003.0
2005-02-17 16:15:00,1.23483,1.23505,1.2316,1.23202,338800000.0
2005-02-17 16:20:00,1.23233,1.23237,1.23157,1.23224,595899998.0
2005-02-17 16:25:00,1.23236,1.2328,1.23225,1.23225,494400000.0
2005-02-17 16:30:00,1.23244,1.23277,1.23219,1.23224,521299999.0
2005-02-17 16:35:00,1.23238,1.23259,1.23182,1.23188,571099995.0
2005-02-17 16:40:00,1.23154,1.23154,1.23095,1.23132,510599997.0
2005-02-17 16:45:00,1.23127,1.23127,1.23032,1.23032,688399993.0
2005-02-17 16:50:00,1.23044,1.23089,1.22989,1.23082,490800004.0
2005-02-17 16:55:00,1.23082,1.23103,1.23019,1.23037,457300002.0
2005-02-17 17:00:00,1.23075,1.23191,1.23063,1.23089,428099999.0
2005-02-17 17:05:00,1.23098,1.23197,1.23093,1.23191,409500001.0
2005-02-17 17:10:00,1.23181,1.23181,1.23006,1.23053,528600000.0
2005-02-17 17:15:00,1.23047,1.23047,1.22967,1.2301,440900000.0
2005-02-17 17:20:00,1.2302,1.23081,1.23007,1.23079,723200000.0
2005-02-17 17:25:00,1.23079,1.23096,1.23011,1.23066,567999999.0
2005-02-17 17:30:00,1.23075,1.2309,1.23004,1.2302,362000002.0
2005-02-17 17:35:00,1.23027,1.23045,1.22994,1.23007,414200004.0
2005-02-17 17:40:00,1.2303,1.23056,1.23013,1.2302,354299999.0
2005-02-17 17:45:00,1.23015,1.23035,1.23006,1.2303,572500004.0
2005-02-17 17:50:00,1.23033,1.23043,1.23009,1.23018,468600007.0
2005-02-17 17:55:00,1.23014,1.23045,1.23006,1.23016,402299998.0
2005-02-17 18:00:00,1.23037,1.23073,1.22986,1.22987,3156600004.0
2005-02-17 18:05:00,1.22971,1.22974,1.2288,1.2293,4184699996.0
2005-02-17 18:10:00,1.2294,1.23029,1.22927,1.22985,2229000010.0
2005-02-17 18:15:00,1.22985,1.23001,1.22968,1.23001,2928599995.0
2005-02-17 18:20:00,1.22984,1.23041,1.22948,1.23027,2186700008.0
2005-02-17 18:25:00,1.23043,1.23112,1.23034,1.23097,2853100013.0
2005-02-17 18:30:00,1.23102,1.2312,1.2304,1.23115,2632700000.0
2005-02-17 18:35:00,1.23111,1.23111,1.23085,1.23092,1460699999.0
2005-02-17 18:40:00,1.23094,1.2314,1.23092,1.23093,2418900002.0
2005-02-17 18:45:00,1.23111,1.23111,1.23052,1.23098,1073700010.0
2005-02-17 18:50:00,1.23078,1.23123,1.23055,1.23091,1009890007.0
2005-02-17 18:55:00,1.23091,1.23117,1.22933,1.22933,1502500002.0
2005-02-17 19:00:00,1.22933,1.23003,1.22896,1.22924,1362999988.0
2005-02-17 19:05:00,1.22952,1.23007,1.22938,1.22939,1897999993.0
2005-02-17 19:10:00,1.22948,1.22987,1.22942,1.22965,1172600005.0
2005-02-17 19:15:00,1.22956,1.23102,1.22933,1.23031,1478399998.0
2005-02-17 19:20:00,1.2304,1.2304,1.2296,1.2298,960599994.0
2005-02-17 19:25:00,1.22992,1.23005,1.22937,1.22971,843700001.0
2005-02-17 19:30:00,1.22973,1.23003,1.22952,1.22954,537500003.0
2005-02-17 19:35:00,1.22963,1.22969,1.2293,1.22934,1480500002.0
2005-02-17 19:40:00,1.22951,1.22951,1.22724,1.22724,805000003.0
2005-02-17 19:45:00,1.22746,1.22746,1.226,1.2263,677800002.0
2005-02-17 19:50:00,1.22623,1.22718,1.22611,1.22683,582599998.0
2005-02-17 19:55:00,1.22692,1.22696,1.22624,1.22624,1000900003.0
2005-02-17 20:00:00,1.22645,1.22711,1.22635,1.22688,884500007.0
2005-02-17 20:05:00,1.22693,1.22739,1.22688,1.2273,1055400004.0
2005-02-17 20:10:00,1.2273,1.22751,1.22712,1.22732,1238199994.0
2005-02-17 20:15:00,1.22735,1.22737,1.22705,1.22713,1581399997.0
2005-02-17 20:20:00,1.22716,1.22742,1.22716,1.22727,1633300005.0
2005-02-17 20:25:00,1.22733,1.22749,1.22723,1.22733,1220299999.0
2005-02-17 20:30:00,1.22728,1.22732,1.22687,1.22695,1463599999.0
2005-02-17 20:35:00,1.2273,1.22744,1.22711,1.22735,1658900001.0
2005-02-17 20:40:00,1.22759,1.22759,1.2271,1.22725,1707400000.0
2005-02-17 20:45:00,1.22723,1.22743,1.22709,1.22735,945800005.0
2005-02-17 20:50:00,1.22732,1.22746,1.22718,1.22718,1149900001.0
2005-02-17 20:55:00,1.22722,1.22737,1.22721,1.22735,1654500007.0
2005-02-17 21:00:00,1.22742,1.22753,1.22726,1.22746,3034300001.0
2005-02-17 21:05:00,1.22743,1.22768,1.22717,1.22758,1719799980.0
2005-02-17 21:10:00,1.22735,1.22735,1.22712,1.22726,1803000011.0
2005-02-17 21:15:00,1.22723,1.22748,1.2271,1.22748,510500000.0
2005-02-17 21:20:00,1.22723,1.22734,1.22713,1.22722,534300000.0
2005-02-17 21:25:00,1.2274,1.22788,1.2274,1.22781,720700001.0
2005-02-17 21:30:00,1.22787,1.22799,1.2275,1.22792,616399992.0
2005-02-17 21:35:00,1.22786,1.22818,1.22775,1.22818,826399995.0
2005-02-17 21:40:00,1.22818,1.22833,1.22798,1.22817,605200000.0
2005-02-17 21:45:00,1.22813,1.22837,1.22813,1.22821,696000002.0
2005-02-17 21:50:00,1.22815,1.2283,1.22812,1.22815,629700003.0
2005-02-17 21:55:00,1.22822,1.229,1.22822,1.22892,445799996.0
2005-02-17 22:00:00,1.22895,1.22897,1.2284,1.22882,902000002.0
2005-02-17 22:05:00,1.22882,1.22917,1.2285,1.2285,620799996.0
2005-02-17 22:10:00,1.22855,1.22866,1.22826,1.22852,379800003.0
2005-02-17 22:15:00,1.22855,1.22863,1.22843,1.22853,504200004.0
2005-02-17 22:20:00,1.2285,1.22878,1.22823,1.22846,611200001.0
2005-02-17 22:25:00,1.22848,1.22848,1.22819,1.22825,586200003.0
2005-02-17 22:30:00,1.22825,1.22835,1.22818,1.22822,611900000.0
2005-02-17 22:35:00,1.22823,1.2287,1.22805,1.22869,637600004.0
2005-02-17 22:40:00,1.22835,1.2284,1.22815,1.22815,692500002.0
2005-02-17 22:45:00,1.22821,1.22841,1.22818,1.22828,350099997.0
2005-02-17 22:50:00,1.22833,1.22833,1.22726,1.2274,607300003.0
2005-02-17 22:55:00,1.2274,1.22776,1.2269,1.22703,686100000.0
2005-02-17 23:00:00,1.22741,1.22748,1.22712,1.22735,416000003.0
2005-02-17 23:05:00,1.22736,1.22797,1.22736,1.2278,623790001.0
2005-02-17 23:10:00,1.2279,1.22853,1.22776,1.22825,409400003.0
2005-02-17 23:15:00,1.22824,1.22858,1.22752,1.22823,482900004.0
2005-02-17 23:20:00,1.22818,1.22865,1.22818,1.2284,212899999.0
2005-02-17 23:25:00,1.22846,1.22904,1.22837,1.22894,578200001.0
2005-02-17 23:30:00,1.22905,1.22905,1.22865,1.22887,372300001.0
2005-02-17 23:35:00,1.22874,1.22921,1.22854,1.22918,458800000.0
2005-02-17 23:40:00,1.22913,1.22936,1.22912,1.22926,595200005.0
2005-02-17 23:45:00,1.22935,1.22953,1.22916,1.22936,551700000.0
2005-02-17 23:50:00,1.22933,1.22957,1.22922,1.22938,554399999.0
2005-02-17 23:55:00,1.22948,1.22966,1.22927,1.22936,576300001.0
2005-02-18 00:00:00,1.22935,1.22956,1.22798,1.22897,485799997.0
2005-02-18 00:05:00,1.22887,1.22891,1.22716,1.22755,526199997.0
2005-02-18 00:10:00,1.22765,1.22796,1.22744,1.22796,542099999.0
2005-02-18 00:15:00,1.22793,1.22922,1.2277,1.22815,481700001.0
2005-02-18 00:20:00,1.22816,1.22845,1.2279,1.22795,557400002.0
2005-02-18 00:25:00,1.22791,1.22804,1.22777,1.22777,435500001.0
2005-02-18 00:30:00,1.2278,1.22814,1.22774,1.22796,363800004.0
2005-02-18 00:35:00,1.22787,1.2286,1.22739,1.22837,386199998.0
2005-02-18 00:40:00,1.22845,1.22855,1.22783,1.22819,398400000.0
2005-02-18 00:45:00,1.22845,1.2287,1.22819,1.22835,567499995.0
2005-02-18 00:50:00,1.22873,1.22873,1.22819,1.22842,467800005.0
2005-02-18 00:55:00,1.22835,1.22898,1.22788,1.22875,302500001.0
2005-02-18 01:00:00,1.2284,1.22887,1.2279,1.2279,487700007.0
2005-02-18 01:05:00,1.22854,1.2289,1.22801,1.22812,459700001.0
2005-02-18 01:10:00,1.22855,1.2287,1.22788,1.2283,507300003.0
2005-02-18 01:15:00,1.2286,1.22908,1.22835,1.22881,321400002.0
2005-02-18 01:20:00,1.22845,1.22877,1.22782,1.22871,291900003.0
2005-02-18 01:25:00,1.22884,1.22895,1.22796,1.22796,407399998.0
2005-02-18 01:30:00,1.22801,1.22896,1.22791,1.22794,425700003.0
2005-02-18 01:35:00,1.22892,1.22893,1.22792,1.22842,456400000.0
2005-02-18 01:40:00,1.22841,1.2288,1.22827,1.22842,254199999.0
2005-02-18 01:45:00,1.2285,1.2286,1.22792,1.2284,416000001.0
2005-02-18 01:50:00,1.22827,1.22862,1.22791,1.22791,291400004.0
2005-02-18 01:55:00,1.22785,1.22865,1.22785,1.22811,434499999.0
2005-02-18 02:00:00,1.22805,1.22829,1.228,1.22809,305099998.0
2005-02-18 02:05:00,1.22818,1.22832,1.22805,1.22816,492499996.0
2005-02-18 02:10:00,1.2281,1.22883,1.2281,1.2281,254600000.0
2005-02-18 02:15:00,1.22795,1.22847,1.22793,1.22847,321300002.0
2005-02-18 02:20:00,1.22806,1.22865,1.22806,1.22814,300400000.0
2005-02-18 02:25:00,1.22825,1.22868,1.22816,1.2284,473499999.0
2005-02-18 02:30:00,1.22842,1.22861,1.22834,1.22858,301799998.0
2005-02-18 02:35:00,1.22855,1.22888,1.22838,1.2288,445200010.0
2005-02-18 02:40:00,1.22875,1.22895,1.22871,1.22895,353200002.0
2005-02-18 02:45:00,1.22907,1.22921,1.22894,1.22894,392700002.0
2005-02-18 02:50:00,1.22892,1.22905,1.22847,1.22887,417900004.0
2005-02-18 02:55:00,1.22885,1.22907,1.22854,1.229,420199998.0
2005-02-18 03:00:00,1.22909,1.22939,1.22894,1.22926,544399995.0
2005-02-18 03:05:00,1.2294,1.2297,1.2293,1.22964,205590000.0
2005-02-18 03:10:00,1.22964,1.23043,1.22949,1.23012,630499997.0
2005-02-18 03:15:00,1.23014,1.2312,1.23014,1.23117,574999999.0
2005-02-18 03:20:00,1.23103,1.23103,1.23061,1.23072,409999998.0
2005-02-18 03:25:00,1.23077,1.23084,1.23027,1.23027,522500001.0
2005-02-18 03:30:00,1.23061,1.23072,1.23039,1.23069,195000002.0
2005-02-18 03:35:00,1.23055,1.23127,1.23052,1.23127,259800000.0
2005-02-18 03:40:00,1.23068,1.23155,1.23059,1.2312,480200003.0
2005-02-18 03:45:00,1.23097,1.23105,1.23048,1.23051,503000005.0
2005-02-18 03:50:00,1.23119,1.23129,1.23019,1.23019,313300001.0
2005-02-18 03:55:00,1.23062,1.23154,1.23022,1.23132,489100003.0
2005-02-18 04:00:00,1.23132,1.23146,1.23113,1.23136,309299995.0
2005-02-18 04:05:00,1.2314,1.23174,1.2312,1.23129,349599997.0
2005-02-18 04:10:00,1.2314,1.23157,1.23074,1.23135,477100000.0
2005-02-18 04:15:00,1.23106,1.23106,1.2307,1.2307,292700001.0
2005-02-18 04:20:00,1.23095,1.2314,1.23067,1.23085,413899999.0
2005-02-18 04:25:00,1.23092,1.23119,1.23072,1.23085,340900000.0
2005-02-18 04:30:00,1.23079,1.23117,1.23067,1.2309,432200000.0
2005-02-18 04:35:00,1.23085,1.23108,1.2307,1.23071,323100002.0
2005-02-18 04:40:00,1.23078,1.23107,1.23077,1.2308,334000001.0
2005-02-18 04:45:00,1.23119,1.23146,1.23086,1.23112,375500001.0
2005-02-18 04:50:00,1.23105,1.23133,1.23091,1.23133,282600002.0
2005-02-18 04:55:00,1.23105,1.23139,1.23092,1.23127,249700001.0
2005-02-18 05:00:00,1.2311,1.2314,1.23098,1.23108,365899997.0
2005-02-18 05:05:00,1.23106,1.23146,1.2309,1.23146,430699996.0
2005-02-18 05:10:00,1.23115,1.2314,1.23103,1.23122,526000003.0
2005-02-18 05:15:00,1.23118,1.23156,1.23115,1.2315,448600000.0
2005-02-18 05:20:00,1.23128,1.23154,1.23101,1.23103,349100002.0
2005-02-18 05:25:00,1.23127,1.23151,1.23103,1.23122,367200002.0
2005-02-18 05:30:00,1.23107,1.23135,1.23088,1.2311,369500003.0
2005-02-18 05:35:00,1.2311,1.23138,1.23062,1.23083,584999995.0
2005-02-18 05:40:00,1.23087,1.23115,1.23075,1.23108,353299998.0
2005-02-18 05:45:00,1.231,1.23121,1.23044,1.23078,580200001.0
2005-02-18 05:50:00,1.23065,1.23114,1.23065,1.2309,457899996.0
2005-02-18 05:55:00,1.23087,1.23129,1.23071,1.23089,605900003.0
2005-02-18 06:00:00,1.23108,1.23128,1.2308,1.23111,349100001.0
2005-02-18 06:05:00,1.23105,1.23126,1.23089,1.23105,423700001.0
2005-02-18 06:10:00,1.2311,1.23113,1.23051,1.23055,430799999.0
2005-02-18 06:15:00,1.2308,1.23103,1.23053,1.23075,530600004.0
2005-02-18 06:20:00,1.23067,1.23115,1.23051,1.23053,407200003.0
2005-02-18 06:25:00,1.23051,1.23112,1.23014,1.2307,349799998.0
2005-02-18 06:30:00,1.23072,1.23107,1.2305,1.23052,354299997.0
2005-02-18 06:35:00,1.23084,1.23086,1.23054,1.2306,412599997.0
2005-02-18 06:40:00,1.23079,1.23084,1.23049,1.23055,390800004.0
2005-02-18 06:45:00,1.23064,1.23086,1.23047,1.23069,345500004.0
2005-02-18 06:50:00,1.23049,1.23101,1.22849,1.23095,282600002.0
2005-02-18 06:55:00,1.23055,1.23091,1.22925,1.23091,565000001.0
2005-02-18 07:00:00,1.23035,1.23107,1.23029,1.23053,407100002.0
2005-02-18 07:05:00,1.2307,1.23107,1.23035,1.23055,368799998.0
2005-02-18 07:10:00,1.23094,1.23107,1.23052,1.23057,376600001.0
2005-02-18 07:15:00,1.23053,1.23096,1.23049,1.23051,366699998.0
2005-02-18 07:20:00,1.23055,1.23104,1.23044,1.23082,530900001.0
2005-02-18 07:25:00,1.2307,1.23105,1.23048,1.23083,426500004.0
2005-02-18 07:30:00,1.23085,1.23093,1.23069,1.2309,400100001.0
2005-02-18 07:35:00,1.23089,1.2311,1.23083,1.2311,278199998.0
2005-02-18 07:40:00,1.23082,1.23107,1.23072,1.23107,239500000.0
2005-02-18 07:45:00,1.23083,1.23115,1.23073,1.23089,279600003.0
2005-02-18 07:50:00,1.23082,1.23126,1.23076,1.23095,336600003.0
2005-02-18 07:55:00,1.231,1.23135,1.23093,1.23116,296800001.0
2005-02-18 08:00:00,1.23106,1.23149,1.23106,1.23146,418000004.0
2005-02-18 08:05:00,1.2314,1.23161,1.23133,1.23133,489800001.0
2005-02-18 08:10:00,1.2314,1.23166,1.23128,1.2315,407500003.0
2005-02-18 08:15:00,1.23145,1.23176,1.23128,1.23155,216700000.0
2005-02-18 08:20:00,1.2315,1.23155,1.23127,1.23127,416800000.0
2005-02-18 08:25:00,1.23138,1.23152,1.23128,1.2313,388200001.0
2005-02-18 08:30:00,1.23133,1.23155,1.2313,1.23138,377400002.0
2005-02-18 08:35:00,1.23138,1.23156,1.23131,1.2314,324900005.0
2005-02-18 08:40:00,1.23134,1.23151,1.22949,1.23052,341499995.0
2005-02-18 08:45:00,1.22913,1.23085,1.22913,1.23066,374700000.0
2005-02-18 08:50:00,1.23063,1.23124,1.23063,1.23109,412900002.0
2005-02-18 08:55:00,1.23097,1.23134,1.23073,1.231,497000005.0
2005-02-18 09:00:00,1.23103,1.2311,1.23092,1.23109,307800001.0
2005-02-18 09:05:00,1.23104,1.23117,1.23069,1.23085,395799997.0
2005-02-18 09:10:00,1.23087,1.23101,1.23064,1.23085,268300002.0
2005-02-18 09:15:00,1.23083,1.231,1.23022,1.23023,263699998.0
2005-02-18 09:20:00,1.23073,1.23074,1.22988,1.23017,385299996.0
2005-02-18 09:25:00,1.2303,1.23068,1.23014,1.23055,534500003.0
2005-02-18 09:30:00,1.2304,1.2304,1.23014,1.23019,255500000.0
2005-02-18 09:35:00,1.2302,1.2302,1.22993,1.23009,292400000.0
2005-02-18 09:40:00,1.23002,1.2303,1.22998,1.23026,492700002.0
2005-02-18 09:45:00,1.23026,1.23035,1.22888,1.22888,452800004.0
2005-02-18 09:50:00,1.22868,1.22897,1.22836,1.22877,357099999.0
2005-02-18 09:55:00,1.22882,1.22886,1.22846,1.22854,508289993.0
2005-02-18 10:00:00,1.22858,1.22901,1.22844,1.22889,575100000.0
2005-02-18 10:05:00,1.22896,1.22952,1.22883,1.22942,333899999.0
2005-02-18 10:10:00,1.22943,1.23008,1.22938,1.22957,603800001.0
2005-02-18 10:15:00,1.2299,1.23006,1.22951,1.22974,614900001.0
2005-02-18 10:20:00,1.22981,1.23015,1.22955,1.22988,499799996.0
2005-02-18 10:25:00,1.22984,1.23007,1.22907,1.22941,583900005.0
2005-02-18 10:30:00,1.22951,1.22951,1.22878,1.22887,502300004.0
2005-02-18 10:35:00,1.22882,1.22914,1.22862,1.22887,589799999.0
2005-02-18 10:40:00,1.22893,1.22905,1.22847,1.22856,389599999.0
2005-02-18 10:45:00,1.229,1.22915,1.22865,1.22915,445299999.0
2005-02-18 10:50:00,1.22913,1.22931,1.22899,1.22927,542900004.0
2005-02-18 10:55:00,1.22916,1.2293,1.22903,1.22907,407799998.0
2005-02-18 11:00:00,1.22918,1.2294,1.22891,1.22938,388700004.0
2005-02-18 11:05:00,1.22955,1.22961,1.22922,1.22932,390400002.0
2005-02-18 11:10:00,1.22949,1.22993,1.22941,1.22993,555489998.0
2005-02-18 11:15:00,1.2298,1.23052,1.22952,1.23037,613700002.0
2005-02-18 11:20:00,1.23037,1.23037,1.22964,1.23028,390199995.0
2005-02-18 11:25:00,1.23032,1.23138,1.23016,1.23116,367199995.0
2005-02-18 11:30:00,1.2299,1.23126,1.2299,1.23097,467200000.0
2005-02-18 11:35:00,1.231,1.23119,1.23083,1.23087,546999996.0
2005-02-18 11:40:00,1.23088,1.23102,1.2294,1.23057,617300002.0
2005-02-18 11:45:00,1.23062,1.23083,1.23051,1.23055,296100000.0
2005-02-18 11:50:00,1.23078,1.23141,1.23078,1.23135,457499999.0
2005-02-18 11:55:00,1.23148,1.23192,1.2314,1.2318,575799998.0
2005-02-18 12:00:00,1.23183,1.2319,1.2317,1.23173,279500002.0
2005-02-18 12:05:00,1.2318,1.23201,1.23155,1.23198,544199997.0
2005-02-18 12:10:00,1.23196,1.2322,1.2315,1.2315,367400001.0
2005-02-18 12:15:00,1.23205,1.23213,1.23159,1.23206,411500007.0
2005-02-18 12:20:00,1.23206,1.23206,1.23142,1.23177,347400004.0
2005-02-18 12:25:00,1.23182,1.2321,1.23172,1.23172,456600000.0
2005-02-18 12:30:00,1.23167,1.23173,1.23137,1.23137,507300000.0
2005-02-18 12:35:00,1.23147,1.23164,1.23085,1.23145,411100000.0
2005-02-18 12:40:00,1.2315,1.2315,1.23072,1.23095,610400001.0
2005-02-18 12:45:00,1.23103,1.2317,1.23103,1.23145,477599998.0
2005-02-18 12:50:00,1.23145,1.23163,1.23118,1.23124,301100001.0
2005-02-18 12:55:00,1.23128,1.23155,1.23125,1.23155,444999997.0
2005-02-18 13:00:00,1.23146,1.23158,1.23108,1.23108,428900003.0
2005-02-18 13:05:00,1.23103,1.23133,1.23094,1.23123,482600002.0
2005-02-18 13:10:00,1.2312,1.23134,1.23097,1.23097,220400001.0
2005-02-18 13:15:00,1.23085,1.23095,1.23074,1.2309,367900003.0
2005-02-18 13:20:00,1.23088,1.23095,1.22934,1.23068,545199999.0
2005-02-18 13:25:00,1.23084,1.23109,1.23067,1.23095,488300001.0
2005-02-18 13:30:00,1.231,1.23105,1.23034,1.23061,483000000.0
2005-02-18 13:35:00,1.23065,1.23126,1.23064,1.23106,606200003.0
2005-02-18 13:40:00,1.23108,1.2313,1.23098,1.23117,496500001.0
2005-02-18 13:45:00,1.23135,1.23142,1.23092,1.23127,396799999.0
2005-02-18 13:50:00,1.23139,1.23146,1.2312,1.23143,536100002.0
2005-02-18 13:55:00,1.23125,1.2317,1.23106,1.23158,412899998.0
2005-02-18 14:00:00,1.23161,1.23172,1.23128,1.23135,374899999.0
2005-02-18 14:05:00,1.23128,1.23156,1.23062,1.23108,254799996.0
2005-02-18 14:10:00,1.23115,1.23138,1.23103,1.23104,543500001.0
2005-02-18 14:15:00,1.23104,1.23131,1.23104,1.23117,383300001.0
2005-02-18 14:20:00,1.23131,1.23134,1.23105,1.2313,537200005.0
2005-02-18 14:25:00,1.23102,1.23135,1.23085,1.23114,457099999.0
2005-02-18 14:30:00,1.23118,1.23135,1.23102,1.23113,282299999.0
2005-02-18 14:35:00,1.23126,1.23143,1.2312,1.23124,440100003.0
2005-02-18 14:40:00,1.23124,1.23132,1.23111,1.23113,186900000.0
2005-02-18 14:45:00,1.23123,1.23135,1.23089,1.23094,371300001.0
2005-02-18 14:50:00,1.23094,1.23107,1.23005,1.23069,349600002.0
2005-02-18 14:55:00,1.23063,1.23084,1.23048,1.23052,533200000.0
2005-02-18 15:00:00,1.23057,1.23087,1.23057,1.23062,333300003.0
2005-02-18 15:05:00,1.23057,1.23074,1.22997,1.23033,423000000.0
2005-02-18 15:10:00,1.23047,1.23073,1.23027,1.23038,477499998.0
2005-02-18 15:15:00,1.23048,1.23109,1.2304,1.23058,527000007.0
2005-02-18 15:20:00,1.2306,1.23088,1.23056,1.23088,334100002.0
2005-02-18 15:25:00,1.23082,1.23125,1.23077,1.23106,432700003.0
2005-02-18 15:30:00,1.23135,1.23195,1.2312,1.23149,601599998.0
2005-02-18 15:35:00,1.23187,1.23291,1.23159,1.23159,431699997.0
2005-02-18 15:40:00,1.23188,1.2326,1.23123,1.2321,524400002.0
2005-02-18 15:45:00,1.23238,1.23279,1.23223,1.23279,456400002.0
2005-02-18 15:50:00,1.23279,1.23306,1.23202,1.23202,464600004.0
2005-02-18 15:55:00,1.23195,1.23223,1.23055,1.23055,518200001.0
2005-02-18 16:00:00,1.2304,1.2304,1.22943,1.22944,443200000.0
2005-02-18 16:05:00,1.22972,1.22972,1.22871,1.22875,378999998.0
2005-02-18 16:10:00,1.22875,1.22946,1.22865,1.22901,537900000.0
2005-02-18 16:15:00,1.22911,1.2292,1.22823,1.2283,320500002.0
2005-02-18 16:20:00,1.22837,1.22938,1.2283,1.22922,551800006.0
2005-02-18 16:25:00,1.22942,1.22991,1.22901,1.22951,627100000.0
2005-02-18 16:30:00,1.22969,1.22989,1.22947,1.22947,510700005.0
2005-02-18 16:35:00,1.22965,1.23001,1.22949,1.22997,611300001.0
2005-02-18 16:40:00,1.22997,1.23,1.22914,1.22914,473300002.0
2005-02-18 16:45:00,1.2295,1.22996,1.2293,1.22992,545100000.0
2005-02-18 16:50:00,1.22985,1.23025,1.22856,1.22856,639599999.0
2005-02-18 16:55:00,1.2287,1.22961,1.22845,1.22871,692700000.0
2005-02-18 17:00:00,1.22883,1.2303,1.22859,1.23,583600000.0
2005-02-18 17:05:00,1.22975,1.2299,1.2289,1.22965,522400001.0
2005-02-18 17:10:00,1.22987,1.23015,1.2295,1.23003,716700001.0
2005-02-18 17:15:00,1.23024,1.23035,1.22956,1.22956,385500001.0
2005-02-18 17:20:00,1.22945,1.22962,1.22887,1.22944,474200001.0
2005-02-18 17:25:00,1.22958,1.23031,1.22948,1.23031,476200004.0
2005-02-18 17:30:00,1.23033,1.23033,1.22931,1.22931,471799997.0
2005-02-18 17:35:00,1.22927,1.22952,1.22902,1.2295,686200004.0
2005-02-18 17:40:00,1.22958,1.22963,1.22918,1.22948,423900002.0
2005-02-18 17:45:00,1.22942,1.22945,1.22873,1.2289,372399996.0
2005-02-18 17:50:00,1.22912,1.22945,1.22878,1.2293,375600002.0
2005-02-18 17:55:00,1.22932,1.22938,1.22902,1.22914,479099997.0
2005-02-18 18:00:00,1.22905,1.22917,1.22887,1.22905,2998700019.0
2005-02-18 18:05:00,1.2291,1.22927,1.229,1.22906,4706800009.0
2005-02-18 18:10:00,1.22907,1.2295,1.22891,1.22936,2343890012.0
2005-02-18 18:15:00,1.22937,1.22964,1.22937,1.22954,3221199998.0
2005-02-18 18:20:00,1.22964,1.22977,1.2295,1.2296,2225200003.0
2005-02-18 18:25:00,1.22972,1.22973,1.2292,1.22949,2569890014.0
2005-02-18 18:30:00,1.2296,1.22982,1.22952,1.22968,2316100001.0
2005-02-18 18:35:00,1.22967,1.22973,1.22915,1.22915,1378400007.0
2005-02-18 18:40:00,1.22929,1.22932,1.22891,1.229,2287700001.0
2005-02-18 18:45:00,1.22908,1.2292,1.22888,1.22905,934300000.0
2005-02-18 18:50:00,1.22902,1.22953,1.22902,1.22944,1306600007.0
2005-02-18 18:55:00,1.22963,1.22967,1.22909,1.22944,2046799998.0
2005-02-18 19:00:00,1.22948,1.22978,1.22948,1.22963,1178900000.0
2005-02-18 19:05:00,1.22977,1.22998,1.22953,1.22955,1626899997.0
2005-02-18 19:10:00,1.22963,1.22983,1.22944,1.22965,1243599997.0
2005-02-18 19:15:00,1.22966,1.22966,1.22935,1.22935,1859099999.0
2005-02-18 19:20:00,1.22929,1.22962,1.22921,1.22935,663200000.0
2005-02-18 19:25:00,1.22943,1.22983,1.22923,1.22983,857200000.0
2005-02-18 19:30:00,1.22985,1.23004,1.22951,1.22973,774299998.0
2005-02-18 19:35:00,1.2297,1.23005,1.22927,1.22931,1146300002.0
2005-02-18 19:40:00,1.22937,1.22953,1.22903,1.22917,993489999.0
2005-02-18 19:45:00,1.22918,1.22936,1.22909,1.2292,592299996.0
2005-02-18 19:50:00,1.22929,1.23011,1.22919,1.22994,371800000.0
2005-02-18 19:55:00,1.2302,1.2304,1.22967,1.23017,873700005.0
2005-02-18 20:00:00,1.23028,1.23047,1.22992,1.23002,962600001.0
2005-02-18 20:05:00,1.22999,1.2302,1.22982,1.23013,1170000001.0
2005-02-18 20:10:00,1.2301,1.23045,1.22978,1.22978,1255400004.0
2005-02-18 20:15:00,1.22982,1.23009,1.2296,1.23009,1452700005.0
2005-02-18 20:20:00,1.22964,1.23034,1.22962,1.23015,1972800002.0
2005-02-18 20:25:00,1.23034,1.23049,1.22996,1.23043,1831100006.0
2005-02-18 20:30:00,1.23046,1.23076,1.23025,1.2304,1444400003.0
2005-02-18 20:35:00,1.23044,1.23053,1.23023,1.23036,1628300008.0
2005-02-18 20:40:00,1.23039,1.23095,1.23032,1.23087,1779399995.0
2005-02-18 20:45:00,1.23093,1.23145,1.23074,1.23139,1185200003.0
2005-02-18 20:50:00,1.23117,1.23215,1.2309,1.23203,1176100005.0
2005-02-18 20:55:00,1.23225,1.23244,1.23096,1.23205,1702600006.0
2005-02-18 21:00:00,1.23198,1.23211,1.23087,1.23138,2818800006.0
2005-02-18 21:05:00,1.23162,1.23176,1.23069,1.23069,1871499996.0
2005-02-18 21:10:00,1.23048,1.23048,1.22996,1.23003,1928600012.0
2005-02-18 21:15:00,1.22999,1.23048,1.22999,1.23044,563000004.0
2005-02-18 21:20:00,1.23043,1.23055,1.22992,1.23008,380500002.0
2005-02-18 21:25:00,1.2302,1.23068,1.2302,1.23038,664600006.0
2005-02-18 21:30:00,1.23038,1.23091,1.23036,1.23083,655900004.0
2005-02-18 21:35:00,1.23088,1.23139,1.23079,1.2312,691100003.0
2005-02-18 21:40:00,1.23109,1.23131,1.23066,1.23093,753500007.0
2005-02-18 21:45:00,1.23085,1.23136,1.23068,1.23121,903999999.0
2005-02-18 21:50:00,1.2314,1.23177,1.23123,1.23156,738300000.0
2005-02-18 21:55:00,1.23167,1.23226,1.23166,1.2319,460599997.0
2005-02-18 22:00:00,1.23231,1.23231,1.23098,1.23126,906800000.0
2005-02-18 22:05:00,1.23137,1.23209,1.2309,1.23203,861700000.0
2005-02-18 22:10:00,1.23215,1.23215,1.23175,1.23175,442700002.0
2005-02-18 22:15:00,1.23215,1.23235,1.23171,1.23194,684400002.0
2005-02-18 22:20:00,1.2321,1.23245,1.23194,1.23194,677000001.0
2005-02-18 22:25:00,1.23216,1.23241,1.2317,1.23224,693600003.0
2005-02-18 22:30:00,1.23235,1.23235,1.23167,1.23167,834499999.0
2005-02-18 22:35:00,1.23238,1.23245,1.23159,1.23177,483799998.0
2005-02-18 22:40:00,1.23173,1.23192,1.23155,1.23155,692300000.0
2005-02-18 22:45:00,1.23165,1.23168,1.23105,1.23137,328900003.0
2005-02-18 22:50:00,1.23152,1.23158,1.22514,1.23058,569800003.0
2005-02-18 22:55:00,1.23049,1.23083,1.22995,1.23069,634600003.0
2005-02-18 23:00:00,1.23085,1.23129,1.23085,1.23128,499999999.0
2005-02-18 23:05:00,1.23132,1.2317,1.23106,1.23112,746200000.0
2005-02-18 23:10:00,1.23126,1.23188,1.23109,1.23146,761600006.0
2005-02-18 23:15:00,1.23153,1.23205,1.23134,1.2315,460499994.0
2005-02-18 23:20:00,1.23145,1.23179,1.23122,1.23135,252199998.0
2005-02-18 23:25:00,1.23148,1.23148,1.23086,1.23112,665100005.0
2005-02-18 23:30:00,1.23105,1.2312,1.23098,1.2312,361600001.0
2005-02-18 23:35:00,1.23135,1.23145,1.2307,1.23084,395900003.0
2005-02-18 23:40:00,1.23083,1.23138,1.23059,1.23121,630799999.0
2005-02-18 23:45:00,1.23131,1.23154,1.23064,1.23146,321800001.0
2005-02-18 23:50:00,1.2315,1.23178,1.23092,1.2311,602100001.0
2005-02-18 23:55:00,1.2311,1.23139,1.23071,1.23119,380999997.0
2005-02-21 00:00:00,1.2315,1.2315,1.2311,1.2311,320200002.0
2005-02-21 00:05:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:10:00,1.2311,1.2313,1.2311,1.2313,640400004.0
2005-02-21 00:15:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:25:00,1.2311,1.2311,1.2311,1.2311,160100001.0
2005-02-21 00:30:00,1.231,1.231,1.231,1.231,160100001.0
2005-02-21 00:35:00,1.2311,1.2313,1.2311,1.2313,160100001.0
2005-02-21 00:40:00,1.231,1.2311,1.231,1.2311,160100001.0
2005-02-21 01:05:00,1.231,1.231,1.2308,1.2308,160100001.0
2005-02-21 01:10:00,1.2309,1.2309,1.2308,1.2309,480300003.0
2005-02-21 01:15:00,1.2308,1.2309,1.2308,1.2308,320200002.0
2005-02-21 01:20:00,1.2304,1.2304,1.2304,1.2304,160100001.0
2005-02-21 01:25:00,1.2298,1.231,1.2298,1.2304,480300003.0
2005-02-21 01:30:00,1.231,1.231,1.2306,1.2307,160100001.0
2005-02-21 01:35:00,1.2306,1.2307,1.2304,1.2307,320200002.0
2005-02-21 01:40:00,1.2306,1.2309,1.2306,1.2309,320200002.0
2005-02-21 01:45:00,1.231,1.231,1.2306,1.2306,320200002.0
2005-02-21 01:50:00,1.231,1.2313,1.231,1.2313,480300003.0
2005-02-21 01:55:00,1.2311,1.2311,1.231,1.231,480300003.0
2005-02-21 02:00:00,1.23124,1.23136,1.23052,1.23069,447000005.0
2005-02-21 02:05:00,1.23145,1.23148,1.23059,1.23059,450500003.0
2005-02-21 02:10:00,1.23058,1.23073,1.23058,1.23065,229499999.0
2005-02-21 02:15:00,1.23072,1.23127,1.23061,1.23113,277200000.0
2005-02-21 02:20:00,1.23065,1.23115,1.23043,1.23043,325500003.0
2005-02-21 02:25:00,1.23037,1.23054,1.22952,1.23037,449399999.0
2005-02-21 02:30:00,1.23042,1.23088,1.2304,1.2307,519099995.0
2005-02-21 02:35:00,1.23083,1.23119,1.23028,1.2306,464499995.0
2005-02-21 02:40:00,1.23042,1.23065,1.23036,1.23037,318999998.0
2005-02-21 02:45:00,1.23092,1.23113,1.23036,1.23057,209100000.0
2005-02-21 02:50:00,1.23065,1.23115,1.23054,1.2307,300700002.0
2005-02-21 02:55:00,1.23115,1.23125,1.23075,1.23076,253400002.0
2005-02-21 03:00:00,1.2311,1.23142,1.23086,1.23105,516000000.0
2005-02-21 03:05:00,1.23104,1.23144,1.23104,1.23134,438300001.0
2005-02-21 03:10:00,1.23164,1.23197,1.23138,1.23145,214799998.0
2005-02-21 03:15:00,1.23135,1.23156,1.23112,1.2314,256700000.0
2005-02-21 03:20:00,1.23137,1.23178,1.23126,1.2314,410400002.0
2005-02-21 03:25:00,1.2314,1.2316,1.23096,1.23138,404399996.0
2005-02-21 03:30:00,1.2314,1.23148,1.2313,1.23148,291500000.0
2005-02-21 03:35:00,1.23135,1.2318,1.23116,1.23117,207400000.0
2005-02-21 03:40:00,1.23135,1.23186,1.23133,1.23176,389399996.0
2005-02-21 03:45:00,1.23137,1.232,1.23132,1.23185,486199997.0
2005-02-21 03:50:00,1.23181,1.2324,1.23173,1.2324,415699999.0
2005-02-21 03:55:00,1.23279,1.2328,1.23218,1.23239,402399999.0
2005-02-21 04:00:00,1.23233,1.23245,1.2321,1.2321,182700002.0
2005-02-21 04:05:00,1.23223,1.23248,1.23148,1.23184,407399997.0
2005-02-21 04:10:00,1.23188,1.23196,1.23138,1.23145,412200006.0
2005-02-21 04:15:00,1.23145,1.23206,1.23113,1.23113,272599999.0
2005-02-21 04:20:00,1.2314,1.23167,1.23126,1.23135,551600007.0
2005-02-21 04:25:00,1.23133,1.23166,1.23093,1.23095,260800000.0
2005-02-21 04:30:00,1.23111,1.23135,1.23086,1.23128,337400001.0
2005-02-21 04:35:00,1.23134,1.23144,1.23131,1.2314,447200004.0
2005-02-21 04:40:00,1.23136,1.23187,1.23118,1.23166,279800000.0
2005-02-21 04:45:00,1.23127,1.23187,1.23125,1.23125,438500005.0
2005-02-21 04:50:00,1.23135,1.23179,1.23126,1.23172,459600003.0
2005-02-21 04:55:00,1.23135,1.23191,1.23135,1.23191,462099998.0
2005-02-21 05:00:00,1.23141,1.23183,1.23139,1.23163,450200003.0
2005-02-21 05:05:00,1.232,1.232,1.23144,1.23148,289799998.0
2005-02-21 05:10:00,1.23145,1.23156,1.23131,1.23137,365199999.0
2005-02-21 05:15:00,1.23135,1.23148,1.2306,1.23132,288800006.0
2005-02-21 05:20:00,1.23148,1.23161,1.23105,1.23145,300700001.0
2005-02-21 05:25:00,1.2314,1.23168,1.23117,1.23137,304800002.0
2005-02-21 05:30:00,1.23132,1.23172,1.23124,1.23124,437899999.0
2005-02-21 05:35:00,1.2316,1.2317,1.2313,1.23145,486700000.0
2005-02-21 05:40:00,1.23148,1.2318,1.23136,1.23136,582599999.0
2005-02-21 05:45:00,1.23132,1.23163,1.23132,1.2315,396600004.0
2005-02-21 05:50:00,1.23139,1.23179,1.23137,1.23144,651000003.0
2005-02-21 05:55:00,1.2319,1.23197,1.23145,1.23147,338699997.0
2005-02-21 06:00:00,1.2314,1.23178,1.23132,1.23136,281800001.0
2005-02-21 06:05:00,1.23147,1.23197,1.23141,1.23145,407499997.0
2005-02-21 06:10:00,1.23155,1.23213,1.23133,1.2318,493300002.0
2005-02-21 06:15:00,1.2318,1.23186,1.23142,1.2315,576100007.0
2005-02-21 06:20:00,1.23147,1.23151,1.23138,1.23142,373900001.0
2005-02-21 06:25:00,1.2317,1.23209,1.23136,1.23148,503100002.0
2005-02-21 06:30:00,1.23152,1.23185,1.2313,1.23142,346300007.0
2005-02-21 06:35:00,1.23186,1.23218,1.23138,1.2315,416900002.0
2005-02-21 06:40:00,1.23153,1.23167,1.23109,1.23167,624899999.0
2005-02-21 06:45:00,1.2315,1.23167,1.23124,1.23135,308800001.0
2005-02-21 06:50:00,1.2314,1.23174,1.2311,1.2314,388299999.0
2005-02-21 06:55:00,1.23169,1.23181,1.2314,1.23169,431590001.0
2005-02-21 07:00:00,1.23127,1.2315,1.23029,1.23133,383799997.0
2005-02-21 07:05:00,1.23126,1.23178,1.23126,1.2316,249899999.0
2005-02-21 07:10:00,1.2314,1.23171,1.23113,1.23154,386300004.0
2005-02-21 07:15:00,1.23128,1.23179,1.23128,1.23153,441400003.0
2005-02-21 07:20:00,1.23153,1.23174,1.2315,1.23152,299899999.0
2005-02-21 07:25:00,1.23174,1.23174,1.23116,1.23136,324099999.0
2005-02-21 07:30:00,1.23141,1.23168,1.23131,1.23162,540899994.0
2005-02-21 07:35:00,1.23194,1.232,1.23152,1.23152,349100001.0
2005-02-21 07:40:00,1.2319,1.23196,1.23152,1.23175,381599998.0
2005-02-21 07:45:00,1.23163,1.23176,1.23155,1.23163,447400003.0
2005-02-21 07:50:00,1.23168,1.2321,1.23161,1.232,282499997.0
2005-02-21 07:55:00,1.2317,1.23192,1.23162,1.2317,324600006.0
2005-02-21 08:00:00,1.23165,1.23183,1.23154,1.2317,414999998.0
2005-02-21 08:05:00,1.23174,1.23215,1.23159,1.23165,380499999.0
2005-02-21 08:10:00,1.23173,1.23194,1.23142,1.23145,511590002.0
2005-02-21 08:15:00,1.23163,1.23202,1.23145,1.23155,379400001.0
2005-02-21 08:20:00,1.2315,1.23188,1.23141,1.23185,417300001.0
2005-02-21 08:25:00,1.23103,1.23166,1.2297,1.23054,268999999.0
2005-02-21 08:30:00,1.23083,1.23137,1.2308,1.23088,319300003.0
2005-02-21 08:35:00,1.23155,1.23155,1.22941,1.22941,309599999.0
2005-02-21 08:40:00,1.22963,1.2309,1.22954,1.23084,526800005.0
2005-02-21 08:45:00,1.23089,1.23155,1.23089,1.23145,282200001.0
2005-02-21 08:50:00,1.2312,1.23175,1.23062,1.23158,467499997.0
2005-02-21 08:55:00,1.2315,1.23159,1.23077,1.23082,552799995.0
2005-02-21 09:00:00,1.23069,1.23147,1.23045,1.23115,567200003.0
2005-02-21 09:05:00,1.23052,1.23124,1.23047,1.23065,417800006.0
2005-02-21 09:10:00,1.23015,1.23063,1.22915,1.2292,308999999.0
2005-02-21 09:15:00,1.2295,1.23023,1.2295,1.23005,356399996.0
2005-02-21 09:20:00,1.23023,1.23051,1.22999,1.23002,478799998.0
2005-02-21 09:25:00,1.22998,1.231,1.22989,1.23047,361500005.0
2005-02-21 09:30:00,1.23065,1.23066,1.22997,1.23033,443300001.0
2005-02-21 09:35:00,1.23033,1.23081,1.23004,1.23081,472599998.0
2005-02-21 09:40:00,1.23096,1.23138,1.23082,1.23084,449599993.0
2005-02-21 09:45:00,1.2308,1.23118,1.2307,1.2308,267199998.0
2005-02-21 09:50:00,1.23075,1.23099,1.23064,1.23085,481799998.0
2005-02-21 09:55:00,1.23093,1.23147,1.23084,1.23147,340700000.0
2005-02-21 10:00:00,1.23075,1.23155,1.23075,1.23108,486600006.0
2005-02-21 10:05:00,1.2312,1.2312,1.22997,1.23051,369400006.0
2005-02-21 10:10:00,1.23045,1.23083,1.23037,1.23076,364499999.0
2005-02-21 10:15:00,1.23065,1.23069,1.23042,1.23055,821700010.0
2005-02-21 10:20:00,1.23056,1.2306,1.22926,1.22995,532300000.0
2005-02-21 10:25:00,1.23022,1.23072,1.22982,1.23007,694700004.0
2005-02-21 10:30:00,1.2304,1.23054,1.23,1.23022,427100000.0
2005-02-21 10:35:00,1.23006,1.23036,1.22946,1.23023,570000007.0
2005-02-21 10:40:00,1.23029,1.23057,1.23022,1.23024,563000003.0
2005-02-21 10:45:00,1.23025,1.23032,1.23005,1.23032,569300001.0
2005-02-21 10:50:00,1.23022,1.23025,1.22943,1.23018,544500000.0
2005-02-21 10:55:00,1.23029,1.23041,1.22983,1.2299,438000003.0
2005-02-21 11:00:00,1.22976,1.23053,1.22925,1.23053,413600002.0
2005-02-21 11:05:00,1.23086,1.23125,1.2294,1.2309,236200002.0
2005-02-21 11:10:00,1.23098,1.23134,1.23083,1.23083,484599997.0
2005-02-21 11:15:00,1.23085,1.23128,1.23085,1.2311,560699996.0
2005-02-21 11:20:00,1.23109,1.23109,1.23008,1.23042,433600004.0
2005-02-21 11:25:00,1.2305,1.23069,1.23041,1.23053,619900002.0
2005-02-21 11:30:00,1.23069,1.23088,1.23054,1.2308,492600002.0
2005-02-21 11:35:00,1.23083,1.231,1.23053,1.2307,566200001.0
2005-02-21 11:40:00,1.23077,1.23126,1.23063,1.23115,652300006.0
2005-02-21 11:45:00,1.23097,1.231,1.23057,1.23063,370200003.0
2005-02-21 11:50:00,1.23065,1.23092,1.23054,1.23074,666800006.0
2005-02-21 11:55:00,1.23075,1.23096,1.23059,1.2308,459200003.0
2005-02-21 12:00:00,1.23107,1.23124,1.23072,1.23095,393900000.0
2005-02-21 12:05:00,1.23098,1.23126,1.23068,1.23087,313400000.0
2005-02-21 12:10:00,1.2309,1.23228,1.23073,1.2321,410400000.0
2005-02-21 12:15:00,1.23173,1.23217,1.23095,1.23173,505800001.0
2005-02-21 12:20:00,1.2318,1.23203,1.23071,1.23155,374799997.0
2005-02-21 12:25:00,1.23185,1.2319,1.23063,1.23081,539300005.0
2005-02-21 12:30:00,1.23102,1.23116,1.23062,1.23093,482699992.0
2005-02-21 12:35:00,1.231,1.231,1.23052,1.2306,378800005.0
2005-02-21 12:40:00,1.2308,1.23094,1.23041,1.2305,511000001.0
2005-02-21 12:45:00,1.2305,1.23075,1.2304,1.2305,323499997.0
2005-02-21 12:50:00,1.23045,1.23078,1.2304,1.23057,421000002.0
2005-02-21 12:55:00,1.23055,1.23094,1.23055,1.23074,413200003.0
2005-02-21 13:00:00,1.23068,1.23132,1.23046,1.23046,555499999.0
2005-02-21 13:05:00,1.23045,1.23062,1.22994,1.23032,381200001.0
2005-02-21 13:10:00,1.23011,1.23052,1.22935,1.22976,689800001.0
2005-02-21 13:15:00,1.22997,1.23011,1.22931,1.22952,270200000.0
2005-02-21 13:20:00,1.22958,1.22965,1.22834,1.22841,412299998.0
2005-02-21 13:25:00,1.2283,1.22899,1.22775,1.22889,501599999.0
2005-02-21 13:30:00,1.22908,1.22944,1.22894,1.22894,556300003.0
2005-02-21 13:35:00,1.229,1.22968,1.229,1.22954,583299993.0
2005-02-21 13:40:00,1.22956,1.23041,1.22956,1.23015,578300001.0
2005-02-21 13:45:00,1.2302,1.23036,1.22994,1.23007,490100005.0
2005-02-21 13:50:00,1.23045,1.23049,1.22982,1.22989,431400000.0
2005-02-21 13:55:00,1.22993,1.23021,1.22986,1.23002,530800001.0
2005-02-21 14:00:00,1.22991,1.23032,1.22981,1.23011,358399997.0
2005-02-21 14:05:00,1.22993,1.23034,1.22991,1.23013,417700001.0
2005-02-21 14:10:00,1.23028,1.23083,1.23022,1.23057,651999999.0
2005-02-21 14:15:00,1.23056,1.23075,1.23042,1.23053,353199998.0
2005-02-21 14:20:00,1.2305,1.23067,1.23015,1.23022,410499998.0
2005-02-21 14:25:00,1.23038,1.23082,1.23035,1.2306,472700001.0
2005-02-21 14:30:00,1.23063,1.23086,1.23044,1.2306,639800000.0
2005-02-21 14:35:00,1.23053,1.23082,1.23038,1.23045,380100001.0
2005-02-21 14:40:00,1.23045,1.2306,1.2302,1.23049,347000002.0
2005-02-21 14:45:00,1.23058,1.23066,1.23044,1.23044,309500002.0
2005-02-21 14:50:00,1.23052,1.23087,1.2304,1.2304,283499999.0
2005-02-21 14:55:00,1.23041,1.23065,1.23017,1.2306,399800005.0
2005-02-21 15:00:00,1.23059,1.23061,1.23025,1.23035,385800007.0
2005-02-21 15:05:00,1.23035,1.23049,1.23025,1.23029,397700006.0
2005-02-21 15:10:00,1.2303,1.23069,1.23022,1.23063,410099999.0
2005-02-21 15:15:00,1.23075,1.23088,1.23058,1.23062,454099999.0
2005-02-21 15:20:00,1.23065,1.23075,1.23052,1.23057,431300004.0
2005-02-21 15:25:00,1.23064,1.23089,1.23064,1.23079,529300002.0
2005-02-21 15:30:00,1.23163,1.23445,1.23163,1.23354,484300007.0
2005-02-21 15:35:00,1.2335,1.23363,1.23296,1.23312,411000000.0
2005-02-21 15:40:00,1.23334,1.23544,1.23319,1.23538,403200003.0
2005-02-21 15:45:00,1.23515,1.23549,1.23461,1.23496,534600003.0
2005-02-21 15:50:00,1.235,1.23513,1.23449,1.23453,440999999.0
2005-02-21 15:55:00,1.23464,1.23466,1.23422,1.2343,670790003.0
2005-02-21 16:00:00,1.23447,1.23447,1.23403,1.23416,420299996.0
2005-02-21 16:05:00,1.23423,1.23429,1.23379,1.23402,431800003.0
2005-02-21 16:10:00,1.23427,1.23427,1.23304,1.23343,354400007.0
2005-02-21 16:15:00,1.2334,1.23407,1.23334,1.23386,382199998.0
2005-02-21 16:20:00,1.23412,1.23433,1.2335,1.23366,431300000.0
2005-02-21 16:25:00,1.23387,1.23388,1.23369,1.23369,429999998.0
2005-02-21 16:30:00,1.23373,1.23408,1.23339,1.23362,750000000.0
2005-02-21 16:35:00,1.2337,1.2337,1.23321,1.23337,528990000.0
2005-02-21 16:40:00,1.23339,1.23352,1.23325,1.23333,509200005.0
2005-02-21 16:45:00,1.23337,1.23423,1.23337,1.23405,363499999.0
2005-02-21 16:50:00,1.23429,1.23447,1.23422,1.23446,680700009.0
2005-02-21 16:55:00,1.23445,1.2345,1.23384,1.23422,459899997.0
2005-02-21 17:00:00,1.23425,1.23441,1.23414,1.23416,543800000.0
2005-02-21 17:05:00,1.23427,1.23449,1.23417,1.23425,306700004.0
2005-02-21 17:10:00,1.23455,1.23468,1.23369,1.23391,459500002.0
2005-02-21 17:15:00,1.23387,1.23387,1.23337,1.23346,334199999.0
2005-02-21 17:20:00,1.23345,1.23384,1.23345,1.23365,398100001.0
2005-02-21 17:25:00,1.23375,1.23382,1.23353,1.23371,569500001.0
2005-02-21 17:30:00,1.23372,1.23389,1.2337,1.23378,342900005.0
2005-02-21 17:35:00,1.23375,1.23389,1.23365,1.23365,411800000.0
2005-02-21 17:40:00,1.2338,1.2338,1.23348,1.2335,285100000.0
2005-02-21 17:45:00,1.23344,1.23358,1.23292,1.23302,434500001.0
2005-02-21 17:50:00,1.233,1.23312,1.23256,1.2329,532599998.0
2005-02-21 17:55:00,1.23285,1.23286,1.2323,1.2328,409500002.0
2005-02-21 18:00:00,1.23273,1.23323,1.23258,1.23313,2961000002.0
2005-02-21 18:05:00,1.23319,1.23326,1.23285,1.23285,4092100012.0
2005-02-21 18:10:00,1.2329,1.23337,1.2327,1.23319,2686300008.0
2005-02-21 18:15:00,1.23313,1.23354,1.23304,1.2332,2756600008.0
2005-02-21 18:20:00,1.23343,1.23343,1.2326,1.2326,1930500003.0
2005-02-21 18:25:00,1.23257,1.23317,1.23257,1.23309,2389200016.0
2005-02-21 18:30:00,1.23319,1.23325,1.23287,1.23297,2517400005.0
2005-02-21 18:35:00,1.2329,1.23313,1.23285,1.233,1447199997.0
2005-02-21 18:40:00,1.23303,1.23352,1.23303,1.23334,2342199993.0
2005-02-21 18:45:00,1.23337,1.23384,1.23333,1.2334,1071499997.0
2005-02-21 18:50:00,1.23342,1.23371,1.23303,1.23345,1140699997.0
2005-02-21 18:55:00,1.23345,1.23375,1.23342,1.23343,1503500002.0
2005-02-21 19:00:00,1.23349,1.23366,1.23312,1.23336,1367200004.0
2005-02-21 19:05:00,1.23333,1.23353,1.23319,1.23335,2401000011.0
2005-02-21 19:10:00,1.23355,1.23407,1.23342,1.23389,1109800007.0
2005-02-21 19:15:00,1.23352,1.23387,1.23323,1.2336,1808400007.0
2005-02-21 19:20:00,1.23361,1.23377,1.23361,1.23365,711300003.0
2005-02-21 19:25:00,1.23367,1.23408,1.23355,1.2338,850999996.0
2005-02-21 19:30:00,1.23388,1.2339,1.23358,1.2337,690499997.0
2005-02-21 19:35:00,1.23393,1.23423,1.23371,1.2339,1522099994.0
2005-02-21 19:40:00,1.23385,1.23401,1.23378,1.23398,747600004.0
2005-02-21 19:45:00,1.23398,1.23415,1.23382,1.2341,391000004.0
2005-02-21 19:50:00,1.23407,1.23424,1.23391,1.23405,529700002.0
2005-02-21 19:55:00,1.23415,1.23441,1.23389,1.23402,719499997.0
2005-02-21 20:00:00,1.2339,1.23438,1.23377,1.23381,825499998.0
2005-02-21 20:05:00,1.23387,1.23428,1.23373,1.23393,1093300004.0
2005-02-21 20:10:00,1.23436,1.23439,1.2338,1.23389,1127200007.0
2005-02-21 20:15:00,1.23385,1.23436,1.23375,1.23385,1723000003.0
2005-02-21 20:20:00,1.23382,1.23442,1.23372,1.23376,2144200000.0
2005-02-21 20:25:00,1.23384,1.23447,1.2338,1.23385,1857900018.0
2005-02-21 20:30:00,1.23383,1.23438,1.23383,1.23393,1379000007.0
2005-02-21 20:35:00,1.23391,1.23442,1.23348,1.23442,1627000000.0
2005-02-21 20:40:00,1.23395,1.23451,1.23382,1.23451,1895200018.0
2005-02-21 20:45:00,1.23395,1.23439,1.2338,1.23412,1176599999.0
2005-02-21 20:50:00,1.23377,1.23397,1.23335,1.23392,905700002.0
2005-02-21 20:55:00,1.23342,1.23362,1.23335,1.23348,1629900006.0
2005-02-21 21:00:00,1.23348,1.23389,1.2334,1.23349,2921200005.0
2005-02-21 21:05:00,1.23342,1.23366,1.23301,1.2335,1721700017.0
2005-02-21 21:10:00,1.23335,1.23371,1.23312,1.23312,1750700008.0
2005-02-21 21:15:00,1.23338,1.23381,1.23303,1.23307,366899999.0
2005-02-21 21:20:00,1.23312,1.23415,1.23311,1.2334,297699995.0
2005-02-21 21:25:00,1.23351,1.23415,1.23351,1.23392,691800005.0
2005-02-21 21:30:00,1.23373,1.23376,1.23314,1.23317,642000001.0
2005-02-21 21:35:00,1.23358,1.23421,1.23351,1.23364,721899998.0
2005-02-21 21:40:00,1.2338,1.23404,1.2337,1.23382,583900000.0
2005-02-21 21:45:00,1.23382,1.23398,1.23378,1.23383,646500000.0
2005-02-21 21:50:00,1.23375,1.2338,1.23308,1.23355,667200003.0
2005-02-21 21:55:00,1.23351,1.23391,1.2334,1.2338,461000000.0
2005-02-21 22:00:00,1.2338,1.23427,1.23351,1.23399,1180499999.0
2005-02-21 22:05:00,1.234,1.23431,1.23385,1.23397,781400002.0
2005-02-21 22:10:00,1.23428,1.23446,1.23387,1.23392,511900003.0
2005-02-21 22:15:00,1.23442,1.23451,1.23385,1.2339,501399998.0
2005-02-21 22:20:00,1.23392,1.2342,1.23354,1.23378,654900005.0
2005-02-21 22:25:00,1.23375,1.23414,1.23348,1.23358,949300012.0
2005-02-21 22:30:00,1.23362,1.23413,1.23355,1.23409,724300000.0
2005-02-21 22:35:00,1.2337,1.23403,1.2332,1.23336,686300004.0
2005-02-21 22:40:00,1.23347,1.23349,1.2331,1.23315,785700011.0
2005-02-21 22:45:00,1.2333,1.23379,1.23315,1.23335,538200003.0
2005-02-21 22:50:00,1.2334,1.2339,1.23328,1.23328,501899999.0
2005-02-21 22:55:00,1.2333,1.23373,1.23279,1.23287,769300003.0
2005-02-21 23:00:00,1.23294,1.23362,1.23294,1.2333,412600003.0
2005-02-21 23:05:00,1.2332,1.23328,1.23291,1.2332,481500006.0
2005-02-21 23:10:00,1.23313,1.23365,1.23305,1.2331,319600003.0
2005-02-21 23:15:00,1.23323,1.23328,1.23304,1.2331,265899999.0
2005-02-21 23:20:00,1.23305,1.23367,1.233,1.2331,212900000.0
2005-02-21 23:25:00,1.23364,1.23365,1.23303,1.23321,494200002.0
2005-02-21 23:30:00,1.23312,1.23348,1.23297,1.23318,488300002.0
2005-02-21 23:35:00,1.233,1.23345,1.23291,1.233,329600000.0
2005-02-21 23:40:00,1.23298,1.23346,1.23293,1.23298,213490001.0
2005-02-21 23:45:00,1.2331,1.2331,1.23242,1.23277,379300004.0
2005-02-21 23:50:00,1.23267,1.23307,1.23262,1.2327,392900001.0
2005-02-21 23:55:00,1.23265,1.2331,1.23265,1.23268,157000000.0
2005-02-22 00:00:00,1.23275,1.23339,1.23246,1.23282,594700003.0
2005-02-22 00:05:00,1.23288,1.23379,1.23283,1.23378,321900003.0
2005-02-22 00:10:00,1.23373,1.23393,1.23365,1.23377,335599999.0
2005-02-22 00:15:00,1.23274,1.234,1.23274,1.23389,425300004.0
2005-02-22 00:20:00,1.23342,1.23393,1.23337,1.2335,444699998.0
2005-02-22 00:25:00,1.23347,1.23375,1.2331,1.23365,554400007.0
2005-02-22 00:30:00,1.23368,1.23381,1.23301,1.23325,297599998.0
2005-02-22 00:35:00,1.23372,1.23372,1.23286,1.23301,312600002.0
2005-02-22 00:40:00,1.23348,1.23367,1.233,1.23302,326600000.0
2005-02-22 00:45:00,1.2331,1.23355,1.23293,1.23295,385400005.0
2005-02-22 00:50:00,1.23305,1.23346,1.23279,1.23293,332399996.0
2005-02-22 00:55:00,1.23331,1.23331,1.23285,1.23288,313000000.0
2005-02-22 01:00:00,1.23316,1.23352,1.23289,1.23292,458999999.0
2005-02-22 01:05:00,1.23298,1.23374,1.2328,1.23356,375700002.0
2005-02-22 01:10:00,1.23372,1.23378,1.23357,1.23365,225600002.0
2005-02-22 01:15:00,1.23352,1.23393,1.23292,1.23384,331500002.0
2005-02-22 01:20:00,1.23388,1.23428,1.23382,1.23382,94299999.0
2005-02-22 01:25:00,1.2339,1.23423,1.23347,1.2339,431900000.0
2005-02-22 01:30:00,1.23417,1.23432,1.23385,1.23386,308599999.0
2005-02-22 01:35:00,1.23388,1.23393,1.23331,1.23393,383999995.0
2005-02-22 01:40:00,1.23404,1.23426,1.23376,1.23415,341799998.0
2005-02-22 01:45:00,1.2339,1.2344,1.23362,1.23438,231900002.0
2005-02-22 01:50:00,1.23387,1.23428,1.23378,1.23428,291299997.0
2005-02-22 01:55:00,1.2338,1.2342,1.23337,1.23392,311300001.0
2005-02-22 02:00:00,1.23391,1.23433,1.23381,1.2339,460000006.0
2005-02-22 02:05:00,1.23389,1.23428,1.23327,1.23385,518900003.0
2005-02-22 02:10:00,1.2339,1.23399,1.23384,1.2339,192600001.0
2005-02-22 02:15:00,1.23395,1.23429,1.23383,1.234,384000001.0
2005-02-22 02:20:00,1.23395,1.23411,1.23345,1.23371,448399998.0
2005-02-22 02:25:00,1.2339,1.23437,1.23375,1.23384,280999997.0
2005-02-22 02:30:00,1.23388,1.2343,1.23382,1.2341,395899999.0
2005-02-22 02:35:00,1.23415,1.2344,1.23389,1.2339,345100007.0
2005-02-22 02:40:00,1.23401,1.23451,1.23382,1.2341,362600007.0
2005-02-22 02:45:00,1.23431,1.23445,1.23393,1.2344,305600001.0
2005-02-22 02:50:00,1.23438,1.23445,1.23359,1.23359,140500002.0
2005-02-22 02:55:00,1.23352,1.23489,1.23342,1.23465,291399999.0
2005-02-22 03:00:00,1.2347,1.23475,1.23326,1.23343,346600002.0
2005-02-22 03:05:00,1.23413,1.23468,1.23324,1.23468,380600003.0
2005-02-22 03:10:00,1.23412,1.23446,1.23324,1.23407,357599998.0
2005-02-22 03:15:00,1.23466,1.23473,1.23417,1.23434,324299999.0
2005-02-22 03:20:00,1.23446,1.23489,1.23446,1.23489,387200001.0
2005-02-22 03:25:00,1.23439,1.23458,1.23328,1.23377,397400003.0
2005-02-22 03:30:00,1.23392,1.23395,1.2332,1.23323,531700000.0
2005-02-22 03:35:00,1.23326,1.23374,1.23315,1.23338,293900000.0
2005-02-22 03:40:00,1.2332,1.23327,1.23289,1.23319,330900001.0
2005-02-22 03:45:00,1.23342,1.23342,1.23281,1.23315,425399997.0
2005-02-22 03:50:00,1.23318,1.23331,1.23297,1.23297,269300000.0
2005-02-22 03:55:00,1.23273,1.2331,1.23259,1.23305,333199994.0
2005-02-22 04:00:00,1.23278,1.23301,1.23269,1.23269,181599998.0
2005-02-22 04:05:00,1.23273,1.23329,1.23263,1.23329,235700003.0
2005-02-22 04:10:00,1.23268,1.23338,1.23268,1.23295,315799999.0
2005-02-22 04:15:00,1.23294,1.23324,1.23251,1.23251,442499996.0
2005-02-22 04:20:00,1.2329,1.23352,1.2329,1.23296,428400000.0
2005-02-22 04:25:00,1.233,1.23331,1.23272,1.23295,466399997.0
2005-02-22 04:30:00,1.23305,1.23341,1.23284,1.23294,404700001.0
2005-02-22 04:35:00,1.23275,1.23323,1.23275,1.23321,348000001.0
2005-02-22 04:40:00,1.23298,1.233,1.2327,1.23292,519000002.0
2005-02-22 04:45:00,1.23274,1.23274,1.23185,1.23216,462500000.0
2005-02-22 04:50:00,1.2323,1.23241,1.23187,1.23204,485199999.0
2005-02-22 04:55:00,1.232,1.23249,1.2313,1.2313,445399998.0
2005-02-22 05:00:00,1.23112,1.2316,1.23096,1.23138,522200006.0
2005-02-22 05:05:00,1.23139,1.23157,1.2309,1.23157,406800004.0
2005-02-22 05:10:00,1.23125,1.23153,1.23092,1.23092,443400000.0
2005-02-22 05:15:00,1.23078,1.23096,1.22992,1.23026,380600000.0
2005-02-22 05:20:00,1.23,1.23042,1.22917,1.22928,454700001.0
2005-02-22 05:25:00,1.22934,1.22946,1.22889,1.22934,583200000.0
2005-02-22 05:30:00,1.22932,1.2294,1.22905,1.22914,383399998.0
2005-02-22 05:35:00,1.22925,1.22962,1.22909,1.2293,702599994.0
2005-02-22 05:40:00,1.22955,1.22985,1.2293,1.2296,352100002.0
2005-02-22 05:45:00,1.2296,1.2302,1.22955,1.22995,574199993.0
2005-02-22 05:50:00,1.22978,1.22997,1.2296,1.2299,438699997.0
2005-02-22 05:55:00,1.22993,1.23037,1.22968,1.23013,419699996.0
2005-02-22 06:00:00,1.23008,1.2306,1.22969,1.22976,424900002.0
2005-02-22 06:05:00,1.22983,1.2299,1.22906,1.22917,523600003.0
2005-02-22 06:10:00,1.22952,1.22952,1.22894,1.22907,451300002.0
2005-02-22 06:15:00,1.22894,1.22921,1.22879,1.22879,412300000.0
2005-02-22 06:20:00,1.2289,1.22913,1.22876,1.2291,327299998.0
2005-02-22 06:25:00,1.2291,1.22923,1.22887,1.22916,481799992.0
2005-02-22 06:30:00,1.2292,1.22942,1.22892,1.22941,320100000.0
2005-02-22 06:35:00,1.22935,1.22955,1.22925,1.22925,467500006.0
2005-02-22 06:40:00,1.2294,1.22965,1.22931,1.22934,380199998.0
2005-02-22 06:45:00,1.22944,1.22956,1.22925,1.22933,571300004.0
2005-02-22 06:50:00,1.22963,1.22967,1.22927,1.2296,470000000.0
2005-02-22 06:55:00,1.22965,1.22965,1.22915,1.22926,442900008.0
2005-02-22 07:00:00,1.22953,1.22978,1.2293,1.22952,359299999.0
2005-02-22 07:05:00,1.22936,1.22972,1.22894,1.22943,240199997.0
2005-02-22 07:10:00,1.22945,1.22947,1.22877,1.22925,267700000.0
2005-02-22 07:15:00,1.22927,1.22933,1.22874,1.22884,447300005.0
2005-02-22 07:20:00,1.22887,1.22893,1.22875,1.22885,400300004.0
2005-02-22 07:25:00,1.22879,1.22903,1.22846,1.22852,381799999.0
2005-02-22 07:30:00,1.22843,1.22843,1.22794,1.22813,331900001.0
2005-02-22 07:35:00,1.22798,1.22806,1.22774,1.22797,421000003.0
2005-02-22 07:40:00,1.22804,1.22812,1.22782,1.22809,462500003.0
2005-02-22 07:45:00,1.22802,1.22837,1.22797,1.22832,468000003.0
2005-02-22 07:50:00,1.22835,1.22837,1.22806,1.2283,389400002.0
2005-02-22 07:55:00,1.2284,1.22845,1.22808,1.22816,196400000.0
2005-02-22 08:00:00,1.2281,1.2283,1.22797,1.22827,359900003.0
2005-02-22 08:05:00,1.22821,1.22833,1.22787,1.22787,432199998.0
2005-02-22 08:10:00,1.22798,1.22824,1.22792,1.22819,300990000.0
2005-02-22 08:15:00,1.22808,1.2282,1.22792,1.22802,444600000.0
2005-02-22 08:20:00,1.2281,1.22816,1.22785,1.2279,337100004.0
2005-02-22 08:25:00,1.22792,1.22795,1.22759,1.2278,380000003.0
2005-02-22 08:30:00,1.22783,1.22794,1.22773,1.22782,618000000.0
2005-02-22 08:35:00,1.2279,1.2281,1.22779,1.22802,424800005.0
2005-02-22 08:40:00,1.22797,1.22814,1.22791,1.22803,511399992.0
2005-02-22 08:45:00,1.2279,1.22803,1.22765,1.22803,386389999.0
2005-02-22 08:50:00,1.22797,1.22816,1.22779,1.22781,342900001.0
2005-02-22 08:55:00,1.22772,1.22811,1.22768,1.2278,499499998.0
2005-02-22 09:00:00,1.22777,1.22785,1.22681,1.2269,572399997.0
2005-02-22 09:05:00,1.22691,1.22696,1.22674,1.22691,483899997.0
2005-02-22 09:10:00,1.22676,1.22713,1.22676,1.22694,471900003.0
2005-02-22 09:15:00,1.22697,1.22708,1.22669,1.22669,343800002.0
2005-02-22 09:20:00,1.22671,1.22679,1.22641,1.22652,355600002.0
2005-02-22 09:25:00,1.22643,1.22676,1.22587,1.22676,369400001.0
2005-02-22 09:30:00,1.22659,1.22659,1.22609,1.22618,168400002.0
2005-02-22 09:35:00,1.22608,1.22626,1.22589,1.22606,345800002.0
2005-02-22 09:40:00,1.22606,1.22619,1.22584,1.22584,220600000.0
2005-02-22 09:45:00,1.2259,1.22608,1.22586,1.22604,415299998.0
2005-02-22 09:50:00,1.22597,1.22658,1.22597,1.22617,538399997.0
2005-02-22 09:55:00,1.22632,1.22635,1.22602,1.22603,386800001.0
2005-02-22 10:00:00,1.22606,1.22637,1.22599,1.22612,511500002.0
2005-02-22 10:05:00,1.22617,1.22617,1.22579,1.22596,291500001.0
2005-02-22 10:10:00,1.22605,1.22688,1.22584,1.22688,356400000.0
2005-02-22 10:15:00,1.22671,1.22709,1.22647,1.22653,517100008.0
2005-02-22 10:20:00,1.22662,1.2269,1.22647,1.22675,576300000.0
2005-02-22 10:25:00,1.22665,1.22671,1.22597,1.22603,543499995.0
2005-02-22 10:30:00,1.22606,1.2264,1.22321,1.22353,534600002.0
2005-02-22 10:35:00,1.2239,1.22466,1.2239,1.22442,571400003.0
2005-02-22 10:40:00,1.22441,1.22482,1.22435,1.2245,594000002.0
2005-02-22 10:45:00,1.22467,1.22493,1.22447,1.22493,422100004.0
2005-02-22 10:50:00,1.225,1.22541,1.22491,1.22519,452200003.0
2005-02-22 10:55:00,1.22512,1.22591,1.2249,1.22582,588499999.0
2005-02-22 11:00:00,1.22589,1.22626,1.22551,1.22602,580199998.0
2005-02-22 11:05:00,1.22618,1.22643,1.22618,1.2263,522700001.0
2005-02-22 11:10:00,1.22626,1.22648,1.22539,1.22634,553500004.0
2005-02-22 11:15:00,1.22643,1.22655,1.22535,1.22564,510700002.0
2005-02-22 11:20:00,1.2257,1.22601,1.22505,1.22505,276300001.0
2005-02-22 11:25:00,1.22518,1.22597,1.22503,1.22591,452599995.0
2005-02-22 11:30:00,1.22602,1.22613,1.22569,1.22593,546500003.0
2005-02-22 11:35:00,1.22601,1.22607,1.22553,1.22564,356700003.0
2005-02-22 11:40:00,1.22584,1.22621,1.2257,1.22597,647400000.0
2005-02-22 11:45:00,1.22612,1.2262,1.22583,1.22588,345399999.0
2005-02-22 11:50:00,1.22596,1.22604,1.22543,1.22584,472299999.0
2005-02-22 11:55:00,1.22592,1.22595,1.22546,1.22558,577300001.0
2005-02-22 12:00:00,1.22562,1.22562,1.22505,1.22544,437700002.0
2005-02-22 12:05:00,1.22547,1.22567,1.22539,1.22558,587000003.0
2005-02-22 12:10:00,1.22555,1.22603,1.22504,1.22504,577899993.0
2005-02-22 12:15:00,1.22503,1.22521,1.2249,1.22512,351399994.0
2005-02-22 12:20:00,1.22525,1.22535,1.22451,1.22457,393999998.0
2005-02-22 12:25:00,1.22457,1.22465,1.22378,1.22385,548499997.0
2005-02-22 12:30:00,1.22382,1.2241,1.2238,1.22397,469100005.0
2005-02-22 12:35:00,1.2241,1.22413,1.22354,1.22388,319200004.0
2005-02-22 12:40:00,1.22413,1.22428,1.22383,1.22396,552700004.0
2005-02-22 12:45:00,1.22398,1.22452,1.22386,1.22426,714400000.0
2005-02-22 12:50:00,1.22468,1.22468,1.22389,1.22391,214199998.0
2005-02-22 12:55:00,1.22393,1.22431,1.22389,1.22414,440499996.0
2005-02-22 13:00:00,1.22392,1.22436,1.22392,1.22425,442400004.0
2005-02-22 13:05:00,1.22418,1.2243,1.22386,1.22395,256200004.0
2005-02-22 13:10:00,1.2239,1.22404,1.22382,1.22397,349900001.0
2005-02-22 13:15:00,1.22386,1.22397,1.22381,1.2239,342800000.0
2005-02-22 13:20:00,1.22397,1.22441,1.22387,1.22438,583500006.0
2005-02-22 13:25:00,1.22433,1.2244,1.22377,1.22377,396099999.0
2005-02-22 13:30:00,1.22381,1.22426,1.22376,1.22404,290100000.0
2005-02-22 13:35:00,1.2241,1.22443,1.22403,1.22428,643000004.0
2005-02-22 13:40:00,1.22429,1.22491,1.22429,1.22491,566100001.0
2005-02-22 13:45:00,1.22498,1.22536,1.22432,1.22432,257500002.0
2005-02-22 13:50:00,1.22467,1.22524,1.22444,1.22487,463199997.0
2005-02-22 13:55:00,1.22479,1.22589,1.22479,1.22559,514900006.0
2005-02-22 14:00:00,1.22603,1.22728,1.22588,1.22595,607499999.0
2005-02-22 14:05:00,1.22542,1.22707,1.22462,1.22703,599899998.0
2005-02-22 14:10:00,1.22697,1.22833,1.2266,1.22775,677900005.0
2005-02-22 14:15:00,1.22778,1.2278,1.22558,1.22645,368400002.0
2005-02-22 14:20:00,1.22644,1.22683,1.22643,1.2268,407300000.0
2005-02-22 14:25:00,1.22679,1.22711,1.22649,1.22708,553600006.0
2005-02-22 14:30:00,1.22721,1.22844,1.22707,1.22817,461299998.0
2005-02-22 14:35:00,1.22786,1.22831,1.2273,1.22753,625799997.0
2005-02-22 14:40:00,1.22748,1.22755,1.22667,1.22667,223300003.0
2005-02-22 14:45:00,1.22661,1.22682,1.2264,1.2264,307200003.0
2005-02-22 14:50:00,1.22655,1.22728,1.22642,1.22699,401999997.0
2005-02-22 14:55:00,1.22698,1.22749,1.22694,1.22743,561300001.0
2005-02-22 15:00:00,1.22756,1.228,1.22742,1.22792,484500005.0
2005-02-22 15:05:00,1.22781,1.22781,1.2271,1.22738,228500001.0
2005-02-22 15:10:00,1.22734,1.22772,1.22707,1.22749,527200000.0
2005-02-22 15:15:00,1.22767,1.2277,1.22674,1.2269,443400002.0
2005-02-22 15:20:00,1.22662,1.22698,1.22649,1.22698,423200001.0
2005-02-22 15:25:00,1.22697,1.22697,1.22606,1.22625,372499999.0
2005-02-22 15:30:00,1.22615,1.2265,1.22578,1.2263,519099999.0
2005-02-22 15:35:00,1.22657,1.22691,1.22639,1.22686,643400003.0
2005-02-22 15:40:00,1.22681,1.22698,1.22669,1.2269,423800001.0
2005-02-22 15:45:00,1.22693,1.22839,1.22681,1.22789,683300000.0
2005-02-22 15:50:00,1.22823,1.22854,1.22793,1.22815,486599995.0
2005-02-22 15:55:00,1.22789,1.22789,1.22743,1.22765,466999992.0
2005-02-22 16:00:00,1.22772,1.22777,1.22749,1.22749,273100002.0
2005-02-22 16:05:00,1.22756,1.22778,1.22733,1.22761,453600002.0
2005-02-22 16:10:00,1.22766,1.22766,1.22703,1.22703,419400002.0
2005-02-22 16:15:00,1.22729,1.22738,1.227,1.22704,360700002.0
2005-02-22 16:20:00,1.22693,1.22728,1.22693,1.22701,641200003.0
2005-02-22 16:25:00,1.22705,1.22734,1.22699,1.22721,393800000.0
2005-02-22 16:30:00,1.2272,1.22727,1.22699,1.22711,403500004.0
2005-02-22 16:35:00,1.22727,1.22746,1.22718,1.22718,457500007.0
2005-02-22 16:40:00,1.22733,1.22754,1.22711,1.22719,220499999.0
2005-02-22 16:45:00,1.22725,1.22751,1.22717,1.22748,594400004.0
2005-02-22 16:50:00,1.22738,1.22776,1.22737,1.22762,614100003.0
2005-02-22 16:55:00,1.22782,1.22805,1.22764,1.22774,465299998.0
2005-02-22 17:00:00,1.22794,1.22821,1.22718,1.22799,475899994.0
2005-02-22 17:05:00,1.22823,1.22896,1.22798,1.22833,644500003.0
2005-02-22 17:10:00,1.22833,1.23007,1.2283,1.23006,713690003.0
2005-02-22 17:15:00,1.23017,1.23074,1.22985,1.23045,480400002.0
2005-02-22 17:20:00,1.23048,1.23198,1.23048,1.23192,654900002.0
2005-02-22 17:25:00,1.23188,1.23274,1.23138,1.23274,504100001.0
2005-02-22 17:30:00,1.23275,1.23275,1.2312,1.23156,566600004.0
2005-02-22 17:35:00,1.23167,1.23271,1.23164,1.23242,540500000.0
2005-02-22 17:40:00,1.23253,1.23307,1.23108,1.23132,443800006.0
2005-02-22 17:45:00,1.23135,1.23168,1.23105,1.23112,369900000.0
2005-02-22 17:50:00,1.23115,1.23125,1.23056,1.23065,489500003.0
2005-02-22 17:55:00,1.23067,1.23119,1.23067,1.23097,553999994.0
2005-02-22 18:00:00,1.23106,1.23161,1.23091,1.23145,3389800009.0
2005-02-22 18:05:00,1.23163,1.23198,1.2304,1.2304,4428099987.0
2005-02-22 18:10:00,1.2306,1.23086,1.23021,1.23023,2747300016.0
2005-02-22 18:15:00,1.23013,1.23047,1.22998,1.23027,2883100004.0
2005-02-22 18:20:00,1.2304,1.23137,1.23013,1.23099,1960499989.0
2005-02-22 18:25:00,1.23099,1.23122,1.23062,1.23062,2429199997.0
2005-02-22 18:30:00,1.23058,1.23061,1.22977,1.22997,2827500004.0
2005-02-22 18:35:00,1.23007,1.23071,1.22993,1.2305,1833899998.0
2005-02-22 18:40:00,1.23076,1.23076,1.23023,1.23036,2314799996.0
2005-02-22 18:45:00,1.23045,1.23049,1.2296,1.22999,1126000001.0
2005-02-22 18:50:00,1.22989,1.22989,1.22947,1.22985,1023699999.0
2005-02-22 18:55:00,1.22976,1.22992,1.22907,1.22907,1630200005.0
2005-02-22 19:00:00,1.22921,1.22956,1.22915,1.22925,1411499998.0
2005-02-22 19:05:00,1.22932,1.22944,1.22917,1.22917,2069400005.0
2005-02-22 19:10:00,1.22932,1.22969,1.22923,1.22935,1305800005.0
2005-02-22 19:15:00,1.22933,1.22947,1.22933,1.22935,1661100011.0
2005-02-22 19:20:00,1.22935,1.22953,1.22917,1.22948,702400005.0
2005-02-22 19:25:00,1.22957,1.23027,1.22957,1.22985,717700007.0
2005-02-22 19:30:00,1.2299,1.23018,1.22987,1.22995,580199998.0
2005-02-22 19:35:00,1.22981,1.22989,1.22948,1.22963,1567699998.0
2005-02-22 19:40:00,1.22965,1.23004,1.22941,1.22968,863699998.0
2005-02-22 19:45:00,1.22967,1.22987,1.22955,1.2298,600400005.0
2005-02-22 19:50:00,1.2298,1.22996,1.22953,1.22953,393299998.0
2005-02-22 19:55:00,1.22965,1.22965,1.22935,1.22939,767400005.0
2005-02-22 20:00:00,1.2295,1.22971,1.22918,1.22918,977000002.0
2005-02-22 20:05:00,1.22919,1.22926,1.22875,1.2292,994400007.0
2005-02-22 20:10:00,1.2292,1.22932,1.22911,1.22919,1087700006.0
2005-02-22 20:15:00,1.22927,1.2294,1.22887,1.22918,1642999991.0
2005-02-22 20:20:00,1.22931,1.22979,1.22877,1.22877,2138199996.0
2005-02-22 20:25:00,1.22884,1.22884,1.22805,1.22808,1625100000.0
2005-02-22 20:30:00,1.22802,1.22825,1.22761,1.22776,1555600004.0
2005-02-22 20:35:00,1.22802,1.22802,1.22772,1.22785,1333399996.0
2005-02-22 20:40:00,1.22793,1.22824,1.22762,1.22805,2157399996.0
2005-02-22 20:45:00,1.22803,1.22834,1.22759,1.22759,1176399998.0
2005-02-22 20:50:00,1.22755,1.22756,1.22728,1.22728,1050900001.0
2005-02-22 20:55:00,1.22735,1.2274,1.22702,1.22715,1725199994.0
2005-02-22 21:00:00,1.22711,1.22712,1.22593,1.22635,2955300004.0
2005-02-22 21:05:00,1.22642,1.22672,1.22534,1.22547,1712900001.0
2005-02-22 21:10:00,1.22556,1.22573,1.22419,1.22419,1843400003.0
2005-02-22 21:15:00,1.22415,1.22444,1.22388,1.22398,526900007.0
2005-02-22 21:20:00,1.22402,1.22494,1.22402,1.22479,464999998.0
2005-02-22 21:25:00,1.22472,1.22472,1.22431,1.22442,756599996.0
2005-02-22 21:30:00,1.22462,1.2248,1.22447,1.22468,757600002.0
2005-02-22 21:35:00,1.22475,1.22502,1.22462,1.22477,553900002.0
2005-02-22 21:40:00,1.2246,1.22464,1.22434,1.22434,538800004.0
2005-02-22 21:45:00,1.22429,1.22434,1.2239,1.2239,883099999.0
2005-02-22 21:50:00,1.22387,1.22392,1.22363,1.22382,619800001.0
2005-02-22 21:55:00,1.22384,1.22429,1.22384,1.2242,531499995.0
2005-02-22 22:00:00,1.22416,1.22474,1.22404,1.22462,995100008.0
2005-02-22 22:05:00,1.22473,1.2249,1.22441,1.2248,597200006.0
2005-02-22 22:10:00,1.2249,1.22521,1.22485,1.22492,453999997.0
2005-02-22 22:15:00,1.22503,1.22535,1.22492,1.2251,587400007.0
2005-02-22 22:20:00,1.2246,1.22518,1.2246,1.22505,614399993.0
2005-02-22 22:25:00,1.22513,1.22545,1.22449,1.22486,974100002.0
2005-02-22 22:30:00,1.2249,1.22516,1.22489,1.22499,778299996.0
2005-02-22 22:35:00,1.22501,1.22501,1.22447,1.22447,614199997.0
2005-02-22 22:40:00,1.22456,1.2247,1.22427,1.22455,817999996.0
2005-02-22 22:45:00,1.22459,1.22504,1.22429,1.22429,390800000.0
2005-02-22 22:50:00,1.2244,1.22444,1.2242,1.22435,492600002.0
2005-02-22 22:55:00,1.2244,1.22445,1.22405,1.22415,756800002.0
2005-02-22 23:00:00,1.22413,1.22445,1.22413,1.22415,288500002.0
2005-02-22 23:05:00,1.22428,1.22443,1.22414,1.22442,630600007.0
2005-02-22 23:10:00,1.22451,1.22489,1.2241,1.2241,423100003.0
2005-02-22 23:15:00,1.22412,1.22418,1.22393,1.224,270000001.0
2005-02-22 23:20:00,1.22402,1.22437,1.2239,1.22434,476199998.0
2005-02-22 23:25:00,1.2247,1.22474,1.22424,1.22445,626700000.0
2005-02-22 23:30:00,1.22408,1.22463,1.22396,1.22454,589699999.0
2005-02-22 23:35:00,1.22442,1.22497,1.22442,1.2247,512599997.0
2005-02-22 23:40:00,1.22491,1.22511,1.22448,1.22459,590499999.0
2005-02-22 23:45:00,1.22451,1.225,1.2243,1.22476,399800001.0
2005-02-22 23:50:00,1.22485,1.22506,1.22483,1.22485,423400004.0
2005-02-22 23:55:00,1.22474,1.22476,1.22428,1.22452,318100001.0
2005-02-23 00:00:00,1.22465,1.22504,1.22432,1.22504,311400000.0
2005-02-23 00:05:00,1.22496,1.22496,1.22427,1.22427,529100004.0
2005-02-23 00:10:00,1.22471,1.22471,1.22423,1.22427,580800004.0
2005-02-23 00:15:00,1.22425,1.22491,1.22425,1.22443,438600002.0
2005-02-23 00:20:00,1.22442,1.22471,1.22437,1.22462,625999999.0
2005-02-23 00:25:00,1.22467,1.22497,1.22445,1.22445,339700001.0
2005-02-23 00:30:00,1.22451,1.22497,1.22446,1.22469,380300002.0
2005-02-23 00:35:00,1.22466,1.22476,1.22456,1.22464,427500003.0
2005-02-23 00:40:00,1.22479,1.22527,1.22479,1.22512,374100000.0
2005-02-23 00:45:00,1.22517,1.22564,1.22517,1.22555,413599998.0
2005-02-23 00:50:00,1.22575,1.22609,1.22552,1.22562,544000000.0
2005-02-23 00:55:00,1.22559,1.22595,1.22546,1.22591,428300002.0
2005-02-23 01:00:00,1.22597,1.22618,1.22592,1.22593,524800006.0
2005-02-23 01:05:00,1.22614,1.22615,1.22529,1.22578,594700001.0
2005-02-23 01:10:00,1.22579,1.22592,1.22555,1.22588,396500000.0
2005-02-23 01:15:00,1.22597,1.22627,1.22567,1.2259,325800003.0
2005-02-23 01:20:00,1.22584,1.22593,1.22489,1.22489,230099998.0
2005-02-23 01:25:00,1.2249,1.22607,1.2249,1.22599,331990004.0
2005-02-23 01:30:00,1.22592,1.22636,1.22581,1.22593,311399995.0
2005-02-23 01:35:00,1.22604,1.22626,1.2258,1.22605,330500000.0
2005-02-23 01:40:00,1.22579,1.22584,1.225,1.22552,378799997.0
2005-02-23 01:45:00,1.22571,1.22579,1.2255,1.22555,541600000.0
2005-02-23 01:50:00,1.22572,1.22586,1.22555,1.22566,344199996.0
2005-02-23 01:55:00,1.22574,1.22592,1.22558,1.2258,410000006.0
2005-02-23 02:00:00,1.2258,1.22613,1.22571,1.2259,467699995.0
2005-02-23 02:05:00,1.226,1.22613,1.22563,1.22602,549000003.0
2005-02-23 02:10:00,1.22614,1.22645,1.22579,1.22645,324900004.0
2005-02-23 02:15:00,1.22625,1.22625,1.22571,1.22587,298699999.0
2005-02-23 02:20:00,1.22587,1.22623,1.22565,1.22596,475400001.0
2005-02-23 02:25:00,1.22567,1.22635,1.22567,1.2263,362600002.0
2005-02-23 02:30:00,1.22617,1.22706,1.22583,1.22678,426690003.0
2005-02-23 02:35:00,1.22697,1.22761,1.2268,1.22713,494100003.0
2005-02-23 02:40:00,1.22737,1.22755,1.22683,1.22695,445800000.0
2005-02-23 02:45:00,1.227,1.22706,1.22669,1.2269,405000003.0
2005-02-23 02:50:00,1.22688,1.22715,1.22661,1.22715,389400003.0
2005-02-23 02:55:00,1.22687,1.22697,1.22674,1.22685,542200003.0
2005-02-23 03:00:00,1.2269,1.22717,1.22676,1.22702,339100001.0
2005-02-23 03:05:00,1.22695,1.22735,1.22691,1.22692,414400000.0
2005-02-23 03:10:00,1.22681,1.22763,1.22681,1.22746,415000002.0
2005-02-23 03:15:00,1.22745,1.22758,1.22696,1.22714,351400002.0
2005-02-23 03:20:00,1.22728,1.22764,1.22705,1.22713,453800005.0
2005-02-23 03:25:00,1.22743,1.22821,1.22733,1.22756,499199999.0
2005-02-23 03:30:00,1.22819,1.22823,1.22689,1.2271,460000005.0
2005-02-23 03:35:00,1.2272,1.22778,1.22688,1.22717,518399994.0
2005-02-23 03:40:00,1.22755,1.22788,1.22729,1.22767,461899998.0
2005-02-23 03:45:00,1.22773,1.22789,1.2273,1.22775,441900000.0
2005-02-23 03:50:00,1.22748,1.22758,1.22725,1.22734,365289998.0
2005-02-23 03:55:00,1.22767,1.22787,1.22735,1.22779,435800003.0
2005-02-23 04:00:00,1.22781,1.22791,1.22749,1.22775,333599996.0
2005-02-23 04:05:00,1.22768,1.22792,1.22745,1.22779,310700002.0
2005-02-23 04:10:00,1.2278,1.22798,1.22733,1.22774,505900005.0
2005-02-23 04:15:00,1.22777,1.22785,1.22753,1.2276,343300001.0
2005-02-23 04:20:00,1.22785,1.22785,1.22715,1.22715,501300007.0
2005-02-23 04:25:00,1.22722,1.22769,1.2272,1.22725,486700001.0
2005-02-23 04:30:00,1.22756,1.22763,1.22694,1.22702,365500000.0
2005-02-23 04:35:00,1.2268,1.22705,1.22664,1.22698,679100001.0
2005-02-23 04:40:00,1.22668,1.22697,1.22623,1.22671,669000006.0
2005-02-23 04:45:00,1.22661,1.22674,1.22614,1.22648,521600003.0
2005-02-23 04:50:00,1.22655,1.22691,1.22625,1.22625,431400006.0
2005-02-23 04:55:00,1.22675,1.2269,1.22651,1.22683,504000001.0
2005-02-23 05:00:00,1.22685,1.22718,1.22664,1.22718,539600001.0
2005-02-23 05:05:00,1.22702,1.22745,1.22684,1.22733,393899996.0
2005-02-23 05:10:00,1.2275,1.22782,1.22726,1.2278,357900000.0
2005-02-23 05:15:00,1.22773,1.22775,1.22709,1.22722,353799996.0
2005-02-23 05:20:00,1.22752,1.22755,1.227,1.22755,230900001.0
2005-02-23 05:25:00,1.22742,1.22795,1.2273,1.22772,371000001.0
2005-02-23 05:30:00,1.22772,1.22794,1.22772,1.22775,464700001.0
2005-02-23 05:35:00,1.2278,1.22786,1.2277,1.22785,415000004.0
2005-02-23 05:40:00,1.2278,1.22802,1.2272,1.22786,382600000.0
2005-02-23 05:45:00,1.22783,1.22824,1.22783,1.22813,374400002.0
2005-02-23 05:50:00,1.22805,1.22814,1.22779,1.22785,542300000.0
2005-02-23 05:55:00,1.22783,1.22833,1.22783,1.22815,429400000.0
2005-02-23 06:00:00,1.22828,1.22858,1.2279,1.22822,331700003.0
2005-02-23 06:05:00,1.22827,1.22868,1.22817,1.2286,329900001.0
2005-02-23 06:10:00,1.22831,1.2285,1.22813,1.2285,415699997.0
2005-02-23 06:15:00,1.22852,1.22868,1.22814,1.2285,402600000.0
2005-02-23 06:20:00,1.22847,1.22887,1.22835,1.2284,466100006.0
2005-02-23 06:25:00,1.22835,1.22849,1.22784,1.22784,373500004.0
2005-02-23 06:30:00,1.22791,1.22834,1.22791,1.2283,385399995.0
2005-02-23 06:35:00,1.22846,1.22853,1.228,1.22824,513100002.0
2005-02-23 06:40:00,1.22835,1.22845,1.22801,1.22816,417800001.0
2005-02-23 06:45:00,1.22816,1.22828,1.22797,1.22815,240800000.0
2005-02-23 06:50:00,1.2282,1.22852,1.2279,1.22829,282699999.0
2005-02-23 06:55:00,1.22825,1.22841,1.2281,1.2282,374100003.0
2005-02-23 07:00:00,1.22815,1.22849,1.22807,1.22811,285200000.0
2005-02-23 07:05:00,1.22809,1.22825,1.22809,1.22815,206600000.0
2005-02-23 07:10:00,1.22819,1.22825,1.22797,1.22817,295500000.0
2005-02-23 07:15:00,1.22817,1.22835,1.22785,1.2281,279099997.0
2005-02-23 07:20:00,1.22755,1.22818,1.22676,1.22816,467199995.0
2005-02-23 07:25:00,1.22802,1.22825,1.22664,1.22692,403500001.0
2005-02-23 07:30:00,1.22786,1.22814,1.22719,1.22801,581599994.0
2005-02-23 07:35:00,1.22796,1.22824,1.22748,1.22823,309400000.0
2005-02-23 07:40:00,1.22815,1.22855,1.22808,1.22828,301200001.0
2005-02-23 07:45:00,1.22812,1.22848,1.228,1.2282,342800003.0
2005-02-23 07:50:00,1.22825,1.2284,1.22792,1.22832,231100002.0
2005-02-23 07:55:00,1.2284,1.2285,1.22795,1.2282,401899998.0
2005-02-23 08:00:00,1.22815,1.22847,1.22801,1.22827,516100000.0
2005-02-23 08:05:00,1.22833,1.22844,1.22786,1.22804,512899995.0
2005-02-23 08:10:00,1.22814,1.22845,1.22814,1.22827,371600001.0
2005-02-23 08:15:00,1.2283,1.2284,1.22808,1.22829,515200000.0
2005-02-23 08:20:00,1.22829,1.22841,1.22812,1.22815,403889999.0
2005-02-23 08:25:00,1.22823,1.2285,1.2282,1.2284,383300000.0
2005-02-23 08:30:00,1.22851,1.22885,1.22846,1.22875,554000004.0
2005-02-23 08:35:00,1.22873,1.22908,1.22821,1.2287,298100002.0
2005-02-23 08:40:00,1.22874,1.22889,1.2283,1.22839,424400000.0
2005-02-23 08:45:00,1.22848,1.22875,1.22843,1.22855,214900002.0
2005-02-23 08:50:00,1.22879,1.22888,1.22846,1.22865,416699999.0
2005-02-23 08:55:00,1.22862,1.22897,1.22846,1.2288,454899997.0
2005-02-23 09:00:00,1.22884,1.22919,1.22864,1.22919,649300002.0
2005-02-23 09:05:00,1.22922,1.22923,1.22843,1.22851,309400005.0
2005-02-23 09:10:00,1.22844,1.22861,1.22824,1.22854,323600001.0
2005-02-23 09:15:00,1.22853,1.22879,1.2285,1.22872,589299999.0
2005-02-23 09:20:00,1.22882,1.22885,1.22864,1.22875,215100001.0
2005-02-23 09:25:00,1.2288,1.22907,1.22875,1.22902,269099999.0
2005-02-23 09:30:00,1.2288,1.22885,1.22865,1.22877,134900000.0
2005-02-23 09:35:00,1.2288,1.22897,1.22858,1.22869,241599997.0
2005-02-23 09:40:00,1.22862,1.22875,1.22852,1.2287,323100001.0
2005-02-23 09:45:00,1.22854,1.22891,1.22842,1.22877,399800001.0
2005-02-23 09:50:00,1.22895,1.22908,1.22858,1.22858,304100000.0
2005-02-23 09:55:00,1.22887,1.23055,1.22886,1.23017,450700003.0
2005-02-23 10:00:00,1.22985,1.22985,1.22836,1.22836,503500001.0
2005-02-23 10:05:00,1.22917,1.2293,1.22839,1.22839,393799998.0
2005-02-23 10:10:00,1.22857,1.22865,1.22823,1.2285,528399991.0
2005-02-23 10:15:00,1.22869,1.22869,1.22829,1.22831,666200001.0
2005-02-23 10:20:00,1.22842,1.22851,1.22712,1.22743,651900003.0
2005-02-23 10:25:00,1.22754,1.22808,1.22701,1.22783,646100008.0
2005-02-23 10:30:00,1.22791,1.22839,1.22777,1.2281,511099997.0
2005-02-23 10:35:00,1.2283,1.22871,1.22821,1.22847,498399996.0
2005-02-23 10:40:00,1.22844,1.22892,1.22844,1.22885,314199997.0
2005-02-23 10:45:00,1.22892,1.22924,1.22879,1.22909,489900002.0
2005-02-23 10:50:00,1.22904,1.22909,1.22843,1.22858,347799995.0
2005-02-23 10:55:00,1.22852,1.22891,1.22845,1.22888,471800003.0
2005-02-23 11:00:00,1.22873,1.22913,1.22869,1.22901,492499999.0
2005-02-23 11:05:00,1.2291,1.22937,1.22866,1.22922,345599998.0
2005-02-23 11:10:00,1.22937,1.22938,1.22913,1.22923,511700005.0
2005-02-23 11:15:00,1.22927,1.22937,1.2287,1.2287,692490001.0
2005-02-23 11:20:00,1.2287,1.22935,1.22862,1.22921,704800005.0
2005-02-23 11:25:00,1.2292,1.22965,1.22849,1.22894,474400001.0
2005-02-23 11:30:00,1.22942,1.22963,1.22914,1.22929,579900003.0
2005-02-23 11:35:00,1.22937,1.22969,1.22922,1.22964,403900001.0
2005-02-23 11:40:00,1.2296,1.22975,1.2295,1.22967,641400002.0
2005-02-23 11:45:00,1.22982,1.23023,1.22971,1.23014,528699995.0
2005-02-23 11:50:00,1.23018,1.23032,1.22979,1.23005,650200003.0
2005-02-23 11:55:00,1.23009,1.23062,1.23009,1.2305,546499993.0
2005-02-23 12:00:00,1.23055,1.23101,1.23039,1.23101,330800000.0
2005-02-23 12:05:00,1.23098,1.23129,1.23087,1.2311,311499996.0
2005-02-23 12:10:00,1.23094,1.23094,1.22978,1.22985,472700002.0
2005-02-23 12:15:00,1.23016,1.23032,1.22906,1.22969,478200000.0
2005-02-23 12:20:00,1.22978,1.2299,1.22873,1.22928,579800004.0
2005-02-23 12:25:00,1.22931,1.22951,1.2292,1.22938,466299999.0
2005-02-23 12:30:00,1.22931,1.23006,1.228,1.22866,595900003.0
2005-02-23 12:35:00,1.22873,1.22992,1.22794,1.22949,574600005.0
2005-02-23 12:40:00,1.22951,1.22962,1.22813,1.22893,609700002.0
2005-02-23 12:45:00,1.22897,1.22899,1.22844,1.22844,435599995.0
2005-02-23 12:50:00,1.22824,1.22824,1.22783,1.22787,236000000.0
2005-02-23 12:55:00,1.22787,1.22825,1.2277,1.22819,510400001.0
2005-02-23 13:00:00,1.22828,1.22899,1.22817,1.22888,454900005.0
2005-02-23 13:05:00,1.2287,1.22883,1.22845,1.22883,408900004.0
2005-02-23 13:10:00,1.22863,1.22895,1.22863,1.22887,351700001.0
2005-02-23 13:15:00,1.22873,1.22878,1.22848,1.2287,386000004.0
2005-02-23 13:20:00,1.22868,1.22905,1.22849,1.22892,538900004.0
2005-02-23 13:25:00,1.22912,1.23006,1.22897,1.22991,462800004.0
2005-02-23 13:30:00,1.22988,1.23017,1.22973,1.2301,361800001.0
2005-02-23 13:35:00,1.23012,1.23024,1.22965,1.22965,708900005.0
2005-02-23 13:40:00,1.22961,1.23008,1.22961,1.23005,463500002.0
2005-02-23 13:45:00,1.23011,1.23092,1.23003,1.23039,468400000.0
2005-02-23 13:50:00,1.23052,1.23148,1.23052,1.23148,470300008.0
2005-02-23 13:55:00,1.23142,1.23142,1.23066,1.23066,254799999.0
2005-02-23 14:00:00,1.2309,1.23129,1.23073,1.2311,559200001.0
2005-02-23 14:05:00,1.23104,1.23139,1.23097,1.2313,536599997.0
2005-02-23 14:10:00,1.23151,1.23198,1.23076,1.23076,647700000.0
2005-02-23 14:15:00,1.231,1.23145,1.22978,1.23112,446900003.0
2005-02-23 14:20:00,1.23109,1.23143,1.22979,1.23135,506600003.0
2005-02-23 14:25:00,1.23126,1.23187,1.23126,1.23165,566399996.0
2005-02-23 14:30:00,1.23164,1.23184,1.22946,1.23099,481600002.0
2005-02-23 14:35:00,1.23071,1.23194,1.22968,1.23175,499899999.0
2005-02-23 14:40:00,1.23194,1.23237,1.23186,1.23188,417400007.0
2005-02-23 14:45:00,1.23178,1.232,1.22916,1.23064,451599999.0
2005-02-23 14:50:00,1.23123,1.23179,1.23106,1.23166,407700002.0
2005-02-23 14:55:00,1.23179,1.23185,1.23135,1.2314,466300003.0
2005-02-23 15:00:00,1.23139,1.23156,1.23128,1.23148,403000002.0
2005-02-23 15:05:00,1.23157,1.23186,1.23132,1.23179,430400002.0
2005-02-23 15:10:00,1.23188,1.2321,1.23155,1.23195,529099998.0
2005-02-23 15:15:00,1.23211,1.23211,1.23194,1.23195,617200001.0
2005-02-23 15:20:00,1.232,1.2322,1.23186,1.23208,482300007.0
2005-02-23 15:25:00,1.23203,1.23215,1.2311,1.2311,488000005.0
2005-02-23 15:30:00,1.23142,1.23161,1.2301,1.2316,672300001.0
2005-02-23 15:35:00,1.23215,1.23358,1.232,1.23317,567200001.0
2005-02-23 15:40:00,1.23335,1.23371,1.23294,1.23294,400000001.0
2005-02-23 15:45:00,1.23302,1.23316,1.23225,1.2323,431600008.0
2005-02-23 15:50:00,1.23228,1.23267,1.23208,1.23246,591300004.0
2005-02-23 15:55:00,1.23279,1.233,1.23104,1.23138,462000002.0
2005-02-23 16:00:00,1.23172,1.23191,1.23131,1.23131,456000003.0
2005-02-23 16:05:00,1.23148,1.23148,1.2308,1.23125,424300002.0
2005-02-23 16:10:00,1.23131,1.23169,1.23131,1.23147,532900005.0
2005-02-23 16:15:00,1.23145,1.23312,1.23145,1.23312,436400002.0
2005-02-23 16:20:00,1.23322,1.23603,1.23311,1.23562,647899997.0
2005-02-23 16:25:00,1.23568,1.2369,1.23568,1.23679,648300001.0
2005-02-23 16:30:00,1.23697,1.23765,1.23696,1.23719,654400000.0
2005-02-23 16:35:00,1.23733,1.23755,1.23725,1.23745,496499998.0
2005-02-23 16:40:00,1.23756,1.23774,1.23721,1.23743,476900000.0
2005-02-23 16:45:00,1.23764,1.23962,1.23755,1.2391,829200001.0
2005-02-23 16:50:00,1.23912,1.23958,1.23885,1.23891,632500002.0
2005-02-23 16:55:00,1.23892,1.23913,1.23831,1.23837,409200005.0
2005-02-23 17:00:00,1.23847,1.23848,1.23785,1.23785,281499999.0
2005-02-23 17:05:00,1.23785,1.23849,1.23763,1.23834,574400004.0
2005-02-23 17:10:00,1.23834,1.23835,1.23793,1.2381,524100002.0
2005-02-23 17:15:00,1.23822,1.23906,1.23801,1.23897,673400001.0
2005-02-23 17:20:00,1.23905,1.24137,1.23905,1.2409,494900000.0
2005-02-23 17:25:00,1.2408,1.24091,1.24039,1.24072,658399994.0
2005-02-23 17:30:00,1.24095,1.24175,1.24075,1.24125,614599998.0
2005-02-23 17:35:00,1.24113,1.24193,1.24098,1.24159,566299998.0
2005-02-23 17:40:00,1.2418,1.2418,1.24131,1.24177,381600002.0
2005-02-23 17:45:00,1.24177,1.24349,1.24174,1.2431,574499999.0
2005-02-23 17:50:00,1.24322,1.2434,1.24287,1.24315,598200001.0
2005-02-23 17:55:00,1.24313,1.24348,1.24282,1.24342,467499999.0
2005-02-23 18:00:00,1.24367,1.24373,1.24234,1.24277,3287000007.0
2005-02-23 18:05:00,1.24292,1.24371,1.24258,1.24343,4095599987.0
2005-02-23 18:10:00,1.24362,1.24457,1.24295,1.24295,2346700013.0
2005-02-23 18:15:00,1.24303,1.24349,1.24282,1.24282,2807300000.0
2005-02-23 18:20:00,1.2429,1.2429,1.24137,1.24156,2252699997.0
2005-02-23 18:25:00,1.2416,1.24231,1.24123,1.24201,3089600002.0
2005-02-23 18:30:00,1.24215,1.24237,1.24178,1.24195,2642600006.0
2005-02-23 18:35:00,1.24183,1.24183,1.23992,1.24003,1441500007.0
2005-02-23 18:40:00,1.23995,1.24025,1.23861,1.23892,2516100001.0
2005-02-23 18:45:00,1.23884,1.24006,1.23862,1.23982,1131800002.0
2005-02-23 18:50:00,1.23992,1.24038,1.23951,1.23957,1179800003.0
2005-02-23 18:55:00,1.23948,1.23948,1.23734,1.23749,1934600000.0
2005-02-23 19:00:00,1.23755,1.2379,1.2374,1.23784,1257800007.0
2005-02-23 19:05:00,1.23783,1.23847,1.23777,1.23826,2016300016.0
2005-02-23 19:10:00,1.2385,1.23929,1.23829,1.23899,1158100003.0
2005-02-23 19:15:00,1.23888,1.23917,1.23884,1.23892,1403600003.0
2005-02-23 19:20:00,1.2388,1.23885,1.23729,1.23744,614099998.0
2005-02-23 19:25:00,1.23757,1.2378,1.23741,1.23763,827800003.0
2005-02-23 19:30:00,1.23768,1.23801,1.23754,1.23801,808400004.0
2005-02-23 19:35:00,1.23821,1.23889,1.23785,1.23868,1461400007.0
2005-02-23 19:40:00,1.23887,1.23895,1.23873,1.23875,850900003.0
2005-02-23 19:45:00,1.2387,1.23878,1.23769,1.2379,456399998.0
2005-02-23 19:50:00,1.23792,1.23855,1.23792,1.23833,479199996.0
2005-02-23 19:55:00,1.23839,1.23856,1.23812,1.23852,860000005.0
2005-02-23 20:00:00,1.23865,1.23898,1.23865,1.2387,948099999.0
2005-02-23 20:05:00,1.23861,1.23878,1.23834,1.23835,999000007.0
2005-02-23 20:10:00,1.23829,1.23864,1.23792,1.23825,1137200002.0
2005-02-23 20:15:00,1.23858,1.23871,1.23815,1.23823,1637200006.0
2005-02-23 20:20:00,1.23822,1.23828,1.23792,1.23797,1718800006.0
2005-02-23 20:25:00,1.23801,1.23834,1.23798,1.23825,1919200001.0
2005-02-23 20:30:00,1.23824,1.23905,1.23824,1.23875,1605300008.0
2005-02-23 20:35:00,1.23871,1.23871,1.23828,1.23846,1507500000.0
2005-02-23 20:40:00,1.23861,1.23894,1.23843,1.23875,1449300000.0
2005-02-23 20:45:00,1.23872,1.23885,1.23862,1.23876,926900000.0
2005-02-23 20:50:00,1.2387,1.23893,1.23855,1.23884,841200000.0
2005-02-23 20:55:00,1.23912,1.23912,1.23885,1.23899,1816500014.0
2005-02-23 21:00:00,1.23904,1.23914,1.2384,1.23872,2770400011.0
2005-02-23 21:05:00,1.23887,1.23933,1.23868,1.2392,1777400008.0
2005-02-23 21:10:00,1.23941,1.24001,1.23927,1.23934,1889400007.0
2005-02-23 21:15:00,1.23942,1.23962,1.23906,1.23926,653399993.0
2005-02-23 21:20:00,1.2393,1.23949,1.23845,1.23894,478300001.0
2005-02-23 21:25:00,1.23888,1.23899,1.23847,1.23868,845499999.0
2005-02-23 21:30:00,1.23872,1.2393,1.23867,1.23897,582299997.0
2005-02-23 21:35:00,1.23885,1.23894,1.23848,1.23868,630400005.0
2005-02-23 21:40:00,1.23882,1.23912,1.23871,1.2391,602500008.0
2005-02-23 21:45:00,1.23908,1.23908,1.23868,1.23868,588100000.0
2005-02-23 21:50:00,1.23867,1.23867,1.23817,1.23817,642300002.0
2005-02-23 21:55:00,1.23825,1.23827,1.23723,1.23724,443300002.0
2005-02-23 22:00:00,1.23725,1.23779,1.23725,1.23763,1051200000.0
2005-02-23 22:05:00,1.23773,1.23777,1.23755,1.23768,601000002.0
2005-02-23 22:10:00,1.23767,1.23771,1.23719,1.23725,453400004.0
2005-02-23 22:15:00,1.23728,1.23735,1.23717,1.23723,476500003.0
2005-02-23 22:20:00,1.2372,1.23744,1.23698,1.237,743900004.0
2005-02-23 22:25:00,1.237,1.23709,1.23685,1.23685,564400000.0
2005-02-23 22:30:00,1.23685,1.23705,1.23674,1.23692,535800005.0
2005-02-23 22:35:00,1.23691,1.23718,1.23666,1.23687,510000002.0
2005-02-23 22:40:00,1.23698,1.23754,1.23684,1.23723,763800007.0
2005-02-23 22:45:00,1.23721,1.23727,1.23706,1.23727,384300000.0
2005-02-23 22:50:00,1.23717,1.2372,1.2369,1.23695,539600002.0
2005-02-23 22:55:00,1.23702,1.23745,1.2369,1.23706,758789996.0
2005-02-23 23:00:00,1.23688,1.24037,1.23679,1.23879,631900004.0
2005-02-23 23:05:00,1.23885,1.24046,1.23802,1.24046,611400009.0
2005-02-23 23:10:00,1.24085,1.24162,1.24042,1.2405,555300001.0
2005-02-23 23:15:00,1.24081,1.24174,1.24059,1.24167,626899998.0
2005-02-23 23:20:00,1.2415,1.24155,1.24095,1.24125,292600003.0
2005-02-23 23:25:00,1.24113,1.24274,1.24087,1.24274,524700001.0
2005-02-23 23:30:00,1.24184,1.24382,1.24184,1.2425,363100003.0
2005-02-23 23:35:00,1.24223,1.24228,1.24169,1.24199,442199991.0
2005-02-23 23:40:00,1.24216,1.24253,1.24214,1.24247,634400003.0
2005-02-23 23:45:00,1.2427,1.24466,1.2427,1.24461,426100002.0
2005-02-23 23:50:00,1.2442,1.2459,1.24353,1.24457,442299999.0
2005-02-23 23:55:00,1.24464,1.24464,1.24387,1.24459,433900001.0
2005-02-24 00:00:00,1.24475,1.24583,1.2447,1.2457,279400004.0
2005-02-24 00:05:00,1.24561,1.24589,1.24537,1.24589,583900003.0
2005-02-24 00:10:00,1.24575,1.24697,1.24552,1.24639,452600001.0
2005-02-24 00:15:00,1.24657,1.24699,1.24641,1.24695,538600001.0
2005-02-24 00:20:00,1.24711,1.24713,1.24678,1.24679,531299998.0
2005-02-24 00:25:00,1.247,1.24764,1.24491,1.24747,505399997.0
2005-02-24 00:30:00,1.24768,1.24809,1.24759,1.24809,317400001.0
2005-02-24 00:35:00,1.24825,1.24907,1.24821,1.24863,542400006.0
2005-02-24 00:40:00,1.24877,1.24903,1.24838,1.24853,501700003.0
2005-02-24 00:45:00,1.24836,1.24836,1.24732,1.24732,583099999.0
2005-02-24 00:50:00,1.24729,1.24792,1.24721,1.24773,808600002.0
2005-02-24 00:55:00,1.24777,1.24833,1.24754,1.24809,556300008.0
2005-02-24 01:00:00,1.24815,1.24908,1.24815,1.24887,466199998.0
2005-02-24 01:05:00,1.24894,1.2492,1.24849,1.24855,378900004.0
2005-02-24 01:10:00,1.2486,1.24905,1.24858,1.2487,418700003.0
2005-02-24 01:15:00,1.24875,1.24895,1.2487,1.24876,272700002.0
2005-02-24 01:20:00,1.24868,1.24871,1.24755,1.24757,332599995.0
2005-02-24 01:25:00,1.24778,1.24818,1.24778,1.24789,544999997.0
2005-02-24 01:30:00,1.24782,1.24799,1.2477,1.24792,436000001.0
2005-02-24 01:35:00,1.24802,1.24812,1.24776,1.24803,488500003.0
2005-02-24 01:40:00,1.24785,1.24801,1.2476,1.2479,596100007.0
2005-02-24 01:45:00,1.24798,1.24818,1.24769,1.24784,450099999.0
2005-02-24 01:50:00,1.24794,1.24796,1.2476,1.24789,444800001.0
2005-02-24 01:55:00,1.24787,1.24802,1.24767,1.24794,561399997.0
2005-02-24 02:00:00,1.248,1.24803,1.24758,1.24799,479700000.0
2005-02-24 02:05:00,1.24801,1.24825,1.24783,1.24813,401999997.0
2005-02-24 02:10:00,1.24815,1.24819,1.24782,1.24804,224200005.0
2005-02-24 02:15:00,1.24802,1.24823,1.24783,1.2479,445299998.0
2005-02-24 02:20:00,1.24796,1.2482,1.24781,1.24791,502499998.0
2005-02-24 02:25:00,1.24792,1.24796,1.24743,1.24743,375700000.0
2005-02-24 02:30:00,1.24748,1.24752,1.24705,1.24713,358499997.0
2005-02-24 02:35:00,1.24696,1.24707,1.24625,1.24625,149000000.0
2005-02-24 02:40:00,1.24595,1.24643,1.24555,1.24584,549399997.0
2005-02-24 02:45:00,1.24593,1.24607,1.24545,1.24588,336899995.0
2005-02-24 02:50:00,1.24598,1.24627,1.24573,1.24597,446700006.0
2005-02-24 02:55:00,1.2465,1.24657,1.24588,1.24605,431900002.0
2005-02-24 03:00:00,1.24597,1.2461,1.24565,1.24565,608799997.0
2005-02-24 03:05:00,1.24589,1.2461,1.24578,1.24593,306399993.0
2005-02-24 03:10:00,1.2459,1.24617,1.24579,1.24579,148089999.0
2005-02-24 03:15:00,1.24609,1.24625,1.24555,1.2459,242900002.0
2005-02-24 03:20:00,1.24595,1.24595,1.2456,1.24584,355300000.0
2005-02-24 03:25:00,1.24582,1.24585,1.24554,1.24573,430100003.0
2005-02-24 03:30:00,1.2458,1.24594,1.24568,1.24589,329200006.0
2005-02-24 03:35:00,1.24584,1.24613,1.24559,1.24559,390400002.0
2005-02-24 03:40:00,1.24593,1.24632,1.24571,1.24571,404499999.0
2005-02-24 03:45:00,1.24616,1.24621,1.24565,1.24574,475900002.0
2005-02-24 03:50:00,1.2458,1.24622,1.24566,1.24579,356400001.0
2005-02-24 03:55:00,1.24592,1.24634,1.24585,1.24618,506299999.0
2005-02-24 04:00:00,1.24603,1.24622,1.24571,1.24608,298100000.0
2005-02-24 04:05:00,1.24608,1.24642,1.24591,1.24607,373000003.0
2005-02-24 04:10:00,1.24612,1.24632,1.24585,1.24594,653999999.0
2005-02-24 04:15:00,1.24621,1.24625,1.24594,1.246,197400001.0
2005-02-24 04:20:00,1.24625,1.24635,1.24591,1.24617,441899997.0
2005-02-24 04:25:00,1.24621,1.24638,1.246,1.246,96200000.0
2005-02-24 04:30:00,1.24604,1.24692,1.24604,1.24692,579500000.0
2005-02-24 04:35:00,1.24708,1.24708,1.2465,1.24675,218700001.0
2005-02-24 04:40:00,1.24679,1.24727,1.24665,1.2471,375400003.0
2005-02-24 04:45:00,1.24727,1.24727,1.24682,1.2471,478600003.0
2005-02-24 04:50:00,1.24715,1.24727,1.24647,1.24684,360300003.0
2005-02-24 04:55:00,1.24671,1.24761,1.24643,1.24723,489500003.0
2005-02-24 05:00:00,1.24765,1.24768,1.24609,1.24715,398700003.0
2005-02-24 05:05:00,1.2475,1.24779,1.24613,1.24719,364799997.0
2005-02-24 05:10:00,1.24727,1.24764,1.2462,1.2473,438500004.0
2005-02-24 05:15:00,1.24733,1.24788,1.24733,1.24762,400899997.0
2005-02-24 05:20:00,1.24747,1.24747,1.24606,1.24606,337200002.0
2005-02-24 05:25:00,1.24599,1.2468,1.24599,1.2468,580300003.0
2005-02-24 05:30:00,1.24666,1.24675,1.24596,1.24603,305300005.0
2005-02-24 05:35:00,1.2462,1.24695,1.2462,1.24641,419499998.0
2005-02-24 05:40:00,1.24637,1.24668,1.24606,1.24622,381799999.0
2005-02-24 05:45:00,1.24595,1.24611,1.24544,1.24579,636400005.0
2005-02-24 05:50:00,1.24605,1.24613,1.24555,1.24584,431800006.0
2005-02-24 05:55:00,1.24576,1.24577,1.2454,1.24546,399200001.0
2005-02-24 06:00:00,1.2455,1.24557,1.24529,1.24547,306000000.0
2005-02-24 06:05:00,1.24555,1.24598,1.24548,1.2457,529700008.0
2005-02-24 06:10:00,1.24604,1.24604,1.24555,1.24588,403000006.0
2005-02-24 06:15:00,1.24573,1.24619,1.24565,1.2459,473500001.0
2005-02-24 06:20:00,1.24587,1.24604,1.24565,1.24592,384499998.0
2005-02-24 06:25:00,1.24596,1.24607,1.24564,1.24564,348299999.0
2005-02-24 06:30:00,1.24564,1.24597,1.24537,1.2455,468599998.0
2005-02-24 06:35:00,1.24543,1.24561,1.24527,1.24535,466000005.0
2005-02-24 06:40:00,1.24563,1.24573,1.24527,1.24563,412199999.0
2005-02-24 06:45:00,1.24579,1.24589,1.24565,1.24565,288499999.0
2005-02-24 06:50:00,1.24578,1.24578,1.24526,1.24539,394999999.0
2005-02-24 06:55:00,1.24565,1.24568,1.2455,1.2456,340100003.0
2005-02-24 07:00:00,1.24557,1.24602,1.24538,1.24573,407399997.0
2005-02-24 07:05:00,1.24568,1.24586,1.24561,1.24566,279200002.0
2005-02-24 07:10:00,1.24585,1.24592,1.24549,1.24573,617800004.0
2005-02-24 07:15:00,1.24556,1.24591,1.24552,1.24584,550400001.0
2005-02-24 07:20:00,1.2457,1.24579,1.24523,1.24537,221199998.0
2005-02-24 07:25:00,1.24548,1.24548,1.24512,1.24514,557700001.0
2005-02-24 07:30:00,1.24516,1.24548,1.24504,1.24548,516400000.0
2005-02-24 07:35:00,1.24545,1.24551,1.24515,1.24537,323300004.0
2005-02-24 07:40:00,1.24533,1.24562,1.24514,1.24562,399100000.0
2005-02-24 07:45:00,1.24552,1.24567,1.24491,1.24533,536100001.0
2005-02-24 07:50:00,1.24533,1.24578,1.24506,1.24549,644399998.0
2005-02-24 07:55:00,1.2456,1.24573,1.24544,1.2456,389799999.0
2005-02-24 08:00:00,1.24549,1.24575,1.24535,1.24568,509499997.0
2005-02-24 08:05:00,1.24565,1.24584,1.24516,1.24516,485599999.0
2005-02-24 08:10:00,1.24555,1.24561,1.24526,1.2455,368500003.0
2005-02-24 08:15:00,1.24552,1.24602,1.2453,1.24551,394999997.0
2005-02-24 08:20:00,1.24572,1.24577,1.24525,1.2453,511600002.0
2005-02-24 08:25:00,1.24528,1.24553,1.2451,1.24519,409700005.0
2005-02-24 08:30:00,1.24523,1.24585,1.24523,1.24569,474000001.0
2005-02-24 08:35:00,1.24604,1.24604,1.24572,1.24572,360400004.0
2005-02-24 08:40:00,1.24591,1.24625,1.2458,1.2459,467200005.0
2005-02-24 08:45:00,1.246,1.24605,1.24571,1.24571,336499999.0
2005-02-24 08:50:00,1.2452,1.2452,1.24398,1.24398,568500004.0
2005-02-24 08:55:00,1.2441,1.24484,1.24393,1.24452,436500004.0
2005-02-24 09:00:00,1.24439,1.24439,1.24364,1.24389,512000002.0
2005-02-24 09:05:00,1.24405,1.2453,1.2435,1.24508,540100003.0
2005-02-24 09:10:00,1.2452,1.24539,1.24479,1.245,459400007.0
2005-02-24 09:15:00,1.24485,1.24533,1.24485,1.24523,542190001.0
2005-02-24 09:20:00,1.24532,1.24536,1.24502,1.24502,455999998.0
2005-02-24 09:25:00,1.24503,1.24523,1.2442,1.24433,245500000.0
2005-02-24 09:30:00,1.2446,1.2446,1.24369,1.24369,491799998.0
2005-02-24 09:35:00,1.24382,1.24421,1.24294,1.24345,375200002.0
2005-02-24 09:40:00,1.24343,1.24368,1.24314,1.2434,394100002.0
2005-02-24 09:45:00,1.24338,1.244,1.24335,1.24384,443400001.0
2005-02-24 09:50:00,1.24412,1.24428,1.24367,1.24367,365099999.0
2005-02-24 09:55:00,1.24387,1.24387,1.2435,1.24374,445299997.0
2005-02-24 10:00:00,1.2438,1.24427,1.24366,1.2439,640200005.0
2005-02-24 10:05:00,1.24394,1.24452,1.24376,1.2444,599300000.0
2005-02-24 10:10:00,1.24452,1.2446,1.2443,1.24453,477099998.0
2005-02-24 10:15:00,1.24455,1.24477,1.24392,1.24392,650999995.0
2005-02-24 10:20:00,1.24381,1.24415,1.24361,1.24405,471499999.0
2005-02-24 10:25:00,1.24398,1.24467,1.24376,1.24448,513390002.0
2005-02-24 10:30:00,1.2445,1.24462,1.24399,1.24412,431500000.0
2005-02-24 10:35:00,1.24421,1.24512,1.24418,1.24486,556700002.0
2005-02-24 10:40:00,1.24478,1.2452,1.2443,1.24432,345700002.0
2005-02-24 10:45:00,1.2444,1.24465,1.24433,1.24453,712800010.0
2005-02-24 10:50:00,1.24457,1.24481,1.24413,1.24455,404399999.0
2005-02-24 10:55:00,1.2447,1.2447,1.24418,1.24446,553000001.0
2005-02-24 11:00:00,1.24459,1.24467,1.24435,1.24437,453900008.0
2005-02-24 11:05:00,1.24455,1.24498,1.24429,1.24496,649600006.0
2005-02-24 11:10:00,1.24507,1.24517,1.24457,1.24457,460100003.0
2005-02-24 11:15:00,1.24483,1.24513,1.24362,1.2441,517500000.0
2005-02-24 11:20:00,1.24427,1.24442,1.24347,1.24355,360699999.0
2005-02-24 11:25:00,1.24357,1.24412,1.24332,1.24336,535400001.0
2005-02-24 11:30:00,1.2437,1.2445,1.24355,1.24386,578700006.0
2005-02-24 11:35:00,1.24396,1.24438,1.24383,1.24417,510300000.0
2005-02-24 11:40:00,1.24385,1.24417,1.24358,1.24367,649300010.0
2005-02-24 11:45:00,1.24365,1.24365,1.24198,1.24203,413199993.0
2005-02-24 11:50:00,1.24213,1.24282,1.2419,1.24272,573100000.0
2005-02-24 11:55:00,1.24287,1.24401,1.24275,1.24381,663500006.0
2005-02-24 12:00:00,1.2439,1.2445,1.24378,1.24414,404500003.0
2005-02-24 12:05:00,1.2441,1.24472,1.24409,1.24435,563999995.0
2005-02-24 12:10:00,1.24434,1.24453,1.24419,1.24428,489100000.0
2005-02-24 12:15:00,1.24445,1.24527,1.24436,1.24512,503400002.0
2005-02-24 12:20:00,1.24543,1.2461,1.24537,1.24572,559599998.0
2005-02-24 12:25:00,1.24574,1.24641,1.24564,1.24629,549800000.0
2005-02-24 12:30:00,1.24666,1.24681,1.24618,1.24628,541500001.0
2005-02-24 12:35:00,1.2465,1.24689,1.24627,1.24682,374200000.0
2005-02-24 12:40:00,1.24689,1.24719,1.24685,1.24712,421499996.0
2005-02-24 12:45:00,1.24717,1.24738,1.24706,1.24706,545090004.0
2005-02-24 12:50:00,1.24723,1.24736,1.24554,1.24662,441100003.0
2005-02-24 12:55:00,1.24669,1.24679,1.24635,1.24645,473199996.0
2005-02-24 13:00:00,1.24638,1.24711,1.24635,1.24675,563700002.0
2005-02-24 13:05:00,1.2467,1.24707,1.2467,1.24705,412299996.0
2005-02-24 13:10:00,1.24702,1.24709,1.24671,1.24674,419300006.0
2005-02-24 13:15:00,1.24688,1.24706,1.24654,1.24665,387500002.0
2005-02-24 13:20:00,1.24685,1.247,1.24599,1.24617,526499997.0
2005-02-24 13:25:00,1.2462,1.2471,1.24614,1.24694,524600005.0
2005-02-24 13:30:00,1.24695,1.24724,1.24676,1.24717,636999997.0
2005-02-24 13:35:00,1.24728,1.24728,1.24691,1.24695,732199999.0
2005-02-24 13:40:00,1.24707,1.24729,1.24693,1.24693,496799999.0
2005-02-24 13:45:00,1.24691,1.24697,1.24639,1.24657,339399999.0
2005-02-24 13:50:00,1.24673,1.24675,1.24588,1.24591,294300001.0
2005-02-24 13:55:00,1.24578,1.24588,1.24545,1.24545,430800002.0
2005-02-24 14:00:00,1.24543,1.24584,1.24384,1.24394,455600002.0
2005-02-24 14:05:00,1.24388,1.2447,1.24378,1.24435,398199995.0
2005-02-24 14:10:00,1.24428,1.24461,1.24247,1.24441,509700002.0
2005-02-24 14:15:00,1.24438,1.24608,1.24438,1.24608,504999995.0
2005-02-24 14:20:00,1.2462,1.24625,1.24577,1.24582,324599999.0
2005-02-24 14:25:00,1.2459,1.24614,1.24578,1.246,214800003.0
2005-02-24 14:30:00,1.246,1.24607,1.24513,1.24538,437500001.0
2005-02-24 14:35:00,1.24547,1.246,1.24459,1.24593,640700006.0
2005-02-24 14:40:00,1.24618,1.24697,1.24582,1.24693,345300001.0
2005-02-24 14:45:00,1.24707,1.24741,1.24692,1.24707,541200003.0
2005-02-24 14:50:00,1.24718,1.24746,1.24561,1.24648,456200003.0
2005-02-24 14:55:00,1.24693,1.24713,1.24487,1.2469,563900000.0
2005-02-24 15:00:00,1.24688,1.24688,1.24462,1.24584,363600004.0
2005-02-24 15:05:00,1.24598,1.24617,1.24538,1.24545,377799999.0
2005-02-24 15:10:00,1.24548,1.24581,1.24516,1.24516,423700001.0
2005-02-24 15:15:00,1.2454,1.2454,1.24477,1.24494,589299997.0
2005-02-24 15:20:00,1.24509,1.24521,1.24347,1.24347,483499999.0
2005-02-24 15:25:00,1.24322,1.24363,1.24283,1.24356,534700004.0
2005-02-24 15:30:00,1.24348,1.24374,1.24237,1.24342,657999999.0
2005-02-24 15:35:00,1.24353,1.24399,1.24327,1.24384,544599999.0
2005-02-24 15:40:00,1.24398,1.24443,1.24357,1.24411,541400002.0
2005-02-24 15:45:00,1.24414,1.24436,1.24338,1.24338,326700001.0
2005-02-24 15:50:00,1.24343,1.24491,1.24331,1.24489,410700005.0
2005-02-24 15:55:00,1.24498,1.24636,1.24467,1.2455,490200000.0
2005-02-24 16:00:00,1.24575,1.24585,1.24545,1.24565,503100005.0
2005-02-24 16:05:00,1.24572,1.24577,1.24435,1.24457,578479996.0
2005-02-24 16:10:00,1.24477,1.24538,1.24456,1.24537,411800001.0
2005-02-24 16:15:00,1.24544,1.24551,1.24456,1.24506,431500002.0
2005-02-24 16:20:00,1.245,1.24534,1.24479,1.24499,543700003.0
2005-02-24 16:25:00,1.24512,1.24554,1.24511,1.24533,605599997.0
2005-02-24 16:30:00,1.24551,1.2459,1.24528,1.24564,453499999.0
2005-02-24 16:35:00,1.24575,1.24601,1.24543,1.24587,528000003.0
2005-02-24 16:40:00,1.24573,1.24643,1.2456,1.24599,362600003.0
2005-02-24 16:45:00,1.24602,1.24667,1.24305,1.24635,384699999.0
2005-02-24 16:50:00,1.24655,1.24655,1.24567,1.24594,407000003.0
2005-02-24 16:55:00,1.2464,1.24698,1.24605,1.24695,604999997.0
2005-02-24 17:00:00,1.24705,1.24705,1.24611,1.24612,568300002.0
2005-02-24 17:05:00,1.24615,1.24618,1.24505,1.24525,459699996.0
2005-02-24 17:10:00,1.2452,1.24578,1.24515,1.2455,449600003.0
2005-02-24 17:15:00,1.24534,1.24534,1.24464,1.24469,526900004.0
2005-02-24 17:20:00,1.24463,1.24463,1.24361,1.24414,604800001.0
2005-02-24 17:25:00,1.24424,1.24458,1.24344,1.24408,515700002.0
2005-02-24 17:30:00,1.24412,1.24468,1.24401,1.24443,523800007.0
2005-02-24 17:35:00,1.24449,1.24502,1.24447,1.24491,292999999.0
2005-02-24 17:40:00,1.24509,1.24524,1.24476,1.24508,448200003.0
2005-02-24 17:45:00,1.24533,1.24762,1.24528,1.24694,474799999.0
2005-02-24 17:50:00,1.24697,1.24867,1.24652,1.24859,406500002.0
2005-02-24 17:55:00,1.24855,1.2486,1.24702,1.24702,546499998.0
2005-02-24 18:00:00,1.24665,1.24704,1.24577,1.24694,3153600004.0
2005-02-24 18:05:00,1.24702,1.24779,1.24695,1.24777,4396600004.0
2005-02-24 18:10:00,1.24785,1.24884,1.24762,1.24821,2507700015.0
2005-02-24 18:15:00,1.24822,1.24881,1.24692,1.24786,3034090018.0
2005-02-24 18:20:00,1.24765,1.2479,1.24657,1.24659,2233100007.0
2005-02-24 18:25:00,1.24668,1.24668,1.24607,1.24613,2820699994.0
2005-02-24 18:30:00,1.2463,1.24651,1.2454,1.24634,2566999997.0
2005-02-24 18:35:00,1.24625,1.24625,1.24495,1.2451,1387300001.0
2005-02-24 18:40:00,1.24538,1.24578,1.24388,1.24389,2248799996.0
2005-02-24 18:45:00,1.24398,1.24407,1.24244,1.24254,1115799995.0
2005-02-24 18:50:00,1.24257,1.24257,1.24095,1.24196,1114099996.0
2005-02-24 18:55:00,1.24213,1.24213,1.24083,1.24087,1779100004.0
2005-02-24 19:00:00,1.241,1.24148,1.2403,1.24037,1357499995.0
2005-02-24 19:05:00,1.24058,1.24112,1.24038,1.24077,2288700017.0
2005-02-24 19:10:00,1.24102,1.24148,1.24089,1.24135,1103200001.0
2005-02-24 19:15:00,1.24137,1.24151,1.24113,1.24133,1548300004.0
2005-02-24 19:20:00,1.2415,1.24209,1.24135,1.24197,804100001.0
2005-02-24 19:25:00,1.24178,1.24184,1.24042,1.24047,760600000.0
2005-02-24 19:30:00,1.24076,1.24099,1.24031,1.24084,761500003.0
2005-02-24 19:35:00,1.24091,1.24132,1.24079,1.24089,1178300000.0
2005-02-24 19:40:00,1.24087,1.24105,1.24072,1.24075,1005100001.0
2005-02-24 19:45:00,1.24077,1.24079,1.23929,1.23929,650399998.0
2005-02-24 19:50:00,1.23923,1.23954,1.23851,1.23942,670500007.0
2005-02-24 19:55:00,1.23952,1.23979,1.23929,1.23953,773800003.0
2005-02-24 20:00:00,1.23968,1.24001,1.23959,1.23987,983900003.0
2005-02-24 20:05:00,1.23983,1.24036,1.23967,1.24003,897499998.0
2005-02-24 20:10:00,1.24008,1.24022,1.23985,1.23998,1081700004.0
2005-02-24 20:15:00,1.24003,1.24009,1.23952,1.23969,1587500000.0
2005-02-24 20:20:00,1.2397,1.24009,1.23954,1.23986,1971800007.0
2005-02-24 20:25:00,1.24008,1.24015,1.23987,1.2399,1719600007.0
2005-02-24 20:30:00,1.23993,1.24008,1.23982,1.24002,1464899993.0
2005-02-24 20:35:00,1.24009,1.24053,1.23954,1.24043,1543600000.0
2005-02-24 20:40:00,1.24061,1.24116,1.2403,1.24105,1489700010.0
2005-02-24 20:45:00,1.24106,1.2418,1.24094,1.24149,1050200010.0
2005-02-24 20:50:00,1.2414,1.24178,1.24137,1.24153,1120100005.0
2005-02-24 20:55:00,1.24162,1.24165,1.24066,1.24089,1734999994.0
2005-02-24 21:00:00,1.24095,1.24128,1.24068,1.24117,2658899998.0
2005-02-24 21:05:00,1.24113,1.24165,1.24096,1.24152,1845300000.0
2005-02-24 21:10:00,1.24171,1.24204,1.24119,1.24192,1786300006.0
2005-02-24 21:15:00,1.24198,1.24198,1.24133,1.24157,465899996.0
2005-02-24 21:20:00,1.24163,1.24163,1.24132,1.24132,446900008.0
2005-02-24 21:25:00,1.24138,1.2418,1.24129,1.2418,801800001.0
2005-02-24 21:30:00,1.24178,1.24188,1.2411,1.2411,584300002.0
2005-02-24 21:35:00,1.24105,1.24119,1.24072,1.24072,818600002.0
2005-02-24 21:40:00,1.24074,1.24074,1.23954,1.23988,703099993.0
2005-02-24 21:45:00,1.23997,1.24067,1.2399,1.24064,796300000.0
2005-02-24 21:50:00,1.24052,1.24077,1.24029,1.24065,593700006.0
2005-02-24 21:55:00,1.24066,1.24087,1.24042,1.24053,370999997.0
2005-02-24 22:00:00,1.2405,1.24068,1.2403,1.24039,953100005.0
2005-02-24 22:05:00,1.24049,1.24052,1.24017,1.24025,754000002.0
2005-02-24 22:10:00,1.24048,1.2406,1.24026,1.24055,518600000.0
2005-02-24 22:15:00,1.24074,1.241,1.24038,1.24082,654899999.0
2005-02-24 22:20:00,1.24105,1.24111,1.24068,1.24078,638900006.0
2005-02-24 22:25:00,1.2408,1.24085,1.24039,1.24039,733899999.0
2005-02-24 22:30:00,1.24023,1.2404,1.23959,1.24009,728499998.0
2005-02-24 22:35:00,1.24013,1.24013,1.23945,1.23995,672000001.0
2005-02-24 22:40:00,1.24004,1.24014,1.23979,1.23992,697700002.0
2005-02-24 22:45:00,1.2401,1.24023,1.23966,1.23992,729300008.0
2005-02-24 22:50:00,1.24001,1.24001,1.23938,1.23956,559800000.0
2005-02-24 22:55:00,1.23958,1.23961,1.2386,1.23868,637799998.0
2005-02-24 23:00:00,1.23862,1.23895,1.23841,1.23841,480700001.0
2005-02-24 23:05:00,1.23846,1.2391,1.23836,1.23889,664500000.0
2005-02-24 23:10:00,1.23878,1.23917,1.23858,1.23858,403300007.0
2005-02-24 23:15:00,1.23876,1.23876,1.23826,1.2385,485900001.0
2005-02-24 23:20:00,1.23843,1.23856,1.23825,1.23847,224300001.0
2005-02-24 23:25:00,1.23851,1.23851,1.23792,1.23821,640200002.0
2005-02-24 23:30:00,1.23819,1.23892,1.23812,1.23892,508399996.0
2005-02-24 23:35:00,1.23872,1.23906,1.23854,1.23899,492999997.0
2005-02-24 23:40:00,1.23935,1.23946,1.239,1.239,573700002.0
2005-02-24 23:45:00,1.23926,1.23943,1.23885,1.23906,453900002.0
2005-02-24 23:50:00,1.23906,1.23906,1.23823,1.23844,393699999.0
2005-02-24 23:55:00,1.23835,1.23877,1.23835,1.23838,423099998.0
2005-02-25 00:00:00,1.23847,1.2389,1.2383,1.23845,441900000.0
2005-02-25 00:05:00,1.23863,1.23874,1.23817,1.23864,549399999.0
2005-02-25 00:10:00,1.23857,1.2387,1.23795,1.23801,687100001.0
2005-02-25 00:15:00,1.23801,1.23862,1.23756,1.23857,498890000.0
2005-02-25 00:20:00,1.23876,1.23909,1.23854,1.23864,495100004.0
2005-02-25 00:25:00,1.23874,1.23903,1.23846,1.23886,281899998.0
2005-02-25 00:30:00,1.23887,1.2397,1.23863,1.23944,412499998.0
2005-02-25 00:35:00,1.23942,1.23955,1.23908,1.23908,338200006.0
2005-02-25 00:40:00,1.23919,1.23965,1.23877,1.23959,508199998.0
2005-02-25 00:45:00,1.2393,1.2393,1.2386,1.23879,424999999.0
2005-02-25 00:50:00,1.23913,1.23923,1.23871,1.23913,408699998.0
2005-02-25 00:55:00,1.2391,1.23915,1.23881,1.2391,410000005.0
2005-02-25 01:00:00,1.2391,1.23935,1.23903,1.2393,352490003.0
2005-02-25 01:05:00,1.23915,1.23917,1.23873,1.23894,551500003.0
2005-02-25 01:10:00,1.23911,1.23942,1.23899,1.23904,267489999.0
2005-02-25 01:15:00,1.23894,1.23927,1.23861,1.2392,536999997.0
2005-02-25 01:20:00,1.23889,1.23947,1.23884,1.23884,384300001.0
2005-02-25 01:25:00,1.2391,1.23935,1.23895,1.2391,268999999.0
2005-02-25 01:30:00,1.23925,1.23932,1.23883,1.23889,240599999.0
2005-02-25 01:35:00,1.23894,1.23938,1.23864,1.23925,544400010.0
2005-02-25 01:40:00,1.23923,1.23973,1.23917,1.23942,528800002.0
2005-02-25 01:45:00,1.23949,1.2399,1.23933,1.2396,357600002.0
2005-02-25 01:50:00,1.23957,1.23994,1.23949,1.23974,227000000.0
2005-02-25 01:55:00,1.23987,1.2401,1.23953,1.23995,262499997.0
2005-02-25 02:00:00,1.24024,1.24071,1.24007,1.24037,443600002.0
2005-02-25 02:05:00,1.24047,1.24061,1.23941,1.24004,314599998.0
2005-02-25 02:10:00,1.24015,1.24038,1.2393,1.23981,490200002.0
2005-02-25 02:15:00,1.23997,1.24014,1.23973,1.24,470000000.0
2005-02-25 02:20:00,1.23994,1.2402,1.23894,1.23894,361200005.0
2005-02-25 02:25:00,1.2389,1.23931,1.23856,1.23856,567300002.0
2005-02-25 02:30:00,1.2387,1.2392,1.23866,1.23872,558100009.0
2005-02-25 02:35:00,1.23878,1.23878,1.23855,1.23871,201600002.0
2005-02-25 02:40:00,1.2387,1.23905,1.2387,1.239,269900002.0
2005-02-25 02:45:00,1.23898,1.23933,1.23864,1.23883,206000003.0
2005-02-25 02:50:00,1.2388,1.2389,1.23845,1.23845,316999997.0
2005-02-25 02:55:00,1.23858,1.23911,1.23828,1.23828,462199999.0
2005-02-25 03:00:00,1.2385,1.23895,1.23826,1.23826,429600001.0
2005-02-25 03:05:00,1.2385,1.23884,1.23832,1.23884,362299999.0
2005-02-25 03:10:00,1.23888,1.23913,1.2385,1.2386,476700002.0
2005-02-25 03:15:00,1.23875,1.2391,1.23855,1.239,499400002.0
2005-02-25 03:20:00,1.23892,1.23933,1.23875,1.23902,313799998.0
2005-02-25 03:25:00,1.23925,1.23934,1.23893,1.2391,468799999.0
2005-02-25 03:30:00,1.23932,1.23947,1.239,1.23909,449200003.0
2005-02-25 03:35:00,1.23905,1.2395,1.23881,1.2394,310100002.0
2005-02-25 03:40:00,1.23935,1.23964,1.23869,1.23901,526400004.0
2005-02-25 03:45:00,1.23897,1.23905,1.2387,1.23885,484500000.0
2005-02-25 03:50:00,1.23889,1.23928,1.23882,1.23916,293799996.0
2005-02-25 03:55:00,1.23908,1.23921,1.2389,1.23905,238300000.0
2005-02-25 04:00:00,1.23917,1.23918,1.23878,1.23878,394099994.0
2005-02-25 04:05:00,1.239,1.23929,1.23893,1.23929,177999998.0
2005-02-25 04:10:00,1.239,1.23933,1.2389,1.23895,572799996.0
2005-02-25 04:15:00,1.23918,1.23924,1.23875,1.2388,285800003.0
2005-02-25 04:20:00,1.23911,1.23941,1.23878,1.23941,525500000.0
2005-02-25 04:25:00,1.23897,1.23932,1.23873,1.23911,408000001.0
2005-02-25 04:30:00,1.23915,1.23931,1.239,1.23921,428100006.0
2005-02-25 04:35:00,1.23941,1.23955,1.23917,1.2392,399399998.0
2005-02-25 04:40:00,1.23918,1.2394,1.23885,1.2392,245700003.0
2005-02-25 04:45:00,1.2391,1.2397,1.23899,1.23964,583099999.0
2005-02-25 04:50:00,1.23935,1.23969,1.2392,1.23952,504399999.0
2005-02-25 04:55:00,1.23945,1.23965,1.23936,1.2396,412200002.0
2005-02-25 05:00:00,1.23959,1.24019,1.23941,1.23967,361099998.0
2005-02-25 05:05:00,1.2396,1.23998,1.2396,1.23983,387800000.0
2005-02-25 05:10:00,1.23979,1.24014,1.23971,1.2399,412800006.0
2005-02-25 05:15:00,1.23985,1.24022,1.23979,1.23994,446600005.0
2005-02-25 05:20:00,1.24003,1.24015,1.23985,1.24015,383199996.0
2005-02-25 05:25:00,1.2404,1.2404,1.23975,1.23992,155200000.0
2005-02-25 05:30:00,1.23959,1.23983,1.23918,1.23918,469300000.0
2005-02-25 05:35:00,1.2395,1.23984,1.23917,1.2392,443300002.0
2005-02-25 05:40:00,1.2396,1.24013,1.23935,1.23935,353199998.0
2005-02-25 05:45:00,1.23923,1.2396,1.23923,1.23953,295099999.0
2005-02-25 05:50:00,1.23952,1.23971,1.23927,1.2394,569800002.0
2005-02-25 05:55:00,1.2394,1.23961,1.23935,1.23959,387800001.0
2005-02-25 06:00:00,1.23938,1.23972,1.23914,1.23926,389690005.0
2005-02-25 06:05:00,1.23938,1.23955,1.23919,1.23926,384200000.0
2005-02-25 06:10:00,1.23962,1.23995,1.23928,1.2397,487799999.0
2005-02-25 06:15:00,1.23948,1.23968,1.23907,1.23925,469400003.0
2005-02-25 06:20:00,1.23919,1.23928,1.2388,1.23898,391899996.0
2005-02-25 06:25:00,1.23895,1.23918,1.23875,1.23893,380399999.0
2005-02-25 06:30:00,1.23897,1.23949,1.23897,1.23922,517200000.0
2005-02-25 06:35:00,1.23918,1.23948,1.23887,1.2394,568499996.0
2005-02-25 06:40:00,1.23955,1.23964,1.23925,1.23939,476600001.0
2005-02-25 06:45:00,1.2395,1.23955,1.23928,1.23931,261899998.0
2005-02-25 06:50:00,1.23942,1.23966,1.2392,1.23949,411799999.0
2005-02-25 06:55:00,1.23965,1.23977,1.23939,1.23957,277199997.0
2005-02-25 07:00:00,1.23967,1.23976,1.23924,1.2395,427300003.0
2005-02-25 07:05:00,1.23942,1.23975,1.23884,1.23923,444900003.0
2005-02-25 07:10:00,1.23962,1.23964,1.23913,1.23937,389000000.0
2005-02-25 07:15:00,1.23937,1.23954,1.2393,1.23952,463000003.0
2005-02-25 07:20:00,1.23953,1.24,1.23947,1.23978,331900001.0
2005-02-25 07:25:00,1.2398,1.24006,1.23969,1.2398,495200000.0
2005-02-25 07:30:00,1.23968,1.24,1.23962,1.2398,498900004.0
2005-02-25 07:35:00,1.23991,1.24012,1.23984,1.23995,389100001.0
2005-02-25 07:40:00,1.24,1.24019,1.23984,1.24019,446200005.0
2005-02-25 07:45:00,1.23989,1.2401,1.23902,1.24002,467390001.0
2005-02-25 07:50:00,1.24008,1.24011,1.2397,1.23982,374600001.0
2005-02-25 07:55:00,1.23977,1.23988,1.23908,1.23937,558700000.0
2005-02-25 08:00:00,1.23927,1.23942,1.23908,1.23932,377400001.0
2005-02-25 08:05:00,1.23916,1.23916,1.23884,1.23893,240899999.0
2005-02-25 08:10:00,1.23893,1.23929,1.2389,1.2392,468199998.0
2005-02-25 08:15:00,1.23941,1.23941,1.23904,1.23913,380900002.0
2005-02-25 08:20:00,1.23927,1.23935,1.23898,1.23903,554399998.0
2005-02-25 08:25:00,1.23925,1.23951,1.23895,1.23902,365499999.0
2005-02-25 08:30:00,1.23907,1.23914,1.23881,1.23886,519100008.0
2005-02-25 08:35:00,1.2389,1.23918,1.23872,1.23913,459800002.0
2005-02-25 08:40:00,1.23902,1.23909,1.23862,1.2387,368399998.0
2005-02-25 08:45:00,1.23868,1.23944,1.23865,1.23939,512799997.0
2005-02-25 08:50:00,1.23889,1.23946,1.23889,1.23941,305599999.0
2005-02-25 08:55:00,1.23957,1.24047,1.23928,1.24038,701500004.0
2005-02-25 09:00:00,1.24037,1.24167,1.24024,1.24131,486100001.0
2005-02-25 09:05:00,1.24133,1.24176,1.24026,1.2415,578200004.0
2005-02-25 09:10:00,1.24139,1.2417,1.24097,1.24168,383900001.0
2005-02-25 09:15:00,1.24175,1.242,1.24157,1.24188,529599999.0
2005-02-25 09:20:00,1.2419,1.2419,1.2416,1.24167,357700001.0
2005-02-25 09:25:00,1.2417,1.24179,1.24167,1.24175,369899998.0
2005-02-25 09:30:00,1.24166,1.24187,1.24138,1.24164,356000002.0
2005-02-25 09:35:00,1.2417,1.24196,1.24168,1.24192,503099998.0
2005-02-25 09:40:00,1.24184,1.24207,1.2417,1.24185,376799997.0
2005-02-25 09:45:00,1.24182,1.24192,1.24164,1.24165,322300001.0
2005-02-25 09:50:00,1.24146,1.24146,1.23858,1.24076,457200003.0
2005-02-25 09:55:00,1.24083,1.24102,1.24052,1.24093,706100000.0
2005-02-25 10:00:00,1.24085,1.24124,1.24085,1.24109,568300001.0
2005-02-25 10:05:00,1.24117,1.24125,1.24074,1.24074,451299999.0
2005-02-25 10:10:00,1.2407,1.24122,1.24069,1.24098,355200003.0
2005-02-25 10:15:00,1.24102,1.24102,1.24037,1.24042,606800001.0
2005-02-25 10:20:00,1.24051,1.24079,1.24037,1.24054,433899997.0
2005-02-25 10:25:00,1.24057,1.24106,1.24055,1.24105,474000001.0
2005-02-25 10:30:00,1.24105,1.24112,1.24076,1.24103,492400005.0
2005-02-25 10:35:00,1.24101,1.24167,1.24097,1.24159,431600000.0
2005-02-25 10:40:00,1.24146,1.24146,1.24064,1.24064,435300000.0
2005-02-25 10:45:00,1.24095,1.24126,1.24078,1.24115,589800003.0
2005-02-25 10:50:00,1.24117,1.24176,1.24112,1.24139,352799999.0
2005-02-25 10:55:00,1.24127,1.24157,1.24121,1.24145,446900002.0
2005-02-25 11:00:00,1.24141,1.2418,1.24141,1.24157,497400001.0
2005-02-25 11:05:00,1.24168,1.2417,1.24121,1.24156,295400001.0
2005-02-25 11:10:00,1.2415,1.24168,1.24129,1.24129,566899999.0
2005-02-25 11:15:00,1.2414,1.2416,1.24117,1.24152,607799999.0
2005-02-25 11:20:00,1.2416,1.2416,1.24131,1.24135,360199999.0
2005-02-25 11:25:00,1.2414,1.24159,1.2414,1.24152,546900002.0
2005-02-25 11:30:00,1.24155,1.2417,1.24142,1.24152,598599996.0
2005-02-25 11:35:00,1.24154,1.24178,1.24154,1.2417,483200002.0
2005-02-25 11:40:00,1.24179,1.24203,1.24163,1.24187,585799997.0
2005-02-25 11:45:00,1.242,1.24235,1.24194,1.24235,338599997.0
2005-02-25 11:50:00,1.24216,1.24231,1.24212,1.24221,556099997.0
2005-02-25 11:55:00,1.24225,1.24246,1.24212,1.24246,444699996.0
2005-02-25 12:00:00,1.24251,1.24251,1.24199,1.24202,281999998.0
2005-02-25 12:05:00,1.24206,1.24219,1.24174,1.24174,375500009.0
2005-02-25 12:10:00,1.24167,1.24189,1.24167,1.24172,659799995.0
2005-02-25 12:15:00,1.24176,1.24185,1.24134,1.24134,486899996.0
2005-02-25 12:20:00,1.24131,1.24139,1.24105,1.24117,462500001.0
2005-02-25 12:25:00,1.24106,1.24115,1.23984,1.24044,601400003.0
2005-02-25 12:30:00,1.24074,1.24123,1.2404,1.24123,506699996.0
2005-02-25 12:35:00,1.24151,1.24158,1.24073,1.24132,437600003.0
2005-02-25 12:40:00,1.24112,1.24136,1.2405,1.24101,485900001.0
2005-02-25 12:45:00,1.24109,1.24208,1.24107,1.2419,480200000.0
2005-02-25 12:50:00,1.24202,1.24261,1.24202,1.24215,383099998.0
2005-02-25 12:55:00,1.24223,1.24226,1.24193,1.24203,331499999.0
2005-02-25 13:00:00,1.24186,1.24224,1.2417,1.24205,457499999.0
2005-02-25 13:05:00,1.24209,1.24237,1.24209,1.24226,625100003.0
2005-02-25 13:10:00,1.24228,1.24245,1.24217,1.24233,330600002.0
2005-02-25 13:15:00,1.2421,1.24238,1.24186,1.24233,406800003.0
2005-02-25 13:20:00,1.24233,1.2433,1.24193,1.2433,612600000.0
2005-02-25 13:25:00,1.24332,1.2434,1.24317,1.24317,444900002.0
2005-02-25 13:30:00,1.24324,1.24346,1.24311,1.24323,428800001.0
2005-02-25 13:35:00,1.24318,1.24337,1.24269,1.24294,579299997.0
2005-02-25 13:40:00,1.24299,1.24364,1.24299,1.24335,480500001.0
2005-02-25 13:45:00,1.24343,1.2435,1.24313,1.24313,558399998.0
2005-02-25 13:50:00,1.2433,1.24348,1.2415,1.24239,475700002.0
2005-02-25 13:55:00,1.24234,1.24234,1.24182,1.24197,386800000.0
2005-02-25 14:00:00,1.24192,1.24194,1.24108,1.24132,429200001.0
2005-02-25 14:05:00,1.24126,1.24199,1.24126,1.24198,548000002.0
2005-02-25 14:10:00,1.24201,1.2423,1.24184,1.24211,628200000.0
2005-02-25 14:15:00,1.24225,1.24265,1.24213,1.24224,544799995.0
2005-02-25 14:20:00,1.2421,1.24211,1.24176,1.24176,356000002.0
2005-02-25 14:25:00,1.24183,1.24192,1.2417,1.24178,442400004.0
2005-02-25 14:30:00,1.24185,1.24244,1.24176,1.24226,491500001.0
2005-02-25 14:35:00,1.24233,1.24233,1.24134,1.24177,513400003.0
2005-02-25 14:40:00,1.24179,1.24213,1.24179,1.24191,487000003.0
2005-02-25 14:45:00,1.24183,1.24197,1.24122,1.24165,502199999.0
2005-02-25 14:50:00,1.24187,1.24187,1.24116,1.2416,421300002.0
2005-02-25 14:55:00,1.2417,1.2417,1.24134,1.2416,341000002.0
2005-02-25 15:00:00,1.24165,1.24174,1.24096,1.24156,457500000.0
2005-02-25 15:05:00,1.24159,1.24178,1.24122,1.24156,498899998.0
2005-02-25 15:10:00,1.24156,1.24204,1.24147,1.24195,441199996.0
2005-02-25 15:15:00,1.2423,1.2423,1.24188,1.24212,339899999.0
2005-02-25 15:20:00,1.24213,1.24227,1.24193,1.24212,347700000.0
2005-02-25 15:25:00,1.2421,1.24233,1.2415,1.24221,477299998.0
2005-02-25 15:30:00,1.2414,1.24472,1.2414,1.24309,550999997.0
2005-02-25 15:35:00,1.24317,1.24317,1.24133,1.24183,531600005.0
2005-02-25 15:40:00,1.24205,1.24233,1.24143,1.24147,463400005.0
2005-02-25 15:45:00,1.24146,1.24212,1.24088,1.24205,421700003.0
2005-02-25 15:50:00,1.24184,1.2447,1.24184,1.24438,508999999.0
2005-02-25 15:55:00,1.24387,1.24387,1.24285,1.24312,474600003.0
2005-02-25 16:00:00,1.24302,1.24316,1.24217,1.2428,408599998.0
2005-02-25 16:05:00,1.24281,1.24333,1.24269,1.24331,573700006.0
2005-02-25 16:10:00,1.2434,1.24349,1.24253,1.24287,727700002.0
2005-02-25 16:15:00,1.24265,1.24265,1.24194,1.24194,423400003.0
2005-02-25 16:20:00,1.24175,1.24197,1.241,1.24187,429300002.0
2005-02-25 16:25:00,1.24185,1.24219,1.24145,1.242,704300004.0
2005-02-25 16:30:00,1.24178,1.24219,1.24142,1.24173,355700002.0
2005-02-25 16:35:00,1.24203,1.2424,1.24127,1.2419,515900001.0
2005-02-25 16:40:00,1.2416,1.24208,1.24145,1.24187,324300000.0
2005-02-25 16:45:00,1.24157,1.24226,1.24123,1.24213,421800002.0
2005-02-25 16:50:00,1.24225,1.24287,1.24133,1.24133,492600003.0
2005-02-25 16:55:00,1.24102,1.24133,1.24072,1.24133,461300004.0
2005-02-25 17:00:00,1.24173,1.24241,1.24127,1.24164,358899999.0
2005-02-25 17:05:00,1.24155,1.24195,1.24134,1.24158,469500002.0
2005-02-25 17:10:00,1.24173,1.24173,1.24142,1.24163,413900004.0
2005-02-25 17:15:00,1.24181,1.24184,1.2408,1.24085,334200002.0
2005-02-25 17:20:00,1.24102,1.24149,1.24053,1.24053,604800001.0
2005-02-25 17:25:00,1.24047,1.24047,1.23885,1.23939,557799997.0
2005-02-25 17:30:00,1.2395,1.2401,1.23929,1.23992,474600003.0
2005-02-25 17:35:00,1.23987,1.24024,1.2397,1.2398,485199997.0
2005-02-25 17:40:00,1.2398,1.23983,1.23928,1.23961,454300002.0
2005-02-25 17:45:00,1.23961,1.23971,1.23919,1.23922,277600000.0
2005-02-25 17:50:00,1.23912,1.23926,1.23837,1.23926,427200005.0
2005-02-25 17:55:00,1.23932,1.23973,1.23847,1.23847,538000000.0
2005-02-25 18:00:00,1.2386,1.23906,1.23852,1.2386,2962480014.0
2005-02-25 18:05:00,1.23865,1.23918,1.23862,1.23894,4333300003.0
2005-02-25 18:10:00,1.23907,1.23922,1.23887,1.23903,2378400015.0
2005-02-25 18:15:00,1.23896,1.23921,1.23871,1.23892,2580200019.0
2005-02-25 18:20:00,1.23889,1.23889,1.23856,1.23858,1841990003.0
2005-02-25 18:25:00,1.23853,1.23888,1.2384,1.23888,2874400001.0
2005-02-25 18:30:00,1.23893,1.24026,1.23893,1.24,2581599990.0
2005-02-25 18:35:00,1.24035,1.24081,1.24009,1.24078,1535100016.0
2005-02-25 18:40:00,1.24087,1.24087,1.24049,1.24054,2289800009.0
2005-02-25 18:45:00,1.24052,1.24067,1.24029,1.24049,995099994.0
2005-02-25 18:50:00,1.24041,1.24054,1.2398,1.23987,1285899988.0
2005-02-25 18:55:00,1.23997,1.24075,1.23982,1.24043,1540499997.0
2005-02-25 19:00:00,1.24049,1.24055,1.2398,1.2398,1092600005.0
2005-02-25 19:05:00,1.23999,1.24024,1.2399,1.23999,1879999994.0
2005-02-25 19:10:00,1.24007,1.24021,1.23861,1.23935,1478100002.0
2005-02-25 19:15:00,1.2388,1.23915,1.23844,1.2386,1953399996.0
2005-02-25 19:20:00,1.2387,1.2389,1.23822,1.23824,741599998.0
2005-02-25 19:25:00,1.23831,1.2384,1.23782,1.23838,1048799988.0
2005-02-25 19:30:00,1.23842,1.2387,1.23804,1.23863,623200003.0
2005-02-25 19:35:00,1.23882,1.23976,1.23866,1.23975,1247799994.0
2005-02-25 19:40:00,1.23981,1.23981,1.23865,1.23865,824400004.0
2005-02-25 19:45:00,1.23855,1.23917,1.23828,1.23901,510300004.0
2005-02-25 19:50:00,1.23932,1.23936,1.23906,1.23922,244300000.0
2005-02-25 19:55:00,1.23941,1.23963,1.2392,1.23943,702299999.0
2005-02-25 20:00:00,1.23958,1.2398,1.2393,1.23936,946699997.0
2005-02-25 20:05:00,1.23935,1.23942,1.23888,1.23932,900800011.0
2005-02-25 20:10:00,1.2393,1.23934,1.23912,1.23912,1329990004.0
2005-02-25 20:15:00,1.23908,1.23985,1.23878,1.23979,1638800000.0
2005-02-25 20:20:00,1.23982,1.24029,1.2391,1.24003,1758400000.0
2005-02-25 20:25:00,1.24011,1.24035,1.24,1.24025,1565300011.0
2005-02-25 20:30:00,1.24024,1.24034,1.23905,1.23987,1407900001.0
2005-02-25 20:35:00,1.23987,1.24045,1.23987,1.24045,1358400005.0
2005-02-25 20:40:00,1.24045,1.24047,1.24013,1.24041,1396899994.0
2005-02-25 20:45:00,1.24042,1.24045,1.24015,1.24025,1097199999.0
2005-02-25 20:50:00,1.24041,1.24055,1.23982,1.23986,1200300004.0
2005-02-25 20:55:00,1.23993,1.24001,1.23979,1.23995,1755300005.0
2005-02-25 21:00:00,1.2399,1.2399,1.23917,1.23929,3132800012.0
2005-02-25 21:05:00,1.2395,1.23957,1.23913,1.23955,2046000011.0
2005-02-25 21:10:00,1.23951,1.23992,1.23919,1.23975,1941700004.0
2005-02-25 21:15:00,1.23965,1.23971,1.23931,1.23945,520100006.0
2005-02-25 21:20:00,1.23943,1.23956,1.23901,1.23913,389500003.0
2005-02-25 21:25:00,1.23915,1.23915,1.23876,1.23883,785300007.0
2005-02-25 21:30:00,1.23882,1.23889,1.23875,1.23889,568000000.0
2005-02-25 21:35:00,1.23888,1.23902,1.23877,1.23887,756300002.0
2005-02-25 21:40:00,1.2389,1.23897,1.23842,1.23857,687400003.0
2005-02-25 21:45:00,1.23868,1.23874,1.23848,1.23848,788399996.0
2005-02-25 21:50:00,1.23846,1.23889,1.23831,1.23884,698100004.0
2005-02-25 21:55:00,1.23888,1.23966,1.23886,1.23958,523799999.0
2005-02-25 22:00:00,1.23974,1.23987,1.23938,1.23948,861399997.0
2005-02-25 22:05:00,1.23955,1.23967,1.23901,1.23953,813500006.0
2005-02-25 22:10:00,1.23943,1.23943,1.23919,1.23925,415200004.0
2005-02-25 22:15:00,1.23924,1.2393,1.23903,1.23919,306499998.0
2005-02-25 22:20:00,1.23922,1.23965,1.2392,1.23932,580500002.0
2005-02-25 22:25:00,1.23918,1.23946,1.23883,1.23908,997600001.0
2005-02-25 22:30:00,1.23914,1.23943,1.23911,1.23913,725500001.0
2005-02-25 22:35:00,1.23924,1.23943,1.23907,1.23924,569800002.0
2005-02-25 22:40:00,1.23929,1.23964,1.23923,1.23924,756499999.0
2005-02-25 22:45:00,1.23925,1.23954,1.23912,1.23914,317600002.0
2005-02-25 22:50:00,1.23927,1.23948,1.239,1.23925,615400001.0
2005-02-25 22:55:00,1.23931,1.23958,1.2386,1.23873,731700006.0
2005-02-25 23:00:00,1.23879,1.23929,1.23879,1.23893,220200001.0
2005-02-25 23:05:00,1.23892,1.2393,1.23842,1.23856,642800005.0
2005-02-25 23:10:00,1.23854,1.23866,1.23789,1.23802,256700002.0
2005-02-25 23:15:00,1.23816,1.23828,1.23801,1.23828,421799997.0
2005-02-25 23:20:00,1.23842,1.23862,1.23795,1.23797,303600002.0
2005-02-25 23:25:00,1.23804,1.23817,1.2377,1.23793,494599999.0
2005-02-25 23:30:00,1.23787,1.23821,1.23781,1.23788,300400002.0
2005-02-25 23:35:00,1.23773,1.23788,1.23765,1.23767,332200001.0
2005-02-25 23:40:00,1.23782,1.2382,1.23764,1.2378,492399998.0
2005-02-25 23:45:00,1.23788,1.23799,1.2376,1.23787,457499998.0
2005-02-25 23:50:00,1.23782,1.23825,1.23764,1.23822,517699995.0
2005-02-25 23:55:00,1.23825,1.23835,1.23765,1.23819,720800007.0
2005-02-28 00:00:00,1.2388,1.2388,1.2386,1.2386,365600000.0
2005-02-28 00:05:00,1.2384,1.2384,1.2382,1.2382,548400000.0
2005-02-28 00:10:00,1.238,1.238,1.238,1.238,182800000.0
2005-02-28 00:15:00,1.2384,1.2384,1.2378,1.2382,731200000.0
2005-02-28 00:30:00,1.2382,1.2382,1.238,1.2382,365600000.0
2005-02-28 00:35:00,1.2382,1.2382,1.238,1.238,182800000.0
2005-02-28 00:40:00,1.2382,1.2384,1.2382,1.2384,548400000.0
2005-02-28 00:45:00,1.2382,1.2384,1.2382,1.2384,365600000.0
2005-02-28 00:50:00,1.2382,1.2384,1.2382,1.2382,365600000.0
2005-02-28 00:55:00,1.2382,1.2382,1.2376,1.2382,548400000.0
2005-02-28 01:00:00,1.2384,1.2384,1.2378,1.2378,731200000.0
2005-02-28 01:05:00,1.2376,1.2376,1.2376,1.2376,182800000.0
2005-02-28 01:10:00,1.2378,1.2378,1.2376,1.2376,365600000.0
2005-02-28 01:15:00,1.2378,1.2378,1.2376,1.2376,365600000.0
2005-02-28 01:20:00,1.2376,1.2378,1.2363,1.2363,914000000.0
2005-02-28 01:25:00,1.2361,1.2363,1.2359,1.2363,914000000.0
2005-02-28 01:30:00,1.2361,1.2363,1.2357,1.2359,548400000.0
2005-02-28 01:35:00,1.2361,1.2365,1.2361,1.2363,731200000.0
2005-02-28 01:40:00,1.2365,1.2369,1.2363,1.2363,914000000.0
2005-02-28 01:45:00,1.2361,1.2363,1.2359,1.2361,548400000.0
2005-02-28 01:50:00,1.2363,1.2376,1.2361,1.2374,365600000.0
2005-02-28 01:55:00,1.238,1.238,1.2363,1.2367,731200000.0
2005-02-28 02:00:00,1.2377,1.23825,1.23753,1.23753,658800004.0
2005-02-28 02:05:00,1.23758,1.23765,1.23739,1.23751,513200006.0
2005-02-28 02:10:00,1.23753,1.23768,1.23737,1.23737,240699999.0
2005-02-28 02:15:00,1.23731,1.23799,1.23731,1.23745,399700003.0
2005-02-28 02:20:00,1.23741,1.23765,1.2362,1.2362,425400002.0
2005-02-28 02:25:00,1.23605,1.23618,1.23577,1.23601,496399996.0
2005-02-28 02:30:00,1.23604,1.23611,1.23559,1.2356,388499994.0
2005-02-28 02:35:00,1.23574,1.23618,1.23566,1.2361,366100000.0
2005-02-28 02:40:00,1.23596,1.23645,1.23596,1.23605,443799998.0
2005-02-28 02:45:00,1.23624,1.23624,1.23565,1.23565,351400001.0
2005-02-28 02:50:00,1.23575,1.23692,1.23562,1.23624,333200001.0
2005-02-28 02:55:00,1.23668,1.23722,1.23594,1.23635,595799998.0
2005-02-28 03:00:00,1.2363,1.23659,1.2362,1.23636,575100001.0
2005-02-28 03:05:00,1.23655,1.23678,1.2359,1.23612,446800000.0
2005-02-28 03:10:00,1.23613,1.23645,1.23576,1.23601,571200001.0
2005-02-28 03:15:00,1.23646,1.23651,1.23579,1.2365,539499998.0
2005-02-28 03:20:00,1.23655,1.23655,1.23627,1.2365,318300002.0
2005-02-28 03:25:00,1.2362,1.23626,1.23579,1.2362,404900003.0
2005-02-28 03:30:00,1.2361,1.23619,1.23546,1.23556,426199997.0
2005-02-28 03:35:00,1.23571,1.23571,1.23456,1.23543,475500000.0
2005-02-28 03:40:00,1.23542,1.23577,1.2354,1.23543,431099996.0
2005-02-28 03:45:00,1.23543,1.23543,1.23423,1.2346,510500003.0
2005-02-28 03:50:00,1.23477,1.23477,1.23415,1.23415,372999998.0
2005-02-28 03:55:00,1.23421,1.23475,1.23421,1.23475,186299999.0
2005-02-28 04:00:00,1.23464,1.23471,1.23434,1.2345,151900000.0
2005-02-28 04:05:00,1.23449,1.23488,1.23449,1.23475,256199998.0
2005-02-28 04:10:00,1.23472,1.23514,1.23469,1.23498,471000001.0
2005-02-28 04:15:00,1.23495,1.23527,1.23492,1.23499,367899999.0
2005-02-28 04:20:00,1.23525,1.23565,1.2352,1.23534,486300001.0
2005-02-28 04:25:00,1.23525,1.23554,1.23493,1.23496,333200002.0
2005-02-28 04:30:00,1.23496,1.23523,1.23496,1.2351,445799999.0
2005-02-28 04:35:00,1.23511,1.23532,1.23498,1.23515,505299997.0
2005-02-28 04:40:00,1.23508,1.23514,1.2348,1.2349,392399997.0
2005-02-28 04:45:00,1.23485,1.23521,1.23485,1.23515,300099999.0
2005-02-28 04:50:00,1.23515,1.23544,1.23488,1.23509,404800002.0
2005-02-28 04:55:00,1.23515,1.23538,1.23499,1.23507,447899997.0
2005-02-28 05:00:00,1.2351,1.23527,1.235,1.23512,411100001.0
2005-02-28 05:05:00,1.23514,1.23547,1.23493,1.23526,498900003.0
2005-02-28 05:10:00,1.23532,1.23536,1.23517,1.2353,432600002.0
2005-02-28 05:15:00,1.23531,1.23568,1.2353,1.23564,394199996.0
2005-02-28 05:20:00,1.23568,1.23568,1.23517,1.23517,300700001.0
2005-02-28 05:25:00,1.23528,1.23563,1.23511,1.23557,604300000.0
2005-02-28 05:30:00,1.23552,1.23565,1.23543,1.23543,339399999.0
2005-02-28 05:35:00,1.23552,1.23567,1.23505,1.23505,429300001.0
2005-02-28 05:40:00,1.23512,1.23528,1.23484,1.23488,307900001.0
2005-02-28 05:45:00,1.2348,1.23526,1.2348,1.23495,485800006.0
2005-02-28 05:50:00,1.23475,1.23497,1.2347,1.23487,466700006.0
2005-02-28 05:55:00,1.23502,1.23519,1.23485,1.23485,310400001.0
2005-02-28 06:00:00,1.23488,1.23528,1.23485,1.23507,334800001.0
2005-02-28 06:05:00,1.2352,1.23539,1.23498,1.23503,462300004.0
2005-02-28 06:10:00,1.23565,1.23566,1.23483,1.23483,286200001.0
2005-02-28 06:15:00,1.23542,1.23577,1.23535,1.2354,432400005.0
2005-02-28 06:20:00,1.23537,1.23558,1.23498,1.23502,342200000.0
2005-02-28 06:25:00,1.23522,1.23558,1.23487,1.2355,524499998.0
2005-02-28 06:30:00,1.23563,1.23573,1.23547,1.23569,336900001.0
2005-02-28 06:35:00,1.23579,1.23663,1.23508,1.2358,543600003.0
2005-02-28 06:40:00,1.23581,1.23586,1.23558,1.23576,450200001.0
2005-02-28 06:45:00,1.23585,1.23649,1.23585,1.23625,432600002.0
2005-02-28 06:50:00,1.23635,1.23648,1.23608,1.23647,303600002.0
2005-02-28 06:55:00,1.23635,1.23635,1.2362,1.2363,290800007.0
2005-02-28 07:00:00,1.23625,1.2366,1.23625,1.23633,452500001.0
2005-02-28 07:05:00,1.23645,1.23665,1.23636,1.23655,436000006.0
2005-02-28 07:10:00,1.23662,1.23671,1.23645,1.23647,510500008.0
2005-02-28 07:15:00,1.23661,1.23672,1.23625,1.23655,215199998.0
2005-02-28 07:20:00,1.23628,1.23637,1.23518,1.23608,355700000.0
2005-02-28 07:25:00,1.23604,1.23634,1.23586,1.2361,264900006.0
2005-02-28 07:30:00,1.23578,1.23588,1.23523,1.23558,591499997.0
2005-02-28 07:35:00,1.23553,1.23588,1.23524,1.23545,386700002.0
2005-02-28 07:40:00,1.23552,1.23576,1.2354,1.23555,320199999.0
2005-02-28 07:45:00,1.2355,1.23573,1.23535,1.23542,358599998.0
2005-02-28 07:50:00,1.23545,1.23561,1.2352,1.23524,322799998.0
2005-02-28 07:55:00,1.23529,1.23542,1.23513,1.2352,328599999.0
2005-02-28 08:00:00,1.2352,1.23538,1.23503,1.2351,371000000.0
2005-02-28 08:05:00,1.23518,1.23518,1.23486,1.23486,512400004.0
2005-02-28 08:10:00,1.23515,1.2352,1.23465,1.23475,321500003.0
2005-02-28 08:15:00,1.23487,1.23501,1.23465,1.23485,294700000.0
2005-02-28 08:20:00,1.23475,1.23484,1.23378,1.2338,457399995.0
2005-02-28 08:25:00,1.23395,1.23411,1.23374,1.23389,414900002.0
2005-02-28 08:30:00,1.2339,1.23433,1.23343,1.23433,682600001.0
2005-02-28 08:35:00,1.2344,1.23469,1.23428,1.23462,437299998.0
2005-02-28 08:40:00,1.2345,1.23475,1.23399,1.23403,734500006.0
2005-02-28 08:45:00,1.23408,1.23408,1.23362,1.23364,450800001.0
2005-02-28 08:50:00,1.23341,1.23365,1.23341,1.23363,325200004.0
2005-02-28 08:55:00,1.2337,1.23385,1.23326,1.23377,457400000.0
2005-02-28 09:00:00,1.23378,1.23426,1.23367,1.23367,448600002.0
2005-02-28 09:05:00,1.23362,1.23378,1.23352,1.23365,382300002.0
2005-02-28 09:10:00,1.2336,1.23375,1.2335,1.2337,176599999.0
2005-02-28 09:15:00,1.2337,1.23395,1.23363,1.23365,329000003.0
2005-02-28 09:20:00,1.2337,1.23387,1.23345,1.23345,385800001.0
2005-02-28 09:25:00,1.2335,1.23367,1.23329,1.23351,363199999.0
2005-02-28 09:30:00,1.23343,1.23385,1.23335,1.23385,341600000.0
2005-02-28 09:35:00,1.23397,1.23408,1.23361,1.23384,520799993.0
2005-02-28 09:40:00,1.23388,1.23391,1.23359,1.2337,411300000.0
2005-02-28 09:45:00,1.23373,1.23387,1.23343,1.23358,340900002.0
2005-02-28 09:50:00,1.23365,1.2337,1.23342,1.23355,354799998.0
2005-02-28 09:55:00,1.2336,1.23384,1.23352,1.23369,358099997.0
2005-02-28 10:00:00,1.2337,1.23405,1.23353,1.23387,442300002.0
2005-02-28 10:05:00,1.23398,1.23398,1.23348,1.23358,394799997.0
2005-02-28 10:10:00,1.23351,1.23356,1.23269,1.23294,351800001.0
2005-02-28 10:15:00,1.23292,1.23326,1.23287,1.23287,516099999.0
2005-02-28 10:20:00,1.23284,1.23287,1.23244,1.23275,520700002.0
2005-02-28 10:25:00,1.23251,1.23251,1.23171,1.23199,582300000.0
2005-02-28 10:30:00,1.23197,1.23211,1.23177,1.23208,402399998.0
2005-02-28 10:35:00,1.23205,1.23268,1.23205,1.23232,547599995.0
2005-02-28 10:40:00,1.23225,1.23238,1.23195,1.23217,398100002.0
2005-02-28 10:45:00,1.23222,1.23235,1.2319,1.23205,336499998.0
2005-02-28 10:50:00,1.23203,1.23211,1.23164,1.232,489700000.0
2005-02-28 10:55:00,1.232,1.23232,1.23179,1.23215,391700002.0
2005-02-28 11:00:00,1.23213,1.23231,1.23192,1.23222,477000001.0
2005-02-28 11:05:00,1.23235,1.23254,1.23214,1.2325,462600001.0
2005-02-28 11:10:00,1.2327,1.23285,1.23219,1.23219,628700001.0
2005-02-28 11:15:00,1.23218,1.23238,1.23202,1.23204,654299998.0
2005-02-28 11:20:00,1.23206,1.23229,1.2319,1.2321,270100001.0
2005-02-28 11:25:00,1.23209,1.23216,1.23147,1.23156,534300001.0
2005-02-28 11:30:00,1.23167,1.23206,1.23159,1.23199,572100003.0
2005-02-28 11:35:00,1.23199,1.2322,1.23163,1.23179,433800003.0
2005-02-28 11:40:00,1.23196,1.23233,1.23176,1.23206,585900006.0
2005-02-28 11:45:00,1.23212,1.23216,1.23191,1.23193,445399998.0
2005-02-28 11:50:00,1.232,1.2321,1.23183,1.23187,627700001.0
2005-02-28 11:55:00,1.23195,1.23196,1.23154,1.2319,638099994.0
2005-02-28 12:00:00,1.23197,1.23203,1.23179,1.23203,293500000.0
2005-02-28 12:05:00,1.2321,1.23215,1.23109,1.2311,329200002.0
2005-02-28 12:10:00,1.23104,1.23105,1.22923,1.22929,506699999.0
2005-02-28 12:15:00,1.22934,1.22985,1.22918,1.22957,602600000.0
2005-02-28 12:20:00,1.22976,1.23,1.22966,1.22973,402600000.0
2005-02-28 12:25:00,1.2297,1.23074,1.22949,1.23043,708500001.0
2005-02-28 12:30:00,1.23044,1.23109,1.23039,1.2308,520700003.0
2005-02-28 12:35:00,1.2309,1.23093,1.23028,1.2303,338500000.0
2005-02-28 12:40:00,1.23037,1.23058,1.23029,1.23051,497800006.0
2005-02-28 12:45:00,1.23037,1.2305,1.22962,1.22993,412200002.0
2005-02-28 12:50:00,1.22994,1.23102,1.22962,1.23067,361300002.0
2005-02-28 12:55:00,1.23058,1.23058,1.23022,1.23033,281900001.0
2005-02-28 13:00:00,1.23028,1.23028,1.22934,1.22992,529700003.0
2005-02-28 13:05:00,1.23002,1.23035,1.2299,1.22996,655400002.0
2005-02-28 13:10:00,1.2299,1.23025,1.2299,1.22997,333300002.0
2005-02-28 13:15:00,1.22948,1.23017,1.22948,1.23009,557300007.0
2005-02-28 13:20:00,1.23007,1.23013,1.2297,1.22997,585400001.0
2005-02-28 13:25:00,1.2299,1.23018,1.2297,1.2301,337700001.0
2005-02-28 13:30:00,1.2302,1.23033,1.23008,1.23027,295999996.0
2005-02-28 13:35:00,1.23023,1.23035,1.23019,1.23029,525800000.0
2005-02-28 13:40:00,1.23036,1.23044,1.23008,1.23012,496099995.0
2005-02-28 13:45:00,1.23027,1.23037,1.22903,1.22908,451399999.0
2005-02-28 13:50:00,1.22924,1.2302,1.22914,1.23012,420600002.0
2005-02-28 13:55:00,1.23016,1.23064,1.23005,1.23042,433999994.0
2005-02-28 14:00:00,1.23042,1.23093,1.23029,1.23084,323100004.0
2005-02-28 14:05:00,1.23095,1.2312,1.23069,1.23113,364300001.0
2005-02-28 14:10:00,1.2313,1.23135,1.23107,1.23127,551500002.0
2005-02-28 14:15:00,1.23129,1.23152,1.23103,1.23117,390500003.0
2005-02-28 14:20:00,1.23113,1.2312,1.23083,1.231,480699998.0
2005-02-28 14:25:00,1.23095,1.23115,1.23068,1.23069,515099998.0
2005-02-28 14:30:00,1.23085,1.23141,1.23085,1.2311,376700001.0
2005-02-28 14:35:00,1.23118,1.23157,1.23097,1.23142,609999992.0
2005-02-28 14:40:00,1.23153,1.23153,1.23112,1.23138,457800003.0
2005-02-28 14:45:00,1.23138,1.23146,1.23088,1.23137,429200001.0
2005-02-28 14:50:00,1.23145,1.23153,1.23107,1.2313,545400005.0
2005-02-28 14:55:00,1.23153,1.23165,1.23131,1.2316,454299995.0
2005-02-28 15:00:00,1.2316,1.23228,1.23139,1.23217,507299996.0
2005-02-28 15:05:00,1.23208,1.2328,1.23187,1.2328,464500006.0
2005-02-28 15:10:00,1.23255,1.23277,1.23205,1.23205,700100002.0
2005-02-28 15:15:00,1.23206,1.23273,1.23195,1.23238,456499999.0
2005-02-28 15:20:00,1.23247,1.23258,1.23215,1.23222,421400002.0
2005-02-28 15:25:00,1.23223,1.2326,1.23166,1.23166,465500002.0
2005-02-28 15:30:00,1.23176,1.23383,1.23118,1.23383,508600001.0
2005-02-28 15:35:00,1.23389,1.23398,1.23246,1.23266,570400005.0
2005-02-28 15:40:00,1.23273,1.23298,1.23219,1.23224,298500000.0
2005-02-28 15:45:00,1.23174,1.23174,1.22944,1.22944,578599999.0
2005-02-28 15:50:00,1.2296,1.22973,1.22821,1.22825,406400000.0
2005-02-28 15:55:00,1.2286,1.22905,1.22852,1.2286,432500001.0
2005-02-28 16:00:00,1.22872,1.22872,1.22674,1.22741,454700003.0
2005-02-28 16:05:00,1.22775,1.22836,1.22775,1.22833,561499993.0
2005-02-28 16:10:00,1.22857,1.22965,1.2282,1.22947,429199999.0
2005-02-28 16:15:00,1.22937,1.22994,1.22905,1.22994,272000000.0
2005-02-28 16:20:00,1.22971,1.22971,1.2286,1.2286,373800000.0
2005-02-28 16:25:00,1.22885,1.22946,1.22866,1.22923,729599999.0
2005-02-28 16:30:00,1.22912,1.22912,1.22767,1.2279,342900004.0
2005-02-28 16:35:00,1.22815,1.22885,1.22814,1.22869,578999995.0
2005-02-28 16:40:00,1.22864,1.22888,1.22854,1.22856,465400001.0
2005-02-28 16:45:00,1.22856,1.22889,1.22839,1.22862,334600000.0
2005-02-28 16:50:00,1.22853,1.22901,1.22824,1.22824,562300003.0
2005-02-28 16:55:00,1.228,1.22956,1.2272,1.22944,552900003.0
2005-02-28 17:00:00,1.22927,1.23064,1.22906,1.23003,434699999.0
2005-02-28 17:05:00,1.23002,1.23006,1.2292,1.22924,450800000.0
2005-02-28 17:10:00,1.22943,1.22943,1.22816,1.2287,509799997.0
2005-02-28 17:15:00,1.22883,1.22981,1.2288,1.22979,434299999.0
2005-02-28 17:20:00,1.22988,1.23091,1.22983,1.23071,550299998.0
2005-02-28 17:25:00,1.2308,1.23132,1.23038,1.23098,608899998.0
2005-02-28 17:30:00,1.23112,1.23112,1.23033,1.2305,389800001.0
2005-02-28 17:35:00,1.23052,1.23092,1.23027,1.23044,498600002.0
2005-02-28 17:40:00,1.23068,1.23068,1.22974,1.22993,320199996.0
2005-02-28 17:45:00,1.2297,1.22997,1.22953,1.22994,405300002.0
2005-02-28 17:50:00,1.23024,1.23073,1.22979,1.22991,492100001.0
2005-02-28 17:55:00,1.22965,1.22991,1.2284,1.22873,551399998.0
2005-02-28 18:00:00,1.2287,1.23055,1.22863,1.23022,2742300009.0
2005-02-28 18:05:00,1.23029,1.23036,1.22925,1.22925,4395600016.0
2005-02-28 18:10:00,1.22946,1.22947,1.22887,1.22904,2458000000.0
2005-02-28 18:15:00,1.22913,1.22963,1.22895,1.22952,2612300004.0
2005-02-28 18:20:00,1.22962,1.22964,1.22917,1.22961,2308700005.0
2005-02-28 18:25:00,1.22971,1.23005,1.22935,1.22935,2197000001.0
2005-02-28 18:30:00,1.22928,1.22967,1.22906,1.22929,2510799992.0
2005-02-28 18:35:00,1.22945,1.22945,1.22864,1.2289,1276100006.0
2005-02-28 18:40:00,1.229,1.22941,1.22884,1.22928,2178200016.0
2005-02-28 18:45:00,1.22944,1.22951,1.22909,1.22912,1112000005.0
2005-02-28 18:50:00,1.2293,1.23013,1.22917,1.22997,974700000.0
2005-02-28 18:55:00,1.23012,1.23191,1.22968,1.23152,1715000007.0
2005-02-28 19:00:00,1.23146,1.2319,1.23106,1.2315,1036000000.0
2005-02-28 19:05:00,1.2318,1.23251,1.23167,1.23202,2631400012.0
2005-02-28 19:10:00,1.2321,1.23299,1.23193,1.23269,1154700000.0
2005-02-28 19:15:00,1.23271,1.23306,1.23251,1.23305,1883790010.0
2005-02-28 19:20:00,1.23313,1.23326,1.23231,1.23231,796200004.0
2005-02-28 19:25:00,1.23236,1.23289,1.23216,1.23255,861700001.0
2005-02-28 19:30:00,1.23259,1.23266,1.23214,1.2323,799599998.0
2005-02-28 19:35:00,1.23257,1.23312,1.23195,1.23225,1324700005.0
2005-02-28 19:40:00,1.23286,1.23296,1.23216,1.23284,864900001.0
2005-02-28 19:45:00,1.2329,1.23297,1.2327,1.2329,560600010.0
2005-02-28 19:50:00,1.23298,1.23337,1.23284,1.23293,552000001.0
2005-02-28 19:55:00,1.23293,1.23322,1.23273,1.23298,797100008.0
2005-02-28 20:00:00,1.23332,1.23343,1.23309,1.23329,757800002.0
2005-02-28 20:05:00,1.23334,1.23334,1.23284,1.23293,984700006.0
2005-02-28 20:10:00,1.23317,1.23317,1.23272,1.23288,1151400008.0
2005-02-28 20:15:00,1.23285,1.23318,1.23273,1.23318,1701600011.0
2005-02-28 20:20:00,1.23338,1.23338,1.23258,1.23258,1779800001.0
2005-02-28 20:25:00,1.23304,1.23326,1.2325,1.23305,1725500012.0
2005-02-28 20:30:00,1.23303,1.23319,1.2328,1.23291,1618300001.0
2005-02-28 20:35:00,1.23291,1.23319,1.23259,1.23311,1514500002.0
2005-02-28 20:40:00,1.23315,1.23329,1.23291,1.23313,1623889997.0
2005-02-28 20:45:00,1.23313,1.23325,1.23293,1.23315,1189500009.0
2005-02-28 20:50:00,1.2331,1.23315,1.23293,1.23296,1097390000.0
2005-02-28 20:55:00,1.23303,1.23325,1.23292,1.23302,1848689998.0
2005-02-28 21:00:00,1.2332,1.2332,1.2325,1.23258,3114800003.0
2005-02-28 21:05:00,1.23253,1.23261,1.23186,1.23213,1781100000.0
2005-02-28 21:10:00,1.23212,1.23212,1.23175,1.2318,1832900005.0
2005-02-28 21:15:00,1.23178,1.23189,1.23137,1.23164,556400003.0
2005-02-28 21:20:00,1.23161,1.23216,1.2315,1.232,397000000.0
2005-02-28 21:25:00,1.23202,1.23243,1.23175,1.23184,717700001.0
2005-02-28 21:30:00,1.23188,1.23247,1.23174,1.23247,544099998.0
2005-02-28 21:35:00,1.23251,1.23308,1.23232,1.23254,716200003.0
2005-02-28 21:40:00,1.23253,1.23278,1.23252,1.23271,695399999.0
2005-02-28 21:45:00,1.2326,1.2326,1.23195,1.23213,829999998.0
2005-02-28 21:50:00,1.23207,1.23257,1.23189,1.2325,772500002.0
2005-02-28 21:55:00,1.2326,1.23319,1.2325,1.23318,496599997.0
2005-02-28 22:00:00,1.23329,1.2337,1.23274,1.23331,1204600004.0
2005-02-28 22:05:00,1.23337,1.23355,1.23319,1.2333,692000001.0
2005-02-28 22:10:00,1.23335,1.23356,1.23335,1.23352,430600002.0
2005-02-28 22:15:00,1.23343,1.23369,1.23312,1.23354,668899998.0
2005-02-28 22:20:00,1.23368,1.23379,1.23279,1.23362,524100003.0
2005-02-28 22:25:00,1.23369,1.23369,1.2326,1.2326,729799995.0
2005-02-28 22:30:00,1.23315,1.23334,1.233,1.23334,824300002.0
2005-02-28 22:35:00,1.23322,1.23324,1.23285,1.23285,777800005.0
2005-02-28 22:40:00,1.23301,1.2334,1.2329,1.23318,682400006.0
2005-02-28 22:45:00,1.23325,1.23347,1.23297,1.23327,465600006.0
2005-02-28 22:50:00,1.23332,1.23341,1.23281,1.2329,548700001.0
2005-02-28 22:55:00,1.23297,1.23304,1.2327,1.23277,713800004.0
2005-02-28 23:00:00,1.23282,1.23328,1.23282,1.23309,290700004.0
2005-02-28 23:05:00,1.23328,1.23337,1.23303,1.23333,477099997.0
2005-02-28 23:10:00,1.23323,1.23323,1.23293,1.23295,300600002.0
2005-02-28 23:15:00,1.23305,1.2334,1.23296,1.2334,473000003.0
2005-02-28 23:20:00,1.23348,1.23366,1.23208,1.2335,307400003.0
2005-02-28 23:25:00,1.2337,1.2337,1.23335,1.23336,460100006.0
2005-02-28 23:30:00,1.23339,1.2336,1.23321,1.23337,328000000.0
2005-02-28 23:35:00,1.23326,1.23371,1.23325,1.2333,480699995.0
2005-02-28 23:40:00,1.23329,1.23368,1.23318,1.23358,384899997.0
2005-02-28 23:45:00,1.2337,1.23378,1.23334,1.23358,387500003.0
2005-02-28 23:50:00,1.2335,1.23379,1.23337,1.23375,469000003.0
2005-02-28 23:55:00,1.23346,1.23376,1.23346,1.23368,175400002.0
2005-03-01 00:00:00,1.23373,1.23374,1.23324,1.23342,382799997.0
2005-03-01 00:05:00,1.23333,1.23382,1.23314,1.23353,520499997.0
2005-03-01 00:10:00,1.23373,1.23399,1.23314,1.23353,580800002.0
2005-03-01 00:15:00,1.23329,1.23394,1.23329,1.23382,412400003.0
2005-03-01 00:20:00,1.2338,1.23385,1.23357,1.2337,545700002.0
2005-03-01 00:25:00,1.23365,1.23387,1.23305,1.23327,333100003.0
2005-03-01 00:30:00,1.2335,1.23413,1.23344,1.23413,194100002.0
2005-03-01 00:35:00,1.23412,1.23412,1.23354,1.23354,403200005.0
2005-03-01 00:40:00,1.23339,1.23434,1.23339,1.23379,373499997.0
2005-03-01 00:45:00,1.2337,1.23394,1.23354,1.23357,442299996.0
2005-03-01 00:50:00,1.2336,1.235,1.23357,1.235,517899998.0
2005-03-01 00:55:00,1.2352,1.2353,1.235,1.23523,512800003.0
2005-03-01 01:00:00,1.23522,1.23535,1.23477,1.23534,438200001.0
2005-03-01 01:05:00,1.23498,1.23525,1.23479,1.23506,418700002.0
2005-03-01 01:10:00,1.23505,1.23518,1.23361,1.2345,429399997.0
2005-03-01 01:15:00,1.23375,1.23443,1.23353,1.23427,342200000.0
2005-03-01 01:20:00,1.23442,1.23472,1.23432,1.23447,209900001.0
2005-03-01 01:25:00,1.2347,1.23473,1.23321,1.23321,310799997.0
2005-03-01 01:30:00,1.23398,1.23432,1.2339,1.2339,231300002.0
2005-03-01 01:35:00,1.23417,1.23437,1.23373,1.23415,334800001.0
2005-03-01 01:40:00,1.23417,1.23436,1.23389,1.23395,375500001.0
2005-03-01 01:45:00,1.23388,1.23436,1.23384,1.23423,281299999.0
2005-03-01 01:50:00,1.23423,1.2345,1.23394,1.2344,371599999.0
2005-03-01 01:55:00,1.2344,1.23461,1.23417,1.23453,401200004.0
2005-03-01 02:00:00,1.23446,1.23447,1.23355,1.2342,415600004.0
2005-03-01 02:05:00,1.23445,1.23445,1.23383,1.23412,583199999.0
2005-03-01 02:10:00,1.23438,1.23449,1.23412,1.23442,296500005.0
2005-03-01 02:15:00,1.23445,1.23445,1.23379,1.2341,481800005.0
2005-03-01 02:20:00,1.23433,1.23443,1.23381,1.23405,284000003.0
2005-03-01 02:25:00,1.23406,1.23431,1.23394,1.2342,282190001.0
2005-03-01 02:30:00,1.23422,1.23436,1.23415,1.2342,418300005.0
2005-03-01 02:35:00,1.23425,1.23436,1.23407,1.23425,405600004.0
2005-03-01 02:40:00,1.23442,1.23448,1.23403,1.2343,505700008.0
2005-03-01 02:45:00,1.23425,1.23426,1.23384,1.23411,273300001.0
2005-03-01 02:50:00,1.23422,1.23422,1.23373,1.23397,324299997.0
2005-03-01 02:55:00,1.23397,1.2341,1.23378,1.23402,468000004.0
2005-03-01 03:00:00,1.23398,1.23415,1.23385,1.23386,335800001.0
2005-03-01 03:05:00,1.23385,1.23405,1.23385,1.234,244200002.0
2005-03-01 03:10:00,1.234,1.23426,1.23365,1.23405,473500004.0
2005-03-01 03:15:00,1.23393,1.23426,1.23392,1.234,334800000.0
2005-03-01 03:20:00,1.23405,1.23418,1.23393,1.23414,354300002.0
2005-03-01 03:25:00,1.2341,1.23415,1.2338,1.23382,330300004.0
2005-03-01 03:30:00,1.2339,1.2341,1.23382,1.23398,280400004.0
2005-03-01 03:35:00,1.23387,1.23421,1.23384,1.234,389700000.0
2005-03-01 03:40:00,1.23392,1.23416,1.23377,1.23384,441200001.0
2005-03-01 03:45:00,1.2339,1.23423,1.23388,1.23395,396400002.0
2005-03-01 03:50:00,1.23395,1.23422,1.23395,1.23405,323400003.0
2005-03-01 03:55:00,1.23406,1.23488,1.234,1.23481,510900006.0
2005-03-01 04:00:00,1.23485,1.23547,1.23485,1.23509,347399999.0
2005-03-01 04:05:00,1.23527,1.23544,1.23509,1.23533,290399998.0
2005-03-01 04:10:00,1.23568,1.23568,1.23517,1.23548,406900001.0
2005-03-01 04:15:00,1.23561,1.23569,1.23464,1.2351,177899999.0
2005-03-01 04:20:00,1.23547,1.23547,1.23455,1.23481,504700003.0
2005-03-01 04:25:00,1.2353,1.23538,1.23511,1.23523,184599999.0
2005-03-01 04:30:00,1.23529,1.23547,1.23514,1.23524,435899999.0
2005-03-01 04:35:00,1.23526,1.23551,1.2352,1.23529,494200001.0
2005-03-01 04:40:00,1.23522,1.23542,1.23512,1.23541,412499996.0
2005-03-01 04:45:00,1.23525,1.23533,1.23424,1.23521,508900002.0
2005-03-01 04:50:00,1.23532,1.2354,1.23421,1.23433,524600007.0
2005-03-01 04:55:00,1.23442,1.23491,1.2341,1.23472,546100002.0
2005-03-01 05:00:00,1.2347,1.23526,1.23452,1.23503,493800003.0
2005-03-01 05:05:00,1.23518,1.23518,1.23435,1.23435,477000004.0
2005-03-01 05:10:00,1.23432,1.23469,1.23416,1.23445,459599997.0
2005-03-01 05:15:00,1.23442,1.23452,1.23382,1.23414,464500003.0
2005-03-01 05:20:00,1.23403,1.23403,1.23299,1.23302,390000001.0
2005-03-01 05:25:00,1.23308,1.23365,1.23295,1.23348,265599997.0
2005-03-01 05:30:00,1.23342,1.23361,1.23336,1.23336,572600005.0
2005-03-01 05:35:00,1.23344,1.23344,1.23283,1.23321,355300001.0
2005-03-01 05:40:00,1.23322,1.23348,1.23321,1.23332,354500003.0
2005-03-01 05:45:00,1.23319,1.2333,1.23276,1.23301,362000001.0
2005-03-01 05:50:00,1.23277,1.23365,1.23277,1.23326,605600002.0
2005-03-01 05:55:00,1.23325,1.2335,1.23305,1.23305,523899994.0
2005-03-01 06:00:00,1.23308,1.23355,1.23305,1.23335,496600001.0
2005-03-01 06:05:00,1.23345,1.23365,1.23328,1.23332,368100002.0
2005-03-01 06:10:00,1.23351,1.23362,1.23323,1.23347,389900003.0
2005-03-01 06:15:00,1.23308,1.23367,1.23292,1.23346,428400002.0
2005-03-01 06:20:00,1.23359,1.2339,1.23347,1.2339,346000002.0
2005-03-01 06:25:00,1.23355,1.2336,1.2332,1.2334,438299996.0
2005-03-01 06:30:00,1.23348,1.23365,1.23333,1.23342,531300005.0
2005-03-01 06:35:00,1.23335,1.23362,1.23333,1.2334,439600004.0
2005-03-01 06:40:00,1.23364,1.23367,1.23323,1.23325,403600000.0
2005-03-01 06:45:00,1.23319,1.23346,1.233,1.233,517900001.0
2005-03-01 06:50:00,1.23302,1.23342,1.23291,1.23327,258800000.0
2005-03-01 06:55:00,1.23333,1.23378,1.23321,1.23374,421499998.0
2005-03-01 07:00:00,1.23377,1.23434,1.23349,1.23357,572100006.0
2005-03-01 07:05:00,1.23351,1.23417,1.23351,1.23378,412099998.0
2005-03-01 07:10:00,1.234,1.23434,1.23394,1.23434,334400000.0
2005-03-01 07:15:00,1.2341,1.23456,1.2341,1.2345,343300000.0
2005-03-01 07:20:00,1.23462,1.23463,1.23434,1.23445,277899998.0
2005-03-01 07:25:00,1.2345,1.23459,1.23436,1.23453,464700004.0
2005-03-01 07:30:00,1.23455,1.23456,1.23433,1.23435,278900001.0
2005-03-01 07:35:00,1.23424,1.23461,1.23424,1.2343,435100005.0
2005-03-01 07:40:00,1.23427,1.23437,1.23398,1.23408,364299997.0
2005-03-01 07:45:00,1.23401,1.23411,1.23383,1.2339,401800001.0
2005-03-01 07:50:00,1.23393,1.23408,1.2334,1.23372,343800004.0
2005-03-01 07:55:00,1.23378,1.2338,1.23346,1.23362,409199999.0
2005-03-01 08:00:00,1.23366,1.23406,1.23366,1.23395,388300001.0
2005-03-01 08:05:00,1.23386,1.23404,1.23364,1.23381,496600001.0
2005-03-01 08:10:00,1.2339,1.23444,1.2338,1.23406,406500005.0
2005-03-01 08:15:00,1.23403,1.23438,1.23376,1.23425,449999999.0
2005-03-01 08:20:00,1.2342,1.2342,1.23375,1.2339,461100000.0
2005-03-01 08:25:00,1.23391,1.23425,1.23375,1.2338,421500000.0
2005-03-01 08:30:00,1.23383,1.23425,1.23374,1.2341,324099998.0
2005-03-01 08:35:00,1.23431,1.23431,1.23404,1.2341,280499999.0
2005-03-01 08:40:00,1.23407,1.23411,1.23376,1.23409,535200004.0
2005-03-01 08:45:00,1.2339,1.2341,1.23382,1.23395,318000001.0
2005-03-01 08:50:00,1.23385,1.23455,1.23379,1.23455,321499999.0
2005-03-01 08:55:00,1.23422,1.23457,1.23417,1.23432,373000001.0
2005-03-01 09:00:00,1.23432,1.23494,1.23425,1.23486,436500002.0
2005-03-01 09:05:00,1.235,1.23555,1.23472,1.235,276800000.0
2005-03-01 09:10:00,1.2354,1.23595,1.23518,1.23587,311800001.0
2005-03-01 09:15:00,1.23578,1.23635,1.23571,1.23617,451900002.0
2005-03-01 09:20:00,1.23641,1.23641,1.23483,1.23582,307400006.0
2005-03-01 09:25:00,1.2348,1.23546,1.23328,1.23508,327300003.0
2005-03-01 09:30:00,1.23508,1.23523,1.23306,1.23477,541200001.0
2005-03-01 09:35:00,1.23482,1.23483,1.2346,1.23474,385800003.0
2005-03-01 09:40:00,1.23478,1.23499,1.23295,1.23481,436700003.0
2005-03-01 09:45:00,1.23475,1.23481,1.23331,1.23459,523299999.0
2005-03-01 09:50:00,1.23475,1.2348,1.23431,1.23475,461099996.0
2005-03-01 09:55:00,1.23491,1.23505,1.23468,1.23502,455599997.0
2005-03-01 10:00:00,1.23493,1.23498,1.23457,1.23457,507800000.0
2005-03-01 10:05:00,1.23455,1.23498,1.23451,1.23477,447300003.0
2005-03-01 10:10:00,1.23493,1.23551,1.23488,1.23524,468899997.0
2005-03-01 10:15:00,1.2356,1.2357,1.23502,1.23535,671500001.0
2005-03-01 10:20:00,1.2353,1.23536,1.23484,1.23517,510400003.0
2005-03-01 10:25:00,1.2351,1.23522,1.23501,1.23501,589000004.0
2005-03-01 10:30:00,1.23499,1.23582,1.23499,1.23542,440900000.0
2005-03-01 10:35:00,1.23552,1.23561,1.23512,1.23537,543299999.0
2005-03-01 10:40:00,1.23525,1.23538,1.2347,1.23472,432200001.0
2005-03-01 10:45:00,1.2349,1.23504,1.23435,1.23449,731600003.0
2005-03-01 10:50:00,1.23463,1.2348,1.2327,1.23363,360200000.0
2005-03-01 10:55:00,1.23357,1.23377,1.23323,1.23354,587900009.0
2005-03-01 11:00:00,1.23332,1.23359,1.23259,1.23303,325300001.0
2005-03-01 11:05:00,1.23346,1.23398,1.23298,1.23398,387200003.0
2005-03-01 11:10:00,1.23393,1.23409,1.23374,1.23374,716700001.0
2005-03-01 11:15:00,1.23377,1.23405,1.23307,1.2332,683000004.0
2005-03-01 11:20:00,1.23318,1.23358,1.23317,1.23358,527700008.0
2005-03-01 11:25:00,1.23345,1.23353,1.23317,1.23339,614299997.0
2005-03-01 11:30:00,1.23358,1.23383,1.23343,1.23372,453399998.0
2005-03-01 11:35:00,1.23373,1.23388,1.23341,1.23345,420499997.0
2005-03-01 11:40:00,1.23344,1.23352,1.23303,1.23324,667100003.0
2005-03-01 11:45:00,1.23345,1.23345,1.23304,1.23314,483900004.0
2005-03-01 11:50:00,1.23324,1.23335,1.23304,1.23328,427099999.0
2005-03-01 11:55:00,1.23337,1.23337,1.23297,1.23327,516900003.0
2005-03-01 12:00:00,1.23335,1.23338,1.23288,1.23305,371099993.0
2005-03-01 12:05:00,1.2331,1.23351,1.23292,1.23334,556900003.0
2005-03-01 12:10:00,1.23333,1.23348,1.23316,1.23323,560400002.0
2005-03-01 12:15:00,1.23322,1.23355,1.23322,1.23327,408400003.0
2005-03-01 12:20:00,1.23334,1.23395,1.23327,1.23362,560399996.0
2005-03-01 12:25:00,1.23399,1.2344,1.23392,1.23429,538499999.0
2005-03-01 12:30:00,1.23432,1.23432,1.23401,1.23407,439200006.0
2005-03-01 12:35:00,1.23413,1.23413,1.23353,1.23361,306200004.0
2005-03-01 12:40:00,1.23362,1.2338,1.2333,1.23372,673299996.0
2005-03-01 12:45:00,1.23392,1.23475,1.23378,1.2346,411000004.0
2005-03-01 12:50:00,1.23474,1.23555,1.23466,1.2354,318100001.0
2005-03-01 12:55:00,1.23537,1.23562,1.23498,1.23509,554700003.0
2005-03-01 13:00:00,1.23507,1.2353,1.23488,1.23495,491400003.0
2005-03-01 13:05:00,1.23495,1.23498,1.23457,1.23481,349100000.0
2005-03-01 13:10:00,1.2349,1.2349,1.23462,1.23462,358100002.0
2005-03-01 13:15:00,1.23471,1.23483,1.23436,1.23467,462800002.0
2005-03-01 13:20:00,1.23464,1.23476,1.23433,1.23452,349700001.0
2005-03-01 13:25:00,1.2345,1.23468,1.23428,1.23428,327000003.0
2005-03-01 13:30:00,1.23435,1.23464,1.23426,1.23458,378700001.0
2005-03-01 13:35:00,1.23469,1.23484,1.23461,1.2347,546599997.0
2005-03-01 13:40:00,1.23483,1.23483,1.23434,1.23434,474700005.0
2005-03-01 13:45:00,1.23437,1.2347,1.23405,1.23458,385100000.0
2005-03-01 13:50:00,1.23465,1.23473,1.23429,1.2345,365500003.0
2005-03-01 13:55:00,1.23471,1.235,1.23471,1.23492,631900007.0
2005-03-01 14:00:00,1.23494,1.23496,1.2347,1.23482,389199998.0
2005-03-01 14:05:00,1.23485,1.23506,1.23463,1.2349,419899995.0
2005-03-01 14:10:00,1.235,1.23512,1.23473,1.23497,531100000.0
2005-03-01 14:15:00,1.23467,1.23502,1.23378,1.23456,490200000.0
2005-03-01 14:20:00,1.23484,1.23498,1.23467,1.2349,550490006.0
2005-03-01 14:25:00,1.23459,1.23491,1.23371,1.2344,554699996.0
2005-03-01 14:30:00,1.23437,1.2345,1.2337,1.23394,496499998.0
2005-03-01 14:35:00,1.23385,1.23429,1.2336,1.23402,301800002.0
2005-03-01 14:40:00,1.23395,1.23409,1.23355,1.23365,468399996.0
2005-03-01 14:45:00,1.2339,1.23392,1.23335,1.23337,255800002.0
2005-03-01 14:50:00,1.23344,1.23384,1.23332,1.23366,486599998.0
2005-03-01 14:55:00,1.23372,1.2343,1.23339,1.23339,418400003.0
2005-03-01 15:00:00,1.23337,1.23387,1.23315,1.23361,406600003.0
2005-03-01 15:05:00,1.23371,1.23379,1.23334,1.23347,448099999.0
2005-03-01 15:10:00,1.23347,1.23371,1.2332,1.23343,421800001.0
2005-03-01 15:15:00,1.2335,1.2335,1.23318,1.23318,362899997.0
2005-03-01 15:20:00,1.23322,1.23343,1.2332,1.23324,518199993.0
2005-03-01 15:25:00,1.23321,1.23323,1.23293,1.23301,451400004.0
2005-03-01 15:30:00,1.23243,1.23353,1.23222,1.2324,553700001.0
2005-03-01 15:35:00,1.23299,1.23299,1.23191,1.23277,579800007.0
2005-03-01 15:40:00,1.23263,1.23412,1.23245,1.23397,406600004.0
2005-03-01 15:45:00,1.23413,1.23475,1.23389,1.2345,470300000.0
2005-03-01 15:50:00,1.23465,1.23522,1.23448,1.2351,411900002.0
2005-03-01 15:55:00,1.23521,1.23546,1.23469,1.23528,605400001.0
2005-03-01 16:00:00,1.23498,1.23709,1.23451,1.23682,604099999.0
2005-03-01 16:05:00,1.23702,1.23818,1.23693,1.23804,537400003.0
2005-03-01 16:10:00,1.23804,1.23903,1.23765,1.23778,360699997.0
2005-03-01 16:15:00,1.23777,1.23779,1.23669,1.23669,504299997.0
2005-03-01 16:20:00,1.2365,1.23701,1.23648,1.23683,740100005.0
2005-03-01 16:25:00,1.23705,1.23836,1.23693,1.23795,712299999.0
2005-03-01 16:30:00,1.23786,1.23787,1.23764,1.2377,485300001.0
2005-03-01 16:35:00,1.23784,1.23863,1.23773,1.23833,454600002.0
2005-03-01 16:40:00,1.23826,1.23833,1.23762,1.23762,412400000.0
2005-03-01 16:45:00,1.23775,1.23828,1.2375,1.23825,495000001.0
2005-03-01 16:50:00,1.23824,1.23827,1.23767,1.23803,569399992.0
2005-03-01 16:55:00,1.23812,1.24031,1.23808,1.23935,471599997.0
2005-03-01 17:00:00,1.23947,1.24031,1.23856,1.24026,575800008.0
2005-03-01 17:05:00,1.24029,1.24029,1.23971,1.24005,459400000.0
2005-03-01 17:10:00,1.24013,1.24022,1.23981,1.24,553900002.0
2005-03-01 17:15:00,1.24004,1.24021,1.23885,1.23886,415200002.0
2005-03-01 17:20:00,1.23887,1.23961,1.23887,1.23959,611900000.0
2005-03-01 17:25:00,1.23949,1.24082,1.23932,1.2407,456700000.0
2005-03-01 17:30:00,1.24098,1.24147,1.2402,1.2402,564599996.0
2005-03-01 17:35:00,1.24017,1.24072,1.23984,1.24065,464300001.0
2005-03-01 17:40:00,1.24085,1.24093,1.24009,1.24026,635600004.0
2005-03-01 17:45:00,1.24026,1.24157,1.24021,1.2414,555800003.0
2005-03-01 17:50:00,1.24161,1.24207,1.24151,1.24197,487699999.0
2005-03-01 17:55:00,1.24186,1.2423,1.2418,1.24198,576900000.0
2005-03-01 18:00:00,1.24217,1.24229,1.24189,1.24207,2994000008.0
2005-03-01 18:05:00,1.2422,1.24258,1.24212,1.24233,4042100023.0
2005-03-01 18:10:00,1.24247,1.24247,1.24197,1.24229,2111400013.0
2005-03-01 18:15:00,1.2424,1.2433,1.24223,1.24322,2788000009.0
2005-03-01 18:20:00,1.24321,1.24327,1.24238,1.24248,1880900001.0
2005-03-01 18:25:00,1.24247,1.24287,1.24238,1.24245,2833900001.0
2005-03-01 18:30:00,1.24238,1.24247,1.24154,1.24212,2472399992.0
2005-03-01 18:35:00,1.24237,1.24261,1.2419,1.24223,1443000009.0
2005-03-01 18:40:00,1.2423,1.2426,1.24205,1.24242,2554399997.0
2005-03-01 18:45:00,1.24252,1.24261,1.24197,1.24237,1192700003.0
2005-03-01 18:50:00,1.24241,1.24337,1.24219,1.24325,1191400004.0
2005-03-01 18:55:00,1.2432,1.2432,1.24213,1.24267,1678300008.0
2005-03-01 19:00:00,1.24279,1.24279,1.24166,1.24197,1302399997.0
2005-03-01 19:05:00,1.24201,1.24314,1.24201,1.24279,2240399998.0
2005-03-01 19:10:00,1.24278,1.24285,1.24031,1.24247,1292500014.0
2005-03-01 19:15:00,1.24105,1.24222,1.24105,1.24211,1855500004.0
2005-03-01 19:20:00,1.24208,1.24211,1.24135,1.24135,745700002.0
2005-03-01 19:25:00,1.24168,1.24168,1.24096,1.24145,960400008.0
2005-03-01 19:30:00,1.24194,1.24267,1.24164,1.24209,820300002.0
2005-03-01 19:35:00,1.2422,1.24268,1.24205,1.24253,1291299999.0
2005-03-01 19:40:00,1.24263,1.24311,1.2425,1.24266,807500003.0
2005-03-01 19:45:00,1.24268,1.24392,1.24266,1.24374,482800006.0
2005-03-01 19:50:00,1.2441,1.24455,1.24361,1.24397,586700004.0
2005-03-01 19:55:00,1.24391,1.24391,1.2424,1.24371,752600001.0
2005-03-01 20:00:00,1.24375,1.24375,1.2425,1.24278,903500001.0
2005-03-01 20:05:00,1.24269,1.24277,1.24206,1.24277,1030100009.0
2005-03-01 20:10:00,1.24276,1.24276,1.24217,1.2422,1169799993.0
2005-03-01 20:15:00,1.24222,1.24232,1.24175,1.24232,1602599998.0
2005-03-01 20:20:00,1.24234,1.24281,1.2423,1.24267,1934199998.0
2005-03-01 20:25:00,1.24274,1.24285,1.24237,1.24249,1674300000.0
2005-03-01 20:30:00,1.24262,1.24291,1.24237,1.2427,1262899998.0
2005-03-01 20:35:00,1.24278,1.24295,1.24248,1.24295,1512899995.0
2005-03-01 20:40:00,1.24289,1.24289,1.24248,1.24263,1592300001.0
2005-03-01 20:45:00,1.24268,1.24276,1.2425,1.24266,973400010.0
2005-03-01 20:50:00,1.24258,1.24282,1.24245,1.2425,1125899996.0
2005-03-01 20:55:00,1.24253,1.24258,1.24113,1.24113,1825799986.0
2005-03-01 21:00:00,1.24106,1.24132,1.24083,1.24095,2699090020.0
2005-03-01 21:05:00,1.24107,1.24107,1.2405,1.24078,1915399995.0
2005-03-01 21:10:00,1.24077,1.24165,1.24072,1.24141,1902200001.0
2005-03-01 21:15:00,1.24157,1.24165,1.24117,1.24155,504999995.0
2005-03-01 21:20:00,1.24162,1.24189,1.24097,1.24097,311200002.0
2005-03-01 21:25:00,1.24097,1.24097,1.24069,1.24078,966299995.0
2005-03-01 21:30:00,1.2408,1.24094,1.24075,1.24081,610100007.0
2005-03-01 21:35:00,1.24085,1.24115,1.24085,1.2411,791900002.0
2005-03-01 21:40:00,1.2411,1.24155,1.241,1.24132,669900000.0
2005-03-01 21:45:00,1.24132,1.2414,1.24093,1.24093,699190002.0
2005-03-01 21:50:00,1.24077,1.24089,1.24069,1.24069,672999995.0
2005-03-01 21:55:00,1.24075,1.24078,1.24051,1.2406,396600004.0
2005-03-01 22:00:00,1.24064,1.24146,1.24062,1.24138,1201299997.0
2005-03-01 22:05:00,1.24138,1.24155,1.24121,1.24155,742499994.0
2005-03-01 22:10:00,1.24153,1.24154,1.24114,1.24145,393200003.0
2005-03-01 22:15:00,1.24147,1.24151,1.24115,1.2412,412700002.0
2005-03-01 22:20:00,1.2412,1.24141,1.24116,1.24138,740700002.0
2005-03-01 22:25:00,1.24135,1.24163,1.24125,1.24153,795200000.0
2005-03-01 22:30:00,1.2416,1.2416,1.24084,1.24093,799099999.0
2005-03-01 22:35:00,1.2409,1.2409,1.23995,1.24017,549900006.0
2005-03-01 22:40:00,1.24018,1.2405,1.24015,1.24025,541999999.0
2005-03-01 22:45:00,1.24033,1.24062,1.24033,1.24049,363400002.0
2005-03-01 22:50:00,1.24052,1.24064,1.24001,1.24037,500600002.0
2005-03-01 22:55:00,1.24046,1.24047,1.24002,1.24002,651799995.0
2005-03-01 23:00:00,1.23996,1.24042,1.23937,1.23985,442900001.0
2005-03-01 23:05:00,1.23962,1.24005,1.23962,1.24001,574800001.0
2005-03-01 23:10:00,1.24011,1.24017,1.23985,1.24005,460900004.0
2005-03-01 23:15:00,1.24016,1.24046,1.24,1.24046,541600000.0
2005-03-01 23:20:00,1.24043,1.24043,1.24005,1.2402,198099999.0
2005-03-01 23:25:00,1.24032,1.24069,1.24018,1.24069,548199994.0
2005-03-01 23:30:00,1.24062,1.24062,1.24031,1.24043,254500000.0
2005-03-01 23:35:00,1.2403,1.24045,1.24022,1.24045,277499999.0
2005-03-01 23:40:00,1.24028,1.24048,1.23993,1.24015,376100001.0
2005-03-01 23:45:00,1.24038,1.24038,1.24015,1.24016,394000002.0
2005-03-01 23:50:00,1.24022,1.24042,1.24015,1.24025,535499996.0
2005-03-01 23:55:00,1.24047,1.24075,1.2404,1.24059,425800005.0
2005-03-02 00:00:00,1.24053,1.24109,1.2404,1.24085,348599999.0
2005-03-02 00:05:00,1.2409,1.2409,1.24035,1.24079,614000012.0
2005-03-02 00:10:00,1.2408,1.24085,1.24038,1.24051,503100003.0
2005-03-02 00:15:00,1.24046,1.24054,1.23999,1.2404,325599997.0
2005-03-02 00:20:00,1.2406,1.24062,1.23904,1.23947,417100000.0
2005-03-02 00:25:00,1.23982,1.24019,1.23942,1.23986,368200000.0
2005-03-02 00:30:00,1.23992,1.24033,1.23943,1.23972,394600001.0
2005-03-02 00:35:00,1.23977,1.23988,1.23929,1.23934,424590001.0
2005-03-02 00:40:00,1.23956,1.23966,1.23921,1.23966,451600001.0
2005-03-02 00:45:00,1.2396,1.23986,1.2395,1.23967,374299998.0
2005-03-02 00:50:00,1.23983,1.24009,1.23961,1.23992,479600002.0
2005-03-02 00:55:00,1.2399,1.2401,1.23842,1.23891,365200003.0
2005-03-02 01:00:00,1.23872,1.23943,1.2386,1.23911,306400002.0
2005-03-02 01:05:00,1.23917,1.23919,1.2386,1.23896,444700003.0
2005-03-02 01:10:00,1.23906,1.2393,1.23837,1.23893,437899999.0
2005-03-02 01:15:00,1.23917,1.23947,1.23874,1.2394,321800004.0
2005-03-02 01:20:00,1.2389,1.24023,1.2389,1.24004,481900002.0
2005-03-02 01:25:00,1.24024,1.24038,1.23936,1.23955,234199999.0
2005-03-02 01:30:00,1.23945,1.24027,1.23945,1.2398,534299997.0
2005-03-02 01:35:00,1.23989,1.24019,1.23947,1.23993,362000002.0
2005-03-02 01:40:00,1.24,1.24013,1.23957,1.23957,302800000.0
2005-03-02 01:45:00,1.23966,1.2403,1.23966,1.23997,325400006.0
2005-03-02 01:50:00,1.24002,1.2406,1.23989,1.2406,230999999.0
2005-03-02 01:55:00,1.23996,1.2408,1.23996,1.24059,244800000.0
2005-03-02 02:00:00,1.24038,1.2407,1.23997,1.24067,533799997.0
2005-03-02 02:05:00,1.24072,1.24087,1.2404,1.24055,690900004.0
2005-03-02 02:10:00,1.24054,1.24092,1.24053,1.24063,399300000.0
2005-03-02 02:15:00,1.24073,1.24107,1.24034,1.2407,384300000.0
2005-03-02 02:20:00,1.24055,1.24074,1.24041,1.24052,418300003.0
2005-03-02 02:25:00,1.24051,1.24103,1.24037,1.24103,406000000.0
2005-03-02 02:30:00,1.24072,1.24089,1.24057,1.2408,296499999.0
2005-03-02 02:35:00,1.24085,1.2412,1.24041,1.2412,327199998.0
2005-03-02 02:40:00,1.24114,1.24162,1.24105,1.2413,314000001.0
2005-03-02 02:45:00,1.24126,1.24137,1.24101,1.24135,285300000.0
2005-03-02 02:50:00,1.24144,1.24216,1.24109,1.24214,548200001.0
2005-03-02 02:55:00,1.2422,1.24252,1.24145,1.24204,520500002.0
2005-03-02 03:00:00,1.24214,1.24347,1.24208,1.24264,493400004.0
2005-03-02 03:05:00,1.24277,1.24307,1.24229,1.2429,448200005.0
2005-03-02 03:10:00,1.2429,1.243,1.24259,1.2426,390100001.0
2005-03-02 03:15:00,1.2426,1.24284,1.24223,1.2426,414000001.0
2005-03-02 03:20:00,1.24277,1.24316,1.24259,1.24275,480200004.0
2005-03-02 03:25:00,1.24277,1.24315,1.24274,1.24315,441600002.0
2005-03-02 03:30:00,1.2433,1.24342,1.24275,1.24328,486799998.0
2005-03-02 03:35:00,1.24322,1.24344,1.24276,1.24308,571300005.0
2005-03-02 03:40:00,1.24347,1.24408,1.24288,1.24392,539200001.0
2005-03-02 03:45:00,1.2439,1.244,1.24352,1.24377,630000000.0
2005-03-02 03:50:00,1.24353,1.24401,1.24318,1.24367,482300004.0
2005-03-02 03:55:00,1.24371,1.24391,1.2435,1.24384,333899999.0
2005-03-02 04:00:00,1.24365,1.2441,1.24365,1.2439,465099997.0
2005-03-02 04:05:00,1.24397,1.24427,1.24343,1.24399,347500001.0
2005-03-02 04:10:00,1.24406,1.24449,1.24387,1.24445,667800004.0
2005-03-02 04:15:00,1.24425,1.24432,1.24378,1.24378,275200000.0
2005-03-02 04:20:00,1.24408,1.24408,1.24343,1.24343,361399996.0
2005-03-02 04:25:00,1.2439,1.2441,1.24337,1.24337,291200002.0
2005-03-02 04:30:00,1.24339,1.2436,1.24312,1.24336,280799997.0
2005-03-02 04:35:00,1.24326,1.2438,1.24324,1.24361,521490000.0
2005-03-02 04:40:00,1.24373,1.24412,1.24349,1.24409,385900001.0
2005-03-02 04:45:00,1.24417,1.24417,1.24342,1.24391,451200001.0
2005-03-02 04:50:00,1.24341,1.24414,1.24341,1.2436,360799999.0
2005-03-02 04:55:00,1.24365,1.24385,1.24346,1.24364,323700006.0
2005-03-02 05:00:00,1.24385,1.24403,1.24341,1.24341,352999999.0
2005-03-02 05:05:00,1.24339,1.2436,1.24305,1.24305,415899996.0
2005-03-02 05:10:00,1.24217,1.24308,1.24055,1.24252,486700003.0
2005-03-02 05:15:00,1.24289,1.24302,1.24058,1.24265,395000000.0
2005-03-02 05:20:00,1.24285,1.24313,1.2427,1.24295,230100002.0
2005-03-02 05:25:00,1.2429,1.24317,1.24241,1.24241,384099996.0
2005-03-02 05:30:00,1.24241,1.24305,1.24241,1.243,522999996.0
2005-03-02 05:35:00,1.24307,1.24348,1.24271,1.2433,531900001.0
2005-03-02 05:40:00,1.24308,1.24335,1.24304,1.24308,397199997.0
2005-03-02 05:45:00,1.24298,1.24349,1.24287,1.24293,499800003.0
2005-03-02 05:50:00,1.24282,1.24306,1.24233,1.24272,352000006.0
2005-03-02 05:55:00,1.2428,1.24299,1.24215,1.24231,557900001.0
2005-03-02 06:00:00,1.24236,1.24285,1.24221,1.24227,424600004.0
2005-03-02 06:05:00,1.24279,1.24279,1.24173,1.24251,496500005.0
2005-03-02 06:10:00,1.24247,1.24266,1.2423,1.2424,362100007.0
2005-03-02 06:15:00,1.2423,1.24231,1.24171,1.24192,446999999.0
2005-03-02 06:20:00,1.24187,1.24285,1.24177,1.24285,397600002.0
2005-03-02 06:25:00,1.24277,1.24297,1.24241,1.24297,472400003.0
2005-03-02 06:30:00,1.24238,1.2429,1.24238,1.24282,523000000.0
2005-03-02 06:35:00,1.24285,1.24337,1.24282,1.24318,407899998.0
2005-03-02 06:40:00,1.24291,1.24347,1.24278,1.24285,550200003.0
2005-03-02 06:45:00,1.2429,1.2431,1.24279,1.24305,287200004.0
2005-03-02 06:50:00,1.24315,1.24321,1.24277,1.2431,415500002.0
2005-03-02 06:55:00,1.24302,1.24325,1.24293,1.24304,371000001.0
2005-03-02 07:00:00,1.24305,1.24337,1.24287,1.24316,479000003.0
2005-03-02 07:05:00,1.243,1.24326,1.2428,1.24314,357800001.0
2005-03-02 07:10:00,1.2434,1.2434,1.24274,1.24307,345000002.0
2005-03-02 07:15:00,1.24327,1.24332,1.24289,1.2431,289400002.0
2005-03-02 07:20:00,1.24305,1.24333,1.24293,1.24307,456099994.0
2005-03-02 07:25:00,1.2431,1.24339,1.24305,1.24339,378299998.0
2005-03-02 07:30:00,1.24315,1.24344,1.24302,1.24303,432600001.0
2005-03-02 07:35:00,1.24297,1.24324,1.24281,1.24297,460300003.0
2005-03-02 07:40:00,1.2428,1.2428,1.24245,1.24251,484200001.0
2005-03-02 07:45:00,1.2424,1.24288,1.2424,1.24252,522999999.0
2005-03-02 07:50:00,1.2426,1.24282,1.24251,1.24278,508400000.0
2005-03-02 07:55:00,1.2429,1.243,1.24278,1.24293,309000001.0
2005-03-02 08:00:00,1.24283,1.24297,1.24244,1.24297,472199997.0
2005-03-02 08:05:00,1.24263,1.24298,1.24263,1.24283,370800001.0
2005-03-02 08:10:00,1.24283,1.24283,1.24234,1.24249,366200000.0
2005-03-02 08:15:00,1.2425,1.24274,1.24237,1.24242,420100001.0
2005-03-02 08:20:00,1.2425,1.24255,1.24152,1.24226,407500003.0
2005-03-02 08:25:00,1.24201,1.24288,1.2414,1.24247,374300000.0
2005-03-02 08:30:00,1.24235,1.24235,1.24191,1.24208,482700005.0
2005-03-02 08:35:00,1.24207,1.24226,1.24185,1.24187,348600001.0
2005-03-02 08:40:00,1.24188,1.24219,1.24159,1.24197,513200004.0
2005-03-02 08:45:00,1.24203,1.24245,1.2418,1.24214,359100005.0
2005-03-02 08:50:00,1.2425,1.24305,1.2417,1.24234,458100009.0
2005-03-02 08:55:00,1.24235,1.24279,1.24229,1.24256,588700005.0
2005-03-02 09:00:00,1.24262,1.24298,1.2425,1.24292,616400009.0
2005-03-02 09:05:00,1.24297,1.24322,1.24291,1.24311,285199999.0
2005-03-02 09:10:00,1.24301,1.24304,1.24161,1.24202,391999999.0
2005-03-02 09:15:00,1.24215,1.24319,1.24215,1.2429,477999997.0
2005-03-02 09:20:00,1.24297,1.24312,1.2429,1.24294,459800005.0
2005-03-02 09:25:00,1.24326,1.24356,1.24309,1.24345,550099998.0
2005-03-02 09:30:00,1.24348,1.24366,1.24327,1.24327,249999998.0
2005-03-02 09:35:00,1.24339,1.24343,1.24309,1.24328,410800003.0
2005-03-02 09:40:00,1.24322,1.24344,1.24318,1.24344,467600002.0
2005-03-02 09:45:00,1.24338,1.24359,1.24325,1.24352,390699997.0
2005-03-02 09:50:00,1.24349,1.24367,1.24328,1.24335,519900003.0
2005-03-02 09:55:00,1.24342,1.24355,1.24336,1.24352,413099994.0
2005-03-02 10:00:00,1.2434,1.24359,1.24324,1.24339,552499997.0
2005-03-02 10:05:00,1.24339,1.24347,1.24294,1.24296,453899991.0
2005-03-02 10:10:00,1.24285,1.24296,1.24221,1.24223,375500002.0
2005-03-02 10:15:00,1.24225,1.2423,1.24165,1.24202,516799998.0
2005-03-02 10:20:00,1.24209,1.24256,1.24205,1.24252,580200005.0
2005-03-02 10:25:00,1.24252,1.24257,1.24214,1.24214,471299998.0
2005-03-02 10:30:00,1.2421,1.2425,1.24205,1.24238,252300002.0
2005-03-02 10:35:00,1.2423,1.24249,1.24211,1.2423,531300002.0
2005-03-02 10:40:00,1.24209,1.24244,1.24206,1.24234,396900003.0
2005-03-02 10:45:00,1.24239,1.24311,1.24237,1.24297,452300001.0
2005-03-02 10:50:00,1.24301,1.24345,1.24287,1.24343,455599999.0
2005-03-02 10:55:00,1.24338,1.24351,1.24211,1.24211,486199997.0
2005-03-02 11:00:00,1.24235,1.24357,1.2422,1.2433,498699997.0
2005-03-02 11:05:00,1.2435,1.24428,1.2435,1.24408,338199997.0
2005-03-02 11:10:00,1.24428,1.24452,1.24398,1.24402,520600001.0
2005-03-02 11:15:00,1.24417,1.24531,1.24402,1.24523,626300003.0
2005-03-02 11:20:00,1.24528,1.24556,1.24523,1.24533,415100000.0
2005-03-02 11:25:00,1.2455,1.2455,1.2448,1.24495,528199993.0
2005-03-02 11:30:00,1.24508,1.24527,1.24485,1.24492,557400003.0
2005-03-02 11:35:00,1.24482,1.24547,1.24445,1.24547,492100000.0
2005-03-02 11:40:00,1.24545,1.2457,1.24526,1.24542,574399998.0
2005-03-02 11:45:00,1.2455,1.2455,1.24487,1.24487,204800003.0
2005-03-02 11:50:00,1.24496,1.2452,1.24443,1.24447,552900002.0
2005-03-02 11:55:00,1.24435,1.2446,1.24384,1.24422,572599998.0
2005-03-02 12:00:00,1.24423,1.24445,1.24401,1.24435,332999999.0
2005-03-02 12:05:00,1.24442,1.24477,1.24386,1.24386,472300002.0
2005-03-02 12:10:00,1.24378,1.24408,1.24343,1.24343,413499997.0
2005-03-02 12:15:00,1.24328,1.24328,1.24246,1.24255,437400002.0
2005-03-02 12:20:00,1.24264,1.24275,1.24188,1.24225,547799998.0
2005-03-02 12:25:00,1.24248,1.24323,1.24239,1.24302,576590004.0
2005-03-02 12:30:00,1.24315,1.24339,1.24289,1.24293,466900005.0
2005-03-02 12:35:00,1.24298,1.24298,1.24273,1.24285,360300002.0
2005-03-02 12:40:00,1.24289,1.24289,1.24223,1.2423,549000001.0
2005-03-02 12:45:00,1.24222,1.24262,1.24208,1.24232,517500005.0
2005-03-02 12:50:00,1.24235,1.2426,1.24235,1.24247,380700000.0
2005-03-02 12:55:00,1.24245,1.24277,1.24177,1.24191,408200000.0
2005-03-02 13:00:00,1.24183,1.2427,1.2418,1.2426,542300001.0
2005-03-02 13:05:00,1.24265,1.24344,1.24265,1.24341,498700001.0
2005-03-02 13:10:00,1.24338,1.24381,1.24264,1.2434,414600002.0
2005-03-02 13:15:00,1.24337,1.24343,1.24216,1.24287,318199992.0
2005-03-02 13:20:00,1.2427,1.24277,1.2423,1.2427,385800001.0
2005-03-02 13:25:00,1.24268,1.24294,1.24255,1.24267,366100003.0
2005-03-02 13:30:00,1.24272,1.24331,1.24269,1.24294,460700007.0
2005-03-02 13:35:00,1.24288,1.24323,1.24272,1.24272,409300000.0
2005-03-02 13:40:00,1.24248,1.24248,1.24103,1.24103,413999997.0
2005-03-02 13:45:00,1.24138,1.24225,1.24134,1.24207,420000005.0
2005-03-02 13:50:00,1.24218,1.24237,1.24202,1.2422,468200003.0
2005-03-02 13:55:00,1.24215,1.2423,1.24198,1.24221,548100003.0
2005-03-02 14:00:00,1.24229,1.24257,1.24215,1.24249,452199998.0
2005-03-02 14:05:00,1.24208,1.24262,1.24189,1.24247,328200006.0
2005-03-02 14:10:00,1.24256,1.24257,1.24234,1.24247,461400006.0
2005-03-02 14:15:00,1.24238,1.24238,1.24208,1.2421,361700000.0
2005-03-02 14:20:00,1.24195,1.24197,1.24158,1.24174,621999999.0
2005-03-02 14:25:00,1.24157,1.24161,1.24145,1.24153,401800002.0
2005-03-02 14:30:00,1.24164,1.24182,1.24155,1.24155,297299999.0
2005-03-02 14:35:00,1.24156,1.24159,1.24089,1.24121,667200003.0
2005-03-02 14:40:00,1.24124,1.24139,1.24099,1.24125,525200005.0
2005-03-02 14:45:00,1.24139,1.24155,1.24112,1.24112,358199999.0
2005-03-02 14:50:00,1.24122,1.24167,1.2411,1.24129,387199995.0
2005-03-02 14:55:00,1.24158,1.24189,1.24129,1.24184,467299999.0
2005-03-02 15:00:00,1.24192,1.24244,1.24192,1.24217,468199996.0
2005-03-02 15:05:00,1.24228,1.2426,1.24219,1.24223,357499997.0
2005-03-02 15:10:00,1.2422,1.24259,1.2422,1.24253,533799999.0
2005-03-02 15:15:00,1.24261,1.2427,1.24222,1.24228,535100004.0
2005-03-02 15:20:00,1.24213,1.24213,1.24149,1.24196,585999994.0
2005-03-02 15:25:00,1.2419,1.24215,1.24162,1.2421,385699998.0
2005-03-02 15:30:00,1.24213,1.24217,1.24182,1.2419,356100000.0
2005-03-02 15:35:00,1.242,1.24288,1.24187,1.24282,772000004.0
2005-03-02 15:40:00,1.2429,1.2429,1.24191,1.24207,330099999.0
2005-03-02 15:45:00,1.24217,1.24299,1.24217,1.24263,497900003.0
2005-03-02 15:50:00,1.24268,1.24295,1.24259,1.24293,427100006.0
2005-03-02 15:55:00,1.24298,1.24355,1.24292,1.24345,423700002.0
2005-03-02 16:00:00,1.24356,1.24356,1.24287,1.24295,317399999.0
2005-03-02 16:05:00,1.24284,1.24284,1.24186,1.24194,351000001.0
2005-03-02 16:10:00,1.24207,1.2425,1.24205,1.24233,342600001.0
2005-03-02 16:15:00,1.2423,1.24232,1.24186,1.2422,319500001.0
2005-03-02 16:20:00,1.24217,1.24269,1.24189,1.24189,427099997.0
2005-03-02 16:25:00,1.24207,1.24227,1.24187,1.24206,432600005.0
2005-03-02 16:30:00,1.24205,1.24205,1.24117,1.2413,414200000.0
2005-03-02 16:35:00,1.24154,1.24177,1.24144,1.24167,405700002.0
2005-03-02 16:40:00,1.24176,1.24194,1.24153,1.24155,526900003.0
2005-03-02 16:45:00,1.24167,1.24208,1.24161,1.24205,617700000.0
2005-03-02 16:50:00,1.24207,1.2421,1.24179,1.24189,528700005.0
2005-03-02 16:55:00,1.24198,1.24268,1.24188,1.24245,770699995.0
2005-03-02 17:00:00,1.24252,1.24269,1.24162,1.24162,485199999.0
2005-03-02 17:05:00,1.24138,1.24233,1.24098,1.24177,583699998.0
2005-03-02 17:10:00,1.24159,1.24253,1.24123,1.24236,432500001.0
2005-03-02 17:15:00,1.2424,1.2425,1.2422,1.24237,365700000.0
2005-03-02 17:20:00,1.24235,1.24246,1.24199,1.24199,641000002.0
2005-03-02 17:25:00,1.24194,1.24203,1.24148,1.24167,223200001.0
2005-03-02 17:30:00,1.24177,1.24219,1.24177,1.24203,454900001.0
2005-03-02 17:35:00,1.24197,1.24219,1.2414,1.24142,590500000.0
2005-03-02 17:40:00,1.24135,1.2415,1.24025,1.24057,469000006.0
2005-03-02 17:45:00,1.24046,1.24065,1.2403,1.2405,424300001.0
2005-03-02 17:50:00,1.24057,1.241,1.24041,1.24075,488000000.0
2005-03-02 17:55:00,1.24087,1.24106,1.24055,1.24096,553000004.0
2005-03-02 18:00:00,1.24105,1.24155,1.241,1.24135,3044500006.0
2005-03-02 18:05:00,1.24135,1.2414,1.24005,1.24005,4591800018.0
2005-03-02 18:10:00,1.24106,1.24126,1.2402,1.2403,2401199998.0
2005-03-02 18:15:00,1.2403,1.24081,1.24018,1.24064,3256490014.0
2005-03-02 18:20:00,1.24063,1.24067,1.23929,1.23973,2239099997.0
2005-03-02 18:25:00,1.23972,1.23992,1.23897,1.23938,2560100009.0
2005-03-02 18:30:00,1.23932,1.23961,1.23897,1.23951,2487100013.0
2005-03-02 18:35:00,1.23923,1.23923,1.23893,1.239,1288100004.0
2005-03-02 18:40:00,1.23903,1.23949,1.23902,1.2394,2205300014.0
2005-03-02 18:45:00,1.23943,1.23943,1.23913,1.23925,932499998.0
2005-03-02 18:50:00,1.23925,1.23972,1.23913,1.23972,1351799998.0
2005-03-02 18:55:00,1.23987,1.23994,1.23938,1.23938,1879500002.0
2005-03-02 19:00:00,1.23932,1.23947,1.23918,1.23918,1447600008.0
2005-03-02 19:05:00,1.23915,1.23955,1.23913,1.23928,1869290006.0
2005-03-02 19:10:00,1.23953,1.23984,1.23936,1.23973,1176400002.0
2005-03-02 19:15:00,1.23972,1.24003,1.23956,1.2398,1489800008.0
2005-03-02 19:20:00,1.2398,1.23984,1.23965,1.23972,647799999.0
2005-03-02 19:25:00,1.23977,1.24022,1.23977,1.2399,876399994.0
2005-03-02 19:30:00,1.24019,1.24081,1.24002,1.24039,588400005.0
2005-03-02 19:35:00,1.24036,1.24071,1.23912,1.24002,1323000001.0
2005-03-02 19:40:00,1.24017,1.24033,1.2399,1.24017,867999998.0
2005-03-02 19:45:00,1.24037,1.24051,1.2401,1.2401,613299995.0
2005-03-02 19:50:00,1.24012,1.24018,1.23935,1.23942,494500002.0
2005-03-02 19:55:00,1.23951,1.23965,1.23928,1.23955,887899998.0
2005-03-02 20:00:00,1.23972,1.24004,1.23946,1.2397,1019800000.0
2005-03-02 20:05:00,1.23968,1.24019,1.23962,1.24019,907700006.0
2005-03-02 20:10:00,1.24015,1.24052,1.23988,1.2402,1218299996.0
2005-03-02 20:15:00,1.24025,1.2405,1.24012,1.24026,1768299993.0
2005-03-02 20:20:00,1.2403,1.24046,1.24014,1.24017,1899900013.0
2005-03-02 20:25:00,1.24027,1.24042,1.24003,1.24035,1731300005.0
2005-03-02 20:30:00,1.24024,1.24046,1.23949,1.23949,1346299993.0
2005-03-02 20:35:00,1.23968,1.23993,1.23934,1.23977,1511099994.0
2005-03-02 20:40:00,1.23976,1.23983,1.2393,1.23959,1644399998.0
2005-03-02 20:45:00,1.23952,1.2396,1.23911,1.23927,949199998.0
2005-03-02 20:50:00,1.23924,1.23982,1.23919,1.23968,1475200012.0
2005-03-02 20:55:00,1.23973,1.23994,1.2397,1.23986,1836800001.0
2005-03-02 21:00:00,1.23989,1.24035,1.23978,1.23987,3010100009.0
2005-03-02 21:05:00,1.23988,1.24011,1.2397,1.23978,1970999999.0
2005-03-02 21:10:00,1.2397,1.23988,1.23926,1.2398,1612300007.0
2005-03-02 21:15:00,1.23984,1.24,1.23974,1.23987,500600000.0
2005-03-02 21:20:00,1.23992,1.24037,1.23984,1.23995,381800001.0
2005-03-02 21:25:00,1.24,1.24003,1.23982,1.23985,725800003.0
2005-03-02 21:30:00,1.2399,1.2399,1.23927,1.2393,713200004.0
2005-03-02 21:35:00,1.23944,1.23944,1.23899,1.23902,740800002.0
2005-03-02 21:40:00,1.23905,1.2393,1.23904,1.2393,759899998.0
2005-03-02 21:45:00,1.23932,1.23949,1.23915,1.23949,767200001.0
2005-03-02 21:50:00,1.23915,1.2392,1.23904,1.23905,759600005.0
2005-03-02 21:55:00,1.23944,1.23944,1.23898,1.2392,419199996.0
2005-03-02 22:00:00,1.23941,1.23941,1.23898,1.23929,966190009.0
2005-03-02 22:05:00,1.23923,1.23942,1.23913,1.23918,626100003.0
2005-03-02 22:10:00,1.23925,1.23932,1.23919,1.23925,619299997.0
2005-03-02 22:15:00,1.23929,1.23936,1.23905,1.2391,454800003.0
2005-03-02 22:20:00,1.2391,1.23922,1.23903,1.23915,556400005.0
2005-03-02 22:25:00,1.23915,1.23915,1.23887,1.23887,931699997.0
2005-03-02 22:30:00,1.23893,1.23894,1.23875,1.23887,684300006.0
2005-03-02 22:35:00,1.23894,1.23895,1.23876,1.23885,711599998.0
2005-03-02 22:40:00,1.23898,1.23902,1.2387,1.23886,599599999.0
2005-03-02 22:45:00,1.23882,1.23909,1.23882,1.23887,474699999.0
2005-03-02 22:50:00,1.23893,1.23914,1.23868,1.23887,547500000.0
2005-03-02 22:55:00,1.23882,1.239,1.23854,1.2387,738200002.0
2005-03-02 23:00:00,1.2387,1.23925,1.2387,1.23896,366200005.0
2005-03-02 23:05:00,1.23907,1.23907,1.23825,1.2383,566800001.0
2005-03-02 23:10:00,1.23827,1.23843,1.23733,1.23814,558589998.0
2005-03-02 23:15:00,1.23825,1.23839,1.23818,1.23833,427699999.0
2005-03-02 23:20:00,1.23848,1.23848,1.23806,1.2381,368700001.0
2005-03-02 23:25:00,1.23817,1.23817,1.23767,1.23774,521999996.0
2005-03-02 23:30:00,1.2379,1.23825,1.23765,1.23825,452199996.0
2005-03-02 23:35:00,1.23808,1.23819,1.23793,1.23795,361600005.0
2005-03-02 23:40:00,1.23803,1.23819,1.23788,1.2381,620700000.0
2005-03-02 23:45:00,1.23825,1.23877,1.23806,1.23826,532000005.0
2005-03-02 23:50:00,1.23832,1.23888,1.23832,1.23842,438999994.0
2005-03-02 23:55:00,1.23845,1.23865,1.2383,1.23845,417599999.0
2005-03-03 00:00:00,1.23843,1.23911,1.23843,1.23892,386800000.0
2005-03-03 00:05:00,1.23891,1.23923,1.23874,1.23896,413799997.0
2005-03-03 00:10:00,1.23897,1.23931,1.23858,1.23905,569999998.0
2005-03-03 00:15:00,1.23932,1.23934,1.23861,1.23899,408499997.0
2005-03-03 00:20:00,1.23893,1.23917,1.23884,1.23908,644800000.0
2005-03-03 00:25:00,1.23907,1.23924,1.23895,1.23906,546700002.0
2005-03-03 00:30:00,1.23905,1.23925,1.23905,1.23919,292600001.0
2005-03-03 00:35:00,1.23916,1.23978,1.23916,1.23956,253099998.0
2005-03-03 00:40:00,1.23927,1.23947,1.23895,1.23907,193900000.0
2005-03-03 00:45:00,1.2391,1.2395,1.23903,1.23929,487900000.0
2005-03-03 00:50:00,1.23937,1.23953,1.23917,1.23949,391100000.0
2005-03-03 00:55:00,1.23943,1.23944,1.23883,1.23924,314300004.0
2005-03-03 01:00:00,1.23943,1.23951,1.23886,1.23927,489000005.0
2005-03-03 01:05:00,1.23933,1.23933,1.23878,1.23904,533200000.0
2005-03-03 01:10:00,1.23912,1.23942,1.23897,1.239,346200000.0
2005-03-03 01:15:00,1.23902,1.23926,1.23881,1.23915,357399999.0
2005-03-03 01:20:00,1.23884,1.23884,1.23791,1.23832,347999998.0
2005-03-03 01:25:00,1.23823,1.23877,1.23822,1.23868,409500002.0
2005-03-03 01:30:00,1.23871,1.23922,1.2382,1.2382,476800000.0
2005-03-03 01:35:00,1.23841,1.23874,1.23813,1.23839,235399999.0
2005-03-03 01:40:00,1.2383,1.2389,1.2381,1.2389,312999998.0
2005-03-03 01:45:00,1.2385,1.23857,1.23775,1.23775,257900001.0
2005-03-03 01:50:00,1.23784,1.23863,1.23784,1.2383,235599999.0
2005-03-03 01:55:00,1.23833,1.23846,1.2375,1.238,315700001.0
2005-03-03 02:00:00,1.23846,1.23846,1.23777,1.23795,415300001.0
2005-03-03 02:05:00,1.23802,1.23837,1.23781,1.23804,443599996.0
2005-03-03 02:10:00,1.23795,1.23831,1.23761,1.23795,575900002.0
2005-03-03 02:15:00,1.23832,1.23848,1.23806,1.23828,529000001.0
2005-03-03 02:20:00,1.23825,1.23861,1.23792,1.23861,479600001.0
2005-03-03 02:25:00,1.23826,1.23853,1.23824,1.2384,310500002.0
2005-03-03 02:30:00,1.23877,1.23877,1.23833,1.23833,515500004.0
2005-03-03 02:35:00,1.23834,1.23868,1.23821,1.23845,336299998.0
2005-03-03 02:40:00,1.23869,1.239,1.23856,1.23892,446200002.0
2005-03-03 02:45:00,1.23904,1.23915,1.23882,1.2391,330800001.0
2005-03-03 02:50:00,1.23908,1.2395,1.23901,1.23933,281000001.0
2005-03-03 02:55:00,1.23937,1.23949,1.23905,1.23905,330900001.0
2005-03-03 03:00:00,1.2391,1.2395,1.239,1.23903,478100005.0
2005-03-03 03:05:00,1.23902,1.23935,1.23897,1.23935,458199999.0
2005-03-03 03:10:00,1.23917,1.23924,1.23896,1.23908,326400004.0
2005-03-03 03:15:00,1.23906,1.23942,1.23861,1.23929,493799999.0
2005-03-03 03:20:00,1.23928,1.23974,1.23918,1.2394,302400001.0
2005-03-03 03:25:00,1.23942,1.23951,1.23905,1.23905,311900001.0
2005-03-03 03:30:00,1.23906,1.2394,1.2386,1.23899,264800001.0
2005-03-03 03:35:00,1.23893,1.2395,1.23889,1.23944,277899999.0
2005-03-03 03:40:00,1.23895,1.23952,1.23876,1.23876,384600000.0
2005-03-03 03:45:00,1.23895,1.23943,1.23874,1.23883,510100004.0
2005-03-03 03:50:00,1.23881,1.23919,1.23873,1.23919,501100000.0
2005-03-03 03:55:00,1.2391,1.23962,1.23902,1.23915,192100000.0
2005-03-03 04:00:00,1.23908,1.23926,1.23876,1.2389,440299998.0
2005-03-03 04:05:00,1.23893,1.23935,1.23866,1.23901,671300005.0
2005-03-03 04:10:00,1.23876,1.23885,1.23818,1.23818,517100004.0
2005-03-03 04:15:00,1.23831,1.2387,1.23822,1.23822,299499997.0
2005-03-03 04:20:00,1.23846,1.23875,1.23822,1.23851,388600001.0
2005-03-03 04:25:00,1.23853,1.2387,1.2381,1.23862,372200000.0
2005-03-03 04:30:00,1.23822,1.23872,1.23821,1.23838,313399999.0
2005-03-03 04:35:00,1.23835,1.2392,1.23827,1.23889,390200000.0
2005-03-03 04:40:00,1.23868,1.2387,1.23819,1.23857,337400003.0
2005-03-03 04:45:00,1.23857,1.23897,1.23838,1.23858,462200001.0
2005-03-03 04:50:00,1.23866,1.23927,1.23866,1.2388,297600000.0
2005-03-03 04:55:00,1.23874,1.23906,1.2387,1.23877,297800004.0
2005-03-03 05:00:00,1.23858,1.23921,1.23825,1.2386,360100004.0
2005-03-03 05:05:00,1.23851,1.23913,1.2384,1.2384,411000003.0
2005-03-03 05:10:00,1.23838,1.23921,1.23838,1.23888,377500001.0
2005-03-03 05:15:00,1.23888,1.23908,1.23887,1.2389,290099999.0
2005-03-03 05:20:00,1.23906,1.23931,1.23855,1.23886,401500001.0
2005-03-03 05:25:00,1.23899,1.23917,1.23885,1.23903,501199999.0
2005-03-03 05:30:00,1.23878,1.23894,1.23841,1.23853,266099997.0
2005-03-03 05:35:00,1.23892,1.23893,1.23847,1.23865,255700002.0
2005-03-03 05:40:00,1.23858,1.23927,1.23855,1.23909,393999998.0
2005-03-03 05:45:00,1.23903,1.23958,1.23903,1.23918,512600004.0
2005-03-03 05:50:00,1.23909,1.23963,1.23908,1.2393,490200007.0
2005-03-03 05:55:00,1.23932,1.23944,1.23865,1.23905,403199999.0
2005-03-03 06:00:00,1.23935,1.23947,1.239,1.23907,486300003.0
2005-03-03 06:05:00,1.23915,1.23967,1.23897,1.23897,322999998.0
2005-03-03 06:10:00,1.2391,1.23966,1.23896,1.2396,332400000.0
2005-03-03 06:15:00,1.2391,1.23968,1.23903,1.23963,512899997.0
2005-03-03 06:20:00,1.23905,1.23941,1.23903,1.2391,487099997.0
2005-03-03 06:25:00,1.23905,1.23945,1.2389,1.2391,439200004.0
2005-03-03 06:30:00,1.23946,1.23946,1.23898,1.23908,306400001.0
2005-03-03 06:35:00,1.23903,1.23954,1.23837,1.23837,406400001.0
2005-03-03 06:40:00,1.23877,1.23893,1.23842,1.23879,471200002.0
2005-03-03 06:45:00,1.23917,1.23917,1.23874,1.23883,391500000.0
2005-03-03 06:50:00,1.2389,1.23917,1.23855,1.23859,354500003.0
2005-03-03 06:55:00,1.23852,1.23924,1.23852,1.2392,597199997.0
2005-03-03 07:00:00,1.23893,1.23933,1.23893,1.23902,536400003.0
2005-03-03 07:05:00,1.23893,1.23931,1.23893,1.23929,435200007.0
2005-03-03 07:10:00,1.239,1.2393,1.23892,1.2393,274500002.0
2005-03-03 07:15:00,1.23897,1.23905,1.2389,1.239,296500001.0
2005-03-03 07:20:00,1.23885,1.23932,1.23885,1.23909,452500000.0
2005-03-03 07:25:00,1.239,1.23939,1.23862,1.2387,553800004.0
2005-03-03 07:30:00,1.23865,1.23931,1.23859,1.23888,388499998.0
2005-03-03 07:35:00,1.23926,1.23926,1.23879,1.23887,315400004.0
2005-03-03 07:40:00,1.2388,1.23921,1.23875,1.23905,563900005.0
2005-03-03 07:45:00,1.23888,1.23927,1.23885,1.2391,311300002.0
2005-03-03 07:50:00,1.23912,1.23931,1.23903,1.23916,544900000.0
2005-03-03 07:55:00,1.23926,1.2394,1.23913,1.2392,280600003.0
2005-03-03 08:00:00,1.23918,1.23944,1.23912,1.23941,473199999.0
2005-03-03 08:05:00,1.2393,1.23933,1.23854,1.23876,346100001.0
2005-03-03 08:10:00,1.23865,1.23882,1.23841,1.23872,408000001.0
2005-03-03 08:15:00,1.23862,1.23882,1.23862,1.23875,172300001.0
2005-03-03 08:20:00,1.23875,1.23888,1.23865,1.2387,425899998.0
2005-03-03 08:25:00,1.23875,1.23881,1.2381,1.23843,319099999.0
2005-03-03 08:30:00,1.23844,1.23879,1.23844,1.23865,467699997.0
2005-03-03 08:35:00,1.23872,1.23905,1.23859,1.239,431400004.0
2005-03-03 08:40:00,1.23901,1.23912,1.23885,1.23905,265500005.0
2005-03-03 08:45:00,1.23902,1.23912,1.23899,1.23908,423600003.0
2005-03-03 08:50:00,1.23895,1.23913,1.23895,1.23912,407099999.0
2005-03-03 08:55:00,1.23911,1.23935,1.23871,1.2393,467400000.0
2005-03-03 09:00:00,1.23933,1.23953,1.23887,1.23953,302000002.0
2005-03-03 09:05:00,1.23952,1.23988,1.23883,1.23906,448200000.0
2005-03-03 09:10:00,1.23883,1.23972,1.23883,1.23956,316300001.0
2005-03-03 09:15:00,1.2395,1.23952,1.23876,1.23935,422300004.0
2005-03-03 09:20:00,1.23947,1.24029,1.23942,1.24022,520200001.0
2005-03-03 09:25:00,1.24041,1.24071,1.23978,1.24058,422800001.0
2005-03-03 09:30:00,1.24054,1.24073,1.24049,1.24064,357800003.0
2005-03-03 09:35:00,1.24072,1.2411,1.24072,1.24104,504600005.0
2005-03-03 09:40:00,1.2412,1.24125,1.24072,1.24085,379200001.0
2005-03-03 09:45:00,1.24085,1.24111,1.24072,1.2409,455700004.0
2005-03-03 09:50:00,1.24084,1.24148,1.24084,1.24144,426300005.0
2005-03-03 09:55:00,1.2412,1.24125,1.24078,1.24086,406200002.0
2005-03-03 10:00:00,1.24081,1.24106,1.24076,1.24088,441600002.0
2005-03-03 10:05:00,1.24089,1.2411,1.24085,1.24099,321000001.0
2005-03-03 10:10:00,1.24095,1.24111,1.24083,1.24085,366999999.0
2005-03-03 10:15:00,1.24087,1.24099,1.2406,1.24086,522900002.0
2005-03-03 10:20:00,1.24089,1.24118,1.24046,1.2409,522999999.0
2005-03-03 10:25:00,1.24096,1.24103,1.2407,1.24088,350399999.0
2005-03-03 10:30:00,1.24081,1.24107,1.24077,1.24083,284200002.0
2005-03-03 10:35:00,1.24077,1.24131,1.24077,1.24087,580199999.0
2005-03-03 10:40:00,1.24072,1.24139,1.24072,1.24102,400200001.0
2005-03-03 10:45:00,1.24089,1.24108,1.24082,1.24087,573899998.0
2005-03-03 10:50:00,1.2411,1.24112,1.24058,1.24073,340499994.0
2005-03-03 10:55:00,1.24083,1.24122,1.24066,1.24107,523300005.0
2005-03-03 11:00:00,1.24103,1.24134,1.24097,1.241,619200000.0
2005-03-03 11:05:00,1.24115,1.24135,1.2411,1.24115,336900001.0
2005-03-03 11:10:00,1.24129,1.24131,1.24096,1.24096,487300004.0
2005-03-03 11:15:00,1.24096,1.24129,1.24096,1.24109,566300003.0
2005-03-03 11:20:00,1.24108,1.24141,1.24099,1.24102,397400002.0
2005-03-03 11:25:00,1.24101,1.24101,1.23984,1.23984,464199997.0
2005-03-03 11:30:00,1.23997,1.24023,1.23988,1.24,566800003.0
2005-03-03 11:35:00,1.23998,1.24001,1.23983,1.23986,404800000.0
2005-03-03 11:40:00,1.23988,1.24002,1.23968,1.23991,483200002.0
2005-03-03 11:45:00,1.23998,1.2401,1.23978,1.24002,298500001.0
2005-03-03 11:50:00,1.24004,1.24024,1.23994,1.24001,561600005.0
2005-03-03 11:55:00,1.24018,1.24034,1.23997,1.24,487100003.0
2005-03-03 12:00:00,1.24005,1.2403,1.23995,1.24012,217500001.0
2005-03-03 12:05:00,1.24013,1.24037,1.24003,1.24016,517899999.0
2005-03-03 12:10:00,1.24033,1.24098,1.24022,1.24047,468200002.0
2005-03-03 12:15:00,1.24045,1.24154,1.23997,1.2414,772099998.0
2005-03-03 12:20:00,1.24172,1.24181,1.24025,1.24122,457300000.0
2005-03-03 12:25:00,1.24119,1.24145,1.24105,1.24137,700000015.0
2005-03-03 12:30:00,1.24137,1.24138,1.24078,1.24085,481200003.0
2005-03-03 12:35:00,1.24112,1.24113,1.24081,1.24088,246899998.0
2005-03-03 12:40:00,1.24093,1.24115,1.2408,1.2411,623000004.0
2005-03-03 12:45:00,1.2412,1.24185,1.24116,1.24176,519800001.0
2005-03-03 12:50:00,1.24205,1.2425,1.24149,1.24237,344800001.0
2005-03-03 12:55:00,1.24235,1.24253,1.24131,1.24224,442099999.0
2005-03-03 13:00:00,1.24213,1.24224,1.2414,1.24161,469200003.0
2005-03-03 13:05:00,1.2416,1.24168,1.24124,1.24145,383200001.0
2005-03-03 13:10:00,1.24153,1.24196,1.2412,1.24133,356700002.0
2005-03-03 13:15:00,1.24154,1.24171,1.24145,1.24163,454000002.0
2005-03-03 13:20:00,1.24161,1.24172,1.2412,1.24122,405700004.0
2005-03-03 13:25:00,1.24135,1.24179,1.24135,1.24149,411900002.0
2005-03-03 13:30:00,1.2415,1.24208,1.24145,1.24182,655799997.0
2005-03-03 13:35:00,1.24192,1.2421,1.24168,1.24168,459400002.0
2005-03-03 13:40:00,1.24159,1.24167,1.24143,1.24147,515899999.0
2005-03-03 13:45:00,1.24153,1.24168,1.24148,1.24168,238300000.0
2005-03-03 13:50:00,1.2418,1.24182,1.24161,1.24164,418499999.0
2005-03-03 13:55:00,1.24155,1.24198,1.24154,1.24192,390190004.0
2005-03-03 14:00:00,1.24175,1.24194,1.2414,1.24141,479900006.0
2005-03-03 14:05:00,1.24155,1.24165,1.24118,1.2414,543600003.0
2005-03-03 14:10:00,1.24152,1.24175,1.24125,1.24135,589399997.0
2005-03-03 14:15:00,1.24162,1.2418,1.24133,1.24176,448700001.0
2005-03-03 14:20:00,1.24137,1.24173,1.24135,1.24135,429200000.0
2005-03-03 14:25:00,1.2413,1.24148,1.2408,1.24114,616900001.0
2005-03-03 14:30:00,1.24104,1.24145,1.24104,1.2413,147400001.0
2005-03-03 14:35:00,1.24127,1.24138,1.24099,1.24106,403700003.0
2005-03-03 14:40:00,1.24111,1.24126,1.24096,1.24117,445700002.0
2005-03-03 14:45:00,1.24128,1.24198,1.24102,1.2419,634900000.0
2005-03-03 14:50:00,1.24193,1.24193,1.24134,1.24145,515700003.0
2005-03-03 14:55:00,1.24159,1.24167,1.24127,1.24131,399300003.0
2005-03-03 15:00:00,1.24143,1.24143,1.24019,1.24085,556700000.0
2005-03-03 15:05:00,1.24097,1.24213,1.24097,1.2419,569399999.0
2005-03-03 15:10:00,1.24187,1.24234,1.24187,1.24217,558200003.0
2005-03-03 15:15:00,1.24245,1.24293,1.24241,1.24258,428700001.0
2005-03-03 15:20:00,1.24265,1.2429,1.2425,1.24287,524700003.0
2005-03-03 15:25:00,1.24299,1.2433,1.24283,1.24301,347600002.0
2005-03-03 15:30:00,1.24265,1.24303,1.24055,1.2429,421500002.0
2005-03-03 15:35:00,1.24336,1.2443,1.24336,1.24405,539599997.0
2005-03-03 15:40:00,1.24402,1.24429,1.24328,1.24358,456199998.0
2005-03-03 15:45:00,1.24369,1.24443,1.24347,1.2442,659499996.0
2005-03-03 15:50:00,1.2443,1.24456,1.24388,1.24425,622600007.0
2005-03-03 15:55:00,1.24434,1.24475,1.24426,1.24426,482000006.0
2005-03-03 16:00:00,1.24421,1.24517,1.24345,1.2448,410100002.0
2005-03-03 16:05:00,1.24473,1.24619,1.24473,1.24616,630499997.0
2005-03-03 16:10:00,1.24626,1.24639,1.24537,1.24556,397799999.0
2005-03-03 16:15:00,1.24558,1.24577,1.24529,1.24546,448099995.0
2005-03-03 16:20:00,1.24543,1.24597,1.24543,1.24587,586200000.0
2005-03-03 16:25:00,1.24588,1.2464,1.24581,1.24632,564900006.0
2005-03-03 16:30:00,1.24642,1.24674,1.24623,1.24633,478400003.0
2005-03-03 16:35:00,1.24645,1.24754,1.24639,1.24738,392900000.0
2005-03-03 16:40:00,1.24735,1.24748,1.24569,1.2459,508300003.0
2005-03-03 16:45:00,1.24667,1.24667,1.24532,1.24559,513800008.0
2005-03-03 16:50:00,1.24579,1.24631,1.2456,1.24606,673100004.0
2005-03-03 16:55:00,1.24637,1.24673,1.24598,1.2463,613700004.0
2005-03-03 17:00:00,1.2466,1.24743,1.24643,1.24722,663900002.0
2005-03-03 17:05:00,1.24746,1.2483,1.24664,1.24772,523900002.0
2005-03-03 17:10:00,1.24753,1.24753,1.24618,1.24618,492100006.0
2005-03-03 17:15:00,1.2461,1.24627,1.24564,1.24627,525899997.0
2005-03-03 17:20:00,1.2463,1.24786,1.24628,1.24785,645299997.0
2005-03-03 17:25:00,1.24768,1.24886,1.24756,1.24816,617400002.0
2005-03-03 17:30:00,1.24815,1.24849,1.24768,1.24801,510089997.0
2005-03-03 17:35:00,1.24807,1.24819,1.24691,1.24708,603700005.0
2005-03-03 17:40:00,1.24713,1.24793,1.2471,1.24752,510299998.0
2005-03-03 17:45:00,1.24747,1.24747,1.24555,1.24555,296899999.0
2005-03-03 17:50:00,1.24553,1.2467,1.24553,1.24643,470500004.0
2005-03-03 17:55:00,1.24651,1.24703,1.24625,1.24638,437899999.0
2005-03-03 18:00:00,1.24635,1.24726,1.24635,1.24669,2922100001.0
2005-03-03 18:05:00,1.24712,1.24733,1.24601,1.24624,4524890026.0
2005-03-03 18:10:00,1.2463,1.24663,1.24608,1.24653,2496900007.0
2005-03-03 18:15:00,1.24651,1.24668,1.24634,1.24634,2764890007.0
2005-03-03 18:20:00,1.24632,1.24691,1.2461,1.24668,2173700012.0
2005-03-03 18:25:00,1.24666,1.24694,1.24602,1.24602,2789900002.0
2005-03-03 18:30:00,1.24605,1.24637,1.24561,1.24633,2686200005.0
2005-03-03 18:35:00,1.24645,1.24661,1.24615,1.24632,1593399997.0
2005-03-03 18:40:00,1.2463,1.24647,1.24627,1.2464,2423200005.0
2005-03-03 18:45:00,1.24643,1.24668,1.24629,1.24647,1089600004.0
2005-03-03 18:50:00,1.2464,1.24645,1.24572,1.24593,1033900000.0
2005-03-03 18:55:00,1.24604,1.24629,1.24509,1.24549,1593100003.0
2005-03-03 19:00:00,1.24561,1.24578,1.24512,1.24512,1215800002.0
2005-03-03 19:05:00,1.24516,1.24534,1.24428,1.24455,2029899993.0
2005-03-03 19:10:00,1.24453,1.24453,1.24391,1.24397,1243900004.0
2005-03-03 19:15:00,1.24394,1.24436,1.24394,1.24412,1636699989.0
2005-03-03 19:20:00,1.24425,1.24445,1.24394,1.24431,675500004.0
2005-03-03 19:25:00,1.24428,1.2447,1.24404,1.24405,822199995.0
2005-03-03 19:30:00,1.24419,1.24419,1.2428,1.2428,680900000.0
2005-03-03 19:35:00,1.2429,1.24317,1.24225,1.24225,1336000006.0
2005-03-03 19:40:00,1.24242,1.24258,1.24194,1.24242,862600005.0
2005-03-03 19:45:00,1.24242,1.24253,1.24194,1.24225,782200007.0
2005-03-03 19:50:00,1.2424,1.24387,1.2423,1.24378,570699995.0
2005-03-03 19:55:00,1.24428,1.2447,1.24289,1.24376,725589997.0
2005-03-03 20:00:00,1.24385,1.24467,1.24362,1.24401,1115800007.0
2005-03-03 20:05:00,1.24399,1.24402,1.24351,1.24386,994800001.0
2005-03-03 20:10:00,1.24364,1.24389,1.24344,1.24388,1043900003.0
2005-03-03 20:15:00,1.24386,1.24453,1.24363,1.24446,1808399995.0
2005-03-03 20:20:00,1.24452,1.24508,1.24432,1.24432,2216999995.0
2005-03-03 20:25:00,1.24435,1.24454,1.24395,1.24421,1884100005.0
2005-03-03 20:30:00,1.24459,1.24476,1.24409,1.24432,1529099995.0
2005-03-03 20:35:00,1.24441,1.2446,1.24414,1.24453,1559499990.0
2005-03-03 20:40:00,1.24458,1.24488,1.24445,1.24458,1521000007.0
2005-03-03 20:45:00,1.24468,1.24472,1.24443,1.24465,1068400004.0
2005-03-03 20:50:00,1.24459,1.24504,1.24453,1.24486,1139900003.0
2005-03-03 20:55:00,1.24486,1.24494,1.2446,1.2446,1982600006.0
2005-03-03 21:00:00,1.24457,1.24473,1.24445,1.24455,2702600009.0
2005-03-03 21:05:00,1.24458,1.2447,1.24411,1.24433,1795299999.0
2005-03-03 21:10:00,1.24434,1.24438,1.24407,1.24419,1713900007.0
2005-03-03 21:15:00,1.24424,1.24439,1.24404,1.24405,572400001.0
2005-03-03 21:20:00,1.24415,1.24438,1.24415,1.24424,481600004.0
2005-03-03 21:25:00,1.24444,1.24485,1.2439,1.2439,859699999.0
2005-03-03 21:30:00,1.24406,1.24437,1.24327,1.24327,542100000.0
2005-03-03 21:35:00,1.2435,1.24362,1.24326,1.24326,653399999.0
2005-03-03 21:40:00,1.24333,1.24345,1.24267,1.2429,796299996.0
2005-03-03 21:45:00,1.24295,1.2431,1.24265,1.24269,832900000.0
2005-03-03 21:50:00,1.24281,1.24291,1.24249,1.24285,656100003.0
2005-03-03 21:55:00,1.24302,1.24302,1.24228,1.24232,317600001.0
2005-03-03 22:00:00,1.24289,1.24299,1.24244,1.2427,950900007.0
2005-03-03 22:05:00,1.24263,1.24355,1.24263,1.2429,704900004.0
2005-03-03 22:10:00,1.24293,1.24372,1.24291,1.24369,503999999.0
2005-03-03 22:15:00,1.24382,1.24416,1.24349,1.24354,505899996.0
2005-03-03 22:20:00,1.24354,1.24402,1.24354,1.24365,630500000.0
2005-03-03 22:25:00,1.24372,1.24416,1.24339,1.24339,688800001.0
2005-03-03 22:30:00,1.24336,1.24369,1.24313,1.24342,702600004.0
2005-03-03 22:35:00,1.24351,1.24351,1.24279,1.24297,738300002.0
2005-03-03 22:40:00,1.24306,1.24328,1.2429,1.2429,636599996.0
2005-03-03 22:45:00,1.24288,1.24334,1.24288,1.24321,529200003.0
2005-03-03 22:50:00,1.24325,1.24345,1.24312,1.24318,535200005.0
2005-03-03 22:55:00,1.24329,1.24347,1.24296,1.24312,535699999.0
2005-03-03 23:00:00,1.2431,1.24351,1.243,1.24338,217600000.0
2005-03-03 23:05:00,1.2434,1.24364,1.24325,1.24343,541489996.0
2005-03-03 23:10:00,1.24344,1.24372,1.24327,1.24354,547300003.0
2005-03-03 23:15:00,1.24393,1.24393,1.24343,1.24343,290199999.0
2005-03-03 23:20:00,1.24344,1.24368,1.24316,1.24316,175100000.0
2005-03-03 23:25:00,1.24327,1.24355,1.24318,1.2433,590399997.0
2005-03-03 23:30:00,1.24352,1.24352,1.24312,1.24328,325800001.0
2005-03-03 23:35:00,1.2432,1.24339,1.24319,1.24322,414700003.0
2005-03-03 23:40:00,1.24337,1.24378,1.24326,1.24358,632399999.0
2005-03-03 23:45:00,1.24363,1.24374,1.24309,1.24318,568900000.0
2005-03-03 23:50:00,1.2435,1.24365,1.243,1.24323,435099995.0
2005-03-03 23:55:00,1.24296,1.24364,1.24296,1.24338,281100001.0
2005-03-04 00:00:00,1.24345,1.24368,1.24332,1.24361,364999995.0
2005-03-04 00:05:00,1.2434,1.24363,1.24327,1.24353,336900001.0
2005-03-04 00:10:00,1.24345,1.24377,1.24341,1.24377,650500002.0
2005-03-04 00:15:00,1.24375,1.24388,1.24337,1.2438,477000006.0
2005-03-04 00:20:00,1.24342,1.24355,1.24328,1.2434,337099998.0
2005-03-04 00:25:00,1.24337,1.24372,1.24333,1.24365,355099997.0
2005-03-04 00:30:00,1.24335,1.2435,1.24312,1.24312,196100000.0
2005-03-04 00:35:00,1.24304,1.24328,1.24288,1.24308,341999998.0
2005-03-04 00:40:00,1.24297,1.24318,1.24285,1.2429,330100003.0
2005-03-04 00:45:00,1.2429,1.24375,1.24283,1.2434,463799997.0
2005-03-04 00:50:00,1.2437,1.2441,1.24307,1.24391,340500003.0
2005-03-04 00:55:00,1.2438,1.24385,1.24342,1.24344,410400001.0
2005-03-04 01:00:00,1.24356,1.24381,1.24348,1.24373,343299997.0
2005-03-04 01:05:00,1.244,1.244,1.24336,1.24336,586500000.0
2005-03-04 01:10:00,1.24337,1.24366,1.24337,1.24355,322200003.0
2005-03-04 01:15:00,1.24358,1.24393,1.24355,1.2436,404700006.0
2005-03-04 01:20:00,1.24387,1.2442,1.24387,1.2439,374600002.0
2005-03-04 01:25:00,1.24399,1.24415,1.24389,1.2441,366100005.0
2005-03-04 01:30:00,1.24403,1.24426,1.244,1.24403,340699998.0
2005-03-04 01:35:00,1.24385,1.24385,1.24339,1.24375,460899996.0
2005-03-04 01:40:00,1.2437,1.24398,1.2437,1.24384,184600001.0
2005-03-04 01:45:00,1.2439,1.244,1.24365,1.24398,210800003.0
2005-03-04 01:50:00,1.2439,1.24402,1.24344,1.24381,235499998.0
2005-03-04 01:55:00,1.24391,1.24395,1.24349,1.24356,353099997.0
2005-03-04 02:00:00,1.2436,1.24364,1.24301,1.24353,403099998.0
2005-03-04 02:05:00,1.2436,1.2436,1.24278,1.2429,510799998.0
2005-03-04 02:10:00,1.24308,1.2432,1.24297,1.243,181100001.0
2005-03-04 02:15:00,1.24305,1.24307,1.24282,1.24297,279199998.0
2005-03-04 02:20:00,1.2432,1.24337,1.24294,1.24333,380900001.0
2005-03-04 02:25:00,1.24332,1.2434,1.24317,1.24324,181600000.0
2005-03-04 02:30:00,1.2435,1.24402,1.24323,1.24332,448000001.0
2005-03-04 02:35:00,1.24423,1.24447,1.24333,1.24447,491700005.0
2005-03-04 02:40:00,1.24443,1.24461,1.24416,1.24456,517200001.0
2005-03-04 02:45:00,1.24445,1.24455,1.24435,1.2445,139999999.0
2005-03-04 02:50:00,1.24443,1.24448,1.24416,1.24443,296500002.0
2005-03-04 02:55:00,1.24437,1.24455,1.2443,1.24437,321099999.0
2005-03-04 03:00:00,1.24443,1.24468,1.24421,1.24443,560600005.0
2005-03-04 03:05:00,1.24442,1.24456,1.24323,1.24393,496400002.0
2005-03-04 03:10:00,1.24397,1.24417,1.24387,1.24387,239400000.0
2005-03-04 03:15:00,1.2439,1.24412,1.24377,1.24408,267900002.0
2005-03-04 03:20:00,1.24405,1.24423,1.24345,1.244,257400000.0
2005-03-04 03:25:00,1.244,1.24405,1.2438,1.24383,318699998.0
2005-03-04 03:30:00,1.2439,1.24399,1.24357,1.24398,455700004.0
2005-03-04 03:35:00,1.24409,1.24409,1.24365,1.24396,282300000.0
2005-03-04 03:40:00,1.24392,1.24401,1.24359,1.2439,305499996.0
2005-03-04 03:45:00,1.24394,1.24445,1.24394,1.24415,586200003.0
2005-03-04 03:50:00,1.24424,1.24427,1.24401,1.24403,640399997.0
2005-03-04 03:55:00,1.24404,1.24425,1.24393,1.24409,479500007.0
2005-03-04 04:00:00,1.24423,1.24432,1.24381,1.24418,383699996.0
2005-03-04 04:05:00,1.24422,1.2443,1.24408,1.2443,359500005.0
2005-03-04 04:10:00,1.24428,1.24451,1.24414,1.24425,411099998.0
2005-03-04 04:15:00,1.24453,1.24457,1.24416,1.24457,268100000.0
2005-03-04 04:20:00,1.24428,1.24431,1.24403,1.24415,382999998.0
2005-03-04 04:25:00,1.2442,1.24447,1.2441,1.24415,228999998.0
2005-03-04 04:30:00,1.24441,1.24441,1.244,1.24419,235800004.0
2005-03-04 04:35:00,1.24431,1.2444,1.24397,1.2444,376700004.0
2005-03-04 04:40:00,1.24405,1.24419,1.2439,1.24403,511100002.0
2005-03-04 04:45:00,1.24421,1.24431,1.24392,1.24395,469300007.0
2005-03-04 04:50:00,1.24395,1.24443,1.2439,1.244,383100005.0
2005-03-04 04:55:00,1.24413,1.24413,1.24388,1.24397,315599999.0
2005-03-04 05:00:00,1.2435,1.24408,1.2435,1.24393,364700002.0
2005-03-04 05:05:00,1.2439,1.24416,1.24376,1.24393,475600000.0
2005-03-04 05:10:00,1.24395,1.24432,1.24392,1.24407,426700001.0
2005-03-04 05:15:00,1.24437,1.24444,1.24397,1.24402,347200003.0
2005-03-04 05:20:00,1.24418,1.24435,1.24394,1.24429,518499995.0
2005-03-04 05:25:00,1.2441,1.2442,1.24405,1.24407,187299998.0
2005-03-04 05:30:00,1.24402,1.24448,1.24395,1.24395,385599997.0
2005-03-04 05:35:00,1.24397,1.24431,1.24397,1.24425,441300000.0
2005-03-04 05:40:00,1.24418,1.24443,1.24412,1.24418,425600000.0
2005-03-04 05:45:00,1.2441,1.24444,1.24402,1.24435,464900005.0
2005-03-04 05:50:00,1.24405,1.24423,1.24386,1.24387,619100003.0
2005-03-04 05:55:00,1.24395,1.24395,1.24325,1.24379,589500004.0
2005-03-04 06:00:00,1.24375,1.24404,1.24354,1.24369,540200007.0
2005-03-04 06:05:00,1.24401,1.24401,1.24346,1.24367,389499998.0
2005-03-04 06:10:00,1.24383,1.24415,1.24354,1.24401,371700007.0
2005-03-04 06:15:00,1.2438,1.24388,1.24316,1.24316,441999996.0
2005-03-04 06:20:00,1.24309,1.24364,1.24309,1.24343,411500001.0
2005-03-04 06:25:00,1.24335,1.24348,1.2432,1.2433,266899996.0
2005-03-04 06:30:00,1.24332,1.24337,1.24307,1.24323,284699997.0
2005-03-04 06:35:00,1.24326,1.24365,1.24324,1.2434,391399998.0
2005-03-04 06:40:00,1.24347,1.24372,1.2434,1.24356,415300000.0
2005-03-04 06:45:00,1.24382,1.24414,1.24379,1.24382,374200000.0
2005-03-04 06:50:00,1.24367,1.244,1.24338,1.2439,203000000.0
2005-03-04 06:55:00,1.24395,1.24395,1.24339,1.24355,249999999.0
2005-03-04 07:00:00,1.24355,1.24389,1.24342,1.24343,329800000.0
2005-03-04 07:05:00,1.24345,1.24365,1.2433,1.24355,445200003.0
2005-03-04 07:10:00,1.24372,1.24385,1.24343,1.24379,419099999.0
2005-03-04 07:15:00,1.24383,1.24401,1.24369,1.24382,400400002.0
2005-03-04 07:20:00,1.24375,1.2438,1.24347,1.24368,272600005.0
2005-03-04 07:25:00,1.24378,1.24401,1.24363,1.24375,409900001.0
2005-03-04 07:30:00,1.24385,1.24389,1.24369,1.24382,497200006.0
2005-03-04 07:35:00,1.2437,1.2437,1.24315,1.24327,296200000.0
2005-03-04 07:40:00,1.24325,1.24363,1.24319,1.24363,402100000.0
2005-03-04 07:45:00,1.24352,1.2437,1.24345,1.24362,424300002.0
2005-03-04 07:50:00,1.24361,1.24369,1.24312,1.24312,350499998.0
2005-03-04 07:55:00,1.2435,1.24357,1.24335,1.24335,318299999.0
2005-03-04 08:00:00,1.24336,1.24356,1.24297,1.24301,384500003.0
2005-03-04 08:05:00,1.2429,1.24369,1.24285,1.24352,457900003.0
2005-03-04 08:10:00,1.24348,1.24367,1.24339,1.2435,381999997.0
2005-03-04 08:15:00,1.2435,1.24352,1.24298,1.24344,355900000.0
2005-03-04 08:20:00,1.2435,1.2435,1.24285,1.24348,387300002.0
2005-03-04 08:25:00,1.24355,1.24365,1.24297,1.24329,200400003.0
2005-03-04 08:30:00,1.24333,1.24366,1.24329,1.24338,546500000.0
2005-03-04 08:35:00,1.24339,1.24345,1.24295,1.2434,516599999.0
2005-03-04 08:40:00,1.24337,1.24354,1.24325,1.24345,294200000.0
2005-03-04 08:45:00,1.24355,1.24384,1.24355,1.24381,437899999.0
2005-03-04 08:50:00,1.24383,1.24405,1.24366,1.24388,418800006.0
2005-03-04 08:55:00,1.2438,1.24416,1.2437,1.2439,561700005.0
2005-03-04 09:00:00,1.24388,1.24395,1.24297,1.24309,445199999.0
2005-03-04 09:05:00,1.24327,1.24354,1.24317,1.2433,477700005.0
2005-03-04 09:10:00,1.24331,1.24348,1.24317,1.24347,258399998.0
2005-03-04 09:15:00,1.24347,1.24366,1.24325,1.24337,417600004.0
2005-03-04 09:20:00,1.24337,1.2436,1.24335,1.24347,307090003.0
2005-03-04 09:25:00,1.2435,1.2437,1.24324,1.24338,447299997.0
2005-03-04 09:30:00,1.24333,1.24374,1.24331,1.24365,327299995.0
2005-03-04 09:35:00,1.24395,1.2441,1.2437,1.24392,426100002.0
2005-03-04 09:40:00,1.24387,1.24403,1.24382,1.24393,249400002.0
2005-03-04 09:45:00,1.24385,1.244,1.24321,1.24355,303800002.0
2005-03-04 09:50:00,1.2436,1.24377,1.24303,1.24366,368100001.0
2005-03-04 09:55:00,1.24379,1.24379,1.24352,1.24354,370499997.0
2005-03-04 10:00:00,1.24347,1.24356,1.24277,1.24277,456199995.0
2005-03-04 10:05:00,1.24282,1.24287,1.24265,1.24283,406000000.0
2005-03-04 10:10:00,1.24273,1.24282,1.24253,1.24278,479400005.0
2005-03-04 10:15:00,1.24291,1.24384,1.24287,1.24356,746300002.0
2005-03-04 10:20:00,1.24332,1.24355,1.24298,1.24299,417800003.0
2005-03-04 10:25:00,1.24306,1.24336,1.24288,1.24295,482100000.0
2005-03-04 10:30:00,1.24306,1.24334,1.24294,1.24321,455400000.0
2005-03-04 10:35:00,1.24312,1.2435,1.24286,1.24342,744200004.0
2005-03-04 10:40:00,1.24333,1.24345,1.24282,1.24294,390500003.0
2005-03-04 10:45:00,1.24299,1.24323,1.24285,1.24305,539999998.0
2005-03-04 10:50:00,1.24306,1.24412,1.243,1.24407,485800003.0
2005-03-04 10:55:00,1.24404,1.24421,1.2433,1.24363,618500001.0
2005-03-04 11:00:00,1.24383,1.24394,1.2437,1.24382,304399998.0
2005-03-04 11:05:00,1.24378,1.24404,1.24372,1.24401,260799998.0
2005-03-04 11:10:00,1.244,1.24415,1.24366,1.24366,549600002.0
2005-03-04 11:15:00,1.24363,1.24382,1.2435,1.24354,622200005.0
2005-03-04 11:20:00,1.24371,1.24386,1.24355,1.2436,357100004.0
2005-03-04 11:25:00,1.24365,1.24393,1.24355,1.24363,480599999.0
2005-03-04 11:30:00,1.24371,1.24375,1.24309,1.24339,602900000.0
2005-03-04 11:35:00,1.2434,1.24355,1.24339,1.24352,579599996.0
2005-03-04 11:40:00,1.2435,1.24355,1.24333,1.24343,506300000.0
2005-03-04 11:45:00,1.24348,1.24355,1.24339,1.24345,412300006.0
2005-03-04 11:50:00,1.2435,1.24355,1.24333,1.24346,591399998.0
2005-03-04 11:55:00,1.24353,1.24353,1.24324,1.24324,533100002.0
2005-03-04 12:00:00,1.24328,1.24328,1.2429,1.24312,420400006.0
2005-03-04 12:05:00,1.24312,1.24319,1.243,1.2431,458299999.0
2005-03-04 12:10:00,1.24314,1.24366,1.24306,1.24345,547000000.0
2005-03-04 12:15:00,1.24365,1.24399,1.24365,1.24372,474400003.0
2005-03-04 12:20:00,1.24366,1.24371,1.24348,1.24353,423900000.0
2005-03-04 12:25:00,1.24357,1.24377,1.24355,1.2436,629200003.0
2005-03-04 12:30:00,1.24365,1.2438,1.24339,1.24358,441699995.0
2005-03-04 12:35:00,1.24367,1.24403,1.24363,1.24403,399700008.0
2005-03-04 12:40:00,1.24418,1.24437,1.24411,1.24421,511499999.0
2005-03-04 12:45:00,1.24411,1.24432,1.24402,1.24406,372800001.0
2005-03-04 12:50:00,1.24403,1.24425,1.244,1.24416,253700001.0
2005-03-04 12:55:00,1.24416,1.24448,1.24415,1.24448,452200001.0
2005-03-04 13:00:00,1.24438,1.24442,1.24416,1.24416,616600001.0
2005-03-04 13:05:00,1.24415,1.24465,1.24415,1.2446,384000000.0
2005-03-04 13:10:00,1.2445,1.24465,1.24423,1.24456,277000002.0
2005-03-04 13:15:00,1.24433,1.24448,1.24421,1.2443,274299996.0
2005-03-04 13:20:00,1.24431,1.24465,1.24424,1.24441,389800001.0
2005-03-04 13:25:00,1.24445,1.24469,1.24429,1.24455,520300001.0
2005-03-04 13:30:00,1.24459,1.24466,1.24442,1.24443,393000003.0
2005-03-04 13:35:00,1.24448,1.24491,1.24432,1.24465,449500002.0
2005-03-04 13:40:00,1.24474,1.24485,1.24454,1.24472,565900002.0
2005-03-04 13:45:00,1.24473,1.24481,1.2443,1.2444,517000002.0
2005-03-04 13:50:00,1.24441,1.24471,1.24416,1.2443,348099996.0
2005-03-04 13:55:00,1.24425,1.24435,1.24338,1.24338,380499999.0
2005-03-04 14:00:00,1.24343,1.24406,1.24329,1.24395,528900002.0
2005-03-04 14:05:00,1.24395,1.24405,1.24327,1.24343,256099999.0
2005-03-04 14:10:00,1.24358,1.24363,1.24323,1.24324,397299998.0
2005-03-04 14:15:00,1.24316,1.24361,1.24316,1.24347,453800001.0
2005-03-04 14:20:00,1.24355,1.24367,1.24323,1.24323,257100002.0
2005-03-04 14:25:00,1.24323,1.24344,1.24318,1.24324,420400001.0
2005-03-04 14:30:00,1.24338,1.24339,1.24315,1.2432,276000000.0
2005-03-04 14:35:00,1.24326,1.24343,1.2431,1.24343,454299998.0
2005-03-04 14:40:00,1.24326,1.24328,1.24292,1.24292,287099999.0
2005-03-04 14:45:00,1.24267,1.24302,1.24229,1.24297,454000000.0
2005-03-04 14:50:00,1.2434,1.24358,1.24277,1.2429,526200000.0
2005-03-04 14:55:00,1.24295,1.2433,1.24285,1.24298,583099993.0
2005-03-04 15:00:00,1.2431,1.2431,1.24249,1.24268,529900003.0
2005-03-04 15:05:00,1.24278,1.24347,1.24269,1.24329,604100003.0
2005-03-04 15:10:00,1.24323,1.24361,1.24291,1.24358,511900002.0
2005-03-04 15:15:00,1.24378,1.244,1.24347,1.24389,563600007.0
2005-03-04 15:20:00,1.2439,1.24424,1.24345,1.24371,373999999.0
2005-03-04 15:25:00,1.24372,1.24395,1.2429,1.24305,400700003.0
2005-03-04 15:30:00,1.24321,1.24367,1.2401,1.24248,563499997.0
2005-03-04 15:35:00,1.24232,1.24395,1.24102,1.2433,454799998.0
2005-03-04 15:40:00,1.24336,1.24395,1.243,1.24364,573500006.0
2005-03-04 15:45:00,1.24379,1.24386,1.24135,1.24135,463900003.0
2005-03-04 15:50:00,1.24167,1.2421,1.23974,1.23985,598599998.0
2005-03-04 15:55:00,1.24015,1.24062,1.23873,1.23873,517300001.0
2005-03-04 16:00:00,1.23858,1.23925,1.23814,1.23917,370000005.0
2005-03-04 16:05:00,1.23905,1.23916,1.23827,1.2383,596999998.0
2005-03-04 16:10:00,1.23862,1.2387,1.23764,1.23764,518799997.0
2005-03-04 16:15:00,1.2377,1.23778,1.23629,1.23673,355999998.0
2005-03-04 16:20:00,1.23698,1.23698,1.23582,1.23587,384899999.0
2005-03-04 16:25:00,1.23581,1.23581,1.23467,1.23495,507900000.0
2005-03-04 16:30:00,1.23502,1.23517,1.23399,1.23399,505900001.0
2005-03-04 16:35:00,1.23435,1.23497,1.2342,1.23454,623100002.0
2005-03-04 16:40:00,1.23462,1.23598,1.23453,1.23552,489299999.0
2005-03-04 16:45:00,1.23573,1.23587,1.23483,1.23502,398700003.0
2005-03-04 16:50:00,1.23512,1.23534,1.23446,1.23495,657000005.0
2005-03-04 16:55:00,1.235,1.235,1.23281,1.23287,589000004.0
2005-03-04 17:00:00,1.23265,1.23327,1.23254,1.23271,371500001.0
2005-03-04 17:05:00,1.23282,1.23343,1.23263,1.2327,539100006.0
2005-03-04 17:10:00,1.23264,1.23266,1.23196,1.23258,719799996.0
2005-03-04 17:15:00,1.23255,1.23277,1.23203,1.23234,486400003.0
2005-03-04 17:20:00,1.23244,1.23244,1.23194,1.23214,373300001.0
2005-03-04 17:25:00,1.23225,1.23263,1.23181,1.23193,504999998.0
2005-03-04 17:30:00,1.23214,1.23223,1.23105,1.23105,294700006.0
2005-03-04 17:35:00,1.23142,1.23155,1.22972,1.2302,574300001.0
2005-03-04 17:40:00,1.23023,1.23027,1.22877,1.22936,613400001.0
2005-03-04 17:45:00,1.22987,1.23006,1.22926,1.22937,544600001.0
2005-03-04 17:50:00,1.22917,1.22928,1.22854,1.22916,528299993.0
2005-03-04 17:55:00,1.22921,1.23017,1.22884,1.23017,597000001.0
2005-03-04 18:00:00,1.23032,1.23087,1.22985,1.2299,3030699996.0
2005-03-04 18:05:00,1.22991,1.23057,1.22901,1.22984,4571790004.0
2005-03-04 18:10:00,1.23031,1.2315,1.22997,1.23112,2547600000.0
2005-03-04 18:15:00,1.23111,1.23167,1.23093,1.2316,2969400011.0
2005-03-04 18:20:00,1.23181,1.23188,1.23117,1.23123,1980400004.0
2005-03-04 18:25:00,1.23104,1.23122,1.2304,1.2304,2701299991.0
2005-03-04 18:30:00,1.23082,1.2317,1.2298,1.23123,2540590014.0
2005-03-04 18:35:00,1.22974,1.23125,1.22974,1.2308,1293300007.0
2005-03-04 18:40:00,1.23073,1.23085,1.22964,1.2306,2580390021.0
2005-03-04 18:45:00,1.23075,1.2315,1.23057,1.23122,1113000000.0
2005-03-04 18:50:00,1.2313,1.2323,1.2313,1.23218,1284900008.0
2005-03-04 18:55:00,1.23216,1.23235,1.23201,1.23204,1597800004.0
2005-03-04 19:00:00,1.23213,1.23234,1.23195,1.23196,1242300000.0
2005-03-04 19:05:00,1.23216,1.23222,1.2317,1.23183,2362700007.0
2005-03-04 19:10:00,1.23192,1.23192,1.23146,1.23157,1276000004.0
2005-03-04 19:15:00,1.23157,1.23162,1.23125,1.23132,1525600000.0
2005-03-04 19:20:00,1.23129,1.23139,1.2311,1.23122,629100001.0
2005-03-04 19:25:00,1.2312,1.23127,1.22997,1.2305,872599999.0
2005-03-04 19:30:00,1.23101,1.23101,1.2298,1.2298,661500005.0
2005-03-04 19:35:00,1.22978,1.23016,1.22976,1.22996,1377100002.0
2005-03-04 19:40:00,1.23003,1.23025,1.22931,1.2297,713400000.0
2005-03-04 19:45:00,1.22968,1.23027,1.2296,1.22994,596500005.0
2005-03-04 19:50:00,1.22988,1.22988,1.22927,1.22933,550399999.0
2005-03-04 19:55:00,1.22941,1.22981,1.22912,1.22972,823100000.0
2005-03-04 20:00:00,1.2299,1.23016,1.22974,1.22985,973000002.0
2005-03-04 20:05:00,1.22981,1.23009,1.22952,1.22992,1055500007.0
2005-03-04 20:10:00,1.23001,1.23011,1.22993,1.23003,1148290008.0
2005-03-04 20:15:00,1.23016,1.23037,1.23004,1.23033,1631789991.0
2005-03-04 20:20:00,1.23029,1.23046,1.23013,1.23015,1796100005.0
2005-03-04 20:25:00,1.23025,1.23079,1.23003,1.23055,1740200008.0
2005-03-04 20:30:00,1.23039,1.23095,1.23039,1.23079,1592299996.0
2005-03-04 20:35:00,1.23087,1.23098,1.23035,1.23048,1449399999.0
2005-03-04 20:40:00,1.23048,1.23048,1.22962,1.22988,1633300002.0
2005-03-04 20:45:00,1.22996,1.23009,1.22973,1.22994,1017400003.0
2005-03-04 20:50:00,1.22988,1.23028,1.22971,1.23007,1056900006.0
2005-03-04 20:55:00,1.23019,1.23026,1.22982,1.23007,1747300012.0
2005-03-04 21:00:00,1.23028,1.23043,1.22999,1.2302,2850700009.0
2005-03-04 21:05:00,1.23012,1.23027,1.22991,1.22996,1894200007.0
2005-03-04 21:10:00,1.23002,1.23044,1.22991,1.23002,2236199998.0
2005-03-04 21:15:00,1.22997,1.23024,1.22982,1.23008,469200000.0
2005-03-04 21:20:00,1.23011,1.23012,1.22987,1.22992,212199997.0
2005-03-04 21:25:00,1.23002,1.23018,1.22994,1.23005,821899994.0
2005-03-04 21:30:00,1.23013,1.23017,1.22998,1.23001,579600000.0
2005-03-04 21:35:00,1.23003,1.23027,1.23001,1.23012,706800008.0
2005-03-04 21:40:00,1.2301,1.23079,1.23002,1.23079,614300004.0
2005-03-04 21:45:00,1.23095,1.23118,1.2308,1.23083,810599998.0
2005-03-04 21:50:00,1.2308,1.23092,1.23035,1.23046,481999995.0
2005-03-04 21:55:00,1.23068,1.23096,1.23018,1.23088,578000004.0
2005-03-04 22:00:00,1.23137,1.23137,1.22973,1.22992,1139100006.0
2005-03-04 22:05:00,1.22992,1.23079,1.22992,1.23028,507999997.0
2005-03-04 22:10:00,1.23048,1.23066,1.23027,1.23044,370500001.0
2005-03-04 22:15:00,1.23044,1.23053,1.23018,1.2304,587600000.0
2005-03-04 22:20:00,1.23038,1.23074,1.23021,1.23027,655300004.0
2005-03-04 22:25:00,1.23022,1.23038,1.23005,1.23017,871300000.0
2005-03-04 22:30:00,1.23019,1.23068,1.23019,1.23039,658200005.0
2005-03-04 22:35:00,1.23045,1.23071,1.23035,1.23035,676100000.0
2005-03-04 22:40:00,1.23046,1.23078,1.23034,1.23039,629099997.0
2005-03-04 22:45:00,1.23031,1.23063,1.23022,1.23063,305499999.0
2005-03-04 22:50:00,1.2303,1.23056,1.23022,1.23047,469499996.0
2005-03-04 22:55:00,1.23047,1.23055,1.22975,1.22984,702100002.0
2005-03-04 23:00:00,1.22983,1.23061,1.22983,1.23037,563300006.0
2005-03-04 23:05:00,1.2303,1.23055,1.23019,1.23055,582300003.0
2005-03-04 23:10:00,1.23063,1.23102,1.23056,1.23075,400700006.0
2005-03-04 23:15:00,1.23082,1.23091,1.23063,1.23084,459000002.0
2005-03-04 23:20:00,1.23075,1.23088,1.23064,1.23064,215500000.0
2005-03-04 23:25:00,1.23083,1.23083,1.23041,1.23067,471700003.0
2005-03-04 23:30:00,1.23067,1.23072,1.23047,1.23064,465099999.0
2005-03-04 23:35:00,1.23048,1.23105,1.23048,1.2308,434999998.0
2005-03-04 23:40:00,1.23078,1.23104,1.23061,1.23061,526899999.0
2005-03-04 23:45:00,1.2309,1.23178,1.23054,1.23135,555500004.0
2005-03-04 23:50:00,1.2313,1.23134,1.23102,1.23102,439300003.0
2005-03-04 23:55:00,1.2309,1.23136,1.23081,1.2312,437100001.0
2005-03-07 00:00:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:15:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 00:20:00,1.2315,1.2315,1.2311,1.2311,462400008.0
2005-03-07 00:25:00,1.2311,1.2311,1.2308,1.231,231200004.0
2005-03-07 00:30:00,1.2311,1.2311,1.2311,1.2311,115600002.0
2005-03-07 00:35:00,1.2313,1.2313,1.231,1.2311,231200004.0
2005-03-07 00:40:00,1.231,1.231,1.231,1.231,115600002.0
2005-03-07 00:55:00,1.2311,1.2311,1.231,1.231,231200004.0
2005-03-07 01:00:00,1.2311,1.2319,1.2311,1.2317,231200004.0
2005-03-07 01:05:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:10:00,1.2313,1.2315,1.2313,1.2315,115600002.0
2005-03-07 01:15:00,1.2315,1.2315,1.2311,1.2311,346800006.0
2005-03-07 01:20:00,1.2309,1.2315,1.2309,1.2315,346800006.0
2005-03-07 01:25:00,1.2315,1.2315,1.2311,1.2311,462400008.0
2005-03-07 01:30:00,1.2313,1.2313,1.2311,1.2313,231200004.0
2005-03-07 01:35:00,1.2315,1.2315,1.2315,1.2315,115600002.0
2005-03-07 01:40:00,1.2311,1.2321,1.2311,1.2319,346800006.0
2005-03-07 01:45:00,1.2321,1.2321,1.2321,1.2321,115600002.0
2005-03-07 01:50:00,1.2323,1.2326,1.2323,1.2323,346800006.0
2005-03-07 01:55:00,1.2326,1.2326,1.2323,1.2323,231200004.0
2005-03-07 02:00:00,1.23088,1.23183,1.23088,1.23147,361800004.0
2005-03-07 02:05:00,1.23155,1.23198,1.2312,1.2312,432099998.0
2005-03-07 02:10:00,1.23111,1.23155,1.23109,1.23116,490899999.0
2005-03-07 02:15:00,1.2313,1.23168,1.23105,1.23105,613600002.0
2005-03-07 02:20:00,1.23094,1.23146,1.23067,1.23123,518700002.0
2005-03-07 02:25:00,1.23128,1.23153,1.23089,1.23107,536599997.0
2005-03-07 02:30:00,1.2312,1.23143,1.23083,1.23111,399200003.0
2005-03-07 02:35:00,1.2313,1.23168,1.23125,1.23162,320100002.0
2005-03-07 02:40:00,1.23116,1.2317,1.23071,1.2317,421199996.0
2005-03-07 02:45:00,1.23175,1.23207,1.23175,1.23194,201599998.0
2005-03-07 02:50:00,1.23207,1.23236,1.23204,1.23223,289600000.0
2005-03-07 02:55:00,1.23238,1.23259,1.23207,1.23207,460699997.0
2005-03-07 03:00:00,1.23212,1.23263,1.23205,1.23215,424100002.0
2005-03-07 03:05:00,1.2322,1.23243,1.23215,1.2322,233800003.0
2005-03-07 03:10:00,1.23213,1.23237,1.23209,1.23225,362199995.0
2005-03-07 03:15:00,1.23245,1.2326,1.23196,1.23228,336500002.0
2005-03-07 03:20:00,1.23235,1.23271,1.23217,1.23252,316299999.0
2005-03-07 03:25:00,1.2323,1.23264,1.23225,1.23261,263400000.0
2005-03-07 03:30:00,1.2324,1.23277,1.2323,1.2324,357900004.0
2005-03-07 03:35:00,1.23244,1.23268,1.2323,1.23238,277799998.0
2005-03-07 03:40:00,1.23235,1.23258,1.23209,1.23224,387799999.0
2005-03-07 03:45:00,1.23237,1.23281,1.23235,1.23263,498600006.0
2005-03-07 03:50:00,1.23235,1.23245,1.23215,1.23222,263300002.0
2005-03-07 03:55:00,1.23252,1.23261,1.23222,1.23235,178699997.0
2005-03-07 04:00:00,1.23228,1.23278,1.23225,1.23228,190999997.0
2005-03-07 04:05:00,1.2324,1.23264,1.23222,1.23234,442600000.0
2005-03-07 04:10:00,1.23231,1.23278,1.23226,1.23235,540700005.0
2005-03-07 04:15:00,1.23235,1.23272,1.2322,1.2322,306200000.0
2005-03-07 04:20:00,1.23245,1.23251,1.23222,1.23225,384499998.0
2005-03-07 04:25:00,1.2323,1.23248,1.2322,1.23225,292500000.0
2005-03-07 04:30:00,1.23235,1.23241,1.23214,1.2323,389999995.0
2005-03-07 04:35:00,1.23232,1.23247,1.23201,1.2323,345100000.0
2005-03-07 04:40:00,1.23228,1.23274,1.23225,1.2323,319100000.0
2005-03-07 04:45:00,1.23225,1.23256,1.23222,1.23225,506500001.0
2005-03-07 04:50:00,1.23225,1.23243,1.23223,1.2323,286999998.0
2005-03-07 04:55:00,1.23255,1.23269,1.23222,1.23227,394300002.0
2005-03-07 05:00:00,1.23232,1.23279,1.23224,1.23246,390000003.0
2005-03-07 05:05:00,1.2324,1.23256,1.23222,1.23223,262499998.0
2005-03-07 05:10:00,1.23225,1.23266,1.23224,1.23263,402300001.0
2005-03-07 05:15:00,1.23235,1.23266,1.23222,1.23231,483700000.0
2005-03-07 05:20:00,1.23228,1.23272,1.23228,1.23245,260899998.0
2005-03-07 05:25:00,1.23261,1.23261,1.23235,1.23238,211900000.0
2005-03-07 05:30:00,1.23232,1.23245,1.23152,1.2317,664100001.0
2005-03-07 05:35:00,1.23165,1.23226,1.23144,1.23187,554599998.0
2005-03-07 05:40:00,1.23179,1.23195,1.2314,1.23144,261500000.0
2005-03-07 05:45:00,1.23119,1.23134,1.23056,1.23133,488700000.0
2005-03-07 05:50:00,1.23161,1.23161,1.23118,1.23118,391899999.0
2005-03-07 05:55:00,1.23113,1.23157,1.23113,1.23115,381500000.0
2005-03-07 06:00:00,1.23136,1.23177,1.23107,1.23173,396600002.0
2005-03-07 06:05:00,1.2319,1.23205,1.23144,1.23144,527000000.0
2005-03-07 06:10:00,1.23173,1.23188,1.23139,1.23142,443400002.0
2005-03-07 06:15:00,1.23155,1.23167,1.23115,1.23149,536400002.0
2005-03-07 06:20:00,1.23149,1.23201,1.23149,1.2316,342699996.0
2005-03-07 06:25:00,1.23164,1.23211,1.23143,1.23201,466299994.0
2005-03-07 06:30:00,1.23172,1.2321,1.2315,1.2316,353200003.0
2005-03-07 06:35:00,1.23153,1.23184,1.23139,1.23184,443200003.0
2005-03-07 06:40:00,1.23155,1.23175,1.23132,1.23145,426099999.0
2005-03-07 06:45:00,1.2315,1.23155,1.23145,1.23145,269800001.0
2005-03-07 06:50:00,1.23168,1.23179,1.2312,1.23179,401300005.0
2005-03-07 06:55:00,1.23165,1.23186,1.23141,1.2316,423400004.0
2005-03-07 07:00:00,1.23185,1.2319,1.23151,1.23168,399900001.0
2005-03-07 07:05:00,1.23158,1.2317,1.23087,1.23147,240800000.0
2005-03-07 07:10:00,1.23152,1.23185,1.23144,1.23154,288100005.0
2005-03-07 07:15:00,1.23165,1.23183,1.2315,1.23154,441800006.0
2005-03-07 07:20:00,1.23171,1.23195,1.23147,1.23155,480600002.0
2005-03-07 07:25:00,1.2316,1.23186,1.23132,1.23176,417099998.0
2005-03-07 07:30:00,1.23174,1.23214,1.23156,1.23168,447100002.0
2005-03-07 07:35:00,1.23161,1.23209,1.2316,1.23192,450900001.0
2005-03-07 07:40:00,1.23165,1.23196,1.2316,1.23175,371300003.0
2005-03-07 07:45:00,1.23162,1.23212,1.23162,1.2317,359800005.0
2005-03-07 07:50:00,1.23202,1.23208,1.23165,1.23165,381700005.0
2005-03-07 07:55:00,1.23192,1.23212,1.23176,1.23197,308900002.0
2005-03-07 08:00:00,1.2319,1.232,1.23155,1.23168,361900006.0
2005-03-07 08:05:00,1.23172,1.23193,1.23155,1.23162,348400004.0
2005-03-07 08:10:00,1.23179,1.23179,1.23165,1.2317,379000001.0
2005-03-07 08:15:00,1.2317,1.23172,1.23133,1.23136,383400003.0
2005-03-07 08:20:00,1.23135,1.23168,1.23135,1.23168,440799999.0
2005-03-07 08:25:00,1.23166,1.23167,1.23148,1.2315,368900004.0
2005-03-07 08:30:00,1.23153,1.23179,1.23148,1.23178,459799997.0
2005-03-07 08:35:00,1.2318,1.232,1.2316,1.23172,416999998.0
2005-03-07 08:40:00,1.23167,1.23176,1.23144,1.23144,394400000.0
2005-03-07 08:45:00,1.23158,1.23166,1.23082,1.23082,318899997.0
2005-03-07 08:50:00,1.23082,1.23125,1.23056,1.23074,381399995.0
2005-03-07 08:55:00,1.23108,1.23108,1.23008,1.23065,554199999.0
2005-03-07 09:00:00,1.23068,1.23068,1.22999,1.23045,464000003.0
2005-03-07 09:05:00,1.23044,1.23044,1.22977,1.23003,418900002.0
2005-03-07 09:10:00,1.23004,1.23018,1.22975,1.23007,459100000.0
2005-03-07 09:15:00,1.23,1.23053,1.22992,1.23039,639100005.0
2005-03-07 09:20:00,1.23047,1.23051,1.23034,1.23037,241800001.0
2005-03-07 09:25:00,1.2304,1.23084,1.23035,1.2308,438100001.0
2005-03-07 09:30:00,1.23066,1.23088,1.23059,1.23077,466599998.0
2005-03-07 09:35:00,1.23079,1.23079,1.23032,1.23034,241000001.0
2005-03-07 09:40:00,1.23034,1.23056,1.23006,1.23017,303299998.0
2005-03-07 09:45:00,1.23035,1.23046,1.23,1.23001,492799996.0
2005-03-07 09:50:00,1.23002,1.23038,1.23002,1.2303,417600004.0
2005-03-07 09:55:00,1.23048,1.2309,1.23044,1.23084,481200005.0
2005-03-07 10:00:00,1.23087,1.23087,1.23019,1.23019,459500001.0
2005-03-07 10:05:00,1.23065,1.23068,1.23014,1.23014,519800003.0
2005-03-07 10:10:00,1.23021,1.23049,1.23005,1.23015,340899999.0
2005-03-07 10:15:00,1.23032,1.23032,1.22995,1.23007,776099997.0
2005-03-07 10:20:00,1.23015,1.23039,1.22967,1.23039,576300006.0
2005-03-07 10:25:00,1.23042,1.23077,1.23016,1.23065,361900005.0
2005-03-07 10:30:00,1.23079,1.23129,1.23079,1.23094,331199999.0
2005-03-07 10:35:00,1.2312,1.23131,1.2309,1.23121,800899995.0
2005-03-07 10:40:00,1.23117,1.23147,1.2311,1.23136,344000001.0
2005-03-07 10:45:00,1.23138,1.23152,1.23123,1.23144,441499996.0
2005-03-07 10:50:00,1.23143,1.23152,1.23116,1.23137,524100003.0
2005-03-07 10:55:00,1.2314,1.23158,1.23126,1.23148,402499998.0
2005-03-07 11:00:00,1.23148,1.23175,1.23139,1.23166,409500003.0
2005-03-07 11:05:00,1.23172,1.23204,1.23172,1.2318,325099999.0
2005-03-07 11:10:00,1.2318,1.23198,1.23162,1.23162,580099998.0
2005-03-07 11:15:00,1.23166,1.23179,1.2314,1.23142,602500005.0
2005-03-07 11:20:00,1.23157,1.23174,1.23142,1.2315,426200003.0
2005-03-07 11:25:00,1.23158,1.23186,1.23136,1.23136,549900001.0
2005-03-07 11:30:00,1.23142,1.23147,1.23093,1.23095,557100005.0
2005-03-07 11:35:00,1.23122,1.23125,1.23057,1.23088,543299994.0
2005-03-07 11:40:00,1.23092,1.23134,1.23052,1.23127,586200002.0
2005-03-07 11:45:00,1.23133,1.23161,1.23115,1.2314,437100003.0
2005-03-07 11:50:00,1.23143,1.23157,1.23117,1.23131,557200002.0
2005-03-07 11:55:00,1.2315,1.23156,1.23129,1.2315,416999999.0
2005-03-07 12:00:00,1.23148,1.2315,1.2311,1.2311,351799999.0
2005-03-07 12:05:00,1.2314,1.23145,1.23049,1.2311,385800001.0
2005-03-07 12:10:00,1.2311,1.23115,1.23081,1.23084,404000000.0
2005-03-07 12:15:00,1.23079,1.23092,1.23042,1.23042,293000002.0
2005-03-07 12:20:00,1.23046,1.23118,1.23032,1.23103,550200002.0
2005-03-07 12:25:00,1.23105,1.23144,1.23105,1.23137,572900003.0
2005-03-07 12:30:00,1.23146,1.2318,1.23124,1.23166,463100000.0
2005-03-07 12:35:00,1.23181,1.23235,1.23175,1.23225,325499998.0
2005-03-07 12:40:00,1.23243,1.23243,1.23177,1.23181,434999998.0
2005-03-07 12:45:00,1.23187,1.23239,1.23174,1.23226,424199997.0
2005-03-07 12:50:00,1.23227,1.23227,1.23123,1.23188,315900001.0
2005-03-07 12:55:00,1.2318,1.23215,1.23135,1.23198,354799997.0
2005-03-07 13:00:00,1.23194,1.23223,1.23189,1.23197,463500002.0
2005-03-07 13:05:00,1.2321,1.2322,1.23192,1.23204,398400001.0
2005-03-07 13:10:00,1.23203,1.23213,1.23164,1.23165,313400001.0
2005-03-07 13:15:00,1.23177,1.23204,1.23168,1.23201,347000000.0
2005-03-07 13:20:00,1.23205,1.23221,1.23174,1.2319,417600001.0
2005-03-07 13:25:00,1.23203,1.2323,1.23188,1.232,652700001.0
2005-03-07 13:30:00,1.23228,1.23246,1.23209,1.23224,559100006.0
2005-03-07 13:35:00,1.23238,1.23269,1.23227,1.2323,375400002.0
2005-03-07 13:40:00,1.2323,1.23245,1.23214,1.23214,477200001.0
2005-03-07 13:45:00,1.23219,1.2325,1.2321,1.23223,430499998.0
2005-03-07 13:50:00,1.23247,1.23265,1.23169,1.23195,399000002.0
2005-03-07 13:55:00,1.23233,1.23239,1.23205,1.23205,473600000.0
2005-03-07 14:00:00,1.23215,1.23237,1.23215,1.23228,376399999.0
2005-03-07 14:05:00,1.2322,1.23242,1.23148,1.23188,534500004.0
2005-03-07 14:10:00,1.232,1.23231,1.23149,1.23226,585399998.0
2005-03-07 14:15:00,1.23207,1.23273,1.2319,1.23273,515200001.0
2005-03-07 14:20:00,1.23285,1.23324,1.23247,1.23315,411499998.0
2005-03-07 14:25:00,1.23311,1.23314,1.23127,1.2323,383899998.0
2005-03-07 14:30:00,1.23239,1.23273,1.2322,1.23263,462900001.0
2005-03-07 14:35:00,1.23274,1.23312,1.23265,1.23294,681200008.0
2005-03-07 14:40:00,1.23295,1.23305,1.232,1.23223,415300003.0
2005-03-07 14:45:00,1.23228,1.23232,1.232,1.23222,380800000.0
2005-03-07 14:50:00,1.23239,1.23284,1.23226,1.23232,364500000.0
2005-03-07 14:55:00,1.23275,1.23287,1.23226,1.23243,438000001.0
2005-03-07 15:00:00,1.23248,1.23284,1.23233,1.23243,544200001.0
2005-03-07 15:05:00,1.23245,1.23246,1.23194,1.23207,408900009.0
2005-03-07 15:10:00,1.23205,1.23236,1.23202,1.23216,508100004.0
2005-03-07 15:15:00,1.23235,1.23276,1.23221,1.23246,332699997.0
2005-03-07 15:20:00,1.23247,1.23253,1.23203,1.23225,371900004.0
2005-03-07 15:25:00,1.23219,1.2324,1.23206,1.23237,556500008.0
2005-03-07 15:30:00,1.23225,1.23368,1.23225,1.23336,465900004.0
2005-03-07 15:35:00,1.23341,1.23344,1.23298,1.23314,520100004.0
2005-03-07 15:40:00,1.23318,1.23334,1.2329,1.23317,432900004.0
2005-03-07 15:45:00,1.23291,1.2334,1.23291,1.2332,502799999.0
2005-03-07 15:50:00,1.23312,1.23432,1.23307,1.23418,492600005.0
2005-03-07 15:55:00,1.23417,1.23417,1.23324,1.23338,508400003.0
2005-03-07 16:00:00,1.23362,1.23366,1.23287,1.23306,316800002.0
2005-03-07 16:05:00,1.23335,1.2345,1.2332,1.23442,406599996.0
2005-03-07 16:10:00,1.23437,1.23459,1.23399,1.234,486400002.0
2005-03-07 16:15:00,1.2343,1.2343,1.23365,1.23378,455799999.0
2005-03-07 16:20:00,1.23377,1.23385,1.23306,1.23313,477699996.0
2005-03-07 16:25:00,1.2332,1.23352,1.23289,1.23306,517100006.0
2005-03-07 16:30:00,1.23307,1.23307,1.2324,1.2324,571499998.0
2005-03-07 16:35:00,1.23267,1.23371,1.23266,1.23358,294000002.0
2005-03-07 16:40:00,1.2335,1.23361,1.23334,1.2335,182700001.0
2005-03-07 16:45:00,1.23266,1.2335,1.23266,1.23338,439900001.0
2005-03-07 16:50:00,1.23333,1.23344,1.23256,1.23266,491800009.0
2005-03-07 16:55:00,1.23279,1.23299,1.23258,1.23292,560300006.0
2005-03-07 17:00:00,1.2328,1.23314,1.2326,1.23294,410799999.0
2005-03-07 17:05:00,1.23302,1.23339,1.23302,1.23318,409100000.0
2005-03-07 17:10:00,1.23306,1.23333,1.23306,1.2332,400000002.0
2005-03-07 17:15:00,1.23307,1.23333,1.2329,1.23305,375700002.0
2005-03-07 17:20:00,1.23307,1.23333,1.233,1.2331,363000005.0
2005-03-07 17:25:00,1.23298,1.23305,1.23244,1.23285,485100002.0
2005-03-07 17:30:00,1.23287,1.23334,1.23287,1.23314,508599997.0
2005-03-07 17:35:00,1.23305,1.2332,1.23284,1.23298,374500001.0
2005-03-07 17:40:00,1.23302,1.23324,1.23273,1.23286,508400002.0
2005-03-07 17:45:00,1.23292,1.23302,1.23267,1.23267,296500004.0
2005-03-07 17:50:00,1.23272,1.233,1.2326,1.2329,523699997.0
2005-03-07 17:55:00,1.2328,1.23308,1.23268,1.23268,350900004.0
2005-03-07 18:00:00,1.23269,1.23269,1.23234,1.23236,2987200010.0
2005-03-07 18:05:00,1.23252,1.2327,1.23234,1.23234,4324100013.0
2005-03-07 18:10:00,1.23242,1.23258,1.23234,1.2324,2537100000.0
2005-03-07 18:15:00,1.23245,1.23318,1.2324,1.23308,2691000006.0
2005-03-07 18:20:00,1.23317,1.23327,1.23234,1.23259,2077899998.0
2005-03-07 18:25:00,1.23264,1.2327,1.23213,1.23225,2314100004.0
2005-03-07 18:30:00,1.23227,1.23227,1.23093,1.23129,2622200008.0
2005-03-07 18:35:00,1.23138,1.23143,1.23065,1.23065,1351599999.0
2005-03-07 18:40:00,1.23069,1.23077,1.22966,1.22997,2158299994.0
2005-03-07 18:45:00,1.23012,1.23012,1.22973,1.22993,936200005.0
2005-03-07 18:50:00,1.22979,1.22979,1.22883,1.22891,1364800002.0
2005-03-07 18:55:00,1.22893,1.22909,1.22856,1.22898,1920600014.0
2005-03-07 19:00:00,1.22903,1.22923,1.22884,1.22906,1201100005.0
2005-03-07 19:05:00,1.22912,1.22915,1.22853,1.22855,1994399998.0
2005-03-07 19:10:00,1.22858,1.22858,1.2276,1.22785,1046599996.0
2005-03-07 19:15:00,1.22787,1.22807,1.22747,1.22754,1587000012.0
2005-03-07 19:20:00,1.22769,1.22769,1.22747,1.22753,944090003.0
2005-03-07 19:25:00,1.22767,1.22776,1.2275,1.22771,986890006.0
2005-03-07 19:30:00,1.22781,1.22798,1.22757,1.22781,628299998.0
2005-03-07 19:35:00,1.22792,1.22854,1.22786,1.22843,1429399997.0
2005-03-07 19:40:00,1.22845,1.22854,1.22833,1.2284,835499999.0
2005-03-07 19:45:00,1.22834,1.22834,1.2278,1.22818,453500001.0
2005-03-07 19:50:00,1.22822,1.22829,1.22812,1.22822,666199999.0
2005-03-07 19:55:00,1.22833,1.22872,1.22808,1.22854,756599999.0
2005-03-07 20:00:00,1.22867,1.22899,1.22864,1.2289,968800006.0
2005-03-07 20:05:00,1.22892,1.22907,1.22883,1.22895,1160900003.0
2005-03-07 20:10:00,1.22892,1.22908,1.22858,1.22892,1202500007.0
2005-03-07 20:15:00,1.22898,1.22909,1.2288,1.22891,1768499995.0
2005-03-07 20:20:00,1.2289,1.2289,1.22815,1.22815,2020199994.0
2005-03-07 20:25:00,1.22847,1.22847,1.22794,1.22804,1940300003.0
2005-03-07 20:30:00,1.22803,1.22858,1.22799,1.22853,1470800006.0
2005-03-07 20:35:00,1.22873,1.22924,1.22845,1.22924,1324000011.0
2005-03-07 20:40:00,1.22935,1.22954,1.2289,1.22938,1659899994.0
2005-03-07 20:45:00,1.22938,1.22959,1.22925,1.22947,982499995.0
2005-03-07 20:50:00,1.2294,1.22964,1.22919,1.22925,1016489999.0
2005-03-07 20:55:00,1.22933,1.22957,1.22922,1.22935,1696200002.0
2005-03-07 21:00:00,1.22938,1.22972,1.2292,1.22947,2694899991.0
2005-03-07 21:05:00,1.22942,1.22942,1.22901,1.22901,1718300000.0
2005-03-07 21:10:00,1.22885,1.22885,1.22772,1.22834,1970200004.0
2005-03-07 21:15:00,1.22834,1.22844,1.2282,1.22834,501100001.0
2005-03-07 21:20:00,1.22835,1.22888,1.22829,1.22879,338599999.0
2005-03-07 21:25:00,1.22858,1.2294,1.22847,1.22895,992700002.0
2005-03-07 21:30:00,1.2291,1.22913,1.22865,1.22902,638700004.0
2005-03-07 21:35:00,1.22937,1.22964,1.22849,1.22952,735500000.0
2005-03-07 21:40:00,1.22954,1.22975,1.2295,1.22953,841599997.0
2005-03-07 21:45:00,1.22948,1.22955,1.22931,1.22931,804000002.0
2005-03-07 21:50:00,1.22931,1.22939,1.22913,1.22916,613500002.0
2005-03-07 21:55:00,1.22927,1.22967,1.22882,1.22967,524900000.0
2005-03-07 22:00:00,1.22966,1.22993,1.22861,1.22877,924200001.0
2005-03-07 22:05:00,1.2289,1.22914,1.22878,1.22912,717100001.0
2005-03-07 22:10:00,1.22902,1.22905,1.2289,1.22893,492700000.0
2005-03-07 22:15:00,1.22898,1.22911,1.22854,1.22902,525900001.0
2005-03-07 22:20:00,1.22888,1.22901,1.22884,1.22895,689000007.0
2005-03-07 22:25:00,1.22895,1.22911,1.22883,1.22889,721800008.0
2005-03-07 22:30:00,1.22889,1.22906,1.22883,1.22892,828700001.0
2005-03-07 22:35:00,1.22893,1.22893,1.22865,1.22865,495400000.0
2005-03-07 22:40:00,1.22875,1.22889,1.22865,1.22883,859500001.0
2005-03-07 22:45:00,1.22881,1.2292,1.2287,1.2292,318099996.0
2005-03-07 22:50:00,1.22881,1.22933,1.22869,1.22933,593000005.0
2005-03-07 22:55:00,1.2293,1.22934,1.22853,1.22878,547200002.0
2005-03-07 23:00:00,1.2285,1.22898,1.2285,1.2289,399000004.0
2005-03-07 23:05:00,1.22898,1.22905,1.22883,1.22895,532400002.0
2005-03-07 23:10:00,1.22893,1.22923,1.22878,1.22899,395000001.0
2005-03-07 23:15:00,1.22906,1.22916,1.22868,1.22901,538299999.0
2005-03-07 23:20:00,1.22898,1.22921,1.2287,1.22895,372800000.0
2005-03-07 23:25:00,1.22922,1.22935,1.22908,1.22933,550100001.0
2005-03-07 23:30:00,1.22928,1.2294,1.22898,1.22907,470900005.0
2005-03-07 23:35:00,1.229,1.22915,1.229,1.2291,193300002.0
2005-03-07 23:40:00,1.22907,1.22945,1.22905,1.22933,579500002.0
2005-03-07 23:45:00,1.22925,1.22936,1.22901,1.22918,447400002.0
2005-03-07 23:50:00,1.22915,1.22915,1.22893,1.229,285600005.0
2005-03-07 23:55:00,1.22905,1.22926,1.22881,1.22888,385800000.0
2005-03-08 00:00:00,1.22895,1.22928,1.22887,1.22913,428900002.0
2005-03-08 00:05:00,1.22917,1.22923,1.22854,1.22915,365100000.0
2005-03-08 00:10:00,1.22898,1.22911,1.22878,1.229,444399999.0
2005-03-08 00:15:00,1.22901,1.22902,1.22676,1.22712,567300003.0
2005-03-08 00:20:00,1.22713,1.22864,1.22661,1.22685,590999998.0
2005-03-08 00:25:00,1.22689,1.22756,1.22663,1.22746,562800004.0
2005-03-08 00:30:00,1.22735,1.22749,1.22722,1.22746,392100000.0
2005-03-08 00:35:00,1.22738,1.22809,1.22732,1.22803,470400001.0
2005-03-08 00:40:00,1.22839,1.22854,1.22767,1.22804,576799999.0
2005-03-08 00:45:00,1.22801,1.22824,1.22801,1.2281,593200007.0
2005-03-08 00:50:00,1.2282,1.2282,1.22778,1.22806,526799998.0
2005-03-08 00:55:00,1.22784,1.22822,1.22784,1.2281,480800002.0
2005-03-08 01:00:00,1.2281,1.22861,1.22797,1.22819,428100005.0
2005-03-08 01:05:00,1.22856,1.22856,1.22782,1.22782,253700000.0
2005-03-08 01:10:00,1.22807,1.22834,1.22783,1.22788,215000002.0
2005-03-08 01:15:00,1.22787,1.22806,1.22777,1.22801,437600000.0
2005-03-08 01:20:00,1.22792,1.22851,1.2278,1.22812,322500004.0
2005-03-08 01:25:00,1.22816,1.22832,1.22798,1.22827,433300002.0
2005-03-08 01:30:00,1.22827,1.22878,1.22826,1.22868,343400002.0
2005-03-08 01:35:00,1.22865,1.22881,1.22851,1.22851,287700000.0
2005-03-08 01:40:00,1.22861,1.22874,1.22825,1.2284,254900000.0
2005-03-08 01:45:00,1.22848,1.2288,1.22837,1.22853,423600004.0
2005-03-08 01:50:00,1.22855,1.22878,1.22839,1.2285,501400006.0
2005-03-08 01:55:00,1.2284,1.22883,1.22836,1.22854,228600001.0
2005-03-08 02:00:00,1.22843,1.229,1.22842,1.2285,361500000.0
2005-03-08 02:05:00,1.22896,1.22896,1.2284,1.22845,402400001.0
2005-03-08 02:10:00,1.22848,1.22886,1.22848,1.22855,415000002.0
2005-03-08 02:15:00,1.22859,1.22859,1.22831,1.22848,308900003.0
2005-03-08 02:20:00,1.22845,1.22888,1.22845,1.22888,464399996.0
2005-03-08 02:25:00,1.22889,1.22905,1.22887,1.229,299599997.0
2005-03-08 02:30:00,1.22903,1.22947,1.229,1.22947,469999999.0
2005-03-08 02:35:00,1.22969,1.22983,1.22942,1.22955,251199995.0
2005-03-08 02:40:00,1.22942,1.22956,1.22942,1.22946,401799995.0
2005-03-08 02:45:00,1.2296,1.2296,1.22819,1.22819,337200005.0
2005-03-08 02:50:00,1.22803,1.22923,1.22794,1.2289,239400002.0
2005-03-08 02:55:00,1.22902,1.22921,1.22805,1.22864,303900001.0
2005-03-08 03:00:00,1.2285,1.22894,1.2284,1.22843,488300000.0
2005-03-08 03:05:00,1.22875,1.22879,1.22835,1.22862,423999998.0
2005-03-08 03:10:00,1.22844,1.22865,1.22824,1.22824,442700002.0
2005-03-08 03:15:00,1.22825,1.22841,1.22706,1.22724,529500004.0
2005-03-08 03:20:00,1.2273,1.22807,1.2273,1.22779,386899998.0
2005-03-08 03:25:00,1.22813,1.22813,1.22755,1.22755,445200003.0
2005-03-08 03:30:00,1.22782,1.2281,1.22757,1.2281,384499998.0
2005-03-08 03:35:00,1.22778,1.22847,1.22756,1.2278,283299998.0
2005-03-08 03:40:00,1.22777,1.22789,1.22722,1.22732,363000000.0
2005-03-08 03:45:00,1.22682,1.22781,1.22682,1.22781,483600003.0
2005-03-08 03:50:00,1.22755,1.22799,1.22731,1.22799,407200000.0
2005-03-08 03:55:00,1.22762,1.22798,1.22748,1.22798,443500002.0
2005-03-08 04:00:00,1.22758,1.22791,1.22758,1.22779,280600000.0
2005-03-08 04:05:00,1.22779,1.22832,1.22777,1.22813,249300000.0
2005-03-08 04:10:00,1.22837,1.22837,1.22779,1.22785,353299999.0
2005-03-08 04:15:00,1.22784,1.22822,1.22763,1.22763,313100000.0
2005-03-08 04:20:00,1.22786,1.22809,1.22774,1.22785,623799992.0
2005-03-08 04:25:00,1.2279,1.22823,1.22776,1.22777,373900004.0
2005-03-08 04:30:00,1.22799,1.22827,1.22783,1.2279,317399998.0
2005-03-08 04:35:00,1.22788,1.22855,1.22786,1.2284,375999999.0
2005-03-08 04:40:00,1.22835,1.22869,1.22826,1.2286,398900002.0
2005-03-08 04:45:00,1.22855,1.22865,1.22821,1.22825,504000005.0
2005-03-08 04:50:00,1.22825,1.22872,1.22825,1.22838,297699999.0
2005-03-08 04:55:00,1.22835,1.22866,1.22832,1.22837,247799998.0
2005-03-08 05:00:00,1.2284,1.22861,1.2282,1.2283,461099997.0
2005-03-08 05:05:00,1.22838,1.22844,1.22811,1.22813,352600002.0
2005-03-08 05:10:00,1.22815,1.22828,1.22815,1.2282,321500002.0
2005-03-08 05:15:00,1.22812,1.2282,1.22782,1.22782,351200002.0
2005-03-08 05:20:00,1.22798,1.22831,1.22785,1.22787,419199999.0
2005-03-08 05:25:00,1.22803,1.22828,1.22785,1.22805,264200003.0
2005-03-08 05:30:00,1.22782,1.22833,1.22782,1.22783,227000000.0
2005-03-08 05:35:00,1.2279,1.22832,1.2278,1.22795,506300006.0
2005-03-08 05:40:00,1.22795,1.22826,1.22795,1.22818,399299999.0
2005-03-08 05:45:00,1.22848,1.22892,1.22819,1.22879,386700001.0
2005-03-08 05:50:00,1.22845,1.22888,1.2284,1.2285,561299999.0
2005-03-08 05:55:00,1.2285,1.2289,1.22826,1.22826,472500002.0
2005-03-08 06:00:00,1.22828,1.22855,1.22824,1.22827,356999997.0
2005-03-08 06:05:00,1.22848,1.22859,1.22825,1.22827,424200003.0
2005-03-08 06:10:00,1.22837,1.22852,1.22811,1.2282,445000001.0
2005-03-08 06:15:00,1.22856,1.22856,1.22815,1.2283,557500001.0
2005-03-08 06:20:00,1.22827,1.22865,1.22827,1.22832,455800005.0
2005-03-08 06:25:00,1.22825,1.22859,1.2281,1.22831,476300003.0
2005-03-08 06:30:00,1.22832,1.22866,1.22828,1.2283,282499996.0
2005-03-08 06:35:00,1.22852,1.22865,1.22823,1.2283,244500002.0
2005-03-08 06:40:00,1.22833,1.22857,1.22812,1.22827,424400003.0
2005-03-08 06:45:00,1.22832,1.22859,1.22825,1.22857,478700001.0
2005-03-08 06:50:00,1.22835,1.22854,1.2281,1.22851,346499999.0
2005-03-08 06:55:00,1.22867,1.22892,1.22852,1.22857,574899996.0
2005-03-08 07:00:00,1.22857,1.22873,1.22826,1.2285,450000004.0
2005-03-08 07:05:00,1.22871,1.22885,1.2284,1.22859,572800004.0
2005-03-08 07:10:00,1.2286,1.22864,1.22832,1.22849,237400004.0
2005-03-08 07:15:00,1.22848,1.22895,1.22846,1.22878,429599997.0
2005-03-08 07:20:00,1.22855,1.22874,1.22846,1.22868,265900000.0
2005-03-08 07:25:00,1.22887,1.2292,1.22875,1.22892,471999998.0
2005-03-08 07:30:00,1.22887,1.22919,1.22887,1.229,402399999.0
2005-03-08 07:35:00,1.22906,1.22923,1.22893,1.22901,518899999.0
2005-03-08 07:40:00,1.22899,1.22922,1.22894,1.22922,442600002.0
2005-03-08 07:45:00,1.22913,1.22942,1.22913,1.22933,337999999.0
2005-03-08 07:50:00,1.22925,1.22925,1.22885,1.22885,530699997.0
2005-03-08 07:55:00,1.22892,1.22898,1.22872,1.22885,380000004.0
2005-03-08 08:00:00,1.22887,1.22899,1.22874,1.22885,234000003.0
2005-03-08 08:05:00,1.2288,1.22902,1.22873,1.22873,283600003.0
2005-03-08 08:10:00,1.2288,1.22906,1.22872,1.22896,421500001.0
2005-03-08 08:15:00,1.2288,1.2291,1.22875,1.2289,369700000.0
2005-03-08 08:20:00,1.2288,1.22904,1.22837,1.22899,514900001.0
2005-03-08 08:25:00,1.22877,1.22896,1.22855,1.22855,379099998.0
2005-03-08 08:30:00,1.22855,1.2289,1.2285,1.22875,488299997.0
2005-03-08 08:35:00,1.22877,1.22884,1.22865,1.2287,359700001.0
2005-03-08 08:40:00,1.22875,1.22916,1.22869,1.22905,392299996.0
2005-03-08 08:45:00,1.22897,1.22921,1.2289,1.22918,690799998.0
2005-03-08 08:50:00,1.22905,1.2293,1.22905,1.22915,322199997.0
2005-03-08 08:55:00,1.22928,1.22939,1.229,1.22907,443100004.0
2005-03-08 09:00:00,1.22898,1.22923,1.22892,1.22896,317299997.0
2005-03-08 09:05:00,1.2291,1.22926,1.22857,1.22857,425000000.0
2005-03-08 09:10:00,1.22853,1.22892,1.2281,1.2281,367600008.0
2005-03-08 09:15:00,1.22814,1.22901,1.22814,1.22852,682900004.0
2005-03-08 09:20:00,1.22888,1.22926,1.22853,1.22907,498600004.0
2005-03-08 09:25:00,1.22927,1.22948,1.22844,1.22844,305500002.0
2005-03-08 09:30:00,1.22883,1.22914,1.22852,1.22852,344400001.0
2005-03-08 09:35:00,1.2286,1.22913,1.22858,1.22885,422189999.0
2005-03-08 09:40:00,1.22886,1.22901,1.22815,1.2282,405899999.0
2005-03-08 09:45:00,1.22824,1.22829,1.22773,1.22813,538699995.0
2005-03-08 09:50:00,1.22817,1.22824,1.22751,1.22751,352600004.0
2005-03-08 09:55:00,1.22758,1.22776,1.2274,1.22763,511300004.0
2005-03-08 10:00:00,1.22763,1.22764,1.22709,1.22712,521390001.0
2005-03-08 10:05:00,1.22727,1.22765,1.22707,1.2273,427500005.0
2005-03-08 10:10:00,1.22715,1.22771,1.22715,1.22758,442700003.0
2005-03-08 10:15:00,1.22765,1.22803,1.22745,1.22745,782600007.0
2005-03-08 10:20:00,1.22747,1.22769,1.22722,1.22735,337200004.0
2005-03-08 10:25:00,1.22733,1.22777,1.22732,1.22751,354000002.0
2005-03-08 10:30:00,1.22745,1.22762,1.2272,1.22725,508000002.0
2005-03-08 10:35:00,1.22713,1.22775,1.22713,1.2273,656300004.0
2005-03-08 10:40:00,1.22727,1.22739,1.22685,1.22721,300100000.0
2005-03-08 10:45:00,1.22723,1.22747,1.227,1.22715,455300003.0
2005-03-08 10:50:00,1.22713,1.22741,1.227,1.22728,441399998.0
2005-03-08 10:55:00,1.2273,1.22775,1.2272,1.22745,486999998.0
2005-03-08 11:00:00,1.22735,1.22847,1.22735,1.22825,540500001.0
2005-03-08 11:05:00,1.22818,1.22833,1.22812,1.22817,445699998.0
2005-03-08 11:10:00,1.22815,1.22827,1.22756,1.22789,518099995.0
2005-03-08 11:15:00,1.22821,1.22855,1.22767,1.22785,505799999.0
2005-03-08 11:20:00,1.22799,1.22837,1.22795,1.22817,386099999.0
2005-03-08 11:25:00,1.22835,1.2285,1.22821,1.22824,493499999.0
2005-03-08 11:30:00,1.22837,1.22862,1.22833,1.2284,380600007.0
2005-03-08 11:35:00,1.22846,1.22893,1.22839,1.22877,569400004.0
2005-03-08 11:40:00,1.22876,1.22882,1.22806,1.2287,645900003.0
2005-03-08 11:45:00,1.22908,1.22951,1.228,1.22835,533500001.0
2005-03-08 11:50:00,1.22855,1.22882,1.22847,1.22853,583100003.0
2005-03-08 11:55:00,1.22854,1.22881,1.22842,1.22852,420800003.0
2005-03-08 12:00:00,1.22862,1.22869,1.22813,1.22841,502300003.0
2005-03-08 12:05:00,1.22839,1.22861,1.22819,1.22846,523200006.0
2005-03-08 12:10:00,1.22847,1.22857,1.22786,1.22786,484200004.0
2005-03-08 12:15:00,1.22785,1.22837,1.22782,1.22782,407099999.0
2005-03-08 12:20:00,1.2279,1.22809,1.22768,1.22783,464000001.0
2005-03-08 12:25:00,1.2279,1.22817,1.22772,1.22773,448100002.0
2005-03-08 12:30:00,1.22769,1.22792,1.22691,1.22691,305100002.0
2005-03-08 12:35:00,1.22712,1.22717,1.22661,1.2269,468600007.0
2005-03-08 12:40:00,1.22693,1.22715,1.22678,1.22703,631599997.0
2005-03-08 12:45:00,1.2267,1.22722,1.22666,1.22688,404900001.0
2005-03-08 12:50:00,1.22729,1.22737,1.22648,1.22656,510800003.0
2005-03-08 12:55:00,1.2266,1.2271,1.22639,1.22703,344500001.0
2005-03-08 13:00:00,1.22705,1.22705,1.2265,1.2265,456099997.0
2005-03-08 13:05:00,1.22655,1.22679,1.22629,1.22665,582300001.0
2005-03-08 13:10:00,1.22664,1.22682,1.22654,1.22672,362790006.0
2005-03-08 13:15:00,1.22669,1.22684,1.22657,1.22672,419300005.0
2005-03-08 13:20:00,1.22669,1.22679,1.22647,1.22661,363489997.0
2005-03-08 13:25:00,1.22655,1.22677,1.22643,1.22645,526699997.0
2005-03-08 13:30:00,1.22654,1.22677,1.22637,1.22637,522299999.0
2005-03-08 13:35:00,1.22647,1.22648,1.22535,1.22571,474599999.0
2005-03-08 13:40:00,1.2257,1.22572,1.22535,1.22535,551600003.0
2005-03-08 13:45:00,1.22541,1.22606,1.22541,1.226,519499999.0
2005-03-08 13:50:00,1.22594,1.22594,1.2253,1.22535,432500004.0
2005-03-08 13:55:00,1.22525,1.22529,1.22495,1.22511,443900002.0
2005-03-08 14:00:00,1.22514,1.22584,1.22514,1.22584,313400001.0
2005-03-08 14:05:00,1.22595,1.22628,1.22585,1.226,374100002.0
2005-03-08 14:10:00,1.22662,1.22664,1.22607,1.22617,480599999.0
2005-03-08 14:15:00,1.22615,1.22678,1.22615,1.22678,453499998.0
2005-03-08 14:20:00,1.22686,1.22706,1.22671,1.22687,557000005.0
2005-03-08 14:25:00,1.22688,1.22742,1.22688,1.22731,447599997.0
2005-03-08 14:30:00,1.2276,1.22774,1.2265,1.2265,388700003.0
2005-03-08 14:35:00,1.22638,1.22688,1.22613,1.22617,496699999.0
2005-03-08 14:40:00,1.22612,1.22612,1.22496,1.22498,608900000.0
2005-03-08 14:45:00,1.22495,1.22495,1.22417,1.22419,414799999.0
2005-03-08 14:50:00,1.2245,1.22559,1.2244,1.22481,428899999.0
2005-03-08 14:55:00,1.22488,1.22536,1.22451,1.22515,427299995.0
2005-03-08 15:00:00,1.22536,1.22549,1.22493,1.22495,385000001.0
2005-03-08 15:05:00,1.22488,1.22576,1.22485,1.22545,665999999.0
2005-03-08 15:10:00,1.22512,1.22585,1.22512,1.2255,623400001.0
2005-03-08 15:15:00,1.22581,1.22581,1.22449,1.22449,378599999.0
2005-03-08 15:20:00,1.22457,1.22459,1.22411,1.22432,498999998.0
2005-03-08 15:25:00,1.22424,1.22473,1.22422,1.22468,438500001.0
2005-03-08 15:30:00,1.22472,1.22477,1.22415,1.2242,426599995.0
2005-03-08 15:35:00,1.22438,1.22438,1.22384,1.22413,550900002.0
2005-03-08 15:40:00,1.22429,1.22443,1.22382,1.22397,464600003.0
2005-03-08 15:45:00,1.22392,1.22399,1.22266,1.22295,392999999.0
2005-03-08 15:50:00,1.22327,1.2236,1.22257,1.22355,500300001.0
2005-03-08 15:55:00,1.2236,1.2236,1.22123,1.22135,452700005.0
2005-03-08 16:00:00,1.22155,1.2216,1.22095,1.2211,495900002.0
2005-03-08 16:05:00,1.22135,1.22156,1.21911,1.21911,405999999.0
2005-03-08 16:10:00,1.21905,1.21905,1.21717,1.21717,410600003.0
2005-03-08 16:15:00,1.21695,1.21715,1.21645,1.21663,414800000.0
2005-03-08 16:20:00,1.21662,1.21794,1.21662,1.21727,441499997.0
2005-03-08 16:25:00,1.21732,1.21749,1.21666,1.21681,601600004.0
2005-03-08 16:30:00,1.21685,1.21704,1.21594,1.21693,598400003.0
2005-03-08 16:35:00,1.21723,1.21774,1.21705,1.21715,402800004.0
2005-03-08 16:40:00,1.21729,1.21756,1.2172,1.21734,436800005.0
2005-03-08 16:45:00,1.21753,1.21753,1.21664,1.21664,583200007.0
2005-03-08 16:50:00,1.21657,1.217,1.21564,1.21564,460400000.0
2005-03-08 16:55:00,1.21525,1.21551,1.21443,1.21447,545400000.0
2005-03-08 17:00:00,1.21481,1.21566,1.21451,1.21499,529199993.0
2005-03-08 17:05:00,1.21505,1.21574,1.21496,1.21566,517000005.0
2005-03-08 17:10:00,1.21585,1.21621,1.2157,1.2157,394200000.0
2005-03-08 17:15:00,1.21575,1.21625,1.21568,1.21607,418800003.0
2005-03-08 17:20:00,1.21607,1.21617,1.2158,1.21583,418000002.0
2005-03-08 17:25:00,1.21577,1.2158,1.21484,1.21493,454299999.0
2005-03-08 17:30:00,1.21492,1.21532,1.21488,1.21494,632399999.0
2005-03-08 17:35:00,1.21493,1.21532,1.21486,1.21531,557400004.0
2005-03-08 17:40:00,1.21523,1.21541,1.21512,1.21517,433800001.0
2005-03-08 17:45:00,1.215,1.21508,1.21387,1.21398,293399998.0
2005-03-08 17:50:00,1.21405,1.21426,1.21318,1.21352,303399998.0
2005-03-08 17:55:00,1.21375,1.21515,1.21371,1.21506,521900000.0
2005-03-08 18:00:00,1.21506,1.21536,1.21492,1.21506,3168690006.0
2005-03-08 18:05:00,1.21512,1.2161,1.21508,1.21587,4346900014.0
2005-03-08 18:10:00,1.21602,1.21633,1.21579,1.21582,2578800008.0
2005-03-08 18:15:00,1.21592,1.21592,1.21489,1.21501,2827300017.0
2005-03-08 18:20:00,1.21489,1.21503,1.21385,1.21453,2117099993.0
2005-03-08 18:25:00,1.21468,1.21609,1.21415,1.21567,2389990000.0
2005-03-08 18:30:00,1.21585,1.21594,1.21502,1.21577,2354199999.0
2005-03-08 18:35:00,1.21575,1.21619,1.2156,1.21611,1358299997.0
2005-03-08 18:40:00,1.21616,1.21627,1.21578,1.21578,2450290014.0
2005-03-08 18:45:00,1.21577,1.21603,1.2157,1.21593,1182899994.0
2005-03-08 18:50:00,1.21605,1.21632,1.21593,1.21625,1015700005.0
2005-03-08 18:55:00,1.21625,1.21668,1.21614,1.21627,1662600000.0
2005-03-08 19:00:00,1.2162,1.21674,1.21608,1.21628,1397200003.0
2005-03-08 19:05:00,1.21624,1.2163,1.21532,1.21535,2050300016.0
2005-03-08 19:10:00,1.21544,1.21554,1.21492,1.21509,1087500003.0
2005-03-08 19:15:00,1.21501,1.21588,1.21492,1.2157,1663000023.0
2005-03-08 19:20:00,1.21573,1.2161,1.21556,1.21598,856900002.0
2005-03-08 19:25:00,1.21612,1.21625,1.21527,1.21527,692099998.0
2005-03-08 19:30:00,1.21528,1.21528,1.21467,1.215,757100003.0
2005-03-08 19:35:00,1.21501,1.21525,1.21448,1.21494,1253699999.0
2005-03-08 19:40:00,1.2156,1.2156,1.21487,1.21491,861599992.0
2005-03-08 19:45:00,1.21492,1.21513,1.21431,1.2146,528500000.0
2005-03-08 19:50:00,1.21463,1.21465,1.21366,1.21421,518799997.0
2005-03-08 19:55:00,1.21437,1.21567,1.21427,1.21555,835300004.0
2005-03-08 20:00:00,1.2154,1.21573,1.21513,1.21528,1113099997.0
2005-03-08 20:05:00,1.21521,1.21538,1.21446,1.21505,1088500007.0
2005-03-08 20:10:00,1.21502,1.21511,1.21469,1.21492,1149200004.0
2005-03-08 20:15:00,1.21504,1.21511,1.2148,1.21493,1611699990.0
2005-03-08 20:20:00,1.2148,1.21486,1.21392,1.21415,1709100013.0
2005-03-08 20:25:00,1.21425,1.21425,1.21374,1.21377,1931800008.0
2005-03-08 20:30:00,1.21363,1.21423,1.21349,1.21415,1619000005.0
2005-03-08 20:35:00,1.21415,1.21419,1.21359,1.21373,1713600009.0
2005-03-08 20:40:00,1.2138,1.21415,1.21354,1.21411,1556900001.0
2005-03-08 20:45:00,1.21412,1.21451,1.21402,1.21428,1207300010.0
2005-03-08 20:50:00,1.21432,1.21482,1.21432,1.21466,1049100000.0
2005-03-08 20:55:00,1.21475,1.21479,1.21432,1.21465,1858999990.0
2005-03-08 21:00:00,1.21465,1.21467,1.21394,1.21418,2919600003.0
2005-03-08 21:05:00,1.21418,1.21424,1.21359,1.21367,2036000015.0
2005-03-08 21:10:00,1.21372,1.21372,1.21342,1.21356,1673599995.0
2005-03-08 21:15:00,1.2135,1.21375,1.21345,1.21355,480100000.0
2005-03-08 21:20:00,1.21363,1.214,1.21358,1.21389,209799999.0
2005-03-08 21:25:00,1.2137,1.2147,1.2137,1.21423,637900001.0
2005-03-08 21:30:00,1.21427,1.21427,1.21357,1.21371,478099996.0
2005-03-08 21:35:00,1.21372,1.21376,1.21355,1.21363,657200001.0
2005-03-08 21:40:00,1.21361,1.21374,1.21342,1.21354,744000004.0
2005-03-08 21:45:00,1.21351,1.21362,1.21331,1.21361,916999999.0
2005-03-08 21:50:00,1.21371,1.21381,1.21343,1.21344,747599999.0
2005-03-08 21:55:00,1.21357,1.2137,1.21304,1.21305,363500001.0
2005-03-08 22:00:00,1.21314,1.21315,1.21287,1.2129,950799997.0
2005-03-08 22:05:00,1.21295,1.21317,1.21214,1.21214,665100005.0
2005-03-08 22:10:00,1.21216,1.21261,1.21204,1.21245,573500006.0
2005-03-08 22:15:00,1.21249,1.214,1.21245,1.21376,543300001.0
2005-03-08 22:20:00,1.21383,1.21387,1.21275,1.21323,563100003.0
2005-03-08 22:25:00,1.21327,1.21327,1.21273,1.21314,855200006.0
2005-03-08 22:30:00,1.21313,1.21358,1.21299,1.21322,575000002.0
2005-03-08 22:35:00,1.21333,1.21333,1.21297,1.21297,461000001.0
2005-03-08 22:40:00,1.21312,1.21331,1.21296,1.21314,685699998.0
2005-03-08 22:45:00,1.21319,1.21366,1.213,1.21358,493499999.0
2005-03-08 22:50:00,1.21371,1.214,1.21352,1.21385,540500002.0
2005-03-08 22:55:00,1.21391,1.21426,1.21364,1.21383,881699997.0
2005-03-08 23:00:00,1.21382,1.21405,1.21382,1.21394,375300000.0
2005-03-08 23:05:00,1.21404,1.21404,1.21377,1.2139,505900003.0
2005-03-08 23:10:00,1.21408,1.21408,1.21377,1.21382,449900002.0
2005-03-08 23:15:00,1.21406,1.21406,1.21375,1.2138,346900004.0
2005-03-08 23:20:00,1.21375,1.2139,1.21345,1.21345,397799994.0
2005-03-08 23:25:00,1.21341,1.21366,1.21337,1.2135,537000000.0
2005-03-08 23:30:00,1.2135,1.2137,1.21328,1.21367,514399992.0
2005-03-08 23:35:00,1.21349,1.21379,1.21337,1.2134,436200001.0
2005-03-08 23:40:00,1.21339,1.21367,1.21324,1.21342,754300001.0
2005-03-08 23:45:00,1.21353,1.21353,1.21251,1.21285,375700000.0
2005-03-08 23:50:00,1.21292,1.21311,1.21215,1.2122,505600006.0
2005-03-08 23:55:00,1.21225,1.21251,1.21212,1.21248,366600002.0
2005-03-09 00:00:00,1.21255,1.21274,1.21232,1.21253,371400004.0
2005-03-09 00:05:00,1.2124,1.21269,1.21229,1.21252,499099998.0
2005-03-09 00:10:00,1.21257,1.21282,1.21236,1.21282,432900002.0
2005-03-09 00:15:00,1.21245,1.21281,1.2123,1.21247,588400003.0
2005-03-09 00:20:00,1.21247,1.21263,1.21214,1.2123,375700001.0
2005-03-09 00:25:00,1.21229,1.2127,1.21225,1.21227,403000000.0
2005-03-09 00:30:00,1.2124,1.21257,1.21228,1.21246,352600001.0
2005-03-09 00:35:00,1.21246,1.21257,1.21242,1.2125,308900000.0
2005-03-09 00:40:00,1.21283,1.21286,1.2125,1.2128,339999996.0
2005-03-09 00:45:00,1.2128,1.21297,1.2126,1.2126,362599996.0
2005-03-09 00:50:00,1.21263,1.21283,1.21226,1.21249,446900007.0
2005-03-09 00:55:00,1.21266,1.21276,1.21211,1.21232,478399996.0
2005-03-09 01:00:00,1.21231,1.21261,1.21221,1.21225,512999996.0
2005-03-09 01:05:00,1.21227,1.21247,1.21192,1.21231,419900002.0
2005-03-09 01:10:00,1.21206,1.21268,1.21204,1.21234,399700001.0
2005-03-09 01:15:00,1.21252,1.21274,1.21239,1.21259,380200003.0
2005-03-09 01:20:00,1.21262,1.21262,1.21232,1.21232,481300002.0
2005-03-09 01:25:00,1.21242,1.21258,1.21225,1.21248,482200003.0
2005-03-09 01:30:00,1.21266,1.21266,1.21218,1.21228,380599995.0
2005-03-09 01:35:00,1.2123,1.21238,1.21215,1.21238,483700001.0
2005-03-09 01:40:00,1.21243,1.21254,1.21224,1.21238,477500003.0
2005-03-09 01:45:00,1.21233,1.21251,1.2122,1.21236,369899999.0
2005-03-09 01:50:00,1.21237,1.21275,1.21222,1.2124,285499998.0
2005-03-09 01:55:00,1.21218,1.21265,1.21211,1.21232,446900001.0
2005-03-09 02:00:00,1.2125,1.21267,1.21214,1.21218,549800005.0
2005-03-09 02:05:00,1.21257,1.21263,1.21197,1.21225,474400007.0
2005-03-09 02:10:00,1.2122,1.21258,1.2122,1.2123,320000002.0
2005-03-09 02:15:00,1.21235,1.21268,1.21224,1.21247,344399998.0
2005-03-09 02:20:00,1.21249,1.21272,1.21219,1.21219,364299999.0
2005-03-09 02:25:00,1.21229,1.21243,1.21211,1.21212,558400002.0
2005-03-09 02:30:00,1.21212,1.2123,1.2121,1.21223,599200006.0
2005-03-09 02:35:00,1.21227,1.21265,1.21225,1.21227,405400005.0
2005-03-09 02:40:00,1.2123,1.21237,1.21217,1.21234,433099996.0
2005-03-09 02:45:00,1.2122,1.21245,1.2122,1.2124,359100002.0
2005-03-09 02:50:00,1.21238,1.21263,1.21217,1.21217,220300001.0
2005-03-09 02:55:00,1.21222,1.21244,1.21202,1.21215,362999998.0
2005-03-09 03:00:00,1.21213,1.2124,1.21189,1.21205,562900003.0
2005-03-09 03:05:00,1.21221,1.21236,1.21207,1.21221,336899998.0
2005-03-09 03:10:00,1.21217,1.2124,1.21217,1.21226,260700000.0
2005-03-09 03:15:00,1.21234,1.21287,1.21234,1.21262,462700005.0
2005-03-09 03:20:00,1.21278,1.21317,1.21222,1.21274,403399999.0
2005-03-09 03:25:00,1.21282,1.21284,1.21232,1.21248,476200001.0
2005-03-09 03:30:00,1.21252,1.21281,1.21231,1.21261,425199999.0
2005-03-09 03:35:00,1.21247,1.21255,1.21229,1.21242,383600002.0
2005-03-09 03:40:00,1.21232,1.21248,1.21211,1.21211,390600002.0
2005-03-09 03:45:00,1.21213,1.2122,1.21197,1.21197,295499996.0
2005-03-09 03:50:00,1.21215,1.21232,1.20908,1.20908,240200002.0
2005-03-09 03:55:00,1.21103,1.21236,1.20814,1.20858,311200002.0
2005-03-09 04:00:00,1.20859,1.21271,1.20859,1.21265,429100003.0
2005-03-09 04:05:00,1.21247,1.21288,1.21247,1.21263,370699998.0
2005-03-09 04:10:00,1.2126,1.21295,1.2123,1.21268,381600006.0
2005-03-09 04:15:00,1.21255,1.21289,1.2122,1.2122,249000001.0
2005-03-09 04:20:00,1.2124,1.21273,1.21218,1.21255,326800000.0
2005-03-09 04:25:00,1.2126,1.21273,1.21237,1.21265,395300003.0
2005-03-09 04:30:00,1.21265,1.21275,1.21239,1.21239,385500000.0
2005-03-09 04:35:00,1.21249,1.21264,1.21232,1.21241,250199999.0
2005-03-09 04:40:00,1.21236,1.21283,1.21219,1.21242,385399999.0
2005-03-09 04:45:00,1.21242,1.21259,1.21221,1.21245,473599998.0
2005-03-09 04:50:00,1.2126,1.21279,1.21216,1.21234,396399999.0
2005-03-09 04:55:00,1.2123,1.21247,1.21215,1.21237,390599999.0
2005-03-09 05:00:00,1.21232,1.21254,1.21228,1.21232,425500005.0
2005-03-09 05:05:00,1.2124,1.21256,1.21205,1.21223,437300003.0
2005-03-09 05:10:00,1.21225,1.2126,1.21222,1.21254,488199998.0
2005-03-09 05:15:00,1.21225,1.2124,1.21198,1.21221,423700001.0
2005-03-09 05:20:00,1.21232,1.21261,1.21227,1.21255,287800003.0
2005-03-09 05:25:00,1.2125,1.21266,1.21234,1.21247,354500001.0
2005-03-09 05:30:00,1.21242,1.21289,1.21219,1.21231,357899995.0
2005-03-09 05:35:00,1.21239,1.21305,1.21239,1.21305,361400000.0
2005-03-09 05:40:00,1.21298,1.21314,1.21285,1.21285,236800004.0
2005-03-09 05:45:00,1.2127,1.21306,1.2127,1.21293,443900005.0
2005-03-09 05:50:00,1.21285,1.21296,1.21252,1.21252,404300000.0
2005-03-09 05:55:00,1.21287,1.21288,1.21246,1.21265,229299999.0
2005-03-09 06:00:00,1.21272,1.21282,1.21259,1.21276,429899997.0
2005-03-09 06:05:00,1.21302,1.21302,1.21263,1.21265,322500000.0
2005-03-09 06:10:00,1.21278,1.2128,1.21257,1.2128,461000003.0
2005-03-09 06:15:00,1.2128,1.21307,1.21273,1.2128,524000000.0
2005-03-09 06:20:00,1.21305,1.21305,1.21259,1.2127,488500002.0
2005-03-09 06:25:00,1.21265,1.21294,1.21225,1.2128,363799997.0
2005-03-09 06:30:00,1.2129,1.21303,1.2126,1.21263,346800001.0
2005-03-09 06:35:00,1.2128,1.21296,1.21253,1.21265,355000001.0
2005-03-09 06:40:00,1.21265,1.21291,1.21245,1.21283,536200003.0
2005-03-09 06:45:00,1.2126,1.21289,1.21238,1.21255,194900000.0
2005-03-09 06:50:00,1.21257,1.21266,1.21231,1.2126,288400000.0
2005-03-09 06:55:00,1.21258,1.21258,1.2122,1.2123,329599996.0
2005-03-09 07:00:00,1.21225,1.21265,1.2122,1.2123,480000003.0
2005-03-09 07:05:00,1.21227,1.21243,1.21219,1.21225,429000002.0
2005-03-09 07:10:00,1.2123,1.21247,1.21197,1.21227,352399999.0
2005-03-09 07:15:00,1.21222,1.21261,1.2122,1.21245,405800002.0
2005-03-09 07:20:00,1.2126,1.21275,1.21236,1.21237,339799999.0
2005-03-09 07:25:00,1.21233,1.21265,1.21206,1.2125,504599992.0
2005-03-09 07:30:00,1.21275,1.21275,1.21238,1.2125,468099996.0
2005-03-09 07:35:00,1.21248,1.21277,1.21235,1.21247,381900006.0
2005-03-09 07:40:00,1.2126,1.21271,1.21209,1.21265,496090003.0
2005-03-09 07:45:00,1.2123,1.21251,1.2123,1.21238,354900002.0
2005-03-09 07:50:00,1.21228,1.21273,1.21209,1.21229,386100006.0
2005-03-09 07:55:00,1.21252,1.21275,1.21232,1.2126,384400003.0
2005-03-09 08:00:00,1.21253,1.21285,1.21239,1.21254,342700003.0
2005-03-09 08:05:00,1.21276,1.21314,1.21243,1.21243,436200004.0
2005-03-09 08:10:00,1.21252,1.21289,1.21235,1.21289,560599997.0
2005-03-09 08:15:00,1.21246,1.21306,1.21246,1.21256,350300004.0
2005-03-09 08:20:00,1.21255,1.21265,1.21246,1.2126,568999999.0
2005-03-09 08:25:00,1.21262,1.21295,1.21248,1.2126,228599999.0
2005-03-09 08:30:00,1.21261,1.21297,1.21255,1.21276,381399999.0
2005-03-09 08:35:00,1.21291,1.21314,1.2125,1.21257,296400001.0
2005-03-09 08:40:00,1.21283,1.21317,1.21263,1.21303,422800001.0
2005-03-09 08:45:00,1.21265,1.21295,1.21234,1.21244,308899999.0
2005-03-09 08:50:00,1.21282,1.21326,1.21264,1.21305,288199999.0
2005-03-09 08:55:00,1.21299,1.21328,1.21291,1.21307,439600001.0
2005-03-09 09:00:00,1.21307,1.21315,1.21292,1.21302,311100003.0
2005-03-09 09:05:00,1.21304,1.21314,1.21282,1.21303,300699998.0
2005-03-09 09:10:00,1.2131,1.2134,1.21297,1.21325,288100002.0
2005-03-09 09:15:00,1.21317,1.21332,1.21299,1.21313,343500002.0
2005-03-09 09:20:00,1.21338,1.21349,1.21303,1.21322,255500000.0
2005-03-09 09:25:00,1.21315,1.21359,1.21312,1.21357,355799997.0
2005-03-09 09:30:00,1.21364,1.21364,1.21292,1.21295,278299998.0
2005-03-09 09:35:00,1.21303,1.21315,1.21282,1.21313,281400000.0
2005-03-09 09:40:00,1.21306,1.21329,1.2126,1.2126,361199997.0
2005-03-09 09:45:00,1.2125,1.2125,1.21101,1.21101,404500002.0
2005-03-09 09:50:00,1.21082,1.21186,1.21073,1.21076,297500000.0
2005-03-09 09:55:00,1.21094,1.21108,1.21078,1.21088,448099995.0
2005-03-09 10:00:00,1.21083,1.21111,1.2104,1.21103,376999997.0
2005-03-09 10:05:00,1.21119,1.21126,1.21082,1.21094,495799997.0
2005-03-09 10:10:00,1.21095,1.21116,1.2108,1.2108,385800004.0
2005-03-09 10:15:00,1.21087,1.21089,1.21012,1.21012,773000007.0
2005-03-09 10:20:00,1.21,1.21,1.20832,1.20847,452499999.0
2005-03-09 10:25:00,1.20826,1.20826,1.20733,1.20739,596999994.0
2005-03-09 10:30:00,1.20712,1.20712,1.20619,1.2068,541899998.0
2005-03-09 10:35:00,1.20693,1.20726,1.20649,1.20714,633500004.0
2005-03-09 10:40:00,1.20711,1.20717,1.20656,1.20703,357500003.0
2005-03-09 10:45:00,1.2071,1.20719,1.20611,1.20637,573400005.0
2005-03-09 10:50:00,1.20637,1.2066,1.20611,1.20611,436900000.0
2005-03-09 10:55:00,1.20603,1.20616,1.20557,1.20578,438500005.0
2005-03-09 11:00:00,1.20572,1.20594,1.20558,1.20565,518100004.0
2005-03-09 11:05:00,1.20561,1.20582,1.20553,1.2056,455699996.0
2005-03-09 11:10:00,1.20565,1.206,1.20565,1.20582,534099996.0
2005-03-09 11:15:00,1.20589,1.20634,1.20589,1.20624,617199995.0
2005-03-09 11:20:00,1.20631,1.20676,1.20624,1.20639,512300004.0
2005-03-09 11:25:00,1.20649,1.20656,1.20598,1.20602,478699997.0
2005-03-09 11:30:00,1.20617,1.20654,1.20617,1.20642,530399999.0
2005-03-09 11:35:00,1.20634,1.20656,1.20624,1.20641,355400002.0
2005-03-09 11:40:00,1.2064,1.20687,1.20632,1.20669,583199999.0
2005-03-09 11:45:00,1.20699,1.20704,1.20647,1.20647,455700002.0
2005-03-09 11:50:00,1.20684,1.20741,1.20645,1.20648,536700004.0
2005-03-09 11:55:00,1.2066,1.20693,1.20644,1.2068,493999997.0
2005-03-09 12:00:00,1.20709,1.20741,1.20683,1.20689,384499997.0
2005-03-09 12:05:00,1.2069,1.20722,1.20685,1.20694,429099999.0
2005-03-09 12:10:00,1.2071,1.20778,1.2071,1.20755,489700001.0
2005-03-09 12:15:00,1.20767,1.20832,1.20753,1.20766,535899995.0
2005-03-09 12:20:00,1.20776,1.20806,1.20725,1.2075,456300000.0
2005-03-09 12:25:00,1.20726,1.20774,1.20647,1.20694,531799998.0
2005-03-09 12:30:00,1.20684,1.20703,1.20599,1.2064,490699999.0
2005-03-09 12:35:00,1.20675,1.20703,1.20642,1.20682,387599998.0
2005-03-09 12:40:00,1.20689,1.20732,1.20683,1.20697,528400000.0
2005-03-09 12:45:00,1.207,1.20722,1.20648,1.2068,505999996.0
2005-03-09 12:50:00,1.20639,1.20675,1.20632,1.20632,394100001.0
2005-03-09 12:55:00,1.20615,1.20681,1.20601,1.20681,411199998.0
2005-03-09 13:00:00,1.2067,1.20707,1.20642,1.20652,387100001.0
2005-03-09 13:05:00,1.20666,1.20681,1.20598,1.20598,524700002.0
2005-03-09 13:10:00,1.20622,1.20646,1.2059,1.2059,684489998.0
2005-03-09 13:15:00,1.20595,1.20651,1.20595,1.20632,480799997.0
2005-03-09 13:20:00,1.2065,1.20674,1.20642,1.20655,317700002.0
2005-03-09 13:25:00,1.20648,1.20648,1.20583,1.20633,290000001.0
2005-03-09 13:30:00,1.20641,1.20648,1.20575,1.20586,366900002.0
2005-03-09 13:35:00,1.20571,1.20571,1.20511,1.20544,668099999.0
2005-03-09 13:40:00,1.2054,1.20541,1.20496,1.20496,471299997.0
2005-03-09 13:45:00,1.20527,1.2057,1.20525,1.2057,438400000.0
2005-03-09 13:50:00,1.20587,1.20603,1.2058,1.20593,454800002.0
2005-03-09 13:55:00,1.20592,1.2061,1.2057,1.206,614899996.0
2005-03-09 14:00:00,1.20597,1.20635,1.20586,1.20635,235100004.0
2005-03-09 14:05:00,1.20635,1.20725,1.20635,1.2072,359899998.0
2005-03-09 14:10:00,1.20741,1.20754,1.20682,1.20682,509299999.0
2005-03-09 14:15:00,1.20705,1.20712,1.20678,1.20685,361200000.0
2005-03-09 14:20:00,1.20684,1.20695,1.20645,1.20687,430700001.0
2005-03-09 14:25:00,1.20681,1.20705,1.20662,1.20694,280399999.0
2005-03-09 14:30:00,1.20697,1.20772,1.20674,1.2075,563399998.0
2005-03-09 14:35:00,1.20766,1.20864,1.20741,1.20858,488800004.0
2005-03-09 14:40:00,1.20867,1.20902,1.20786,1.2079,455000000.0
2005-03-09 14:45:00,1.20785,1.20908,1.20777,1.20841,362100005.0
2005-03-09 14:50:00,1.20844,1.20949,1.20828,1.20891,381299999.0
2005-03-09 14:55:00,1.20922,1.20922,1.208,1.20893,450600000.0
2005-03-09 15:00:00,1.20928,1.21016,1.20925,1.20973,545999999.0
2005-03-09 15:05:00,1.20949,1.20956,1.20833,1.2092,425400001.0
2005-03-09 15:10:00,1.20935,1.20985,1.20927,1.20984,552500005.0
2005-03-09 15:15:00,1.20993,1.2102,1.20948,1.20991,633000003.0
2005-03-09 15:20:00,1.20997,1.21001,1.20936,1.2097,438799998.0
2005-03-09 15:25:00,1.20962,1.20964,1.20788,1.2091,610800012.0
2005-03-09 15:30:00,1.20781,1.20981,1.20781,1.20981,489399996.0
2005-03-09 15:35:00,1.20982,1.20983,1.20923,1.20954,551700003.0
2005-03-09 15:40:00,1.20949,1.21158,1.20947,1.21158,281200000.0
2005-03-09 15:45:00,1.21151,1.21195,1.21111,1.21111,372099997.0
2005-03-09 15:50:00,1.21106,1.21106,1.20987,1.20987,244000000.0
2005-03-09 15:55:00,1.2098,1.21039,1.20967,1.21023,378099995.0
2005-03-09 16:00:00,1.21026,1.21068,1.21026,1.21041,430900002.0
2005-03-09 16:05:00,1.21058,1.21156,1.21053,1.21152,517999992.0
2005-03-09 16:10:00,1.21175,1.21175,1.21087,1.21097,448599994.0
2005-03-09 16:15:00,1.21094,1.211,1.20986,1.20986,257299999.0
2005-03-09 16:20:00,1.20979,1.21026,1.20979,1.21001,520600008.0
2005-03-09 16:25:00,1.21027,1.21092,1.21004,1.2104,733600009.0
2005-03-09 16:30:00,1.2105,1.21055,1.21002,1.2102,646799996.0
2005-03-09 16:35:00,1.2102,1.2102,1.20978,1.20982,495399998.0
2005-03-09 16:40:00,1.20955,1.20973,1.20921,1.20938,517100001.0
2005-03-09 16:45:00,1.2094,1.20942,1.20823,1.20823,523700002.0
2005-03-09 16:50:00,1.20842,1.20869,1.20816,1.20825,629400006.0
2005-03-09 16:55:00,1.20832,1.20832,1.20602,1.20708,661199998.0
2005-03-09 17:00:00,1.20738,1.20753,1.2069,1.20693,528800000.0
2005-03-09 17:05:00,1.20681,1.20758,1.20655,1.2074,432999997.0
2005-03-09 17:10:00,1.20733,1.20762,1.20674,1.20745,578499999.0
2005-03-09 17:15:00,1.20731,1.2075,1.20715,1.20746,441100001.0
2005-03-09 17:20:00,1.20745,1.20821,1.20742,1.20785,493200006.0
2005-03-09 17:25:00,1.20792,1.20846,1.20777,1.20846,607600001.0
2005-03-09 17:30:00,1.2085,1.20857,1.20795,1.20795,618000002.0
2005-03-09 17:35:00,1.20774,1.20783,1.20754,1.2077,479699997.0
2005-03-09 17:40:00,1.20783,1.20799,1.20702,1.20776,538000004.0
2005-03-09 17:45:00,1.208,1.20829,1.20786,1.2082,504199997.0
2005-03-09 17:50:00,1.20822,1.20835,1.20762,1.20775,639200005.0
2005-03-09 17:55:00,1.20773,1.20804,1.20714,1.208,568900006.0
2005-03-09 18:00:00,1.20805,1.20821,1.20753,1.20756,3120199993.0
2005-03-09 18:05:00,1.20764,1.2085,1.2076,1.20774,3759989998.0
2005-03-09 18:10:00,1.20809,1.20833,1.20784,1.2081,2266800002.0
2005-03-09 18:15:00,1.20822,1.2084,1.20796,1.20796,2621689986.0
2005-03-09 18:20:00,1.20798,1.20804,1.20716,1.20734,1758900008.0
2005-03-09 18:25:00,1.20743,1.20773,1.20735,1.20735,2671700004.0
2005-03-09 18:30:00,1.20727,1.20732,1.20689,1.20732,2619100004.0
2005-03-09 18:35:00,1.20741,1.20753,1.20622,1.20623,1550700010.0
2005-03-09 18:40:00,1.20618,1.20644,1.20584,1.20592,2257900009.0
2005-03-09 18:45:00,1.20587,1.20644,1.20572,1.20607,905300001.0
2005-03-09 18:50:00,1.20615,1.20615,1.20515,1.20515,1197500005.0
2005-03-09 18:55:00,1.20541,1.2063,1.20516,1.20609,2014700009.0
2005-03-09 19:00:00,1.20611,1.20667,1.20611,1.20617,1278900010.0
2005-03-09 19:05:00,1.20637,1.20662,1.20553,1.20582,2188690001.0
2005-03-09 19:10:00,1.20585,1.2059,1.2041,1.20414,1153400000.0
2005-03-09 19:15:00,1.20412,1.20438,1.20387,1.20432,1742299995.0
2005-03-09 19:20:00,1.20448,1.20506,1.20436,1.20484,757300003.0
2005-03-09 19:25:00,1.20492,1.20495,1.20284,1.20285,799100005.0
2005-03-09 19:30:00,1.20285,1.20291,1.20214,1.20224,806800001.0
2005-03-09 19:35:00,1.20219,1.20219,1.20114,1.20114,1059299996.0
2005-03-09 19:40:00,1.20127,1.20179,1.20074,1.20074,877400005.0
2005-03-09 19:45:00,1.20088,1.20091,1.19929,1.19949,624600005.0
2005-03-09 19:50:00,1.19982,1.20105,1.19967,1.20087,665599999.0
2005-03-09 19:55:00,1.20092,1.2011,1.20033,1.20101,809499996.0
2005-03-09 20:00:00,1.20127,1.20193,1.20123,1.20138,1157499994.0
2005-03-09 20:05:00,1.2013,1.20163,1.20118,1.20125,1065400001.0
2005-03-09 20:10:00,1.20137,1.20151,1.20116,1.20133,1078800001.0
2005-03-09 20:15:00,1.20151,1.20154,1.20098,1.20118,1642800003.0
2005-03-09 20:20:00,1.20135,1.20135,1.20081,1.20115,1738700002.0
2005-03-09 20:25:00,1.20128,1.20191,1.20128,1.2018,1606400015.0
2005-03-09 20:30:00,1.20119,1.20199,1.20119,1.2019,1456099994.0
2005-03-09 20:35:00,1.20192,1.20192,1.20158,1.20159,1641600003.0
2005-03-09 20:40:00,1.2018,1.2018,1.20146,1.20162,1447000001.0
2005-03-09 20:45:00,1.20165,1.20229,1.20157,1.20229,1043200006.0
2005-03-09 20:50:00,1.20231,1.20254,1.20222,1.20233,912300007.0
2005-03-09 20:55:00,1.20237,1.20237,1.20194,1.20219,1863100008.0
2005-03-09 21:00:00,1.20224,1.20224,1.20129,1.20171,2955190009.0
2005-03-09 21:05:00,1.20174,1.20191,1.20142,1.20148,1970600009.0
2005-03-09 21:10:00,1.20148,1.20238,1.20148,1.20197,1723399996.0
2005-03-09 21:15:00,1.2025,1.20297,1.2023,1.20253,584399996.0
2005-03-09 21:20:00,1.20262,1.20262,1.20224,1.20233,353300001.0
2005-03-09 21:25:00,1.20242,1.20304,1.20203,1.203,771799998.0
2005-03-09 21:30:00,1.20323,1.20361,1.20309,1.2034,731390008.0
2005-03-09 21:35:00,1.20333,1.20339,1.20319,1.20331,778999998.0
2005-03-09 21:40:00,1.2033,1.20354,1.20296,1.20342,654000000.0
2005-03-09 21:45:00,1.20344,1.20354,1.20328,1.20345,865199998.0
2005-03-09 21:50:00,1.20333,1.20333,1.20271,1.20285,527599999.0
2005-03-09 21:55:00,1.20297,1.20318,1.20239,1.20298,546499996.0
2005-03-09 22:00:00,1.20326,1.20383,1.20283,1.20371,1145500003.0
2005-03-09 22:05:00,1.20398,1.20406,1.20361,1.20385,814699999.0
2005-03-09 22:10:00,1.20386,1.20393,1.20358,1.2039,480600004.0
2005-03-09 22:15:00,1.20394,1.20421,1.2038,1.20421,523800004.0
2005-03-09 22:20:00,1.20426,1.20459,1.20413,1.20444,703600000.0
2005-03-09 22:25:00,1.20442,1.20442,1.20354,1.20405,992300001.0
2005-03-09 22:30:00,1.20406,1.20438,1.20387,1.20415,859699997.0
2005-03-09 22:35:00,1.2042,1.20482,1.2042,1.20447,474799998.0
2005-03-09 22:40:00,1.20472,1.20473,1.20387,1.20387,826499999.0
2005-03-09 22:45:00,1.2039,1.20465,1.2039,1.20447,425899998.0
2005-03-09 22:50:00,1.20463,1.205,1.20451,1.20486,629100002.0
2005-03-09 22:55:00,1.20495,1.2052,1.20459,1.20479,758100003.0
2005-03-09 23:00:00,1.20484,1.20564,1.20484,1.20541,348400000.0
2005-03-09 23:05:00,1.20556,1.20578,1.20535,1.2056,583600003.0
2005-03-09 23:10:00,1.20555,1.20567,1.20537,1.20543,559399994.0
2005-03-09 23:15:00,1.20553,1.20568,1.20537,1.20568,660600000.0
2005-03-09 23:20:00,1.20573,1.20623,1.20566,1.20603,478999992.0
2005-03-09 23:25:00,1.20614,1.20621,1.20573,1.20609,583300003.0
2005-03-09 23:30:00,1.20657,1.20691,1.20626,1.2065,679300003.0
2005-03-09 23:35:00,1.2064,1.20654,1.20575,1.2063,437500007.0
2005-03-09 23:40:00,1.20639,1.20639,1.20585,1.20611,435699999.0
2005-03-09 23:45:00,1.20633,1.20688,1.20575,1.20596,428799996.0
2005-03-09 23:50:00,1.20619,1.20683,1.20593,1.20639,556999997.0
2005-03-09 23:55:00,1.20632,1.20679,1.20627,1.20658,511000004.0
2005-03-10 00:00:00,1.2065,1.2065,1.20587,1.20607,475300006.0
2005-03-10 00:05:00,1.20612,1.20628,1.20556,1.20573,590100002.0
2005-03-10 00:10:00,1.20571,1.20594,1.20479,1.20541,411500002.0
2005-03-10 00:15:00,1.20557,1.2062,1.2054,1.20547,484199998.0
2005-03-10 00:20:00,1.20574,1.20647,1.20531,1.2058,405100006.0
2005-03-10 00:25:00,1.20635,1.20635,1.20548,1.20582,424199999.0
2005-03-10 00:30:00,1.20579,1.20627,1.20553,1.20596,529500002.0
2005-03-10 00:35:00,1.20595,1.20608,1.2058,1.20582,398800004.0
2005-03-10 00:40:00,1.20619,1.20641,1.20581,1.20589,462500002.0
2005-03-10 00:45:00,1.2059,1.20607,1.20582,1.20595,703900005.0
2005-03-10 00:50:00,1.20595,1.20661,1.20587,1.20644,489200008.0
2005-03-10 00:55:00,1.2064,1.20662,1.20586,1.2063,492400000.0
2005-03-10 01:00:00,1.20654,1.20683,1.20594,1.20634,483199998.0
2005-03-10 01:05:00,1.20642,1.20677,1.20593,1.20595,452600007.0
2005-03-10 01:10:00,1.20596,1.20599,1.20545,1.20545,446700000.0
2005-03-10 01:15:00,1.2055,1.20579,1.20542,1.20571,179200000.0
2005-03-10 01:20:00,1.20564,1.20576,1.20534,1.2055,485800000.0
2005-03-10 01:25:00,1.20545,1.206,1.20545,1.20592,357199998.0
2005-03-10 01:30:00,1.20592,1.2063,1.20576,1.20589,378299999.0
2005-03-10 01:35:00,1.20599,1.20636,1.2058,1.206,300000005.0
2005-03-10 01:40:00,1.20603,1.20636,1.20582,1.20592,471300003.0
2005-03-10 01:45:00,1.20615,1.20633,1.20606,1.20613,399800000.0
2005-03-10 01:50:00,1.20627,1.20638,1.20624,1.20631,292900003.0
2005-03-10 01:55:00,1.20632,1.2064,1.20614,1.20614,500900002.0
2005-03-10 02:00:00,1.20617,1.20663,1.20602,1.20637,499500001.0
2005-03-10 02:05:00,1.20613,1.20664,1.20612,1.20663,438600002.0
2005-03-10 02:10:00,1.20638,1.20648,1.20603,1.2061,468200003.0
2005-03-10 02:15:00,1.2064,1.20647,1.20607,1.2063,273900000.0
2005-03-10 02:20:00,1.20621,1.20628,1.20579,1.20591,415900000.0
2005-03-10 02:25:00,1.206,1.20615,1.20593,1.206,365400000.0
2005-03-10 02:30:00,1.20602,1.20602,1.20425,1.20494,419400003.0
2005-03-10 02:35:00,1.20527,1.20527,1.20428,1.20474,339700002.0
2005-03-10 02:40:00,1.20468,1.2049,1.20435,1.20446,589999996.0
2005-03-10 02:45:00,1.20446,1.20494,1.20439,1.20475,420200002.0
2005-03-10 02:50:00,1.20492,1.20493,1.20447,1.20487,325900003.0
2005-03-10 02:55:00,1.2051,1.20521,1.20482,1.20492,431500006.0
2005-03-10 03:00:00,1.20524,1.20577,1.20495,1.20574,601100001.0
2005-03-10 03:05:00,1.20549,1.20549,1.20487,1.205,329500002.0
2005-03-10 03:10:00,1.205,1.20527,1.20482,1.20482,288200001.0
2005-03-10 03:15:00,1.20533,1.20533,1.20485,1.20486,268900001.0
2005-03-10 03:20:00,1.20489,1.20518,1.20452,1.20452,366700004.0
2005-03-10 03:25:00,1.20477,1.20509,1.20453,1.20508,468600004.0
2005-03-10 03:30:00,1.2048,1.20499,1.2047,1.20488,292099998.0
2005-03-10 03:35:00,1.20485,1.20549,1.20482,1.20525,282599997.0
2005-03-10 03:40:00,1.20522,1.20527,1.20496,1.20513,289000003.0
2005-03-10 03:45:00,1.20513,1.20536,1.20489,1.20511,485899997.0
2005-03-10 03:50:00,1.20495,1.20518,1.20495,1.20518,140999999.0
2005-03-10 03:55:00,1.20497,1.20503,1.20421,1.20435,287300001.0
2005-03-10 04:00:00,1.20413,1.20413,1.2031,1.20318,239600000.0
2005-03-10 04:05:00,1.20339,1.20353,1.20327,1.20343,241900000.0
2005-03-10 04:10:00,1.20333,1.20333,1.20247,1.20251,644900003.0
2005-03-10 04:15:00,1.20275,1.20276,1.20208,1.20215,310300001.0
2005-03-10 04:20:00,1.20222,1.20247,1.20167,1.20167,557800001.0
2005-03-10 04:25:00,1.20176,1.20228,1.20142,1.20217,560500000.0
2005-03-10 04:30:00,1.2022,1.20242,1.2019,1.20223,421900004.0
2005-03-10 04:35:00,1.20224,1.20295,1.20196,1.2029,585200002.0
2005-03-10 04:40:00,1.20318,1.20431,1.2026,1.20355,210500001.0
2005-03-10 04:45:00,1.2035,1.20404,1.202,1.20302,419200000.0
2005-03-10 04:50:00,1.20379,1.20395,1.20138,1.20304,453399999.0
2005-03-10 04:55:00,1.20287,1.20372,1.20269,1.20335,372299999.0
2005-03-10 05:00:00,1.20336,1.20358,1.20328,1.20331,492400001.0
2005-03-10 05:05:00,1.20338,1.2038,1.20299,1.20325,308499997.0
2005-03-10 05:10:00,1.20351,1.20387,1.2034,1.2034,434499996.0
2005-03-10 05:15:00,1.20362,1.20368,1.20155,1.20338,317500003.0
2005-03-10 05:20:00,1.20341,1.20362,1.20325,1.2035,506600009.0
2005-03-10 05:25:00,1.2034,1.20365,1.20211,1.20326,334900002.0
2005-03-10 05:30:00,1.20313,1.20335,1.20309,1.20313,270299997.0
2005-03-10 05:35:00,1.20317,1.20362,1.20284,1.20315,440199999.0
2005-03-10 05:40:00,1.20312,1.20315,1.20279,1.20306,302600001.0
2005-03-10 05:45:00,1.20273,1.20293,1.20159,1.20232,433200003.0
2005-03-10 05:50:00,1.2027,1.20294,1.20232,1.20272,678199997.0
2005-03-10 05:55:00,1.20235,1.20278,1.20235,1.20261,402500002.0
2005-03-10 06:00:00,1.20258,1.20269,1.20224,1.20235,488599996.0
2005-03-10 06:05:00,1.20255,1.20261,1.20183,1.20192,374900000.0
2005-03-10 06:10:00,1.20259,1.20274,1.20184,1.20195,293499997.0
2005-03-10 06:15:00,1.20195,1.20257,1.20195,1.20203,429500003.0
2005-03-10 06:20:00,1.20247,1.20251,1.20238,1.20248,405799997.0
2005-03-10 06:25:00,1.20238,1.2026,1.20184,1.20233,345900002.0
2005-03-10 06:30:00,1.20245,1.20277,1.2023,1.20264,215400000.0
2005-03-10 06:35:00,1.20253,1.2028,1.2021,1.20237,513100002.0
2005-03-10 06:40:00,1.20241,1.20295,1.20241,1.20275,554000004.0
2005-03-10 06:45:00,1.20282,1.20291,1.20186,1.20282,284800000.0
2005-03-10 06:50:00,1.2024,1.2027,1.20203,1.2024,496700006.0
2005-03-10 06:55:00,1.20238,1.20291,1.2023,1.2026,405999998.0
2005-03-10 07:00:00,1.20255,1.20322,1.20244,1.20295,485900007.0
2005-03-10 07:05:00,1.20288,1.20333,1.20267,1.20325,501400002.0
2005-03-10 07:10:00,1.20338,1.20355,1.20278,1.20288,330300003.0
2005-03-10 07:15:00,1.20306,1.20364,1.20306,1.20336,366600003.0
2005-03-10 07:20:00,1.20342,1.20361,1.20261,1.20286,474800002.0
2005-03-10 07:25:00,1.20345,1.20363,1.20293,1.20307,440200000.0
2005-03-10 07:30:00,1.20298,1.20353,1.20289,1.20348,580500005.0
2005-03-10 07:35:00,1.2035,1.20353,1.20289,1.20314,400090002.0
2005-03-10 07:40:00,1.20333,1.20344,1.20286,1.20311,371999999.0
2005-03-10 07:45:00,1.2032,1.20329,1.20291,1.2031,504099998.0
2005-03-10 07:50:00,1.20311,1.20336,1.20284,1.20293,415800007.0
2005-03-10 07:55:00,1.20295,1.20309,1.20244,1.20244,561999998.0
2005-03-10 08:00:00,1.20246,1.20267,1.20219,1.20258,518300000.0
2005-03-10 08:05:00,1.20259,1.20272,1.20242,1.20242,506100002.0
2005-03-10 08:10:00,1.2025,1.2029,1.2024,1.20253,388499998.0
2005-03-10 08:15:00,1.20255,1.2027,1.20195,1.20195,334999997.0
2005-03-10 08:20:00,1.20203,1.20285,1.20188,1.2024,425099998.0
2005-03-10 08:25:00,1.2024,1.2024,1.20185,1.20185,332000001.0
2005-03-10 08:30:00,1.20192,1.20299,1.20188,1.20245,692799997.0
2005-03-10 08:35:00,1.20264,1.20275,1.20195,1.20195,315600002.0
2005-03-10 08:40:00,1.20218,1.20294,1.2019,1.20192,471100002.0
2005-03-10 08:45:00,1.20295,1.20305,1.20187,1.20255,328000001.0
2005-03-10 08:50:00,1.20175,1.20345,1.20175,1.20345,456100003.0
2005-03-10 08:55:00,1.20335,1.20339,1.20296,1.20297,465399999.0
2005-03-10 09:00:00,1.20238,1.20311,1.20218,1.20262,472099999.0
2005-03-10 09:05:00,1.20306,1.20308,1.20213,1.2028,318889998.0
2005-03-10 09:10:00,1.20274,1.20274,1.20208,1.20211,334100000.0
2005-03-10 09:15:00,1.20215,1.20316,1.20196,1.20291,475199998.0
2005-03-10 09:20:00,1.20283,1.20309,1.20195,1.20202,338099999.0
2005-03-10 09:25:00,1.20236,1.20273,1.20191,1.20203,655900005.0
2005-03-10 09:30:00,1.20202,1.20224,1.20157,1.20184,481800005.0
2005-03-10 09:35:00,1.20173,1.20173,1.2012,1.20145,557700001.0
2005-03-10 09:40:00,1.20146,1.20164,1.20113,1.20142,374499995.0
2005-03-10 09:45:00,1.20141,1.20164,1.20122,1.20143,471599999.0
2005-03-10 09:50:00,1.20157,1.20163,1.20112,1.20137,529400001.0
2005-03-10 09:55:00,1.2014,1.20261,1.20135,1.20261,492900002.0
2005-03-10 10:00:00,1.20236,1.20252,1.20164,1.20252,386400000.0
2005-03-10 10:05:00,1.20257,1.20303,1.20223,1.20296,447799998.0
2005-03-10 10:10:00,1.20243,1.20268,1.20183,1.20252,541700007.0
2005-03-10 10:15:00,1.20259,1.20268,1.20136,1.20136,633100001.0
2005-03-10 10:20:00,1.20135,1.20135,1.20099,1.20104,411800002.0
2005-03-10 10:25:00,1.20118,1.20118,1.20054,1.20059,540500003.0
2005-03-10 10:30:00,1.20046,1.20091,1.20024,1.20081,488300005.0
2005-03-10 10:35:00,1.20076,1.20106,1.20072,1.20086,564800003.0
2005-03-10 10:40:00,1.20077,1.2012,1.20075,1.20092,648900000.0
2005-03-10 10:45:00,1.20087,1.20102,1.20068,1.20095,467200000.0
2005-03-10 10:50:00,1.2011,1.20112,1.20075,1.2009,441800000.0
2005-03-10 10:55:00,1.20083,1.20094,1.20036,1.2007,524790000.0
2005-03-10 11:00:00,1.20082,1.20128,1.20064,1.20064,411000001.0
2005-03-10 11:05:00,1.20106,1.20108,1.2005,1.20055,432800004.0
2005-03-10 11:10:00,1.2005,1.20119,1.20044,1.20044,537100005.0
2005-03-10 11:15:00,1.2008,1.20087,1.20001,1.20002,479000003.0
2005-03-10 11:20:00,1.20005,1.20018,1.19982,1.19995,432400003.0
2005-03-10 11:25:00,1.19988,1.20014,1.19986,1.19995,598000001.0
2005-03-10 11:30:00,1.20016,1.20031,1.1999,1.20026,633400002.0
2005-03-10 11:35:00,1.20035,1.20094,1.20008,1.20094,410000000.0
2005-03-10 11:40:00,1.20099,1.20219,1.20099,1.20188,797899999.0
2005-03-10 11:45:00,1.20213,1.20261,1.20141,1.20141,428700003.0
2005-03-10 11:50:00,1.20176,1.20176,1.20042,1.20048,519800002.0
2005-03-10 11:55:00,1.20105,1.20112,1.20026,1.20076,508600001.0
2005-03-10 12:00:00,1.20091,1.20121,1.20027,1.20027,604900004.0
2005-03-10 12:05:00,1.2002,1.20066,1.2002,1.20043,490200001.0
2005-03-10 12:10:00,1.20068,1.20094,1.20008,1.20063,546899998.0
2005-03-10 12:15:00,1.20112,1.20174,1.20069,1.20137,434799998.0
2005-03-10 12:20:00,1.20128,1.20186,1.20114,1.2018,562699998.0
2005-03-10 12:25:00,1.20217,1.20317,1.20195,1.20263,482000008.0
2005-03-10 12:30:00,1.20262,1.20324,1.2023,1.20277,585799999.0
2005-03-10 12:35:00,1.20284,1.20391,1.20269,1.20355,536299995.0
2005-03-10 12:40:00,1.20377,1.20377,1.20296,1.20301,525299997.0
2005-03-10 12:45:00,1.20324,1.20342,1.20293,1.20293,256199999.0
2005-03-10 12:50:00,1.20307,1.20331,1.20265,1.20291,723799997.0
2005-03-10 12:55:00,1.20276,1.20338,1.20269,1.20338,395900001.0
2005-03-10 13:00:00,1.20335,1.20354,1.20245,1.2025,517500000.0
2005-03-10 13:05:00,1.20262,1.20285,1.20244,1.20262,530800001.0
2005-03-10 13:10:00,1.20262,1.20305,1.20257,1.203,437800002.0
2005-03-10 13:15:00,1.20295,1.20328,1.20245,1.20256,399800001.0
2005-03-10 13:20:00,1.20282,1.20296,1.20254,1.20261,401900001.0
2005-03-10 13:25:00,1.20262,1.2027,1.20237,1.20237,279199999.0
2005-03-10 13:30:00,1.20259,1.2029,1.20224,1.2029,450899999.0
2005-03-10 13:35:00,1.20306,1.20324,1.20278,1.20309,501000001.0
2005-03-10 13:40:00,1.2031,1.2033,1.20285,1.20289,532800000.0
2005-03-10 13:45:00,1.20303,1.20324,1.20303,1.20308,254700002.0
2005-03-10 13:50:00,1.20328,1.20378,1.20318,1.2036,414199995.0
2005-03-10 13:55:00,1.20265,1.20308,1.2022,1.20308,449600002.0
2005-03-10 14:00:00,1.2033,1.2033,1.20262,1.20309,709800003.0
2005-03-10 14:05:00,1.20305,1.2034,1.20295,1.20326,282200000.0
2005-03-10 14:10:00,1.20334,1.20337,1.20312,1.20313,589000002.0
2005-03-10 14:15:00,1.20314,1.20329,1.20257,1.20302,443700002.0
2005-03-10 14:20:00,1.20295,1.20309,1.20255,1.20302,446800001.0
2005-03-10 14:25:00,1.20288,1.20305,1.20249,1.20263,262300000.0
2005-03-10 14:30:00,1.20259,1.20267,1.20232,1.20245,428100004.0
2005-03-10 14:35:00,1.20228,1.20258,1.20113,1.20186,482300001.0
2005-03-10 14:40:00,1.20172,1.20282,1.20172,1.20234,541200002.0
2005-03-10 14:45:00,1.20216,1.2024,1.20154,1.20164,305200003.0
2005-03-10 14:50:00,1.20158,1.20199,1.2015,1.20175,443200004.0
2005-03-10 14:55:00,1.20185,1.20205,1.20175,1.20193,444800002.0
2005-03-10 15:00:00,1.20192,1.20204,1.20155,1.20161,640100004.0
2005-03-10 15:05:00,1.20157,1.20169,1.20103,1.20122,560399997.0
2005-03-10 15:10:00,1.20152,1.20164,1.20126,1.20143,593900006.0
2005-03-10 15:15:00,1.20156,1.20156,1.2007,1.20074,423800000.0
2005-03-10 15:20:00,1.20077,1.20084,1.20023,1.20024,636300003.0
2005-03-10 15:25:00,1.2004,1.20087,1.20034,1.20047,239400002.0
2005-03-10 15:30:00,1.20055,1.20055,1.19835,1.20023,451400000.0
2005-03-10 15:35:00,1.20054,1.20077,1.19978,1.1999,673199993.0
2005-03-10 15:40:00,1.19983,1.20018,1.19919,1.20014,427900000.0
2005-03-10 15:45:00,1.2005,1.2005,1.19958,1.20017,466000001.0
2005-03-10 15:50:00,1.20088,1.20088,1.20037,1.20037,445100003.0
2005-03-10 15:55:00,1.20032,1.20042,1.20017,1.20021,428599997.0
2005-03-10 16:00:00,1.2004,1.20089,1.20031,1.20068,468600001.0
2005-03-10 16:05:00,1.20077,1.20095,1.20059,1.20069,590000005.0
2005-03-10 16:10:00,1.20078,1.2009,1.20031,1.20036,391899998.0
2005-03-10 16:15:00,1.20045,1.2008,1.20017,1.20057,498100001.0
2005-03-10 16:20:00,1.2006,1.20125,1.2005,1.20115,481800005.0
2005-03-10 16:25:00,1.20137,1.20177,1.20107,1.20114,564600001.0
2005-03-10 16:30:00,1.20132,1.20132,1.20091,1.20091,412500002.0
2005-03-10 16:35:00,1.20115,1.20169,1.20101,1.20161,457300005.0
2005-03-10 16:40:00,1.20172,1.20197,1.2011,1.2011,735800005.0
2005-03-10 16:45:00,1.20207,1.20299,1.20133,1.20255,567800001.0
2005-03-10 16:50:00,1.20261,1.2032,1.20249,1.20287,294300003.0
2005-03-10 16:55:00,1.20287,1.20287,1.20158,1.20158,385999995.0
2005-03-10 17:00:00,1.20124,1.20183,1.20083,1.20148,615399997.0
2005-03-10 17:05:00,1.20135,1.20152,1.20096,1.20141,543599999.0
2005-03-10 17:10:00,1.20155,1.20201,1.20141,1.20147,399500004.0
2005-03-10 17:15:00,1.20175,1.20187,1.20143,1.20143,532000005.0
2005-03-10 17:20:00,1.20138,1.20146,1.201,1.20133,461800001.0
2005-03-10 17:25:00,1.20139,1.20143,1.20091,1.20124,389399997.0
2005-03-10 17:30:00,1.20134,1.20216,1.20117,1.20216,564700002.0
2005-03-10 17:35:00,1.20219,1.20287,1.20212,1.20255,424200001.0
2005-03-10 17:40:00,1.20258,1.20273,1.20209,1.20269,488100000.0
2005-03-10 17:45:00,1.20277,1.20322,1.20254,1.20322,452000001.0
2005-03-10 17:50:00,1.20338,1.20473,1.20338,1.20473,438400003.0
2005-03-10 17:55:00,1.20481,1.20535,1.2039,1.2039,421100001.0
2005-03-10 18:00:00,1.20407,1.20487,1.20388,1.20459,3386200004.0
2005-03-10 18:05:00,1.20465,1.20484,1.20388,1.20388,4229100015.0
2005-03-10 18:10:00,1.20391,1.20391,1.20199,1.20361,2522000007.0
2005-03-10 18:15:00,1.20364,1.20418,1.20346,1.20396,2698599998.0
2005-03-10 18:20:00,1.20402,1.20448,1.20402,1.20444,2219200002.0
2005-03-10 18:25:00,1.20443,1.20522,1.2043,1.20508,2652300012.0
2005-03-10 18:30:00,1.20526,1.20562,1.20477,1.20486,2704400013.0
2005-03-10 18:35:00,1.20503,1.20503,1.204,1.2042,1451100001.0
2005-03-10 18:40:00,1.2042,1.20439,1.2038,1.20413,2241700002.0
2005-03-10 18:45:00,1.20422,1.20436,1.20381,1.20436,1109100002.0
2005-03-10 18:50:00,1.20435,1.20505,1.20432,1.20477,1296599991.0
2005-03-10 18:55:00,1.20468,1.20468,1.20378,1.20402,1658699998.0
2005-03-10 19:00:00,1.20411,1.20505,1.20403,1.20491,1266500004.0
2005-03-10 19:05:00,1.20506,1.20526,1.2045,1.2045,2092800007.0
2005-03-10 19:10:00,1.20462,1.20462,1.20402,1.20408,1177600007.0
2005-03-10 19:15:00,1.20407,1.20412,1.20375,1.20395,1609099996.0
2005-03-10 19:20:00,1.20409,1.20409,1.20374,1.20374,810599999.0
2005-03-10 19:25:00,1.2037,1.20417,1.2037,1.20404,803799998.0
2005-03-10 19:30:00,1.20419,1.20425,1.2037,1.2037,627100005.0
2005-03-10 19:35:00,1.20352,1.20409,1.20345,1.20394,1486500004.0
2005-03-10 19:40:00,1.20412,1.20412,1.20367,1.20367,859999995.0
2005-03-10 19:45:00,1.20378,1.20378,1.20207,1.20216,438500000.0
2005-03-10 19:50:00,1.20225,1.20272,1.20212,1.20251,760600000.0
2005-03-10 19:55:00,1.20255,1.20292,1.20241,1.20283,821599997.0
2005-03-10 20:00:00,1.20293,1.20308,1.20213,1.20235,874600002.0
2005-03-10 20:05:00,1.20238,1.20281,1.2023,1.2027,901099999.0
2005-03-10 20:10:00,1.20263,1.20263,1.20225,1.20243,1171099997.0
2005-03-10 20:15:00,1.20245,1.2026,1.20175,1.20224,1426800002.0
2005-03-10 20:20:00,1.20234,1.20299,1.20234,1.20253,1796999996.0
2005-03-10 20:25:00,1.2026,1.2026,1.20214,1.20227,1566800002.0
2005-03-10 20:30:00,1.2022,1.20224,1.20103,1.20162,1481000004.0
2005-03-10 20:35:00,1.20158,1.20175,1.20125,1.20128,1340100003.0
2005-03-10 20:40:00,1.20131,1.20168,1.2003,1.20158,1940200007.0
2005-03-10 20:45:00,1.20149,1.20153,1.20081,1.2011,1059600000.0
2005-03-10 20:50:00,1.20102,1.20144,1.20092,1.20125,1120299997.0
2005-03-10 20:55:00,1.20141,1.20141,1.20113,1.2012,1659800008.0
2005-03-10 21:00:00,1.20111,1.20177,1.20082,1.20157,3162500009.0
2005-03-10 21:05:00,1.20156,1.20191,1.20123,1.20191,1816900007.0
2005-03-10 21:10:00,1.20192,1.2023,1.20171,1.20209,1626899999.0
2005-03-10 21:15:00,1.20188,1.20235,1.20161,1.20235,535900004.0
2005-03-10 21:20:00,1.20238,1.20243,1.20207,1.20234,269599998.0
2005-03-10 21:25:00,1.20227,1.20265,1.20182,1.20253,750800007.0
2005-03-10 21:30:00,1.20232,1.20238,1.20215,1.2022,488300002.0
2005-03-10 21:35:00,1.2022,1.2023,1.20212,1.2022,569900002.0
2005-03-10 21:40:00,1.20218,1.20254,1.20204,1.20254,693500003.0
2005-03-10 21:45:00,1.2026,1.20273,1.20246,1.20267,725400000.0
2005-03-10 21:50:00,1.20265,1.20331,1.20265,1.20289,663099995.0
2005-03-10 21:55:00,1.20297,1.20333,1.20259,1.20323,400100003.0
2005-03-10 22:00:00,1.20343,1.20343,1.20279,1.20287,954300003.0
2005-03-10 22:05:00,1.20279,1.20316,1.20256,1.20295,723699999.0
2005-03-10 22:10:00,1.20285,1.2031,1.20255,1.2031,365300005.0
2005-03-10 22:15:00,1.20319,1.2033,1.20291,1.20329,535399996.0
2005-03-10 22:20:00,1.20329,1.2035,1.20296,1.20298,779700003.0
2005-03-10 22:25:00,1.20312,1.20338,1.20293,1.20327,794399998.0
2005-03-10 22:30:00,1.20324,1.20345,1.20311,1.20333,628400006.0
2005-03-10 22:35:00,1.20348,1.20404,1.20338,1.20383,500600004.0
2005-03-10 22:40:00,1.20404,1.20414,1.20339,1.2034,866499997.0
2005-03-10 22:45:00,1.20367,1.20396,1.20347,1.20377,409800001.0
2005-03-10 22:50:00,1.20379,1.20382,1.20339,1.20365,543300004.0
2005-03-10 22:55:00,1.2038,1.20385,1.20335,1.20339,738799999.0
2005-03-10 23:00:00,1.20319,1.20345,1.20316,1.20332,182399998.0
2005-03-10 23:05:00,1.20338,1.2036,1.20313,1.2036,537999997.0
2005-03-10 23:10:00,1.20319,1.20383,1.20319,1.20364,423499995.0
2005-03-10 23:15:00,1.20383,1.20389,1.20362,1.2037,507599998.0
2005-03-10 23:20:00,1.20363,1.20412,1.20363,1.20412,387599999.0
2005-03-10 23:25:00,1.20432,1.2045,1.20404,1.2043,517000004.0
2005-03-10 23:30:00,1.20426,1.20483,1.20426,1.20467,519500000.0
2005-03-10 23:35:00,1.20452,1.20466,1.20375,1.20417,397200002.0
2005-03-10 23:40:00,1.20421,1.20458,1.20421,1.20453,462700007.0
2005-03-10 23:45:00,1.2043,1.20465,1.20408,1.2044,395999998.0
2005-03-10 23:50:00,1.20463,1.20485,1.20438,1.20463,488700010.0
2005-03-10 23:55:00,1.20447,1.20456,1.20417,1.20435,445900001.0
2005-03-11 00:00:00,1.20465,1.20504,1.2046,1.20489,441500005.0
2005-03-11 00:05:00,1.20457,1.20498,1.20439,1.2048,387200005.0
2005-03-11 00:10:00,1.20473,1.20495,1.20413,1.20416,408799996.0
2005-03-11 00:15:00,1.20412,1.20424,1.20331,1.20398,534099999.0
2005-03-11 00:20:00,1.20335,1.20392,1.20331,1.20344,501900000.0
2005-03-11 00:25:00,1.20335,1.20341,1.20264,1.20326,432099999.0
2005-03-11 00:30:00,1.20281,1.20292,1.20253,1.2029,569300003.0
2005-03-11 00:35:00,1.20293,1.2032,1.20275,1.2032,265099997.0
2005-03-11 00:40:00,1.2029,1.20343,1.2029,1.203,461299995.0
2005-03-11 00:45:00,1.20301,1.20315,1.20282,1.20305,271100000.0
2005-03-11 00:50:00,1.20322,1.20382,1.20305,1.20375,452800003.0
2005-03-11 00:55:00,1.2034,1.20345,1.20303,1.2033,239099999.0
2005-03-11 01:00:00,1.2033,1.20367,1.20305,1.20322,362199999.0
2005-03-11 01:05:00,1.20331,1.20376,1.20307,1.20331,531000005.0
2005-03-11 01:10:00,1.2038,1.2038,1.20311,1.20315,208100000.0
2005-03-11 01:15:00,1.20307,1.20307,1.20237,1.20281,407800000.0
2005-03-11 01:20:00,1.20277,1.20296,1.20249,1.20262,275200002.0
2005-03-11 01:25:00,1.2028,1.20285,1.20194,1.20208,351900001.0
2005-03-11 01:30:00,1.20199,1.20242,1.20189,1.20218,406000002.0
2005-03-11 01:35:00,1.20228,1.20323,1.20213,1.20319,452300004.0
2005-03-11 01:40:00,1.20287,1.20287,1.20212,1.20252,447900003.0
2005-03-11 01:45:00,1.20254,1.20281,1.20227,1.20281,355800002.0
2005-03-11 01:50:00,1.2025,1.20265,1.20224,1.20232,320899997.0
2005-03-11 01:55:00,1.20219,1.2026,1.20207,1.20245,423400000.0
2005-03-11 02:00:00,1.20234,1.20271,1.20215,1.20246,398800002.0
2005-03-11 02:05:00,1.20262,1.20331,1.2022,1.20331,552199997.0
2005-03-11 02:10:00,1.2033,1.2034,1.2022,1.20245,382800000.0
2005-03-11 02:15:00,1.20248,1.20299,1.20248,1.2029,416399997.0
2005-03-11 02:20:00,1.2029,1.20307,1.20256,1.20288,514300000.0
2005-03-11 02:25:00,1.20279,1.20302,1.20247,1.20291,493700002.0
2005-03-11 02:30:00,1.20306,1.20359,1.20254,1.20343,667600007.0
2005-03-11 02:35:00,1.20373,1.20392,1.20348,1.20365,279300003.0
2005-03-11 02:40:00,1.20361,1.20383,1.20344,1.20373,446500002.0
2005-03-11 02:45:00,1.20378,1.20388,1.20355,1.20355,330700002.0
2005-03-11 02:50:00,1.20353,1.20393,1.2034,1.2034,468900003.0
2005-03-11 02:55:00,1.20368,1.2044,1.20368,1.20399,368199996.0
2005-03-11 03:00:00,1.20407,1.20429,1.20351,1.20413,476900005.0
2005-03-11 03:05:00,1.20415,1.20437,1.20398,1.20425,378400005.0
2005-03-11 03:10:00,1.20428,1.20454,1.20304,1.20304,452099999.0
2005-03-11 03:15:00,1.2037,1.20409,1.20317,1.20391,294800004.0
2005-03-11 03:20:00,1.204,1.20415,1.20351,1.20356,331800000.0
2005-03-11 03:25:00,1.20337,1.20455,1.20337,1.20445,360299996.0
2005-03-11 03:30:00,1.20472,1.20472,1.20417,1.20455,470699996.0
2005-03-11 03:35:00,1.20455,1.20465,1.20453,1.2046,210099999.0
2005-03-11 03:40:00,1.20457,1.2047,1.20402,1.20428,340200005.0
2005-03-11 03:45:00,1.20441,1.20474,1.2041,1.2041,396100001.0
2005-03-11 03:50:00,1.20439,1.20455,1.20416,1.20455,598599997.0
2005-03-11 03:55:00,1.2046,1.20465,1.2044,1.20455,169100001.0
2005-03-11 04:00:00,1.20451,1.20478,1.20445,1.20457,355700002.0
2005-03-11 04:05:00,1.20458,1.20483,1.20439,1.20453,311200000.0
2005-03-11 04:10:00,1.20454,1.20493,1.20452,1.20476,566300004.0
2005-03-11 04:15:00,1.20458,1.20484,1.2045,1.20471,360499999.0
2005-03-11 04:20:00,1.20469,1.20512,1.20443,1.20475,342789999.0
2005-03-11 04:25:00,1.20476,1.20509,1.2045,1.2045,302200000.0
2005-03-11 04:30:00,1.20446,1.20476,1.20446,1.20449,418699997.0
2005-03-11 04:35:00,1.20451,1.20475,1.20441,1.20457,597999996.0
2005-03-11 04:40:00,1.20456,1.20485,1.20454,1.20463,389999997.0
2005-03-11 04:45:00,1.20459,1.20493,1.20458,1.20458,521300002.0
2005-03-11 04:50:00,1.20478,1.20478,1.2045,1.20458,355500000.0
2005-03-11 04:55:00,1.20453,1.2046,1.20306,1.20306,320599997.0
2005-03-11 05:00:00,1.20311,1.20432,1.20299,1.20403,448500001.0
2005-03-11 05:05:00,1.2042,1.20454,1.20417,1.20423,303500001.0
2005-03-11 05:10:00,1.20456,1.20471,1.20437,1.20471,567699998.0
2005-03-11 05:15:00,1.20472,1.20503,1.20472,1.2048,440999999.0
2005-03-11 05:20:00,1.20491,1.20491,1.20461,1.20482,303500002.0
2005-03-11 05:25:00,1.20478,1.20493,1.20429,1.20492,556599999.0
2005-03-11 05:30:00,1.2049,1.20505,1.20466,1.20466,248700001.0
2005-03-11 05:35:00,1.2048,1.2048,1.20386,1.20389,510600000.0
2005-03-11 05:40:00,1.20385,1.20457,1.20385,1.20439,356500002.0
2005-03-11 05:45:00,1.2044,1.20486,1.20433,1.20447,395400003.0
2005-03-11 05:50:00,1.20428,1.20477,1.20428,1.20443,611500007.0
2005-03-11 05:55:00,1.2045,1.20464,1.20433,1.20455,333099997.0
2005-03-11 06:00:00,1.20448,1.20481,1.20435,1.20452,295600001.0
2005-03-11 06:05:00,1.2045,1.20477,1.20434,1.20466,371700003.0
2005-03-11 06:10:00,1.20453,1.2047,1.20424,1.2045,432499998.0
2005-03-11 06:15:00,1.2045,1.20473,1.2044,1.2045,480400005.0
2005-03-11 06:20:00,1.20445,1.20472,1.20424,1.20432,330699997.0
2005-03-11 06:25:00,1.20448,1.20474,1.20424,1.20437,528400002.0
2005-03-11 06:30:00,1.20462,1.20472,1.20432,1.20438,265200002.0
2005-03-11 06:35:00,1.20445,1.20456,1.20423,1.20435,569699995.0
2005-03-11 06:40:00,1.20453,1.20486,1.20411,1.20455,446000005.0
2005-03-11 06:45:00,1.20456,1.2048,1.20444,1.20457,485400002.0
2005-03-11 06:50:00,1.20466,1.2047,1.20426,1.2047,250200002.0
2005-03-11 06:55:00,1.20465,1.20495,1.20457,1.2048,400399999.0
2005-03-11 07:00:00,1.2047,1.20504,1.20459,1.2049,441900002.0
2005-03-11 07:05:00,1.20463,1.20495,1.2046,1.20485,393299997.0
2005-03-11 07:10:00,1.20495,1.20517,1.20482,1.20487,332500003.0
2005-03-11 07:15:00,1.20508,1.20511,1.2042,1.2046,352799999.0
2005-03-11 07:20:00,1.20455,1.20466,1.2043,1.20451,290299999.0
2005-03-11 07:25:00,1.2045,1.20457,1.20442,1.2045,255200002.0
2005-03-11 07:30:00,1.2045,1.2046,1.20368,1.20368,443500001.0
2005-03-11 07:35:00,1.20373,1.20404,1.20356,1.20375,343300000.0
2005-03-11 07:40:00,1.20375,1.20424,1.20369,1.20407,368300003.0
2005-03-11 07:45:00,1.20419,1.20447,1.20399,1.20402,533599999.0
2005-03-11 07:50:00,1.20408,1.20416,1.20386,1.20395,483900000.0
2005-03-11 07:55:00,1.204,1.20424,1.20392,1.20401,228300000.0
2005-03-11 08:00:00,1.20391,1.2045,1.20391,1.20446,383500003.0
2005-03-11 08:05:00,1.2044,1.20468,1.20433,1.20459,357599999.0
2005-03-11 08:10:00,1.20467,1.20496,1.2044,1.20496,604499998.0
2005-03-11 08:15:00,1.2048,1.20485,1.20475,1.20485,238500000.0
2005-03-11 08:20:00,1.2048,1.20508,1.20475,1.20489,431299998.0
2005-03-11 08:25:00,1.20486,1.20488,1.20444,1.20467,461200007.0
2005-03-11 08:30:00,1.20451,1.20481,1.20442,1.20463,472199999.0
2005-03-11 08:35:00,1.20467,1.20482,1.2045,1.20477,516700000.0
2005-03-11 08:40:00,1.2047,1.20478,1.2046,1.2046,264800004.0
2005-03-11 08:45:00,1.20469,1.20484,1.20355,1.20424,240900002.0
2005-03-11 08:50:00,1.20398,1.20445,1.20398,1.20445,396799997.0
2005-03-11 08:55:00,1.20438,1.20477,1.2042,1.20439,413699998.0
2005-03-11 09:00:00,1.20429,1.20448,1.20429,1.20443,234799998.0
2005-03-11 09:05:00,1.20447,1.20457,1.20435,1.20445,439500003.0
2005-03-11 09:10:00,1.20442,1.20465,1.20431,1.2045,350499997.0
2005-03-11 09:15:00,1.2045,1.20469,1.20443,1.20445,291399995.0
2005-03-11 09:20:00,1.20447,1.20475,1.20337,1.2043,403100004.0
2005-03-11 09:25:00,1.20433,1.20442,1.20392,1.20408,420499999.0
2005-03-11 09:30:00,1.2039,1.20426,1.20357,1.20379,357800002.0
2005-03-11 09:35:00,1.20377,1.20391,1.20336,1.20391,455000003.0
2005-03-11 09:40:00,1.20391,1.20398,1.20357,1.20367,485099994.0
2005-03-11 09:45:00,1.20369,1.20412,1.2036,1.20404,554100007.0
2005-03-11 09:50:00,1.20405,1.20479,1.20405,1.20479,429200000.0
2005-03-11 09:55:00,1.20466,1.20468,1.2045,1.20452,544799998.0
2005-03-11 10:00:00,1.20455,1.20469,1.20328,1.2045,536599998.0
2005-03-11 10:05:00,1.20456,1.20456,1.20287,1.20443,202800003.0
2005-03-11 10:10:00,1.20445,1.2047,1.20408,1.20442,381700000.0
2005-03-11 10:15:00,1.20445,1.20455,1.20364,1.20407,596799999.0
2005-03-11 10:20:00,1.2041,1.20446,1.20263,1.20357,432799999.0
2005-03-11 10:25:00,1.20355,1.20406,1.20317,1.20322,510090002.0
2005-03-11 10:30:00,1.2033,1.20401,1.20317,1.20379,396099999.0
2005-03-11 10:35:00,1.20373,1.20423,1.20373,1.2039,539800003.0
2005-03-11 10:40:00,1.20383,1.20421,1.20367,1.20392,459299999.0
2005-03-11 10:45:00,1.20403,1.20416,1.20372,1.20385,558900000.0
2005-03-11 10:50:00,1.20382,1.20426,1.2037,1.20426,617600008.0
2005-03-11 10:55:00,1.20395,1.20457,1.20395,1.20448,621500002.0
2005-03-11 11:00:00,1.20441,1.20462,1.20431,1.2045,504999997.0
2005-03-11 11:05:00,1.2045,1.20494,1.20437,1.20494,484800000.0
2005-03-11 11:10:00,1.20463,1.20479,1.20455,1.20471,326099999.0
2005-03-11 11:15:00,1.20473,1.2049,1.20461,1.20461,518399997.0
2005-03-11 11:20:00,1.20481,1.2049,1.20462,1.20477,318400002.0
2005-03-11 11:25:00,1.20489,1.205,1.20472,1.20473,548700001.0
2005-03-11 11:30:00,1.20485,1.20536,1.20482,1.2051,625100001.0
2005-03-11 11:35:00,1.20515,1.20557,1.20515,1.2053,523400008.0
2005-03-11 11:40:00,1.2053,1.20542,1.20502,1.20506,473500003.0
2005-03-11 11:45:00,1.2052,1.20523,1.20284,1.20417,521600003.0
2005-03-11 11:50:00,1.20421,1.2048,1.20409,1.20442,676000004.0
2005-03-11 11:55:00,1.2051,1.20511,1.20478,1.205,530799999.0
2005-03-11 12:00:00,1.20508,1.20535,1.20492,1.20509,439100001.0
2005-03-11 12:05:00,1.20518,1.20543,1.20506,1.20529,541300000.0
2005-03-11 12:10:00,1.20533,1.2054,1.20447,1.20447,657300000.0
2005-03-11 12:15:00,1.20448,1.20481,1.20436,1.20465,509099999.0
2005-03-11 12:20:00,1.20468,1.20497,1.2046,1.2046,519400001.0
2005-03-11 12:25:00,1.2046,1.20522,1.2046,1.20492,476700001.0
2005-03-11 12:30:00,1.20495,1.20558,1.20492,1.20548,473900005.0
2005-03-11 12:35:00,1.2059,1.2059,1.20509,1.20547,478200002.0
2005-03-11 12:40:00,1.20562,1.20562,1.20505,1.2051,505600003.0
2005-03-11 12:45:00,1.2051,1.20531,1.205,1.20503,331899998.0
2005-03-11 12:50:00,1.20515,1.20543,1.205,1.20507,361199997.0
2005-03-11 12:55:00,1.20511,1.20553,1.20508,1.20528,509400005.0
2005-03-11 13:00:00,1.2052,1.20527,1.20463,1.20465,477700000.0
2005-03-11 13:05:00,1.2047,1.20501,1.20465,1.20492,608700004.0
2005-03-11 13:10:00,1.20507,1.20515,1.20474,1.2048,216500000.0
2005-03-11 13:15:00,1.20496,1.20518,1.20451,1.20462,406100000.0
2005-03-11 13:20:00,1.20461,1.20495,1.20458,1.20487,404700003.0
2005-03-11 13:25:00,1.20483,1.20504,1.20481,1.20488,384800000.0
2005-03-11 13:30:00,1.2049,1.20509,1.20467,1.20503,561100001.0
2005-03-11 13:35:00,1.20504,1.20528,1.20482,1.2049,451399998.0
2005-03-11 13:40:00,1.20502,1.20552,1.20501,1.20532,544299992.0
2005-03-11 13:45:00,1.20537,1.20557,1.20527,1.2054,507400000.0
2005-03-11 13:50:00,1.20547,1.20628,1.20547,1.20605,496599997.0
2005-03-11 13:55:00,1.20575,1.2059,1.20478,1.20574,624299999.0
2005-03-11 14:00:00,1.20482,1.20535,1.20283,1.20479,578099999.0
2005-03-11 14:05:00,1.20474,1.20615,1.2047,1.20601,490399995.0
2005-03-11 14:10:00,1.20629,1.20629,1.20582,1.2059,549090002.0
2005-03-11 14:15:00,1.20588,1.20602,1.2056,1.20575,654199994.0
2005-03-11 14:20:00,1.20575,1.20594,1.20572,1.20589,388699999.0
2005-03-11 14:25:00,1.20583,1.20632,1.20579,1.20621,478599996.0
2005-03-11 14:30:00,1.20616,1.20688,1.20588,1.20675,485900001.0
2005-03-11 14:35:00,1.20685,1.20747,1.20673,1.20718,586799996.0
2005-03-11 14:40:00,1.2073,1.20736,1.20673,1.207,329699997.0
2005-03-11 14:45:00,1.20726,1.20726,1.20678,1.20685,460099998.0
2005-03-11 14:50:00,1.20681,1.20681,1.20584,1.20594,451799995.0
2005-03-11 14:55:00,1.2059,1.20594,1.20536,1.2057,588299999.0
2005-03-11 15:00:00,1.20565,1.20565,1.20514,1.20533,434699998.0
2005-03-11 15:05:00,1.20527,1.20532,1.2045,1.2051,543400001.0
2005-03-11 15:10:00,1.20506,1.2057,1.20448,1.20549,712400001.0
2005-03-11 15:15:00,1.20561,1.20561,1.20508,1.20508,266200001.0
2005-03-11 15:20:00,1.20518,1.20518,1.20389,1.20389,378400000.0
2005-03-11 15:25:00,1.20391,1.20424,1.20293,1.20375,283100003.0
2005-03-11 15:30:00,1.20426,1.20608,1.2038,1.20533,515100002.0
2005-03-11 15:35:00,1.20504,1.20504,1.19976,1.20333,553200004.0
2005-03-11 15:40:00,1.2036,1.20485,1.20321,1.20406,435799996.0
2005-03-11 15:45:00,1.20432,1.20601,1.20402,1.20536,586700002.0
2005-03-11 15:50:00,1.2059,1.20805,1.20582,1.20794,456700002.0
2005-03-11 15:55:00,1.20808,1.21065,1.20802,1.21049,523500001.0
2005-03-11 16:00:00,1.2106,1.2106,1.20962,1.20984,642200000.0
2005-03-11 16:05:00,1.21009,1.21068,1.2099,1.20999,428999998.0
2005-03-11 16:10:00,1.20997,1.21062,1.20905,1.20905,353200001.0
2005-03-11 16:15:00,1.20878,1.20878,1.20796,1.20832,315300003.0
2005-03-11 16:20:00,1.20847,1.20851,1.20634,1.2066,580399999.0
2005-03-11 16:25:00,1.20685,1.20714,1.20653,1.20659,592299996.0
2005-03-11 16:30:00,1.20686,1.20742,1.20635,1.20703,604500005.0
2005-03-11 16:35:00,1.20705,1.20705,1.20635,1.20649,475099997.0
2005-03-11 16:40:00,1.20669,1.2073,1.20652,1.20695,519100003.0
2005-03-11 16:45:00,1.20695,1.20725,1.20684,1.20711,701900004.0
2005-03-11 16:50:00,1.20719,1.2075,1.207,1.20731,524500002.0
2005-03-11 16:55:00,1.20759,1.20759,1.20703,1.20705,474200002.0
2005-03-11 17:00:00,1.20737,1.20765,1.20589,1.20642,333400004.0
2005-03-11 17:05:00,1.20615,1.20626,1.20471,1.20503,555700003.0
2005-03-11 17:10:00,1.20526,1.20555,1.20391,1.20456,404400002.0
2005-03-11 17:15:00,1.20476,1.2052,1.2045,1.205,511100001.0
2005-03-11 17:20:00,1.20523,1.20524,1.20436,1.20451,448999996.0
2005-03-11 17:25:00,1.20465,1.20493,1.20453,1.20463,585599997.0
2005-03-11 17:30:00,1.20462,1.20465,1.20329,1.20329,366099999.0
2005-03-11 17:35:00,1.20326,1.20352,1.20225,1.2029,360199997.0
2005-03-11 17:40:00,1.20335,1.20374,1.20303,1.20338,535200001.0
2005-03-11 17:45:00,1.20337,1.20354,1.20309,1.20323,595600003.0
2005-03-11 17:50:00,1.20324,1.2036,1.20324,1.20348,396500004.0
2005-03-11 17:55:00,1.20342,1.20352,1.20324,1.20332,649399997.0
2005-03-11 18:00:00,1.20328,1.20354,1.20323,1.20328,2764399991.0
2005-03-11 18:05:00,1.20328,1.20336,1.20293,1.2031,4294799999.0
2005-03-11 18:10:00,1.20331,1.20358,1.20254,1.20325,2542799999.0
2005-03-11 18:15:00,1.20358,1.20567,1.20349,1.20509,2692200008.0
2005-03-11 18:20:00,1.20535,1.20548,1.20446,1.20481,2176800012.0
2005-03-11 18:25:00,1.20495,1.20522,1.20378,1.20414,2932800001.0
2005-03-11 18:30:00,1.20459,1.20474,1.20406,1.20441,2508500004.0
2005-03-11 18:35:00,1.20439,1.20474,1.20398,1.20433,1364300001.0
2005-03-11 18:40:00,1.2043,1.20442,1.20394,1.20394,2353099996.0
2005-03-11 18:45:00,1.20397,1.20423,1.20368,1.20385,1020700014.0
2005-03-11 18:50:00,1.20408,1.2043,1.20391,1.20413,1135500002.0
2005-03-11 18:55:00,1.20415,1.20426,1.20299,1.20315,1675299985.0
2005-03-11 19:00:00,1.20342,1.20354,1.20307,1.20314,992899997.0
2005-03-11 19:05:00,1.20328,1.20404,1.20325,1.20393,2013600010.0
2005-03-11 19:10:00,1.20407,1.20429,1.20406,1.20425,1432300000.0
2005-03-11 19:15:00,1.2042,1.20445,1.20403,1.20411,1611200006.0
2005-03-11 19:20:00,1.20413,1.20429,1.20403,1.20412,769000005.0
2005-03-11 19:25:00,1.20411,1.20421,1.20389,1.2041,866499992.0
2005-03-11 19:30:00,1.20421,1.20456,1.20401,1.20456,790099997.0
2005-03-11 19:35:00,1.20457,1.20464,1.20425,1.2044,1432200007.0
2005-03-11 19:40:00,1.20436,1.20465,1.20429,1.20429,739900002.0
2005-03-11 19:45:00,1.2043,1.20443,1.20401,1.20401,362000000.0
2005-03-11 19:50:00,1.20402,1.20404,1.2031,1.2032,595999998.0
2005-03-11 19:55:00,1.20333,1.20365,1.20308,1.20332,889600002.0
2005-03-11 20:00:00,1.20342,1.20352,1.203,1.203,963100003.0
2005-03-11 20:05:00,1.20315,1.20328,1.203,1.20315,933100007.0
2005-03-11 20:10:00,1.20308,1.20341,1.20301,1.20323,1211699999.0
2005-03-11 20:15:00,1.20328,1.2035,1.20249,1.20263,1742299988.0
2005-03-11 20:20:00,1.20258,1.20265,1.20225,1.20254,1923300004.0
2005-03-11 20:25:00,1.20265,1.20295,1.20265,1.20275,1702699999.0
2005-03-11 20:30:00,1.20273,1.20322,1.20273,1.20313,1343500003.0
2005-03-11 20:35:00,1.20316,1.2041,1.20275,1.2041,1437800000.0
2005-03-11 20:40:00,1.20424,1.20427,1.20298,1.20385,1599100010.0
2005-03-11 20:45:00,1.20388,1.20388,1.20247,1.20247,1149900006.0
2005-03-11 20:50:00,1.20248,1.20317,1.20228,1.20285,1164600002.0
2005-03-11 20:55:00,1.20298,1.20298,1.20255,1.20267,1735399992.0
2005-03-11 21:00:00,1.20278,1.2033,1.20274,1.20307,2947900000.0
2005-03-11 21:05:00,1.20301,1.20301,1.20235,1.20238,2055500009.0
2005-03-11 21:10:00,1.20245,1.20262,1.2023,1.2025,1959100004.0
2005-03-11 21:15:00,1.20255,1.20324,1.20255,1.20308,409400001.0
2005-03-11 21:20:00,1.20303,1.20331,1.20288,1.20312,425599995.0
2005-03-11 21:25:00,1.20318,1.2038,1.20311,1.20369,731000002.0
2005-03-11 21:30:00,1.20388,1.20388,1.20314,1.2035,622499997.0
2005-03-11 21:35:00,1.20351,1.20382,1.20323,1.20368,877300007.0
2005-03-11 21:40:00,1.20374,1.20384,1.20328,1.20361,639900003.0
2005-03-11 21:45:00,1.20372,1.2038,1.20321,1.20368,940600003.0
2005-03-11 21:50:00,1.20375,1.20412,1.20322,1.20404,499400004.0
2005-03-11 21:55:00,1.20405,1.20469,1.20396,1.20452,450199997.0
2005-03-11 22:00:00,1.20467,1.20467,1.204,1.20432,1334900005.0
2005-03-11 22:05:00,1.2039,1.20442,1.20366,1.20441,563800008.0
2005-03-11 22:10:00,1.2041,1.20431,1.2033,1.20391,504100001.0
2005-03-11 22:15:00,1.20401,1.20437,1.20331,1.20334,532500007.0
2005-03-11 22:20:00,1.20352,1.20496,1.20352,1.20494,755699993.0
2005-03-11 22:25:00,1.20501,1.20512,1.20445,1.20445,772300001.0
2005-03-11 22:30:00,1.20439,1.20486,1.20348,1.20472,838899998.0
2005-03-11 22:35:00,1.20482,1.20518,1.20467,1.20485,604000006.0
2005-03-11 22:40:00,1.20502,1.20561,1.2048,1.20543,776900006.0
2005-03-11 22:45:00,1.20554,1.2058,1.20554,1.20567,423500008.0
2005-03-11 22:50:00,1.20574,1.20587,1.20477,1.20513,586600004.0
2005-03-11 22:55:00,1.2053,1.20547,1.20453,1.20468,804800000.0
2005-03-11 23:00:00,1.20479,1.20518,1.20476,1.20489,430800000.0
2005-03-11 23:05:00,1.20485,1.20505,1.20468,1.20505,565500004.0
2005-03-11 23:10:00,1.20503,1.20517,1.20462,1.20462,318800001.0
2005-03-11 23:15:00,1.20467,1.20516,1.20455,1.20516,409099998.0
2005-03-11 23:20:00,1.20515,1.20546,1.20499,1.20513,179299998.0
2005-03-11 23:25:00,1.20528,1.20538,1.20498,1.20501,578400001.0
2005-03-11 23:30:00,1.20517,1.20561,1.20504,1.20537,357599999.0
2005-03-11 23:35:00,1.20518,1.20566,1.20518,1.20535,465200003.0
2005-03-11 23:40:00,1.20529,1.20565,1.20518,1.2052,466900002.0
2005-03-11 23:45:00,1.20563,1.20563,1.20526,1.2053,378099996.0
2005-03-11 23:50:00,1.20528,1.20586,1.20523,1.20582,540599993.0
2005-03-11 23:55:00,1.20575,1.20617,1.20575,1.20605,446500005.0
2005-03-14 00:00:00,1.2035,1.2035,1.2031,1.2031,252000006.0
2005-03-14 00:05:00,1.203,1.2032,1.203,1.2032,378000009.0
2005-03-14 00:10:00,1.2034,1.2038,1.2033,1.2038,504000012.0
2005-03-14 00:15:00,1.2037,1.2038,1.2036,1.2038,630000015.0
2005-03-14 00:20:00,1.2037,1.2037,1.2036,1.2037,504000012.0
2005-03-14 00:25:00,1.2036,1.2037,1.2036,1.2037,630000015.0
2005-03-14 00:30:00,1.2038,1.2038,1.2038,1.2038,126000003.0
2005-03-14 00:35:00,1.2037,1.2039,1.2036,1.2038,504000012.0
2005-03-14 00:40:00,1.2037,1.2039,1.2037,1.2037,630000015.0
2005-03-14 00:45:00,1.2038,1.2038,1.2038,1.2038,126000003.0
2005-03-14 00:50:00,1.2039,1.2039,1.203,1.2037,378000009.0
2005-03-14 00:55:00,1.2036,1.2037,1.2035,1.2035,378000009.0
2005-03-14 01:00:00,1.2036,1.2036,1.2035,1.2035,630000015.0
2005-03-14 01:05:00,1.2036,1.2039,1.2035,1.2039,504000012.0
2005-03-14 01:10:00,1.2038,1.2039,1.2037,1.2037,504000012.0
2005-03-14 01:20:00,1.2036,1.2036,1.2033,1.2034,630000015.0
2005-03-14 01:25:00,1.2033,1.2035,1.2031,1.2034,504000012.0
2005-03-14 01:30:00,1.2035,1.2035,1.2034,1.2035,252000006.0
2005-03-14 01:40:00,1.2036,1.2038,1.2036,1.2036,378000009.0
2005-03-14 01:45:00,1.2037,1.2047,1.2037,1.2045,630000015.0
2005-03-14 01:50:00,1.2043,1.2049,1.2042,1.2047,630000015.0
2005-03-14 01:55:00,1.2049,1.2049,1.2045,1.2048,630000015.0
2005-03-14 02:00:00,1.20324,1.20348,1.20299,1.20318,412700002.0
2005-03-14 02:05:00,1.20328,1.2036,1.2032,1.20355,445900001.0
2005-03-14 02:10:00,1.20385,1.20385,1.20324,1.2033,301800004.0
2005-03-14 02:15:00,1.20355,1.20355,1.2033,1.2035,381999996.0
2005-03-14 02:20:00,1.20345,1.20358,1.20303,1.20314,336299998.0
2005-03-14 02:25:00,1.2031,1.20326,1.20263,1.20326,679900002.0
2005-03-14 02:30:00,1.20332,1.20362,1.20324,1.2035,529200003.0
2005-03-14 02:35:00,1.20352,1.20352,1.20332,1.20345,253899998.0
2005-03-14 02:40:00,1.20338,1.20345,1.20328,1.20333,453899998.0
2005-03-14 02:45:00,1.20338,1.20408,1.20317,1.20397,373200001.0
2005-03-14 02:50:00,1.20392,1.20452,1.20381,1.20451,385600000.0
2005-03-14 02:55:00,1.2046,1.2046,1.20422,1.20452,435900000.0
2005-03-14 03:00:00,1.20453,1.20499,1.20384,1.20384,526600000.0
2005-03-14 03:05:00,1.20379,1.20451,1.20379,1.20446,352799996.0
2005-03-14 03:10:00,1.20451,1.20495,1.20433,1.20463,331800003.0
2005-03-14 03:15:00,1.20461,1.20478,1.20431,1.20478,387300001.0
2005-03-14 03:20:00,1.20455,1.205,1.20442,1.2046,342300002.0
2005-03-14 03:25:00,1.20458,1.20486,1.20442,1.20465,410199998.0
2005-03-14 03:30:00,1.20492,1.20574,1.20479,1.20535,429399998.0
2005-03-14 03:35:00,1.20499,1.20552,1.20445,1.2054,403499999.0
2005-03-14 03:40:00,1.20519,1.20519,1.20406,1.2041,364700000.0
2005-03-14 03:45:00,1.20443,1.20461,1.20349,1.20392,432099999.0
2005-03-14 03:50:00,1.20393,1.20477,1.20393,1.20455,404800000.0
2005-03-14 03:55:00,1.20476,1.2048,1.20426,1.2047,474999996.0
2005-03-14 04:00:00,1.2047,1.20543,1.2047,1.2054,465900000.0
2005-03-14 04:05:00,1.20531,1.20577,1.20499,1.20547,500699996.0
2005-03-14 04:10:00,1.20544,1.20565,1.20543,1.2055,451400003.0
2005-03-14 04:15:00,1.20554,1.20564,1.20527,1.20551,647000006.0
2005-03-14 04:20:00,1.20534,1.2055,1.20524,1.20534,416800001.0
2005-03-14 04:25:00,1.20538,1.20575,1.20521,1.20525,242699998.0
2005-03-14 04:30:00,1.20535,1.20569,1.20528,1.20536,595900001.0
2005-03-14 04:35:00,1.20552,1.20577,1.20535,1.20554,438900000.0
2005-03-14 04:40:00,1.2055,1.20579,1.2055,1.2057,239600001.0
2005-03-14 04:45:00,1.20606,1.20606,1.20558,1.20575,541600001.0
2005-03-14 04:50:00,1.2057,1.20575,1.20541,1.20554,379399998.0
2005-03-14 04:55:00,1.20547,1.2058,1.20534,1.20547,448200002.0
2005-03-14 05:00:00,1.20552,1.20562,1.20538,1.20542,450799997.0
2005-03-14 05:05:00,1.20544,1.20558,1.20542,1.20549,275999999.0
2005-03-14 05:10:00,1.20564,1.20569,1.20533,1.20548,380300001.0
2005-03-14 05:15:00,1.20542,1.20558,1.20533,1.20535,442200003.0
2005-03-14 05:20:00,1.20558,1.20558,1.20497,1.20555,256799996.0
2005-03-14 05:25:00,1.20548,1.20591,1.20501,1.20501,445200002.0
2005-03-14 05:30:00,1.20574,1.20597,1.20555,1.20585,355800000.0
2005-03-14 05:35:00,1.20581,1.20581,1.20481,1.20504,290890001.0
2005-03-14 05:40:00,1.20536,1.20562,1.2053,1.20542,202199999.0
2005-03-14 05:45:00,1.2054,1.20555,1.20521,1.20553,337400002.0
2005-03-14 05:50:00,1.20545,1.20555,1.20475,1.2055,420399998.0
2005-03-14 05:55:00,1.20555,1.20567,1.20532,1.20532,310300004.0
2005-03-14 06:00:00,1.2053,1.20546,1.20527,1.20543,402000003.0
2005-03-14 06:05:00,1.20567,1.20572,1.20543,1.20548,443399999.0
2005-03-14 06:10:00,1.20562,1.20575,1.20552,1.20555,539099992.0
2005-03-14 06:15:00,1.20554,1.20559,1.20539,1.20556,504100000.0
2005-03-14 06:20:00,1.2056,1.20571,1.2055,1.2056,534100002.0
2005-03-14 06:25:00,1.20559,1.20568,1.20535,1.2056,354800003.0
2005-03-14 06:30:00,1.20562,1.20571,1.2053,1.20552,372099995.0
2005-03-14 06:35:00,1.20547,1.2057,1.20545,1.20545,492600010.0
2005-03-14 06:40:00,1.20548,1.20567,1.20545,1.2055,555400008.0
2005-03-14 06:45:00,1.2056,1.20566,1.20522,1.20549,422400003.0
2005-03-14 06:50:00,1.20568,1.20579,1.20536,1.20567,350999999.0
2005-03-14 06:55:00,1.20572,1.2058,1.20496,1.20545,475099999.0
2005-03-14 07:00:00,1.20547,1.20565,1.20524,1.20532,448500003.0
2005-03-14 07:05:00,1.20536,1.20549,1.20494,1.20535,366800003.0
2005-03-14 07:10:00,1.20542,1.20552,1.20529,1.20535,381999996.0
2005-03-14 07:15:00,1.20532,1.20551,1.20485,1.20485,458799997.0
2005-03-14 07:20:00,1.20531,1.20555,1.20526,1.20535,207000002.0
2005-03-14 07:25:00,1.20529,1.20586,1.20523,1.20586,394699999.0
2005-03-14 07:30:00,1.20563,1.20591,1.20534,1.20562,542200001.0
2005-03-14 07:35:00,1.2057,1.20595,1.20543,1.20584,387200000.0
2005-03-14 07:40:00,1.20584,1.20595,1.20565,1.2059,439700002.0
2005-03-14 07:45:00,1.20582,1.20597,1.20564,1.2058,385400001.0
2005-03-14 07:50:00,1.2057,1.20598,1.20566,1.20598,372500003.0
2005-03-14 07:55:00,1.2059,1.20606,1.20582,1.2059,492500003.0
2005-03-14 08:00:00,1.20585,1.20595,1.20551,1.20572,254399998.0
2005-03-14 08:05:00,1.20585,1.20595,1.20567,1.2057,351890001.0
2005-03-14 08:10:00,1.2059,1.20597,1.20562,1.20571,454799998.0
2005-03-14 08:15:00,1.2059,1.20593,1.20517,1.20582,288899999.0
2005-03-14 08:20:00,1.2059,1.20597,1.20568,1.20597,535300004.0
2005-03-14 08:25:00,1.20596,1.2061,1.20579,1.20579,340200002.0
2005-03-14 08:30:00,1.20603,1.20613,1.2056,1.20605,426400005.0
2005-03-14 08:35:00,1.20607,1.20607,1.20549,1.2059,624900000.0
2005-03-14 08:40:00,1.20578,1.20605,1.20533,1.20585,333899997.0
2005-03-14 08:45:00,1.20575,1.20588,1.2055,1.20588,594400002.0
2005-03-14 08:50:00,1.2057,1.20591,1.20563,1.20591,483500001.0
2005-03-14 08:55:00,1.20578,1.20591,1.20563,1.20586,472700002.0
2005-03-14 09:00:00,1.20574,1.20586,1.20562,1.20586,385100000.0
2005-03-14 09:05:00,1.20575,1.20618,1.2056,1.20618,413699996.0
2005-03-14 09:10:00,1.20587,1.20605,1.20575,1.206,395000003.0
2005-03-14 09:15:00,1.20586,1.20602,1.20579,1.20588,299000000.0
2005-03-14 09:20:00,1.20593,1.20598,1.20509,1.20536,393599998.0
2005-03-14 09:25:00,1.20544,1.20595,1.20544,1.20555,499700004.0
2005-03-14 09:30:00,1.2054,1.20575,1.20538,1.20575,236299999.0
2005-03-14 09:35:00,1.20573,1.206,1.20573,1.20593,351200003.0
2005-03-14 09:40:00,1.2059,1.20598,1.20576,1.20576,163699999.0
2005-03-14 09:45:00,1.20585,1.20611,1.20584,1.20602,242900000.0
2005-03-14 09:50:00,1.2059,1.20591,1.20497,1.20553,448500002.0
2005-03-14 09:55:00,1.2056,1.2059,1.20555,1.2059,432100003.0
2005-03-14 10:00:00,1.20587,1.20632,1.20587,1.2061,445500002.0
2005-03-14 10:05:00,1.20615,1.20642,1.20612,1.2064,460700003.0
2005-03-14 10:10:00,1.20647,1.2071,1.20645,1.20695,455700001.0
2005-03-14 10:15:00,1.20702,1.20712,1.20663,1.20679,665999999.0
2005-03-14 10:20:00,1.20687,1.20691,1.20652,1.20665,445600001.0
2005-03-14 10:25:00,1.20662,1.20685,1.20647,1.20677,779100001.0
2005-03-14 10:30:00,1.20683,1.20731,1.20675,1.20705,505500000.0
2005-03-14 10:35:00,1.20733,1.20733,1.20692,1.2071,509400002.0
2005-03-14 10:40:00,1.20713,1.20841,1.20713,1.20812,507200005.0
2005-03-14 10:45:00,1.20812,1.20845,1.208,1.20828,635399998.0
2005-03-14 10:50:00,1.20847,1.2085,1.20825,1.2085,495699999.0
2005-03-14 10:55:00,1.2085,1.2087,1.20833,1.20868,430100001.0
2005-03-14 11:00:00,1.20863,1.20873,1.20843,1.2087,536299995.0
2005-03-14 11:05:00,1.20855,1.20865,1.20818,1.2084,326900003.0
2005-03-14 11:10:00,1.20837,1.20845,1.20823,1.20823,566999999.0
2005-03-14 11:15:00,1.20853,1.20859,1.20812,1.20817,462099999.0
2005-03-14 11:20:00,1.20822,1.20835,1.20812,1.20821,375099999.0
2005-03-14 11:25:00,1.20847,1.20861,1.20818,1.20825,444000002.0
2005-03-14 11:30:00,1.20832,1.20842,1.20797,1.20822,416600002.0
2005-03-14 11:35:00,1.2082,1.20825,1.20743,1.20769,454799998.0
2005-03-14 11:40:00,1.20763,1.20767,1.20719,1.20753,566900000.0
2005-03-14 11:45:00,1.20765,1.20792,1.2074,1.20784,404600007.0
2005-03-14 11:50:00,1.20798,1.20882,1.20798,1.20876,606300001.0
2005-03-14 11:55:00,1.20883,1.20883,1.2083,1.20838,521900008.0
2005-03-14 12:00:00,1.20852,1.20891,1.20839,1.20882,411100000.0
2005-03-14 12:05:00,1.20888,1.20899,1.20864,1.20888,529899998.0
2005-03-14 12:10:00,1.20888,1.20915,1.20868,1.20883,598300004.0
2005-03-14 12:15:00,1.20892,1.20912,1.20776,1.20818,423899995.0
2005-03-14 12:20:00,1.20758,1.20839,1.20758,1.20828,416100002.0
2005-03-14 12:25:00,1.20823,1.20832,1.20786,1.2079,585100009.0
2005-03-14 12:30:00,1.20789,1.20796,1.20734,1.20748,300399999.0
2005-03-14 12:35:00,1.20755,1.20761,1.20731,1.20731,328299996.0
2005-03-14 12:40:00,1.20749,1.2075,1.20511,1.20727,639800000.0
2005-03-14 12:45:00,1.2073,1.20735,1.20697,1.2072,255099995.0
2005-03-14 12:50:00,1.20708,1.20753,1.20708,1.20737,269700000.0
2005-03-14 12:55:00,1.20736,1.20753,1.20694,1.20708,388199998.0
2005-03-14 13:00:00,1.20742,1.20766,1.2069,1.20736,398899995.0
2005-03-14 13:05:00,1.20766,1.20769,1.20699,1.20723,415599998.0
2005-03-14 13:10:00,1.20735,1.2074,1.20478,1.20551,446300008.0
2005-03-14 13:15:00,1.20558,1.20559,1.2053,1.2054,379599998.0
2005-03-14 13:20:00,1.20535,1.20555,1.20526,1.20537,420999993.0
2005-03-14 13:25:00,1.20538,1.20604,1.20507,1.20575,471400005.0
2005-03-14 13:30:00,1.2063,1.20641,1.20593,1.20613,558200000.0
2005-03-14 13:35:00,1.2061,1.20659,1.20593,1.2064,423300004.0
2005-03-14 13:40:00,1.20633,1.2066,1.20601,1.20622,535800002.0
2005-03-14 13:45:00,1.20625,1.20675,1.20625,1.2066,348000001.0
2005-03-14 13:50:00,1.20669,1.20711,1.20667,1.20696,412600003.0
2005-03-14 13:55:00,1.20695,1.20765,1.2069,1.20756,289499999.0
2005-03-14 14:00:00,1.20785,1.20785,1.20744,1.20754,361900002.0
2005-03-14 14:05:00,1.20748,1.20748,1.207,1.20715,358299998.0
2005-03-14 14:10:00,1.2073,1.20755,1.20717,1.20728,418500000.0
2005-03-14 14:15:00,1.20742,1.20747,1.20688,1.20705,326600001.0
2005-03-14 14:20:00,1.20702,1.2075,1.20695,1.20714,357200003.0
2005-03-14 14:25:00,1.20701,1.2073,1.20687,1.20715,238999999.0
2005-03-14 14:30:00,1.2072,1.20825,1.20695,1.20825,524999997.0
2005-03-14 14:35:00,1.20791,1.20916,1.20722,1.20885,445900003.0
2005-03-14 14:40:00,1.20925,1.20925,1.20716,1.20844,330100003.0
2005-03-14 14:45:00,1.20848,1.20873,1.20833,1.20841,493199998.0
2005-03-14 14:50:00,1.20848,1.20926,1.20678,1.20869,545500002.0
2005-03-14 14:55:00,1.20869,1.20896,1.20687,1.20818,423299999.0
2005-03-14 15:00:00,1.20824,1.20847,1.20744,1.20744,281099999.0
2005-03-14 15:05:00,1.20747,1.20781,1.20738,1.20753,355000001.0
2005-03-14 15:10:00,1.20778,1.20799,1.20751,1.20779,454900000.0
2005-03-14 15:15:00,1.20788,1.20788,1.20725,1.20729,468400003.0
2005-03-14 15:20:00,1.20737,1.20744,1.20536,1.2063,547600006.0
2005-03-14 15:25:00,1.20659,1.20693,1.20659,1.20667,275800005.0
2005-03-14 15:30:00,1.2065,1.2065,1.20494,1.20499,382099998.0
2005-03-14 15:35:00,1.20512,1.20532,1.20483,1.20511,446200002.0
2005-03-14 15:40:00,1.20521,1.20594,1.20518,1.20556,537700002.0
2005-03-14 15:45:00,1.20568,1.20576,1.20544,1.20558,391899997.0
2005-03-14 15:50:00,1.20567,1.20567,1.20443,1.20443,439700000.0
2005-03-14 15:55:00,1.20445,1.20468,1.20404,1.20415,432300001.0
2005-03-14 16:00:00,1.20423,1.20439,1.20392,1.20392,327599998.0
2005-03-14 16:05:00,1.204,1.2049,1.20397,1.20465,531500005.0
2005-03-14 16:10:00,1.20468,1.20491,1.20455,1.20461,420900004.0
2005-03-14 16:15:00,1.20453,1.20516,1.20442,1.20516,497500001.0
2005-03-14 16:20:00,1.20518,1.20525,1.20487,1.20507,634600002.0
2005-03-14 16:25:00,1.20525,1.20543,1.20513,1.20531,502999998.0
2005-03-14 16:30:00,1.20538,1.20551,1.20504,1.20524,789999999.0
2005-03-14 16:35:00,1.20538,1.20538,1.20505,1.2052,521799998.0
2005-03-14 16:40:00,1.20508,1.20524,1.20498,1.20513,369200001.0
2005-03-14 16:45:00,1.20524,1.20548,1.20515,1.20538,610800006.0
2005-03-14 16:50:00,1.2053,1.20587,1.20483,1.20587,396500003.0
2005-03-14 16:55:00,1.20593,1.20619,1.20509,1.20509,500299999.0
2005-03-14 17:00:00,1.20567,1.20611,1.20515,1.20597,540000000.0
2005-03-14 17:05:00,1.20578,1.20598,1.20539,1.20554,431499998.0
2005-03-14 17:10:00,1.20537,1.20542,1.20498,1.20502,367899997.0
2005-03-14 17:15:00,1.20512,1.20518,1.20467,1.2047,567500000.0
2005-03-14 17:20:00,1.20477,1.2052,1.20477,1.20501,637200001.0
2005-03-14 17:25:00,1.20523,1.20537,1.20502,1.20522,306700004.0
2005-03-14 17:30:00,1.20528,1.20532,1.20433,1.20472,376200001.0
2005-03-14 17:35:00,1.20458,1.20555,1.20458,1.20544,512599997.0
2005-03-14 17:40:00,1.20553,1.20566,1.20516,1.20539,405500002.0
2005-03-14 17:45:00,1.20547,1.20621,1.20547,1.20612,329599999.0
2005-03-14 17:50:00,1.20616,1.20616,1.20581,1.20593,553100002.0
2005-03-14 17:55:00,1.20581,1.20621,1.2057,1.20613,356300000.0
2005-03-14 18:00:00,1.20622,1.20655,1.20607,1.20617,2935500006.0
2005-03-14 18:05:00,1.20618,1.20621,1.20515,1.20553,4614100012.0
2005-03-14 18:10:00,1.20563,1.20609,1.20539,1.20586,2475300020.0
2005-03-14 18:15:00,1.20573,1.20737,1.20566,1.20718,2676400011.0
2005-03-14 18:20:00,1.20747,1.20803,1.20729,1.2076,2339200007.0
2005-03-14 18:25:00,1.20759,1.20793,1.20731,1.20788,2762490013.0
2005-03-14 18:30:00,1.20799,1.20892,1.20762,1.2089,2509699993.0
2005-03-14 18:35:00,1.209,1.209,1.20824,1.20848,1414800008.0
2005-03-14 18:40:00,1.20857,1.20894,1.20782,1.20818,2416200009.0
2005-03-14 18:45:00,1.20834,1.20853,1.20778,1.20853,924200000.0
2005-03-14 18:50:00,1.20843,1.20884,1.20831,1.20838,1158899996.0
2005-03-14 18:55:00,1.20844,1.20872,1.2081,1.20814,1747900002.0
2005-03-14 19:00:00,1.20822,1.20856,1.20803,1.20827,1395500002.0
2005-03-14 19:05:00,1.20851,1.20856,1.20805,1.20822,1901100021.0
2005-03-14 19:10:00,1.20846,1.20853,1.20817,1.20817,1085189999.0
2005-03-14 19:15:00,1.20818,1.20856,1.20796,1.20833,1633999995.0
2005-03-14 19:20:00,1.20838,1.20858,1.20828,1.20858,805599999.0
2005-03-14 19:25:00,1.20865,1.20895,1.20846,1.20855,888200001.0
2005-03-14 19:30:00,1.2085,1.2085,1.20792,1.20793,725399998.0
2005-03-14 19:35:00,1.20793,1.20836,1.20793,1.20813,1212600005.0
2005-03-14 19:40:00,1.20822,1.20867,1.20799,1.20826,833599995.0
2005-03-14 19:45:00,1.20828,1.2083,1.2076,1.2076,482600004.0
2005-03-14 19:50:00,1.20752,1.20754,1.20638,1.20667,585799998.0
2005-03-14 19:55:00,1.20669,1.20701,1.2065,1.20693,727300008.0
2005-03-14 20:00:00,1.20699,1.20702,1.2063,1.20642,921599997.0
2005-03-14 20:05:00,1.20652,1.20738,1.20592,1.20733,950989998.0
2005-03-14 20:10:00,1.20734,1.20762,1.20734,1.20742,1152100005.0
2005-03-14 20:15:00,1.20772,1.20772,1.20749,1.20756,1972600002.0
2005-03-14 20:20:00,1.20752,1.208,1.20749,1.20793,1999699992.0
2005-03-14 20:25:00,1.20792,1.20792,1.20745,1.20784,1607999998.0
2005-03-14 20:30:00,1.2079,1.20801,1.20722,1.20767,1349800010.0
2005-03-14 20:35:00,1.20772,1.20794,1.20734,1.20779,1364500006.0
2005-03-14 20:40:00,1.20773,1.20773,1.20723,1.20732,1572390003.0
2005-03-14 20:45:00,1.20727,1.20761,1.20691,1.20753,1310200005.0
2005-03-14 20:50:00,1.20765,1.20771,1.20736,1.20745,1127100008.0
2005-03-14 20:55:00,1.20752,1.20769,1.20704,1.20769,1787400017.0
2005-03-14 21:00:00,1.20755,1.20846,1.2074,1.20835,2704090007.0
2005-03-14 21:05:00,1.20832,1.20832,1.20745,1.20757,1770800001.0
2005-03-14 21:10:00,1.20752,1.20766,1.20731,1.20737,1945900019.0
2005-03-14 21:15:00,1.20735,1.2074,1.20693,1.20697,460600001.0
2005-03-14 21:20:00,1.20703,1.20703,1.20666,1.20693,245000002.0
2005-03-14 21:25:00,1.207,1.20703,1.20655,1.20655,832699995.0
2005-03-14 21:30:00,1.20665,1.20712,1.20651,1.20653,543499995.0
2005-03-14 21:35:00,1.20639,1.20639,1.205,1.20539,710200001.0
2005-03-14 21:40:00,1.20554,1.20571,1.20544,1.20567,672799997.0
2005-03-14 21:45:00,1.2057,1.20571,1.20547,1.2055,741300006.0
2005-03-14 21:50:00,1.20547,1.20598,1.20542,1.20582,571700007.0
2005-03-14 21:55:00,1.20558,1.20612,1.20543,1.20566,645200001.0
2005-03-14 22:00:00,1.20569,1.20588,1.20538,1.20587,975100010.0
2005-03-14 22:05:00,1.20589,1.20627,1.20573,1.20625,656700006.0
2005-03-14 22:10:00,1.20585,1.2059,1.20569,1.20589,500999998.0
2005-03-14 22:15:00,1.206,1.2061,1.2059,1.20601,577300001.0
2005-03-14 22:20:00,1.20602,1.20612,1.2059,1.20595,530299997.0
2005-03-14 22:25:00,1.20595,1.20639,1.20585,1.20604,980799996.0
2005-03-14 22:30:00,1.20622,1.20643,1.206,1.20632,653400006.0
2005-03-14 22:35:00,1.20636,1.20648,1.20587,1.20625,679600003.0
2005-03-14 22:40:00,1.2064,1.20687,1.2064,1.20649,538000004.0
2005-03-14 22:45:00,1.20649,1.20663,1.20635,1.20638,354600000.0
2005-03-14 22:50:00,1.20645,1.20678,1.20573,1.20583,450899998.0
2005-03-14 22:55:00,1.20597,1.20614,1.20551,1.20563,770300004.0
2005-03-14 23:00:00,1.20563,1.20639,1.20563,1.20633,360700002.0
2005-03-14 23:05:00,1.20635,1.20745,1.20635,1.20743,470700004.0
2005-03-14 23:10:00,1.2075,1.20767,1.20687,1.20699,527500002.0
2005-03-14 23:15:00,1.20705,1.20728,1.2069,1.20713,488700002.0
2005-03-14 23:20:00,1.20739,1.20746,1.20706,1.20738,443200002.0
2005-03-14 23:25:00,1.20738,1.20738,1.20698,1.20713,522199999.0
2005-03-14 23:30:00,1.20708,1.20739,1.20703,1.20736,528600002.0
2005-03-14 23:35:00,1.2072,1.20732,1.20694,1.20723,418400000.0
2005-03-14 23:40:00,1.20695,1.20703,1.20657,1.20682,404600003.0
2005-03-14 23:45:00,1.20715,1.20718,1.20686,1.2071,546899999.0
2005-03-14 23:50:00,1.20725,1.20751,1.207,1.2073,361900000.0
2005-03-14 23:55:00,1.20716,1.20742,1.20677,1.20677,351600000.0
2005-03-15 00:00:00,1.20663,1.20718,1.20652,1.20694,497599997.0
2005-03-15 00:05:00,1.20693,1.20731,1.20645,1.20683,472400002.0
2005-03-15 00:10:00,1.20689,1.20709,1.20682,1.20702,543800003.0
2005-03-15 00:15:00,1.20695,1.20699,1.2066,1.20693,460999998.0
2005-03-15 00:20:00,1.20656,1.20705,1.20656,1.20671,541299995.0
2005-03-15 00:25:00,1.20697,1.20715,1.20655,1.20693,343700001.0
2005-03-15 00:30:00,1.20652,1.20702,1.20652,1.2069,416300003.0
2005-03-15 00:35:00,1.20687,1.20695,1.2065,1.20688,446299996.0
2005-03-15 00:40:00,1.20699,1.20724,1.20687,1.20715,372499997.0
2005-03-15 00:45:00,1.2072,1.2073,1.20705,1.2073,480100000.0
2005-03-15 00:50:00,1.2074,1.20755,1.20712,1.20752,540100006.0
2005-03-15 00:55:00,1.20753,1.2076,1.20708,1.20708,432000000.0
2005-03-15 01:00:00,1.20702,1.20788,1.20702,1.20788,510900001.0
2005-03-15 01:05:00,1.20803,1.20803,1.20718,1.20771,523299999.0
2005-03-15 01:10:00,1.2078,1.2079,1.20767,1.20772,219600001.0
2005-03-15 01:15:00,1.2079,1.20795,1.20777,1.20777,214300001.0
2005-03-15 01:20:00,1.20764,1.20782,1.20758,1.20772,308299997.0
2005-03-15 01:25:00,1.2078,1.20783,1.207,1.20734,391900002.0
2005-03-15 01:30:00,1.20723,1.20753,1.20682,1.20682,427200005.0
2005-03-15 01:35:00,1.2071,1.20768,1.20685,1.20768,645400013.0
2005-03-15 01:40:00,1.2076,1.20787,1.20744,1.20777,316200005.0
2005-03-15 01:45:00,1.2078,1.20785,1.20747,1.2078,255900002.0
2005-03-15 01:50:00,1.20761,1.20761,1.20722,1.20724,263700005.0
2005-03-15 01:55:00,1.20737,1.2075,1.20718,1.20741,418500006.0
2005-03-15 02:00:00,1.20725,1.20745,1.20659,1.20659,334100003.0
2005-03-15 02:05:00,1.2069,1.20695,1.20651,1.20691,378800000.0
2005-03-15 02:10:00,1.20706,1.20715,1.20679,1.20697,274200000.0
2005-03-15 02:15:00,1.20715,1.20731,1.20688,1.20729,409699995.0
2005-03-15 02:20:00,1.20705,1.20718,1.20687,1.20689,291700000.0
2005-03-15 02:25:00,1.20697,1.2071,1.20688,1.207,393300002.0
2005-03-15 02:30:00,1.20703,1.20719,1.20662,1.20683,335399998.0
2005-03-15 02:35:00,1.20692,1.20716,1.20679,1.20705,327899995.0
2005-03-15 02:40:00,1.20693,1.20705,1.2066,1.20679,317100001.0
2005-03-15 02:45:00,1.2068,1.2069,1.20654,1.20669,247400000.0
2005-03-15 02:50:00,1.20678,1.20721,1.20655,1.20706,350500003.0
2005-03-15 02:55:00,1.20717,1.20718,1.20662,1.20682,319700001.0
2005-03-15 03:00:00,1.20681,1.20715,1.20674,1.20686,561100004.0
2005-03-15 03:05:00,1.20709,1.20726,1.20679,1.20718,508799998.0
2005-03-15 03:10:00,1.20716,1.20725,1.207,1.20715,541500003.0
2005-03-15 03:15:00,1.20715,1.20725,1.20692,1.20715,337100001.0
2005-03-15 03:20:00,1.20719,1.20727,1.20703,1.20713,369499999.0
2005-03-15 03:25:00,1.2072,1.20725,1.2071,1.20713,338899997.0
2005-03-15 03:30:00,1.2072,1.20733,1.2071,1.20723,243900002.0
2005-03-15 03:35:00,1.20723,1.20725,1.20715,1.2072,238999999.0
2005-03-15 03:40:00,1.20715,1.20725,1.20691,1.20702,366200002.0
2005-03-15 03:45:00,1.2064,1.20716,1.2064,1.20698,503800001.0
2005-03-15 03:50:00,1.20705,1.20715,1.20673,1.2071,296099997.0
2005-03-15 03:55:00,1.20725,1.20726,1.20698,1.20706,334300001.0
2005-03-15 04:00:00,1.20705,1.20705,1.2065,1.20692,341100004.0
2005-03-15 04:05:00,1.20697,1.20697,1.20671,1.20683,262600002.0
2005-03-15 04:10:00,1.20663,1.20687,1.20656,1.20675,428599999.0
2005-03-15 04:15:00,1.20673,1.20673,1.2064,1.2064,333799997.0
2005-03-15 04:20:00,1.20665,1.20665,1.2063,1.20652,435199997.0
2005-03-15 04:25:00,1.2066,1.20668,1.20644,1.20655,363200001.0
2005-03-15 04:30:00,1.20655,1.2067,1.2065,1.20653,432200003.0
2005-03-15 04:35:00,1.20655,1.20667,1.20655,1.2066,306299999.0
2005-03-15 04:40:00,1.20658,1.2066,1.20635,1.2066,281499999.0
2005-03-15 04:45:00,1.20655,1.20668,1.20627,1.20627,449499999.0
2005-03-15 04:50:00,1.20625,1.20649,1.20589,1.20645,487200002.0
2005-03-15 04:55:00,1.20637,1.20667,1.20589,1.20657,344000004.0
2005-03-15 05:00:00,1.2066,1.20668,1.20639,1.2066,353599998.0
2005-03-15 05:05:00,1.20639,1.2066,1.20632,1.2065,383800003.0
2005-03-15 05:10:00,1.20655,1.20667,1.20638,1.20644,335099999.0
2005-03-15 05:15:00,1.20653,1.2068,1.20653,1.20656,495200000.0
2005-03-15 05:20:00,1.20673,1.20695,1.20626,1.20695,245099999.0
2005-03-15 05:25:00,1.20675,1.20679,1.20621,1.20657,378500001.0
2005-03-15 05:30:00,1.20678,1.20695,1.20647,1.20647,354300000.0
2005-03-15 05:35:00,1.20675,1.20685,1.20641,1.20675,418700000.0
2005-03-15 05:40:00,1.20668,1.2068,1.20662,1.20668,307599999.0
2005-03-15 05:45:00,1.2066,1.2068,1.2066,1.20673,269499997.0
2005-03-15 05:50:00,1.20659,1.20669,1.20646,1.20656,338600001.0
2005-03-15 05:55:00,1.20663,1.20675,1.20646,1.20665,483499999.0
2005-03-15 06:00:00,1.20668,1.20685,1.20642,1.2065,327600001.0
2005-03-15 06:05:00,1.20666,1.20681,1.2065,1.20675,325400001.0
2005-03-15 06:10:00,1.20698,1.20703,1.20643,1.2066,250899998.0
2005-03-15 06:15:00,1.2066,1.20679,1.20652,1.2067,595600004.0
2005-03-15 06:20:00,1.20662,1.20669,1.20647,1.20667,369189999.0
2005-03-15 06:25:00,1.20665,1.20676,1.20612,1.20639,334100004.0
2005-03-15 06:30:00,1.20642,1.20642,1.20598,1.20633,317800005.0
2005-03-15 06:35:00,1.20627,1.20648,1.20615,1.2064,361900006.0
2005-03-15 06:40:00,1.20643,1.20645,1.20616,1.20635,373800000.0
2005-03-15 06:45:00,1.2064,1.20645,1.2059,1.20603,347199999.0
2005-03-15 06:50:00,1.20598,1.20603,1.20535,1.20535,300600001.0
2005-03-15 06:55:00,1.20543,1.20569,1.2053,1.20546,280300001.0
2005-03-15 07:00:00,1.20545,1.2058,1.20475,1.20565,519590002.0
2005-03-15 07:05:00,1.20556,1.20585,1.20539,1.2058,447300002.0
2005-03-15 07:10:00,1.2058,1.20585,1.20542,1.20542,320500001.0
2005-03-15 07:15:00,1.20544,1.2057,1.20524,1.20527,358300000.0
2005-03-15 07:20:00,1.20565,1.20599,1.20562,1.20584,459199998.0
2005-03-15 07:25:00,1.20602,1.20603,1.20547,1.20586,320899999.0
2005-03-15 07:30:00,1.20585,1.20602,1.2053,1.2059,296200002.0
2005-03-15 07:35:00,1.20612,1.20612,1.20557,1.20586,430699998.0
2005-03-15 07:40:00,1.20577,1.20595,1.20569,1.20595,397399999.0
2005-03-15 07:45:00,1.20582,1.20597,1.20573,1.2059,278000001.0
2005-03-15 07:50:00,1.20595,1.20598,1.20517,1.20592,243700001.0
2005-03-15 07:55:00,1.20583,1.20625,1.20583,1.20615,402400002.0
2005-03-15 08:00:00,1.20607,1.2064,1.2059,1.20637,399300002.0
2005-03-15 08:05:00,1.2063,1.20651,1.20598,1.20633,487799999.0
2005-03-15 08:10:00,1.2064,1.20652,1.20583,1.20632,276499999.0
2005-03-15 08:15:00,1.20635,1.20635,1.20545,1.20633,383500001.0
2005-03-15 08:20:00,1.20646,1.20652,1.2063,1.20646,358700000.0
2005-03-15 08:25:00,1.20652,1.20674,1.20626,1.20626,273600002.0
2005-03-15 08:30:00,1.20639,1.20661,1.20633,1.20658,372700000.0
2005-03-15 08:35:00,1.2066,1.20677,1.20632,1.20664,497700000.0
2005-03-15 08:40:00,1.20646,1.20687,1.20646,1.20678,356600000.0
2005-03-15 08:45:00,1.20675,1.20697,1.20552,1.20552,439800003.0
2005-03-15 08:50:00,1.2059,1.20612,1.2054,1.20605,486799996.0
2005-03-15 08:55:00,1.20578,1.20607,1.20549,1.20581,486300005.0
2005-03-15 09:00:00,1.20589,1.2061,1.20542,1.20562,545699999.0
2005-03-15 09:05:00,1.20603,1.20603,1.2055,1.2055,303900001.0
2005-03-15 09:10:00,1.20556,1.20623,1.20547,1.20618,422600006.0
2005-03-15 09:15:00,1.2062,1.20681,1.20598,1.20678,391300000.0
2005-03-15 09:20:00,1.2069,1.20735,1.20606,1.20606,397700004.0
2005-03-15 09:25:00,1.2064,1.2066,1.20622,1.20635,294590003.0
2005-03-15 09:30:00,1.20625,1.20625,1.20584,1.20586,354899998.0
2005-03-15 09:35:00,1.20591,1.20607,1.20578,1.20602,314800005.0
2005-03-15 09:40:00,1.20604,1.20636,1.20578,1.20622,407500003.0
2005-03-15 09:45:00,1.20615,1.2066,1.20603,1.20618,490199999.0
2005-03-15 09:50:00,1.2066,1.20743,1.20634,1.20699,277190001.0
2005-03-15 09:55:00,1.20735,1.2075,1.207,1.20716,515800004.0
2005-03-15 10:00:00,1.20705,1.20726,1.20678,1.20711,619899997.0
2005-03-15 10:05:00,1.20726,1.20732,1.20694,1.20694,434000007.0
2005-03-15 10:10:00,1.20685,1.20685,1.20632,1.20643,478100003.0
2005-03-15 10:15:00,1.20643,1.20657,1.20621,1.20653,695700005.0
2005-03-15 10:20:00,1.20655,1.20656,1.20591,1.20627,596500010.0
2005-03-15 10:25:00,1.20632,1.20643,1.20594,1.20614,425199996.0
2005-03-15 10:30:00,1.20606,1.20616,1.20579,1.20601,430300003.0
2005-03-15 10:35:00,1.20594,1.20624,1.20569,1.20601,423600001.0
2005-03-15 10:40:00,1.20596,1.20702,1.20596,1.20702,317300003.0
2005-03-15 10:45:00,1.2072,1.2072,1.20661,1.20698,606200001.0
2005-03-15 10:50:00,1.20699,1.20838,1.20699,1.20837,581300000.0
2005-03-15 10:55:00,1.20852,1.20859,1.20712,1.20816,357500003.0
2005-03-15 11:00:00,1.20843,1.20851,1.20813,1.20815,443699994.0
2005-03-15 11:05:00,1.20815,1.20821,1.20805,1.20817,365700001.0
2005-03-15 11:10:00,1.20818,1.20821,1.20797,1.20803,472299998.0
2005-03-15 11:15:00,1.20803,1.20815,1.2078,1.20794,511199998.0
2005-03-15 11:20:00,1.208,1.20803,1.2069,1.208,343400001.0
2005-03-15 11:25:00,1.20805,1.20831,1.20761,1.20792,547900003.0
2005-03-15 11:30:00,1.20802,1.20802,1.20714,1.20752,509100006.0
2005-03-15 11:35:00,1.20762,1.20766,1.20697,1.20723,529800006.0
2005-03-15 11:40:00,1.20735,1.20735,1.20697,1.20707,552499995.0
2005-03-15 11:45:00,1.20721,1.20723,1.20688,1.20688,475299998.0
2005-03-15 11:50:00,1.20689,1.20778,1.20689,1.20729,567600010.0
2005-03-15 11:55:00,1.20742,1.20759,1.20618,1.20618,440100000.0
2005-03-15 12:00:00,1.20725,1.20725,1.2063,1.20698,375600005.0
2005-03-15 12:05:00,1.20704,1.20718,1.20668,1.20715,502500001.0
2005-03-15 12:10:00,1.20713,1.20721,1.20685,1.20703,443999998.0
2005-03-15 12:15:00,1.20726,1.20726,1.20702,1.20711,460200002.0
2005-03-15 12:20:00,1.20717,1.20718,1.20665,1.20665,514000000.0
2005-03-15 12:25:00,1.20659,1.20672,1.20603,1.20616,468900002.0
2005-03-15 12:30:00,1.20627,1.20627,1.20556,1.20556,526299994.0
2005-03-15 12:35:00,1.20581,1.20584,1.20549,1.20564,463999993.0
2005-03-15 12:40:00,1.20582,1.20582,1.20502,1.20511,573599999.0
2005-03-15 12:45:00,1.20516,1.2058,1.20514,1.20573,397499996.0
2005-03-15 12:50:00,1.20575,1.20585,1.20559,1.20573,484699996.0
2005-03-15 12:55:00,1.20567,1.2058,1.20535,1.2058,359800003.0
2005-03-15 13:00:00,1.20578,1.20611,1.20563,1.20565,431800005.0
2005-03-15 13:05:00,1.20568,1.20614,1.20568,1.20607,499000004.0
2005-03-15 13:10:00,1.20612,1.20685,1.20612,1.20658,616200002.0
2005-03-15 13:15:00,1.20665,1.20691,1.20592,1.20601,486200006.0
2005-03-15 13:20:00,1.20617,1.20623,1.20541,1.20558,551599996.0
2005-03-15 13:25:00,1.20564,1.20586,1.20544,1.20544,394500003.0
2005-03-15 13:30:00,1.20567,1.20588,1.20548,1.20588,572200002.0
2005-03-15 13:35:00,1.2055,1.20565,1.20485,1.2049,342600003.0
2005-03-15 13:40:00,1.2049,1.20564,1.20483,1.20558,560000000.0
2005-03-15 13:45:00,1.20567,1.20574,1.20531,1.20535,212800000.0
2005-03-15 13:50:00,1.20539,1.20539,1.20516,1.2053,414900003.0
2005-03-15 13:55:00,1.20535,1.20553,1.20493,1.2053,411499997.0
2005-03-15 14:00:00,1.20518,1.20553,1.20518,1.2055,563300006.0
2005-03-15 14:05:00,1.20552,1.2056,1.20526,1.20558,286300004.0
2005-03-15 14:10:00,1.20561,1.2057,1.20529,1.20549,591099993.0
2005-03-15 14:15:00,1.2055,1.20569,1.20523,1.20547,611700000.0
2005-03-15 14:20:00,1.20542,1.2055,1.20518,1.20527,402600006.0
2005-03-15 14:25:00,1.205,1.20541,1.20472,1.20521,561099995.0
2005-03-15 14:30:00,1.20526,1.20534,1.20509,1.20514,358899999.0
2005-03-15 14:35:00,1.20524,1.20528,1.20509,1.20512,601300001.0
2005-03-15 14:40:00,1.20511,1.20511,1.20489,1.20498,387999998.0
2005-03-15 14:45:00,1.20495,1.20514,1.20491,1.20506,365499996.0
2005-03-15 14:50:00,1.20515,1.20525,1.20484,1.20486,422200002.0
2005-03-15 14:55:00,1.20488,1.20515,1.20473,1.20488,597200000.0
2005-03-15 15:00:00,1.20489,1.20511,1.20472,1.20492,353300000.0
2005-03-15 15:05:00,1.20483,1.20489,1.20429,1.20429,482800002.0
2005-03-15 15:10:00,1.20415,1.20422,1.20353,1.20356,528700005.0
2005-03-15 15:15:00,1.20379,1.2039,1.20329,1.2034,690100003.0
2005-03-15 15:20:00,1.20333,1.20336,1.20236,1.20244,448200003.0
2005-03-15 15:25:00,1.20255,1.20301,1.20227,1.20267,374599997.0
2005-03-15 15:30:00,1.20231,1.20231,1.20015,1.2011,494999997.0
2005-03-15 15:35:00,1.20133,1.20159,1.20108,1.2014,568800005.0
2005-03-15 15:40:00,1.20155,1.20155,1.20065,1.20075,552500002.0
2005-03-15 15:45:00,1.20085,1.20085,1.19871,1.19882,359500000.0
2005-03-15 15:50:00,1.19898,1.19921,1.19765,1.19799,445300003.0
2005-03-15 15:55:00,1.19822,1.19853,1.19762,1.19828,618000002.0
2005-03-15 16:00:00,1.1991,1.20168,1.19813,1.20155,512100000.0
2005-03-15 16:05:00,1.20147,1.20295,1.20047,1.2029,503700000.0
2005-03-15 16:10:00,1.20278,1.20466,1.20276,1.20356,420400002.0
2005-03-15 16:15:00,1.2032,1.20404,1.20276,1.20303,395000001.0
2005-03-15 16:20:00,1.2032,1.20328,1.20258,1.20267,646300007.0
2005-03-15 16:25:00,1.20274,1.20283,1.20185,1.20212,633500008.0
2005-03-15 16:30:00,1.2024,1.20348,1.20211,1.20244,481700002.0
2005-03-15 16:35:00,1.20296,1.20443,1.20266,1.20409,534900000.0
2005-03-15 16:40:00,1.20449,1.20467,1.20348,1.20389,444799997.0
2005-03-15 16:45:00,1.20406,1.20499,1.20406,1.20481,564000002.0
2005-03-15 16:50:00,1.2048,1.20499,1.20416,1.20418,549300003.0
2005-03-15 16:55:00,1.20428,1.20482,1.20344,1.20344,474600002.0
2005-03-15 17:00:00,1.2034,1.2041,1.20314,1.2034,520300002.0
2005-03-15 17:05:00,1.2037,1.20381,1.2019,1.20208,390599999.0
2005-03-15 17:10:00,1.20208,1.20234,1.20112,1.20122,386100002.0
2005-03-15 17:15:00,1.2013,1.20226,1.20126,1.20199,414200002.0
2005-03-15 17:20:00,1.20208,1.2025,1.20189,1.20233,528499994.0
2005-03-15 17:25:00,1.20242,1.20258,1.20219,1.20235,425500003.0
2005-03-15 17:30:00,1.20256,1.20352,1.20249,1.20329,527399994.0
2005-03-15 17:35:00,1.2034,1.20348,1.20277,1.20324,437600000.0
2005-03-15 17:40:00,1.20336,1.20446,1.20331,1.20446,549400004.0
2005-03-15 17:45:00,1.20452,1.20473,1.20435,1.20435,400599999.0
2005-03-15 17:50:00,1.20425,1.20429,1.20355,1.20408,560600002.0
2005-03-15 17:55:00,1.20406,1.20413,1.20377,1.20404,421200002.0
2005-03-15 18:00:00,1.20407,1.20586,1.20373,1.20579,2789200012.0
2005-03-15 18:05:00,1.20616,1.20715,1.2061,1.20665,4179200002.0
2005-03-15 18:10:00,1.20688,1.207,1.20594,1.20673,2635599998.0
2005-03-15 18:15:00,1.20678,1.20707,1.20627,1.20627,2626300008.0
2005-03-15 18:20:00,1.20627,1.20688,1.20613,1.20684,1996600008.0
2005-03-15 18:25:00,1.20687,1.20687,1.20587,1.20618,2618899993.0
2005-03-15 18:30:00,1.20643,1.20661,1.206,1.20643,2490300008.0
2005-03-15 18:35:00,1.20647,1.20667,1.2062,1.20623,1225800008.0
2005-03-15 18:40:00,1.20623,1.20623,1.20528,1.20572,2574500004.0
2005-03-15 18:45:00,1.20585,1.20646,1.20539,1.20633,1096400002.0
2005-03-15 18:50:00,1.20662,1.20668,1.20634,1.20647,1192299994.0
2005-03-15 18:55:00,1.20665,1.20751,1.20658,1.20731,1653799997.0
2005-03-15 19:00:00,1.20775,1.20805,1.20707,1.2072,1473699999.0
2005-03-15 19:05:00,1.20731,1.20745,1.20689,1.20714,2091799996.0
2005-03-15 19:10:00,1.20703,1.20713,1.20621,1.20635,1442100005.0
2005-03-15 19:15:00,1.20642,1.20703,1.20624,1.207,1713600000.0
2005-03-15 19:20:00,1.207,1.207,1.20641,1.20644,731899999.0
2005-03-15 19:25:00,1.2064,1.20645,1.206,1.20608,986600007.0
2005-03-15 19:30:00,1.20623,1.20628,1.20571,1.20593,562699992.0
2005-03-15 19:35:00,1.20576,1.20638,1.20572,1.20625,1464000007.0
2005-03-15 19:40:00,1.20626,1.20634,1.206,1.20615,810899999.0
2005-03-15 19:45:00,1.20618,1.20618,1.20572,1.206,475499998.0
2005-03-15 19:50:00,1.20596,1.20596,1.20559,1.20574,517600004.0
2005-03-15 19:55:00,1.20573,1.20573,1.20525,1.20555,846099999.0
2005-03-15 20:00:00,1.20562,1.20574,1.2049,1.20514,972600009.0
2005-03-15 20:05:00,1.20521,1.20577,1.2052,1.20573,1127400013.0
2005-03-15 20:10:00,1.20558,1.20558,1.2049,1.20502,1085399998.0
2005-03-15 20:15:00,1.20513,1.20513,1.20469,1.20502,1752799992.0
2005-03-15 20:20:00,1.20512,1.20531,1.20498,1.20517,1960700004.0
2005-03-15 20:25:00,1.20524,1.20537,1.20513,1.20515,1922500007.0
2005-03-15 20:30:00,1.20525,1.20554,1.20525,1.20536,1475100001.0
2005-03-15 20:35:00,1.20555,1.2057,1.20536,1.20548,1602299997.0
2005-03-15 20:40:00,1.20549,1.20552,1.20504,1.20533,1613600008.0
2005-03-15 20:45:00,1.20552,1.20569,1.20501,1.20569,971100008.0
2005-03-15 20:50:00,1.2054,1.20567,1.20531,1.2056,1038000000.0
2005-03-15 20:55:00,1.20542,1.20571,1.20533,1.20557,1673000002.0
2005-03-15 21:00:00,1.20575,1.20591,1.20557,1.20561,2951299995.0
2005-03-15 21:05:00,1.2056,1.20619,1.20555,1.20605,1921599995.0
2005-03-15 21:10:00,1.20565,1.20621,1.20523,1.20588,1653000001.0
2005-03-15 21:15:00,1.20587,1.20617,1.20568,1.20617,597400003.0
2005-03-15 21:20:00,1.2058,1.20586,1.2056,1.2056,361500002.0
2005-03-15 21:25:00,1.20566,1.20578,1.20554,1.20568,674000001.0
2005-03-15 21:30:00,1.20581,1.20588,1.20492,1.20492,736200005.0
2005-03-15 21:35:00,1.20504,1.20563,1.20496,1.20558,799700004.0
2005-03-15 21:40:00,1.2056,1.20574,1.20552,1.20554,664199995.0
2005-03-15 21:45:00,1.20566,1.20572,1.20552,1.20558,874400007.0
2005-03-15 21:50:00,1.20555,1.20577,1.20521,1.20553,618900008.0
2005-03-15 21:55:00,1.2057,1.20597,1.2056,1.20588,395100001.0
2005-03-15 22:00:00,1.20585,1.20609,1.20577,1.20592,961900007.0
2005-03-15 22:05:00,1.20597,1.20628,1.20594,1.20623,600000005.0
2005-03-15 22:10:00,1.20646,1.20649,1.20616,1.20622,592500002.0
2005-03-15 22:15:00,1.20629,1.20633,1.2059,1.20601,419500003.0
2005-03-15 22:20:00,1.20603,1.2062,1.20597,1.20607,520600003.0
2005-03-15 22:25:00,1.20606,1.20636,1.20584,1.20585,701399999.0
2005-03-15 22:30:00,1.2062,1.2062,1.20578,1.2059,630900000.0
2005-03-15 22:35:00,1.20597,1.2061,1.20585,1.20585,609900001.0
2005-03-15 22:40:00,1.20595,1.20653,1.20585,1.20623,601700002.0
2005-03-15 22:45:00,1.20622,1.20645,1.20607,1.20626,557699999.0
2005-03-15 22:50:00,1.20652,1.20653,1.2061,1.20619,579499998.0
2005-03-15 22:55:00,1.20617,1.20634,1.20592,1.20606,613500000.0
2005-03-15 23:00:00,1.20606,1.20661,1.20606,1.20645,221500000.0
2005-03-15 23:05:00,1.20642,1.20687,1.20636,1.20654,574700000.0
2005-03-15 23:10:00,1.20661,1.20717,1.20646,1.20717,474199995.0
2005-03-15 23:15:00,1.20732,1.20762,1.20724,1.20735,558400000.0
2005-03-15 23:20:00,1.20739,1.20754,1.20717,1.20717,398000006.0
2005-03-15 23:25:00,1.20732,1.20748,1.20723,1.20733,546900003.0
2005-03-15 23:30:00,1.20756,1.20759,1.207,1.20721,579700000.0
2005-03-15 23:35:00,1.20709,1.20724,1.20619,1.20678,603299995.0
2005-03-15 23:40:00,1.20658,1.20693,1.20644,1.20672,785200007.0
2005-03-15 23:45:00,1.20678,1.20678,1.20635,1.20636,364500003.0
2005-03-15 23:50:00,1.20638,1.20639,1.20622,1.20629,339299999.0
2005-03-15 23:55:00,1.20629,1.20684,1.20622,1.20684,439999999.0
2005-03-16 00:00:00,1.20695,1.20726,1.20671,1.20708,404400000.0
2005-03-16 00:05:00,1.20708,1.20734,1.20659,1.2069,630800004.0
2005-03-16 00:10:00,1.20675,1.20715,1.20644,1.20654,595600005.0
2005-03-16 00:15:00,1.20689,1.20698,1.20636,1.20665,539700001.0
2005-03-16 00:20:00,1.20665,1.2072,1.20633,1.2064,423900000.0
2005-03-16 00:25:00,1.20635,1.20662,1.20625,1.20635,326799998.0
2005-03-16 00:30:00,1.20635,1.20673,1.20616,1.20673,357699998.0
2005-03-16 00:35:00,1.20662,1.20678,1.2062,1.20658,404200003.0
2005-03-16 00:40:00,1.20667,1.20701,1.20662,1.2067,509200005.0
2005-03-16 00:45:00,1.20663,1.2069,1.2066,1.20665,302699999.0
2005-03-16 00:50:00,1.20703,1.20714,1.20658,1.20684,464200001.0
2005-03-16 00:55:00,1.20684,1.20721,1.20663,1.2067,355499997.0
2005-03-16 01:00:00,1.207,1.2072,1.20678,1.20711,576299999.0
2005-03-16 01:05:00,1.20708,1.20748,1.2068,1.20681,408900001.0
2005-03-16 01:10:00,1.20689,1.20714,1.20678,1.20679,395900002.0
2005-03-16 01:15:00,1.20692,1.20713,1.20677,1.2069,383600001.0
2005-03-16 01:20:00,1.20684,1.20702,1.20682,1.20686,271800001.0
2005-03-16 01:25:00,1.20703,1.20727,1.20693,1.207,295300002.0
2005-03-16 01:30:00,1.20689,1.20734,1.20689,1.20704,234499999.0
2005-03-16 01:35:00,1.20701,1.20756,1.20694,1.20727,413799997.0
2005-03-16 01:40:00,1.20738,1.20748,1.20725,1.2073,328400002.0
2005-03-16 01:45:00,1.20761,1.20766,1.20717,1.20728,470799999.0
2005-03-16 01:50:00,1.20727,1.20745,1.20719,1.20735,233699998.0
2005-03-16 01:55:00,1.2071,1.20738,1.2071,1.20714,307199999.0
2005-03-16 02:00:00,1.20703,1.20733,1.20699,1.20699,399499996.0
2005-03-16 02:05:00,1.20707,1.20725,1.2069,1.20707,438499996.0
2005-03-16 02:10:00,1.20713,1.2073,1.20712,1.2073,281700002.0
2005-03-16 02:15:00,1.20735,1.20746,1.2071,1.2072,428000003.0
2005-03-16 02:20:00,1.20716,1.20766,1.20716,1.20743,389500003.0
2005-03-16 02:25:00,1.20726,1.20758,1.20726,1.20757,334700002.0
2005-03-16 02:30:00,1.20769,1.20775,1.20733,1.20742,300200006.0
2005-03-16 02:35:00,1.20745,1.20745,1.20731,1.20738,234600003.0
2005-03-16 02:40:00,1.20721,1.20739,1.20676,1.20702,201199999.0
2005-03-16 02:45:00,1.20726,1.20749,1.20714,1.20719,392600005.0
2005-03-16 02:50:00,1.20713,1.20725,1.20707,1.20713,294699996.0
2005-03-16 02:55:00,1.20719,1.20735,1.20711,1.20715,254400001.0
2005-03-16 03:00:00,1.20715,1.20737,1.207,1.20724,354900002.0
2005-03-16 03:05:00,1.20726,1.20754,1.20715,1.20733,330000001.0
2005-03-16 03:10:00,1.20728,1.20742,1.20706,1.20706,256899999.0
2005-03-16 03:15:00,1.20692,1.20717,1.20634,1.20687,407700004.0
2005-03-16 03:20:00,1.20704,1.20708,1.20652,1.20702,425199998.0
2005-03-16 03:25:00,1.20704,1.20728,1.20686,1.20701,503900000.0
2005-03-16 03:30:00,1.2071,1.2073,1.2068,1.20721,449100000.0
2005-03-16 03:35:00,1.20674,1.20728,1.20674,1.20718,285300003.0
2005-03-16 03:40:00,1.20715,1.20774,1.2071,1.20712,417300000.0
2005-03-16 03:45:00,1.20697,1.20723,1.20697,1.20715,447900004.0
2005-03-16 03:50:00,1.20715,1.2074,1.20688,1.2072,255300002.0
2005-03-16 03:55:00,1.20679,1.20727,1.20679,1.20717,320500006.0
2005-03-16 04:00:00,1.2071,1.20727,1.20682,1.207,339599994.0
2005-03-16 04:05:00,1.2063,1.20702,1.2063,1.20701,425599999.0
2005-03-16 04:10:00,1.20667,1.20724,1.20667,1.20685,442299998.0
2005-03-16 04:15:00,1.20688,1.20705,1.20674,1.2068,296000004.0
2005-03-16 04:20:00,1.20703,1.20706,1.20677,1.20697,493300001.0
2005-03-16 04:25:00,1.20695,1.20709,1.20674,1.20676,338300003.0
2005-03-16 04:30:00,1.2069,1.20726,1.2067,1.2068,394799998.0
2005-03-16 04:35:00,1.20686,1.20715,1.20677,1.20714,473500007.0
2005-03-16 04:40:00,1.20687,1.20699,1.20637,1.20691,340700002.0
2005-03-16 04:45:00,1.20679,1.20717,1.20633,1.20655,211999997.0
2005-03-16 04:50:00,1.20655,1.20683,1.2065,1.2066,301900004.0
2005-03-16 04:55:00,1.20668,1.20672,1.20637,1.20667,404099995.0
2005-03-16 05:00:00,1.20691,1.20713,1.20664,1.20664,327899999.0
2005-03-16 05:05:00,1.20652,1.20699,1.20652,1.20655,323999999.0
2005-03-16 05:10:00,1.20656,1.20699,1.20643,1.20682,589800003.0
2005-03-16 05:15:00,1.20665,1.20701,1.20628,1.20628,462500006.0
2005-03-16 05:20:00,1.20662,1.20682,1.20642,1.20675,349699997.0
2005-03-16 05:25:00,1.20685,1.20685,1.20645,1.20667,212100000.0
2005-03-16 05:30:00,1.20655,1.20692,1.20651,1.20651,322799999.0
2005-03-16 05:35:00,1.20642,1.20678,1.20635,1.20667,471700002.0
2005-03-16 05:40:00,1.2069,1.20708,1.20645,1.20698,294800004.0
2005-03-16 05:45:00,1.20688,1.2072,1.20683,1.20694,343300000.0
2005-03-16 05:50:00,1.20693,1.20718,1.20686,1.207,528200005.0
2005-03-16 05:55:00,1.2069,1.20724,1.20685,1.20685,285900000.0
2005-03-16 06:00:00,1.2072,1.20725,1.20672,1.20677,448399996.0
2005-03-16 06:05:00,1.20708,1.20714,1.20648,1.20685,407199999.0
2005-03-16 06:10:00,1.20696,1.20705,1.20675,1.20687,450000006.0
2005-03-16 06:15:00,1.2069,1.20697,1.20666,1.20684,379500000.0
2005-03-16 06:20:00,1.20687,1.20715,1.2064,1.2067,416000001.0
2005-03-16 06:25:00,1.20666,1.2069,1.20633,1.20653,441299999.0
2005-03-16 06:30:00,1.20662,1.2071,1.20636,1.20636,483200000.0
2005-03-16 06:35:00,1.20651,1.20691,1.20629,1.20637,413800001.0
2005-03-16 06:40:00,1.20654,1.20682,1.20623,1.20655,483400007.0
2005-03-16 06:45:00,1.2066,1.20676,1.20644,1.20655,404200007.0
2005-03-16 06:50:00,1.20662,1.20686,1.20635,1.20668,677200007.0
2005-03-16 06:55:00,1.20638,1.20675,1.20628,1.2066,558400000.0
2005-03-16 07:00:00,1.2065,1.20658,1.2062,1.20643,538000005.0
2005-03-16 07:05:00,1.20639,1.20643,1.20567,1.20595,475600001.0
2005-03-16 07:10:00,1.20601,1.20633,1.20568,1.20579,298299999.0
2005-03-16 07:15:00,1.20589,1.20646,1.20572,1.2064,358200001.0
2005-03-16 07:20:00,1.20652,1.20675,1.20623,1.20639,264900000.0
2005-03-16 07:25:00,1.20633,1.20665,1.20629,1.2064,444000003.0
2005-03-16 07:30:00,1.20635,1.20637,1.2055,1.20614,573899998.0
2005-03-16 07:35:00,1.20616,1.2066,1.20602,1.20629,469100003.0
2005-03-16 07:40:00,1.20627,1.20661,1.20607,1.20661,455000000.0
2005-03-16 07:45:00,1.20602,1.2063,1.20602,1.2062,396999997.0
2005-03-16 07:50:00,1.20641,1.20648,1.20615,1.20615,383800002.0
2005-03-16 07:55:00,1.20636,1.2065,1.20611,1.2062,267799997.0
2005-03-16 08:00:00,1.20622,1.20643,1.20558,1.20591,350099996.0
2005-03-16 08:05:00,1.20638,1.2066,1.20595,1.2065,655900007.0
2005-03-16 08:10:00,1.20655,1.20667,1.20602,1.2063,317199999.0
2005-03-16 08:15:00,1.20623,1.20654,1.20605,1.20643,260600001.0
2005-03-16 08:20:00,1.20662,1.20663,1.20605,1.20605,611600002.0
2005-03-16 08:25:00,1.20603,1.20633,1.20593,1.20598,277899998.0
2005-03-16 08:30:00,1.20603,1.20638,1.20565,1.20638,495999998.0
2005-03-16 08:35:00,1.20602,1.20629,1.20583,1.2061,395800002.0
2005-03-16 08:40:00,1.20607,1.2063,1.2056,1.2056,291700001.0
2005-03-16 08:45:00,1.20557,1.20611,1.20557,1.20607,409000006.0
2005-03-16 08:50:00,1.20604,1.20617,1.20589,1.20607,400600003.0
2005-03-16 08:55:00,1.20608,1.2061,1.20579,1.20593,560200002.0
2005-03-16 09:00:00,1.20592,1.2063,1.20592,1.20611,513200009.0
2005-03-16 09:05:00,1.20617,1.20635,1.20593,1.20619,487800005.0
2005-03-16 09:10:00,1.20617,1.2063,1.20591,1.20602,353599998.0
2005-03-16 09:15:00,1.20603,1.20635,1.20598,1.20605,355000001.0
2005-03-16 09:20:00,1.20618,1.20628,1.20602,1.20606,489200001.0
2005-03-16 09:25:00,1.20609,1.20622,1.20597,1.20605,388999998.0
2005-03-16 09:30:00,1.20598,1.20606,1.20565,1.20571,523300001.0
2005-03-16 09:35:00,1.20574,1.20588,1.20543,1.20588,467200003.0
2005-03-16 09:40:00,1.20585,1.20585,1.20547,1.20557,421499997.0
2005-03-16 09:45:00,1.20589,1.20601,1.20511,1.20511,476600005.0
2005-03-16 09:50:00,1.20507,1.20515,1.20483,1.20485,379900001.0
2005-03-16 09:55:00,1.20494,1.20506,1.20484,1.20493,392900001.0
2005-03-16 10:00:00,1.2049,1.20499,1.20388,1.20393,367500000.0
2005-03-16 10:05:00,1.20415,1.20457,1.20384,1.20384,275400000.0
2005-03-16 10:10:00,1.20384,1.20429,1.20384,1.204,524000000.0
2005-03-16 10:15:00,1.20409,1.20428,1.20347,1.20352,728400007.0
2005-03-16 10:20:00,1.20374,1.2039,1.20313,1.20345,477700001.0
2005-03-16 10:25:00,1.20356,1.20401,1.20356,1.20362,465800001.0
2005-03-16 10:30:00,1.20358,1.20371,1.20328,1.20362,625299995.0
2005-03-16 10:35:00,1.20353,1.20416,1.20335,1.2036,478399998.0
2005-03-16 10:40:00,1.2035,1.20371,1.20328,1.20354,301800002.0
2005-03-16 10:45:00,1.20362,1.20362,1.2032,1.20335,466900001.0
2005-03-16 10:50:00,1.20332,1.20345,1.20313,1.20337,375800002.0
2005-03-16 10:55:00,1.20332,1.20353,1.20325,1.2034,432300004.0
2005-03-16 11:00:00,1.20333,1.20382,1.20312,1.20372,385000002.0
2005-03-16 11:05:00,1.20367,1.20392,1.2035,1.20383,458100001.0
2005-03-16 11:10:00,1.2038,1.2042,1.20372,1.20372,520499997.0
2005-03-16 11:15:00,1.2037,1.20407,1.20362,1.20379,469200001.0
2005-03-16 11:20:00,1.20382,1.20449,1.20382,1.20448,379399998.0
2005-03-16 11:25:00,1.20451,1.20455,1.20426,1.20428,617700000.0
2005-03-16 11:30:00,1.20428,1.20444,1.2042,1.2043,595600001.0
2005-03-16 11:35:00,1.20431,1.20472,1.20431,1.20471,446100001.0
2005-03-16 11:40:00,1.20464,1.20465,1.20403,1.2042,496600001.0
2005-03-16 11:45:00,1.20427,1.20427,1.2035,1.20373,483600006.0
2005-03-16 11:50:00,1.20379,1.20382,1.2035,1.20374,583300008.0
2005-03-16 11:55:00,1.20363,1.20469,1.20357,1.2046,542500001.0
2005-03-16 12:00:00,1.20462,1.20462,1.20414,1.20435,512600004.0
2005-03-16 12:05:00,1.20443,1.20448,1.20366,1.20376,389099997.0
2005-03-16 12:10:00,1.20366,1.20439,1.20361,1.20429,598400002.0
2005-03-16 12:15:00,1.20423,1.20433,1.20401,1.20401,478999999.0
2005-03-16 12:20:00,1.20402,1.20411,1.20371,1.20381,479700004.0
2005-03-16 12:25:00,1.20386,1.2039,1.20327,1.20328,639300004.0
2005-03-16 12:30:00,1.20327,1.20341,1.2028,1.20285,438100003.0
2005-03-16 12:35:00,1.20317,1.20359,1.20287,1.20344,473700001.0
2005-03-16 12:40:00,1.2034,1.20354,1.20315,1.2032,486499999.0
2005-03-16 12:45:00,1.20326,1.2039,1.20326,1.20333,277000002.0
2005-03-16 12:50:00,1.20338,1.20401,1.20321,1.20394,445900001.0
2005-03-16 12:55:00,1.20401,1.2044,1.20395,1.2044,463000000.0
2005-03-16 13:00:00,1.204,1.20476,1.20385,1.20436,668700002.0
2005-03-16 13:05:00,1.20436,1.20444,1.204,1.20406,379900001.0
2005-03-16 13:10:00,1.2041,1.20428,1.20401,1.20413,435100003.0
2005-03-16 13:15:00,1.20405,1.20446,1.20396,1.204,326600002.0
2005-03-16 13:20:00,1.20406,1.20465,1.2039,1.20465,452900001.0
2005-03-16 13:25:00,1.20465,1.20465,1.20417,1.20445,439300003.0
2005-03-16 13:30:00,1.20454,1.20477,1.20407,1.20416,470699995.0
2005-03-16 13:35:00,1.20403,1.20416,1.20307,1.20307,462899998.0
2005-03-16 13:40:00,1.20306,1.20348,1.20298,1.20305,643199999.0
2005-03-16 13:45:00,1.20305,1.20324,1.20285,1.20302,370800001.0
2005-03-16 13:50:00,1.20285,1.20292,1.2025,1.20287,379300001.0
2005-03-16 13:55:00,1.2027,1.20275,1.20168,1.20198,500100005.0
2005-03-16 14:00:00,1.20232,1.20235,1.20189,1.20203,412200000.0
2005-03-16 14:05:00,1.20208,1.20247,1.20177,1.20234,399000000.0
2005-03-16 14:10:00,1.20241,1.20241,1.20193,1.20193,423000002.0
2005-03-16 14:15:00,1.20188,1.2025,1.20188,1.20249,527099997.0
2005-03-16 14:20:00,1.20248,1.20263,1.20216,1.2022,479400002.0
2005-03-16 14:25:00,1.20234,1.20235,1.2019,1.20198,473700001.0
2005-03-16 14:30:00,1.20207,1.20224,1.20191,1.20196,362199998.0
2005-03-16 14:35:00,1.20205,1.20241,1.20205,1.2022,601599996.0
2005-03-16 14:40:00,1.20219,1.20228,1.20164,1.20164,425200002.0
2005-03-16 14:45:00,1.20191,1.20191,1.20104,1.20107,507699998.0
2005-03-16 14:50:00,1.20127,1.20198,1.20127,1.20185,527800001.0
2005-03-16 14:55:00,1.202,1.20247,1.20156,1.20242,512599998.0
2005-03-16 15:00:00,1.20247,1.20255,1.20201,1.20201,475300005.0
2005-03-16 15:05:00,1.202,1.2036,1.20191,1.20351,338000004.0
2005-03-16 15:10:00,1.20343,1.20353,1.20286,1.20296,534600003.0
2005-03-16 15:15:00,1.2031,1.20318,1.20265,1.20293,484299998.0
2005-03-16 15:20:00,1.2027,1.2036,1.20266,1.20313,527700006.0
2005-03-16 15:25:00,1.20317,1.20326,1.20229,1.20244,513299996.0
2005-03-16 15:30:00,1.20214,1.20231,1.20118,1.20127,551700001.0
2005-03-16 15:35:00,1.20122,1.20145,1.20079,1.20105,600799997.0
2005-03-16 15:40:00,1.20114,1.20124,1.20021,1.20066,535500003.0
2005-03-16 15:45:00,1.20073,1.20093,1.19995,1.20068,675899997.0
2005-03-16 15:50:00,1.20075,1.201,1.20001,1.20038,533000005.0
2005-03-16 15:55:00,1.20037,1.20046,1.1999,1.2003,474100000.0
2005-03-16 16:00:00,1.20037,1.20159,1.20018,1.20144,363700000.0
2005-03-16 16:05:00,1.20184,1.2028,1.20169,1.20247,460800006.0
2005-03-16 16:10:00,1.2025,1.20371,1.2023,1.20337,521999997.0
2005-03-16 16:15:00,1.20362,1.20394,1.20306,1.20312,481700002.0
2005-03-16 16:20:00,1.20299,1.20438,1.20294,1.20437,507700004.0
2005-03-16 16:25:00,1.20477,1.20485,1.20337,1.20337,553800000.0
2005-03-16 16:30:00,1.20354,1.20354,1.20239,1.20245,451290000.0
2005-03-16 16:35:00,1.20282,1.20296,1.2024,1.20252,560800000.0
2005-03-16 16:40:00,1.20261,1.20293,1.20243,1.20252,410800005.0
2005-03-16 16:45:00,1.20265,1.20272,1.20164,1.20168,488400000.0
2005-03-16 16:50:00,1.20174,1.2025,1.20161,1.20191,398300004.0
2005-03-16 16:55:00,1.20157,1.20221,1.20144,1.20182,532000000.0
2005-03-16 17:00:00,1.20202,1.20222,1.20183,1.20214,457300007.0
2005-03-16 17:05:00,1.20227,1.20339,1.20195,1.20324,551600003.0
2005-03-16 17:10:00,1.20345,1.20395,1.20326,1.20355,419800000.0
2005-03-16 17:15:00,1.20348,1.20375,1.20314,1.20344,770399994.0
2005-03-16 17:20:00,1.20338,1.20364,1.20208,1.20248,456099999.0
2005-03-16 17:25:00,1.20257,1.20289,1.20251,1.20287,311000001.0
2005-03-16 17:30:00,1.20292,1.20297,1.20264,1.20267,377699999.0
2005-03-16 17:35:00,1.20251,1.20273,1.20152,1.20155,499899997.0
2005-03-16 17:40:00,1.20145,1.20145,1.20047,1.20103,383000001.0
2005-03-16 17:45:00,1.20117,1.20155,1.20097,1.20136,427900001.0
2005-03-16 17:50:00,1.20128,1.20148,1.20117,1.20128,411800006.0
2005-03-16 17:55:00,1.20145,1.20172,1.20121,1.20168,494800003.0
2005-03-16 18:00:00,1.20194,1.20215,1.20117,1.20128,3092400001.0
2005-03-16 18:05:00,1.20159,1.20205,1.20133,1.20191,4132800014.0
2005-03-16 18:10:00,1.20205,1.20285,1.20189,1.20205,2559000004.0
2005-03-16 18:15:00,1.20237,1.20342,1.20208,1.2033,2731300008.0
2005-03-16 18:20:00,1.20328,1.20328,1.20278,1.2031,2007189995.0
2005-03-16 18:25:00,1.20316,1.20364,1.20309,1.20325,2823899999.0
2005-03-16 18:30:00,1.20286,1.20341,1.20286,1.20312,2497500012.0
2005-03-16 18:35:00,1.20335,1.20374,1.2032,1.20344,1596899997.0
2005-03-16 18:40:00,1.20356,1.20394,1.20332,1.20372,2157099995.0
2005-03-16 18:45:00,1.20378,1.20392,1.20355,1.20372,1140099993.0
2005-03-16 18:50:00,1.20375,1.20412,1.2034,1.20412,1064399993.0
2005-03-16 18:55:00,1.20407,1.20407,1.2026,1.20295,1748999999.0
2005-03-16 19:00:00,1.2032,1.20354,1.20296,1.20296,1276400004.0
2005-03-16 19:05:00,1.20294,1.20307,1.20257,1.20282,2085500010.0
2005-03-16 19:10:00,1.20284,1.20284,1.2017,1.20215,1185000005.0
2005-03-16 19:15:00,1.20227,1.20271,1.20212,1.20267,1682100003.0
2005-03-16 19:20:00,1.20269,1.20297,1.20258,1.2029,785100006.0
2005-03-16 19:25:00,1.20297,1.20319,1.20285,1.20302,837300005.0
2005-03-16 19:30:00,1.20315,1.20315,1.20292,1.20303,729099998.0
2005-03-16 19:35:00,1.20311,1.20371,1.20293,1.203,1286400005.0
2005-03-16 19:40:00,1.20303,1.20335,1.20284,1.20325,675999999.0
2005-03-16 19:45:00,1.20328,1.20349,1.20297,1.20331,474900002.0
2005-03-16 19:50:00,1.20347,1.20355,1.20296,1.20332,563300001.0
2005-03-16 19:55:00,1.20341,1.20345,1.20295,1.20295,859399998.0
2005-03-16 20:00:00,1.20309,1.20336,1.20308,1.20308,996399997.0
2005-03-16 20:05:00,1.20311,1.20342,1.20305,1.20332,1160890005.0
2005-03-16 20:10:00,1.20329,1.20348,1.20292,1.203,1177500007.0
2005-03-16 20:15:00,1.20302,1.20331,1.20278,1.20331,1903300009.0
2005-03-16 20:20:00,1.20332,1.20345,1.20297,1.20297,2049600009.0
2005-03-16 20:25:00,1.20303,1.20328,1.20303,1.20315,1881700002.0
2005-03-16 20:30:00,1.20312,1.20329,1.20264,1.20292,1224390001.0
2005-03-16 20:35:00,1.20288,1.20342,1.20287,1.20342,1496699998.0
2005-03-16 20:40:00,1.20305,1.20334,1.2028,1.2028,1701900006.0
2005-03-16 20:45:00,1.20269,1.20269,1.2023,1.20236,818399998.0
2005-03-16 20:50:00,1.20235,1.20279,1.20232,1.20235,917500007.0
2005-03-16 20:55:00,1.20242,1.2027,1.20233,1.2027,1786100014.0
2005-03-16 21:00:00,1.20275,1.20292,1.20259,1.20266,2996100001.0
2005-03-16 21:05:00,1.20267,1.20274,1.20244,1.20272,1631000010.0
2005-03-16 21:10:00,1.20279,1.20319,1.20258,1.20301,2118000001.0
2005-03-16 21:15:00,1.20285,1.20295,1.2028,1.20285,524799995.0
2005-03-16 21:20:00,1.20288,1.20329,1.20288,1.20312,366500004.0
2005-03-16 21:25:00,1.20317,1.20349,1.20254,1.20315,879299999.0
2005-03-16 21:30:00,1.2032,1.2033,1.20301,1.20316,640399996.0
2005-03-16 21:35:00,1.20318,1.20339,1.20313,1.2032,586500006.0
2005-03-16 21:40:00,1.20328,1.20341,1.20312,1.2032,705200006.0
2005-03-16 21:45:00,1.2032,1.20355,1.2032,1.20348,860900008.0
2005-03-16 21:50:00,1.20342,1.20371,1.20317,1.20348,523000004.0
2005-03-16 21:55:00,1.20352,1.20362,1.20329,1.20338,486600002.0
2005-03-16 22:00:00,1.20344,1.20369,1.20324,1.20352,1121990005.0
2005-03-16 22:05:00,1.20358,1.20365,1.20346,1.20365,621800006.0
2005-03-16 22:10:00,1.20363,1.20402,1.20351,1.20377,393999998.0
2005-03-16 22:15:00,1.20366,1.20366,1.20349,1.20359,475200008.0
2005-03-16 22:20:00,1.20357,1.20383,1.20354,1.20357,612800002.0
2005-03-16 22:25:00,1.20355,1.20405,1.2034,1.20357,908500011.0
2005-03-16 22:30:00,1.2037,1.20397,1.20342,1.20344,850399993.0
2005-03-16 22:35:00,1.20347,1.20386,1.20343,1.20356,576400004.0
2005-03-16 22:40:00,1.20355,1.20407,1.20354,1.20378,948899997.0
2005-03-16 22:45:00,1.20378,1.20394,1.20363,1.20378,481100009.0
2005-03-16 22:50:00,1.20382,1.20392,1.20352,1.20357,426700004.0
2005-03-16 22:55:00,1.2037,1.20424,1.20357,1.20407,777500006.0
2005-03-16 23:00:00,1.20412,1.20483,1.20412,1.20451,558799998.0
2005-03-16 23:05:00,1.2044,1.20486,1.20423,1.20465,526899998.0
2005-03-16 23:10:00,1.20463,1.2048,1.20442,1.20472,351900004.0
2005-03-16 23:15:00,1.205,1.2051,1.20475,1.20504,553200002.0
2005-03-16 23:20:00,1.20514,1.20525,1.20459,1.20485,593900002.0
2005-03-16 23:25:00,1.20483,1.20483,1.20447,1.20477,410000000.0
2005-03-16 23:30:00,1.20474,1.205,1.20452,1.20487,259600001.0
2005-03-16 23:35:00,1.20475,1.20543,1.20475,1.20524,452100001.0
2005-03-16 23:40:00,1.20523,1.20532,1.20459,1.20468,455100001.0
2005-03-16 23:45:00,1.2048,1.2048,1.20295,1.20317,307099999.0
2005-03-16 23:50:00,1.2039,1.20451,1.20356,1.2043,442900003.0
2005-03-16 23:55:00,1.20444,1.20451,1.20426,1.20445,394399998.0
2005-03-17 00:00:00,1.20455,1.20541,1.2045,1.20518,318600000.0
2005-03-17 00:05:00,1.20517,1.20523,1.20407,1.20415,462000003.0
2005-03-17 00:10:00,1.20463,1.20476,1.20421,1.20445,341899997.0
2005-03-17 00:15:00,1.20453,1.2047,1.20438,1.2045,351199998.0
2005-03-17 00:20:00,1.20445,1.20475,1.20442,1.2045,497700002.0
2005-03-17 00:25:00,1.20449,1.20473,1.20445,1.20445,495800001.0
2005-03-17 00:30:00,1.20446,1.20459,1.20423,1.2045,322200006.0
2005-03-17 00:35:00,1.20476,1.20477,1.20424,1.20426,382700004.0
2005-03-17 00:40:00,1.20434,1.20499,1.20431,1.2044,471700002.0
2005-03-17 00:45:00,1.2045,1.20496,1.20387,1.20387,400000004.0
2005-03-17 00:50:00,1.20442,1.20491,1.204,1.20491,429500001.0
2005-03-17 00:55:00,1.20446,1.2051,1.20393,1.20436,321600000.0
2005-03-17 01:00:00,1.2045,1.20487,1.20392,1.20423,514800004.0
2005-03-17 01:05:00,1.20433,1.20495,1.20397,1.20495,336400002.0
2005-03-17 01:10:00,1.20492,1.20492,1.20392,1.20454,375200001.0
2005-03-17 01:15:00,1.2044,1.20452,1.20394,1.2042,349899998.0
2005-03-17 01:20:00,1.20412,1.20461,1.20412,1.20456,236299999.0
2005-03-17 01:25:00,1.2042,1.20459,1.20393,1.2042,470900004.0
2005-03-17 01:30:00,1.20412,1.20473,1.20394,1.20431,315199999.0
2005-03-17 01:35:00,1.20443,1.20473,1.20431,1.20445,389199997.0
2005-03-17 01:40:00,1.20447,1.20473,1.20428,1.2045,427400001.0
2005-03-17 01:45:00,1.2045,1.2045,1.20387,1.2039,286000004.0
2005-03-17 01:50:00,1.20408,1.20424,1.20383,1.20389,402999999.0
2005-03-17 01:55:00,1.2038,1.20395,1.20316,1.20344,218899998.0
2005-03-17 02:00:00,1.20335,1.20342,1.20256,1.20298,519399999.0
2005-03-17 02:05:00,1.20308,1.2031,1.2029,1.20306,484900000.0
2005-03-17 02:10:00,1.20316,1.204,1.20293,1.20377,346599995.0
2005-03-17 02:15:00,1.20358,1.20386,1.20334,1.20368,603099996.0
2005-03-17 02:20:00,1.20364,1.20414,1.20309,1.2041,440800000.0
2005-03-17 02:25:00,1.20421,1.20458,1.20411,1.2042,407199998.0
2005-03-17 02:30:00,1.20422,1.20464,1.20415,1.2042,427900002.0
2005-03-17 02:35:00,1.20457,1.20458,1.20408,1.20418,357499999.0
2005-03-17 02:40:00,1.20419,1.20432,1.20409,1.20409,416900000.0
2005-03-17 02:45:00,1.20405,1.20418,1.2037,1.204,219299999.0
2005-03-17 02:50:00,1.20409,1.20424,1.204,1.2041,368200000.0
2005-03-17 02:55:00,1.20411,1.20429,1.20397,1.20407,335300002.0
2005-03-17 03:00:00,1.20401,1.20411,1.20376,1.20393,395800000.0
2005-03-17 03:05:00,1.20399,1.20429,1.20365,1.204,258700000.0
2005-03-17 03:10:00,1.20397,1.20429,1.20392,1.20395,200000003.0
2005-03-17 03:15:00,1.20395,1.20433,1.20389,1.20416,444900001.0
2005-03-17 03:20:00,1.2041,1.2043,1.20403,1.20403,297700000.0
2005-03-17 03:25:00,1.204,1.20427,1.20394,1.20394,375100000.0
2005-03-17 03:30:00,1.20418,1.20424,1.2039,1.20405,183100002.0
2005-03-17 03:35:00,1.20395,1.20426,1.20391,1.204,367700003.0
2005-03-17 03:40:00,1.20406,1.20414,1.20392,1.20392,402599998.0
2005-03-17 03:45:00,1.20404,1.20445,1.20399,1.20431,371490000.0
2005-03-17 03:50:00,1.20438,1.20499,1.20438,1.2046,526100001.0
2005-03-17 03:55:00,1.20487,1.20489,1.20451,1.20451,412100001.0
2005-03-17 04:00:00,1.20443,1.2046,1.20429,1.20429,324500000.0
2005-03-17 04:05:00,1.20442,1.20457,1.20428,1.20443,366400000.0
2005-03-17 04:10:00,1.20435,1.20477,1.20433,1.20444,500600008.0
2005-03-17 04:15:00,1.20445,1.20492,1.2044,1.2044,436000001.0
2005-03-17 04:20:00,1.20461,1.20472,1.20429,1.20429,409800002.0
2005-03-17 04:25:00,1.20435,1.20507,1.20432,1.20465,344499998.0
2005-03-17 04:30:00,1.20465,1.20487,1.20441,1.20453,403300000.0
2005-03-17 04:35:00,1.20472,1.2049,1.20448,1.2049,549199999.0
2005-03-17 04:40:00,1.20458,1.20502,1.20453,1.20453,375700003.0
2005-03-17 04:45:00,1.20458,1.20465,1.20433,1.20443,507799999.0
2005-03-17 04:50:00,1.20467,1.20491,1.20435,1.2044,435700002.0
2005-03-17 04:55:00,1.20435,1.20486,1.20432,1.2044,412799997.0
2005-03-17 05:00:00,1.20481,1.20482,1.20443,1.20466,374500000.0
2005-03-17 05:05:00,1.2047,1.20479,1.20453,1.20453,518499998.0
2005-03-17 05:10:00,1.20454,1.20477,1.20439,1.20477,458099999.0
2005-03-17 05:15:00,1.20455,1.20468,1.20408,1.2045,511599999.0
2005-03-17 05:20:00,1.20465,1.20489,1.20447,1.20476,198200000.0
2005-03-17 05:25:00,1.2046,1.20484,1.20455,1.20457,278700000.0
2005-03-17 05:30:00,1.20452,1.20491,1.20447,1.20483,247000000.0
2005-03-17 05:35:00,1.20466,1.2048,1.20455,1.20465,315600000.0
2005-03-17 05:40:00,1.20458,1.20495,1.20451,1.20451,318299999.0
2005-03-17 05:45:00,1.20438,1.20487,1.20438,1.20463,300599998.0
2005-03-17 05:50:00,1.20455,1.20502,1.20452,1.2046,534400001.0
2005-03-17 05:55:00,1.20462,1.20503,1.20457,1.20465,278500003.0
2005-03-17 06:00:00,1.20468,1.20492,1.20433,1.20456,390499996.0
2005-03-17 06:05:00,1.20492,1.20492,1.20419,1.20419,438699999.0
2005-03-17 06:10:00,1.20433,1.20456,1.20408,1.20423,335000005.0
2005-03-17 06:15:00,1.20425,1.20458,1.20325,1.2044,544399999.0
2005-03-17 06:20:00,1.20437,1.20463,1.20417,1.20422,405600005.0
2005-03-17 06:25:00,1.20421,1.2043,1.20285,1.2036,333800001.0
2005-03-17 06:30:00,1.20362,1.20391,1.2035,1.2036,322100000.0
2005-03-17 06:35:00,1.20353,1.20376,1.20303,1.20323,425599998.0
2005-03-17 06:40:00,1.20328,1.20389,1.20326,1.20352,574800001.0
2005-03-17 06:45:00,1.2034,1.20363,1.20317,1.20347,379789999.0
2005-03-17 06:50:00,1.2035,1.20385,1.2033,1.20364,385500003.0
2005-03-17 06:55:00,1.20378,1.20401,1.20361,1.20371,483100000.0
2005-03-17 07:00:00,1.20367,1.20412,1.20365,1.2038,549100001.0
2005-03-17 07:05:00,1.20403,1.20403,1.20374,1.20374,337500005.0
2005-03-17 07:10:00,1.20388,1.20392,1.20332,1.20382,336000003.0
2005-03-17 07:15:00,1.20376,1.20387,1.20365,1.20375,375100004.0
2005-03-17 07:20:00,1.20355,1.2039,1.2033,1.20375,249799998.0
2005-03-17 07:25:00,1.20403,1.20403,1.20369,1.20373,313800002.0
2005-03-17 07:30:00,1.20368,1.20385,1.20368,1.2038,536900008.0
2005-03-17 07:35:00,1.20371,1.20417,1.20334,1.20416,314399999.0
2005-03-17 07:40:00,1.20375,1.20423,1.20368,1.20391,338500000.0
2005-03-17 07:45:00,1.20384,1.20415,1.20373,1.20388,444000003.0
2005-03-17 07:50:00,1.20368,1.20394,1.20292,1.20299,402200001.0
2005-03-17 07:55:00,1.2032,1.20362,1.20295,1.20361,467900003.0
2005-03-17 08:00:00,1.20318,1.20347,1.20313,1.20345,357299999.0
2005-03-17 08:05:00,1.20339,1.20368,1.20313,1.20313,474100002.0
2005-03-17 08:10:00,1.2032,1.20346,1.20312,1.20318,199990001.0
2005-03-17 08:15:00,1.20337,1.2034,1.203,1.20335,464300001.0
2005-03-17 08:20:00,1.20328,1.20373,1.20322,1.20332,472899999.0
2005-03-17 08:25:00,1.20332,1.20359,1.2033,1.2033,222699998.0
2005-03-17 08:30:00,1.20338,1.20354,1.20311,1.2034,603199999.0
2005-03-17 08:35:00,1.2037,1.2037,1.20325,1.2033,324899998.0
2005-03-17 08:40:00,1.20342,1.20368,1.20331,1.20338,410200002.0
2005-03-17 08:45:00,1.20323,1.20332,1.20263,1.20292,645199994.0
2005-03-17 08:50:00,1.20293,1.20334,1.20264,1.20269,279500001.0
2005-03-17 08:55:00,1.20277,1.20277,1.20237,1.20242,391299997.0
2005-03-17 09:00:00,1.20239,1.20285,1.20239,1.20285,389400002.0
2005-03-17 09:05:00,1.20283,1.20283,1.2023,1.20249,522499997.0
2005-03-17 09:10:00,1.20246,1.20298,1.20232,1.2029,614400001.0
2005-03-17 09:15:00,1.20285,1.20337,1.20267,1.2033,529700006.0
2005-03-17 09:20:00,1.20317,1.20324,1.20249,1.20253,404100001.0
2005-03-17 09:25:00,1.20254,1.20287,1.2022,1.20222,603900002.0
2005-03-17 09:30:00,1.20233,1.2024,1.20214,1.20231,452500002.0
2005-03-17 09:35:00,1.20235,1.20261,1.20184,1.20233,408300001.0
2005-03-17 09:40:00,1.20235,1.20271,1.20215,1.20226,409200008.0
2005-03-17 09:45:00,1.20238,1.20241,1.20222,1.20234,371400006.0
2005-03-17 09:50:00,1.20225,1.20261,1.2022,1.20247,294400005.0
2005-03-17 09:55:00,1.20252,1.20316,1.2025,1.20299,485400000.0
2005-03-17 10:00:00,1.20307,1.20341,1.20301,1.20315,597500004.0
2005-03-17 10:05:00,1.2031,1.20321,1.20297,1.20307,254990000.0
2005-03-17 10:10:00,1.20304,1.20308,1.20283,1.2029,367200000.0
2005-03-17 10:15:00,1.20291,1.20325,1.2028,1.20325,589700000.0
2005-03-17 10:20:00,1.20307,1.20315,1.2028,1.20305,552499998.0
2005-03-17 10:25:00,1.20304,1.20349,1.20302,1.20338,455389997.0
2005-03-17 10:30:00,1.20335,1.20361,1.20316,1.20323,422800000.0
2005-03-17 10:35:00,1.20329,1.20353,1.20312,1.2034,584700004.0
2005-03-17 10:40:00,1.20332,1.20345,1.20305,1.20332,434900000.0
2005-03-17 10:45:00,1.2033,1.2033,1.2028,1.20308,470199996.0
2005-03-17 10:50:00,1.20293,1.20303,1.20278,1.20303,441000000.0
2005-03-17 10:55:00,1.20301,1.20343,1.20296,1.20322,409600003.0
2005-03-17 11:00:00,1.20346,1.20346,1.20316,1.20321,384400005.0
2005-03-17 11:05:00,1.20333,1.20408,1.20333,1.2037,468400003.0
2005-03-17 11:10:00,1.20365,1.20611,1.2035,1.20559,571100001.0
2005-03-17 11:15:00,1.20573,1.20636,1.20564,1.2062,546000001.0
2005-03-17 11:20:00,1.20647,1.20753,1.20541,1.2075,532199998.0
2005-03-17 11:25:00,1.20752,1.20752,1.20709,1.20714,625000003.0
2005-03-17 11:30:00,1.20722,1.20726,1.20609,1.20632,623500005.0
2005-03-17 11:35:00,1.20633,1.20666,1.20607,1.20646,499599994.0
2005-03-17 11:40:00,1.20647,1.20704,1.20643,1.20655,666100003.0
2005-03-17 11:45:00,1.20713,1.20722,1.20643,1.20643,316500003.0
2005-03-17 11:50:00,1.20656,1.20656,1.20564,1.20607,591500001.0
2005-03-17 11:55:00,1.20621,1.20621,1.20597,1.20602,454000001.0
2005-03-17 12:00:00,1.20603,1.20611,1.20571,1.20571,442800005.0
2005-03-17 12:05:00,1.20554,1.20578,1.20527,1.20571,554599996.0
2005-03-17 12:10:00,1.20573,1.20585,1.20505,1.20505,488300001.0
2005-03-17 12:15:00,1.20512,1.20565,1.20512,1.20565,509599998.0
2005-03-17 12:20:00,1.20594,1.20606,1.2054,1.20574,607000001.0
2005-03-17 12:25:00,1.20557,1.20571,1.2049,1.20514,639600004.0
2005-03-17 12:30:00,1.20542,1.20621,1.20542,1.20583,406400004.0
2005-03-17 12:35:00,1.20588,1.20638,1.20565,1.20602,232900000.0
2005-03-17 12:40:00,1.20597,1.20608,1.2058,1.20592,547500008.0
2005-03-17 12:45:00,1.20576,1.20576,1.20522,1.20522,566399997.0
2005-03-17 12:50:00,1.20525,1.20566,1.20525,1.20554,363300006.0
2005-03-17 12:55:00,1.20548,1.20622,1.20546,1.20603,462399999.0
2005-03-17 13:00:00,1.20569,1.20603,1.20569,1.20585,469500000.0
2005-03-17 13:05:00,1.20588,1.20599,1.20581,1.20593,448499996.0
2005-03-17 13:10:00,1.20604,1.20621,1.20585,1.20587,461599999.0
2005-03-17 13:15:00,1.20587,1.20597,1.20584,1.20588,296600001.0
2005-03-17 13:20:00,1.20593,1.2062,1.20582,1.20609,444800004.0
2005-03-17 13:25:00,1.20609,1.20631,1.20595,1.20595,332800002.0
2005-03-17 13:30:00,1.20606,1.20634,1.20577,1.20577,444800000.0
2005-03-17 13:35:00,1.20573,1.20605,1.20568,1.20597,478900004.0
2005-03-17 13:40:00,1.20589,1.20627,1.2057,1.20608,517200002.0
2005-03-17 13:45:00,1.20607,1.20618,1.2056,1.2056,501700003.0
2005-03-17 13:50:00,1.20575,1.20604,1.2057,1.20601,338699998.0
2005-03-17 13:55:00,1.20605,1.20667,1.20598,1.20642,426400001.0
2005-03-17 14:00:00,1.2066,1.20662,1.20586,1.20586,484800005.0
2005-03-17 14:05:00,1.20592,1.20639,1.20582,1.20586,333200006.0
2005-03-17 14:10:00,1.20592,1.20592,1.20545,1.20547,482999998.0
2005-03-17 14:15:00,1.20547,1.20595,1.20547,1.20591,417500003.0
2005-03-17 14:20:00,1.20586,1.20593,1.20565,1.2057,379100001.0
2005-03-17 14:25:00,1.20572,1.20576,1.20544,1.2055,439599998.0
2005-03-17 14:30:00,1.20568,1.2059,1.20503,1.20503,468899998.0
2005-03-17 14:35:00,1.20503,1.20503,1.20329,1.20448,467300003.0
2005-03-17 14:40:00,1.20448,1.20465,1.20151,1.20334,358200004.0
2005-03-17 14:45:00,1.20318,1.20395,1.20316,1.20354,429300002.0
2005-03-17 14:50:00,1.20385,1.20476,1.20372,1.2045,433899999.0
2005-03-17 14:55:00,1.20459,1.20471,1.20422,1.20443,594699999.0
2005-03-17 15:00:00,1.20447,1.20483,1.20443,1.20457,281200000.0
2005-03-17 15:05:00,1.20465,1.20593,1.20463,1.20593,543199995.0
2005-03-17 15:10:00,1.20602,1.2062,1.20548,1.20586,649199991.0
2005-03-17 15:15:00,1.20598,1.20598,1.20549,1.20549,464499999.0
2005-03-17 15:20:00,1.20548,1.20684,1.20305,1.20665,562300000.0
2005-03-17 15:25:00,1.2067,1.20678,1.20603,1.20605,515299996.0
2005-03-17 15:30:00,1.20593,1.20635,1.20297,1.20607,534199999.0
2005-03-17 15:35:00,1.20624,1.20717,1.20624,1.20697,556700005.0
2005-03-17 15:40:00,1.20703,1.20737,1.20687,1.20728,662800004.0
2005-03-17 15:45:00,1.2076,1.20868,1.20735,1.20859,412400000.0
2005-03-17 15:50:00,1.20875,1.20902,1.20748,1.20762,609300003.0
2005-03-17 15:55:00,1.20765,1.20892,1.20709,1.20709,621400005.0
2005-03-17 16:00:00,1.207,1.2075,1.20657,1.20697,438000008.0
2005-03-17 16:05:00,1.20721,1.20737,1.20686,1.20724,603100005.0
2005-03-17 16:10:00,1.20727,1.20737,1.20616,1.20616,395700006.0
2005-03-17 16:15:00,1.20602,1.20609,1.20535,1.20535,491699998.0
2005-03-17 16:20:00,1.20555,1.2057,1.20473,1.20504,511500003.0
2005-03-17 16:25:00,1.20502,1.2054,1.20425,1.20425,434700001.0
2005-03-17 16:30:00,1.20442,1.20442,1.20366,1.20367,543000009.0
2005-03-17 16:35:00,1.2037,1.20498,1.20365,1.20443,551900002.0
2005-03-17 16:40:00,1.20462,1.20478,1.20392,1.20392,427199997.0
2005-03-17 16:45:00,1.20405,1.20411,1.2031,1.20355,511600003.0
2005-03-17 16:50:00,1.20345,1.20351,1.2031,1.20321,647400006.0
2005-03-17 16:55:00,1.20341,1.20344,1.20284,1.20327,469800002.0
2005-03-17 17:00:00,1.20323,1.20331,1.20219,1.20328,519100008.0
2005-03-17 17:05:00,1.20281,1.20281,1.20119,1.20145,542000002.0
2005-03-17 17:10:00,1.20164,1.20231,1.20125,1.20158,653900000.0
2005-03-17 17:15:00,1.20157,1.20216,1.20138,1.2018,509600003.0
2005-03-17 17:20:00,1.20175,1.20175,1.20106,1.20112,400500002.0
2005-03-17 17:25:00,1.20132,1.20174,1.20108,1.20108,509200000.0
2005-03-17 17:30:00,1.20107,1.20139,1.20007,1.20007,614299996.0
2005-03-17 17:35:00,1.2002,1.20029,1.19758,1.19817,475600004.0
2005-03-17 17:40:00,1.19854,1.1993,1.19836,1.19918,476599999.0
2005-03-17 17:45:00,1.1994,1.20063,1.1994,1.20038,547100000.0
2005-03-17 17:50:00,1.20061,1.20061,1.19979,1.20018,356300003.0
2005-03-17 17:55:00,1.20016,1.20068,1.20016,1.20041,442900002.0
2005-03-17 18:00:00,1.20051,1.20081,1.20014,1.20072,2991700012.0
2005-03-17 18:05:00,1.20082,1.20137,1.20066,1.20118,3915900012.0
2005-03-17 18:10:00,1.2014,1.20243,1.20125,1.20229,2878700012.0
2005-03-17 18:15:00,1.2025,1.20266,1.20226,1.20242,2910000000.0
2005-03-17 18:20:00,1.20248,1.20267,1.20209,1.20228,2190999999.0
2005-03-17 18:25:00,1.20234,1.20263,1.20211,1.2024,2953499996.0
2005-03-17 18:30:00,1.20242,1.2025,1.20215,1.20219,2611400007.0
2005-03-17 18:35:00,1.20217,1.20228,1.20202,1.20211,1537799992.0
2005-03-17 18:40:00,1.20219,1.20303,1.20219,1.2027,2559399995.0
2005-03-17 18:45:00,1.20274,1.20287,1.20246,1.20248,1096599997.0
2005-03-17 18:50:00,1.2026,1.20265,1.20169,1.20187,1203290004.0
2005-03-17 18:55:00,1.20194,1.2024,1.2018,1.20207,1783700006.0
2005-03-17 19:00:00,1.202,1.20214,1.20126,1.20173,1278400003.0
2005-03-17 19:05:00,1.20176,1.20193,1.20096,1.201,2096300009.0
2005-03-17 19:10:00,1.20112,1.20134,1.20095,1.20127,1460499996.0
2005-03-17 19:15:00,1.20123,1.20172,1.20123,1.2015,1718999991.0
2005-03-17 19:20:00,1.2015,1.20166,1.20139,1.20162,597600003.0
2005-03-17 19:25:00,1.20164,1.2019,1.20138,1.20143,1087600007.0
2005-03-17 19:30:00,1.20151,1.20176,1.20146,1.20157,657999995.0
2005-03-17 19:35:00,1.2017,1.20179,1.20122,1.20163,1298799996.0
2005-03-17 19:40:00,1.2018,1.2018,1.20141,1.20153,898400007.0
2005-03-17 19:45:00,1.20156,1.20242,1.20137,1.20214,600400002.0
2005-03-17 19:50:00,1.20228,1.20289,1.20225,1.20267,643999998.0
2005-03-17 19:55:00,1.20253,1.20304,1.20181,1.20302,987799998.0
2005-03-17 20:00:00,1.20315,1.20324,1.20256,1.20257,1002799998.0
2005-03-17 20:05:00,1.20259,1.20271,1.20229,1.20271,1216000005.0
2005-03-17 20:10:00,1.2027,1.20296,1.20262,1.20288,995100008.0
2005-03-17 20:15:00,1.20275,1.20279,1.20237,1.2026,1644100008.0
2005-03-17 20:20:00,1.2026,1.2026,1.20229,1.20235,1951300008.0
2005-03-17 20:25:00,1.2024,1.20256,1.20232,1.20245,1951099999.0
2005-03-17 20:30:00,1.20243,1.20265,1.20217,1.20233,1337500002.0
2005-03-17 20:35:00,1.20254,1.20272,1.20186,1.20208,1504600001.0
2005-03-17 20:40:00,1.20208,1.20227,1.20194,1.20227,1464400004.0
2005-03-17 20:45:00,1.20227,1.20232,1.20194,1.20213,1110000005.0
2005-03-17 20:50:00,1.2021,1.20225,1.20189,1.20205,1085200004.0
2005-03-17 20:55:00,1.20209,1.20215,1.20191,1.20199,1597790011.0
2005-03-17 21:00:00,1.20197,1.2022,1.20185,1.20217,2930900003.0
2005-03-17 21:05:00,1.20214,1.20227,1.20189,1.20225,1949500006.0
2005-03-17 21:10:00,1.20225,1.20225,1.20207,1.20217,1800400007.0
2005-03-17 21:15:00,1.20215,1.2025,1.20202,1.2025,512300004.0
2005-03-17 21:20:00,1.20225,1.2025,1.20177,1.20187,281200003.0
2005-03-17 21:25:00,1.20195,1.20214,1.20171,1.20184,736699999.0
2005-03-17 21:30:00,1.20188,1.20193,1.20177,1.20182,640399998.0
2005-03-17 21:35:00,1.20188,1.20197,1.20173,1.2018,703699997.0
2005-03-17 21:40:00,1.20188,1.20188,1.20154,1.20154,596800002.0
2005-03-17 21:45:00,1.2016,1.20186,1.20157,1.20178,775200002.0
2005-03-17 21:50:00,1.20184,1.20235,1.20172,1.20217,729500000.0
2005-03-17 21:55:00,1.20222,1.20278,1.20198,1.20198,680000001.0
2005-03-17 22:00:00,1.20198,1.20201,1.2011,1.20112,841199998.0
2005-03-17 22:05:00,1.20115,1.20138,1.20075,1.20085,653999994.0
2005-03-17 22:10:00,1.20082,1.20099,1.2003,1.20099,598400002.0
2005-03-17 22:15:00,1.20105,1.20129,1.20049,1.20103,532699998.0
2005-03-17 22:20:00,1.20128,1.20174,1.20124,1.20159,600300001.0
2005-03-17 22:25:00,1.20163,1.20175,1.20123,1.20145,867300011.0
2005-03-17 22:30:00,1.20145,1.20171,1.20139,1.20163,817999995.0
2005-03-17 22:35:00,1.20168,1.20218,1.20149,1.20149,563300001.0
2005-03-17 22:40:00,1.20159,1.20231,1.20156,1.20214,754200008.0
2005-03-17 22:45:00,1.20204,1.20215,1.2016,1.20169,333899997.0
2005-03-17 22:50:00,1.20181,1.20188,1.20138,1.20147,723200011.0
2005-03-17 22:55:00,1.20178,1.2018,1.20089,1.20134,648900003.0
2005-03-17 23:00:00,1.20103,1.20149,1.20103,1.20135,243599999.0
2005-03-17 23:05:00,1.2016,1.20176,1.20127,1.20131,451000003.0
2005-03-17 23:10:00,1.20116,1.20129,1.20085,1.20107,584000000.0
2005-03-17 23:15:00,1.20116,1.20116,1.20086,1.20086,477299997.0
2005-03-17 23:20:00,1.20071,1.20088,1.20059,1.20077,287800000.0
2005-03-17 23:25:00,1.20083,1.20083,1.20042,1.20054,488600000.0
2005-03-17 23:30:00,1.20036,1.20054,1.20031,1.20053,344200002.0
2005-03-17 23:35:00,1.2005,1.20085,1.2005,1.20078,339400002.0
2005-03-17 23:40:00,1.20097,1.20122,1.20062,1.20063,463100001.0
2005-03-17 23:45:00,1.20078,1.20122,1.20053,1.20077,452799995.0
2005-03-17 23:50:00,1.20083,1.20112,1.20068,1.20072,403700000.0
2005-03-17 23:55:00,1.20075,1.20089,1.20061,1.20069,405000003.0
2005-03-18 00:00:00,1.20076,1.20105,1.2006,1.20097,378699999.0
2005-03-18 00:05:00,1.20078,1.20106,1.20074,1.20092,492499994.0
2005-03-18 00:10:00,1.20096,1.20123,1.20056,1.20063,438400001.0
2005-03-18 00:15:00,1.20062,1.20114,1.20061,1.20114,401689997.0
2005-03-18 00:20:00,1.20106,1.20129,1.20063,1.20119,532600003.0
2005-03-18 00:25:00,1.20115,1.20119,1.20084,1.20095,393800001.0
2005-03-18 00:30:00,1.20104,1.20137,1.20097,1.20124,503500002.0
2005-03-18 00:35:00,1.20114,1.20129,1.20096,1.20113,292500002.0
2005-03-18 00:40:00,1.20117,1.20122,1.20075,1.20095,351600003.0
2005-03-18 00:45:00,1.20097,1.20131,1.20082,1.20107,288699998.0
2005-03-18 00:50:00,1.20127,1.20161,1.20113,1.20142,626300001.0
2005-03-18 00:55:00,1.2015,1.20167,1.20134,1.20147,361800000.0
2005-03-18 01:00:00,1.20147,1.20156,1.20099,1.20112,557899997.0
2005-03-18 01:05:00,1.20113,1.20117,1.20086,1.20099,629900004.0
2005-03-18 01:10:00,1.20102,1.20102,1.20068,1.20086,226000002.0
2005-03-18 01:15:00,1.20092,1.201,1.20067,1.2007,454400000.0
2005-03-18 01:20:00,1.20067,1.20103,1.20067,1.20082,171100001.0
2005-03-18 01:25:00,1.20104,1.20104,1.20075,1.20082,298700001.0
2005-03-18 01:30:00,1.20093,1.20121,1.20083,1.20093,274300001.0
2005-03-18 01:35:00,1.20105,1.20128,1.20078,1.20128,364699997.0
2005-03-18 01:40:00,1.2009,1.20121,1.20057,1.20092,224199998.0
2005-03-18 01:45:00,1.20107,1.20122,1.20095,1.2011,303399998.0
2005-03-18 01:50:00,1.20103,1.2012,1.20102,1.2012,292399995.0
2005-03-18 01:55:00,1.20106,1.2013,1.20103,1.2011,205800000.0
2005-03-18 02:00:00,1.20102,1.20128,1.20085,1.20098,387700001.0
2005-03-18 02:05:00,1.20146,1.20146,1.2009,1.20105,303800002.0
2005-03-18 02:10:00,1.20108,1.20143,1.201,1.201,321800002.0
2005-03-18 02:15:00,1.20137,1.20137,1.20085,1.20085,387199999.0
2005-03-18 02:20:00,1.20125,1.20169,1.20083,1.20085,457900003.0
2005-03-18 02:25:00,1.20083,1.20161,1.20083,1.20108,413099998.0
2005-03-18 02:30:00,1.20134,1.20145,1.20086,1.20102,282900002.0
2005-03-18 02:35:00,1.20122,1.20127,1.20081,1.20113,505300001.0
2005-03-18 02:40:00,1.20108,1.20157,1.201,1.20111,325600000.0
2005-03-18 02:45:00,1.20103,1.20125,1.20103,1.2012,269200001.0
2005-03-18 02:50:00,1.20126,1.20135,1.20104,1.20125,362799995.0
2005-03-18 02:55:00,1.20135,1.20135,1.20094,1.20107,353299999.0
2005-03-18 03:00:00,1.20107,1.20145,1.20107,1.20123,503099999.0
2005-03-18 03:05:00,1.20125,1.20149,1.20105,1.20128,378900001.0
2005-03-18 03:10:00,1.20135,1.20182,1.20123,1.20173,371400003.0
2005-03-18 03:15:00,1.20155,1.2016,1.20128,1.2013,257400001.0
2005-03-18 03:20:00,1.20137,1.20175,1.20123,1.2015,468000006.0
2005-03-18 03:25:00,1.20171,1.20177,1.20134,1.20165,491899999.0
2005-03-18 03:30:00,1.20146,1.20164,1.20125,1.20149,167000001.0
2005-03-18 03:35:00,1.20142,1.20173,1.20127,1.20132,322200000.0
2005-03-18 03:40:00,1.20129,1.20155,1.20119,1.2012,348299999.0
2005-03-18 03:45:00,1.20121,1.20159,1.20121,1.20135,423799997.0
2005-03-18 03:50:00,1.20135,1.20163,1.20133,1.20135,328700009.0
2005-03-18 03:55:00,1.20133,1.20161,1.20112,1.20142,283500004.0
2005-03-18 04:00:00,1.20138,1.2016,1.20128,1.20128,215299998.0
2005-03-18 04:05:00,1.20132,1.20163,1.20115,1.20142,492699994.0
2005-03-18 04:10:00,1.2017,1.20173,1.2013,1.20135,466500000.0
2005-03-18 04:15:00,1.20135,1.2017,1.20123,1.20148,276699998.0
2005-03-18 04:20:00,1.20145,1.20145,1.20121,1.20121,488199996.0
2005-03-18 04:25:00,1.20127,1.20165,1.20127,1.20158,333399998.0
2005-03-18 04:30:00,1.20135,1.20145,1.20118,1.20133,356800003.0
2005-03-18 04:35:00,1.20139,1.20166,1.20137,1.20148,342500001.0
2005-03-18 04:40:00,1.20148,1.20188,1.20144,1.20144,250600001.0
2005-03-18 04:45:00,1.20157,1.20168,1.201,1.20145,480600003.0
2005-03-18 04:50:00,1.20151,1.20155,1.20139,1.2015,268500001.0
2005-03-18 04:55:00,1.2017,1.20173,1.20132,1.20132,596000001.0
2005-03-18 05:00:00,1.2016,1.20171,1.20143,1.20152,390500003.0
2005-03-18 05:05:00,1.2017,1.2017,1.20144,1.20155,297100000.0
2005-03-18 05:10:00,1.20155,1.2018,1.20144,1.2017,318900002.0
2005-03-18 05:15:00,1.20151,1.20185,1.20147,1.20162,431499998.0
2005-03-18 05:20:00,1.20178,1.20202,1.20159,1.20193,605199996.0
2005-03-18 05:25:00,1.20201,1.2024,1.2019,1.20216,440100001.0
2005-03-18 05:30:00,1.2021,1.20223,1.20201,1.20202,319900005.0
2005-03-18 05:35:00,1.20241,1.20249,1.202,1.20249,637100008.0
2005-03-18 05:40:00,1.20202,1.20251,1.20202,1.20218,456399994.0
2005-03-18 05:45:00,1.20242,1.20252,1.20216,1.20216,552400002.0
2005-03-18 05:50:00,1.20225,1.20247,1.2021,1.20212,387099999.0
2005-03-18 05:55:00,1.20254,1.20258,1.20209,1.20209,304000001.0
2005-03-18 06:00:00,1.20215,1.20235,1.20203,1.2022,326000002.0
2005-03-18 06:05:00,1.20223,1.20264,1.20218,1.20249,472899998.0
2005-03-18 06:10:00,1.20247,1.20265,1.20129,1.20204,470800004.0
2005-03-18 06:15:00,1.20205,1.20235,1.20197,1.2021,426900005.0
2005-03-18 06:20:00,1.20207,1.20237,1.20193,1.20237,502900002.0
2005-03-18 06:25:00,1.20241,1.20256,1.20214,1.2025,331499998.0
2005-03-18 06:30:00,1.20252,1.20259,1.20203,1.20222,293899999.0
2005-03-18 06:35:00,1.20215,1.20248,1.20206,1.2022,732699994.0
2005-03-18 06:40:00,1.20226,1.2026,1.20215,1.20245,461800003.0
2005-03-18 06:45:00,1.20258,1.20274,1.20225,1.20231,378399999.0
2005-03-18 06:50:00,1.20235,1.20266,1.20208,1.20227,433700005.0
2005-03-18 06:55:00,1.2023,1.20251,1.2022,1.20233,373300000.0
2005-03-18 07:00:00,1.2024,1.20251,1.202,1.20207,689700002.0
2005-03-18 07:05:00,1.20234,1.20241,1.20202,1.20225,511199997.0
2005-03-18 07:10:00,1.20243,1.20271,1.20235,1.20237,491800006.0
2005-03-18 07:15:00,1.20237,1.2025,1.2023,1.2024,390899997.0
2005-03-18 07:20:00,1.20263,1.2027,1.20235,1.2027,351199999.0
2005-03-18 07:25:00,1.20258,1.20307,1.20247,1.2026,545699999.0
2005-03-18 07:30:00,1.20263,1.20302,1.20262,1.20267,394900000.0
2005-03-18 07:35:00,1.2026,1.20277,1.20197,1.20228,302200002.0
2005-03-18 07:40:00,1.20206,1.20248,1.20206,1.20228,502300003.0
2005-03-18 07:45:00,1.20216,1.20265,1.20195,1.20231,546599995.0
2005-03-18 07:50:00,1.20241,1.20276,1.20202,1.20246,346199997.0
2005-03-18 07:55:00,1.2027,1.20272,1.20185,1.2023,557700000.0
2005-03-18 08:00:00,1.20249,1.20293,1.20239,1.20269,323899998.0
2005-03-18 08:05:00,1.20263,1.20283,1.20235,1.20265,460699994.0
2005-03-18 08:10:00,1.2027,1.20306,1.2023,1.20276,228200003.0
2005-03-18 08:15:00,1.20252,1.20289,1.20239,1.20277,351299997.0
2005-03-18 08:20:00,1.20293,1.20307,1.2027,1.2028,378599999.0
2005-03-18 08:25:00,1.20278,1.203,1.20265,1.20278,480100006.0
2005-03-18 08:30:00,1.20278,1.20325,1.20269,1.20302,575700002.0
2005-03-18 08:35:00,1.20307,1.20325,1.20283,1.20298,372600000.0
2005-03-18 08:40:00,1.20297,1.20311,1.20293,1.20305,236600000.0
2005-03-18 08:45:00,1.2031,1.20324,1.20284,1.20305,342900005.0
2005-03-18 08:50:00,1.20295,1.20309,1.20097,1.20199,410399998.0
2005-03-18 08:55:00,1.20187,1.20245,1.20182,1.20189,474700003.0
2005-03-18 09:00:00,1.20203,1.20265,1.20197,1.2024,310400000.0
2005-03-18 09:05:00,1.20245,1.20245,1.20192,1.2022,382500001.0
2005-03-18 09:10:00,1.20213,1.20213,1.20084,1.20192,262699997.0
2005-03-18 09:15:00,1.20245,1.20245,1.20185,1.20207,454100000.0
2005-03-18 09:20:00,1.20208,1.20215,1.20195,1.20198,477400001.0
2005-03-18 09:25:00,1.20201,1.20235,1.20198,1.20235,307800001.0
2005-03-18 09:30:00,1.2024,1.20327,1.20238,1.20316,350299997.0
2005-03-18 09:35:00,1.20313,1.20316,1.20283,1.20293,499000004.0
2005-03-18 09:40:00,1.20265,1.20287,1.20251,1.20261,482500003.0
2005-03-18 09:45:00,1.20266,1.20299,1.20261,1.20275,365000000.0
2005-03-18 09:50:00,1.20258,1.20373,1.20258,1.20281,518100004.0
2005-03-18 09:55:00,1.20291,1.20311,1.20267,1.20298,388600002.0
2005-03-18 10:00:00,1.20285,1.20285,1.20205,1.20252,608299999.0
2005-03-18 10:05:00,1.20252,1.20407,1.20252,1.20396,335100002.0
2005-03-18 10:10:00,1.20407,1.20438,1.20228,1.20393,455600002.0
2005-03-18 10:15:00,1.20403,1.20449,1.20392,1.20449,619700005.0
2005-03-18 10:20:00,1.20437,1.2046,1.20419,1.2044,477800005.0
2005-03-18 10:25:00,1.20455,1.20455,1.20368,1.20376,291500000.0
2005-03-18 10:30:00,1.20371,1.20378,1.20332,1.20344,398700004.0
2005-03-18 10:35:00,1.20331,1.20355,1.20325,1.20347,666499998.0
2005-03-18 10:40:00,1.2033,1.20355,1.20324,1.20355,539100009.0
2005-03-18 10:45:00,1.20342,1.20445,1.20331,1.2044,627599997.0
2005-03-18 10:50:00,1.20432,1.20566,1.20416,1.20546,570800002.0
2005-03-18 10:55:00,1.2054,1.20576,1.20531,1.20545,495000000.0
2005-03-18 11:00:00,1.20562,1.20613,1.20509,1.20509,483699994.0
2005-03-18 11:05:00,1.20578,1.20585,1.20493,1.20529,597399998.0
2005-03-18 11:10:00,1.20548,1.20699,1.20515,1.20659,578900002.0
2005-03-18 11:15:00,1.20662,1.20662,1.20577,1.20637,802700003.0
2005-03-18 11:20:00,1.2064,1.2064,1.20583,1.20623,475700002.0
2005-03-18 11:25:00,1.20634,1.20649,1.20612,1.20619,576900005.0
2005-03-18 11:30:00,1.20642,1.2065,1.20625,1.20643,553300004.0
2005-03-18 11:35:00,1.2064,1.20645,1.20619,1.2063,481099997.0
2005-03-18 11:40:00,1.20627,1.20629,1.20593,1.20597,617300005.0
2005-03-18 11:45:00,1.20609,1.20673,1.20605,1.20665,339600000.0
2005-03-18 11:50:00,1.20672,1.20684,1.20618,1.20619,489700007.0
2005-03-18 11:55:00,1.20701,1.20701,1.20645,1.20645,574999995.0
2005-03-18 12:00:00,1.20647,1.20651,1.20592,1.20599,394300001.0
2005-03-18 12:05:00,1.20607,1.20647,1.20597,1.20615,452600002.0
2005-03-18 12:10:00,1.20621,1.20694,1.20612,1.20692,508700001.0
2005-03-18 12:15:00,1.20705,1.20725,1.2063,1.20667,426100007.0
2005-03-18 12:20:00,1.20657,1.20726,1.20656,1.207,393390003.0
2005-03-18 12:25:00,1.20699,1.20699,1.20608,1.20609,569600004.0
2005-03-18 12:30:00,1.2058,1.2058,1.20526,1.20526,405299999.0
2005-03-18 12:35:00,1.20543,1.20544,1.20511,1.2053,519900001.0
2005-03-18 12:40:00,1.20533,1.20538,1.20515,1.20536,387999996.0
2005-03-18 12:45:00,1.2053,1.20535,1.20475,1.2048,308300003.0
2005-03-18 12:50:00,1.20485,1.2054,1.20465,1.20512,385300000.0
2005-03-18 12:55:00,1.20485,1.20525,1.20468,1.20515,618699998.0
2005-03-18 13:00:00,1.20514,1.2055,1.20478,1.20478,491000001.0
2005-03-18 13:05:00,1.20498,1.20585,1.20498,1.2058,565400003.0
2005-03-18 13:10:00,1.20584,1.20599,1.20538,1.20553,343700000.0
2005-03-18 13:15:00,1.20539,1.20577,1.205,1.205,311400002.0
2005-03-18 13:20:00,1.20551,1.20586,1.20485,1.2053,521700002.0
2005-03-18 13:25:00,1.20549,1.2056,1.20481,1.20505,372299999.0
2005-03-18 13:30:00,1.20515,1.20555,1.20515,1.20531,328800001.0
2005-03-18 13:35:00,1.2052,1.2055,1.20514,1.2052,283899999.0
2005-03-18 13:40:00,1.20515,1.20528,1.20495,1.20513,647599997.0
2005-03-18 13:45:00,1.20515,1.20525,1.205,1.20515,231000002.0
2005-03-18 13:50:00,1.2052,1.20524,1.20501,1.20504,316100000.0
2005-03-18 13:55:00,1.20495,1.20628,1.2049,1.20628,544900000.0
2005-03-18 14:00:00,1.2059,1.20641,1.20563,1.206,418999998.0
2005-03-18 14:05:00,1.20502,1.2058,1.20502,1.20565,516500004.0
2005-03-18 14:10:00,1.20573,1.20575,1.20546,1.2055,577900001.0
2005-03-18 14:15:00,1.20546,1.20558,1.20494,1.20531,409499999.0
2005-03-18 14:20:00,1.2053,1.20553,1.20504,1.20536,370300002.0
2005-03-18 14:25:00,1.20559,1.20597,1.20515,1.20515,404500000.0
2005-03-18 14:30:00,1.20535,1.20555,1.20382,1.20509,469899998.0
2005-03-18 14:35:00,1.20527,1.20564,1.20515,1.20552,698900003.0
2005-03-18 14:40:00,1.20549,1.2056,1.20521,1.20521,411900005.0
2005-03-18 14:45:00,1.20515,1.20541,1.20497,1.2053,345500003.0
2005-03-18 14:50:00,1.2054,1.20551,1.20507,1.20507,260099998.0
2005-03-18 14:55:00,1.2051,1.20614,1.2051,1.20609,598199999.0
2005-03-18 15:00:00,1.2063,1.20714,1.20587,1.20712,383700000.0
2005-03-18 15:05:00,1.20691,1.20708,1.20612,1.20612,485300006.0
2005-03-18 15:10:00,1.20593,1.20642,1.20572,1.20607,568000002.0
2005-03-18 15:15:00,1.20636,1.20681,1.20598,1.20605,410699999.0
2005-03-18 15:20:00,1.20631,1.20695,1.20631,1.20695,603200002.0
2005-03-18 15:25:00,1.20696,1.20703,1.20642,1.20642,361899997.0
2005-03-18 15:30:00,1.20626,1.20639,1.20565,1.20586,404300002.0
2005-03-18 15:35:00,1.20577,1.20577,1.20494,1.20513,509200000.0
2005-03-18 15:40:00,1.20524,1.20539,1.20521,1.20534,274500001.0
2005-03-18 15:45:00,1.20532,1.20543,1.20509,1.20528,498200001.0
2005-03-18 15:50:00,1.20537,1.20604,1.20537,1.20573,521200000.0
2005-03-18 15:55:00,1.20583,1.20634,1.20574,1.20608,459000003.0
2005-03-18 16:00:00,1.20602,1.20648,1.2059,1.2062,608699996.0
2005-03-18 16:05:00,1.20636,1.2066,1.20618,1.20633,552499995.0
2005-03-18 16:10:00,1.20629,1.20629,1.20546,1.20559,386899999.0
2005-03-18 16:15:00,1.20592,1.20679,1.2057,1.20678,525400004.0
2005-03-18 16:20:00,1.20673,1.2073,1.20664,1.20715,494400002.0
2005-03-18 16:25:00,1.20721,1.20729,1.2071,1.20718,434699997.0
2005-03-18 16:30:00,1.2073,1.20737,1.20622,1.20661,557100006.0
2005-03-18 16:35:00,1.20705,1.20718,1.20626,1.20639,519300001.0
2005-03-18 16:40:00,1.20631,1.2065,1.20617,1.20617,379099997.0
2005-03-18 16:45:00,1.20625,1.20647,1.20543,1.20633,563100005.0
2005-03-18 16:50:00,1.20642,1.20657,1.206,1.20608,566000002.0
2005-03-18 16:55:00,1.20613,1.20618,1.20569,1.20569,348199998.0
2005-03-18 17:00:00,1.20564,1.20564,1.20498,1.20503,516800002.0
2005-03-18 17:05:00,1.20502,1.20502,1.20418,1.20447,407499999.0
2005-03-18 17:10:00,1.20435,1.2045,1.20405,1.20433,358200003.0
2005-03-18 17:15:00,1.20435,1.20465,1.2043,1.20435,478400000.0
2005-03-18 17:20:00,1.20425,1.20524,1.20418,1.20484,553090002.0
2005-03-18 17:25:00,1.20518,1.20552,1.20504,1.20534,402900000.0
2005-03-18 17:30:00,1.20532,1.20548,1.20496,1.20529,490800002.0
2005-03-18 17:35:00,1.20553,1.20576,1.2054,1.20542,430900004.0
2005-03-18 17:40:00,1.2055,1.20557,1.20495,1.20514,610900000.0
2005-03-18 17:45:00,1.20498,1.20524,1.20482,1.2049,293900002.0
2005-03-18 17:50:00,1.20502,1.20522,1.20487,1.20509,477100002.0
2005-03-18 17:55:00,1.205,1.2051,1.2047,1.20474,413500003.0
2005-03-18 18:00:00,1.2047,1.20506,1.20469,1.2047,2749890001.0
2005-03-18 18:05:00,1.20472,1.20564,1.20465,1.20544,4242300012.0
2005-03-18 18:10:00,1.20572,1.20572,1.20514,1.20528,2257900002.0
2005-03-18 18:15:00,1.2052,1.2053,1.20428,1.20428,3010900007.0
2005-03-18 18:20:00,1.2042,1.20484,1.204,1.2044,2184000008.0
2005-03-18 18:25:00,1.20447,1.20466,1.20433,1.20433,2696000010.0
2005-03-18 18:30:00,1.20425,1.20427,1.2029,1.2029,2309100000.0
2005-03-18 18:35:00,1.20286,1.20293,1.20186,1.20253,1423900009.0
2005-03-18 18:40:00,1.20256,1.20265,1.20202,1.20238,2204000006.0
2005-03-18 18:45:00,1.20248,1.20281,1.20246,1.20268,1137299996.0
2005-03-18 18:50:00,1.20267,1.20278,1.2024,1.20255,1035000003.0
2005-03-18 18:55:00,1.20258,1.20294,1.2022,1.20232,1731300003.0
2005-03-18 19:00:00,1.20256,1.20274,1.2018,1.2018,1242000010.0
2005-03-18 19:05:00,1.20174,1.20181,1.20087,1.20098,2003100013.0
2005-03-18 19:10:00,1.20115,1.20123,1.20086,1.20115,1171700003.0
2005-03-18 19:15:00,1.20114,1.20125,1.2,1.2001,1846400012.0
2005-03-18 19:20:00,1.20016,1.20066,1.19999,1.20022,649499997.0
2005-03-18 19:25:00,1.20037,1.20067,1.2002,1.20056,829699995.0
2005-03-18 19:30:00,1.20105,1.20125,1.20058,1.20091,630199997.0
2005-03-18 19:35:00,1.20103,1.20103,1.20028,1.2004,1280300004.0
2005-03-18 19:40:00,1.20047,1.20072,1.19987,1.19987,913800010.0
2005-03-18 19:45:00,1.19994,1.20009,1.19969,1.20007,552400002.0
2005-03-18 19:50:00,1.20019,1.20029,1.19992,1.20002,517299997.0
2005-03-18 19:55:00,1.20024,1.20053,1.19989,1.20026,896700008.0
2005-03-18 20:00:00,1.20035,1.20075,1.19927,1.20052,961200003.0
2005-03-18 20:05:00,1.20069,1.20121,1.20042,1.20103,985200001.0
2005-03-18 20:10:00,1.20087,1.20103,1.20075,1.2008,1028199997.0
2005-03-18 20:15:00,1.20084,1.2011,1.20069,1.20086,1600200006.0
2005-03-18 20:20:00,1.20068,1.20088,1.20029,1.20067,1794190001.0
2005-03-18 20:25:00,1.20065,1.20101,1.20049,1.20086,1657200003.0
2005-03-18 20:30:00,1.20074,1.20102,1.19997,1.20098,1482400001.0
2005-03-18 20:35:00,1.20117,1.20143,1.2011,1.20138,1509900003.0
2005-03-18 20:40:00,1.20141,1.20149,1.20119,1.20127,1865200001.0
2005-03-18 20:45:00,1.20144,1.20158,1.20118,1.20126,1044099996.0
2005-03-18 20:50:00,1.20122,1.20155,1.201,1.20112,911299999.0
2005-03-18 20:55:00,1.20124,1.20187,1.20121,1.20175,1645300006.0
2005-03-18 21:00:00,1.20187,1.20197,1.20169,1.20185,3034200007.0
2005-03-18 21:05:00,1.20185,1.20191,1.2017,1.20179,1871300008.0
2005-03-18 21:10:00,1.20177,1.202,1.20167,1.2017,1959000005.0
2005-03-18 21:15:00,1.20187,1.20252,1.20185,1.2023,442399998.0
2005-03-18 21:20:00,1.20239,1.20335,1.20239,1.20318,469999996.0
2005-03-18 21:25:00,1.20325,1.20352,1.20309,1.2031,889100000.0
2005-03-18 21:30:00,1.20313,1.20326,1.20285,1.20302,667899993.0
2005-03-18 21:35:00,1.20304,1.20331,1.2029,1.20292,728199998.0
2005-03-18 21:40:00,1.20293,1.20303,1.20278,1.20278,794900002.0
2005-03-18 21:45:00,1.20272,1.20278,1.20209,1.20209,923799997.0
2005-03-18 21:50:00,1.20212,1.20299,1.20212,1.20293,642800005.0
2005-03-18 21:55:00,1.20298,1.20327,1.20286,1.20317,460200001.0
2005-03-18 22:00:00,1.20332,1.20332,1.20217,1.20258,1005000001.0
2005-03-18 22:05:00,1.20277,1.20289,1.20235,1.20268,643000001.0
2005-03-18 22:10:00,1.20261,1.20261,1.20231,1.20232,312500002.0
2005-03-18 22:15:00,1.20239,1.20245,1.20117,1.20143,505900005.0
2005-03-18 22:20:00,1.2017,1.20226,1.2017,1.20189,588100000.0
2005-03-18 22:25:00,1.20195,1.20212,1.2015,1.20195,894900005.0
2005-03-18 22:30:00,1.20195,1.20252,1.20186,1.20233,823800007.0
2005-03-18 22:35:00,1.20237,1.20253,1.20177,1.20177,542000001.0
2005-03-18 22:40:00,1.20195,1.2023,1.20177,1.20177,756700006.0
2005-03-18 22:45:00,1.20208,1.20228,1.20183,1.20183,312500000.0
2005-03-18 22:50:00,1.20196,1.20224,1.20182,1.20217,744800002.0
2005-03-18 22:55:00,1.20227,1.20233,1.20175,1.20185,782900003.0
2005-03-18 23:00:00,1.2018,1.20213,1.2018,1.2021,371399999.0
2005-03-18 23:05:00,1.20205,1.2021,1.20169,1.20192,611100004.0
2005-03-18 23:10:00,1.20193,1.20193,1.20135,1.20139,408400000.0
2005-03-18 23:15:00,1.20153,1.20175,1.20093,1.20116,465599999.0
2005-03-18 23:20:00,1.20139,1.20165,1.20125,1.20155,560799997.0
2005-03-18 23:25:00,1.20173,1.20199,1.20141,1.20172,507399997.0
2005-03-18 23:30:00,1.2017,1.20187,1.20142,1.20187,348500001.0
2005-03-18 23:35:00,1.2018,1.20215,1.2018,1.20203,370700000.0
2005-03-18 23:40:00,1.20195,1.20215,1.20177,1.20212,489099997.0
2005-03-18 23:45:00,1.20183,1.20208,1.20084,1.20123,432900003.0
2005-03-18 23:50:00,1.2016,1.20176,1.2013,1.20165,533499996.0
2005-03-18 23:55:00,1.20164,1.20255,1.20164,1.20181,460399999.0
2005-03-21 00:00:00,1.2023,1.2029,1.2023,1.2029,253600004.0
2005-03-21 00:05:00,1.2026,1.2029,1.2026,1.2029,253600004.0
2005-03-21 00:10:00,1.203,1.203,1.203,1.203,126800002.0
2005-03-21 00:15:00,1.2027,1.2034,1.2027,1.2033,253600004.0
2005-03-21 00:20:00,1.2028,1.2028,1.2028,1.2028,126800002.0
2005-03-21 00:25:00,1.203,1.203,1.203,1.203,253600004.0
2005-03-21 00:30:00,1.2034,1.2037,1.2032,1.2036,253600004.0
2005-03-21 00:35:00,1.2037,1.2037,1.2032,1.2033,253600004.0
2005-03-21 00:40:00,1.2034,1.2034,1.2034,1.2034,126800002.0
2005-03-21 00:45:00,1.2033,1.2034,1.2033,1.2034,253600004.0
2005-03-21 00:50:00,1.2032,1.2032,1.2032,1.2032,126800002.0
2005-03-21 00:55:00,1.2029,1.2032,1.2029,1.2029,253600004.0
2005-03-21 01:00:00,1.203,1.203,1.2025,1.2026,380400006.0
2005-03-21 01:05:00,1.2029,1.2029,1.2029,1.2029,126800002.0
2005-03-21 01:10:00,1.2032,1.2032,1.2029,1.2029,126800002.0
2005-03-21 01:15:00,1.2028,1.2028,1.2024,1.2024,253600004.0
2005-03-21 01:20:00,1.2026,1.2026,1.2021,1.2022,253600004.0
2005-03-21 01:25:00,1.2023,1.2023,1.2021,1.2021,126800002.0
2005-03-21 01:30:00,1.2022,1.2022,1.2022,1.2022,126800002.0
2005-03-21 01:35:00,1.2024,1.2024,1.2024,1.2024,126800002.0
2005-03-21 01:40:00,1.2026,1.203,1.2026,1.2029,380400006.0
2005-03-21 01:45:00,1.2028,1.2029,1.2025,1.2025,126800002.0
2005-03-21 01:50:00,1.2026,1.2029,1.2026,1.2029,380400006.0
2005-03-21 01:55:00,1.2026,1.2029,1.2025,1.2025,253600004.0
2005-03-21 02:00:00,1.20281,1.20281,1.2017,1.20229,410100001.0
2005-03-21 02:05:00,1.20252,1.2029,1.2022,1.20285,415400008.0
2005-03-21 02:10:00,1.2029,1.20319,1.20281,1.20319,223799997.0
2005-03-21 02:15:00,1.20295,1.20295,1.20223,1.20223,401100007.0
2005-03-21 02:20:00,1.20232,1.20247,1.2018,1.20215,445900001.0
2005-03-21 02:25:00,1.20233,1.20252,1.20176,1.20183,315000003.0
2005-03-21 02:30:00,1.20189,1.20256,1.20178,1.20201,536500005.0
2005-03-21 02:35:00,1.20217,1.20249,1.20204,1.20244,377899998.0
2005-03-21 02:40:00,1.20213,1.20312,1.20213,1.20273,347600002.0
2005-03-21 02:45:00,1.20275,1.20307,1.20201,1.2024,270800006.0
2005-03-21 02:50:00,1.20263,1.2028,1.20221,1.20221,201700002.0
2005-03-21 02:55:00,1.20278,1.20304,1.20187,1.20187,301399999.0
2005-03-21 03:00:00,1.20223,1.2028,1.20195,1.20245,550400003.0
2005-03-21 03:05:00,1.2025,1.20302,1.2025,1.2027,343799995.0
2005-03-21 03:10:00,1.20268,1.20298,1.20255,1.20281,206600001.0
2005-03-21 03:15:00,1.20293,1.20342,1.20281,1.20318,258200001.0
2005-03-21 03:20:00,1.20295,1.20306,1.20276,1.20282,265499997.0
2005-03-21 03:25:00,1.2029,1.20315,1.2028,1.20283,449599999.0
2005-03-21 03:30:00,1.2029,1.20325,1.20285,1.20325,357100000.0
2005-03-21 03:35:00,1.20318,1.20328,1.20261,1.20328,536800001.0
2005-03-21 03:40:00,1.20344,1.20353,1.20313,1.20317,323099999.0
2005-03-21 03:45:00,1.20339,1.20366,1.20327,1.20335,525199994.0
2005-03-21 03:50:00,1.20337,1.20358,1.20332,1.20342,313999999.0
2005-03-21 03:55:00,1.20357,1.2037,1.20324,1.20329,292700001.0
2005-03-21 04:00:00,1.20332,1.2037,1.2027,1.20305,384299997.0
2005-03-21 04:05:00,1.20293,1.20337,1.20293,1.20327,373399999.0
2005-03-21 04:10:00,1.20333,1.2045,1.20326,1.204,571400002.0
2005-03-21 04:15:00,1.20423,1.20461,1.20395,1.20398,194599999.0
2005-03-21 04:20:00,1.2043,1.2043,1.203,1.20377,439700002.0
2005-03-21 04:25:00,1.20412,1.20456,1.20378,1.2041,260899997.0
2005-03-21 04:30:00,1.20383,1.20448,1.20383,1.20438,363199998.0
2005-03-21 04:35:00,1.20441,1.20456,1.20419,1.20455,274299999.0
2005-03-21 04:40:00,1.20438,1.20451,1.2042,1.20446,372899999.0
2005-03-21 04:45:00,1.20455,1.20485,1.20396,1.20461,546499996.0
2005-03-21 04:50:00,1.20482,1.20539,1.20482,1.20502,479799999.0
2005-03-21 04:55:00,1.20485,1.20534,1.20484,1.20527,506300006.0
2005-03-21 05:00:00,1.20534,1.20546,1.20318,1.20535,313399997.0
2005-03-21 05:05:00,1.20312,1.20606,1.20312,1.20485,345100003.0
2005-03-21 05:10:00,1.20557,1.20585,1.2049,1.20567,448700001.0
2005-03-21 05:15:00,1.2048,1.20566,1.20379,1.20555,461600000.0
2005-03-21 05:20:00,1.20579,1.20604,1.20564,1.20595,330600002.0
2005-03-21 05:25:00,1.20579,1.20637,1.20572,1.20585,424800002.0
2005-03-21 05:30:00,1.20595,1.20608,1.20501,1.20508,358799998.0
2005-03-21 05:35:00,1.20515,1.20537,1.20515,1.20533,404100002.0
2005-03-21 05:40:00,1.20528,1.20539,1.20499,1.20516,468000000.0
2005-03-21 05:45:00,1.20527,1.20566,1.20508,1.20536,572900007.0
2005-03-21 05:50:00,1.20521,1.20549,1.20502,1.20541,542799998.0
2005-03-21 05:55:00,1.20542,1.20574,1.20518,1.20525,496299999.0
2005-03-21 06:00:00,1.20522,1.20563,1.20499,1.20539,421000002.0
2005-03-21 06:05:00,1.20548,1.20548,1.20509,1.20525,477599999.0
2005-03-21 06:10:00,1.20538,1.20538,1.20509,1.20537,315999998.0
2005-03-21 06:15:00,1.2054,1.20545,1.20517,1.20524,479199995.0
2005-03-21 06:20:00,1.20535,1.20591,1.20522,1.20591,368400000.0
2005-03-21 06:25:00,1.20532,1.2058,1.20511,1.2052,567199991.0
2005-03-21 06:30:00,1.20532,1.20549,1.20493,1.20532,344999997.0
2005-03-21 06:35:00,1.20523,1.20556,1.20517,1.2053,517000000.0
2005-03-21 06:40:00,1.20568,1.20568,1.20519,1.2053,548400001.0
2005-03-21 06:45:00,1.2053,1.20536,1.20513,1.2053,453789998.0
2005-03-21 06:50:00,1.2053,1.2056,1.20507,1.2056,422799998.0
2005-03-21 06:55:00,1.20558,1.20591,1.20547,1.2057,552500004.0
2005-03-21 07:00:00,1.20565,1.20578,1.20555,1.2057,504500005.0
2005-03-21 07:05:00,1.20562,1.20585,1.20555,1.2058,276499999.0
2005-03-21 07:10:00,1.2058,1.20608,1.20566,1.20587,314990002.0
2005-03-21 07:15:00,1.20587,1.20606,1.20575,1.20585,334099998.0
2005-03-21 07:20:00,1.20585,1.20593,1.20537,1.20585,342400004.0
2005-03-21 07:25:00,1.2059,1.20608,1.2058,1.20593,444199999.0
2005-03-21 07:30:00,1.20585,1.20597,1.20573,1.20591,361200001.0
2005-03-21 07:35:00,1.20586,1.20614,1.20585,1.20599,307800000.0
2005-03-21 07:40:00,1.20605,1.20645,1.20605,1.20645,318399995.0
2005-03-21 07:45:00,1.20634,1.20645,1.20622,1.2064,333290003.0
2005-03-21 07:50:00,1.2065,1.20652,1.20631,1.20635,415600002.0
2005-03-21 07:55:00,1.20657,1.20657,1.20628,1.2064,267600002.0
2005-03-21 08:00:00,1.20663,1.20671,1.20625,1.20649,357800003.0
2005-03-21 08:05:00,1.2064,1.20659,1.20625,1.20643,581100002.0
2005-03-21 08:10:00,1.2065,1.20653,1.20605,1.20605,266899998.0
2005-03-21 08:15:00,1.20577,1.20616,1.20526,1.20599,443600001.0
2005-03-21 08:20:00,1.20612,1.20617,1.20595,1.206,353800003.0
2005-03-21 08:25:00,1.20597,1.20633,1.2058,1.2058,411400000.0
2005-03-21 08:30:00,1.2059,1.20592,1.20513,1.20557,605399996.0
2005-03-21 08:35:00,1.20568,1.20598,1.20568,1.20584,382799999.0
2005-03-21 08:40:00,1.2058,1.20586,1.20494,1.20496,417700002.0
2005-03-21 08:45:00,1.205,1.20533,1.205,1.20517,419000001.0
2005-03-21 08:50:00,1.20515,1.20525,1.20485,1.20517,372500001.0
2005-03-21 08:55:00,1.20519,1.20539,1.2051,1.20518,406699998.0
2005-03-21 09:00:00,1.20522,1.20529,1.20505,1.2051,230200000.0
2005-03-21 09:05:00,1.20513,1.2053,1.20495,1.20507,390500001.0
2005-03-21 09:10:00,1.2051,1.2051,1.20464,1.20464,444699999.0
2005-03-21 09:15:00,1.20468,1.20505,1.2046,1.20495,290499994.0
2005-03-21 09:20:00,1.20498,1.2053,1.20484,1.20497,494600002.0
2005-03-21 09:25:00,1.20509,1.20513,1.20471,1.20476,493000001.0
2005-03-21 09:30:00,1.20482,1.20512,1.20476,1.20482,286000001.0
2005-03-21 09:35:00,1.20483,1.20521,1.20475,1.20483,327800001.0
2005-03-21 09:40:00,1.20494,1.20562,1.20476,1.20499,424100001.0
2005-03-21 09:45:00,1.20525,1.20543,1.20489,1.20512,754000002.0
2005-03-21 09:50:00,1.20548,1.20601,1.2054,1.20586,456100000.0
2005-03-21 09:55:00,1.2061,1.20651,1.206,1.20607,591200002.0
2005-03-21 10:00:00,1.20612,1.20659,1.20609,1.20635,580000001.0
2005-03-21 10:05:00,1.2063,1.20647,1.20602,1.20602,358499997.0
2005-03-21 10:10:00,1.20596,1.2062,1.20582,1.206,294200000.0
2005-03-21 10:15:00,1.20619,1.20623,1.20577,1.20623,617499999.0
2005-03-21 10:20:00,1.20625,1.20664,1.2059,1.2062,615199997.0
2005-03-21 10:25:00,1.20637,1.20687,1.20628,1.2067,507600000.0
2005-03-21 10:30:00,1.20689,1.20711,1.20678,1.20693,493400002.0
2005-03-21 10:35:00,1.20693,1.20719,1.20693,1.20703,650000005.0
2005-03-21 10:40:00,1.20695,1.20713,1.20693,1.20704,317100001.0
2005-03-21 10:45:00,1.20708,1.20732,1.20701,1.20727,550500001.0
2005-03-21 10:50:00,1.20736,1.20907,1.20709,1.20903,488900006.0
2005-03-21 10:55:00,1.20908,1.20927,1.20828,1.20875,487800001.0
2005-03-21 11:00:00,1.20882,1.2111,1.20841,1.2111,594200007.0
2005-03-21 11:05:00,1.2112,1.21222,1.21097,1.2114,445390006.0
2005-03-21 11:10:00,1.21145,1.21145,1.21095,1.21117,560900006.0
2005-03-21 11:15:00,1.21139,1.21139,1.21105,1.21105,531400006.0
2005-03-21 11:20:00,1.2111,1.21226,1.21103,1.21199,319600002.0
2005-03-21 11:25:00,1.21239,1.21297,1.21187,1.21283,521500005.0
2005-03-21 11:30:00,1.21315,1.21315,1.21275,1.21276,585800004.0
2005-03-21 11:35:00,1.21277,1.21277,1.21198,1.21206,525400000.0
2005-03-21 11:40:00,1.212,1.21208,1.21129,1.21169,566000003.0
2005-03-21 11:45:00,1.2119,1.2123,1.21184,1.21216,483099998.0
2005-03-21 11:50:00,1.21235,1.21246,1.21167,1.2117,604600004.0
2005-03-21 11:55:00,1.21183,1.21199,1.21165,1.2119,561899998.0
2005-03-21 12:00:00,1.21198,1.21214,1.20824,1.21018,590900001.0
2005-03-21 12:05:00,1.21125,1.21125,1.21073,1.21108,490900001.0
2005-03-21 12:10:00,1.21108,1.21162,1.21101,1.21137,814900004.0
2005-03-21 12:15:00,1.21129,1.2117,1.21129,1.21141,395399994.0
2005-03-21 12:20:00,1.21141,1.21147,1.2111,1.21133,316300003.0
2005-03-21 12:25:00,1.2113,1.2113,1.21047,1.21047,537399996.0
2005-03-21 12:30:00,1.21041,1.21099,1.21041,1.2107,515699998.0
2005-03-21 12:35:00,1.21083,1.21139,1.21083,1.21124,452500001.0
2005-03-21 12:40:00,1.2116,1.2116,1.21099,1.21142,537600004.0
2005-03-21 12:45:00,1.21153,1.212,1.21109,1.21147,661800005.0
2005-03-21 12:50:00,1.21153,1.21184,1.21135,1.21176,394300002.0
2005-03-21 12:55:00,1.21179,1.21244,1.21179,1.21218,332400005.0
2005-03-21 13:00:00,1.21201,1.21245,1.21191,1.21228,356399998.0
2005-03-21 13:05:00,1.21214,1.21214,1.20945,1.21014,382599999.0
2005-03-21 13:10:00,1.21047,1.21099,1.21044,1.21092,392200002.0
2005-03-21 13:15:00,1.21095,1.21178,1.21095,1.21142,392499999.0
2005-03-21 13:20:00,1.21138,1.21159,1.21128,1.2115,462200005.0
2005-03-21 13:25:00,1.21136,1.21219,1.21125,1.21203,472199996.0
2005-03-21 13:30:00,1.21207,1.21212,1.20981,1.21057,375600005.0
2005-03-21 13:35:00,1.21053,1.21088,1.21036,1.21056,649200001.0
2005-03-21 13:40:00,1.21048,1.2105,1.20937,1.20959,573499998.0
2005-03-21 13:45:00,1.20969,1.21005,1.20933,1.20987,439800001.0
2005-03-21 13:50:00,1.20993,1.21026,1.20982,1.21019,426689998.0
2005-03-21 13:55:00,1.21015,1.21105,1.21015,1.21105,506100003.0
2005-03-21 14:00:00,1.2113,1.21157,1.21069,1.21069,637900002.0
2005-03-21 14:05:00,1.2109,1.21109,1.21037,1.2104,403500000.0
2005-03-21 14:10:00,1.21053,1.21089,1.21053,1.21086,580099999.0
2005-03-21 14:15:00,1.2108,1.21093,1.21069,1.21085,317899999.0
2005-03-21 14:20:00,1.21084,1.21095,1.21068,1.21085,461500001.0
2005-03-21 14:25:00,1.2107,1.2107,1.21005,1.21005,413200004.0
2005-03-21 14:30:00,1.21012,1.21045,1.20992,1.21045,281300001.0
2005-03-21 14:35:00,1.21034,1.21049,1.21023,1.21027,655099999.0
2005-03-21 14:40:00,1.21026,1.21066,1.21019,1.21038,564800006.0
2005-03-21 14:45:00,1.21076,1.21122,1.21037,1.21112,602100000.0
2005-03-21 14:50:00,1.2114,1.21222,1.21097,1.21133,503000001.0
2005-03-21 14:55:00,1.21163,1.21163,1.20986,1.2099,364200000.0
2005-03-21 15:00:00,1.20967,1.21003,1.20905,1.20996,590900010.0
2005-03-21 15:05:00,1.2102,1.21134,1.2101,1.21117,526399998.0
2005-03-21 15:10:00,1.21133,1.2118,1.21064,1.21177,469300006.0
2005-03-21 15:15:00,1.21225,1.21349,1.21188,1.21317,479599995.0
2005-03-21 15:20:00,1.21339,1.21355,1.21184,1.2128,503300001.0
2005-03-21 15:25:00,1.21282,1.21314,1.21255,1.21311,476200004.0
2005-03-21 15:30:00,1.21321,1.21327,1.21186,1.2119,385400000.0
2005-03-21 15:35:00,1.2119,1.21192,1.21006,1.21028,491400001.0
2005-03-21 15:40:00,1.21026,1.2108,1.21003,1.21064,605300001.0
2005-03-21 15:45:00,1.2108,1.21327,1.21063,1.21313,479200005.0
2005-03-21 15:50:00,1.21347,1.21347,1.21102,1.21173,560900003.0
2005-03-21 15:55:00,1.2122,1.21229,1.21111,1.212,395499998.0
2005-03-21 16:00:00,1.21208,1.21317,1.21195,1.21195,460300004.0
2005-03-21 16:05:00,1.21175,1.21216,1.21085,1.21088,574800005.0
2005-03-21 16:10:00,1.21097,1.211,1.21074,1.2109,442900001.0
2005-03-21 16:15:00,1.21121,1.21143,1.21102,1.21102,302100002.0
2005-03-21 16:20:00,1.21098,1.21098,1.21022,1.21065,449499999.0
2005-03-21 16:25:00,1.21074,1.21215,1.21068,1.21208,543099995.0
2005-03-21 16:30:00,1.21223,1.21305,1.21205,1.21265,536600000.0
2005-03-21 16:35:00,1.21278,1.21311,1.21198,1.21202,457500002.0
2005-03-21 16:40:00,1.21224,1.21264,1.21212,1.21229,574100008.0
2005-03-21 16:45:00,1.21255,1.21259,1.21194,1.21207,409400004.0
2005-03-21 16:50:00,1.21177,1.2119,1.2109,1.21117,326100000.0
2005-03-21 16:55:00,1.2112,1.2113,1.21094,1.21102,467100003.0
2005-03-21 17:00:00,1.21115,1.21115,1.2101,1.2111,297400002.0
2005-03-21 17:05:00,1.21113,1.21116,1.21082,1.21105,319400000.0
2005-03-21 17:10:00,1.21116,1.21195,1.21101,1.2115,387100003.0
2005-03-21 17:15:00,1.21154,1.21207,1.21052,1.21173,554999994.0
2005-03-21 17:20:00,1.21202,1.21203,1.21128,1.21155,532700003.0
2005-03-21 17:25:00,1.21162,1.21175,1.21135,1.21169,513600002.0
2005-03-21 17:30:00,1.21165,1.21172,1.21125,1.21125,517100000.0
2005-03-21 17:35:00,1.2111,1.21125,1.21053,1.21058,403700002.0
2005-03-21 17:40:00,1.21043,1.2112,1.21022,1.21111,565500003.0
2005-03-21 17:45:00,1.21115,1.21136,1.21094,1.21121,328000003.0
2005-03-21 17:50:00,1.21127,1.21141,1.21059,1.21062,580300005.0
2005-03-21 17:55:00,1.21074,1.21139,1.21056,1.21119,558800001.0
2005-03-21 18:00:00,1.2115,1.21166,1.21059,1.21102,3220100007.0
2005-03-21 18:05:00,1.21101,1.21101,1.20964,1.20996,4365400012.0
2005-03-21 18:10:00,1.2102,1.21043,1.20999,1.2103,2628199999.0
2005-03-21 18:15:00,1.21023,1.21031,1.20957,1.20984,2964100006.0
2005-03-21 18:20:00,1.21009,1.21113,1.20973,1.21105,2228899998.0
2005-03-21 18:25:00,1.2111,1.21173,1.21081,1.2113,2896700000.0
2005-03-21 18:30:00,1.21138,1.2115,1.21085,1.21128,2379300001.0
2005-03-21 18:35:00,1.2114,1.21199,1.21091,1.21195,1462000003.0
2005-03-21 18:40:00,1.212,1.21226,1.2115,1.21193,2432300002.0
2005-03-21 18:45:00,1.21213,1.21227,1.21095,1.2111,965399999.0
2005-03-21 18:50:00,1.21131,1.2119,1.21112,1.21185,1092300001.0
2005-03-21 18:55:00,1.21175,1.21192,1.21049,1.21049,1730790001.0
2005-03-21 19:00:00,1.21052,1.2118,1.2101,1.21136,1308100009.0
2005-03-21 19:05:00,1.21155,1.21195,1.21109,1.21181,1820000006.0
2005-03-21 19:10:00,1.212,1.21256,1.21186,1.21225,964300004.0
2005-03-21 19:15:00,1.2123,1.21237,1.21173,1.21194,1799900003.0
2005-03-21 19:20:00,1.21201,1.21216,1.21174,1.21186,630200005.0
2005-03-21 19:25:00,1.21188,1.2122,1.21178,1.21188,703100003.0
2005-03-21 19:30:00,1.21202,1.21202,1.21138,1.21173,697500002.0
2005-03-21 19:35:00,1.2117,1.21173,1.21114,1.21114,1498700006.0
2005-03-21 19:40:00,1.21121,1.21121,1.2108,1.21099,867500007.0
2005-03-21 19:45:00,1.21095,1.21095,1.20936,1.20936,467299997.0
2005-03-21 19:50:00,1.20948,1.20988,1.20928,1.20972,600800000.0
2005-03-21 19:55:00,1.20998,1.21029,1.20981,1.21007,836000003.0
2005-03-21 20:00:00,1.2104,1.21098,1.21014,1.21058,867700004.0
2005-03-21 20:05:00,1.21081,1.21081,1.21033,1.21069,1175799996.0
2005-03-21 20:10:00,1.21063,1.2109,1.2105,1.21053,1045100001.0
2005-03-21 20:15:00,1.21057,1.21098,1.21043,1.21098,1799400010.0
2005-03-21 20:20:00,1.21103,1.21115,1.21071,1.21092,1913900003.0
2005-03-21 20:25:00,1.21107,1.21107,1.2108,1.21091,1793200002.0
2005-03-21 20:30:00,1.21093,1.21134,1.21046,1.21046,1435199996.0
2005-03-21 20:35:00,1.21057,1.21057,1.20979,1.21,1519700009.0
2005-03-21 20:40:00,1.21,1.21,1.20947,1.2096,1264399996.0
2005-03-21 20:45:00,1.20961,1.21002,1.20938,1.20985,1330700003.0
2005-03-21 20:50:00,1.20984,1.21003,1.20976,1.20978,1156500009.0
2005-03-21 20:55:00,1.21005,1.21049,1.20986,1.21049,1503800005.0
2005-03-21 21:00:00,1.21036,1.21053,1.2098,1.2103,3105900008.0
2005-03-21 21:05:00,1.21042,1.21042,1.20961,1.20967,1713200003.0
2005-03-21 21:10:00,1.20982,1.20982,1.20919,1.20935,1526100002.0
2005-03-21 21:15:00,1.20935,1.20944,1.20917,1.20942,638200007.0
2005-03-21 21:20:00,1.20928,1.21002,1.20928,1.20992,224800000.0
2005-03-21 21:25:00,1.21016,1.21054,1.21003,1.21029,724600004.0
2005-03-21 21:30:00,1.21042,1.21065,1.21025,1.2103,724900002.0
2005-03-21 21:35:00,1.21032,1.21038,1.21015,1.21029,643400003.0
2005-03-21 21:40:00,1.2103,1.21046,1.20969,1.2103,615200001.0
2005-03-21 21:45:00,1.21028,1.21035,1.20997,1.20997,937900002.0
2005-03-21 21:50:00,1.21005,1.2102,1.20949,1.20966,678000000.0
2005-03-21 21:55:00,1.2098,1.21007,1.20959,1.20987,388200002.0
2005-03-21 22:00:00,1.20998,1.21012,1.20976,1.21002,874299998.0
2005-03-21 22:05:00,1.20987,1.2108,1.20977,1.21076,669100001.0
2005-03-21 22:10:00,1.21083,1.21105,1.21059,1.21103,526399999.0
2005-03-21 22:15:00,1.21106,1.21131,1.21098,1.2111,777400009.0
2005-03-21 22:20:00,1.21108,1.21137,1.21102,1.21119,623100004.0
2005-03-21 22:25:00,1.2112,1.21124,1.21051,1.21054,871500009.0
2005-03-21 22:30:00,1.21048,1.21082,1.21026,1.21078,699799998.0
2005-03-21 22:35:00,1.21096,1.21098,1.20972,1.21002,685900000.0
2005-03-21 22:40:00,1.21036,1.21076,1.21036,1.21065,748000000.0
2005-03-21 22:45:00,1.2105,1.2105,1.20963,1.20975,431700004.0
2005-03-21 22:50:00,1.20984,1.21033,1.20974,1.21033,534499997.0
2005-03-21 22:55:00,1.21036,1.21036,1.20973,1.20977,910000006.0
2005-03-21 23:00:00,1.20968,1.21013,1.20968,1.21005,601300007.0
2005-03-21 23:05:00,1.21006,1.21066,1.20995,1.21066,602199997.0
2005-03-21 23:10:00,1.21065,1.21075,1.2104,1.21051,355300002.0
2005-03-21 23:15:00,1.21051,1.21064,1.21031,1.2106,380499997.0
2005-03-21 23:20:00,1.21055,1.21071,1.21046,1.21063,483599998.0
2005-03-21 23:25:00,1.21066,1.21069,1.21047,1.21063,471100000.0
2005-03-21 23:30:00,1.21062,1.21116,1.21062,1.21073,379800003.0
2005-03-21 23:35:00,1.21055,1.21115,1.21055,1.2109,414500000.0
2005-03-21 23:40:00,1.2109,1.21106,1.21056,1.21088,531300001.0
2005-03-21 23:45:00,1.2108,1.21113,1.21061,1.21088,410300002.0
2005-03-21 23:50:00,1.21094,1.21115,1.21012,1.21105,499300005.0
2005-03-21 23:55:00,1.21088,1.2111,1.21078,1.21105,312499999.0
2005-03-22 00:00:00,1.21095,1.21098,1.21036,1.21042,278499998.0
2005-03-22 00:05:00,1.21062,1.21126,1.21062,1.21126,549100000.0
2005-03-22 00:10:00,1.21122,1.21125,1.21077,1.21102,445700004.0
2005-03-22 00:15:00,1.21097,1.21115,1.21066,1.21071,389600001.0
2005-03-22 00:20:00,1.21072,1.21124,1.21069,1.21071,452399998.0
2005-03-22 00:25:00,1.21094,1.2113,1.21085,1.21129,457299999.0
2005-03-22 00:30:00,1.21079,1.21122,1.21079,1.21122,430200003.0
2005-03-22 00:35:00,1.21112,1.21112,1.21078,1.21078,461200000.0
2005-03-22 00:40:00,1.21087,1.2111,1.21085,1.2111,287400000.0
2005-03-22 00:45:00,1.21093,1.21125,1.2109,1.21115,359800001.0
2005-03-22 00:50:00,1.21123,1.21148,1.21085,1.21115,504700000.0
2005-03-22 00:55:00,1.21115,1.21123,1.21085,1.2111,460400005.0
2005-03-22 01:00:00,1.21104,1.21117,1.21075,1.21075,505600002.0
2005-03-22 01:05:00,1.21079,1.21108,1.21062,1.2109,425100006.0
2005-03-22 01:10:00,1.21084,1.21122,1.21077,1.2109,218500005.0
2005-03-22 01:15:00,1.21087,1.21098,1.21072,1.21072,409099998.0
2005-03-22 01:20:00,1.21092,1.2113,1.21073,1.21077,223300000.0
2005-03-22 01:25:00,1.21078,1.21098,1.2107,1.21095,416099997.0
2005-03-22 01:30:00,1.21079,1.21119,1.21068,1.2109,334000002.0
2005-03-22 01:35:00,1.21103,1.21116,1.21065,1.21105,362799998.0
2005-03-22 01:40:00,1.2109,1.21118,1.2109,1.21103,372500007.0
2005-03-22 01:45:00,1.21104,1.21114,1.21056,1.2107,335400005.0
2005-03-22 01:50:00,1.21063,1.21098,1.21063,1.21098,307300000.0
2005-03-22 01:55:00,1.2106,1.21095,1.2106,1.21086,212900001.0
2005-03-22 02:00:00,1.2109,1.21093,1.21059,1.21065,417800001.0
2005-03-22 02:05:00,1.21097,1.21097,1.20913,1.21057,522000004.0
2005-03-22 02:10:00,1.21052,1.21087,1.20933,1.2107,333400002.0
2005-03-22 02:15:00,1.2107,1.21092,1.21065,1.21072,452500007.0
2005-03-22 02:20:00,1.2107,1.21102,1.21016,1.21065,514800002.0
2005-03-22 02:25:00,1.21065,1.21078,1.21061,1.21077,246900003.0
2005-03-22 02:30:00,1.21083,1.2112,1.21064,1.21072,424999999.0
2005-03-22 02:35:00,1.21098,1.21108,1.21084,1.21103,413900003.0
2005-03-22 02:40:00,1.21093,1.21194,1.21093,1.21194,427099998.0
2005-03-22 02:45:00,1.21184,1.21196,1.21111,1.21175,299299996.0
2005-03-22 02:50:00,1.21174,1.21185,1.21072,1.21136,524500004.0
2005-03-22 02:55:00,1.21111,1.21137,1.21101,1.21108,334099996.0
2005-03-22 03:00:00,1.21112,1.21132,1.21105,1.21115,316600001.0
2005-03-22 03:05:00,1.21118,1.21144,1.21117,1.21122,295200003.0
2005-03-22 03:10:00,1.2112,1.2112,1.21046,1.21046,240000002.0
2005-03-22 03:15:00,1.21044,1.21088,1.21044,1.21088,529599998.0
2005-03-22 03:20:00,1.21092,1.21125,1.21083,1.21095,497100005.0
2005-03-22 03:25:00,1.21092,1.21118,1.21085,1.2109,372800001.0
2005-03-22 03:30:00,1.211,1.21108,1.21086,1.21096,263800001.0
2005-03-22 03:35:00,1.21088,1.21105,1.21071,1.21073,340899998.0
2005-03-22 03:40:00,1.21073,1.21073,1.21034,1.21042,333000000.0
2005-03-22 03:45:00,1.21009,1.21047,1.20973,1.21035,626900007.0
2005-03-22 03:50:00,1.21042,1.21125,1.21042,1.21094,226400001.0
2005-03-22 03:55:00,1.21113,1.21113,1.2109,1.21099,275400000.0
2005-03-22 04:00:00,1.21102,1.21153,1.21097,1.21137,426300003.0
2005-03-22 04:05:00,1.21139,1.21144,1.2109,1.21121,248700001.0
2005-03-22 04:10:00,1.21121,1.21138,1.21087,1.21087,489900009.0
2005-03-22 04:15:00,1.21094,1.21113,1.2108,1.2108,357100001.0
2005-03-22 04:20:00,1.21115,1.21129,1.21087,1.21095,371300002.0
2005-03-22 04:25:00,1.21097,1.21097,1.2107,1.21077,269399995.0
2005-03-22 04:30:00,1.21085,1.21113,1.21074,1.21082,445700002.0
2005-03-22 04:35:00,1.2108,1.21085,1.2104,1.2108,363600002.0
2005-03-22 04:40:00,1.21078,1.21082,1.2106,1.21073,422800006.0
2005-03-22 04:45:00,1.21072,1.21101,1.21069,1.2109,461799998.0
2005-03-22 04:50:00,1.21085,1.21095,1.21075,1.2109,304599999.0
2005-03-22 04:55:00,1.21085,1.21107,1.21071,1.21077,335800001.0
2005-03-22 05:00:00,1.2108,1.21099,1.2107,1.21085,361300000.0
2005-03-22 05:05:00,1.21092,1.21108,1.21079,1.21083,485199999.0
2005-03-22 05:10:00,1.21085,1.21117,1.21079,1.21108,349899996.0
2005-03-22 05:15:00,1.211,1.21133,1.21081,1.21109,343300004.0
2005-03-22 05:20:00,1.21115,1.21121,1.21062,1.21089,327100003.0
2005-03-22 05:25:00,1.211,1.21123,1.21083,1.21102,262000002.0
2005-03-22 05:30:00,1.211,1.21115,1.21077,1.21077,408699995.0
2005-03-22 05:35:00,1.21085,1.21101,1.21069,1.21097,419800003.0
2005-03-22 05:40:00,1.21088,1.21109,1.2107,1.21077,370400001.0
2005-03-22 05:45:00,1.21084,1.21116,1.21084,1.2111,310500003.0
2005-03-22 05:50:00,1.21085,1.21124,1.21077,1.2109,591800005.0
2005-03-22 05:55:00,1.2109,1.21123,1.21078,1.21091,631799997.0
2005-03-22 06:00:00,1.2109,1.21098,1.21074,1.21083,368200003.0
2005-03-22 06:05:00,1.21092,1.21097,1.21074,1.21075,330100002.0
2005-03-22 06:10:00,1.21092,1.21093,1.21036,1.21036,350900004.0
2005-03-22 06:15:00,1.2104,1.21086,1.21034,1.2107,391799999.0
2005-03-22 06:20:00,1.21067,1.21095,1.21066,1.21078,352300003.0
2005-03-22 06:25:00,1.21075,1.21075,1.21039,1.2106,449200004.0
2005-03-22 06:30:00,1.21058,1.21069,1.21033,1.21055,422500005.0
2005-03-22 06:35:00,1.21035,1.21049,1.21031,1.2104,562200001.0
2005-03-22 06:40:00,1.21038,1.21038,1.2099,1.21006,543300002.0
2005-03-22 06:45:00,1.21015,1.21018,1.2098,1.21008,343700000.0
2005-03-22 06:50:00,1.21017,1.21049,1.20996,1.21044,434900003.0
2005-03-22 06:55:00,1.21042,1.21088,1.21042,1.21054,416499996.0
2005-03-22 07:00:00,1.21076,1.21102,1.21054,1.21087,514400002.0
2005-03-22 07:05:00,1.21078,1.2114,1.21078,1.2114,547300003.0
2005-03-22 07:10:00,1.21139,1.21139,1.20995,1.21118,360100002.0
2005-03-22 07:15:00,1.21119,1.21143,1.21116,1.2114,233900000.0
2005-03-22 07:20:00,1.21139,1.21161,1.21123,1.21138,450099999.0
2005-03-22 07:25:00,1.21139,1.21177,1.21001,1.21164,373199998.0
2005-03-22 07:30:00,1.21035,1.21165,1.21035,1.2115,359500000.0
2005-03-22 07:35:00,1.21148,1.21169,1.21138,1.21157,490500003.0
2005-03-22 07:40:00,1.21155,1.21167,1.2115,1.2116,447700003.0
2005-03-22 07:45:00,1.21153,1.2117,1.21142,1.21144,391300004.0
2005-03-22 07:50:00,1.21158,1.21176,1.21135,1.21136,312999998.0
2005-03-22 07:55:00,1.21139,1.21145,1.21045,1.21145,355199999.0
2005-03-22 08:00:00,1.21125,1.2114,1.21024,1.2111,467000004.0
2005-03-22 08:05:00,1.21109,1.21109,1.21047,1.21047,610600008.0
2005-03-22 08:10:00,1.21055,1.2109,1.21055,1.21077,411999998.0
2005-03-22 08:15:00,1.21083,1.21138,1.21075,1.21121,433300006.0
2005-03-22 08:20:00,1.21117,1.2112,1.21085,1.21102,489900007.0
2005-03-22 08:25:00,1.2109,1.211,1.21065,1.2107,382300006.0
2005-03-22 08:30:00,1.21093,1.21131,1.21082,1.2111,398000005.0
2005-03-22 08:35:00,1.21113,1.21125,1.21078,1.21087,314500000.0
2005-03-22 08:40:00,1.21087,1.21137,1.21059,1.21137,551799995.0
2005-03-22 08:45:00,1.21131,1.21142,1.2105,1.21107,413500001.0
2005-03-22 08:50:00,1.21079,1.21118,1.21056,1.21081,454999999.0
2005-03-22 08:55:00,1.21079,1.21102,1.21042,1.21057,587700000.0
2005-03-22 09:00:00,1.21054,1.21072,1.21024,1.2103,337200000.0
2005-03-22 09:05:00,1.21022,1.21068,1.21011,1.21042,383300001.0
2005-03-22 09:10:00,1.21035,1.21035,1.20944,1.20965,513800007.0
2005-03-22 09:15:00,1.20993,1.21058,1.20982,1.21038,401499996.0
2005-03-22 09:20:00,1.21045,1.2114,1.21045,1.21105,445400001.0
2005-03-22 09:25:00,1.211,1.21235,1.2107,1.21235,399499999.0
2005-03-22 09:30:00,1.21133,1.21177,1.21095,1.21155,302300002.0
2005-03-22 09:35:00,1.2115,1.21165,1.21095,1.21162,470399995.0
2005-03-22 09:40:00,1.21137,1.21179,1.21081,1.21142,529999997.0
2005-03-22 09:45:00,1.21145,1.2118,1.21098,1.21098,266300001.0
2005-03-22 09:50:00,1.21077,1.21078,1.21064,1.21068,411300003.0
2005-03-22 09:55:00,1.21078,1.21105,1.2106,1.2106,339799999.0
2005-03-22 10:00:00,1.2106,1.2114,1.21056,1.21087,561700002.0
2005-03-22 10:05:00,1.21036,1.21036,1.20942,1.2098,399799996.0
2005-03-22 10:10:00,1.2099,1.21002,1.20961,1.20991,284500000.0
2005-03-22 10:15:00,1.2099,1.2099,1.20932,1.20957,614300000.0
2005-03-22 10:20:00,1.20959,1.21008,1.20927,1.21,423199994.0
2005-03-22 10:25:00,1.21003,1.21027,1.20976,1.21008,466600001.0
2005-03-22 10:30:00,1.21011,1.21023,1.20948,1.20958,464499999.0
2005-03-22 10:35:00,1.2095,1.20976,1.20948,1.20962,524399995.0
2005-03-22 10:40:00,1.20963,1.20975,1.20836,1.20843,429600000.0
2005-03-22 10:45:00,1.2084,1.20852,1.20802,1.20845,631100001.0
2005-03-22 10:50:00,1.20842,1.20847,1.2083,1.2083,460000002.0
2005-03-22 10:55:00,1.20826,1.20884,1.20821,1.20863,602699993.0
2005-03-22 11:00:00,1.20858,1.20902,1.20858,1.2089,385800001.0
2005-03-22 11:05:00,1.20891,1.20898,1.2085,1.20863,382399998.0
2005-03-22 11:10:00,1.20867,1.20899,1.20864,1.20884,574900000.0
2005-03-22 11:15:00,1.20883,1.20911,1.20883,1.20895,462100001.0
2005-03-22 11:20:00,1.209,1.20955,1.20893,1.20939,478500003.0
2005-03-22 11:25:00,1.20948,1.20953,1.20924,1.20924,691000003.0
2005-03-22 11:30:00,1.20915,1.2092,1.20864,1.20902,647199995.0
2005-03-22 11:35:00,1.20904,1.20922,1.20893,1.20912,464500005.0
2005-03-22 11:40:00,1.20909,1.20927,1.20901,1.20914,555799998.0
2005-03-22 11:45:00,1.20918,1.20922,1.20897,1.20904,299600001.0
2005-03-22 11:50:00,1.20904,1.20904,1.20807,1.2081,503199998.0
2005-03-22 11:55:00,1.20819,1.20855,1.20814,1.2085,616599992.0
2005-03-22 12:00:00,1.2086,1.20888,1.20855,1.20888,318299998.0
2005-03-22 12:05:00,1.20882,1.20882,1.20821,1.20843,594200006.0
2005-03-22 12:10:00,1.20845,1.20871,1.20838,1.20838,420199999.0
2005-03-22 12:15:00,1.2084,1.20856,1.20823,1.20832,372899999.0
2005-03-22 12:20:00,1.20832,1.20842,1.2079,1.2079,433199999.0
2005-03-22 12:25:00,1.20792,1.2082,1.20703,1.20732,631900003.0
2005-03-22 12:30:00,1.20747,1.2075,1.20694,1.20695,460099999.0
2005-03-22 12:35:00,1.2071,1.2075,1.20694,1.2074,439900004.0
2005-03-22 12:40:00,1.20749,1.20758,1.20563,1.20586,466500000.0
2005-03-22 12:45:00,1.2057,1.20596,1.20522,1.20529,379700001.0
2005-03-22 12:50:00,1.20542,1.20542,1.20413,1.20497,604500001.0
2005-03-22 12:55:00,1.2049,1.2049,1.20351,1.20407,452800006.0
2005-03-22 13:00:00,1.20409,1.20422,1.20371,1.20371,261200002.0
2005-03-22 13:05:00,1.20382,1.20422,1.20377,1.20409,504700001.0
2005-03-22 13:10:00,1.204,1.2042,1.204,1.20412,343899996.0
2005-03-22 13:15:00,1.20401,1.20401,1.20315,1.20321,477300001.0
2005-03-22 13:20:00,1.20323,1.20333,1.20235,1.20296,528600003.0
2005-03-22 13:25:00,1.20308,1.20398,1.20308,1.2039,550900001.0
2005-03-22 13:30:00,1.20392,1.20403,1.20287,1.20339,420400000.0
2005-03-22 13:35:00,1.20348,1.20375,1.20338,1.20355,450099996.0
2005-03-22 13:40:00,1.2035,1.20402,1.20349,1.20376,472099999.0
2005-03-22 13:45:00,1.20405,1.2043,1.20386,1.20412,462900004.0
2005-03-22 13:50:00,1.20412,1.2042,1.20402,1.20405,429899997.0
2005-03-22 13:55:00,1.20397,1.20448,1.20392,1.20443,527199994.0
2005-03-22 14:00:00,1.20447,1.2046,1.20441,1.20441,373700000.0
2005-03-22 14:05:00,1.20451,1.20453,1.20397,1.20397,458900004.0
2005-03-22 14:10:00,1.20402,1.20402,1.20358,1.20375,610100007.0
2005-03-22 14:15:00,1.20377,1.20421,1.20377,1.20406,710599998.0
2005-03-22 14:20:00,1.20418,1.20433,1.20364,1.2041,612800008.0
2005-03-22 14:25:00,1.20416,1.20446,1.20394,1.20429,372100000.0
2005-03-22 14:30:00,1.20443,1.20493,1.20443,1.20478,372599999.0
2005-03-22 14:35:00,1.20478,1.20501,1.2047,1.20492,481199997.0
2005-03-22 14:40:00,1.20471,1.20487,1.20396,1.20396,429699999.0
2005-03-22 14:45:00,1.20393,1.20435,1.20388,1.20407,430199994.0
2005-03-22 14:50:00,1.20412,1.20431,1.20391,1.20416,472100003.0
2005-03-22 14:55:00,1.20415,1.20437,1.20393,1.20433,426999999.0
2005-03-22 15:00:00,1.20444,1.20461,1.20386,1.20432,472199994.0
2005-03-22 15:05:00,1.20431,1.20448,1.20374,1.20382,788799996.0
2005-03-22 15:10:00,1.2037,1.20431,1.20365,1.20397,427400000.0
2005-03-22 15:15:00,1.20405,1.20431,1.20384,1.20399,327900001.0
2005-03-22 15:20:00,1.20398,1.20436,1.20366,1.20436,417100003.0
2005-03-22 15:25:00,1.20431,1.20434,1.20411,1.20424,514499998.0
2005-03-22 15:30:00,1.20381,1.20381,1.2007,1.20173,448699999.0
2005-03-22 15:35:00,1.20175,1.20246,1.20171,1.20199,430300002.0
2005-03-22 15:40:00,1.20212,1.20228,1.20165,1.20188,546800003.0
2005-03-22 15:45:00,1.20193,1.20274,1.20193,1.20229,480700003.0
2005-03-22 15:50:00,1.20217,1.20217,1.20104,1.20118,356600001.0
2005-03-22 15:55:00,1.20142,1.20175,1.2012,1.20168,343400000.0
2005-03-22 16:00:00,1.20168,1.20204,1.20168,1.20195,470499997.0
2005-03-22 16:05:00,1.20219,1.2024,1.20211,1.20215,554300003.0
2005-03-22 16:10:00,1.20212,1.20212,1.20158,1.20185,592600006.0
2005-03-22 16:15:00,1.20191,1.20193,1.20146,1.20168,407400000.0
2005-03-22 16:20:00,1.20159,1.20249,1.20159,1.20222,416590000.0
2005-03-22 16:25:00,1.20225,1.20247,1.20211,1.20233,634500002.0
2005-03-22 16:30:00,1.20224,1.20224,1.20187,1.20192,348100002.0
2005-03-22 16:35:00,1.20212,1.20236,1.20212,1.20228,474400001.0
2005-03-22 16:40:00,1.20221,1.20251,1.20172,1.20172,410200002.0
2005-03-22 16:45:00,1.20183,1.20216,1.2017,1.20173,550500002.0
2005-03-22 16:50:00,1.20153,1.20153,1.20119,1.20133,436999999.0
2005-03-22 16:55:00,1.20127,1.20134,1.20077,1.20077,378900003.0
2005-03-22 17:00:00,1.20093,1.20098,1.20007,1.20031,492800004.0
2005-03-22 17:05:00,1.20043,1.20087,1.2003,1.20037,417199998.0
2005-03-22 17:10:00,1.20044,1.20144,1.20042,1.2014,395800002.0
2005-03-22 17:15:00,1.20145,1.20146,1.20113,1.20119,339299995.0
2005-03-22 17:20:00,1.20122,1.20123,1.20053,1.20054,411100000.0
2005-03-22 17:25:00,1.20067,1.20074,1.19945,1.19987,688900002.0
2005-03-22 17:30:00,1.19976,1.20049,1.19968,1.20038,531699997.0
2005-03-22 17:35:00,1.20053,1.20077,1.20016,1.20025,370100001.0
2005-03-22 17:40:00,1.20026,1.20026,1.19933,1.19946,293199999.0
2005-03-22 17:45:00,1.19945,1.20005,1.19945,1.19988,588100000.0
2005-03-22 17:50:00,1.19993,1.20003,1.19814,1.19854,480600006.0
2005-03-22 17:55:00,1.19873,1.20069,1.19866,1.20067,570899997.0
2005-03-22 18:00:00,1.20079,1.20088,1.20014,1.20035,3101200006.0
2005-03-22 18:05:00,1.20044,1.20044,1.20001,1.20011,4371400008.0
2005-03-22 18:10:00,1.20035,1.2006,1.20006,1.20012,2516800012.0
2005-03-22 18:15:00,1.20023,1.20036,1.1999,1.19992,2676800013.0
2005-03-22 18:20:00,1.19995,1.20001,1.1996,1.19961,2052990006.0
2005-03-22 18:25:00,1.19957,1.2004,1.19952,1.2004,2725000011.0
2005-03-22 18:30:00,1.2004,1.20052,1.20011,1.20011,2597600006.0
2005-03-22 18:35:00,1.2001,1.20073,1.20008,1.2007,1638199999.0
2005-03-22 18:40:00,1.20071,1.20138,1.20066,1.20112,2069300014.0
2005-03-22 18:45:00,1.20117,1.2013,1.20098,1.20112,1120700006.0
2005-03-22 18:50:00,1.20104,1.20115,1.20081,1.20112,1294000005.0
2005-03-22 18:55:00,1.20113,1.20149,1.20106,1.20141,1523000000.0
2005-03-22 19:00:00,1.20145,1.20207,1.2014,1.20185,1273000003.0
2005-03-22 19:05:00,1.20193,1.20203,1.20087,1.20105,1965499997.0
2005-03-22 19:10:00,1.20123,1.20123,1.20066,1.20088,1128899997.0
2005-03-22 19:15:00,1.20078,1.20078,1.20023,1.20023,1744400007.0
2005-03-22 19:20:00,1.20025,1.20082,1.20025,1.20064,1012199995.0
2005-03-22 19:25:00,1.20088,1.20187,1.20085,1.20176,814500007.0
2005-03-22 19:30:00,1.20183,1.20183,1.20145,1.2015,776400004.0
2005-03-22 19:35:00,1.20154,1.20178,1.20152,1.20175,1204199993.0
2005-03-22 19:40:00,1.20185,1.20185,1.2015,1.20155,1084900006.0
2005-03-22 19:45:00,1.20163,1.20194,1.20159,1.20167,375900001.0
2005-03-22 19:50:00,1.2017,1.20179,1.20107,1.2011,492199998.0
2005-03-22 19:55:00,1.20056,1.20127,1.20056,1.20114,670800003.0
2005-03-22 20:00:00,1.20128,1.20137,1.20118,1.20128,975499993.0
2005-03-22 20:05:00,1.20112,1.2017,1.20112,1.20169,1032900018.0
2005-03-22 20:10:00,1.20133,1.20161,1.20126,1.20146,1285000002.0
2005-03-22 20:15:00,1.20153,1.20158,1.20111,1.20116,1729000001.0
2005-03-22 20:20:00,1.20113,1.20126,1.20067,1.201,1790400006.0
2005-03-22 20:25:00,1.20124,1.20149,1.20113,1.20133,1646099996.0
2005-03-22 20:30:00,1.20135,1.2015,1.20077,1.20077,1294990007.0
2005-03-22 20:35:00,1.20087,1.2012,1.20074,1.20108,1414299999.0
2005-03-22 20:40:00,1.20105,1.2011,1.20034,1.20086,1472200004.0
2005-03-22 20:45:00,1.20086,1.20094,1.20038,1.20086,921399995.0
2005-03-22 20:50:00,1.20097,1.20176,1.20089,1.20156,1018390006.0
2005-03-22 20:55:00,1.20181,1.20198,1.2016,1.20192,1834399994.0
2005-03-22 21:00:00,1.20217,1.20256,1.20207,1.2025,3037199984.0
2005-03-22 21:05:00,1.20251,1.20295,1.20179,1.20249,1841700012.0
2005-03-22 21:10:00,1.20265,1.20269,1.20147,1.20239,1431890008.0
2005-03-22 21:15:00,1.2024,1.20394,1.20196,1.20394,390100003.0
2005-03-22 21:20:00,1.20408,1.20604,1.2032,1.206,633000002.0
2005-03-22 21:25:00,1.20625,1.2082,1.2062,1.20658,714299999.0
2005-03-22 21:30:00,1.2063,1.2065,1.2048,1.20548,727000003.0
2005-03-22 21:35:00,1.2056,1.20742,1.2056,1.20715,705000006.0
2005-03-22 21:40:00,1.2073,1.20823,1.20699,1.20823,622300003.0
2005-03-22 21:45:00,1.20851,1.2087,1.20757,1.20823,726100002.0
2005-03-22 21:50:00,1.2084,1.20868,1.20777,1.20796,705099998.0
2005-03-22 21:55:00,1.20808,1.20866,1.20769,1.20773,632600008.0
2005-03-22 22:00:00,1.2079,1.20883,1.20774,1.20878,1039399998.0
2005-03-22 22:05:00,1.20897,1.21027,1.20897,1.2095,628400004.0
2005-03-22 22:10:00,1.2092,1.2092,1.20853,1.20894,485590000.0
2005-03-22 22:15:00,1.20889,1.20898,1.20859,1.20892,499200001.0
2005-03-22 22:20:00,1.20882,1.20922,1.20848,1.20891,620500007.0
2005-03-22 22:25:00,1.20926,1.20926,1.2084,1.20863,721800005.0
2005-03-22 22:30:00,1.20873,1.20873,1.20824,1.2085,789900003.0
2005-03-22 22:35:00,1.20855,1.2089,1.20847,1.20847,794400004.0
2005-03-22 22:40:00,1.20846,1.20862,1.2084,1.20845,559600002.0
2005-03-22 22:45:00,1.20845,1.20872,1.20845,1.20865,383999996.0
2005-03-22 22:50:00,1.20872,1.20903,1.20855,1.20855,771799999.0
2005-03-22 22:55:00,1.20864,1.20876,1.20835,1.20845,680100003.0
2005-03-22 23:00:00,1.20877,1.2089,1.20778,1.20778,281899999.0
2005-03-22 23:05:00,1.20788,1.20828,1.20782,1.20825,559900006.0
2005-03-22 23:10:00,1.20821,1.20855,1.20782,1.2079,406199995.0
2005-03-22 23:15:00,1.20801,1.2081,1.20792,1.2081,322000004.0
2005-03-22 23:20:00,1.20807,1.20824,1.20785,1.20791,254499997.0
2005-03-22 23:25:00,1.20776,1.20793,1.20745,1.20779,581100000.0
2005-03-22 23:30:00,1.2077,1.20775,1.20733,1.2074,405599999.0
2005-03-22 23:35:00,1.20719,1.20777,1.20701,1.2077,372700004.0
2005-03-22 23:40:00,1.20773,1.2084,1.20724,1.20835,664000011.0
2005-03-22 23:45:00,1.20843,1.20843,1.20809,1.20813,293499998.0
2005-03-22 23:50:00,1.20813,1.20872,1.20807,1.20827,517400011.0
2005-03-22 23:55:00,1.20836,1.20861,1.20836,1.20861,434600002.0
2005-03-23 00:00:00,1.2087,1.2092,1.20855,1.20893,545300004.0
2005-03-23 00:05:00,1.20863,1.20916,1.20863,1.2088,495300005.0
2005-03-23 00:10:00,1.20885,1.20918,1.20854,1.20862,571499999.0
2005-03-23 00:15:00,1.20887,1.20917,1.2086,1.209,518200005.0
2005-03-23 00:20:00,1.20913,1.2098,1.20883,1.20978,536500001.0
2005-03-23 00:25:00,1.20975,1.20975,1.2089,1.20892,418300000.0
2005-03-23 00:30:00,1.20939,1.20953,1.20907,1.20952,368000000.0
2005-03-23 00:35:00,1.20953,1.20966,1.20909,1.20966,297399998.0
2005-03-23 00:40:00,1.20939,1.20945,1.20898,1.20919,670500004.0
2005-03-23 00:45:00,1.20916,1.20947,1.20908,1.20914,456400002.0
2005-03-23 00:50:00,1.20938,1.20938,1.20821,1.20867,544499996.0
2005-03-23 00:55:00,1.20872,1.20872,1.20793,1.20793,293899999.0
2005-03-23 01:00:00,1.20799,1.20825,1.20792,1.20813,368300002.0
2005-03-23 01:05:00,1.2082,1.20843,1.20805,1.20816,445700001.0
2005-03-23 01:10:00,1.20831,1.20922,1.20826,1.20885,399800003.0
2005-03-23 01:15:00,1.20892,1.20934,1.20836,1.20844,387900002.0
2005-03-23 01:20:00,1.20841,1.20932,1.20818,1.20894,289100002.0
2005-03-23 01:25:00,1.2091,1.20938,1.2089,1.209,305900002.0
2005-03-23 01:30:00,1.20893,1.20905,1.20889,1.20889,122400001.0
2005-03-23 01:35:00,1.20899,1.20939,1.20893,1.20919,444100000.0
2005-03-23 01:40:00,1.2089,1.20914,1.2088,1.20914,176600002.0
2005-03-23 01:45:00,1.209,1.20921,1.20845,1.20921,216800004.0
2005-03-23 01:50:00,1.20894,1.2092,1.20817,1.20817,532100003.0
2005-03-23 01:55:00,1.2083,1.20929,1.20825,1.20891,465899998.0
2005-03-23 02:00:00,1.20871,1.20975,1.20869,1.20924,553999996.0
2005-03-23 02:05:00,1.20947,1.20959,1.20878,1.2092,507000003.0
2005-03-23 02:10:00,1.20941,1.20977,1.20912,1.20964,515799997.0
2005-03-23 02:15:00,1.20974,1.21,1.20946,1.2098,543499998.0
2005-03-23 02:20:00,1.2096,1.20993,1.20946,1.20968,509700004.0
2005-03-23 02:25:00,1.20951,1.20976,1.20926,1.20975,421200001.0
2005-03-23 02:30:00,1.20961,1.2097,1.20885,1.20948,495400004.0
2005-03-23 02:35:00,1.20955,1.20955,1.20878,1.20912,365299998.0
2005-03-23 02:40:00,1.2091,1.20969,1.20893,1.20929,538999996.0
2005-03-23 02:45:00,1.20923,1.20971,1.20917,1.20957,263700002.0
2005-03-23 02:50:00,1.20945,1.20965,1.20879,1.20958,580000004.0
2005-03-23 02:55:00,1.2095,1.20963,1.20914,1.2093,537500007.0
2005-03-23 03:00:00,1.2092,1.2092,1.20854,1.20894,530200003.0
2005-03-23 03:05:00,1.20902,1.20908,1.20852,1.20897,454600005.0
2005-03-23 03:10:00,1.20838,1.20931,1.20838,1.20885,591000000.0
2005-03-23 03:15:00,1.20894,1.20915,1.20866,1.20907,558499997.0
2005-03-23 03:20:00,1.20893,1.2091,1.20831,1.20859,385599999.0
2005-03-23 03:25:00,1.2084,1.20881,1.20826,1.20827,494299995.0
2005-03-23 03:30:00,1.20829,1.20864,1.20811,1.20827,384200002.0
2005-03-23 03:35:00,1.2083,1.20858,1.20818,1.20847,386199999.0
2005-03-23 03:40:00,1.20835,1.20875,1.20812,1.20837,489100000.0
2005-03-23 03:45:00,1.20856,1.20879,1.20833,1.20847,259200001.0
2005-03-23 03:50:00,1.20847,1.2088,1.20845,1.2088,437000002.0
2005-03-23 03:55:00,1.2089,1.20898,1.20844,1.20844,451200003.0
2005-03-23 04:00:00,1.20856,1.20899,1.20852,1.20864,430899998.0
2005-03-23 04:05:00,1.20864,1.20897,1.20842,1.20889,445900000.0
2005-03-23 04:10:00,1.20891,1.20891,1.20782,1.20826,627199997.0
2005-03-23 04:15:00,1.20826,1.20858,1.20796,1.20829,358199995.0
2005-03-23 04:20:00,1.2082,1.20842,1.20737,1.20821,727700001.0
2005-03-23 04:25:00,1.20803,1.20819,1.20782,1.20795,298699999.0
2005-03-23 04:30:00,1.2081,1.20831,1.20795,1.20799,484700000.0
2005-03-23 04:35:00,1.20837,1.2085,1.20808,1.2085,420199999.0
2005-03-23 04:40:00,1.20845,1.20848,1.20772,1.20838,514500004.0
2005-03-23 04:45:00,1.20822,1.20846,1.20807,1.20836,456100006.0
2005-03-23 04:50:00,1.2082,1.2085,1.20798,1.20845,412199996.0
2005-03-23 04:55:00,1.20848,1.20861,1.20824,1.20837,410500006.0
2005-03-23 05:00:00,1.20844,1.20891,1.20833,1.20886,366199999.0
2005-03-23 05:05:00,1.20873,1.20883,1.20832,1.20832,331800000.0
2005-03-23 05:10:00,1.20841,1.20865,1.20828,1.20832,541100000.0
2005-03-23 05:15:00,1.20872,1.20878,1.20825,1.20862,503999997.0
2005-03-23 05:20:00,1.20877,1.2089,1.20813,1.20835,544979997.0
2005-03-23 05:25:00,1.2085,1.20881,1.20841,1.20854,453000006.0
2005-03-23 05:30:00,1.20835,1.20861,1.20791,1.20829,461400001.0
2005-03-23 05:35:00,1.20847,1.20859,1.20785,1.20829,572700000.0
2005-03-23 05:40:00,1.20801,1.20833,1.20777,1.2081,372800003.0
2005-03-23 05:45:00,1.20793,1.20857,1.20793,1.20819,467100001.0
2005-03-23 05:50:00,1.20818,1.20849,1.20804,1.2081,413700003.0
2005-03-23 05:55:00,1.20829,1.20838,1.20776,1.20804,432299998.0
2005-03-23 06:00:00,1.20801,1.20854,1.20774,1.20814,428299994.0
2005-03-23 06:05:00,1.20838,1.20879,1.20819,1.2082,393500000.0
2005-03-23 06:10:00,1.20835,1.20873,1.208,1.20825,249100000.0
2005-03-23 06:15:00,1.20848,1.20884,1.20826,1.20865,535000005.0
2005-03-23 06:20:00,1.20859,1.20877,1.20834,1.20834,369400004.0
2005-03-23 06:25:00,1.20817,1.20886,1.20796,1.20871,583200002.0
2005-03-23 06:30:00,1.20873,1.20879,1.20812,1.2083,438200002.0
2005-03-23 06:35:00,1.20817,1.20864,1.20809,1.20848,579200004.0
2005-03-23 06:40:00,1.20844,1.20859,1.20807,1.20807,607399996.0
2005-03-23 06:45:00,1.20806,1.20858,1.20777,1.20834,419400001.0
2005-03-23 06:50:00,1.20836,1.20843,1.20777,1.20786,616100008.0
2005-03-23 06:55:00,1.20778,1.20826,1.20768,1.20792,510000005.0
2005-03-23 07:00:00,1.20799,1.20834,1.20799,1.20827,568600002.0
2005-03-23 07:05:00,1.20815,1.20849,1.20803,1.20805,487600003.0
2005-03-23 07:10:00,1.20823,1.20848,1.2077,1.20814,615900002.0
2005-03-23 07:15:00,1.20797,1.208,1.20751,1.20782,410400005.0
2005-03-23 07:20:00,1.20774,1.20805,1.20743,1.20747,476300000.0
2005-03-23 07:25:00,1.20757,1.20802,1.20724,1.20786,574900000.0
2005-03-23 07:30:00,1.20769,1.20799,1.20761,1.20782,361200005.0
2005-03-23 07:35:00,1.20772,1.20806,1.20761,1.20792,428000000.0
2005-03-23 07:40:00,1.20768,1.20814,1.20766,1.2079,506899998.0
2005-03-23 07:45:00,1.20794,1.20802,1.20761,1.20762,502800000.0
2005-03-23 07:50:00,1.20773,1.20783,1.20734,1.20756,399600001.0
2005-03-23 07:55:00,1.20754,1.20797,1.20734,1.20779,501700001.0
2005-03-23 08:00:00,1.20791,1.20799,1.20758,1.20776,522300005.0
2005-03-23 08:05:00,1.20786,1.20802,1.20743,1.20796,805800005.0
2005-03-23 08:10:00,1.20798,1.20798,1.20699,1.20699,460899998.0
2005-03-23 08:15:00,1.20727,1.20776,1.20653,1.20776,471900002.0
2005-03-23 08:20:00,1.2075,1.20796,1.20686,1.20727,519100001.0
2005-03-23 08:25:00,1.20726,1.20766,1.20678,1.20758,581190000.0
2005-03-23 08:30:00,1.20778,1.20811,1.20738,1.20805,479600008.0
2005-03-23 08:35:00,1.20796,1.20864,1.20755,1.20857,423100001.0
2005-03-23 08:40:00,1.20843,1.20853,1.20815,1.20832,404700003.0
2005-03-23 08:45:00,1.20833,1.20874,1.20788,1.20861,661300002.0
2005-03-23 08:50:00,1.20862,1.20895,1.20855,1.20877,390999994.0
2005-03-23 08:55:00,1.20877,1.20899,1.20813,1.20893,520799999.0
2005-03-23 09:00:00,1.20848,1.20878,1.20783,1.20845,428100000.0
2005-03-23 09:05:00,1.20837,1.20864,1.20798,1.2084,725600006.0
2005-03-23 09:10:00,1.20845,1.20867,1.20814,1.20817,550000004.0
2005-03-23 09:15:00,1.20793,1.20845,1.20768,1.2083,666600000.0
2005-03-23 09:20:00,1.20845,1.20922,1.20795,1.20911,681599995.0
2005-03-23 09:25:00,1.20898,1.20955,1.2088,1.20922,692499999.0
2005-03-23 09:30:00,1.20938,1.2095,1.20877,1.20884,557100002.0
2005-03-23 09:35:00,1.20901,1.20927,1.20878,1.20906,617599997.0
2005-03-23 09:40:00,1.20911,1.20925,1.20874,1.20877,658790007.0
2005-03-23 09:45:00,1.20879,1.20879,1.20774,1.20876,497899998.0
2005-03-23 09:50:00,1.20847,1.20935,1.20841,1.2092,594999997.0
2005-03-23 09:55:00,1.20929,1.20933,1.20872,1.20909,416200003.0
2005-03-23 10:00:00,1.20905,1.20933,1.20897,1.20906,462900001.0
2005-03-23 10:05:00,1.20892,1.20928,1.20844,1.20917,387800000.0
2005-03-23 10:10:00,1.20913,1.2098,1.20898,1.20963,489900001.0
2005-03-23 10:15:00,1.2098,1.21055,1.20959,1.21048,705600003.0
2005-03-23 10:20:00,1.21034,1.21041,1.20995,1.21037,523799993.0
2005-03-23 10:25:00,1.21035,1.21035,1.20922,1.2097,678200006.0
2005-03-23 10:30:00,1.20965,1.20998,1.20904,1.20945,574200001.0
2005-03-23 10:35:00,1.20922,1.20955,1.20897,1.20929,533899999.0
2005-03-23 10:40:00,1.20943,1.20956,1.20835,1.20865,571800003.0
2005-03-23 10:45:00,1.20879,1.20879,1.20801,1.2083,589099996.0
2005-03-23 10:50:00,1.2083,1.20866,1.20818,1.20847,430700006.0
2005-03-23 10:55:00,1.20836,1.20905,1.20836,1.209,404100002.0
2005-03-23 11:00:00,1.20896,1.20998,1.20881,1.20992,520899998.0
2005-03-23 11:05:00,1.20998,1.21122,1.20998,1.21122,667799997.0
2005-03-23 11:10:00,1.21098,1.21151,1.21098,1.21119,681400004.0
2005-03-23 11:15:00,1.21092,1.21188,1.21092,1.21174,520399997.0
2005-03-23 11:20:00,1.2119,1.21243,1.21182,1.21243,485799998.0
2005-03-23 11:25:00,1.21254,1.21272,1.21212,1.21258,670600001.0
2005-03-23 11:30:00,1.21258,1.21516,1.212,1.21462,854500001.0
2005-03-23 11:35:00,1.21453,1.21537,1.2142,1.2147,406400002.0
2005-03-23 11:40:00,1.21462,1.216,1.21462,1.21499,741399992.0
2005-03-23 11:45:00,1.21498,1.21505,1.21384,1.21438,621600010.0
2005-03-23 11:50:00,1.21463,1.215,1.21425,1.21438,486499996.0
2005-03-23 11:55:00,1.21437,1.21489,1.21423,1.21434,679700005.0
2005-03-23 12:00:00,1.21445,1.21445,1.21365,1.21377,570300005.0
2005-03-23 12:05:00,1.2136,1.21387,1.21325,1.21366,394700003.0
2005-03-23 12:10:00,1.21363,1.21385,1.21349,1.21362,649099999.0
2005-03-23 12:15:00,1.21373,1.214,1.21249,1.21271,504600005.0
2005-03-23 12:20:00,1.21277,1.21279,1.21173,1.2119,524899998.0
2005-03-23 12:25:00,1.21224,1.21232,1.21151,1.21162,637799997.0
2005-03-23 12:30:00,1.21177,1.21354,1.21177,1.21342,317100000.0
2005-03-23 12:35:00,1.21367,1.2142,1.21343,1.21407,550599996.0
2005-03-23 12:40:00,1.2141,1.21421,1.2123,1.21234,506599999.0
2005-03-23 12:45:00,1.2125,1.21251,1.21106,1.21133,433000002.0
2005-03-23 12:50:00,1.21127,1.21178,1.2107,1.21173,640799998.0
2005-03-23 12:55:00,1.21166,1.21187,1.2114,1.21177,564700005.0
2005-03-23 13:00:00,1.21167,1.21167,1.21091,1.21107,551600000.0
2005-03-23 13:05:00,1.21101,1.21158,1.21086,1.21097,697199999.0
2005-03-23 13:10:00,1.2112,1.2113,1.2102,1.21032,685000005.0
2005-03-23 13:15:00,1.21018,1.2107,1.21007,1.21061,462600000.0
2005-03-23 13:20:00,1.21046,1.21128,1.21046,1.21073,598100000.0
2005-03-23 13:25:00,1.2108,1.21237,1.21067,1.21165,446000002.0
2005-03-23 13:30:00,1.21169,1.21213,1.21155,1.21191,492399999.0
2005-03-23 13:35:00,1.21172,1.21262,1.21151,1.21233,599600002.0
2005-03-23 13:40:00,1.21247,1.21251,1.21174,1.21196,623300004.0
2005-03-23 13:45:00,1.21175,1.21203,1.21142,1.21187,423400005.0
2005-03-23 13:50:00,1.21165,1.21243,1.21155,1.212,403100003.0
2005-03-23 13:55:00,1.21198,1.21278,1.2117,1.21244,638900003.0
2005-03-23 14:00:00,1.21217,1.213,1.21213,1.21264,557099996.0
2005-03-23 14:05:00,1.21268,1.21451,1.2126,1.21412,554800004.0
2005-03-23 14:10:00,1.21414,1.21425,1.21377,1.21396,563800001.0
2005-03-23 14:15:00,1.214,1.21426,1.2136,1.21376,538599995.0
2005-03-23 14:20:00,1.21356,1.21376,1.21257,1.21282,482300003.0
2005-03-23 14:25:00,1.21283,1.21363,1.21265,1.21354,405599997.0
2005-03-23 14:30:00,1.21345,1.21468,1.21327,1.2144,469799999.0
2005-03-23 14:35:00,1.21434,1.2145,1.214,1.21429,536900005.0
2005-03-23 14:40:00,1.2139,1.2139,1.2124,1.21308,461699999.0
2005-03-23 14:45:00,1.21302,1.2132,1.21188,1.21199,548900000.0
2005-03-23 14:50:00,1.21213,1.21253,1.21111,1.21152,626800003.0
2005-03-23 14:55:00,1.21147,1.21149,1.21082,1.21114,607300003.0
2005-03-23 15:00:00,1.2113,1.21292,1.21122,1.2129,553900003.0
2005-03-23 15:05:00,1.21278,1.21321,1.2125,1.21291,500299995.0
2005-03-23 15:10:00,1.21317,1.21354,1.21249,1.21249,660799996.0
2005-03-23 15:15:00,1.21271,1.21371,1.21252,1.21367,468000007.0
2005-03-23 15:20:00,1.21392,1.21455,1.21364,1.21428,397800000.0
2005-03-23 15:25:00,1.21435,1.21445,1.21325,1.21376,492500002.0
2005-03-23 15:30:00,1.21417,1.21665,1.21417,1.2162,449100004.0
2005-03-23 15:35:00,1.21615,1.2163,1.21371,1.21371,416599999.0
2005-03-23 15:40:00,1.21365,1.21491,1.21356,1.21491,539899999.0
2005-03-23 15:45:00,1.21503,1.21571,1.21468,1.21563,637199998.0
2005-03-23 15:50:00,1.21582,1.21596,1.21414,1.21448,591300000.0
2005-03-23 15:55:00,1.2141,1.21418,1.21321,1.21405,599600006.0
2005-03-23 16:00:00,1.21384,1.21393,1.21199,1.21205,430899999.0
2005-03-23 16:05:00,1.21198,1.21352,1.21198,1.21287,670900007.0
2005-03-23 16:10:00,1.21292,1.21399,1.21261,1.21378,528699999.0
2005-03-23 16:15:00,1.21393,1.21393,1.21278,1.2131,663699998.0
2005-03-23 16:20:00,1.21323,1.21362,1.21309,1.21362,489799998.0
2005-03-23 16:25:00,1.2137,1.21402,1.21344,1.2139,545000000.0
2005-03-23 16:30:00,1.21397,1.21518,1.21392,1.21486,369300003.0
2005-03-23 16:35:00,1.21503,1.21587,1.2149,1.21562,471400000.0
2005-03-23 16:40:00,1.21588,1.21605,1.21425,1.21426,691999995.0
2005-03-23 16:45:00,1.2145,1.21455,1.21331,1.21447,442699996.0
2005-03-23 16:50:00,1.21412,1.21466,1.21395,1.21416,684600001.0
2005-03-23 16:55:00,1.21413,1.21486,1.21399,1.21469,748800001.0
2005-03-23 17:00:00,1.2147,1.21502,1.21435,1.21493,634599999.0
2005-03-23 17:05:00,1.21524,1.2155,1.21458,1.21504,435800003.0
2005-03-23 17:10:00,1.21498,1.21514,1.21428,1.21495,408699996.0
2005-03-23 17:15:00,1.21512,1.21529,1.21428,1.21434,514600006.0
2005-03-23 17:20:00,1.21414,1.21436,1.21337,1.21399,595899994.0
2005-03-23 17:25:00,1.21407,1.21451,1.21379,1.21446,563699996.0
2005-03-23 17:30:00,1.21427,1.21467,1.21426,1.21442,558900006.0
2005-03-23 17:35:00,1.2143,1.21459,1.21414,1.21433,608100001.0
2005-03-23 17:40:00,1.2142,1.21451,1.21388,1.21413,549899999.0
2005-03-23 17:45:00,1.21393,1.2143,1.21374,1.21394,696599999.0
2005-03-23 17:50:00,1.21394,1.21407,1.21343,1.21381,408899999.0
2005-03-23 17:55:00,1.21355,1.21447,1.21336,1.21364,715000005.0
2005-03-23 18:00:00,1.21347,1.21347,1.21303,1.21337,3025700009.0
2005-03-23 18:05:00,1.21355,1.21378,1.21309,1.21309,4288090018.0
2005-03-23 18:10:00,1.21311,1.21318,1.21222,1.21239,2492300005.0
2005-03-23 18:15:00,1.21233,1.21329,1.21182,1.21328,2804900012.0
2005-03-23 18:20:00,1.21317,1.21373,1.21265,1.21359,2238800002.0
2005-03-23 18:25:00,1.21376,1.21421,1.21376,1.21388,2375400001.0
2005-03-23 18:30:00,1.21385,1.21414,1.21326,1.21348,2772700003.0
2005-03-23 18:35:00,1.21351,1.2143,1.21337,1.21396,1474000002.0
2005-03-23 18:40:00,1.21405,1.21421,1.21346,1.21395,2379690004.0
2005-03-23 18:45:00,1.21407,1.21443,1.21363,1.21432,937899992.0
2005-03-23 18:50:00,1.21424,1.21454,1.21303,1.21337,1291500000.0
2005-03-23 18:55:00,1.2133,1.2134,1.21285,1.21297,1705200008.0
2005-03-23 19:00:00,1.21299,1.21383,1.21279,1.21368,1207999998.0
2005-03-23 19:05:00,1.21393,1.21448,1.21388,1.21443,1983600006.0
2005-03-23 19:10:00,1.21448,1.21527,1.21436,1.21509,1136000003.0
2005-03-23 19:15:00,1.2152,1.21552,1.214,1.214,1810399997.0
2005-03-23 19:20:00,1.21386,1.21479,1.21361,1.21479,897800000.0
2005-03-23 19:25:00,1.2147,1.21535,1.21407,1.21463,881899992.0
2005-03-23 19:30:00,1.21473,1.21474,1.21386,1.21392,659099999.0
2005-03-23 19:35:00,1.21405,1.21457,1.21334,1.21342,1074400004.0
2005-03-23 19:40:00,1.21342,1.21353,1.21231,1.21313,979699995.0
2005-03-23 19:45:00,1.21318,1.21318,1.21256,1.21289,574900006.0
2005-03-23 19:50:00,1.21285,1.21418,1.21267,1.2139,482799998.0
2005-03-23 19:55:00,1.21366,1.21389,1.21318,1.21363,813700003.0
2005-03-23 20:00:00,1.21368,1.21436,1.21348,1.21377,1075300004.0
2005-03-23 20:05:00,1.21371,1.21425,1.21352,1.2137,956199996.0
2005-03-23 20:10:00,1.21365,1.21386,1.21321,1.21368,1340100008.0
2005-03-23 20:15:00,1.21375,1.21375,1.21288,1.21305,1445299999.0
2005-03-23 20:20:00,1.21309,1.21322,1.21242,1.21307,1970000010.0
2005-03-23 20:25:00,1.21307,1.21347,1.21244,1.21317,1472800009.0
2005-03-23 20:30:00,1.2133,1.21389,1.21313,1.21383,1513899999.0
2005-03-23 20:35:00,1.21403,1.21452,1.21384,1.21434,1325400011.0
2005-03-23 20:40:00,1.21453,1.2146,1.21352,1.21424,1549400010.0
2005-03-23 20:45:00,1.2142,1.21451,1.21355,1.21411,1102599997.0
2005-03-23 20:50:00,1.21409,1.21477,1.21409,1.21433,1157900004.0
2005-03-23 20:55:00,1.21438,1.21454,1.21402,1.2143,1705200014.0
2005-03-23 21:00:00,1.21432,1.21455,1.21366,1.21429,2833500007.0
2005-03-23 21:05:00,1.21432,1.21468,1.21384,1.2141,1625200007.0
2005-03-23 21:10:00,1.21418,1.2157,1.21402,1.2157,1659500001.0
2005-03-23 21:15:00,1.21572,1.21581,1.21531,1.21545,626700001.0
2005-03-23 21:20:00,1.2156,1.21566,1.21485,1.21542,673289992.0
2005-03-23 21:25:00,1.21536,1.21563,1.21526,1.21531,759300000.0
2005-03-23 21:30:00,1.21523,1.21531,1.21485,1.21491,540900000.0
2005-03-23 21:35:00,1.21507,1.21518,1.21441,1.21499,849800004.0
2005-03-23 21:40:00,1.21504,1.21577,1.21489,1.21545,579900001.0
2005-03-23 21:45:00,1.21545,1.21565,1.21495,1.21495,780399997.0
2005-03-23 21:50:00,1.21573,1.21616,1.21539,1.21563,749999996.0
2005-03-23 21:55:00,1.21575,1.21582,1.21465,1.21517,678400001.0
2005-03-23 22:00:00,1.215,1.21545,1.21452,1.21502,1140900000.0
2005-03-23 22:05:00,1.21502,1.21529,1.21483,1.21522,657000003.0
2005-03-23 22:10:00,1.21501,1.21529,1.21464,1.21464,542799995.0
2005-03-23 22:15:00,1.2146,1.21567,1.21456,1.2151,438600002.0
2005-03-23 22:20:00,1.21515,1.21647,1.21511,1.21605,743000006.0
2005-03-23 22:25:00,1.21605,1.21641,1.21579,1.21618,944900003.0
2005-03-23 22:30:00,1.21626,1.21644,1.21555,1.21615,891699996.0
2005-03-23 22:35:00,1.21663,1.21744,1.21618,1.21716,758099995.0
2005-03-23 22:40:00,1.2173,1.21753,1.21695,1.21743,859100001.0
2005-03-23 22:45:00,1.21731,1.21732,1.21612,1.21665,510399993.0
2005-03-23 22:50:00,1.21671,1.21673,1.21591,1.21591,569200004.0
2005-03-23 22:55:00,1.21607,1.21607,1.21555,1.21555,632199997.0
2005-03-23 23:00:00,1.21557,1.21621,1.21557,1.21585,473599996.0
2005-03-23 23:05:00,1.21583,1.21623,1.21536,1.21547,479300001.0
2005-03-23 23:10:00,1.21547,1.21593,1.21537,1.21571,406500003.0
2005-03-23 23:15:00,1.2158,1.21584,1.21528,1.21543,580399996.0
2005-03-23 23:20:00,1.21549,1.21598,1.21529,1.21559,460300006.0
2005-03-23 23:25:00,1.21563,1.21571,1.21521,1.21551,573700009.0
2005-03-23 23:30:00,1.2156,1.21593,1.2154,1.21542,525600003.0
2005-03-23 23:35:00,1.21571,1.21613,1.2156,1.21613,503500004.0
2005-03-23 23:40:00,1.21613,1.21627,1.21574,1.2159,627200001.0
2005-03-23 23:45:00,1.21604,1.21604,1.2158,1.21583,509199999.0
2005-03-23 23:50:00,1.21576,1.21592,1.21414,1.21476,611900006.0
2005-03-23 23:55:00,1.21483,1.21531,1.21483,1.21487,433999995.0
2005-03-24 00:00:00,1.2151,1.21514,1.21468,1.21481,253299998.0
2005-03-24 00:05:00,1.21508,1.21566,1.21492,1.2153,424799997.0
2005-03-24 00:10:00,1.21534,1.21551,1.21476,1.21484,473999999.0
2005-03-24 00:15:00,1.21478,1.21506,1.21455,1.21458,575500001.0
2005-03-24 00:20:00,1.21455,1.21485,1.21445,1.21445,577200000.0
2005-03-24 00:25:00,1.21444,1.21474,1.21402,1.21427,516400000.0
2005-03-24 00:30:00,1.21405,1.21446,1.2139,1.21433,500000001.0
2005-03-24 00:35:00,1.21414,1.21475,1.21413,1.21437,451299992.0
2005-03-24 00:40:00,1.21448,1.21478,1.21441,1.21447,319399998.0
2005-03-24 00:45:00,1.21447,1.21474,1.21427,1.21427,572400006.0
2005-03-24 00:50:00,1.21424,1.21505,1.21424,1.21455,505500003.0
2005-03-24 00:55:00,1.2148,1.21501,1.21444,1.21495,360700002.0
2005-03-24 01:00:00,1.21487,1.21494,1.21449,1.21449,295500000.0
2005-03-24 01:05:00,1.21455,1.21493,1.2144,1.21493,498800001.0
2005-03-24 01:10:00,1.21475,1.215,1.21443,1.21482,458400004.0
2005-03-24 01:15:00,1.21505,1.21525,1.21484,1.21495,583799996.0
2005-03-24 01:20:00,1.21523,1.21613,1.21512,1.21567,496599995.0
2005-03-24 01:25:00,1.216,1.216,1.21542,1.21542,374699999.0
2005-03-24 01:30:00,1.21543,1.2162,1.21543,1.21573,592600000.0
2005-03-24 01:35:00,1.21622,1.21622,1.21557,1.21569,434500007.0
2005-03-24 01:40:00,1.2157,1.21608,1.21568,1.21596,536500002.0
2005-03-24 01:45:00,1.21594,1.21615,1.21537,1.21568,218100000.0
2005-03-24 01:50:00,1.21578,1.21617,1.21577,1.21607,658100004.0
2005-03-24 01:55:00,1.216,1.21619,1.21566,1.21586,593900005.0
2005-03-24 02:00:00,1.21586,1.216,1.2156,1.21586,618600006.0
2005-03-24 02:05:00,1.21575,1.21575,1.21477,1.2151,516100004.0
2005-03-24 02:10:00,1.21528,1.21545,1.21509,1.2152,365299997.0
2005-03-24 02:15:00,1.21513,1.21548,1.21497,1.21548,539699995.0
2005-03-24 02:20:00,1.21555,1.21578,1.2153,1.21555,568100003.0
2005-03-24 02:25:00,1.21586,1.21635,1.21557,1.21558,564600001.0
2005-03-24 02:30:00,1.21625,1.21667,1.21579,1.21667,350200004.0
2005-03-24 02:35:00,1.21706,1.21888,1.21706,1.21729,424600000.0
2005-03-24 02:40:00,1.21738,1.21795,1.21702,1.21782,530600004.0
2005-03-24 02:45:00,1.21782,1.21806,1.21737,1.21781,454200003.0
2005-03-24 02:50:00,1.2178,1.21874,1.21768,1.21874,471399996.0
2005-03-24 02:55:00,1.21867,1.21889,1.21777,1.21817,541099998.0
2005-03-24 03:00:00,1.21829,1.21834,1.21757,1.21768,718800005.0
2005-03-24 03:05:00,1.21782,1.21842,1.21769,1.21786,563700004.0
2005-03-24 03:10:00,1.21816,1.21873,1.21771,1.21837,548700005.0
2005-03-24 03:15:00,1.21868,1.21922,1.21827,1.21857,487400001.0
2005-03-24 03:20:00,1.21869,1.219,1.21843,1.21876,483000002.0
2005-03-24 03:25:00,1.2187,1.21896,1.21845,1.21878,673000005.0
2005-03-24 03:30:00,1.2186,1.21903,1.21811,1.21901,406400001.0
2005-03-24 03:35:00,1.21888,1.21928,1.21849,1.21919,531099996.0
2005-03-24 03:40:00,1.21925,1.21938,1.21858,1.21888,585400000.0
2005-03-24 03:45:00,1.21886,1.21908,1.21848,1.21848,546700000.0
2005-03-24 03:50:00,1.21838,1.21893,1.21838,1.21854,469000005.0
2005-03-24 03:55:00,1.21882,1.21882,1.21791,1.218,410200000.0
2005-03-24 04:00:00,1.21786,1.21885,1.21786,1.21868,681500004.0
2005-03-24 04:05:00,1.21861,1.21897,1.21853,1.21861,483499997.0
2005-03-24 04:10:00,1.2184,1.21902,1.21819,1.21874,572499997.0
2005-03-24 04:15:00,1.21871,1.21889,1.21833,1.21854,496700003.0
2005-03-24 04:20:00,1.21857,1.21859,1.21795,1.21801,466200002.0
2005-03-24 04:25:00,1.21815,1.21873,1.21798,1.21873,656699998.0
2005-03-24 04:30:00,1.21874,1.21883,1.21825,1.21825,583800004.0
2005-03-24 04:35:00,1.21815,1.21877,1.21807,1.21858,681399994.0
2005-03-24 04:40:00,1.21853,1.21858,1.218,1.21854,324799999.0
2005-03-24 04:45:00,1.21829,1.21858,1.21805,1.21836,450200005.0
2005-03-24 04:50:00,1.21812,1.21847,1.21774,1.21789,384800002.0
2005-03-24 04:55:00,1.21773,1.21797,1.21745,1.21766,471700000.0
2005-03-24 05:00:00,1.2177,1.21788,1.21716,1.21788,493000003.0
2005-03-24 05:05:00,1.21752,1.21803,1.21745,1.21783,510700004.0
2005-03-24 05:10:00,1.21785,1.21798,1.21756,1.21798,427300002.0
2005-03-24 05:15:00,1.21768,1.21815,1.21757,1.21815,421300000.0
2005-03-24 05:20:00,1.21823,1.21828,1.21746,1.21803,457400003.0
2005-03-24 05:25:00,1.21795,1.21852,1.21782,1.21827,582500001.0
2005-03-24 05:30:00,1.2181,1.21827,1.21764,1.21817,421600000.0
2005-03-24 05:35:00,1.218,1.2185,1.21778,1.21826,589000002.0
2005-03-24 05:40:00,1.21768,1.21839,1.21758,1.21816,472800003.0
2005-03-24 05:45:00,1.21812,1.21827,1.21741,1.21792,691890001.0
2005-03-24 05:50:00,1.21811,1.21826,1.21773,1.21793,585600003.0
2005-03-24 05:55:00,1.21827,1.21831,1.21792,1.21828,536700004.0
2005-03-24 06:00:00,1.21857,1.21857,1.21764,1.21852,508500006.0
2005-03-24 06:05:00,1.21833,1.21865,1.21815,1.21824,236800000.0
2005-03-24 06:10:00,1.21853,1.21854,1.21805,1.21854,424599999.0
2005-03-24 06:15:00,1.21845,1.21846,1.218,1.21833,489499999.0
2005-03-24 06:20:00,1.2182,1.2186,1.21801,1.2182,380300001.0
2005-03-24 06:25:00,1.21815,1.21846,1.21799,1.21843,485800002.0
2005-03-24 06:30:00,1.21817,1.21848,1.21795,1.21817,366200003.0
2005-03-24 06:35:00,1.21801,1.2184,1.21801,1.21817,519999998.0
2005-03-24 06:40:00,1.21822,1.2183,1.21737,1.21816,410400000.0
2005-03-24 06:45:00,1.21818,1.2184,1.218,1.21825,282800000.0
2005-03-24 06:50:00,1.21819,1.21844,1.21801,1.21843,524100000.0
2005-03-24 06:55:00,1.21827,1.21834,1.21791,1.21833,513400002.0
2005-03-24 07:00:00,1.21818,1.21844,1.21797,1.21821,508600000.0
2005-03-24 07:05:00,1.21811,1.21843,1.21753,1.21843,359700002.0
2005-03-24 07:10:00,1.21818,1.21818,1.21757,1.21775,479199999.0
2005-03-24 07:15:00,1.2178,1.21809,1.21755,1.21793,528800002.0
2005-03-24 07:20:00,1.21794,1.21801,1.21774,1.21792,307100004.0
2005-03-24 07:25:00,1.21778,1.21816,1.21765,1.2179,671399998.0
2005-03-24 07:30:00,1.21779,1.21813,1.21771,1.21794,517999999.0
2005-03-24 07:35:00,1.2179,1.21852,1.21769,1.21852,378299999.0
2005-03-24 07:40:00,1.21855,1.21909,1.21797,1.21891,565100000.0
2005-03-24 07:45:00,1.21875,1.2192,1.2185,1.21872,597300003.0
2005-03-24 07:50:00,1.21878,1.21908,1.21839,1.21854,308200007.0
2005-03-24 07:55:00,1.21835,1.21848,1.21781,1.21848,427400006.0
2005-03-24 08:00:00,1.21816,1.21856,1.21808,1.21835,498799998.0
2005-03-24 08:05:00,1.21843,1.21843,1.21764,1.21771,647900001.0
2005-03-24 08:10:00,1.21773,1.2181,1.21753,1.2178,486200001.0
2005-03-24 08:15:00,1.21789,1.21791,1.21666,1.21732,330399999.0
2005-03-24 08:20:00,1.21723,1.21776,1.21708,1.21763,496700002.0
2005-03-24 08:25:00,1.21757,1.2176,1.21723,1.21738,284500002.0
2005-03-24 08:30:00,1.21732,1.21764,1.21723,1.2174,373900000.0
2005-03-24 08:35:00,1.21742,1.21761,1.21716,1.21717,462299994.0
2005-03-24 08:40:00,1.21709,1.21726,1.21678,1.21678,547299997.0
2005-03-24 08:45:00,1.2168,1.21714,1.2165,1.21689,390300002.0
2005-03-24 08:50:00,1.21683,1.217,1.21662,1.21675,433300003.0
2005-03-24 08:55:00,1.21685,1.21729,1.21682,1.21716,645900000.0
2005-03-24 09:00:00,1.21697,1.21708,1.21665,1.21694,555100004.0
2005-03-24 09:05:00,1.21709,1.21711,1.21646,1.21654,539900001.0
2005-03-24 09:10:00,1.21631,1.21686,1.21618,1.21618,385700000.0
2005-03-24 09:15:00,1.21628,1.21637,1.21559,1.21574,443400000.0
2005-03-24 09:20:00,1.2157,1.21576,1.21505,1.21523,404199999.0
2005-03-24 09:25:00,1.21528,1.21529,1.21378,1.21404,504500001.0
2005-03-24 09:30:00,1.21412,1.21414,1.21354,1.21375,441400000.0
2005-03-24 09:35:00,1.2137,1.21373,1.21278,1.21294,412599995.0
2005-03-24 09:40:00,1.21299,1.21363,1.21281,1.2136,655000010.0
2005-03-24 09:45:00,1.21364,1.21401,1.21337,1.2138,680100003.0
2005-03-24 09:50:00,1.21365,1.21381,1.21316,1.21338,508100007.0
2005-03-24 09:55:00,1.2137,1.2137,1.21306,1.2134,520600003.0
2005-03-24 10:00:00,1.21335,1.2136,1.21308,1.21341,700099996.0
2005-03-24 10:05:00,1.21333,1.2135,1.21306,1.21338,381500000.0
2005-03-24 10:10:00,1.21344,1.21354,1.21284,1.21339,399200001.0
2005-03-24 10:15:00,1.21328,1.21336,1.21218,1.21304,551499997.0
2005-03-24 10:20:00,1.21305,1.21339,1.2127,1.21295,595100005.0
2005-03-24 10:25:00,1.21302,1.21317,1.21275,1.21278,547300001.0
2005-03-24 10:30:00,1.21277,1.21314,1.21264,1.21276,505800006.0
2005-03-24 10:35:00,1.21252,1.21285,1.2121,1.21268,739700000.0
2005-03-24 10:40:00,1.21262,1.21275,1.2121,1.2124,535900003.0
2005-03-24 10:45:00,1.21242,1.21246,1.21161,1.21213,464400001.0
2005-03-24 10:50:00,1.21215,1.21258,1.21169,1.21247,448499998.0
2005-03-24 10:55:00,1.21242,1.21311,1.21209,1.21226,490700006.0
2005-03-24 11:00:00,1.2122,1.21268,1.21217,1.21219,618200000.0
2005-03-24 11:05:00,1.21259,1.21262,1.21179,1.21197,477700002.0
2005-03-24 11:10:00,1.21215,1.21272,1.21199,1.21247,459299996.0
2005-03-24 11:15:00,1.2129,1.21417,1.21267,1.21403,776400005.0
2005-03-24 11:20:00,1.21422,1.21459,1.21381,1.2143,537090003.0
2005-03-24 11:25:00,1.21436,1.21481,1.21418,1.21457,381899998.0
2005-03-24 11:30:00,1.21463,1.21551,1.21422,1.21551,595600002.0
2005-03-24 11:35:00,1.21552,1.2156,1.21509,1.2151,530890002.0
2005-03-24 11:40:00,1.21511,1.21577,1.21487,1.21576,639400000.0
2005-03-24 11:45:00,1.21557,1.21755,1.21551,1.21708,405100003.0
2005-03-24 11:50:00,1.21721,1.21757,1.21676,1.2168,683300003.0
2005-03-24 11:55:00,1.21687,1.2169,1.2158,1.21611,563499997.0
2005-03-24 12:00:00,1.21573,1.21616,1.21566,1.21574,540899998.0
2005-03-24 12:05:00,1.21608,1.21735,1.21592,1.21723,576100001.0
2005-03-24 12:10:00,1.21705,1.21731,1.21658,1.2171,539899995.0
2005-03-24 12:15:00,1.21705,1.21719,1.21666,1.21677,454299996.0
2005-03-24 12:20:00,1.21661,1.21692,1.2164,1.21649,465500001.0
2005-03-24 12:25:00,1.21685,1.21705,1.21672,1.21679,497799999.0
2005-03-24 12:30:00,1.21687,1.21784,1.21619,1.21761,465999999.0
2005-03-24 12:35:00,1.21783,1.21823,1.21733,1.21745,428799997.0
2005-03-24 12:40:00,1.21744,1.21783,1.21719,1.21732,556399998.0
2005-03-24 12:45:00,1.21737,1.21758,1.21709,1.21719,341199999.0
2005-03-24 12:50:00,1.21724,1.21724,1.21654,1.21691,526799996.0
2005-03-24 12:55:00,1.21682,1.21702,1.21662,1.2169,408199998.0
2005-03-24 13:00:00,1.21677,1.21679,1.21576,1.21576,714000003.0
2005-03-24 13:05:00,1.2159,1.21632,1.21573,1.21603,646799995.0
2005-03-24 13:10:00,1.21612,1.21636,1.21576,1.21617,738200005.0
2005-03-24 13:15:00,1.21603,1.21613,1.21562,1.21591,646299998.0
2005-03-24 13:20:00,1.2161,1.21626,1.21579,1.2161,497100002.0
2005-03-24 13:25:00,1.21579,1.21716,1.21579,1.21703,464599998.0
2005-03-24 13:30:00,1.21702,1.21769,1.21684,1.21722,517600000.0
2005-03-24 13:35:00,1.21704,1.21824,1.21691,1.21819,651999996.0
2005-03-24 13:40:00,1.21833,1.21881,1.21772,1.21798,534800000.0
2005-03-24 13:45:00,1.21804,1.21835,1.21791,1.21797,531900002.0
2005-03-24 13:50:00,1.21783,1.21828,1.21782,1.21816,375299999.0
2005-03-24 13:55:00,1.21813,1.21818,1.21777,1.218,623799998.0
2005-03-24 14:00:00,1.21791,1.21808,1.2176,1.21789,525300001.0
2005-03-24 14:05:00,1.21777,1.21777,1.21713,1.21717,526100000.0
2005-03-24 14:10:00,1.21705,1.2172,1.21676,1.21699,464800003.0
2005-03-24 14:15:00,1.21694,1.21703,1.21661,1.21684,458300002.0
2005-03-24 14:20:00,1.21683,1.21702,1.21619,1.21648,653600003.0
2005-03-24 14:25:00,1.21637,1.21651,1.21583,1.21622,593399998.0
2005-03-24 14:30:00,1.21595,1.21645,1.21595,1.21612,501600005.0
2005-03-24 14:35:00,1.21611,1.21656,1.21595,1.21637,585200000.0
2005-03-24 14:40:00,1.21641,1.21649,1.21531,1.21576,639999998.0
2005-03-24 14:45:00,1.21573,1.21611,1.21562,1.21571,661999997.0
2005-03-24 14:50:00,1.21565,1.21605,1.21549,1.21589,645499996.0
2005-03-24 14:55:00,1.21605,1.21605,1.21528,1.21541,541199998.0
2005-03-24 15:00:00,1.21536,1.21686,1.21536,1.21672,557700000.0
2005-03-24 15:05:00,1.21682,1.21738,1.21646,1.2173,648200001.0
2005-03-24 15:10:00,1.2172,1.2175,1.21703,1.21703,553100005.0
2005-03-24 15:15:00,1.21641,1.21821,1.21632,1.21767,413200005.0
2005-03-24 15:20:00,1.21765,1.21813,1.21735,1.21786,671800006.0
2005-03-24 15:25:00,1.21795,1.21843,1.21788,1.21817,629599998.0
2005-03-24 15:30:00,1.21787,1.21803,1.21675,1.21769,540400005.0
2005-03-24 15:35:00,1.21752,1.2176,1.21633,1.2165,602099995.0
2005-03-24 15:40:00,1.2162,1.21628,1.21473,1.21475,516900003.0
2005-03-24 15:45:00,1.21477,1.21586,1.21473,1.21558,514800001.0
2005-03-24 15:50:00,1.2156,1.21645,1.2155,1.21571,438900003.0
2005-03-24 15:55:00,1.21566,1.21583,1.21498,1.21583,461299996.0
2005-03-24 16:00:00,1.2155,1.2157,1.21373,1.21392,552400004.0
2005-03-24 16:05:00,1.21422,1.21495,1.21421,1.21449,358899996.0
2005-03-24 16:10:00,1.21442,1.21515,1.21435,1.21475,542300002.0
2005-03-24 16:15:00,1.21478,1.21504,1.21436,1.21462,653099999.0
2005-03-24 16:20:00,1.21468,1.215,1.21452,1.21489,527199996.0
2005-03-24 16:25:00,1.21489,1.21497,1.21441,1.21468,651800002.0
2005-03-24 16:30:00,1.21472,1.21478,1.21432,1.21452,517500000.0
2005-03-24 16:35:00,1.21461,1.21478,1.21413,1.21457,588899997.0
2005-03-24 16:40:00,1.21447,1.21479,1.21426,1.21454,468100002.0
2005-03-24 16:45:00,1.21469,1.21474,1.21429,1.21445,515600003.0
2005-03-24 16:50:00,1.21443,1.21493,1.21433,1.21471,638499999.0
2005-03-24 16:55:00,1.21478,1.21579,1.21478,1.2154,584900002.0
2005-03-24 17:00:00,1.21558,1.21607,1.21545,1.21578,401399996.0
2005-03-24 17:05:00,1.21548,1.21612,1.21541,1.21575,511999995.0
2005-03-24 17:10:00,1.21567,1.2158,1.2152,1.21551,492800001.0
2005-03-24 17:15:00,1.21567,1.21597,1.21533,1.21558,645599999.0
2005-03-24 17:20:00,1.21576,1.21663,1.21576,1.21577,655599996.0
2005-03-24 17:25:00,1.21588,1.21604,1.2156,1.21583,534800002.0
2005-03-24 17:30:00,1.21583,1.21612,1.21506,1.21523,510199998.0
2005-03-24 17:35:00,1.21514,1.21582,1.21514,1.21516,442900005.0
2005-03-24 17:40:00,1.21534,1.21553,1.21502,1.21543,695600006.0
2005-03-24 17:45:00,1.21545,1.21572,1.21494,1.21572,647000010.0
2005-03-24 17:50:00,1.2156,1.21618,1.21535,1.21605,542599995.0
2005-03-24 17:55:00,1.21619,1.21643,1.21577,1.21601,641699995.0
2005-03-24 18:00:00,1.21603,1.21678,1.21551,1.2161,2971999997.0
2005-03-24 18:05:00,1.21582,1.2162,1.21429,1.21463,4282700012.0
2005-03-24 18:10:00,1.21466,1.2152,1.21443,1.21512,2411299999.0
2005-03-24 18:15:00,1.21524,1.21579,1.21518,1.21546,2801800005.0
2005-03-24 18:20:00,1.21559,1.21582,1.21508,1.21521,2285500001.0
2005-03-24 18:25:00,1.2152,1.2156,1.21485,1.21545,2473100008.0
2005-03-24 18:30:00,1.2156,1.21612,1.21554,1.21607,2651300000.0
2005-03-24 18:35:00,1.21612,1.21631,1.21547,1.21568,1308200005.0
2005-03-24 18:40:00,1.21568,1.21614,1.21545,1.21598,2343800005.0
2005-03-24 18:45:00,1.21602,1.21615,1.2155,1.21598,995900005.0
2005-03-24 18:50:00,1.21595,1.21599,1.21503,1.2152,1508299996.0
2005-03-24 18:55:00,1.21512,1.21547,1.21415,1.21484,1848700008.0
2005-03-24 19:00:00,1.21469,1.21511,1.21433,1.21489,1281400005.0
2005-03-24 19:05:00,1.21495,1.2158,1.21493,1.21544,2143800010.0
2005-03-24 19:10:00,1.2154,1.21542,1.21412,1.21518,1292500004.0
2005-03-24 19:15:00,1.21498,1.21559,1.21455,1.21555,1455300003.0
2005-03-24 19:20:00,1.21558,1.21609,1.21542,1.21576,756399999.0
2005-03-24 19:25:00,1.21577,1.216,1.21527,1.21527,942000000.0
2005-03-24 19:30:00,1.21549,1.21558,1.21514,1.2153,769400011.0
2005-03-24 19:35:00,1.21542,1.21564,1.21502,1.21555,1230600012.0
2005-03-24 19:40:00,1.21534,1.21563,1.21518,1.21562,730000004.0
2005-03-24 19:45:00,1.2154,1.21624,1.21517,1.21605,658099999.0
2005-03-24 19:50:00,1.21606,1.21632,1.2158,1.21623,780100004.0
2005-03-24 19:55:00,1.21643,1.2166,1.21592,1.21648,772199995.0
2005-03-24 20:00:00,1.2164,1.21651,1.21587,1.21587,1079999998.0
2005-03-24 20:05:00,1.21617,1.21683,1.21604,1.21637,1167100000.0
2005-03-24 20:10:00,1.21657,1.21681,1.21623,1.21659,1162400002.0
2005-03-24 20:15:00,1.2168,1.21684,1.21629,1.2164,1644500000.0
2005-03-24 20:20:00,1.21632,1.21728,1.21632,1.21702,1941300004.0
2005-03-24 20:25:00,1.21702,1.21741,1.21643,1.21697,1824700007.0
2005-03-24 20:30:00,1.21688,1.21728,1.21679,1.2172,1671500007.0
2005-03-24 20:35:00,1.2173,1.21757,1.21693,1.21694,1456200000.0
2005-03-24 20:40:00,1.21702,1.21725,1.2166,1.21719,1279499999.0
2005-03-24 20:45:00,1.21723,1.21726,1.21675,1.21675,1073099994.0
2005-03-24 20:50:00,1.2167,1.21738,1.2167,1.21709,1084499996.0
2005-03-24 20:55:00,1.21715,1.21728,1.21674,1.21674,1746899999.0
2005-03-24 21:00:00,1.21728,1.21728,1.21531,1.21547,2859900001.0
2005-03-24 21:05:00,1.21532,1.21573,1.21487,1.21517,2105700005.0
2005-03-24 21:10:00,1.21541,1.21591,1.21482,1.21497,1528500000.0
2005-03-24 21:15:00,1.21532,1.21534,1.21435,1.21497,512900003.0
2005-03-24 21:20:00,1.21498,1.21533,1.2146,1.21493,463499999.0
2005-03-24 21:25:00,1.21508,1.21589,1.21508,1.2156,758599997.0
2005-03-24 21:30:00,1.2154,1.21577,1.2151,1.2151,644399993.0
2005-03-24 21:35:00,1.21508,1.21547,1.21487,1.21506,796600007.0
2005-03-24 21:40:00,1.21495,1.21519,1.21463,1.21516,783400003.0
2005-03-24 21:45:00,1.215,1.2152,1.2145,1.2149,965199998.0
2005-03-24 21:50:00,1.2146,1.21521,1.21428,1.21437,722600001.0
2005-03-24 21:55:00,1.2148,1.2153,1.21442,1.2153,502000005.0
2005-03-24 22:00:00,1.21522,1.21538,1.2146,1.21508,1098800006.0
2005-03-24 22:05:00,1.21505,1.2152,1.21467,1.21493,619900003.0
2005-03-24 22:10:00,1.21493,1.21522,1.21481,1.21496,520199999.0
2005-03-24 22:15:00,1.21506,1.21538,1.21491,1.21526,523000000.0
2005-03-24 22:20:00,1.21542,1.21574,1.2152,1.21541,762800004.0
2005-03-24 22:25:00,1.2157,1.2157,1.2152,1.21539,933200001.0
2005-03-24 22:30:00,1.21546,1.21572,1.21524,1.21561,850100003.0
2005-03-24 22:35:00,1.21541,1.21575,1.21517,1.21553,617600007.0
2005-03-24 22:40:00,1.21581,1.21581,1.21506,1.21506,874500012.0
2005-03-24 22:45:00,1.21508,1.21551,1.21505,1.21537,504600005.0
2005-03-24 22:50:00,1.21547,1.21549,1.21481,1.21532,444799997.0
2005-03-24 22:55:00,1.21527,1.21541,1.21457,1.21485,634300004.0
2005-03-24 23:00:00,1.21473,1.2154,1.21473,1.2154,489000003.0
2005-03-24 23:05:00,1.21539,1.21539,1.21475,1.21526,441599998.0
2005-03-24 23:10:00,1.21512,1.21515,1.21477,1.21514,366400003.0
2005-03-24 23:15:00,1.21535,1.21545,1.21475,1.21545,591599996.0
2005-03-24 23:20:00,1.21528,1.21596,1.21511,1.21552,513800005.0
2005-03-24 23:25:00,1.21541,1.2157,1.21514,1.21518,563200004.0
2005-03-24 23:30:00,1.2149,1.21524,1.21488,1.21494,406200001.0
2005-03-24 23:35:00,1.21469,1.21517,1.21469,1.21494,619900005.0
2005-03-24 23:40:00,1.21483,1.21502,1.21463,1.21473,441999993.0
2005-03-24 23:45:00,1.21453,1.21465,1.21365,1.21397,408100002.0
2005-03-24 23:50:00,1.21392,1.21422,1.21353,1.21401,595000000.0
2005-03-24 23:55:00,1.21405,1.21421,1.21337,1.21348,439700000.0
2005-03-25 00:00:00,1.21374,1.21456,1.2134,1.21446,417300002.0
2005-03-25 00:05:00,1.21383,1.21461,1.21382,1.21391,543799995.0
2005-03-25 00:10:00,1.21392,1.21428,1.21367,1.21392,403699997.0
2005-03-25 00:15:00,1.21391,1.21399,1.21354,1.21389,529600000.0
2005-03-25 00:20:00,1.21395,1.214,1.21354,1.21354,494300005.0
2005-03-25 00:25:00,1.2136,1.21396,1.21356,1.21386,337200000.0
2005-03-25 00:30:00,1.21393,1.21413,1.21372,1.21409,490100002.0
2005-03-25 00:35:00,1.2141,1.21424,1.21365,1.214,371799999.0
2005-03-25 00:40:00,1.21395,1.21444,1.21371,1.21416,448400003.0
2005-03-25 00:45:00,1.2142,1.21452,1.21388,1.21407,423100003.0
2005-03-25 00:50:00,1.21427,1.21452,1.21386,1.21422,464690001.0
2005-03-25 00:55:00,1.21413,1.21473,1.21387,1.21471,563599998.0
2005-03-25 01:00:00,1.21487,1.21494,1.21423,1.21424,336599997.0
2005-03-25 01:05:00,1.21427,1.21487,1.21382,1.21439,393499995.0
2005-03-25 01:10:00,1.21393,1.21501,1.21392,1.21468,499400001.0
2005-03-25 01:15:00,1.21468,1.21497,1.21449,1.21466,590400006.0
2005-03-25 01:20:00,1.21481,1.21481,1.2144,1.21465,253199999.0
2005-03-25 01:25:00,1.21458,1.21505,1.21457,1.21482,465400006.0
2005-03-25 01:30:00,1.21489,1.21514,1.2148,1.21505,304600002.0
2005-03-25 01:35:00,1.21472,1.21491,1.2146,1.2147,410400001.0
2005-03-25 01:40:00,1.21502,1.21505,1.21468,1.21505,441699999.0
2005-03-25 01:45:00,1.21505,1.21536,1.21453,1.21502,441600009.0
2005-03-25 01:50:00,1.21535,1.21539,1.21475,1.21516,497900005.0
2005-03-25 01:55:00,1.21513,1.21605,1.215,1.21553,563500002.0
2005-03-25 02:00:00,1.2154,1.21571,1.21529,1.21544,452999998.0
2005-03-25 02:05:00,1.21547,1.21585,1.21513,1.21562,508700003.0
2005-03-25 02:10:00,1.21551,1.21569,1.21521,1.21548,439299998.0
2005-03-25 02:15:00,1.21538,1.21592,1.2153,1.21577,541999998.0
2005-03-25 02:20:00,1.21568,1.21577,1.21529,1.21547,459600006.0
2005-03-25 02:25:00,1.2156,1.21578,1.21528,1.21567,604700005.0
2005-03-25 02:30:00,1.21554,1.21599,1.21525,1.21599,283800005.0
2005-03-25 02:35:00,1.21593,1.21597,1.21543,1.21593,300999998.0
2005-03-25 02:40:00,1.21547,1.21595,1.21519,1.21567,368799997.0
2005-03-25 02:45:00,1.21582,1.21595,1.21514,1.21535,453500000.0
2005-03-25 02:50:00,1.21584,1.21592,1.21539,1.21568,474500004.0
2005-03-25 02:55:00,1.21565,1.21583,1.21539,1.21547,386100002.0
2005-03-25 03:00:00,1.21555,1.21593,1.21535,1.2156,505900001.0
2005-03-25 03:05:00,1.21538,1.21581,1.21537,1.21572,365099998.0
2005-03-25 03:10:00,1.21557,1.21585,1.21532,1.21544,370600003.0
2005-03-25 03:15:00,1.21538,1.21576,1.21508,1.21537,400300002.0
2005-03-25 03:20:00,1.21533,1.21571,1.2153,1.21556,401600003.0
2005-03-25 03:25:00,1.2156,1.21566,1.21524,1.21565,471899999.0
2005-03-25 03:30:00,1.2157,1.2157,1.2148,1.21506,264499999.0
2005-03-25 03:35:00,1.21498,1.21526,1.21481,1.21481,478000003.0
2005-03-25 03:40:00,1.21522,1.21535,1.21489,1.21512,467399997.0
2005-03-25 03:45:00,1.21515,1.21529,1.21488,1.21493,426299998.0
2005-03-25 03:50:00,1.21527,1.21548,1.21503,1.21511,360600002.0
2005-03-25 03:55:00,1.2152,1.21549,1.2152,1.21548,349100003.0
2005-03-25 04:00:00,1.21533,1.2156,1.21501,1.21515,293100001.0
2005-03-25 04:05:00,1.21509,1.2155,1.21498,1.21505,316299998.0
2005-03-25 04:10:00,1.21508,1.2153,1.21484,1.21513,461700001.0
2005-03-25 04:15:00,1.2151,1.21563,1.21494,1.21539,575400004.0
2005-03-25 04:20:00,1.21557,1.21568,1.21526,1.21565,462599999.0
2005-03-25 04:25:00,1.21536,1.21563,1.21519,1.21528,413500001.0
2005-03-25 04:30:00,1.21523,1.21565,1.21521,1.21545,528300001.0
2005-03-25 04:35:00,1.21554,1.21558,1.21523,1.2153,407399999.0
2005-03-25 04:40:00,1.21551,1.21555,1.21504,1.21543,408600000.0
2005-03-25 04:45:00,1.21538,1.21555,1.21516,1.21537,407800004.0
2005-03-25 04:50:00,1.21528,1.21552,1.215,1.21542,302700002.0
2005-03-25 04:55:00,1.21525,1.21531,1.21495,1.21531,531300000.0
2005-03-25 05:00:00,1.21535,1.21538,1.21502,1.21502,265599997.0
2005-03-25 05:05:00,1.21498,1.21518,1.21482,1.21482,506900006.0
2005-03-25 05:10:00,1.21475,1.21523,1.21475,1.21521,407800000.0
2005-03-25 05:15:00,1.21503,1.21512,1.21449,1.21467,329699999.0
2005-03-25 05:20:00,1.2148,1.21507,1.21426,1.21482,444000004.0
2005-03-25 05:25:00,1.21487,1.21525,1.21468,1.21515,462700001.0
2005-03-25 05:30:00,1.21507,1.21513,1.21448,1.21473,436700003.0
2005-03-25 05:35:00,1.21516,1.21523,1.21472,1.21492,347699998.0
2005-03-25 05:40:00,1.21494,1.21517,1.2148,1.21493,653099999.0
2005-03-25 05:45:00,1.21471,1.21537,1.21471,1.21537,535999993.0
2005-03-25 05:50:00,1.21528,1.2153,1.21492,1.21518,498100006.0
2005-03-25 05:55:00,1.21498,1.2153,1.21498,1.2152,451400003.0
2005-03-25 06:00:00,1.21522,1.21522,1.21482,1.21507,440699997.0
2005-03-25 06:05:00,1.21516,1.21525,1.21482,1.21516,481999998.0
2005-03-25 06:10:00,1.21519,1.21533,1.21481,1.21519,482400007.0
2005-03-25 06:15:00,1.2152,1.21533,1.2149,1.2149,422200008.0
2005-03-25 06:20:00,1.21513,1.2153,1.2149,1.21491,444400001.0
2005-03-25 06:25:00,1.21518,1.21526,1.21481,1.21481,467799997.0
2005-03-25 06:30:00,1.21503,1.21522,1.21485,1.21515,628700000.0
2005-03-25 06:35:00,1.21493,1.21526,1.21485,1.21486,550700001.0
2005-03-25 06:40:00,1.21485,1.21531,1.21478,1.21513,448800000.0
2005-03-25 06:45:00,1.21516,1.2153,1.21488,1.21523,550400006.0
2005-03-25 06:50:00,1.21519,1.21539,1.2148,1.21528,430999997.0
2005-03-25 06:55:00,1.21541,1.21543,1.21484,1.215,392599998.0
2005-03-25 07:00:00,1.21488,1.2154,1.21482,1.21503,531200002.0
2005-03-25 07:05:00,1.21493,1.2153,1.21478,1.21522,506299999.0
2005-03-25 07:10:00,1.21527,1.21533,1.21475,1.21492,509700003.0
2005-03-25 07:15:00,1.21502,1.21519,1.21463,1.21512,482399997.0
2005-03-25 07:20:00,1.2151,1.21533,1.21487,1.21489,370199997.0
2005-03-25 07:25:00,1.21532,1.21553,1.215,1.21527,608700000.0
2005-03-25 07:30:00,1.21541,1.21549,1.21498,1.21521,602100002.0
2005-03-25 07:35:00,1.21517,1.21566,1.21508,1.21522,632599996.0
2005-03-25 07:40:00,1.21528,1.21582,1.21511,1.21546,413799998.0
2005-03-25 07:45:00,1.21542,1.21556,1.21499,1.2152,467399999.0
2005-03-25 07:50:00,1.21526,1.21534,1.21491,1.2151,498599998.0
2005-03-25 07:55:00,1.21507,1.21522,1.21478,1.21507,556900001.0
2005-03-25 08:00:00,1.21486,1.21528,1.21479,1.21501,502199994.0
2005-03-25 08:05:00,1.21488,1.2152,1.2147,1.21507,461800000.0
2005-03-25 08:10:00,1.2151,1.21527,1.21461,1.21478,681700000.0
2005-03-25 08:15:00,1.21486,1.2159,1.2148,1.21581,404700002.0
2005-03-25 08:20:00,1.21544,1.21576,1.21415,1.21503,533300005.0
2005-03-25 08:25:00,1.21498,1.21548,1.2135,1.21507,574699998.0
2005-03-25 08:30:00,1.21483,1.2151,1.21461,1.21468,664999992.0
2005-03-25 08:35:00,1.21482,1.21551,1.21462,1.21545,429300003.0
2005-03-25 08:40:00,1.21545,1.21545,1.21485,1.21515,464589999.0
2005-03-25 08:45:00,1.21522,1.21561,1.21477,1.21524,528899996.0
2005-03-25 08:50:00,1.2156,1.21581,1.21513,1.21581,436900003.0
2005-03-25 08:55:00,1.21569,1.21601,1.21504,1.21595,421800002.0
2005-03-25 09:00:00,1.21582,1.21592,1.2155,1.21579,440200004.0
2005-03-25 09:05:00,1.21585,1.216,1.21555,1.21561,469600000.0
2005-03-25 09:10:00,1.21596,1.21596,1.2156,1.21591,358699999.0
2005-03-25 09:15:00,1.21592,1.21592,1.21521,1.2157,315799999.0
2005-03-25 09:20:00,1.21585,1.216,1.21557,1.21567,472500005.0
2005-03-25 09:25:00,1.2159,1.2159,1.2151,1.21531,537199997.0
2005-03-25 09:30:00,1.21518,1.21566,1.21503,1.21558,482200004.0
2005-03-25 09:35:00,1.2155,1.21606,1.21535,1.21564,392799997.0
2005-03-25 09:40:00,1.21558,1.21627,1.21542,1.21555,517400000.0
2005-03-25 09:45:00,1.21592,1.21608,1.21559,1.2159,425600004.0
2005-03-25 09:50:00,1.21575,1.2163,1.21575,1.21596,442100000.0
2005-03-25 09:55:00,1.21592,1.21628,1.21592,1.21604,350199999.0
2005-03-25 10:00:00,1.21604,1.21617,1.21537,1.21603,607300001.0
2005-03-25 10:05:00,1.21586,1.21595,1.21549,1.2156,679000003.0
2005-03-25 10:10:00,1.21554,1.21586,1.21479,1.21579,438700002.0
2005-03-25 10:15:00,1.21585,1.21592,1.21511,1.21566,583300000.0
2005-03-25 10:20:00,1.21559,1.21605,1.21543,1.21567,484999997.0
2005-03-25 10:25:00,1.21555,1.21568,1.21514,1.21555,693000003.0
2005-03-25 10:30:00,1.2155,1.21558,1.21523,1.21547,583799999.0
2005-03-25 10:35:00,1.21537,1.21571,1.21521,1.21553,700900002.0
2005-03-25 10:40:00,1.21545,1.21555,1.21402,1.21402,503399999.0
2005-03-25 10:45:00,1.21389,1.21445,1.21389,1.2143,480300003.0
2005-03-25 10:50:00,1.21436,1.21479,1.21399,1.2142,524000000.0
2005-03-25 10:55:00,1.21406,1.21478,1.21402,1.21455,760800004.0
2005-03-25 11:00:00,1.21438,1.21438,1.21381,1.21401,355500001.0
2005-03-25 11:05:00,1.214,1.2143,1.21368,1.21419,447800001.0
2005-03-25 11:10:00,1.2141,1.21438,1.21388,1.21428,482500000.0
2005-03-25 11:15:00,1.21383,1.21433,1.21375,1.2139,621600004.0
2005-03-25 11:20:00,1.21402,1.21425,1.21375,1.2142,444100002.0
2005-03-25 11:25:00,1.21433,1.21433,1.21371,1.21422,617800002.0
2005-03-25 11:30:00,1.21391,1.21415,1.21362,1.21403,700100005.0
2005-03-25 11:35:00,1.21418,1.21424,1.21378,1.21401,465299998.0
2005-03-25 11:40:00,1.21381,1.21413,1.2137,1.21376,564599997.0
2005-03-25 11:45:00,1.2141,1.21413,1.2138,1.21388,406689999.0
2005-03-25 11:50:00,1.21391,1.21405,1.21332,1.21332,684699999.0
2005-03-25 11:55:00,1.21367,1.21389,1.2134,1.21356,610699999.0
2005-03-25 12:00:00,1.21365,1.21387,1.21344,1.21372,376000001.0
2005-03-25 12:05:00,1.2136,1.21391,1.21351,1.21378,538600003.0
2005-03-25 12:10:00,1.21378,1.21401,1.21356,1.21391,532200005.0
2005-03-25 12:15:00,1.21367,1.21383,1.21333,1.21345,600700001.0
2005-03-25 12:20:00,1.21348,1.21349,1.21265,1.21271,610900006.0
2005-03-25 12:25:00,1.21267,1.21322,1.21267,1.21308,529400002.0
2005-03-25 12:30:00,1.21317,1.21324,1.21276,1.2128,556899993.0
2005-03-25 12:35:00,1.21295,1.21306,1.21262,1.21306,381099999.0
2005-03-25 12:40:00,1.2131,1.21318,1.21267,1.21288,642399999.0
2005-03-25 12:45:00,1.2128,1.21298,1.21243,1.21298,340200000.0
2005-03-25 12:50:00,1.21292,1.21308,1.21267,1.21296,410200001.0
2005-03-25 12:55:00,1.21288,1.21311,1.21253,1.21311,493199994.0
2005-03-25 13:00:00,1.21297,1.21297,1.2125,1.21283,422700002.0
2005-03-25 13:05:00,1.21285,1.21306,1.2128,1.21294,481600003.0
2005-03-25 13:10:00,1.2129,1.21299,1.21257,1.21284,501600005.0
2005-03-25 13:15:00,1.21282,1.21368,1.21261,1.2134,446100000.0
2005-03-25 13:20:00,1.21343,1.21419,1.21337,1.21419,504099999.0
2005-03-25 13:25:00,1.21373,1.21422,1.21339,1.21339,363799999.0
2005-03-25 13:30:00,1.2135,1.21432,1.21342,1.2141,455799996.0
2005-03-25 13:35:00,1.2143,1.21474,1.21383,1.21467,549700004.0
2005-03-25 13:40:00,1.21475,1.21497,1.21392,1.21469,602899994.0
2005-03-25 13:45:00,1.21463,1.21494,1.21463,1.21491,417800001.0
2005-03-25 13:50:00,1.21501,1.2151,1.21461,1.21474,449900002.0
2005-03-25 13:55:00,1.21466,1.2151,1.21463,1.21472,518100004.0
2005-03-25 14:00:00,1.21461,1.21604,1.21461,1.2159,270200002.0
2005-03-25 14:05:00,1.21574,1.21592,1.21526,1.21546,372800000.0
2005-03-25 14:10:00,1.21543,1.21562,1.21521,1.21554,582499997.0
2005-03-25 14:15:00,1.21566,1.21573,1.21524,1.21537,392699995.0
2005-03-25 14:20:00,1.21553,1.21567,1.21522,1.21534,538200001.0
2005-03-25 14:25:00,1.2153,1.21564,1.21505,1.21527,494499998.0
2005-03-25 14:30:00,1.21489,1.21514,1.21465,1.21502,568100000.0
2005-03-25 14:35:00,1.2149,1.21529,1.21427,1.21518,605400001.0
2005-03-25 14:40:00,1.21511,1.2153,1.21473,1.2151,358099998.0
2005-03-25 14:45:00,1.21527,1.21621,1.21527,1.21591,389199998.0
2005-03-25 14:50:00,1.21573,1.21623,1.21525,1.2154,421000003.0
2005-03-25 14:55:00,1.21552,1.21552,1.2142,1.21459,520800001.0
2005-03-25 15:00:00,1.21463,1.21505,1.21421,1.21474,367700005.0
2005-03-25 15:05:00,1.21474,1.21477,1.21392,1.21434,379000004.0
2005-03-25 15:10:00,1.21437,1.2146,1.21418,1.21427,490299996.0
2005-03-25 15:15:00,1.21458,1.21499,1.21442,1.21465,516000001.0
2005-03-25 15:20:00,1.21456,1.21494,1.21445,1.2149,431199996.0
2005-03-25 15:25:00,1.21486,1.21492,1.21432,1.21458,392800001.0
2005-03-25 15:30:00,1.21443,1.21495,1.21438,1.21461,310700001.0
2005-03-25 15:35:00,1.21469,1.21505,1.21364,1.21364,473099995.0
2005-03-25 15:40:00,1.21368,1.21407,1.21337,1.21407,311300004.0
2005-03-25 15:45:00,1.21416,1.2144,1.2137,1.21423,422400000.0
2005-03-25 15:50:00,1.2143,1.21464,1.21376,1.21461,481300004.0
2005-03-25 15:55:00,1.21448,1.21489,1.21411,1.21489,423900003.0
2005-03-25 16:00:00,1.2148,1.21482,1.21396,1.2144,358799996.0
2005-03-25 16:05:00,1.21442,1.21468,1.21418,1.21448,396400000.0
2005-03-25 16:10:00,1.21447,1.21457,1.21393,1.21444,535600003.0
2005-03-25 16:15:00,1.21438,1.21441,1.21388,1.21429,547799997.0
2005-03-25 16:20:00,1.21428,1.21439,1.2139,1.21409,577899999.0
2005-03-25 16:25:00,1.21412,1.21444,1.21375,1.21403,392000002.0
2005-03-25 16:30:00,1.21423,1.21438,1.21377,1.2138,520199995.0
2005-03-25 16:35:00,1.21391,1.21453,1.21362,1.21389,467999998.0
2005-03-25 16:40:00,1.21407,1.21441,1.21387,1.21408,412800002.0
2005-03-25 16:45:00,1.21387,1.21436,1.21349,1.21436,265799999.0
2005-03-25 16:50:00,1.21428,1.21559,1.21406,1.21532,641700004.0
2005-03-25 16:55:00,1.21635,1.21788,1.21608,1.2164,655700002.0
2005-03-25 17:00:00,1.21647,1.21662,1.21612,1.21628,564600004.0
2005-03-25 17:05:00,1.21621,1.21653,1.21572,1.2163,727900004.0
2005-03-25 17:10:00,1.21627,1.21673,1.21603,1.21633,482199999.0
2005-03-25 17:15:00,1.21623,1.21692,1.21601,1.21678,628300001.0
2005-03-25 17:20:00,1.2162,1.2168,1.21612,1.21663,546700003.0
2005-03-25 17:25:00,1.21673,1.21678,1.21601,1.2163,510300008.0
2005-03-25 17:30:00,1.21629,1.21677,1.21629,1.21665,541500006.0
2005-03-25 17:35:00,1.21648,1.21701,1.21648,1.21701,476400001.0
2005-03-25 17:40:00,1.21708,1.2171,1.21632,1.2168,590800004.0
2005-03-25 17:45:00,1.2169,1.21741,1.21647,1.21712,240900001.0
2005-03-25 17:50:00,1.21711,1.21777,1.21704,1.21717,479799997.0
2005-03-25 17:55:00,1.21722,1.2173,1.21612,1.21683,469100003.0
2005-03-25 18:00:00,1.21712,1.21712,1.21622,1.21643,3192199993.0
2005-03-25 18:05:00,1.21641,1.21691,1.21586,1.21672,4230990011.0
2005-03-25 18:10:00,1.21682,1.21685,1.21605,1.21616,2186389998.0
2005-03-25 18:15:00,1.21606,1.21664,1.21536,1.2165,3172200005.0
2005-03-25 18:20:00,1.21663,1.21663,1.21584,1.2165,2055699995.0
2005-03-25 18:25:00,1.21658,1.21658,1.21565,1.2165,2644000002.0
2005-03-25 18:30:00,1.2164,1.21666,1.2162,1.21666,2415299987.0
2005-03-25 18:35:00,1.21666,1.21685,1.21615,1.21662,1714599998.0
2005-03-25 18:40:00,1.21653,1.21691,1.21619,1.21673,2666600005.0
2005-03-25 18:45:00,1.21677,1.2171,1.21623,1.21661,934500006.0
2005-03-25 18:50:00,1.21653,1.21723,1.21638,1.21701,1130689998.0
2005-03-25 18:55:00,1.21713,1.21793,1.21702,1.21775,1953600008.0
2005-03-25 19:00:00,1.21786,1.21805,1.21677,1.21726,1251200007.0
2005-03-25 19:05:00,1.21739,1.21831,1.21701,1.21754,2016200006.0
2005-03-25 19:10:00,1.2175,1.21801,1.21738,1.21772,1127400002.0
2005-03-25 19:15:00,1.21788,1.21819,1.21749,1.21811,1421499998.0
2005-03-25 19:20:00,1.21815,1.21817,1.21757,1.21794,605599995.0
2005-03-25 19:25:00,1.21805,1.21824,1.21783,1.21822,989800004.0
2005-03-25 19:30:00,1.21823,1.2183,1.21744,1.21816,826800001.0
2005-03-25 19:35:00,1.2181,1.21829,1.21758,1.21796,1401389997.0
2005-03-25 19:40:00,1.21821,1.21841,1.21782,1.2182,794400007.0
2005-03-25 19:45:00,1.21827,1.21828,1.21708,1.21748,493399997.0
2005-03-25 19:50:00,1.21772,1.2181,1.21749,1.218,484899999.0
2005-03-25 19:55:00,1.21818,1.21835,1.21764,1.21812,889899997.0
2005-03-25 20:00:00,1.21832,1.21856,1.218,1.21851,901899994.0
2005-03-25 20:05:00,1.2182,1.21853,1.21764,1.21812,1059500005.0
2005-03-25 20:10:00,1.21822,1.2185,1.21804,1.2185,1181300006.0
2005-03-25 20:15:00,1.21866,1.21868,1.21791,1.21868,1845780001.0
2005-03-25 20:20:00,1.21865,1.21872,1.21816,1.21848,1896600003.0
2005-03-25 20:25:00,1.21841,1.21865,1.21812,1.21812,1848100009.0
2005-03-25 20:30:00,1.21838,1.2185,1.21794,1.21835,1508400003.0
2005-03-25 20:35:00,1.21822,1.21847,1.21795,1.21805,1599890000.0
2005-03-25 20:40:00,1.21803,1.21835,1.21731,1.21807,1627099998.0
2005-03-25 20:45:00,1.21803,1.21843,1.2176,1.21836,1171700006.0
2005-03-25 20:50:00,1.21819,1.21836,1.21751,1.21773,1116600014.0
2005-03-25 20:55:00,1.2178,1.21801,1.21676,1.21777,1763300007.0
2005-03-25 21:00:00,1.21774,1.2178,1.21721,1.21766,3009800012.0
2005-03-25 21:05:00,1.21768,1.21777,1.21716,1.21754,1874000007.0
2005-03-25 21:10:00,1.21741,1.21779,1.21665,1.2175,1756590002.0
2005-03-25 21:15:00,1.21755,1.21763,1.21724,1.21762,590600002.0
2005-03-25 21:20:00,1.21758,1.21779,1.21718,1.21735,541300005.0
2005-03-25 21:25:00,1.21741,1.2178,1.21714,1.21721,822400002.0
2005-03-25 21:30:00,1.2171,1.21766,1.21706,1.21728,750900003.0
2005-03-25 21:35:00,1.2173,1.21766,1.21706,1.21735,607800003.0
2005-03-25 21:40:00,1.21737,1.21766,1.21705,1.21753,584600002.0
2005-03-25 21:45:00,1.21754,1.21757,1.21707,1.21722,802800001.0
2005-03-25 21:50:00,1.21715,1.21751,1.2171,1.2173,716700005.0
2005-03-25 21:55:00,1.21733,1.21762,1.21716,1.2172,466900002.0
2005-03-25 22:00:00,1.21722,1.21775,1.21692,1.21718,963300003.0
2005-03-25 22:05:00,1.21735,1.2178,1.21721,1.2175,605700000.0
2005-03-25 22:10:00,1.21748,1.21786,1.21736,1.21749,309199998.0
2005-03-25 22:15:00,1.21757,1.21791,1.21736,1.21753,639700005.0
2005-03-25 22:20:00,1.2174,1.21789,1.2171,1.21743,616200005.0
2005-03-25 22:25:00,1.21735,1.21756,1.21724,1.21732,682000003.0
2005-03-25 22:30:00,1.2173,1.21757,1.21719,1.21739,787499996.0
2005-03-25 22:35:00,1.2175,1.21777,1.21717,1.21717,754700000.0
2005-03-25 22:40:00,1.21732,1.21821,1.21732,1.2181,654400000.0
2005-03-25 22:45:00,1.21799,1.2182,1.21763,1.21782,531899992.0
2005-03-25 22:50:00,1.2177,1.21824,1.21762,1.21813,593300002.0
2005-03-25 22:55:00,1.21813,1.21834,1.21751,1.21761,671000006.0
2005-03-25 23:00:00,1.21797,1.21836,1.21797,1.21827,391200004.0
2005-03-25 23:05:00,1.21817,1.21828,1.21737,1.21828,547599999.0
2005-03-25 23:10:00,1.21826,1.21841,1.21812,1.21818,548199998.0
2005-03-25 23:15:00,1.21828,1.2185,1.21795,1.2185,507200004.0
2005-03-25 23:20:00,1.21855,1.21855,1.21796,1.218,425900003.0
2005-03-25 23:25:00,1.21821,1.21826,1.21796,1.21824,477600000.0
2005-03-25 23:30:00,1.2181,1.21827,1.21803,1.21812,465000004.0
2005-03-25 23:35:00,1.21805,1.21833,1.21805,1.21815,359300000.0
2005-03-25 23:40:00,1.21812,1.21831,1.21797,1.21797,365000000.0
2005-03-25 23:45:00,1.21806,1.21829,1.21737,1.21739,529599989.0
2005-03-25 23:50:00,1.21757,1.21795,1.21739,1.2178,616700004.0
2005-03-25 23:55:00,1.21778,1.21794,1.21706,1.21788,554999993.0
2005-03-28 00:05:00,1.218,1.218,1.218,1.218,184600000.0
2005-03-28 00:10:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:20:00,1.218,1.218,1.218,1.218,92300000.0
2005-03-28 00:55:00,1.2179,1.2179,1.2179,1.2179,92300000.0
2005-03-28 01:00:00,1.2181,1.2181,1.2178,1.2178,276900000.0
2005-03-28 01:05:00,1.2179,1.2179,1.2178,1.2178,184600000.0
2005-03-28 01:10:00,1.2179,1.2179,1.2178,1.2178,92300000.0
2005-03-28 01:15:00,1.2177,1.2178,1.2177,1.2178,92300000.0
2005-03-28 01:20:00,1.2177,1.2177,1.2177,1.2177,92300000.0
2005-03-28 01:25:00,1.2179,1.2179,1.2175,1.2175,184600000.0
2005-03-28 01:30:00,1.2176,1.2176,1.2176,1.2176,92300000.0
2005-03-28 01:35:00,1.2177,1.2177,1.2176,1.2177,184600000.0
2005-03-28 01:45:00,1.2181,1.2181,1.2181,1.2181,92300000.0
2005-03-28 02:00:00,1.21768,1.21792,1.21726,1.21736,363699998.0
2005-03-28 02:05:00,1.21757,1.21773,1.21699,1.21773,403000002.0
2005-03-28 02:10:00,1.21711,1.21769,1.21701,1.21731,406999994.0
2005-03-28 02:15:00,1.21718,1.21783,1.21687,1.21783,675900004.0
2005-03-28 02:20:00,1.2177,1.2177,1.21732,1.21752,558299998.0
2005-03-28 02:25:00,1.21749,1.21759,1.21718,1.21753,653699999.0
2005-03-28 02:30:00,1.21756,1.21767,1.21734,1.21737,539599999.0
2005-03-28 02:35:00,1.21733,1.21766,1.21726,1.2176,733999997.0
2005-03-28 02:40:00,1.21758,1.21765,1.21723,1.21754,442889997.0
2005-03-28 02:45:00,1.21764,1.21775,1.21717,1.21764,558300003.0
2005-03-28 02:50:00,1.21753,1.2182,1.21729,1.21808,738299994.0
2005-03-28 02:55:00,1.21852,1.21874,1.21801,1.21872,643400001.0
2005-03-28 03:00:00,1.21874,1.21882,1.21787,1.2184,610100005.0
2005-03-28 03:05:00,1.21828,1.21874,1.21826,1.21842,555199999.0
2005-03-28 03:10:00,1.21835,1.21877,1.2181,1.21849,599400003.0
2005-03-28 03:15:00,1.21846,1.21897,1.21829,1.21867,551000001.0
2005-03-28 03:20:00,1.2188,1.21909,1.2184,1.21869,632689996.0
2005-03-28 03:25:00,1.21902,1.21918,1.2186,1.21886,460800002.0
2005-03-28 03:30:00,1.21917,1.22012,1.21888,1.21989,549900003.0
2005-03-28 03:35:00,1.21997,1.22029,1.21955,1.21999,494600004.0
2005-03-28 03:40:00,1.22018,1.2203,1.21989,1.22001,561500000.0
2005-03-28 03:45:00,1.2199,1.2205,1.21985,1.22022,462299997.0
2005-03-28 03:50:00,1.22045,1.22072,1.22008,1.2203,508299997.0
2005-03-28 03:55:00,1.22057,1.22125,1.22015,1.22117,517599999.0
2005-03-28 04:00:00,1.22095,1.2211,1.22063,1.22089,565799999.0
2005-03-28 04:05:00,1.22082,1.22109,1.22069,1.22091,754800001.0
2005-03-28 04:10:00,1.22116,1.22128,1.22067,1.2209,736300006.0
2005-03-28 04:15:00,1.2211,1.22121,1.22064,1.22091,516700001.0
2005-03-28 04:20:00,1.22085,1.22117,1.22054,1.22089,651299999.0
2005-03-28 04:25:00,1.22117,1.22118,1.22058,1.22061,404299997.0
2005-03-28 04:30:00,1.22092,1.22112,1.22063,1.22083,564600003.0
2005-03-28 04:35:00,1.22081,1.22104,1.22044,1.22076,459199991.0
2005-03-28 04:40:00,1.22066,1.22073,1.22034,1.22067,742399999.0
2005-03-28 04:45:00,1.22076,1.22076,1.22017,1.22021,466300002.0
2005-03-28 04:50:00,1.22008,1.22053,1.21993,1.22014,388499998.0
2005-03-28 04:55:00,1.21993,1.22036,1.21987,1.22026,766499996.0
2005-03-28 05:00:00,1.22035,1.22051,1.21997,1.22036,415300003.0
2005-03-28 05:05:00,1.2205,1.22054,1.21993,1.22014,415799998.0
2005-03-28 05:10:00,1.22009,1.22041,1.21974,1.21987,677600011.0
2005-03-28 05:15:00,1.21982,1.22027,1.21942,1.21944,603200003.0
2005-03-28 05:20:00,1.21972,1.22022,1.21956,1.22008,473400003.0
2005-03-28 05:25:00,1.2198,1.2201,1.21954,1.21989,467400004.0
2005-03-28 05:30:00,1.21965,1.22012,1.21957,1.21968,642189987.0
2005-03-28 05:35:00,1.21986,1.22022,1.21968,1.22022,547200006.0
2005-03-28 05:40:00,1.22001,1.22019,1.21971,1.22009,607300003.0
2005-03-28 05:45:00,1.21993,1.2203,1.21984,1.22,496499998.0
2005-03-28 05:50:00,1.22012,1.22041,1.2198,1.22022,491500002.0
2005-03-28 05:55:00,1.22019,1.22019,1.21968,1.21996,482299997.0
2005-03-28 06:00:00,1.22,1.22005,1.21953,1.21983,482299997.0
2005-03-28 06:05:00,1.21989,1.22008,1.21974,1.22008,372799999.0
2005-03-28 06:10:00,1.22015,1.22016,1.21961,1.22001,512400001.0
2005-03-28 06:15:00,1.21983,1.22018,1.21975,1.22017,541399999.0
2005-03-28 06:20:00,1.22017,1.2203,1.21976,1.22002,401999997.0
2005-03-28 06:25:00,1.21991,1.22008,1.21959,1.21998,569299996.0
2005-03-28 06:30:00,1.22007,1.22009,1.21963,1.22009,710900002.0
2005-03-28 06:35:00,1.21948,1.22024,1.21945,1.21964,491099996.0
2005-03-28 06:40:00,1.22017,1.22017,1.2195,1.21975,509100001.0
2005-03-28 06:45:00,1.21992,1.22021,1.21948,1.21991,558300006.0
2005-03-28 06:50:00,1.22002,1.22013,1.21941,1.22,408100000.0
2005-03-28 06:55:00,1.21968,1.22052,1.21968,1.22041,583700006.0
2005-03-28 07:00:00,1.22026,1.22047,1.21985,1.22018,497600004.0
2005-03-28 07:05:00,1.22018,1.22036,1.21996,1.22011,532400001.0
2005-03-28 07:10:00,1.22021,1.22047,1.2199,1.21999,549900003.0
2005-03-28 07:15:00,1.21988,1.2202,1.2195,1.21956,601700002.0
2005-03-28 07:20:00,1.21952,1.21975,1.21909,1.21909,323400002.0
2005-03-28 07:25:00,1.21917,1.21946,1.21872,1.21914,581800005.0
2005-03-28 07:30:00,1.21905,1.21921,1.21879,1.21916,679699998.0
2005-03-28 07:35:00,1.21915,1.21935,1.21887,1.21905,454300001.0
2005-03-28 07:40:00,1.21887,1.21943,1.21875,1.21922,469999997.0
2005-03-28 07:45:00,1.21932,1.21945,1.21867,1.21906,496100006.0
2005-03-28 07:50:00,1.21892,1.21903,1.21796,1.21812,478200001.0
2005-03-28 07:55:00,1.21835,1.21848,1.21805,1.21843,581400004.0
2005-03-28 08:00:00,1.21829,1.21856,1.21788,1.21833,621000000.0
2005-03-28 08:05:00,1.21818,1.21886,1.21812,1.21879,558300001.0
2005-03-28 08:10:00,1.2189,1.21908,1.21859,1.21891,348199999.0
2005-03-28 08:15:00,1.21877,1.21915,1.21867,1.21893,509699998.0
2005-03-28 08:20:00,1.21903,1.22041,1.21872,1.22006,619300001.0
2005-03-28 08:25:00,1.21972,1.22009,1.21942,1.21994,515700002.0
2005-03-28 08:30:00,1.2199,1.22002,1.21958,1.21964,790099989.0
2005-03-28 08:35:00,1.22014,1.22027,1.21955,1.21967,590100003.0
2005-03-28 08:40:00,1.2196,1.21978,1.21922,1.21934,502000001.0
2005-03-28 08:45:00,1.2193,1.21947,1.2188,1.21895,579199999.0
2005-03-28 08:50:00,1.21888,1.21951,1.21882,1.21951,534299999.0
2005-03-28 08:55:00,1.21937,1.21941,1.21871,1.21916,490599997.0
2005-03-28 09:00:00,1.21903,1.21971,1.21881,1.21892,772399997.0
2005-03-28 09:05:00,1.21891,1.21939,1.21864,1.21886,528200003.0
2005-03-28 09:10:00,1.21907,1.21967,1.21872,1.21958,785400001.0
2005-03-28 09:15:00,1.21978,1.22019,1.21931,1.21954,542100003.0
2005-03-28 09:20:00,1.21957,1.21971,1.21915,1.21929,527899995.0
2005-03-28 09:25:00,1.21932,1.21938,1.21876,1.21909,582200001.0
2005-03-28 09:30:00,1.21892,1.21921,1.21886,1.21902,438800004.0
2005-03-28 09:35:00,1.21893,1.2194,1.21888,1.21927,646299998.0
2005-03-28 09:40:00,1.21922,1.21935,1.219,1.2191,515800000.0
2005-03-28 09:45:00,1.21917,1.21917,1.21856,1.21893,585100003.0
2005-03-28 09:50:00,1.21887,1.21919,1.21866,1.21896,526099998.0
2005-03-28 09:55:00,1.21895,1.21905,1.21849,1.21854,612100001.0
2005-03-28 10:00:00,1.21867,1.21899,1.21849,1.21882,555500002.0
2005-03-28 10:05:00,1.21886,1.21904,1.2187,1.21894,767999999.0
2005-03-28 10:10:00,1.21897,1.21912,1.21872,1.21901,570699998.0
2005-03-28 10:15:00,1.21888,1.21919,1.21868,1.2191,757300004.0
2005-03-28 10:20:00,1.21925,1.2194,1.21864,1.21875,468600005.0
2005-03-28 10:25:00,1.21862,1.21918,1.21856,1.21891,610700006.0
2005-03-28 10:30:00,1.21878,1.21939,1.21871,1.21934,679499999.0
2005-03-28 10:35:00,1.21914,1.21974,1.21906,1.21958,659100000.0
2005-03-28 10:40:00,1.21942,1.21969,1.21917,1.21927,518300005.0
2005-03-28 10:45:00,1.21955,1.21963,1.21908,1.21927,844600001.0
2005-03-28 10:50:00,1.21937,1.2196,1.21884,1.21935,545800001.0
2005-03-28 10:55:00,1.21945,1.21948,1.21894,1.21897,569199997.0
2005-03-28 11:00:00,1.21911,1.21942,1.21901,1.21914,559399997.0
2005-03-28 11:05:00,1.21915,1.21937,1.219,1.21918,569100000.0
2005-03-28 11:10:00,1.21913,1.21931,1.21896,1.21903,499899997.0
2005-03-28 11:15:00,1.2194,1.21964,1.21917,1.21933,649199999.0
2005-03-28 11:20:00,1.21927,1.21997,1.21914,1.21942,578199998.0
2005-03-28 11:25:00,1.21945,1.21975,1.21898,1.21902,430300006.0
2005-03-28 11:30:00,1.21917,1.21917,1.21858,1.21872,430699999.0
2005-03-28 11:35:00,1.21882,1.2189,1.21848,1.21869,628800000.0
2005-03-28 11:40:00,1.21852,1.21884,1.21802,1.21842,557199997.0
2005-03-28 11:45:00,1.21872,1.21872,1.21831,1.21848,430500000.0
2005-03-28 11:50:00,1.2184,1.21851,1.21752,1.21788,460699998.0
2005-03-28 11:55:00,1.2179,1.21826,1.21768,1.21806,663500010.0
2005-03-28 12:00:00,1.21812,1.21827,1.21778,1.21798,573800004.0
2005-03-28 12:05:00,1.21825,1.21869,1.21781,1.21812,538600000.0
2005-03-28 12:10:00,1.218,1.21847,1.21765,1.21793,692700009.0
2005-03-28 12:15:00,1.21775,1.21831,1.21773,1.2179,575899998.0
2005-03-28 12:20:00,1.21773,1.21829,1.21771,1.21817,433799996.0
2005-03-28 12:25:00,1.21802,1.2184,1.21786,1.21825,533800004.0
2005-03-28 12:30:00,1.21791,1.21853,1.2179,1.21823,505000003.0
2005-03-28 12:35:00,1.2182,1.21857,1.21799,1.21847,642499997.0
2005-03-28 12:40:00,1.21837,1.21848,1.21795,1.21837,440599998.0
2005-03-28 12:45:00,1.2182,1.21868,1.21787,1.21827,598600003.0
2005-03-28 12:50:00,1.21858,1.21868,1.21777,1.21825,522900004.0
2005-03-28 12:55:00,1.21806,1.21856,1.21796,1.21843,493299995.0
2005-03-28 13:00:00,1.21852,1.2186,1.21782,1.21799,535700000.0
2005-03-28 13:05:00,1.21788,1.2184,1.21765,1.21765,635800007.0
2005-03-28 13:10:00,1.21785,1.21855,1.21761,1.21853,697200006.0
2005-03-28 13:15:00,1.21797,1.21845,1.21781,1.21805,499900003.0
2005-03-28 13:20:00,1.21791,1.21834,1.21768,1.21799,611500002.0
2005-03-28 13:25:00,1.21785,1.21832,1.21771,1.21828,470199999.0
2005-03-28 13:30:00,1.21773,1.21852,1.21757,1.21797,445900001.0
2005-03-28 13:35:00,1.2181,1.21848,1.21673,1.2169,675100008.0
2005-03-28 13:40:00,1.21693,1.21714,1.21647,1.21654,462699999.0
2005-03-28 13:45:00,1.21648,1.21707,1.21648,1.21658,447800000.0
2005-03-28 13:50:00,1.21647,1.217,1.21644,1.21657,596699999.0
2005-03-28 13:55:00,1.21685,1.21685,1.21604,1.21635,666600003.0
2005-03-28 14:00:00,1.2163,1.21701,1.2163,1.2169,766699998.0
2005-03-28 14:05:00,1.21675,1.21694,1.21649,1.21655,593699997.0
2005-03-28 14:10:00,1.21654,1.21775,1.21645,1.2175,596899999.0
2005-03-28 14:15:00,1.21735,1.21894,1.21701,1.21894,447200008.0
2005-03-28 14:20:00,1.21845,1.21883,1.21756,1.21756,500500001.0
2005-03-28 14:25:00,1.21742,1.21805,1.21742,1.21801,564000004.0
2005-03-28 14:30:00,1.21783,1.21838,1.21762,1.21798,670200000.0
2005-03-28 14:35:00,1.21829,1.21844,1.21782,1.21795,585699998.0
2005-03-28 14:40:00,1.21761,1.21785,1.21723,1.21773,687700002.0
2005-03-28 14:45:00,1.21772,1.21807,1.21754,1.21785,489199997.0
2005-03-28 14:50:00,1.2181,1.21827,1.2174,1.2179,517600003.0
2005-03-28 14:55:00,1.21842,1.21842,1.21794,1.21804,611500003.0
2005-03-28 15:00:00,1.21815,1.21827,1.2179,1.21812,611900000.0
2005-03-28 15:05:00,1.2178,1.21812,1.2176,1.21792,760199993.0
2005-03-28 15:10:00,1.21788,1.21806,1.2175,1.21777,656399993.0
2005-03-28 15:15:00,1.2176,1.2186,1.2176,1.2184,410300002.0
2005-03-28 15:20:00,1.2184,1.2189,1.21793,1.21886,423000002.0
2005-03-28 15:25:00,1.2187,1.21915,1.21845,1.21915,623699998.0
2005-03-28 15:30:00,1.21924,1.2198,1.21907,1.2192,650999996.0
2005-03-28 15:35:00,1.21925,1.21985,1.21867,1.21972,433699999.0
2005-03-28 15:40:00,1.22005,1.22087,1.21974,1.22065,516000006.0
2005-03-28 15:45:00,1.22065,1.22127,1.22044,1.22119,645200005.0
2005-03-28 15:50:00,1.2211,1.2227,1.22098,1.22242,412900001.0
2005-03-28 15:55:00,1.22232,1.22343,1.22221,1.22269,663499998.0
2005-03-28 16:00:00,1.22245,1.22256,1.22218,1.22226,578300002.0
2005-03-28 16:05:00,1.22223,1.22244,1.22127,1.22138,488000004.0
2005-03-28 16:10:00,1.22164,1.22177,1.22071,1.22077,585689998.0
2005-03-28 16:15:00,1.22075,1.22116,1.22035,1.22097,477199996.0
2005-03-28 16:20:00,1.2208,1.22099,1.22046,1.22069,637300001.0
2005-03-28 16:25:00,1.22085,1.22142,1.22062,1.22142,567800005.0
2005-03-28 16:30:00,1.22143,1.2215,1.2208,1.22118,486399999.0
2005-03-28 16:35:00,1.22112,1.22238,1.22112,1.22163,661600003.0
2005-03-28 16:40:00,1.22162,1.2223,1.22135,1.22205,563100008.0
2005-03-28 16:45:00,1.22212,1.22244,1.22184,1.22193,605200005.0
2005-03-28 16:50:00,1.22218,1.22249,1.22187,1.22229,530300001.0
2005-03-28 16:55:00,1.2221,1.22268,1.22189,1.22246,694600004.0
2005-03-28 17:00:00,1.22208,1.2225,1.22182,1.22223,720299996.0
2005-03-28 17:05:00,1.22247,1.22253,1.22185,1.22228,490800000.0
2005-03-28 17:10:00,1.22232,1.22262,1.22196,1.22208,521100001.0
2005-03-28 17:15:00,1.22188,1.22243,1.22184,1.22217,611199997.0
2005-03-28 17:20:00,1.22205,1.22228,1.22175,1.22189,373499998.0
2005-03-28 17:25:00,1.22202,1.22226,1.22185,1.22192,553699997.0
2005-03-28 17:30:00,1.22197,1.22289,1.22196,1.22269,510600001.0
2005-03-28 17:35:00,1.22262,1.22322,1.22232,1.22279,648000002.0
2005-03-28 17:40:00,1.22297,1.22371,1.2226,1.22371,523500004.0
2005-03-28 17:45:00,1.2239,1.22408,1.22355,1.22401,703000000.0
2005-03-28 17:50:00,1.22378,1.22406,1.22357,1.22386,594100004.0
2005-03-28 17:55:00,1.2239,1.22456,1.22364,1.2242,668100005.0
2005-03-28 18:00:00,1.2242,1.22472,1.22384,1.22453,2828190000.0
2005-03-28 18:05:00,1.2245,1.22501,1.22436,1.22467,4335499993.0
2005-03-28 18:10:00,1.22488,1.22614,1.22474,1.22579,2480200015.0
2005-03-28 18:15:00,1.22586,1.22594,1.22511,1.22542,3109600009.0
2005-03-28 18:20:00,1.2254,1.2254,1.22484,1.22488,2013800008.0
2005-03-28 18:25:00,1.22486,1.22486,1.22371,1.22389,2754900005.0
2005-03-28 18:30:00,1.22409,1.22455,1.22384,1.22441,2721590001.0
2005-03-28 18:35:00,1.22479,1.22507,1.22441,1.22485,1342999997.0
2005-03-28 18:40:00,1.22481,1.2252,1.22448,1.22476,2376300021.0
2005-03-28 18:45:00,1.22492,1.22511,1.22373,1.22384,1139800007.0
2005-03-28 18:50:00,1.22412,1.2242,1.22305,1.22321,1114699998.0
2005-03-28 18:55:00,1.22327,1.22333,1.22228,1.22304,1632500004.0
2005-03-28 19:00:00,1.22301,1.22364,1.22271,1.22322,1246100009.0
2005-03-28 19:05:00,1.22299,1.22345,1.22255,1.22294,1748199995.0
2005-03-28 19:10:00,1.22315,1.22338,1.22285,1.22312,1256700005.0
2005-03-28 19:15:00,1.22293,1.22332,1.22278,1.22325,1442400000.0
2005-03-28 19:20:00,1.2232,1.22396,1.22306,1.22382,733600000.0
2005-03-28 19:25:00,1.22384,1.22427,1.2234,1.22427,950799996.0
2005-03-28 19:30:00,1.22427,1.22473,1.22367,1.22435,714399999.0
2005-03-28 19:35:00,1.22438,1.22467,1.22379,1.22427,1214200000.0
2005-03-28 19:40:00,1.22444,1.22456,1.22349,1.22371,828500007.0
2005-03-28 19:45:00,1.22378,1.22384,1.22184,1.22239,628599999.0
2005-03-28 19:50:00,1.22247,1.2227,1.22186,1.22248,722700000.0
2005-03-28 19:55:00,1.2224,1.22288,1.22212,1.22254,881200007.0
2005-03-28 20:00:00,1.22232,1.22283,1.22232,1.22249,781300000.0
2005-03-28 20:05:00,1.22228,1.22251,1.22174,1.22242,1032200003.0
2005-03-28 20:10:00,1.22238,1.22243,1.22192,1.22243,1269700003.0
2005-03-28 20:15:00,1.22246,1.22246,1.22148,1.2221,1846500003.0
2005-03-28 20:20:00,1.22206,1.22272,1.22162,1.22213,1816200009.0
2005-03-28 20:25:00,1.22234,1.22248,1.22157,1.22197,1667000010.0
2005-03-28 20:30:00,1.22187,1.22232,1.22157,1.22219,1439799998.0
2005-03-28 20:35:00,1.22215,1.2223,1.22163,1.22226,1390800001.0
2005-03-28 20:40:00,1.22242,1.22255,1.22179,1.22244,1550100005.0
2005-03-28 20:45:00,1.22236,1.22289,1.22197,1.22289,1106800001.0
2005-03-28 20:50:00,1.22277,1.22277,1.22193,1.2224,1168100005.0
2005-03-28 20:55:00,1.22255,1.22275,1.22187,1.22256,1909900016.0
2005-03-28 21:00:00,1.22267,1.22285,1.22199,1.22199,3002300010.0
2005-03-28 21:05:00,1.22205,1.22271,1.22198,1.2225,1670299998.0
2005-03-28 21:10:00,1.22252,1.22257,1.22173,1.22221,2148599999.0
2005-03-28 21:15:00,1.22237,1.22256,1.22181,1.22188,651700001.0
2005-03-28 21:20:00,1.22225,1.22245,1.22161,1.22173,481500009.0
2005-03-28 21:25:00,1.22175,1.22213,1.22117,1.22209,780800005.0
2005-03-28 21:30:00,1.2214,1.22186,1.22129,1.22186,771299999.0
2005-03-28 21:35:00,1.2219,1.22215,1.22139,1.22195,591900007.0
2005-03-28 21:40:00,1.22181,1.22213,1.22135,1.22172,759700006.0
2005-03-28 21:45:00,1.222,1.22206,1.2213,1.22153,729799998.0
2005-03-28 21:50:00,1.22202,1.22231,1.22156,1.22198,762900005.0
2005-03-28 21:55:00,1.22143,1.22217,1.22117,1.22159,681299998.0
2005-03-28 22:00:00,1.22138,1.2216,1.2206,1.22096,1160700002.0
2005-03-28 22:05:00,1.2209,1.22101,1.22045,1.22072,654400002.0
2005-03-28 22:10:00,1.22063,1.22077,1.22035,1.22058,658400009.0
2005-03-28 22:15:00,1.2202,1.22089,1.21994,1.22022,567499998.0
2005-03-28 22:20:00,1.22008,1.22054,1.21866,1.21889,883800000.0
2005-03-28 22:25:00,1.21877,1.21885,1.21833,1.21836,1107600008.0
2005-03-28 22:30:00,1.21844,1.21847,1.2173,1.21767,723799999.0
2005-03-28 22:35:00,1.2178,1.21832,1.21756,1.21812,723799998.0
2005-03-28 22:40:00,1.21792,1.21874,1.21786,1.21839,707400003.0
2005-03-28 22:45:00,1.2184,1.21846,1.21766,1.21813,533800001.0
2005-03-28 22:50:00,1.21803,1.21836,1.21783,1.21827,554900001.0
2005-03-28 22:55:00,1.21829,1.21857,1.21812,1.21834,745600006.0
2005-03-28 23:00:00,1.2182,1.21886,1.2182,1.21853,599690002.0
2005-03-28 23:05:00,1.21848,1.219,1.21836,1.21887,723599999.0
2005-03-28 23:10:00,1.21878,1.21907,1.21869,1.21876,448700005.0
2005-03-28 23:15:00,1.21872,1.21921,1.21872,1.21889,503299997.0
2005-03-28 23:20:00,1.21894,1.21901,1.21774,1.21838,772999997.0
2005-03-28 23:25:00,1.21833,1.21856,1.21809,1.21833,587000000.0
2005-03-28 23:30:00,1.2181,1.21854,1.21777,1.21824,551000001.0
2005-03-28 23:35:00,1.21798,1.21856,1.21798,1.21828,421800002.0
2005-03-28 23:40:00,1.21855,1.21855,1.21765,1.21806,411200001.0
2005-03-28 23:45:00,1.21815,1.21815,1.21663,1.21672,579500000.0
2005-03-28 23:50:00,1.21687,1.2171,1.21641,1.21695,601700000.0
2005-03-28 23:55:00,1.21685,1.21792,1.21681,1.21792,648199999.0
2005-03-29 00:00:00,1.2178,1.21796,1.21743,1.21754,424700002.0
2005-03-29 00:05:00,1.21738,1.21808,1.21736,1.21772,525100002.0
2005-03-29 00:10:00,1.2177,1.21832,1.21761,1.21827,503500003.0
2005-03-29 00:15:00,1.21798,1.21821,1.2177,1.21813,590700004.0
2005-03-29 00:20:00,1.21803,1.21841,1.2178,1.21834,515800009.0
2005-03-29 00:25:00,1.21818,1.21832,1.21767,1.21803,514800004.0
2005-03-29 00:30:00,1.21812,1.21818,1.21681,1.21743,480400002.0
2005-03-29 00:35:00,1.21715,1.21808,1.21715,1.21797,479500005.0
2005-03-29 00:40:00,1.21799,1.21823,1.21757,1.21774,360000003.0
2005-03-29 00:45:00,1.21783,1.2182,1.2177,1.2179,522300005.0
2005-03-29 00:50:00,1.21803,1.21877,1.2178,1.2186,476000000.0
2005-03-29 00:55:00,1.21838,1.21903,1.2183,1.21901,532999999.0
2005-03-29 01:00:00,1.21893,1.21894,1.21816,1.21843,654600001.0
2005-03-29 01:05:00,1.21838,1.21873,1.21814,1.21841,471799995.0
2005-03-29 01:10:00,1.21842,1.21859,1.21816,1.21836,388999998.0
2005-03-29 01:15:00,1.21836,1.21856,1.21821,1.21842,352100000.0
2005-03-29 01:20:00,1.21831,1.21871,1.21831,1.21853,529100001.0
2005-03-29 01:25:00,1.2189,1.21891,1.21822,1.21874,539699999.0
2005-03-29 01:30:00,1.21871,1.21871,1.21703,1.21705,584700007.0
2005-03-29 01:35:00,1.217,1.21778,1.21591,1.21621,559100006.0
2005-03-29 01:40:00,1.21602,1.21632,1.2149,1.21604,649500006.0
2005-03-29 01:45:00,1.21597,1.21653,1.21597,1.21645,529400003.0
2005-03-29 01:50:00,1.21691,1.2171,1.21629,1.21686,726800003.0
2005-03-29 01:55:00,1.21683,1.21713,1.2166,1.21677,673800007.0
2005-03-29 02:00:00,1.2167,1.21703,1.21657,1.21664,454400002.0
2005-03-29 02:05:00,1.21707,1.2182,1.21679,1.21789,531800003.0
2005-03-29 02:10:00,1.21793,1.21798,1.21698,1.21744,418800000.0
2005-03-29 02:15:00,1.21795,1.21826,1.21734,1.21787,623500004.0
2005-03-29 02:20:00,1.21768,1.21797,1.21738,1.21772,567800009.0
2005-03-29 02:25:00,1.21753,1.21803,1.21742,1.21767,518499997.0
2005-03-29 02:30:00,1.21767,1.21777,1.21664,1.21712,388900001.0
2005-03-29 02:35:00,1.21707,1.21766,1.21696,1.21726,666800008.0
2005-03-29 02:40:00,1.2175,1.21777,1.21678,1.21714,539799999.0
2005-03-29 02:45:00,1.21708,1.21727,1.21674,1.21706,529100003.0
2005-03-29 02:50:00,1.21693,1.21705,1.21654,1.21677,446100004.0
2005-03-29 02:55:00,1.21665,1.21697,1.2164,1.21676,598200001.0
2005-03-29 03:00:00,1.2168,1.21708,1.21614,1.21614,592499999.0
2005-03-29 03:05:00,1.21618,1.21701,1.21618,1.21678,593299995.0
2005-03-29 03:10:00,1.21664,1.21691,1.21604,1.21632,529800005.0
2005-03-29 03:15:00,1.21638,1.21673,1.21635,1.21672,476799999.0
2005-03-29 03:20:00,1.21654,1.21671,1.21586,1.21636,577100002.0
2005-03-29 03:25:00,1.21633,1.21652,1.21592,1.21603,503200001.0
2005-03-29 03:30:00,1.21622,1.21636,1.21536,1.21544,649199998.0
2005-03-29 03:35:00,1.21587,1.21612,1.21563,1.21601,574800004.0
2005-03-29 03:40:00,1.21595,1.21637,1.21577,1.2159,756999997.0
2005-03-29 03:45:00,1.21594,1.2164,1.2158,1.21618,441399998.0
2005-03-29 03:50:00,1.21602,1.21632,1.21582,1.21632,619389998.0
2005-03-29 03:55:00,1.21593,1.21641,1.21565,1.21636,684300008.0
2005-03-29 04:00:00,1.2164,1.2166,1.21612,1.2165,727700002.0
2005-03-29 04:05:00,1.21638,1.21668,1.21606,1.21635,537299999.0
2005-03-29 04:10:00,1.21659,1.21666,1.21604,1.21651,627399994.0
2005-03-29 04:15:00,1.21627,1.21658,1.21584,1.21658,563400004.0
2005-03-29 04:20:00,1.21653,1.21653,1.2159,1.2163,550000002.0
2005-03-29 04:25:00,1.21625,1.21638,1.21562,1.21606,587899996.0
2005-03-29 04:30:00,1.21622,1.21629,1.21572,1.21618,550100001.0
2005-03-29 04:35:00,1.21622,1.21632,1.21585,1.21632,647999993.0
2005-03-29 04:40:00,1.21596,1.21633,1.21587,1.21612,412900001.0
2005-03-29 04:45:00,1.21605,1.21617,1.21561,1.21572,771499998.0
2005-03-29 04:50:00,1.21558,1.21593,1.21521,1.21574,530390000.0
2005-03-29 04:55:00,1.21542,1.21573,1.215,1.21556,455800000.0
2005-03-29 05:00:00,1.21585,1.21596,1.21538,1.21555,453500003.0
2005-03-29 05:05:00,1.2157,1.2157,1.21516,1.21518,505900003.0
2005-03-29 05:10:00,1.21523,1.21576,1.21515,1.21545,662000003.0
2005-03-29 05:15:00,1.21546,1.21586,1.21532,1.21543,505300001.0
2005-03-29 05:20:00,1.2153,1.21583,1.21521,1.2157,558000003.0
2005-03-29 05:25:00,1.21548,1.21565,1.21493,1.21565,600899998.0
2005-03-29 05:30:00,1.21557,1.21593,1.21537,1.21537,437399995.0
2005-03-29 05:35:00,1.21538,1.21589,1.21538,1.21575,587800002.0
2005-03-29 05:40:00,1.21558,1.21569,1.21521,1.2153,679499995.0
2005-03-29 05:45:00,1.21532,1.21564,1.21485,1.21548,513300000.0
2005-03-29 05:50:00,1.2154,1.21572,1.21511,1.21511,665800004.0
2005-03-29 05:55:00,1.21517,1.21554,1.21462,1.21541,537299997.0
2005-03-29 06:00:00,1.21516,1.21568,1.21507,1.21542,325599996.0
2005-03-29 06:05:00,1.21532,1.21562,1.21449,1.2155,452400003.0
2005-03-29 06:10:00,1.21555,1.21569,1.21507,1.21553,554399999.0
2005-03-29 06:15:00,1.2155,1.21572,1.21511,1.21514,542000003.0
2005-03-29 06:20:00,1.2152,1.21573,1.2152,1.21532,480500000.0
2005-03-29 06:25:00,1.21554,1.21579,1.21522,1.21558,545090001.0
2005-03-29 06:30:00,1.21555,1.21574,1.2153,1.21539,396299999.0
2005-03-29 06:35:00,1.21549,1.21579,1.21525,1.21549,560000000.0
2005-03-29 06:40:00,1.21555,1.2158,1.21542,1.21565,506599997.0
2005-03-29 06:45:00,1.21577,1.21582,1.21505,1.21551,471099997.0
2005-03-29 06:50:00,1.21565,1.21576,1.2151,1.21535,629900005.0
2005-03-29 06:55:00,1.21567,1.21576,1.21497,1.21524,544700004.0
2005-03-29 07:00:00,1.21538,1.21582,1.21528,1.21546,546100000.0
2005-03-29 07:05:00,1.21539,1.21588,1.21504,1.21566,503400001.0
2005-03-29 07:10:00,1.21558,1.21596,1.21544,1.21576,606300000.0
2005-03-29 07:15:00,1.2159,1.21655,1.21547,1.21648,533599997.0
2005-03-29 07:20:00,1.21625,1.21673,1.21624,1.21645,545299999.0
2005-03-29 07:25:00,1.21644,1.21661,1.21588,1.2162,764000006.0
2005-03-29 07:30:00,1.21633,1.21663,1.21622,1.21635,566600004.0
2005-03-29 07:35:00,1.21615,1.21663,1.21573,1.21592,643299994.0
2005-03-29 07:40:00,1.21588,1.21629,1.21576,1.21623,607400005.0
2005-03-29 07:45:00,1.21593,1.21641,1.21593,1.21632,511199998.0
2005-03-29 07:50:00,1.21618,1.21635,1.2158,1.21612,505900001.0
2005-03-29 07:55:00,1.21622,1.21667,1.21585,1.21652,326000000.0
2005-03-29 08:00:00,1.2163,1.2165,1.21578,1.21616,554499995.0
2005-03-29 08:05:00,1.21627,1.21722,1.21617,1.21663,721500003.0
2005-03-29 08:10:00,1.21663,1.21663,1.21585,1.21624,754599997.0
2005-03-29 08:15:00,1.21605,1.2161,1.21485,1.21532,705500004.0
2005-03-29 08:20:00,1.21513,1.21546,1.21284,1.21321,434600000.0
2005-03-29 08:25:00,1.21305,1.21359,1.2127,1.21308,675499995.0
2005-03-29 08:30:00,1.21288,1.21318,1.21253,1.21279,624499997.0
2005-03-29 08:35:00,1.21318,1.21326,1.21229,1.21247,540300006.0
2005-03-29 08:40:00,1.21259,1.21287,1.21232,1.21243,773699996.0
2005-03-29 08:45:00,1.2127,1.2138,1.21257,1.2138,473300009.0
2005-03-29 08:50:00,1.21343,1.21376,1.21293,1.21298,395000000.0
2005-03-29 08:55:00,1.21285,1.21312,1.21206,1.21276,737900002.0
2005-03-29 09:00:00,1.21275,1.21306,1.21265,1.21289,696700006.0
2005-03-29 09:05:00,1.21292,1.21299,1.21235,1.21274,499699997.0
2005-03-29 09:10:00,1.21263,1.21288,1.21224,1.21235,679500008.0
2005-03-29 09:15:00,1.21239,1.21293,1.21213,1.21251,519099999.0
2005-03-29 09:20:00,1.21257,1.21285,1.21219,1.21219,520200001.0
2005-03-29 09:25:00,1.21227,1.21279,1.21052,1.21092,521199999.0
2005-03-29 09:30:00,1.21078,1.21105,1.21041,1.21064,685899996.0
2005-03-29 09:35:00,1.2105,1.21147,1.21047,1.21107,526400003.0
2005-03-29 09:40:00,1.21133,1.21242,1.21115,1.21233,588000001.0
2005-03-29 09:45:00,1.21208,1.2124,1.21196,1.21202,799900005.0
2005-03-29 09:50:00,1.2119,1.21232,1.21187,1.212,590300005.0
2005-03-29 09:55:00,1.21202,1.21248,1.21195,1.21232,799000011.0
2005-03-29 10:00:00,1.21232,1.21238,1.2113,1.2116,623200000.0
2005-03-29 10:05:00,1.21165,1.21179,1.21034,1.21088,536999999.0
2005-03-29 10:10:00,1.2103,1.21118,1.2103,1.21103,597999999.0
2005-03-29 10:15:00,1.21154,1.21184,1.21088,1.21093,540699999.0
2005-03-29 10:20:00,1.21115,1.21152,1.21024,1.21097,665999999.0
2005-03-29 10:25:00,1.2112,1.21167,1.21091,1.21129,623500000.0
2005-03-29 10:30:00,1.2113,1.21186,1.21093,1.21113,589200006.0
2005-03-29 10:35:00,1.211,1.2113,1.21058,1.21123,604900006.0
2005-03-29 10:40:00,1.2106,1.21145,1.2105,1.21129,577799998.0
2005-03-29 10:45:00,1.21145,1.2117,1.2108,1.21121,485099996.0
2005-03-29 10:50:00,1.21109,1.21175,1.21071,1.21152,540499997.0
2005-03-29 10:55:00,1.21162,1.2117,1.21102,1.21114,431600001.0
2005-03-29 11:00:00,1.21101,1.21145,1.21089,1.21126,411300002.0
2005-03-29 11:05:00,1.21135,1.21171,1.21103,1.21162,549599998.0
2005-03-29 11:10:00,1.21151,1.21191,1.21134,1.21166,566900007.0
2005-03-29 11:15:00,1.21158,1.212,1.21139,1.21191,655800001.0
2005-03-29 11:20:00,1.21177,1.21202,1.21154,1.21175,665400009.0
2005-03-29 11:25:00,1.21197,1.21243,1.21164,1.21185,632600002.0
2005-03-29 11:30:00,1.21202,1.21211,1.21135,1.2115,652400004.0
2005-03-29 11:35:00,1.21146,1.21199,1.21123,1.21138,544500003.0
2005-03-29 11:40:00,1.21118,1.2114,1.21079,1.21108,550299998.0
2005-03-29 11:45:00,1.21134,1.21146,1.21094,1.21146,508299998.0
2005-03-29 11:50:00,1.21135,1.21194,1.21107,1.21164,554099994.0
2005-03-29 11:55:00,1.21166,1.21187,1.21113,1.21181,569400001.0
2005-03-29 12:00:00,1.21175,1.2121,1.21124,1.21181,584600001.0
2005-03-29 12:05:00,1.21195,1.21223,1.21154,1.21217,487900001.0
2005-03-29 12:10:00,1.21185,1.21218,1.21157,1.21165,665900005.0
2005-03-29 12:15:00,1.21155,1.21175,1.21081,1.211,504600005.0
2005-03-29 12:20:00,1.21075,1.21149,1.21054,1.21095,490799998.0
2005-03-29 12:25:00,1.21084,1.21101,1.21053,1.21077,574100004.0
2005-03-29 12:30:00,1.21075,1.21104,1.21039,1.21077,472390004.0
2005-03-29 12:35:00,1.21094,1.21104,1.21057,1.21079,480299997.0
2005-03-29 12:40:00,1.21118,1.21135,1.21056,1.21094,608300004.0
2005-03-29 12:45:00,1.2111,1.21138,1.21087,1.21117,583700003.0
2005-03-29 12:50:00,1.21112,1.21137,1.21079,1.21106,672300008.0
2005-03-29 12:55:00,1.21107,1.21217,1.21083,1.21217,453400007.0
2005-03-29 13:00:00,1.2123,1.21232,1.21147,1.21192,482100000.0
2005-03-29 13:05:00,1.21182,1.21202,1.21139,1.21173,582699999.0
2005-03-29 13:10:00,1.21162,1.21184,1.21131,1.21183,538500002.0
2005-03-29 13:15:00,1.21183,1.21231,1.21082,1.21219,528200002.0
2005-03-29 13:20:00,1.2119,1.21333,1.21176,1.21332,543300003.0
2005-03-29 13:25:00,1.21308,1.2146,1.21282,1.21447,598600007.0
2005-03-29 13:30:00,1.21458,1.21458,1.21364,1.2137,703599997.0
2005-03-29 13:35:00,1.21385,1.21398,1.2134,1.2136,568099997.0
2005-03-29 13:40:00,1.21351,1.2139,1.21326,1.21375,468500003.0
2005-03-29 13:45:00,1.214,1.21416,1.21359,1.21385,515800003.0
2005-03-29 13:50:00,1.2136,1.21407,1.21316,1.21338,525399997.0
2005-03-29 13:55:00,1.213,1.21372,1.21258,1.21279,578700008.0
2005-03-29 14:00:00,1.21264,1.21284,1.2121,1.21211,498590007.0
2005-03-29 14:05:00,1.21275,1.21278,1.212,1.21225,466999998.0
2005-03-29 14:10:00,1.21219,1.21219,1.21085,1.2109,518600004.0
2005-03-29 14:15:00,1.21063,1.21163,1.21042,1.21163,702000000.0
2005-03-29 14:20:00,1.21165,1.21192,1.21114,1.21188,607000000.0
2005-03-29 14:25:00,1.2115,1.21186,1.21087,1.21123,848000009.0
2005-03-29 14:30:00,1.21103,1.21175,1.21085,1.21157,741600001.0
2005-03-29 14:35:00,1.21135,1.21147,1.21093,1.21107,536100002.0
2005-03-29 14:40:00,1.21098,1.21129,1.21062,1.21083,669099996.0
2005-03-29 14:45:00,1.21086,1.211,1.21049,1.21058,507600005.0
2005-03-29 14:50:00,1.2106,1.21111,1.21025,1.21062,653300004.0
2005-03-29 14:55:00,1.21073,1.2109,1.20999,1.21077,494699999.0
2005-03-29 15:00:00,1.21065,1.21109,1.21049,1.21069,444199998.0
2005-03-29 15:05:00,1.21048,1.21085,1.21036,1.21062,570000001.0
2005-03-29 15:10:00,1.21075,1.21075,1.21002,1.21027,605700001.0
2005-03-29 15:15:00,1.21053,1.2113,1.21028,1.21112,558400000.0
2005-03-29 15:20:00,1.21124,1.21149,1.21075,1.21091,542700002.0
2005-03-29 15:25:00,1.21109,1.21113,1.21033,1.21065,599999998.0
2005-03-29 15:30:00,1.21072,1.21109,1.21045,1.21094,485199996.0
2005-03-29 15:35:00,1.21102,1.21141,1.21087,1.21093,584300001.0
2005-03-29 15:40:00,1.21117,1.21119,1.21034,1.21067,430400006.0
2005-03-29 15:45:00,1.21063,1.21136,1.21047,1.21109,733290007.0
2005-03-29 15:50:00,1.21099,1.21132,1.21036,1.21132,701900001.0
2005-03-29 15:55:00,1.21137,1.2119,1.21084,1.21188,531800005.0
2005-03-29 16:00:00,1.21192,1.21241,1.21144,1.21233,546300002.0
2005-03-29 16:05:00,1.21223,1.21265,1.21189,1.21258,651390004.0
2005-03-29 16:10:00,1.21254,1.2126,1.21147,1.2116,600690004.0
2005-03-29 16:15:00,1.2116,1.21257,1.21157,1.2123,542700001.0
2005-03-29 16:20:00,1.21213,1.21256,1.21179,1.21202,556800002.0
2005-03-29 16:25:00,1.21178,1.21243,1.21171,1.21202,714400006.0
2005-03-29 16:30:00,1.21246,1.21286,1.2122,1.21251,687100006.0
2005-03-29 16:35:00,1.21276,1.21337,1.21244,1.21326,633100000.0
2005-03-29 16:40:00,1.21285,1.21327,1.21252,1.21296,464400000.0
2005-03-29 16:45:00,1.2129,1.21315,1.21255,1.21308,600400002.0
2005-03-29 16:50:00,1.213,1.21308,1.21249,1.21268,494000005.0
2005-03-29 16:55:00,1.21282,1.21288,1.21191,1.21208,777000007.0
2005-03-29 17:00:00,1.21233,1.21244,1.2118,1.21221,460100006.0
2005-03-29 17:05:00,1.212,1.21249,1.21184,1.21222,556300006.0
2005-03-29 17:10:00,1.21157,1.21239,1.21157,1.2119,422500002.0
2005-03-29 17:15:00,1.21203,1.21302,1.21194,1.21271,429599998.0
2005-03-29 17:20:00,1.21275,1.21314,1.21218,1.21246,456499998.0
2005-03-29 17:25:00,1.21253,1.21265,1.21188,1.21257,702399998.0
2005-03-29 17:30:00,1.2125,1.21285,1.21163,1.21203,514000001.0
2005-03-29 17:35:00,1.2122,1.21236,1.21173,1.21199,694400005.0
2005-03-29 17:40:00,1.212,1.2122,1.211,1.21174,625500002.0
2005-03-29 17:45:00,1.2116,1.21226,1.21126,1.21208,522500005.0
2005-03-29 17:50:00,1.212,1.21293,1.21196,1.21272,636100009.0
2005-03-29 17:55:00,1.21275,1.2129,1.21249,1.21276,528099996.0
2005-03-29 18:00:00,1.21243,1.21316,1.21233,1.21297,3172399999.0
2005-03-29 18:05:00,1.21303,1.21329,1.21262,1.21303,4261700024.0
2005-03-29 18:10:00,1.21317,1.21339,1.21289,1.21306,2837400015.0
2005-03-29 18:15:00,1.21302,1.21358,1.21276,1.21312,2972299997.0
2005-03-29 18:20:00,1.21331,1.21346,1.21284,1.21328,1991200008.0
2005-03-29 18:25:00,1.21319,1.21337,1.21225,1.21265,2468800011.0
2005-03-29 18:30:00,1.21257,1.21293,1.21226,1.21254,2446900008.0
2005-03-29 18:35:00,1.21265,1.21307,1.21187,1.21282,1310300002.0
2005-03-29 18:40:00,1.21283,1.21318,1.21232,1.21302,2529499987.0
2005-03-29 18:45:00,1.21317,1.2137,1.21239,1.21334,1112599995.0
2005-03-29 18:50:00,1.21338,1.2142,1.21324,1.21368,1312300000.0
2005-03-29 18:55:00,1.21385,1.214,1.21287,1.21312,1724200003.0
2005-03-29 19:00:00,1.21312,1.2132,1.21209,1.2126,1475790009.0
2005-03-29 19:05:00,1.21262,1.21283,1.21218,1.21248,2217600006.0
2005-03-29 19:10:00,1.21258,1.21286,1.21226,1.21286,1123200004.0
2005-03-29 19:15:00,1.21258,1.21293,1.21226,1.2126,1357900015.0
2005-03-29 19:20:00,1.21258,1.21287,1.21236,1.21253,710799999.0
2005-03-29 19:25:00,1.21214,1.21276,1.21201,1.21224,1088500000.0
2005-03-29 19:30:00,1.21234,1.21239,1.21097,1.2112,796000010.0
2005-03-29 19:35:00,1.21101,1.21199,1.21101,1.21162,1350500008.0
2005-03-29 19:40:00,1.21156,1.21181,1.21107,1.21149,991500008.0
2005-03-29 19:45:00,1.21143,1.21182,1.21121,1.21172,708999998.0
2005-03-29 19:50:00,1.21143,1.21184,1.21131,1.21175,488100000.0
2005-03-29 19:55:00,1.21161,1.212,1.21113,1.21179,748800001.0
2005-03-29 20:00:00,1.21155,1.21203,1.21144,1.21168,964500004.0
2005-03-29 20:05:00,1.21176,1.21194,1.21118,1.21176,1101600002.0
2005-03-29 20:10:00,1.21173,1.21191,1.21104,1.21191,1307100007.0
2005-03-29 20:15:00,1.21193,1.21222,1.21131,1.212,1783399996.0
2005-03-29 20:20:00,1.21206,1.21218,1.21131,1.2118,1983600008.0
2005-03-29 20:25:00,1.21173,1.21197,1.21149,1.21177,1701599999.0
2005-03-29 20:30:00,1.21168,1.21196,1.21103,1.21187,1487399996.0
2005-03-29 20:35:00,1.21187,1.21197,1.21132,1.21171,1386190001.0
2005-03-29 20:40:00,1.21165,1.21173,1.2106,1.21085,1828599998.0
2005-03-29 20:45:00,1.21067,1.21092,1.21022,1.21068,888179997.0
2005-03-29 20:50:00,1.21066,1.2108,1.21007,1.21022,1163600000.0
2005-03-29 20:55:00,1.21039,1.21048,1.20868,1.2092,2002500011.0
2005-03-29 21:00:00,1.20912,1.20932,1.20868,1.2092,3192400001.0
2005-03-29 21:05:00,1.2089,1.20905,1.20778,1.20826,1716799998.0
2005-03-29 21:10:00,1.20839,1.20852,1.20783,1.20832,1958800005.0
2005-03-29 21:15:00,1.20817,1.20839,1.20745,1.2077,573300000.0
2005-03-29 21:20:00,1.20785,1.20838,1.2077,1.20821,709099999.0
2005-03-29 21:25:00,1.20815,1.20889,1.208,1.20887,885899997.0
2005-03-29 21:30:00,1.2087,1.20904,1.20823,1.20824,775899996.0
2005-03-29 21:35:00,1.20843,1.2089,1.2081,1.20861,861899999.0
2005-03-29 21:40:00,1.20872,1.20925,1.20849,1.20918,633600002.0
2005-03-29 21:45:00,1.20936,1.20993,1.20908,1.20952,791799997.0
2005-03-29 21:50:00,1.20964,1.20987,1.20924,1.20974,580400003.0
2005-03-29 21:55:00,1.20933,1.2102,1.20929,1.21019,693800004.0
2005-03-29 22:00:00,1.21019,1.21028,1.20943,1.21012,999200000.0
2005-03-29 22:05:00,1.2102,1.21045,1.20985,1.21005,760700004.0
2005-03-29 22:10:00,1.2097,1.21014,1.2093,1.2096,541400002.0
2005-03-29 22:15:00,1.20957,1.2102,1.2093,1.21002,636090002.0
2005-03-29 22:20:00,1.21005,1.21023,1.20968,1.21008,745500001.0
2005-03-29 22:25:00,1.21025,1.21058,1.20994,1.21038,1150099996.0
2005-03-29 22:30:00,1.21052,1.21093,1.21015,1.21085,806800006.0
2005-03-29 22:35:00,1.21084,1.21138,1.21059,1.21091,394999997.0
2005-03-29 22:40:00,1.21137,1.21159,1.21101,1.21114,777299992.0
2005-03-29 22:45:00,1.2111,1.21143,1.21091,1.21108,595500001.0
2005-03-29 22:50:00,1.21138,1.21172,1.21103,1.21169,497700005.0
2005-03-29 22:55:00,1.21173,1.21203,1.21139,1.21168,589500007.0
2005-03-29 23:00:00,1.21152,1.21192,1.21147,1.21147,428199999.0
2005-03-29 23:05:00,1.21159,1.21159,1.21065,1.21093,556200002.0
2005-03-29 23:10:00,1.2109,1.21116,1.21058,1.21092,536199994.0
2005-03-29 23:15:00,1.21088,1.21176,1.21076,1.21168,416499997.0
2005-03-29 23:20:00,1.21132,1.21171,1.2111,1.21154,519800003.0
2005-03-29 23:25:00,1.21144,1.21177,1.21082,1.21098,554100003.0
2005-03-29 23:30:00,1.21083,1.21122,1.21076,1.2111,500900000.0
2005-03-29 23:35:00,1.21102,1.21123,1.2102,1.21026,582299997.0
2005-03-29 23:40:00,1.21025,1.21085,1.21001,1.21084,625800004.0
2005-03-29 23:45:00,1.21072,1.21087,1.21019,1.21043,471900003.0
2005-03-29 23:50:00,1.21037,1.21091,1.21015,1.21018,730900000.0
2005-03-29 23:55:00,1.21027,1.21036,1.20985,1.20987,594999997.0
2005-03-30 00:00:00,1.20998,1.21031,1.20951,1.20951,583399999.0
2005-03-30 00:05:00,1.20953,1.2099,1.20945,1.2099,755700001.0
2005-03-30 00:10:00,1.20987,1.20993,1.20892,1.20967,531600002.0
2005-03-30 00:15:00,1.20962,1.2099,1.20934,1.20981,572900002.0
2005-03-30 00:20:00,1.2096,1.2096,1.20882,1.20896,530199999.0
2005-03-30 00:25:00,1.20877,1.2093,1.20876,1.2091,443200002.0
2005-03-30 00:30:00,1.2094,1.21002,1.20931,1.20978,593399998.0
2005-03-30 00:35:00,1.20963,1.21019,1.20931,1.20986,505000002.0
2005-03-30 00:40:00,1.21002,1.21025,1.20966,1.20974,438400003.0
2005-03-30 00:45:00,1.21017,1.21023,1.20971,1.20974,624400005.0
2005-03-30 00:50:00,1.20965,1.2102,1.20948,1.21018,649100001.0
2005-03-30 00:55:00,1.21003,1.21018,1.20962,1.20995,583600000.0
2005-03-30 01:00:00,1.20989,1.21018,1.20958,1.21018,505700004.0
2005-03-30 01:05:00,1.21003,1.21041,1.2098,1.20997,657400006.0
2005-03-30 01:10:00,1.21009,1.21019,1.20974,1.20991,519700006.0
2005-03-30 01:15:00,1.20989,1.2103,1.20975,1.21012,551299998.0
2005-03-30 01:20:00,1.21007,1.21038,1.20984,1.20984,513900009.0
2005-03-30 01:25:00,1.20985,1.21009,1.20962,1.20989,444800004.0
2005-03-30 01:30:00,1.21002,1.21032,1.20973,1.20995,528099997.0
2005-03-30 01:35:00,1.21005,1.21028,1.20988,1.21018,696899995.0
2005-03-30 01:40:00,1.21011,1.21049,1.20975,1.21049,665800005.0
2005-03-30 01:45:00,1.21044,1.21058,1.21019,1.21026,372799998.0
2005-03-30 01:50:00,1.21033,1.21087,1.21007,1.21066,468200000.0
2005-03-30 01:55:00,1.21076,1.21083,1.20999,1.2102,452600002.0
2005-03-30 02:00:00,1.21018,1.2104,1.2096,1.21005,645800000.0
2005-03-30 02:05:00,1.21023,1.21044,1.2097,1.20996,688800002.0
2005-03-30 02:10:00,1.2101,1.21029,1.20967,1.21011,412400001.0
2005-03-30 02:15:00,1.21006,1.21052,1.20983,1.21029,562300001.0
2005-03-30 02:20:00,1.2102,1.21044,1.20997,1.21015,511799998.0
2005-03-30 02:25:00,1.21037,1.21072,1.21001,1.21005,641399999.0
2005-03-30 02:30:00,1.2103,1.21099,1.21017,1.21056,536500000.0
2005-03-30 02:35:00,1.21071,1.21097,1.21036,1.21044,589800003.0
2005-03-30 02:40:00,1.21041,1.21062,1.20962,1.20984,747800010.0
2005-03-30 02:45:00,1.20973,1.21025,1.20954,1.20984,760599999.0
2005-03-30 02:50:00,1.20978,1.21004,1.20933,1.2099,555400002.0
2005-03-30 02:55:00,1.20995,1.21037,1.2098,1.21007,593500006.0
2005-03-30 03:00:00,1.21014,1.21036,1.20971,1.21007,445099999.0
2005-03-30 03:05:00,1.21016,1.21049,1.21003,1.2103,535699995.0
2005-03-30 03:10:00,1.2102,1.21048,1.20998,1.21023,481400004.0
2005-03-30 03:15:00,1.21037,1.21039,1.20972,1.21025,527499998.0
2005-03-30 03:20:00,1.21002,1.21019,1.20952,1.20984,374800000.0
2005-03-30 03:25:00,1.2097,1.21019,1.20967,1.20993,530100005.0
2005-03-30 03:30:00,1.20997,1.21026,1.20949,1.20969,557100000.0
2005-03-30 03:35:00,1.20953,1.21011,1.20943,1.20988,578000000.0
2005-03-30 03:40:00,1.2097,1.21019,1.20898,1.2097,526000004.0
2005-03-30 03:45:00,1.20983,1.2102,1.20961,1.20977,508099999.0
2005-03-30 03:50:00,1.20975,1.21012,1.20963,1.20993,487000001.0
2005-03-30 03:55:00,1.20992,1.2101,1.20962,1.20981,499100001.0
2005-03-30 04:00:00,1.20963,1.21008,1.20935,1.20975,510900000.0
2005-03-30 04:05:00,1.20982,1.21034,1.20951,1.21008,598200005.0
2005-03-30 04:10:00,1.20993,1.21024,1.20957,1.21024,647499999.0
2005-03-30 04:15:00,1.21006,1.21022,1.20942,1.20942,480989999.0
2005-03-30 04:20:00,1.2097,1.20997,1.20927,1.20966,634300009.0
2005-03-30 04:25:00,1.20992,1.21026,1.20948,1.20974,645600009.0
2005-03-30 04:30:00,1.20985,1.21065,1.20963,1.2102,626800010.0
2005-03-30 04:35:00,1.20995,1.21023,1.20943,1.20968,527299999.0
2005-03-30 04:40:00,1.20948,1.20994,1.20932,1.20948,460100002.0
2005-03-30 04:45:00,1.20952,1.20971,1.20912,1.20958,574199999.0
2005-03-30 04:50:00,1.2092,1.2095,1.2089,1.20907,457499999.0
2005-03-30 04:55:00,1.20905,1.20954,1.20887,1.20916,545200000.0
2005-03-30 05:00:00,1.20888,1.2092,1.2087,1.20878,535399999.0
2005-03-30 05:05:00,1.20889,1.20943,1.20888,1.20926,290399997.0
2005-03-30 05:10:00,1.20927,1.2096,1.20902,1.20954,687800004.0
2005-03-30 05:15:00,1.20952,1.20969,1.20911,1.20941,476199998.0
2005-03-30 05:20:00,1.20942,1.20969,1.20905,1.20938,427000001.0
2005-03-30 05:25:00,1.20933,1.20972,1.20897,1.20897,581800010.0
2005-03-30 05:30:00,1.20929,1.20943,1.20869,1.2088,571499997.0
2005-03-30 05:35:00,1.20938,1.21053,1.209,1.21053,554199998.0
2005-03-30 05:40:00,1.21063,1.21063,1.20912,1.20961,367499999.0
2005-03-30 05:45:00,1.20953,1.21009,1.20939,1.20998,470200000.0
2005-03-30 05:50:00,1.20965,1.21035,1.20964,1.20996,467500004.0
2005-03-30 05:55:00,1.21003,1.21016,1.20958,1.20991,585200001.0
2005-03-30 06:00:00,1.20996,1.21015,1.20924,1.20924,477300002.0
2005-03-30 06:05:00,1.2093,1.21013,1.2093,1.20997,509000007.0
2005-03-30 06:10:00,1.20969,1.20982,1.20882,1.20949,601800000.0
2005-03-30 06:15:00,1.20952,1.2098,1.20932,1.20956,613100000.0
2005-03-30 06:20:00,1.20958,1.20997,1.20905,1.20979,573699999.0
2005-03-30 06:25:00,1.20963,1.21015,1.20942,1.21004,617789998.0
2005-03-30 06:30:00,1.21,1.21017,1.20967,1.21003,565799996.0
2005-03-30 06:35:00,1.20938,1.2103,1.20937,1.21028,615400004.0
2005-03-30 06:40:00,1.2101,1.21071,1.20992,1.21043,548199996.0
2005-03-30 06:45:00,1.21,1.21083,1.20985,1.21038,476300000.0
2005-03-30 06:50:00,1.21042,1.21069,1.21017,1.21047,659800003.0
2005-03-30 06:55:00,1.21042,1.21069,1.21007,1.21053,509800000.0
2005-03-30 07:00:00,1.2104,1.21082,1.21032,1.21064,462200001.0
2005-03-30 07:05:00,1.21052,1.21089,1.21023,1.21052,699600004.0
2005-03-30 07:10:00,1.21048,1.21069,1.21014,1.21057,402000004.0
2005-03-30 07:15:00,1.2105,1.21092,1.2102,1.21067,565699994.0
2005-03-30 07:20:00,1.21072,1.21082,1.21032,1.2104,565100002.0
2005-03-30 07:25:00,1.21021,1.21055,1.20977,1.21044,505700001.0
2005-03-30 07:30:00,1.21053,1.21067,1.21007,1.21016,743800000.0
2005-03-30 07:35:00,1.21012,1.21034,1.20986,1.21031,568600005.0
2005-03-30 07:40:00,1.21015,1.2106,1.20986,1.21055,629800001.0
2005-03-30 07:45:00,1.21022,1.21059,1.21015,1.21039,633299998.0
2005-03-30 07:50:00,1.21008,1.21048,1.20969,1.2097,573100007.0
2005-03-30 07:55:00,1.20995,1.21045,1.2098,1.21026,640900002.0
2005-03-30 08:00:00,1.21012,1.21043,1.20987,1.2102,598000003.0
2005-03-30 08:05:00,1.2104,1.21048,1.20991,1.21006,800500008.0
2005-03-30 08:10:00,1.21017,1.21068,1.20979,1.21023,327700002.0
2005-03-30 08:15:00,1.21052,1.21097,1.2099,1.21083,451000001.0
2005-03-30 08:20:00,1.2108,1.21096,1.21036,1.21065,461200000.0
2005-03-30 08:25:00,1.21065,1.21076,1.21019,1.21038,635500000.0
2005-03-30 08:30:00,1.21037,1.21066,1.21,1.21025,618000000.0
2005-03-30 08:35:00,1.21017,1.21039,1.2096,1.21,569400000.0
2005-03-30 08:40:00,1.21013,1.21019,1.20907,1.20937,745899999.0
2005-03-30 08:45:00,1.2089,1.20931,1.20825,1.20907,648300000.0
2005-03-30 08:50:00,1.20927,1.20939,1.20905,1.20924,561999998.0
2005-03-30 08:55:00,1.20885,1.20926,1.20836,1.20844,488800002.0
2005-03-30 09:00:00,1.20873,1.20931,1.20853,1.2086,568600000.0
2005-03-30 09:05:00,1.20867,1.20903,1.20841,1.20869,541300003.0
2005-03-30 09:10:00,1.20863,1.20895,1.20831,1.2087,684700006.0
2005-03-30 09:15:00,1.20872,1.2091,1.20839,1.20898,454200001.0
2005-03-30 09:20:00,1.2088,1.20914,1.20837,1.20886,618999997.0
2005-03-30 09:25:00,1.209,1.20904,1.20808,1.2085,573000000.0
2005-03-30 09:30:00,1.20826,1.20851,1.20789,1.20808,578299998.0
2005-03-30 09:35:00,1.20788,1.20845,1.20736,1.20743,482800000.0
2005-03-30 09:40:00,1.20747,1.20748,1.2067,1.20706,510699998.0
2005-03-30 09:45:00,1.20717,1.20798,1.20698,1.20768,545600005.0
2005-03-30 09:50:00,1.2075,1.20783,1.20588,1.20604,636000000.0
2005-03-30 09:55:00,1.2061,1.20659,1.20556,1.20566,479600002.0
2005-03-30 10:00:00,1.2056,1.20597,1.20546,1.20588,555000004.0
2005-03-30 10:05:00,1.20585,1.20614,1.20555,1.20601,604200002.0
2005-03-30 10:10:00,1.20583,1.20663,1.20572,1.20658,438200001.0
2005-03-30 10:15:00,1.20666,1.20666,1.20617,1.2063,759800000.0
2005-03-30 10:20:00,1.20629,1.20675,1.20586,1.20654,508900001.0
2005-03-30 10:25:00,1.20665,1.20733,1.20619,1.20678,475100005.0
2005-03-30 10:30:00,1.20691,1.20699,1.20625,1.20695,523000003.0
2005-03-30 10:35:00,1.2069,1.2071,1.2057,1.20609,627199995.0
2005-03-30 10:40:00,1.20588,1.2063,1.20516,1.2062,616200002.0
2005-03-30 10:45:00,1.20622,1.20693,1.20612,1.20665,599690003.0
2005-03-30 10:50:00,1.2065,1.20815,1.20621,1.20793,564299997.0
2005-03-30 10:55:00,1.20805,1.20905,1.20787,1.20803,509300008.0
2005-03-30 11:00:00,1.20803,1.20853,1.20791,1.20815,480700002.0
2005-03-30 11:05:00,1.20808,1.2088,1.20806,1.20866,525499997.0
2005-03-30 11:10:00,1.20867,1.20948,1.20841,1.20906,646690002.0
2005-03-30 11:15:00,1.2092,1.20928,1.20867,1.20887,707700003.0
2005-03-30 11:20:00,1.20895,1.20983,1.20873,1.20958,672999996.0
2005-03-30 11:25:00,1.20967,1.20974,1.20919,1.20951,729900003.0
2005-03-30 11:30:00,1.20928,1.21018,1.20916,1.21018,611200000.0
2005-03-30 11:35:00,1.21008,1.21155,1.20993,1.2114,447200003.0
2005-03-30 11:40:00,1.21135,1.21152,1.21091,1.2113,624599999.0
2005-03-30 11:45:00,1.21127,1.21165,1.2107,1.2116,528000002.0
2005-03-30 11:50:00,1.21167,1.21276,1.21139,1.21266,455100001.0
2005-03-30 11:55:00,1.21275,1.21298,1.2121,1.21212,680799997.0
2005-03-30 12:00:00,1.21205,1.21262,1.21191,1.2125,555200003.0
2005-03-30 12:05:00,1.21257,1.2126,1.21182,1.21184,627799997.0
2005-03-30 12:10:00,1.21192,1.2121,1.2107,1.21111,677400005.0
2005-03-30 12:15:00,1.2108,1.21167,1.21078,1.2113,404899999.0
2005-03-30 12:20:00,1.21112,1.2115,1.21095,1.21114,599200002.0
2005-03-30 12:25:00,1.21109,1.21126,1.21026,1.21056,504700003.0
2005-03-30 12:30:00,1.21055,1.21057,1.20997,1.21024,726200009.0
2005-03-30 12:35:00,1.2104,1.211,1.21014,1.21072,813600011.0
2005-03-30 12:40:00,1.2111,1.21124,1.21054,1.21106,591700003.0
2005-03-30 12:45:00,1.21123,1.21239,1.2111,1.21228,614399996.0
2005-03-30 12:50:00,1.21231,1.21244,1.21185,1.21207,577399997.0
2005-03-30 12:55:00,1.21185,1.21194,1.21118,1.21188,568200002.0
2005-03-30 13:00:00,1.2119,1.21194,1.21056,1.21131,611000005.0
2005-03-30 13:05:00,1.21135,1.21168,1.21113,1.21127,552899996.0
2005-03-30 13:10:00,1.21127,1.21141,1.2101,1.21132,565900005.0
2005-03-30 13:15:00,1.21103,1.21186,1.21103,1.21157,509699999.0
2005-03-30 13:20:00,1.21185,1.21193,1.21101,1.21105,592000000.0
2005-03-30 13:25:00,1.21105,1.21178,1.2109,1.21127,393199994.0
2005-03-30 13:30:00,1.21155,1.21177,1.21117,1.21138,501600000.0
2005-03-30 13:35:00,1.21123,1.21168,1.21113,1.21127,560599995.0
2005-03-30 13:40:00,1.21123,1.21182,1.21113,1.21124,439299996.0
2005-03-30 13:45:00,1.21132,1.21152,1.21103,1.21124,618099994.0
2005-03-30 13:50:00,1.21147,1.21149,1.21046,1.21091,630400003.0
2005-03-30 13:55:00,1.21046,1.21108,1.2104,1.21098,542899998.0
2005-03-30 14:00:00,1.21092,1.21124,1.21062,1.21105,602000002.0
2005-03-30 14:05:00,1.21107,1.21111,1.21069,1.21083,450799999.0
2005-03-30 14:10:00,1.21099,1.21138,1.21048,1.21122,409399997.0
2005-03-30 14:15:00,1.21118,1.21199,1.21113,1.21181,607000003.0
2005-03-30 14:20:00,1.21172,1.21248,1.21119,1.21219,501800001.0
2005-03-30 14:25:00,1.2125,1.21258,1.21198,1.21222,577399997.0
2005-03-30 14:30:00,1.21197,1.21251,1.21197,1.21231,509400000.0
2005-03-30 14:35:00,1.21213,1.21329,1.21203,1.21304,470200000.0
2005-03-30 14:40:00,1.21315,1.21315,1.21242,1.21275,758300000.0
2005-03-30 14:45:00,1.21278,1.21333,1.2127,1.21303,567000003.0
2005-03-30 14:50:00,1.21295,1.21321,1.21262,1.21281,640699997.0
2005-03-30 14:55:00,1.21296,1.21311,1.21211,1.21284,674399996.0
2005-03-30 15:00:00,1.21283,1.21308,1.21255,1.21288,467800001.0
2005-03-30 15:05:00,1.2129,1.21313,1.21252,1.21283,600900000.0
2005-03-30 15:10:00,1.21279,1.2132,1.2126,1.2126,711600010.0
2005-03-30 15:15:00,1.21253,1.21287,1.21226,1.21273,657900010.0
2005-03-30 15:20:00,1.2128,1.21326,1.2127,1.21317,477500005.0
2005-03-30 15:25:00,1.21318,1.21324,1.21248,1.21268,627799998.0
2005-03-30 15:30:00,1.21251,1.213,1.21204,1.21226,449300000.0
2005-03-30 15:35:00,1.21195,1.21259,1.21156,1.21163,583000004.0
2005-03-30 15:40:00,1.2115,1.21196,1.21085,1.21085,685599999.0
2005-03-30 15:45:00,1.2109,1.21136,1.21044,1.21109,506400000.0
2005-03-30 15:50:00,1.21071,1.21135,1.21048,1.2113,495700001.0
2005-03-30 15:55:00,1.21118,1.21144,1.21076,1.21076,720800003.0
2005-03-30 16:00:00,1.21075,1.21127,1.21029,1.21069,556900001.0
2005-03-30 16:05:00,1.2112,1.21244,1.21104,1.21244,551299997.0
2005-03-30 16:10:00,1.21222,1.21256,1.21188,1.21203,636300004.0
2005-03-30 16:15:00,1.21196,1.21269,1.21175,1.21268,710500008.0
2005-03-30 16:20:00,1.21265,1.21314,1.21264,1.21296,638799999.0
2005-03-30 16:25:00,1.21302,1.21363,1.21279,1.21352,662899998.0
2005-03-30 16:30:00,1.21325,1.21546,1.21299,1.21524,530200001.0
2005-03-30 16:35:00,1.21532,1.21567,1.21471,1.21483,719700003.0
2005-03-30 16:40:00,1.21481,1.2164,1.21468,1.21626,372199996.0
2005-03-30 16:45:00,1.21628,1.21723,1.21628,1.21717,632000001.0
2005-03-30 16:50:00,1.21703,1.2176,1.21698,1.21722,598300001.0
2005-03-30 16:55:00,1.21723,1.2174,1.21575,1.21592,730100002.0
2005-03-30 17:00:00,1.21586,1.21618,1.2152,1.21542,758199995.0
2005-03-30 17:05:00,1.2154,1.21614,1.21526,1.21598,605800006.0
2005-03-30 17:10:00,1.2161,1.21652,1.21576,1.21637,486499999.0
2005-03-30 17:15:00,1.21647,1.21655,1.21599,1.21632,477899996.0
2005-03-30 17:20:00,1.21625,1.21705,1.21614,1.21678,499700003.0
2005-03-30 17:25:00,1.21688,1.21709,1.21601,1.21693,616800001.0
2005-03-30 17:30:00,1.21665,1.21799,1.21652,1.21782,630699999.0
2005-03-30 17:35:00,1.21791,1.21806,1.21727,1.21747,585200001.0
2005-03-30 17:40:00,1.21716,1.21733,1.21612,1.21675,745600000.0
2005-03-30 17:45:00,1.21669,1.2169,1.21644,1.21669,542900003.0
2005-03-30 17:50:00,1.21674,1.21722,1.21669,1.21687,660199999.0
2005-03-30 17:55:00,1.21717,1.21717,1.21635,1.21669,592100004.0
2005-03-30 18:00:00,1.21677,1.21694,1.21601,1.21643,3319100001.0
2005-03-30 18:05:00,1.21637,1.21677,1.21594,1.2162,4091800008.0
2005-03-30 18:10:00,1.2164,1.21697,1.21633,1.21657,2921199996.0
2005-03-30 18:15:00,1.21648,1.21724,1.21638,1.21696,2756399993.0
2005-03-30 18:20:00,1.21712,1.21734,1.21623,1.21658,2126900007.0
2005-03-30 18:25:00,1.21649,1.21705,1.21646,1.21677,2898300010.0
2005-03-30 18:30:00,1.2167,1.21715,1.21634,1.21678,2608399999.0
2005-03-30 18:35:00,1.21674,1.21697,1.21613,1.21665,1425799990.0
2005-03-30 18:40:00,1.21647,1.21679,1.2161,1.21633,2071100008.0
2005-03-30 18:45:00,1.21645,1.21646,1.21557,1.21587,1218900000.0
2005-03-30 18:50:00,1.21608,1.21629,1.21572,1.21623,1062699999.0
2005-03-30 18:55:00,1.21632,1.21651,1.21558,1.21606,1924800014.0
2005-03-30 19:00:00,1.21611,1.21629,1.21566,1.2159,1340800000.0
2005-03-30 19:05:00,1.21591,1.216,1.21547,1.21587,1682500003.0
2005-03-30 19:10:00,1.21581,1.21602,1.21552,1.2158,1034500000.0
2005-03-30 19:15:00,1.2158,1.21612,1.21544,1.21582,1779700006.0
2005-03-30 19:20:00,1.21585,1.2163,1.21558,1.21581,800299999.0
2005-03-30 19:25:00,1.21613,1.21631,1.21577,1.21605,894500001.0
2005-03-30 19:30:00,1.21589,1.21629,1.21577,1.2161,876599999.0
2005-03-30 19:35:00,1.21615,1.21665,1.21602,1.2164,1395399997.0
2005-03-30 19:40:00,1.21642,1.21659,1.21601,1.21613,894399997.0
2005-03-30 19:45:00,1.21573,1.2164,1.2156,1.21625,618099998.0
2005-03-30 19:50:00,1.21608,1.21628,1.21546,1.21592,812000002.0
2005-03-30 19:55:00,1.21598,1.2169,1.2157,1.21679,659500002.0
2005-03-30 20:00:00,1.21673,1.21694,1.21619,1.21648,963399997.0
2005-03-30 20:05:00,1.21647,1.21697,1.21608,1.21679,1055400004.0
2005-03-30 20:10:00,1.21667,1.21704,1.21601,1.21693,1109399995.0
2005-03-30 20:15:00,1.21709,1.21717,1.21661,1.21703,1661999999.0
2005-03-30 20:20:00,1.21695,1.21708,1.21636,1.21682,2007400009.0
2005-03-30 20:25:00,1.2167,1.21704,1.21659,1.21679,1704100002.0
2005-03-30 20:30:00,1.21676,1.21705,1.21616,1.2166,1212399998.0
2005-03-30 20:35:00,1.2165,1.21659,1.2156,1.21636,1321400005.0
2005-03-30 20:40:00,1.2163,1.21671,1.21598,1.21652,1635100005.0
2005-03-30 20:45:00,1.21631,1.2167,1.21614,1.2166,1201000008.0
2005-03-30 20:50:00,1.21637,1.21663,1.21572,1.21573,977899994.0
2005-03-30 20:55:00,1.21642,1.21651,1.21562,1.21618,2003100016.0
2005-03-30 21:00:00,1.21617,1.21673,1.21575,1.21651,3100100004.0
2005-03-30 21:05:00,1.21595,1.21706,1.21579,1.21676,1823400011.0
2005-03-30 21:10:00,1.21669,1.21688,1.21604,1.21655,1824389998.0
2005-03-30 21:15:00,1.21658,1.2171,1.21644,1.21667,635400001.0
2005-03-30 21:20:00,1.21672,1.21709,1.21631,1.2168,584699994.0
2005-03-30 21:25:00,1.21643,1.21692,1.21627,1.2168,897200000.0
2005-03-30 21:30:00,1.21684,1.21696,1.21635,1.21652,654000002.0
2005-03-30 21:35:00,1.21668,1.21691,1.21611,1.21637,913300014.0
2005-03-30 21:40:00,1.21629,1.21665,1.21622,1.21638,803500009.0
2005-03-30 21:45:00,1.21677,1.21689,1.21598,1.21613,788100001.0
2005-03-30 21:50:00,1.21632,1.21707,1.21632,1.21682,640099993.0
2005-03-30 21:55:00,1.21698,1.21698,1.21647,1.21674,595600001.0
2005-03-30 22:00:00,1.2167,1.21694,1.21625,1.21628,861999997.0
2005-03-30 22:05:00,1.21653,1.21697,1.21631,1.21697,910500006.0
2005-03-30 22:10:00,1.21667,1.21689,1.21609,1.21665,513899999.0
2005-03-30 22:15:00,1.2167,1.21682,1.21612,1.21647,522900000.0
2005-03-30 22:20:00,1.21631,1.21668,1.21606,1.21667,673100005.0
2005-03-30 22:25:00,1.2165,1.21654,1.21599,1.21618,836790002.0
2005-03-30 22:30:00,1.21623,1.21627,1.21565,1.21612,892800001.0
2005-03-30 22:35:00,1.21616,1.21651,1.21568,1.21618,693100000.0
2005-03-30 22:40:00,1.2161,1.2169,1.21592,1.21651,831999996.0
2005-03-30 22:45:00,1.21648,1.21688,1.21613,1.21622,589000005.0
2005-03-30 22:50:00,1.21611,1.21659,1.21598,1.21616,702200007.0
2005-03-30 22:55:00,1.21629,1.21653,1.21605,1.21617,730790003.0
2005-03-30 23:00:00,1.21607,1.21662,1.21607,1.2165,786799999.0
2005-03-30 23:05:00,1.21642,1.21666,1.21611,1.21645,609200006.0
2005-03-30 23:10:00,1.21635,1.21649,1.21584,1.21603,555700006.0
2005-03-30 23:15:00,1.21618,1.21633,1.21567,1.21615,549100005.0
2005-03-30 23:20:00,1.21614,1.21614,1.21527,1.21527,471200005.0
2005-03-30 23:25:00,1.21558,1.2159,1.21528,1.21564,590700006.0
2005-03-30 23:30:00,1.21573,1.21619,1.21528,1.21598,477300000.0
2005-03-30 23:35:00,1.21541,1.21587,1.21541,1.21565,557600002.0
2005-03-30 23:40:00,1.21558,1.21577,1.21534,1.21563,575700001.0
2005-03-30 23:45:00,1.21566,1.21628,1.21546,1.21579,625400002.0
2005-03-30 23:50:00,1.21597,1.21613,1.21564,1.21611,574499996.0
2005-03-30 23:55:00,1.21601,1.21677,1.21601,1.21628,656500000.0
2005-03-31 00:00:00,1.21619,1.21696,1.21599,1.21681,505200004.0
2005-03-31 00:05:00,1.2164,1.21659,1.21589,1.21641,591700002.0
2005-03-31 00:10:00,1.21628,1.21648,1.21598,1.21627,486799999.0
2005-03-31 00:15:00,1.2161,1.2169,1.21603,1.21648,416900004.0
2005-03-31 00:20:00,1.21675,1.21694,1.2164,1.21677,695899990.0
2005-03-31 00:25:00,1.2168,1.21695,1.21642,1.21667,667000008.0
2005-03-31 00:30:00,1.21668,1.21694,1.21657,1.21689,430100007.0
2005-03-31 00:35:00,1.21699,1.21699,1.21652,1.21673,578800004.0
2005-03-31 00:40:00,1.21673,1.21694,1.2165,1.21662,637600001.0
2005-03-31 00:45:00,1.21651,1.21698,1.21651,1.21685,796799995.0
2005-03-31 00:50:00,1.21702,1.21712,1.21658,1.21675,539899997.0
2005-03-31 00:55:00,1.21684,1.21707,1.21666,1.21675,346200001.0
2005-03-31 01:00:00,1.21693,1.2171,1.2167,1.21675,515499999.0
2005-03-31 01:05:00,1.21679,1.21712,1.21658,1.21698,490000001.0
2005-03-31 01:10:00,1.21674,1.21678,1.21625,1.2163,659800005.0
2005-03-31 01:15:00,1.2163,1.21654,1.21619,1.21643,512100000.0
2005-03-31 01:20:00,1.21612,1.21663,1.21601,1.21646,408300006.0
2005-03-31 01:25:00,1.21645,1.21681,1.21628,1.21679,515999996.0
2005-03-31 01:30:00,1.21663,1.21684,1.21599,1.21673,520500000.0
2005-03-31 01:35:00,1.21675,1.21689,1.21624,1.21682,560400005.0
2005-03-31 01:40:00,1.21671,1.21695,1.21649,1.21664,570000002.0
2005-03-31 01:45:00,1.21675,1.21689,1.21641,1.2166,431900000.0
2005-03-31 01:50:00,1.21665,1.21702,1.21646,1.21679,443300004.0
2005-03-31 01:55:00,1.21684,1.21689,1.2164,1.21662,708299998.0
2005-03-31 02:00:00,1.21641,1.2167,1.21603,1.21638,696399996.0
2005-03-31 02:05:00,1.2164,1.21675,1.21609,1.21675,561200000.0
2005-03-31 02:10:00,1.21675,1.2168,1.21602,1.21659,471400005.0
2005-03-31 02:15:00,1.21678,1.21682,1.21615,1.21627,602499999.0
2005-03-31 02:20:00,1.21623,1.21651,1.21566,1.21609,593800010.0
2005-03-31 02:25:00,1.21627,1.21653,1.21602,1.21631,713000004.0
2005-03-31 02:30:00,1.21628,1.21636,1.21566,1.21607,702100006.0
2005-03-31 02:35:00,1.21612,1.21653,1.21598,1.21645,517500003.0
2005-03-31 02:40:00,1.21659,1.21659,1.21616,1.21646,681299994.0
2005-03-31 02:45:00,1.21642,1.21661,1.21605,1.21652,507599995.0
2005-03-31 02:50:00,1.21623,1.21663,1.21606,1.21641,520800000.0
2005-03-31 02:55:00,1.21657,1.21663,1.21608,1.21637,475400001.0
2005-03-31 03:00:00,1.21654,1.21659,1.21607,1.21626,730899998.0
2005-03-31 03:05:00,1.21624,1.21633,1.21586,1.21608,626599997.0
2005-03-31 03:10:00,1.2158,1.21637,1.21574,1.2161,559300002.0
2005-03-31 03:15:00,1.21612,1.21641,1.21565,1.21618,511000000.0
2005-03-31 03:20:00,1.21618,1.21659,1.2159,1.21658,546400001.0
2005-03-31 03:25:00,1.21636,1.2166,1.21606,1.21646,489400000.0
2005-03-31 03:30:00,1.21625,1.21662,1.21605,1.21655,740800004.0
2005-03-31 03:35:00,1.21653,1.21664,1.21608,1.21624,612599997.0
2005-03-31 03:40:00,1.21639,1.21664,1.2157,1.21636,577400007.0
2005-03-31 03:45:00,1.21631,1.21656,1.21594,1.21649,459099996.0
2005-03-31 03:50:00,1.2165,1.21672,1.21617,1.2165,625900001.0
2005-03-31 03:55:00,1.2163,1.21672,1.21616,1.21643,499100005.0
2005-03-31 04:00:00,1.21662,1.21665,1.21623,1.21642,490000001.0
2005-03-31 04:05:00,1.2164,1.21668,1.21589,1.21627,496700000.0
2005-03-31 04:10:00,1.21667,1.21667,1.2159,1.21648,603399996.0
2005-03-31 04:15:00,1.21633,1.21669,1.21627,1.21646,506099999.0
2005-03-31 04:20:00,1.21663,1.21663,1.21627,1.21649,591199998.0
2005-03-31 04:25:00,1.21608,1.2167,1.21608,1.2166,652000005.0
2005-03-31 04:30:00,1.21664,1.21673,1.21597,1.21597,527600001.0
2005-03-31 04:35:00,1.21613,1.21669,1.21613,1.21638,771399999.0
2005-03-31 04:40:00,1.21648,1.21671,1.2162,1.21638,446900000.0
2005-03-31 04:45:00,1.21633,1.21669,1.21622,1.21647,462800001.0
2005-03-31 04:50:00,1.2165,1.21694,1.21631,1.21631,523800007.0
2005-03-31 04:55:00,1.21657,1.21693,1.21636,1.21654,609900002.0
2005-03-31 05:00:00,1.21667,1.21694,1.21624,1.21624,632399996.0
2005-03-31 05:05:00,1.21623,1.21676,1.21582,1.21653,525000002.0
2005-03-31 05:10:00,1.21672,1.21694,1.21637,1.21653,513000007.0
2005-03-31 05:15:00,1.21648,1.21689,1.21648,1.21659,563100006.0
2005-03-31 05:20:00,1.21665,1.21685,1.21648,1.21672,517700001.0
2005-03-31 05:25:00,1.21672,1.21689,1.21642,1.21657,533399996.0
2005-03-31 05:30:00,1.21642,1.21673,1.2162,1.21624,524699992.0
2005-03-31 05:35:00,1.21613,1.21667,1.21606,1.21637,716399993.0
2005-03-31 05:40:00,1.21635,1.21664,1.21608,1.21608,425699998.0
2005-03-31 05:45:00,1.21636,1.21657,1.21592,1.21623,774599995.0
2005-03-31 05:50:00,1.21625,1.2164,1.21603,1.21632,490299997.0
2005-03-31 05:55:00,1.21595,1.21648,1.21588,1.21619,462899997.0
2005-03-31 06:00:00,1.21613,1.2166,1.21606,1.21649,556200002.0
2005-03-31 06:05:00,1.21653,1.21653,1.21599,1.21604,521200000.0
2005-03-31 06:10:00,1.21617,1.21636,1.21587,1.21624,759499998.0
2005-03-31 06:15:00,1.21603,1.21646,1.2156,1.21614,445600005.0
2005-03-31 06:20:00,1.21622,1.21647,1.21605,1.21614,571100004.0
2005-03-31 06:25:00,1.21629,1.21635,1.21572,1.21618,502899999.0
2005-03-31 06:30:00,1.21598,1.21634,1.21584,1.21613,483500001.0
2005-03-31 06:35:00,1.21642,1.21644,1.21596,1.21629,642400007.0
2005-03-31 06:40:00,1.21622,1.21647,1.21608,1.21616,370799998.0
2005-03-31 06:45:00,1.21645,1.21654,1.21607,1.2165,487700002.0
2005-03-31 06:50:00,1.21643,1.21659,1.2159,1.21639,403100000.0
2005-03-31 06:55:00,1.21623,1.21659,1.21612,1.21659,567999998.0
2005-03-31 07:00:00,1.21639,1.21657,1.21592,1.21627,496500003.0
2005-03-31 07:05:00,1.21578,1.2164,1.21552,1.21622,655100000.0
2005-03-31 07:10:00,1.21634,1.21638,1.21589,1.21597,534100003.0
2005-03-31 07:15:00,1.21605,1.21638,1.21587,1.21619,428100006.0
2005-03-31 07:20:00,1.21598,1.21636,1.21586,1.21602,490199997.0
2005-03-31 07:25:00,1.2162,1.21637,1.21577,1.21611,610600002.0
2005-03-31 07:30:00,1.21602,1.2162,1.21584,1.21617,681599999.0
2005-03-31 07:35:00,1.21581,1.21623,1.21575,1.21602,501400001.0
2005-03-31 07:40:00,1.21603,1.21644,1.21592,1.21618,609099995.0
2005-03-31 07:45:00,1.21608,1.21636,1.21598,1.21604,599900001.0
2005-03-31 07:50:00,1.21605,1.21642,1.21592,1.21598,396500009.0
2005-03-31 07:55:00,1.21615,1.21631,1.21568,1.21624,582289999.0
2005-03-31 08:00:00,1.21616,1.21635,1.21588,1.21622,528400002.0
2005-03-31 08:05:00,1.21637,1.21639,1.21545,1.21561,628300009.0
2005-03-31 08:10:00,1.21572,1.21583,1.21533,1.21569,571100000.0
2005-03-31 08:15:00,1.2154,1.21593,1.21531,1.21547,644800002.0
2005-03-31 08:20:00,1.21532,1.21565,1.21483,1.2149,786400002.0
2005-03-31 08:25:00,1.21498,1.21541,1.21469,1.21507,688400001.0
2005-03-31 08:30:00,1.21485,1.21561,1.21473,1.2156,543699998.0
2005-03-31 08:35:00,1.21537,1.21537,1.21468,1.21498,529199995.0
2005-03-31 08:40:00,1.215,1.21571,1.21449,1.21553,618200004.0
2005-03-31 08:45:00,1.2157,1.21613,1.21528,1.216,516100007.0
2005-03-31 08:50:00,1.21555,1.21598,1.21535,1.21573,472600004.0
2005-03-31 08:55:00,1.2154,1.216,1.21529,1.21547,496900005.0
2005-03-31 09:00:00,1.21568,1.21612,1.2153,1.21541,598100000.0
2005-03-31 09:05:00,1.21545,1.21572,1.21523,1.21566,539699994.0
2005-03-31 09:10:00,1.21556,1.2157,1.21516,1.21539,560699999.0
2005-03-31 09:15:00,1.21529,1.21584,1.21496,1.21576,557699993.0
2005-03-31 09:20:00,1.21557,1.2159,1.2153,1.21531,752199998.0
2005-03-31 09:25:00,1.21538,1.21538,1.2145,1.21467,613100003.0
2005-03-31 09:30:00,1.21483,1.21494,1.21428,1.2145,624000006.0
2005-03-31 09:35:00,1.21447,1.2149,1.21406,1.21443,492199997.0
2005-03-31 09:40:00,1.21454,1.21471,1.21412,1.21412,569700006.0
2005-03-31 09:45:00,1.2141,1.21456,1.21366,1.21404,751799997.0
2005-03-31 09:50:00,1.21393,1.21442,1.21372,1.2138,547699998.0
2005-03-31 09:55:00,1.21402,1.21409,1.21347,1.21353,497900000.0
2005-03-31 10:00:00,1.21344,1.21389,1.21329,1.21338,542300000.0
2005-03-31 10:05:00,1.2133,1.21373,1.2129,1.21312,636899998.0
2005-03-31 10:10:00,1.21342,1.2137,1.21303,1.21325,419399999.0
2005-03-31 10:15:00,1.2132,1.21396,1.21273,1.21354,752399999.0
2005-03-31 10:20:00,1.21357,1.21383,1.21317,1.21347,470900001.0
2005-03-31 10:25:00,1.21362,1.21366,1.21291,1.21342,623799998.0
2005-03-31 10:30:00,1.21355,1.21386,1.2133,1.21371,554799997.0
2005-03-31 10:35:00,1.21325,1.21407,1.21325,1.21355,565000002.0
2005-03-31 10:40:00,1.21351,1.2139,1.21326,1.21359,591900006.0
2005-03-31 10:45:00,1.21353,1.21372,1.21291,1.21351,560199996.0
2005-03-31 10:50:00,1.2132,1.21346,1.21274,1.21302,541900007.0
2005-03-31 10:55:00,1.21294,1.21316,1.21264,1.213,502500002.0
2005-03-31 11:00:00,1.21291,1.21367,1.2127,1.21333,533499999.0
2005-03-31 11:05:00,1.21296,1.21356,1.21296,1.21351,648400004.0
2005-03-31 11:10:00,1.21288,1.2135,1.21288,1.21291,544999998.0
2005-03-31 11:15:00,1.21271,1.21297,1.21235,1.21262,599500001.0
2005-03-31 11:20:00,1.21233,1.21258,1.21198,1.21228,591000006.0
2005-03-31 11:25:00,1.21245,1.21292,1.21215,1.21256,642500006.0
2005-03-31 11:30:00,1.21297,1.21309,1.21231,1.21272,533400002.0
2005-03-31 11:35:00,1.2126,1.21303,1.21247,1.21302,408700002.0
2005-03-31 11:40:00,1.21297,1.21318,1.21241,1.21259,644899999.0
2005-03-31 11:45:00,1.21294,1.21294,1.2121,1.2121,641700004.0
2005-03-31 11:50:00,1.21212,1.21223,1.21145,1.21168,633500000.0
2005-03-31 11:55:00,1.21156,1.21176,1.21089,1.21136,484500001.0
2005-03-31 12:00:00,1.21128,1.21199,1.21092,1.21175,546499993.0
2005-03-31 12:05:00,1.21181,1.21241,1.21179,1.21187,596100005.0
2005-03-31 12:10:00,1.21195,1.21208,1.2115,1.21176,837699998.0
2005-03-31 12:15:00,1.21178,1.21218,1.21156,1.21191,699400001.0
2005-03-31 12:20:00,1.21168,1.21175,1.21121,1.21132,526000004.0
2005-03-31 12:25:00,1.21144,1.21152,1.21053,1.21102,605500009.0
2005-03-31 12:30:00,1.21103,1.21147,1.2109,1.21103,599599998.0
2005-03-31 12:35:00,1.21072,1.21139,1.21059,1.21084,640500002.0
2005-03-31 12:40:00,1.2108,1.21103,1.21019,1.21032,566000003.0
2005-03-31 12:45:00,1.21042,1.21095,1.2102,1.21087,693699996.0
2005-03-31 12:50:00,1.21097,1.21167,1.21071,1.21157,572800005.0
2005-03-31 12:55:00,1.2115,1.21188,1.211,1.21188,481700004.0
2005-03-31 13:00:00,1.21153,1.21172,1.21126,1.21163,382599999.0
2005-03-31 13:05:00,1.21183,1.21278,1.21128,1.21224,588100000.0
2005-03-31 13:10:00,1.21216,1.21237,1.21178,1.2122,457100002.0
2005-03-31 13:15:00,1.21225,1.21238,1.2118,1.21213,622900001.0
2005-03-31 13:20:00,1.21245,1.21253,1.21165,1.21223,599199999.0
2005-03-31 13:25:00,1.212,1.21222,1.21178,1.21192,490900000.0
2005-03-31 13:30:00,1.21201,1.21225,1.21157,1.21157,632600000.0
2005-03-31 13:35:00,1.21217,1.21234,1.21174,1.21209,728100004.0
2005-03-31 13:40:00,1.21205,1.21231,1.21152,1.21181,597100003.0
2005-03-31 13:45:00,1.2117,1.21215,1.21149,1.21199,494099999.0
2005-03-31 13:50:00,1.21206,1.21228,1.21183,1.21202,488199999.0
2005-03-31 13:55:00,1.21215,1.2126,1.21162,1.21251,534199995.0
2005-03-31 14:00:00,1.2126,1.21323,1.21211,1.21309,459599997.0
2005-03-31 14:05:00,1.21278,1.21339,1.21253,1.21328,551900006.0
2005-03-31 14:10:00,1.21364,1.21389,1.2132,1.21347,535499999.0
2005-03-31 14:15:00,1.21328,1.21378,1.21311,1.21353,443499998.0
2005-03-31 14:20:00,1.21377,1.21461,1.21373,1.21393,748799991.0
2005-03-31 14:25:00,1.21407,1.2143,1.21347,1.21377,489699999.0
2005-03-31 14:30:00,1.21363,1.2139,1.21252,1.21256,442800000.0
2005-03-31 14:35:00,1.21248,1.21296,1.21161,1.21161,585400000.0
2005-03-31 14:40:00,1.21143,1.2122,1.21138,1.21188,678400012.0
2005-03-31 14:45:00,1.212,1.21278,1.21155,1.21266,501399997.0
2005-03-31 14:50:00,1.21268,1.21292,1.21227,1.21233,696700003.0
2005-03-31 14:55:00,1.21255,1.21255,1.21162,1.21206,475600001.0
2005-03-31 15:00:00,1.21203,1.21265,1.21192,1.21227,537199996.0
2005-03-31 15:05:00,1.21255,1.21276,1.21198,1.21229,606300000.0
2005-03-31 15:10:00,1.21203,1.21266,1.21203,1.21215,649100000.0
2005-03-31 15:15:00,1.2122,1.21231,1.21139,1.21167,475100000.0
2005-03-31 15:20:00,1.2117,1.21185,1.21078,1.21092,495400000.0
2005-03-31 15:25:00,1.21101,1.21147,1.21069,1.21119,480089997.0
2005-03-31 15:30:00,1.21117,1.2123,1.21036,1.21081,628800003.0
2005-03-31 15:35:00,1.21072,1.21096,1.20906,1.20966,598190007.0
2005-03-31 15:40:00,1.20988,1.21125,1.20981,1.211,642999999.0
2005-03-31 15:45:00,1.21112,1.21188,1.21076,1.21183,582000002.0
2005-03-31 15:50:00,1.21165,1.21263,1.21158,1.21227,569500000.0
2005-03-31 15:55:00,1.21193,1.21251,1.21166,1.21224,652700000.0
2005-03-31 16:00:00,1.21212,1.21234,1.21155,1.21207,536500005.0
2005-03-31 16:05:00,1.21227,1.21241,1.21133,1.21171,535999996.0
2005-03-31 16:10:00,1.21173,1.21173,1.20993,1.21026,484499999.0
2005-03-31 16:15:00,1.21013,1.2109,1.20964,1.21048,668500000.0
2005-03-31 16:20:00,1.21026,1.21072,1.21007,1.21019,576200000.0
2005-03-31 16:25:00,1.21042,1.2105,1.20965,1.20992,611100000.0
2005-03-31 16:30:00,1.2097,1.21132,1.20965,1.2107,777000004.0
2005-03-31 16:35:00,1.21085,1.21125,1.21041,1.21047,644799999.0
2005-03-31 16:40:00,1.21035,1.21095,1.21033,1.21084,525200002.0
2005-03-31 16:45:00,1.21072,1.21113,1.21026,1.2106,785099999.0
2005-03-31 16:50:00,1.21085,1.21097,1.20977,1.20992,708600000.0
2005-03-31 16:55:00,1.21014,1.21072,1.20898,1.20919,351600000.0
2005-03-31 17:00:00,1.20943,1.20999,1.20804,1.20825,461200003.0
2005-03-31 17:05:00,1.20843,1.20995,1.20829,1.20941,658499998.0
2005-03-31 17:10:00,1.20949,1.21069,1.20931,1.20984,617600003.0
2005-03-31 17:15:00,1.20958,1.21034,1.20933,1.21034,601799994.0
2005-03-31 17:20:00,1.21035,1.21109,1.20991,1.21023,669300001.0
2005-03-31 17:25:00,1.21018,1.21041,1.20928,1.20958,585200000.0
2005-03-31 17:30:00,1.20955,1.20993,1.2092,1.20934,528300000.0
2005-03-31 17:35:00,1.2093,1.20945,1.20826,1.20857,672799998.0
2005-03-31 17:40:00,1.20853,1.20915,1.20832,1.20914,558300002.0
2005-03-31 17:45:00,1.20945,1.20968,1.2091,1.20923,542000002.0
2005-03-31 17:50:00,1.20905,1.20941,1.20836,1.2092,718000001.0
2005-03-31 17:55:00,1.20927,1.20928,1.20861,1.20909,544600003.0
2005-03-31 18:00:00,1.20917,1.21011,1.20891,1.20964,2988899996.0
2005-03-31 18:05:00,1.20972,1.21028,1.20918,1.20988,4208190025.0
2005-03-31 18:10:00,1.2096,1.20969,1.20911,1.2095,2571799988.0
2005-03-31 18:15:00,1.20947,1.21026,1.20901,1.21026,2774700012.0
2005-03-31 18:20:00,1.2102,1.21077,1.20981,1.21025,2225000001.0
2005-03-31 18:25:00,1.21016,1.2103,1.20903,1.20931,2709500004.0
2005-03-31 18:30:00,1.20939,1.20962,1.20883,1.20946,2823800010.0
2005-03-31 18:35:00,1.20931,1.20954,1.20888,1.20926,1260099997.0
2005-03-31 18:40:00,1.20921,1.2093,1.20835,1.20883,2279400007.0
2005-03-31 18:45:00,1.20897,1.20922,1.20874,1.20911,1167700003.0
2005-03-31 18:50:00,1.20922,1.20942,1.20862,1.20882,1082800008.0
2005-03-31 18:55:00,1.20898,1.20957,1.20857,1.20896,2094800004.0
2005-03-31 19:00:00,1.20901,1.2096,1.20884,1.20884,1243399997.0
2005-03-31 19:05:00,1.20885,1.20931,1.20857,1.2089,2230699999.0
2005-03-31 19:10:00,1.20897,1.20912,1.20857,1.20897,1120100010.0
2005-03-31 19:15:00,1.20896,1.20916,1.20853,1.20883,1782000000.0
2005-03-31 19:20:00,1.20857,1.2092,1.20832,1.20875,757000007.0
2005-03-31 19:25:00,1.20882,1.2091,1.20856,1.20885,820800003.0
2005-03-31 19:30:00,1.20898,1.20909,1.2086,1.20903,774199996.0
2005-03-31 19:35:00,1.2089,1.20916,1.20814,1.20874,1277900010.0
2005-03-31 19:40:00,1.20886,1.20919,1.20852,1.2089,803900006.0
2005-03-31 19:45:00,1.2089,1.20941,1.20862,1.20918,738299997.0
2005-03-31 19:50:00,1.20919,1.20949,1.20889,1.20892,803699998.0
2005-03-31 19:55:00,1.2091,1.20939,1.20874,1.20935,839799997.0
2005-03-31 20:00:00,1.2092,1.20944,1.20874,1.20921,1066100010.0
2005-03-31 20:05:00,1.20924,1.20939,1.20864,1.20935,1021999998.0
2005-03-31 20:10:00,1.20917,1.20939,1.20872,1.20918,1153600008.0
2005-03-31 20:15:00,1.20918,1.20941,1.20879,1.20931,1863399999.0
2005-03-31 20:20:00,1.20922,1.20957,1.20897,1.20936,2328800013.0
2005-03-31 20:25:00,1.2094,1.20945,1.20846,1.20914,1722400003.0
2005-03-31 20:30:00,1.20916,1.20973,1.20885,1.20923,1311200007.0
2005-03-31 20:35:00,1.20933,1.20962,1.20886,1.20955,1485300007.0
2005-03-31 20:40:00,1.20964,1.20965,1.20872,1.20939,1734200007.0
2005-03-31 20:45:00,1.20907,1.20935,1.20871,1.20927,991099994.0
2005-03-31 20:50:00,1.20889,1.20933,1.20889,1.2091,1110000002.0
2005-03-31 20:55:00,1.20927,1.20976,1.20883,1.20946,1538800003.0
2005-03-31 21:00:00,1.20946,1.2095,1.20867,1.20911,3024000011.0
2005-03-31 21:05:00,1.20917,1.20925,1.20859,1.20903,1828499989.0
2005-03-31 21:10:00,1.20899,1.20917,1.20844,1.20896,1634200005.0
2005-03-31 21:15:00,1.20882,1.209,1.2085,1.20883,640299991.0
2005-03-31 21:20:00,1.20876,1.20909,1.20812,1.20888,544100001.0
2005-03-31 21:25:00,1.209,1.20908,1.20838,1.20898,1130199998.0
2005-03-31 21:30:00,1.209,1.20923,1.20863,1.20889,808400002.0
2005-03-31 21:35:00,1.20893,1.20937,1.20819,1.20915,793500009.0
2005-03-31 21:40:00,1.20916,1.20941,1.20888,1.20908,703999998.0
2005-03-31 21:45:00,1.20908,1.20972,1.209,1.20951,629600000.0
2005-03-31 21:50:00,1.20942,1.20975,1.20915,1.20959,632900006.0
2005-03-31 21:55:00,1.20965,1.20999,1.20933,1.20985,475099998.0
2005-03-31 22:00:00,1.20976,1.20976,1.20895,1.20923,1060600009.0
2005-03-31 22:05:00,1.20935,1.20966,1.20888,1.20935,782300006.0
2005-03-31 22:10:00,1.20917,1.2094,1.20896,1.20937,749499999.0
2005-03-31 22:15:00,1.20947,1.20953,1.20854,1.20937,573900002.0
2005-03-31 22:20:00,1.20925,1.20945,1.20883,1.20921,555299998.0
2005-03-31 22:25:00,1.209,1.20925,1.2085,1.20886,945399997.0
2005-03-31 22:30:00,1.20842,1.20913,1.20841,1.20895,545600001.0
2005-03-31 22:35:00,1.20905,1.20943,1.20887,1.20923,464900002.0
2005-03-31 22:40:00,1.2092,1.20933,1.20874,1.20884,858500001.0
2005-03-31 22:45:00,1.20895,1.20905,1.20861,1.20874,363500003.0
2005-03-31 22:50:00,1.20833,1.20922,1.20833,1.20909,483200001.0
2005-03-31 22:55:00,1.20893,1.20915,1.20859,1.2088,646600000.0
2005-03-31 23:00:00,1.20868,1.2092,1.20865,1.20869,597800001.0
2005-03-31 23:05:00,1.20874,1.20923,1.20853,1.20867,571499995.0
2005-03-31 23:10:00,1.20911,1.20911,1.20863,1.20885,459000002.0
2005-03-31 23:15:00,1.20895,1.20904,1.20848,1.20892,393599999.0
2005-03-31 23:20:00,1.20877,1.20884,1.20844,1.20871,675400003.0
2005-03-31 23:25:00,1.20878,1.20907,1.20852,1.20897,710500000.0
2005-03-31 23:30:00,1.20905,1.20989,1.20905,1.20954,624700005.0
2005-03-31 23:35:00,1.20939,1.20964,1.20898,1.20928,479300004.0
2005-03-31 23:40:00,1.2094,1.20967,1.2091,1.20947,571600009.0
2005-03-31 23:45:00,1.20992,1.21009,1.20938,1.20969,402899999.0
2005-03-31 23:50:00,1.20955,1.20999,1.20944,1.20985,500599997.0
2005-03-31 23:55:00,1.20965,1.20998,1.20944,1.2099,620599999.0
2005-04-01 00:00:00,1.20995,1.2104,1.20967,1.20989,608700001.0
2005-04-01 00:05:00,1.21005,1.21031,1.20961,1.21031,544099999.0
2005-04-01 00:10:00,1.2102,1.2102,1.20973,1.20997,423100001.0
2005-04-01 00:15:00,1.20989,1.21015,1.20914,1.20969,716599996.0
2005-04-01 00:20:00,1.2098,1.21008,1.20951,1.20975,543399999.0
2005-04-01 00:25:00,1.20977,1.20985,1.2092,1.20931,565800003.0
2005-04-01 00:30:00,1.20947,1.20969,1.20912,1.20951,439400002.0
2005-04-01 00:35:00,1.20947,1.20963,1.20888,1.20895,586600010.0
2005-04-01 00:40:00,1.20911,1.20929,1.20894,1.20917,494700004.0
2005-04-01 00:45:00,1.20924,1.20949,1.20902,1.20926,534699996.0
2005-04-01 00:50:00,1.20925,1.20964,1.20919,1.20959,769100007.0
2005-04-01 00:55:00,1.2096,1.20972,1.20913,1.20953,522400002.0
2005-04-01 01:00:00,1.20967,1.20991,1.20922,1.20977,546699997.0
2005-04-01 01:05:00,1.20991,1.20991,1.20918,1.2093,534000003.0
2005-04-01 01:10:00,1.20945,1.21,1.20929,1.20998,520199997.0
2005-04-01 01:15:00,1.20995,1.21006,1.20967,1.20984,634500000.0
2005-04-01 01:20:00,1.20977,1.21007,1.20951,1.20973,523600002.0
2005-04-01 01:25:00,1.20987,1.21004,1.2096,1.20993,503699997.0
2005-04-01 01:30:00,1.2097,1.20999,1.20956,1.20978,366599999.0
2005-04-01 01:35:00,1.20997,1.21012,1.20956,1.21012,777799995.0
2005-04-01 01:40:00,1.21003,1.21013,1.20911,1.20996,653000002.0
2005-04-01 01:45:00,1.20991,1.21006,1.20957,1.20971,492999999.0
2005-04-01 01:50:00,1.20972,1.21024,1.20964,1.20964,635900004.0
2005-04-01 01:55:00,1.20992,1.21007,1.20961,1.20973,467899999.0
2005-04-01 02:00:00,1.20964,1.21026,1.20964,1.21023,764600003.0
2005-04-01 02:05:00,1.21003,1.21009,1.20957,1.20972,507300001.0
2005-04-01 02:10:00,1.20982,1.21037,1.20955,1.2101,440600006.0
2005-04-01 02:15:00,1.21028,1.21053,1.21006,1.21018,623299994.0
2005-04-01 02:20:00,1.2102,1.21059,1.20969,1.21046,595900002.0
2005-04-01 02:25:00,1.21039,1.21052,1.20982,1.20982,671499996.0
2005-04-01 02:30:00,1.2102,1.21034,1.20981,1.21034,499200004.0
2005-04-01 02:35:00,1.20988,1.21039,1.20981,1.21006,479800002.0
2005-04-01 02:40:00,1.21004,1.21051,1.20985,1.21037,610000000.0
2005-04-01 02:45:00,1.21072,1.21116,1.21054,1.21094,603499995.0
2005-04-01 02:50:00,1.21086,1.21094,1.21016,1.21063,593899998.0
2005-04-01 02:55:00,1.21047,1.21051,1.20997,1.21041,538299999.0
2005-04-01 03:00:00,1.21018,1.2107,1.20975,1.21025,726500003.0
2005-04-01 03:05:00,1.21026,1.21095,1.20967,1.2107,489200002.0
2005-04-01 03:10:00,1.21055,1.21106,1.21005,1.21078,454999997.0
2005-04-01 03:15:00,1.21065,1.2111,1.21044,1.21052,715699996.0
2005-04-01 03:20:00,1.21063,1.211,1.21022,1.21086,641500005.0
2005-04-01 03:25:00,1.2109,1.21112,1.21046,1.21088,537399998.0
2005-04-01 03:30:00,1.21095,1.21138,1.21063,1.21114,529200006.0
2005-04-01 03:35:00,1.21117,1.21144,1.21079,1.2114,596199995.0
2005-04-01 03:40:00,1.21133,1.21156,1.21101,1.21109,437500001.0
2005-04-01 03:45:00,1.21108,1.21163,1.21098,1.2112,543200003.0
2005-04-01 03:50:00,1.2111,1.21127,1.21014,1.21068,589100001.0
2005-04-01 03:55:00,1.21028,1.21106,1.21028,1.21067,530300002.0
2005-04-01 04:00:00,1.21057,1.21101,1.21003,1.21094,575299999.0
2005-04-01 04:05:00,1.21112,1.21162,1.21086,1.211,629900000.0
2005-04-01 04:10:00,1.21095,1.21114,1.21064,1.21108,627200003.0
2005-04-01 04:15:00,1.211,1.21191,1.21097,1.21128,745299996.0
2005-04-01 04:20:00,1.21135,1.21178,1.21119,1.21144,616400000.0
2005-04-01 04:25:00,1.21155,1.21175,1.21131,1.21142,585400007.0
2005-04-01 04:30:00,1.21165,1.21173,1.21111,1.21127,464699999.0
2005-04-01 04:35:00,1.21127,1.21173,1.2112,1.21173,786199996.0
2005-04-01 04:40:00,1.21157,1.21188,1.21135,1.21144,503500005.0
2005-04-01 04:45:00,1.21155,1.21186,1.21136,1.21179,473299996.0
2005-04-01 04:50:00,1.21163,1.21179,1.21131,1.21173,491799999.0
2005-04-01 04:55:00,1.2114,1.21173,1.21133,1.21151,526500003.0
2005-04-01 05:00:00,1.21157,1.21197,1.21115,1.21156,532399997.0
2005-04-01 05:05:00,1.21151,1.21165,1.2109,1.21145,656499999.0
2005-04-01 05:10:00,1.21172,1.21172,1.2111,1.2113,404499996.0
2005-04-01 05:15:00,1.21172,1.21188,1.21124,1.21183,785600011.0
2005-04-01 05:20:00,1.21142,1.21176,1.2111,1.21152,575200000.0
2005-04-01 05:25:00,1.21143,1.21184,1.21126,1.21155,516000000.0
2005-04-01 05:30:00,1.21115,1.21184,1.21115,1.21139,544499999.0
2005-04-01 05:35:00,1.21146,1.2118,1.21143,1.21145,790200002.0
2005-04-01 05:40:00,1.21162,1.21187,1.21127,1.21139,408799999.0
2005-04-01 05:45:00,1.21167,1.21192,1.2114,1.21188,604699997.0
2005-04-01 05:50:00,1.21157,1.21195,1.21138,1.21138,543199999.0
2005-04-01 05:55:00,1.2117,1.21196,1.21142,1.2115,433800003.0
2005-04-01 06:00:00,1.21185,1.21199,1.2114,1.21147,614200000.0
2005-04-01 06:05:00,1.21138,1.21206,1.21127,1.2118,506490003.0
2005-04-01 06:10:00,1.21182,1.21207,1.21165,1.21199,572800003.0
2005-04-01 06:15:00,1.21185,1.2124,1.21159,1.2124,443399999.0
2005-04-01 06:20:00,1.2123,1.2124,1.21172,1.21198,662400005.0
2005-04-01 06:25:00,1.21178,1.21247,1.2116,1.2118,549100001.0
2005-04-01 06:30:00,1.21189,1.21207,1.21168,1.21183,645700001.0
2005-04-01 06:35:00,1.21179,1.21205,1.21146,1.2117,599400001.0
2005-04-01 06:40:00,1.21195,1.21201,1.21148,1.21161,617600003.0
2005-04-01 06:45:00,1.21133,1.21185,1.21102,1.21173,653400001.0
2005-04-01 06:50:00,1.21177,1.21187,1.21139,1.21172,385100001.0
2005-04-01 06:55:00,1.21159,1.21189,1.21118,1.21163,625500000.0
2005-04-01 07:00:00,1.21132,1.21179,1.21124,1.21165,420999998.0
2005-04-01 07:05:00,1.21159,1.21179,1.21137,1.21163,524900000.0
2005-04-01 07:10:00,1.21158,1.21195,1.21128,1.2115,507600005.0
2005-04-01 07:15:00,1.21139,1.21208,1.21116,1.21208,593500007.0
2005-04-01 07:20:00,1.21208,1.21213,1.21155,1.21182,546100002.0
2005-04-01 07:25:00,1.21164,1.21191,1.21129,1.21186,711000000.0
2005-04-01 07:30:00,1.21148,1.21206,1.21144,1.21198,499600002.0
2005-04-01 07:35:00,1.21205,1.21207,1.21135,1.21159,663399994.0
2005-04-01 07:40:00,1.21136,1.21172,1.21132,1.21162,440300006.0
2005-04-01 07:45:00,1.21152,1.21162,1.21039,1.21122,508499998.0
2005-04-01 07:50:00,1.21113,1.21145,1.21096,1.21115,451399997.0
2005-04-01 07:55:00,1.21147,1.21151,1.21066,1.21106,500700000.0
2005-04-01 08:00:00,1.21134,1.21166,1.2112,1.21166,507400001.0
2005-04-01 08:05:00,1.21138,1.21163,1.21057,1.21067,523900000.0
2005-04-01 08:10:00,1.21047,1.21122,1.21034,1.21075,451500000.0
2005-04-01 08:15:00,1.21055,1.21067,1.21007,1.21038,610099993.0
2005-04-01 08:20:00,1.21055,1.21065,1.20996,1.21012,588099998.0
2005-04-01 08:25:00,1.21022,1.21069,1.20983,1.21045,707899995.0
2005-04-01 08:30:00,1.21022,1.2109,1.21014,1.21068,615500001.0
2005-04-01 08:35:00,1.21087,1.21094,1.21037,1.21086,553800007.0
2005-04-01 08:40:00,1.21075,1.21096,1.21047,1.21057,388300001.0
2005-04-01 08:45:00,1.21087,1.21098,1.21011,1.21048,576999999.0
2005-04-01 08:50:00,1.21062,1.21103,1.21012,1.2108,548799999.0
2005-04-01 08:55:00,1.211,1.211,1.21026,1.21049,451400000.0
2005-04-01 09:00:00,1.21054,1.21105,1.21035,1.21089,599799997.0
2005-04-01 09:05:00,1.2107,1.21173,1.21025,1.21154,412099997.0
2005-04-01 09:10:00,1.21148,1.21181,1.21049,1.21101,611400002.0
2005-04-01 09:15:00,1.21125,1.2115,1.21082,1.21107,421900000.0
2005-04-01 09:20:00,1.21122,1.21137,1.21049,1.21088,547900003.0
2005-04-01 09:25:00,1.21092,1.21108,1.21041,1.21099,667399996.0
2005-04-01 09:30:00,1.21088,1.21133,1.21083,1.21107,597200004.0
2005-04-01 09:35:00,1.21115,1.21132,1.21061,1.21096,515299999.0
2005-04-01 09:40:00,1.2112,1.21147,1.21065,1.2113,499499999.0
2005-04-01 09:45:00,1.21132,1.2115,1.21065,1.2112,653699998.0
2005-04-01 09:50:00,1.21098,1.21143,1.21097,1.211,637400002.0
2005-04-01 09:55:00,1.21131,1.21156,1.21105,1.21123,870200012.0
2005-04-01 10:00:00,1.21132,1.21138,1.21081,1.21125,602300000.0
2005-04-01 10:05:00,1.21117,1.21132,1.21051,1.21104,618800001.0
2005-04-01 10:10:00,1.21115,1.21149,1.21084,1.21141,595399999.0
2005-04-01 10:15:00,1.21148,1.21183,1.2113,1.21149,796800001.0
2005-04-01 10:20:00,1.21164,1.21232,1.21152,1.21211,586900002.0
2005-04-01 10:25:00,1.21227,1.21227,1.21128,1.2115,520199999.0
2005-04-01 10:30:00,1.2113,1.21219,1.21044,1.21068,650999991.0
2005-04-01 10:35:00,1.21065,1.21106,1.21048,1.21105,591100011.0
2005-04-01 10:40:00,1.21081,1.21104,1.21038,1.21065,642700001.0
2005-04-01 10:45:00,1.2108,1.21111,1.21034,1.21081,624400004.0
2005-04-01 10:50:00,1.21092,1.211,1.21044,1.21085,752500002.0
2005-04-01 10:55:00,1.21075,1.21133,1.2106,1.21126,553400002.0
2005-04-01 11:00:00,1.21115,1.21152,1.21089,1.21094,368300001.0
2005-04-01 11:05:00,1.21111,1.21151,1.21096,1.21143,458800001.0
2005-04-01 11:10:00,1.21142,1.21357,1.21142,1.21311,476499995.0
2005-04-01 11:15:00,1.21315,1.21378,1.21303,1.21364,792499997.0
2005-04-01 11:20:00,1.21368,1.21415,1.2135,1.21352,521700002.0
2005-04-01 11:25:00,1.21367,1.21439,1.21321,1.21405,467500003.0
2005-04-01 11:30:00,1.21407,1.21433,1.21375,1.21414,789800007.0
2005-04-01 11:35:00,1.21412,1.21477,1.21376,1.2139,499800004.0
2005-04-01 11:40:00,1.21418,1.2147,1.21388,1.21415,592300001.0
2005-04-01 11:45:00,1.21406,1.21443,1.21406,1.21431,506300006.0
2005-04-01 11:50:00,1.21417,1.21437,1.21385,1.21433,600300003.0
2005-04-01 11:55:00,1.2143,1.21454,1.21402,1.21432,525600000.0
2005-04-01 12:00:00,1.21425,1.21526,1.21411,1.21526,422200000.0
2005-04-01 12:05:00,1.21485,1.21498,1.21461,1.21472,568800006.0
2005-04-01 12:10:00,1.21472,1.21487,1.21432,1.21463,663300004.0
2005-04-01 12:15:00,1.21472,1.21496,1.21437,1.21459,592599999.0
2005-04-01 12:20:00,1.21453,1.21493,1.21397,1.21426,667189999.0
2005-04-01 12:25:00,1.21444,1.21504,1.21405,1.2146,465899998.0
2005-04-01 12:30:00,1.2148,1.21535,1.21457,1.21462,440200000.0
2005-04-01 12:35:00,1.21503,1.21512,1.21433,1.21472,595600002.0
2005-04-01 12:40:00,1.21463,1.21513,1.21446,1.21492,556700004.0
2005-04-01 12:45:00,1.21505,1.21514,1.21459,1.21493,592600001.0
2005-04-01 12:50:00,1.2147,1.21511,1.2147,1.21499,535600000.0
2005-04-01 12:55:00,1.21509,1.21521,1.21463,1.21493,383800006.0
2005-04-01 13:00:00,1.21487,1.21513,1.21439,1.21447,514000005.0
2005-04-01 13:05:00,1.21463,1.21496,1.21416,1.2146,588800004.0
2005-04-01 13:10:00,1.2144,1.21475,1.2141,1.21436,728000005.0
2005-04-01 13:15:00,1.2143,1.21451,1.21391,1.21418,510600000.0
2005-04-01 13:20:00,1.21423,1.21442,1.21392,1.21432,489699997.0
2005-04-01 13:25:00,1.21394,1.2143,1.21343,1.2135,658900008.0
2005-04-01 13:30:00,1.21345,1.2138,1.21283,1.2136,478800000.0
2005-04-01 13:35:00,1.21283,1.21367,1.21274,1.21321,546000005.0
2005-04-01 13:40:00,1.21313,1.21342,1.21292,1.21292,455500004.0
2005-04-01 13:45:00,1.21302,1.21318,1.21266,1.21298,489200002.0
2005-04-01 13:50:00,1.21275,1.21334,1.21264,1.21323,468800003.0
2005-04-01 13:55:00,1.21322,1.21333,1.21234,1.21253,493300000.0
2005-04-01 14:00:00,1.21254,1.2134,1.2123,1.21281,601999997.0
2005-04-01 14:05:00,1.21288,1.21374,1.21271,1.21361,743600001.0
2005-04-01 14:10:00,1.21333,1.21394,1.2131,1.21364,482099999.0
2005-04-01 14:15:00,1.21358,1.21396,1.21348,1.21372,690999998.0
2005-04-01 14:20:00,1.21378,1.21405,1.21342,1.21377,653800007.0
2005-04-01 14:25:00,1.21385,1.21402,1.21333,1.2135,626200005.0
2005-04-01 14:30:00,1.21365,1.21383,1.21334,1.21362,601200000.0
2005-04-01 14:35:00,1.21366,1.21385,1.21323,1.21353,448200000.0
2005-04-01 14:40:00,1.21374,1.21383,1.21241,1.21308,677699999.0
2005-04-01 14:45:00,1.21283,1.21312,1.21247,1.21277,598200008.0
2005-04-01 14:50:00,1.2129,1.2134,1.21264,1.21264,533000001.0
2005-04-01 14:55:00,1.21255,1.21316,1.21246,1.213,537000004.0
2005-04-01 15:00:00,1.21298,1.21323,1.21254,1.21254,405599998.0
2005-04-01 15:05:00,1.21247,1.21274,1.21202,1.2123,535900002.0
2005-04-01 15:10:00,1.21226,1.21232,1.21019,1.21019,613200002.0
2005-04-01 15:15:00,1.21013,1.21113,1.20977,1.21094,595200009.0
2005-04-01 15:20:00,1.21099,1.21122,1.21067,1.21114,581100001.0
2005-04-01 15:25:00,1.21107,1.21123,1.2105,1.21106,397900000.0
2005-04-01 15:30:00,1.2092,1.2092,1.20646,1.20676,593199997.0
2005-04-01 15:35:00,1.20647,1.20847,1.20619,1.20847,528599998.0
2005-04-01 15:40:00,1.20858,1.20894,1.20786,1.20827,628900003.0
2005-04-01 15:45:00,1.20818,1.20844,1.20705,1.20732,600500005.0
2005-04-01 15:50:00,1.20739,1.20787,1.20701,1.2074,636600004.0
2005-04-01 15:55:00,1.2072,1.20882,1.20695,1.20861,531999999.0
2005-04-01 16:00:00,1.209,1.20929,1.20819,1.20917,684000000.0
2005-04-01 16:05:00,1.2093,1.21073,1.20863,1.20985,645000000.0
2005-04-01 16:10:00,1.21033,1.21263,1.21018,1.21222,680900000.0
2005-04-01 16:15:00,1.2121,1.21241,1.21104,1.21104,645999996.0
2005-04-01 16:20:00,1.21112,1.21123,1.20975,1.21046,667100006.0
2005-04-01 16:25:00,1.21048,1.21108,1.20998,1.21088,538200006.0
2005-04-01 16:30:00,1.21078,1.21226,1.2107,1.21172,523199999.0
2005-04-01 16:35:00,1.21185,1.21233,1.21155,1.21213,714800001.0
2005-04-01 16:40:00,1.21175,1.21194,1.21091,1.21188,595500000.0
2005-04-01 16:45:00,1.2116,1.21212,1.21114,1.21205,571899996.0
2005-04-01 16:50:00,1.21197,1.21247,1.21161,1.21237,607900002.0
2005-04-01 16:55:00,1.21232,1.21479,1.21172,1.21419,611799995.0
2005-04-01 17:00:00,1.21382,1.21535,1.21169,1.21271,623899997.0
2005-04-01 17:05:00,1.21365,1.21556,1.21259,1.21541,514700008.0
2005-04-01 17:10:00,1.21493,1.21674,1.21475,1.21619,799200007.0
2005-04-01 17:15:00,1.21632,1.21707,1.21563,1.21565,553800004.0
2005-04-01 17:20:00,1.21515,1.21806,1.21478,1.21775,783600003.0
2005-04-01 17:25:00,1.21797,1.21817,1.21685,1.2169,439800006.0
2005-04-01 17:30:00,1.2169,1.2169,1.21512,1.21517,558700001.0
2005-04-01 17:35:00,1.2151,1.21527,1.21434,1.2151,604800002.0
2005-04-01 17:40:00,1.21498,1.21622,1.21496,1.21557,542300001.0
2005-04-01 17:45:00,1.21567,1.21632,1.21566,1.21615,519600002.0
2005-04-01 17:50:00,1.21616,1.21628,1.21477,1.21494,719500008.0
2005-04-01 17:55:00,1.21499,1.21572,1.21485,1.21488,664899996.0
2005-04-01 18:00:00,1.2151,1.21582,1.2149,1.21558,3366899996.0
2005-04-01 18:05:00,1.21568,1.21584,1.21518,1.21531,4449800014.0
2005-04-01 18:10:00,1.21536,1.21582,1.21517,1.21547,2071200009.0
2005-04-01 18:15:00,1.21548,1.21572,1.21459,1.21516,2888100011.0
2005-04-01 18:20:00,1.21516,1.21527,1.21441,1.21477,2264800002.0
2005-04-01 18:25:00,1.2149,1.21536,1.21439,1.21497,2809600007.0
2005-04-01 18:30:00,1.21479,1.21527,1.21443,1.21478,2446200011.0
2005-04-01 18:35:00,1.21472,1.21495,1.21403,1.21434,1377000002.0
2005-04-01 18:40:00,1.21428,1.21468,1.21418,1.21436,2115500009.0
2005-04-01 18:45:00,1.21446,1.21456,1.21372,1.21416,1098300010.0
2005-04-01 18:50:00,1.21447,1.21472,1.21375,1.21416,1146300001.0
2005-04-01 18:55:00,1.21427,1.21448,1.21385,1.21398,1555999998.0
2005-04-01 19:00:00,1.21405,1.21461,1.2136,1.21416,1430700000.0
2005-04-01 19:05:00,1.21416,1.21519,1.21369,1.21501,1973000013.0
2005-04-01 19:10:00,1.21502,1.21532,1.21452,1.21502,1407100003.0
2005-04-01 19:15:00,1.21502,1.21517,1.21454,1.21493,1667400003.0
2005-04-01 19:20:00,1.21462,1.21516,1.21445,1.21495,852300005.0
2005-04-01 19:25:00,1.215,1.21506,1.21439,1.21447,1019699997.0
2005-04-01 19:30:00,1.2147,1.21504,1.2144,1.21486,721199998.0
2005-04-01 19:35:00,1.21488,1.21518,1.21453,1.21472,1130700004.0
2005-04-01 19:40:00,1.21505,1.21527,1.21473,1.21503,889799999.0
2005-04-01 19:45:00,1.21498,1.21539,1.21482,1.21518,820900007.0
2005-04-01 19:50:00,1.21498,1.21525,1.21466,1.21492,475999999.0
2005-04-01 19:55:00,1.21497,1.21507,1.21432,1.2146,823900006.0
2005-04-01 20:00:00,1.21428,1.21599,1.21411,1.21574,1125600004.0
2005-04-01 20:05:00,1.2157,1.21619,1.21508,1.21563,1017000006.0
2005-04-01 20:10:00,1.21562,1.21565,1.21507,1.21507,1182500008.0
2005-04-01 20:15:00,1.2152,1.21541,1.21447,1.21456,1639200004.0
2005-04-01 20:20:00,1.21457,1.21504,1.21431,1.21478,1900599990.0
2005-04-01 20:25:00,1.21468,1.21545,1.21442,1.21497,1651900013.0
2005-04-01 20:30:00,1.21483,1.21543,1.21457,1.21543,1069199996.0
2005-04-01 20:35:00,1.21535,1.21599,1.21527,1.21595,1487600000.0
2005-04-01 20:40:00,1.21575,1.21613,1.21529,1.21565,1526890003.0
2005-04-01 20:45:00,1.21576,1.21587,1.21493,1.21543,1003699998.0
2005-04-01 20:50:00,1.21541,1.21562,1.21476,1.21512,1144300003.0
2005-04-01 20:55:00,1.21525,1.21543,1.21466,1.2149,2009600012.0
2005-04-01 21:00:00,1.21493,1.21554,1.21461,1.2154,2763000006.0
2005-04-01 21:05:00,1.21535,1.21567,1.21484,1.21556,1924099998.0
2005-04-01 21:10:00,1.21575,1.21575,1.21502,1.21531,1897599997.0
2005-04-01 21:15:00,1.21533,1.21568,1.21509,1.2152,451200006.0
2005-04-01 21:20:00,1.21503,1.21562,1.21479,1.21517,535999999.0
2005-04-01 21:25:00,1.21567,1.21568,1.21505,1.21531,713200003.0
2005-04-01 21:30:00,1.2152,1.21562,1.21496,1.21523,761500004.0
2005-04-01 21:35:00,1.21522,1.21567,1.21501,1.21516,692499997.0
2005-04-01 21:40:00,1.21532,1.21556,1.21489,1.21543,789000008.0
2005-04-01 21:45:00,1.21557,1.21567,1.21472,1.21472,678299999.0
2005-04-01 21:50:00,1.21516,1.21548,1.21506,1.21525,849000000.0
2005-04-01 21:55:00,1.21527,1.21608,1.21496,1.21595,777600013.0
2005-04-01 22:00:00,1.21613,1.21632,1.21502,1.21517,1049400004.0
2005-04-01 22:05:00,1.21511,1.21538,1.21476,1.21522,717899993.0
2005-04-01 22:10:00,1.21498,1.21544,1.21463,1.21467,582500002.0
2005-04-01 22:15:00,1.21534,1.21564,1.21488,1.21512,671900001.0
2005-04-01 22:20:00,1.21525,1.21546,1.21502,1.21537,684200000.0
2005-04-01 22:25:00,1.21537,1.21548,1.21448,1.21448,689500005.0
2005-04-01 22:30:00,1.21462,1.21543,1.21462,1.21527,769900003.0
2005-04-01 22:35:00,1.21519,1.21535,1.21488,1.21515,557400001.0
2005-04-01 22:40:00,1.21509,1.21518,1.21406,1.2143,733000006.0
2005-04-01 22:45:00,1.21441,1.21476,1.21397,1.21457,599000003.0
2005-04-01 22:50:00,1.2145,1.21493,1.21391,1.21448,624100005.0
2005-04-01 22:55:00,1.21484,1.21495,1.21412,1.21436,656100002.0
2005-04-01 23:00:00,1.21435,1.21485,1.21429,1.21471,579300002.0
2005-04-01 23:05:00,1.21463,1.21478,1.21406,1.21437,478200001.0
2005-04-01 23:10:00,1.21418,1.21478,1.21385,1.21437,466700004.0
2005-04-01 23:15:00,1.21455,1.2148,1.21382,1.21418,473100000.0
2005-04-01 23:20:00,1.2138,1.21456,1.21375,1.21456,520300001.0
2005-04-01 23:25:00,1.21451,1.21542,1.21421,1.21454,543999998.0
2005-04-01 23:30:00,1.21455,1.21478,1.21424,1.21478,523400001.0
2005-04-01 23:35:00,1.21465,1.21465,1.21385,1.21427,415499999.0
2005-04-01 23:40:00,1.21408,1.21433,1.21357,1.21413,533699998.0
2005-04-01 23:45:00,1.21435,1.21444,1.21322,1.21383,272199999.0
2005-04-01 23:50:00,1.2141,1.21458,1.21337,1.21366,396600005.0
2005-04-01 23:55:00,1.21374,1.21409,1.21341,1.21397,550900008.0
2005-04-04 00:00:00,1.2159,1.2159,1.2159,1.2159,165099998.0
2005-04-04 00:05:00,1.2158,1.2158,1.2158,1.2158,165099998.0
2005-04-04 00:10:00,1.2158,1.216,1.2158,1.216,165099998.0
2005-04-04 00:15:00,1.216,1.2164,1.216,1.2164,330199996.0
2005-04-04 00:20:00,1.2162,1.2162,1.2159,1.216,330199996.0
2005-04-04 00:25:00,1.216,1.2161,1.216,1.2161,330199996.0
2005-04-04 00:35:00,1.2161,1.2161,1.2161,1.2161,165099998.0
2005-04-04 00:40:00,1.216,1.216,1.2157,1.2157,330199996.0
2005-04-04 00:45:00,1.2157,1.216,1.2157,1.216,330199996.0
2005-04-04 00:50:00,1.216,1.2162,1.216,1.2161,660399992.0
2005-04-04 00:55:00,1.216,1.216,1.216,1.216,165099998.0
2005-04-04 01:00:00,1.2161,1.2161,1.216,1.216,660399992.0
2005-04-04 01:05:00,1.2158,1.2158,1.2157,1.2157,330199996.0
2005-04-04 01:15:00,1.2156,1.2156,1.2156,1.2156,165099998.0
2005-04-04 01:20:00,1.2158,1.2158,1.2157,1.2157,495299994.0
2005-04-04 01:30:00,1.2158,1.2159,1.2158,1.2158,330199996.0
2005-04-04 01:35:00,1.216,1.216,1.216,1.216,495299994.0
2005-04-04 01:40:00,1.216,1.216,1.2157,1.2157,330199996.0
2005-04-04 01:45:00,1.2157,1.2157,1.2157,1.2157,330199996.0
2005-04-04 01:50:00,1.2157,1.2159,1.2157,1.2159,165099998.0
2005-04-04 01:55:00,1.216,1.216,1.2159,1.2159,330199996.0
2005-04-04 02:00:00,1.21545,1.21593,1.21528,1.2155,682099994.0
2005-04-04 02:05:00,1.21553,1.21573,1.21494,1.21573,737799997.0
2005-04-04 02:10:00,1.21575,1.21575,1.21505,1.21511,777299998.0
2005-04-04 02:15:00,1.21517,1.21547,1.21514,1.21531,502900002.0
2005-04-04 02:20:00,1.21528,1.21562,1.21514,1.21534,802890001.0
2005-04-04 02:25:00,1.21524,1.21572,1.21516,1.21554,623800004.0
2005-04-04 02:30:00,1.21545,1.21554,1.21501,1.21542,841300004.0
2005-04-04 02:35:00,1.2154,1.21564,1.21504,1.21553,732900009.0
2005-04-04 02:40:00,1.21547,1.21547,1.2149,1.21508,606899992.0
2005-04-04 02:45:00,1.21516,1.21552,1.21494,1.21535,736900006.0
2005-04-04 02:50:00,1.21532,1.21578,1.21511,1.21559,501700002.0
2005-04-04 02:55:00,1.21607,1.21618,1.21534,1.21557,360000002.0
2005-04-04 03:00:00,1.21579,1.21601,1.21536,1.21586,629089997.0
2005-04-04 03:05:00,1.21599,1.21608,1.21563,1.216,675299999.0
2005-04-04 03:10:00,1.21588,1.216,1.21543,1.21583,793099998.0
2005-04-04 03:15:00,1.21591,1.21631,1.21572,1.21616,715999998.0
2005-04-04 03:20:00,1.21613,1.21628,1.2157,1.21595,716700004.0
2005-04-04 03:25:00,1.21592,1.21621,1.21562,1.21562,651799999.0
2005-04-04 03:30:00,1.21585,1.21613,1.21576,1.21606,509500004.0
2005-04-04 03:35:00,1.216,1.21614,1.2156,1.21583,826499993.0
2005-04-04 03:40:00,1.21594,1.2161,1.21567,1.21602,692399999.0
2005-04-04 03:45:00,1.21594,1.21626,1.21563,1.21594,1003299999.0
2005-04-04 03:50:00,1.21603,1.21638,1.21571,1.21608,762899994.0
2005-04-04 03:55:00,1.21605,1.21625,1.21565,1.21578,598500002.0
2005-04-04 04:00:00,1.21585,1.21622,1.21582,1.21597,467199991.0
2005-04-04 04:05:00,1.21613,1.21626,1.21582,1.21599,572600002.0
2005-04-04 04:10:00,1.21596,1.21627,1.21583,1.2159,750389997.0
2005-04-04 04:15:00,1.21598,1.21628,1.21589,1.21619,416699999.0
2005-04-04 04:20:00,1.21568,1.21632,1.21567,1.21604,679000001.0
2005-04-04 04:25:00,1.21614,1.21629,1.21576,1.21612,569400001.0
2005-04-04 04:30:00,1.21593,1.21621,1.21577,1.21595,675499996.0
2005-04-04 04:35:00,1.21595,1.21633,1.21578,1.21592,958500008.0
2005-04-04 04:40:00,1.21595,1.21607,1.21572,1.21594,589900003.0
2005-04-04 04:45:00,1.21578,1.21604,1.21558,1.2159,588400000.0
2005-04-04 04:50:00,1.21588,1.21602,1.21568,1.21592,521400000.0
2005-04-04 04:55:00,1.21578,1.2161,1.21563,1.21584,575100002.0
2005-04-04 05:00:00,1.21583,1.21603,1.21557,1.2158,600099999.0
2005-04-04 05:05:00,1.21577,1.21597,1.21554,1.21576,514600001.0
2005-04-04 05:10:00,1.21582,1.21606,1.21562,1.21592,482400002.0
2005-04-04 05:15:00,1.21587,1.21606,1.21565,1.21598,570400001.0
2005-04-04 05:20:00,1.216,1.21614,1.21565,1.21572,513889996.0
2005-04-04 05:25:00,1.21586,1.21622,1.21568,1.21569,545500004.0
2005-04-04 05:30:00,1.21585,1.21625,1.21576,1.21598,483300003.0
2005-04-04 05:35:00,1.21588,1.21606,1.21555,1.21577,547900004.0
2005-04-04 05:40:00,1.21585,1.21596,1.21559,1.21582,557900000.0
2005-04-04 05:45:00,1.2158,1.21618,1.2156,1.21593,548499998.0
2005-04-04 05:50:00,1.21552,1.2163,1.21526,1.21597,500800000.0
2005-04-04 05:55:00,1.21607,1.2162,1.21564,1.2161,475689998.0
2005-04-04 06:00:00,1.21608,1.21619,1.21575,1.21587,593400002.0
2005-04-04 06:05:00,1.21594,1.21608,1.21571,1.21577,463400000.0
2005-04-04 06:10:00,1.21588,1.21619,1.21505,1.21536,589000000.0
2005-04-04 06:15:00,1.21548,1.21571,1.21518,1.21528,496400000.0
2005-04-04 06:20:00,1.21532,1.21568,1.21526,1.21535,588600008.0
2005-04-04 06:25:00,1.21534,1.21578,1.2153,1.21578,500000002.0
2005-04-04 06:30:00,1.21572,1.21594,1.2154,1.2154,719400000.0
2005-04-04 06:35:00,1.21546,1.21581,1.21546,1.21561,566199995.0
2005-04-04 06:40:00,1.21566,1.21599,1.21555,1.21563,492600002.0
2005-04-04 06:45:00,1.21565,1.21603,1.21555,1.21582,543899995.0
2005-04-04 06:50:00,1.21578,1.21582,1.21539,1.21556,560400002.0
2005-04-04 06:55:00,1.21566,1.2158,1.21543,1.21555,508600004.0
2005-04-04 07:00:00,1.21564,1.21579,1.21525,1.21558,559800003.0
2005-04-04 07:05:00,1.21568,1.21579,1.21519,1.21527,616200001.0
2005-04-04 07:10:00,1.21542,1.21552,1.21499,1.21516,673500006.0
2005-04-04 07:15:00,1.2151,1.21553,1.21504,1.21519,433899996.0
2005-04-04 07:20:00,1.2152,1.2158,1.21512,1.21544,574300002.0
2005-04-04 07:25:00,1.21557,1.21566,1.21513,1.21536,545200006.0
2005-04-04 07:30:00,1.21531,1.2155,1.21516,1.21546,479600001.0
2005-04-04 07:35:00,1.21526,1.2157,1.21517,1.21556,555100008.0
2005-04-04 07:40:00,1.21545,1.21567,1.21523,1.21554,417299999.0
2005-04-04 07:45:00,1.21544,1.21573,1.21528,1.21551,471900007.0
2005-04-04 07:50:00,1.21558,1.2158,1.21527,1.21549,443200007.0
2005-04-04 07:55:00,1.21562,1.21583,1.21523,1.21569,570799996.0
2005-04-04 08:00:00,1.21547,1.21585,1.21527,1.21561,652100000.0
2005-04-04 08:05:00,1.21585,1.21647,1.21574,1.21598,541900006.0
2005-04-04 08:10:00,1.21594,1.2162,1.21542,1.21594,519800000.0
2005-04-04 08:15:00,1.21593,1.21624,1.21583,1.2161,507700001.0
2005-04-04 08:20:00,1.21611,1.21642,1.21573,1.21642,592599996.0
2005-04-04 08:25:00,1.21647,1.21741,1.21597,1.21719,524299999.0
2005-04-04 08:30:00,1.21722,1.21734,1.21678,1.21718,650499999.0
2005-04-04 08:35:00,1.2173,1.21743,1.21625,1.21659,425400002.0
2005-04-04 08:40:00,1.21693,1.21781,1.21668,1.21686,652400005.0
2005-04-04 08:45:00,1.21677,1.21721,1.21633,1.21677,537699994.0
2005-04-04 08:50:00,1.21648,1.21691,1.21636,1.21678,461089990.0
2005-04-04 08:55:00,1.2167,1.21693,1.21645,1.21659,537300008.0
2005-04-04 09:00:00,1.21669,1.21688,1.21614,1.21631,694090004.0
2005-04-04 09:05:00,1.21613,1.2166,1.21595,1.21613,648600003.0
2005-04-04 09:10:00,1.21609,1.21677,1.21577,1.21617,623099997.0
2005-04-04 09:15:00,1.21616,1.21639,1.21581,1.21631,580400001.0
2005-04-04 09:20:00,1.21623,1.21661,1.21591,1.21598,750699999.0
2005-04-04 09:25:00,1.2158,1.21698,1.21577,1.21656,712800000.0
2005-04-04 09:30:00,1.21678,1.21741,1.21637,1.21738,446700003.0
2005-04-04 09:35:00,1.2172,1.2182,1.21717,1.2182,534100005.0
2005-04-04 09:40:00,1.21818,1.21829,1.21734,1.21745,687500000.0
2005-04-04 09:45:00,1.21768,1.21793,1.21701,1.2171,408099999.0
2005-04-04 09:50:00,1.21725,1.21769,1.21632,1.21707,521600001.0
2005-04-04 09:55:00,1.2172,1.21804,1.21705,1.21773,370199998.0
2005-04-04 10:00:00,1.21767,1.21803,1.21741,1.21744,728299999.0
2005-04-04 10:05:00,1.2176,1.21776,1.21709,1.2171,515500003.0
2005-04-04 10:10:00,1.217,1.21753,1.21691,1.21715,491400003.0
2005-04-04 10:15:00,1.21732,1.21773,1.21678,1.21762,745880008.0
2005-04-04 10:20:00,1.21754,1.21779,1.21683,1.21738,577900001.0
2005-04-04 10:25:00,1.21718,1.21768,1.21687,1.21715,722500003.0
2005-04-04 10:30:00,1.21717,1.21732,1.21678,1.21715,612900004.0
2005-04-04 10:35:00,1.21717,1.21735,1.21676,1.21691,573699999.0
2005-04-04 10:40:00,1.21691,1.21744,1.2169,1.21714,514189997.0
2005-04-04 10:45:00,1.21718,1.21742,1.21681,1.21742,506500003.0
2005-04-04 10:50:00,1.21715,1.21814,1.21688,1.21792,588000001.0
2005-04-04 10:55:00,1.21763,1.21803,1.21744,1.21777,504300004.0
2005-04-04 11:00:00,1.21766,1.21775,1.21724,1.21754,530800004.0
2005-04-04 11:05:00,1.21753,1.21777,1.21724,1.2174,548500001.0
2005-04-04 11:10:00,1.2175,1.21764,1.21715,1.21725,651700003.0
2005-04-04 11:15:00,1.21751,1.21808,1.21724,1.2177,675799999.0
2005-04-04 11:20:00,1.21777,1.21798,1.21746,1.21786,519300000.0
2005-04-04 11:25:00,1.21792,1.21807,1.21733,1.21748,496600010.0
2005-04-04 11:30:00,1.21762,1.21813,1.21712,1.21734,480490005.0
2005-04-04 11:35:00,1.21732,1.21739,1.21676,1.21684,553000003.0
2005-04-04 11:40:00,1.21717,1.21722,1.21584,1.216,515300002.0
2005-04-04 11:45:00,1.21629,1.21642,1.21554,1.21609,585100007.0
2005-04-04 11:50:00,1.21622,1.21679,1.21597,1.21673,457589998.0
2005-04-04 11:55:00,1.21702,1.21715,1.21617,1.21708,782900011.0
2005-04-04 12:00:00,1.2168,1.21746,1.21661,1.21746,675499998.0
2005-04-04 12:05:00,1.21689,1.21701,1.2163,1.21667,694499998.0
2005-04-04 12:10:00,1.21663,1.21738,1.21658,1.21719,592300005.0
2005-04-04 12:15:00,1.21698,1.21749,1.21675,1.21675,383100004.0
2005-04-04 12:20:00,1.21732,1.21732,1.2168,1.2172,540100002.0
2005-04-04 12:25:00,1.21734,1.21744,1.2168,1.21724,570499995.0
2005-04-04 12:30:00,1.21693,1.21744,1.2168,1.21712,680600008.0
2005-04-04 12:35:00,1.2169,1.21739,1.21681,1.21725,607999997.0
2005-04-04 12:40:00,1.2173,1.21802,1.2167,1.21767,545199999.0
2005-04-04 12:45:00,1.2174,1.21767,1.21722,1.21725,427300002.0
2005-04-04 12:50:00,1.21739,1.21771,1.21702,1.21722,645999988.0
2005-04-04 12:55:00,1.21706,1.21759,1.2168,1.21698,585500003.0
2005-04-04 13:00:00,1.21707,1.21708,1.21649,1.21681,562000002.0
2005-04-04 13:05:00,1.21691,1.21732,1.21661,1.21685,632500003.0
2005-04-04 13:10:00,1.21678,1.2171,1.21662,1.21685,526400001.0
2005-04-04 13:15:00,1.21702,1.21734,1.21673,1.21687,471300002.0
2005-04-04 13:20:00,1.21681,1.21716,1.21655,1.2169,491200007.0
2005-04-04 13:25:00,1.21697,1.21723,1.21627,1.21647,365399998.0
2005-04-04 13:30:00,1.21673,1.2171,1.21652,1.21695,593800004.0
2005-04-04 13:35:00,1.217,1.21712,1.21651,1.21683,633399997.0
2005-04-04 13:40:00,1.21676,1.21719,1.2165,1.2171,593900009.0
2005-04-04 13:45:00,1.21715,1.21729,1.21664,1.21698,716200004.0
2005-04-04 13:50:00,1.21702,1.21746,1.21687,1.21724,630300004.0
2005-04-04 13:55:00,1.21705,1.21731,1.21618,1.21648,544100004.0
2005-04-04 14:00:00,1.21648,1.21731,1.21633,1.21702,466099996.0
2005-04-04 14:05:00,1.21704,1.2176,1.21677,1.21732,516500004.0
2005-04-04 14:10:00,1.21744,1.21748,1.21676,1.21714,581900002.0
2005-04-04 14:15:00,1.21713,1.21793,1.21696,1.21746,554700001.0
2005-04-04 14:20:00,1.21755,1.21799,1.21732,1.21788,631100010.0
2005-04-04 14:25:00,1.21778,1.21791,1.21739,1.2175,574899993.0
2005-04-04 14:30:00,1.21776,1.21821,1.21739,1.21763,796600006.0
2005-04-04 14:35:00,1.21788,1.21799,1.21734,1.21743,676000001.0
2005-04-04 14:40:00,1.21735,1.21758,1.217,1.21729,539000001.0
2005-04-04 14:45:00,1.21742,1.21757,1.21706,1.21706,475300002.0
2005-04-04 14:50:00,1.21775,1.21811,1.21715,1.21796,571400005.0
2005-04-04 14:55:00,1.21807,1.2181,1.21732,1.21782,664200003.0
2005-04-04 15:00:00,1.21785,1.21806,1.21709,1.21709,564600002.0
2005-04-04 15:05:00,1.21722,1.21788,1.21681,1.21773,577400011.0
2005-04-04 15:10:00,1.2175,1.21798,1.21728,1.21766,507799996.0
2005-04-04 15:15:00,1.21751,1.21801,1.21732,1.21791,461700002.0
2005-04-04 15:20:00,1.21803,1.21833,1.2175,1.21788,695400009.0
2005-04-04 15:25:00,1.21775,1.21896,1.21763,1.21871,709000007.0
2005-04-04 15:30:00,1.21909,1.21966,1.2189,1.21956,573600004.0
2005-04-04 15:35:00,1.21965,1.22004,1.2191,1.21915,512799997.0
2005-04-04 15:40:00,1.21912,1.21987,1.21905,1.21975,552700000.0
2005-04-04 15:45:00,1.2198,1.22038,1.21952,1.21976,658700001.0
2005-04-04 15:50:00,1.21975,1.22004,1.21926,1.21943,649100007.0
2005-04-04 15:55:00,1.21932,1.21933,1.21841,1.21868,572899999.0
2005-04-04 16:00:00,1.21887,1.21987,1.21853,1.21947,612300000.0
2005-04-04 16:05:00,1.2195,1.22067,1.21937,1.22038,500999999.0
2005-04-04 16:10:00,1.22028,1.22064,1.21981,1.22044,649499993.0
2005-04-04 16:15:00,1.22033,1.2208,1.22019,1.22058,619800001.0
2005-04-04 16:20:00,1.22069,1.22085,1.21973,1.21973,571199994.0
2005-04-04 16:25:00,1.21985,1.22048,1.21934,1.22002,461400001.0
2005-04-04 16:30:00,1.22003,1.22067,1.2198,1.22038,563200000.0
2005-04-04 16:35:00,1.22069,1.22077,1.2202,1.22028,464200000.0
2005-04-04 16:40:00,1.22065,1.22109,1.22023,1.22069,636900008.0
2005-04-04 16:45:00,1.22071,1.221,1.2204,1.2205,657699998.0
2005-04-04 16:50:00,1.22066,1.22067,1.22014,1.22043,467300001.0
2005-04-04 16:55:00,1.2205,1.2212,1.22034,1.22112,606900005.0
2005-04-04 17:00:00,1.22122,1.22154,1.22098,1.22118,624200002.0
2005-04-04 17:05:00,1.22138,1.22152,1.22019,1.22067,560000002.0
2005-04-04 17:10:00,1.2209,1.22101,1.2199,1.22045,713300000.0
2005-04-04 17:15:00,1.22065,1.22103,1.22023,1.2209,735300004.0
2005-04-04 17:20:00,1.22113,1.22177,1.22076,1.22098,803000005.0
2005-04-04 17:25:00,1.22097,1.22097,1.22027,1.22069,537699997.0
2005-04-04 17:30:00,1.2209,1.22116,1.22036,1.22089,518599997.0
2005-04-04 17:35:00,1.221,1.22115,1.22052,1.22077,592799996.0
2005-04-04 17:40:00,1.22077,1.22091,1.22031,1.2204,606099997.0
2005-04-04 17:45:00,1.22048,1.2208,1.21973,1.21973,638300002.0
2005-04-04 17:50:00,1.2198,1.21984,1.21905,1.21925,554200005.0
2005-04-04 17:55:00,1.21928,1.22005,1.21919,1.21985,555900003.0
2005-04-04 18:00:00,1.21995,1.22063,1.2196,1.22,3281200004.0
2005-04-04 18:05:00,1.2202,1.22102,1.21992,1.22022,3700400018.0
2005-04-04 18:10:00,1.22029,1.2208,1.21991,1.22037,2331600011.0
2005-04-04 18:15:00,1.22021,1.22058,1.21995,1.22037,2896600003.0
2005-04-04 18:20:00,1.22057,1.22097,1.22024,1.22041,2051000005.0
2005-04-04 18:25:00,1.22038,1.22068,1.22007,1.22063,2654999997.0
2005-04-04 18:30:00,1.22063,1.2208,1.2199,1.2202,2433400001.0
2005-04-04 18:35:00,1.22021,1.22058,1.21958,1.22,1445200013.0
2005-04-04 18:40:00,1.22017,1.22033,1.21963,1.21968,2026100000.0
2005-04-04 18:45:00,1.21972,1.22,1.21953,1.21962,1066600003.0
2005-04-04 18:50:00,1.21977,1.22006,1.21931,1.21987,1215400001.0
2005-04-04 18:55:00,1.21992,1.22028,1.21972,1.22012,1806800016.0
2005-04-04 19:00:00,1.2201,1.22035,1.21952,1.21952,1246500005.0
2005-04-04 19:05:00,1.21977,1.22024,1.21912,1.22001,2154400007.0
2005-04-04 19:10:00,1.21972,1.22027,1.21929,1.22,1228200002.0
2005-04-04 19:15:00,1.22006,1.22034,1.21932,1.2202,1621900006.0
2005-04-04 19:20:00,1.22032,1.22032,1.21948,1.21997,942599999.0
2005-04-04 19:25:00,1.22,1.22004,1.21937,1.21993,759500006.0
2005-04-04 19:30:00,1.22007,1.22038,1.21968,1.22028,694400003.0
2005-04-04 19:35:00,1.22042,1.22059,1.22002,1.22042,1341100006.0
2005-04-04 19:40:00,1.22058,1.22063,1.2199,1.22038,796000001.0
2005-04-04 19:45:00,1.22017,1.22058,1.21989,1.2202,636799997.0
2005-04-04 19:50:00,1.21992,1.22069,1.21985,1.22045,567499998.0
2005-04-04 19:55:00,1.22045,1.22068,1.21999,1.22042,684499998.0
2005-04-04 20:00:00,1.22052,1.2208,1.22016,1.22058,1141700006.0
2005-04-04 20:05:00,1.2207,1.22087,1.22015,1.22048,1280500006.0
2005-04-04 20:10:00,1.22048,1.22067,1.21987,1.22015,1258000008.0
2005-04-04 20:15:00,1.2198,1.22049,1.21971,1.22008,1632500003.0
2005-04-04 20:20:00,1.22,1.22036,1.21957,1.22012,2020199998.0
2005-04-04 20:25:00,1.22023,1.22033,1.2196,1.21975,1656900002.0
2005-04-04 20:30:00,1.21995,1.22029,1.21951,1.21958,1559000011.0
2005-04-04 20:35:00,1.21969,1.22028,1.21907,1.21943,1598400005.0
2005-04-04 20:40:00,1.21947,1.2209,1.21939,1.2209,1707200008.0
2005-04-04 20:45:00,1.2208,1.22113,1.21988,1.22047,1019199998.0
2005-04-04 20:50:00,1.22115,1.2212,1.2204,1.22042,1118000002.0
2005-04-04 20:55:00,1.22067,1.22093,1.22043,1.22072,1697700005.0
2005-04-04 21:00:00,1.22082,1.22094,1.22036,1.22094,2930000001.0
2005-04-04 21:05:00,1.2208,1.22095,1.22042,1.22074,1660500005.0
2005-04-04 21:10:00,1.22088,1.22117,1.22057,1.22097,1899200011.0
2005-04-04 21:15:00,1.22117,1.22145,1.22086,1.2212,597700001.0
2005-04-04 21:20:00,1.2211,1.22131,1.22082,1.22128,407899998.0
2005-04-04 21:25:00,1.22095,1.22119,1.22063,1.22109,760000004.0
2005-04-04 21:30:00,1.22087,1.22115,1.22062,1.22107,749399998.0
2005-04-04 21:35:00,1.22106,1.22119,1.22074,1.2209,979799997.0
2005-04-04 21:40:00,1.22062,1.22108,1.2205,1.22082,554599997.0
2005-04-04 21:45:00,1.2206,1.22116,1.22056,1.22104,852000010.0
2005-04-04 21:50:00,1.22098,1.22128,1.22075,1.22103,675200000.0
2005-04-04 21:55:00,1.22114,1.22159,1.22108,1.22141,558100001.0
2005-04-04 22:00:00,1.2213,1.22169,1.22118,1.22125,1099299999.0
2005-04-04 22:05:00,1.22135,1.22186,1.22116,1.2215,728500005.0
2005-04-04 22:10:00,1.22157,1.22174,1.221,1.22107,659500005.0
2005-04-04 22:15:00,1.22119,1.22163,1.22093,1.22123,474400002.0
2005-04-04 22:20:00,1.22123,1.22158,1.22107,1.22157,715600001.0
2005-04-04 22:25:00,1.22134,1.22145,1.22092,1.22145,1003999997.0
2005-04-04 22:30:00,1.22134,1.22158,1.22113,1.22137,759900003.0
2005-04-04 22:35:00,1.22138,1.2217,1.22097,1.22097,747000001.0
2005-04-04 22:40:00,1.22125,1.22146,1.22094,1.22124,715599994.0
2005-04-04 22:45:00,1.22123,1.22148,1.22095,1.22118,459400002.0
2005-04-04 22:50:00,1.22142,1.2215,1.22062,1.22127,664000000.0
2005-04-04 22:55:00,1.22123,1.22142,1.221,1.22125,734100002.0
2005-04-04 23:00:00,1.22103,1.22228,1.22103,1.22224,620900008.0
2005-04-04 23:05:00,1.22246,1.22276,1.2221,1.22237,644800004.0
2005-04-04 23:10:00,1.22247,1.22271,1.22225,1.22246,388400002.0
2005-04-04 23:15:00,1.22265,1.22285,1.22245,1.22265,525400004.0
2005-04-04 23:20:00,1.22277,1.22287,1.22212,1.22223,354800000.0
2005-04-04 23:25:00,1.22216,1.2226,1.22198,1.22238,561999999.0
2005-04-04 23:30:00,1.22242,1.22249,1.22208,1.2222,564700004.0
2005-04-04 23:35:00,1.22225,1.22248,1.22196,1.22207,588499997.0
2005-04-04 23:40:00,1.22226,1.22253,1.22213,1.22226,576999999.0
2005-04-04 23:45:00,1.22228,1.22252,1.22204,1.22249,395100005.0
2005-04-04 23:50:00,1.2225,1.22263,1.22215,1.22222,512000005.0
2005-04-04 23:55:00,1.22225,1.2227,1.22214,1.22214,518600002.0
2005-04-05 00:00:00,1.22247,1.22259,1.22206,1.22241,442900001.0
2005-04-05 00:05:00,1.22241,1.22263,1.22213,1.22258,434399997.0
2005-04-05 00:10:00,1.22257,1.22264,1.22221,1.22236,555699998.0
2005-04-05 00:15:00,1.22257,1.22262,1.22215,1.22227,566200007.0
2005-04-05 00:20:00,1.22267,1.22273,1.22203,1.22205,583500004.0
2005-04-05 00:25:00,1.22255,1.22255,1.2218,1.22186,419900006.0
2005-04-05 00:30:00,1.22197,1.22227,1.22172,1.22215,532200002.0
2005-04-05 00:35:00,1.22212,1.22221,1.22175,1.22201,631100004.0
2005-04-05 00:40:00,1.22207,1.22233,1.22181,1.22219,388800003.0
2005-04-05 00:45:00,1.22227,1.2223,1.22172,1.22221,462000000.0
2005-04-05 00:50:00,1.22232,1.22244,1.22206,1.22239,538700006.0
2005-04-05 00:55:00,1.22231,1.22231,1.22183,1.22219,460599998.0
2005-04-05 01:00:00,1.22219,1.22236,1.22173,1.22233,473499997.0
2005-04-05 01:05:00,1.22239,1.22242,1.22208,1.22216,645100001.0
2005-04-05 01:10:00,1.22237,1.22241,1.22171,1.22194,497100005.0
2005-04-05 01:15:00,1.222,1.2223,1.2217,1.22204,740299999.0
2005-04-05 01:20:00,1.22185,1.22192,1.22135,1.22149,632799999.0
2005-04-05 01:25:00,1.22162,1.22195,1.22141,1.22168,436100003.0
2005-04-05 01:30:00,1.22143,1.22191,1.22134,1.22185,492500002.0
2005-04-05 01:35:00,1.2217,1.22196,1.22144,1.22162,619700003.0
2005-04-05 01:40:00,1.22167,1.22194,1.22124,1.22153,526800000.0
2005-04-05 01:45:00,1.22162,1.22172,1.22128,1.22153,730900005.0
2005-04-05 01:50:00,1.22187,1.22187,1.22145,1.22169,621700004.0
2005-04-05 01:55:00,1.22168,1.22202,1.22142,1.22154,418200002.0
2005-04-05 02:00:00,1.22154,1.2222,1.22113,1.2219,497100005.0
2005-04-05 02:05:00,1.22187,1.22218,1.22148,1.22165,550900005.0
2005-04-05 02:10:00,1.22157,1.2222,1.22157,1.22217,554000000.0
2005-04-05 02:15:00,1.22203,1.22217,1.22179,1.22193,446100001.0
2005-04-05 02:20:00,1.22222,1.22228,1.22184,1.22209,638300002.0
2005-04-05 02:25:00,1.22202,1.22218,1.2218,1.22215,576300001.0
2005-04-05 02:30:00,1.22239,1.22247,1.22182,1.22233,717900006.0
2005-04-05 02:35:00,1.2225,1.22263,1.22213,1.2225,764699997.0
2005-04-05 02:40:00,1.22223,1.22266,1.22215,1.22247,646100000.0
2005-04-05 02:45:00,1.2225,1.2227,1.22214,1.22234,473400002.0
2005-04-05 02:50:00,1.22227,1.22235,1.22188,1.22225,656500000.0
2005-04-05 02:55:00,1.22198,1.22236,1.22194,1.22224,702600003.0
2005-04-05 03:00:00,1.22222,1.22228,1.22182,1.22196,676299996.0
2005-04-05 03:05:00,1.22204,1.2223,1.22171,1.22221,444999998.0
2005-04-05 03:10:00,1.22224,1.22253,1.22198,1.22233,544900006.0
2005-04-05 03:15:00,1.22242,1.22267,1.22209,1.22232,398400005.0
2005-04-05 03:20:00,1.22233,1.22287,1.2223,1.22287,495600002.0
2005-04-05 03:25:00,1.22268,1.22285,1.22232,1.22242,579599997.0
2005-04-05 03:30:00,1.2224,1.22275,1.22236,1.2224,669500009.0
2005-04-05 03:35:00,1.22235,1.22281,1.22231,1.22271,809599998.0
2005-04-05 03:40:00,1.22252,1.22292,1.22229,1.22269,594799999.0
2005-04-05 03:45:00,1.22284,1.22288,1.22231,1.22231,379899998.0
2005-04-05 03:50:00,1.22245,1.22287,1.22227,1.22247,402399999.0
2005-04-05 03:55:00,1.22277,1.22282,1.2223,1.22263,631500005.0
2005-04-05 04:00:00,1.22243,1.22282,1.22222,1.22252,640100001.0
2005-04-05 04:05:00,1.22238,1.22277,1.22226,1.22257,559200000.0
2005-04-05 04:10:00,1.22259,1.22259,1.22199,1.22217,576400004.0
2005-04-05 04:15:00,1.22204,1.22242,1.22174,1.2218,519899999.0
2005-04-05 04:20:00,1.22225,1.22232,1.22167,1.22167,514200003.0
2005-04-05 04:25:00,1.22202,1.22234,1.22176,1.22182,488900000.0
2005-04-05 04:30:00,1.22173,1.22228,1.2217,1.22209,374700000.0
2005-04-05 04:35:00,1.222,1.22223,1.22167,1.22172,512399998.0
2005-04-05 04:40:00,1.22161,1.22212,1.22147,1.22174,765700000.0
2005-04-05 04:45:00,1.22163,1.22197,1.22156,1.22169,600099995.0
2005-04-05 04:50:00,1.2217,1.22241,1.22153,1.22241,745699998.0
2005-04-05 04:55:00,1.22218,1.22261,1.22185,1.22204,626599998.0
2005-04-05 05:00:00,1.22218,1.22257,1.22167,1.22199,588500001.0
2005-04-05 05:05:00,1.2221,1.22258,1.22187,1.22243,565300001.0
2005-04-05 05:10:00,1.22237,1.22266,1.22224,1.22266,480400000.0
2005-04-05 05:15:00,1.22238,1.22305,1.22238,1.22255,440899998.0
2005-04-05 05:20:00,1.22282,1.22293,1.2225,1.22277,386199999.0
2005-04-05 05:25:00,1.22268,1.22293,1.22238,1.22276,344800003.0
2005-04-05 05:30:00,1.22254,1.22285,1.22242,1.22256,605300005.0
2005-04-05 05:35:00,1.22259,1.22274,1.22213,1.2227,845700004.0
2005-04-05 05:40:00,1.22253,1.22273,1.22199,1.22209,573200000.0
2005-04-05 05:45:00,1.22207,1.22265,1.22207,1.22235,548100000.0
2005-04-05 05:50:00,1.22242,1.22272,1.22212,1.22229,708199996.0
2005-04-05 05:55:00,1.22231,1.22278,1.22227,1.22238,477199998.0
2005-04-05 06:00:00,1.22255,1.22278,1.22239,1.22244,445700003.0
2005-04-05 06:05:00,1.22258,1.22278,1.22216,1.22219,591100000.0
2005-04-05 06:10:00,1.22244,1.22254,1.22209,1.22214,307700004.0
2005-04-05 06:15:00,1.22253,1.22267,1.2222,1.22227,475900002.0
2005-04-05 06:20:00,1.22245,1.22258,1.22188,1.22194,429500005.0
2005-04-05 06:25:00,1.22212,1.2224,1.22192,1.22203,606500004.0
2005-04-05 06:30:00,1.22195,1.22233,1.22189,1.22233,790699997.0
2005-04-05 06:35:00,1.22222,1.22232,1.22162,1.22198,610600002.0
2005-04-05 06:40:00,1.22215,1.2223,1.22176,1.22226,636600003.0
2005-04-05 06:45:00,1.22232,1.22242,1.22183,1.22199,468300006.0
2005-04-05 06:50:00,1.22193,1.22229,1.22175,1.22219,499599998.0
2005-04-05 06:55:00,1.22224,1.22228,1.22174,1.22205,545699997.0
2005-04-05 07:00:00,1.22198,1.22222,1.22184,1.22217,440800002.0
2005-04-05 07:05:00,1.22233,1.22289,1.22217,1.2227,435000000.0
2005-04-05 07:10:00,1.22272,1.22328,1.22259,1.2227,586300007.0
2005-04-05 07:15:00,1.22257,1.2232,1.22257,1.22304,592100000.0
2005-04-05 07:20:00,1.22302,1.22327,1.22279,1.22327,415600001.0
2005-04-05 07:25:00,1.22298,1.22334,1.2226,1.2231,567200001.0
2005-04-05 07:30:00,1.22292,1.22365,1.22291,1.22314,558200005.0
2005-04-05 07:35:00,1.22308,1.22373,1.223,1.22352,658599994.0
2005-04-05 07:40:00,1.22323,1.22358,1.22301,1.22338,489599997.0
2005-04-05 07:45:00,1.22322,1.22384,1.22322,1.22376,638399999.0
2005-04-05 07:50:00,1.22369,1.22379,1.22312,1.2235,564800005.0
2005-04-05 07:55:00,1.22343,1.22386,1.22342,1.22378,426500001.0
2005-04-05 08:00:00,1.22387,1.22414,1.22329,1.22348,620600002.0
2005-04-05 08:05:00,1.22361,1.22394,1.22337,1.22337,446000001.0
2005-04-05 08:10:00,1.22403,1.22445,1.22288,1.22338,418499997.0
2005-04-05 08:15:00,1.22318,1.22433,1.22308,1.224,565000000.0
2005-04-05 08:20:00,1.2239,1.22428,1.2237,1.22383,574200000.0
2005-04-05 08:25:00,1.22387,1.22389,1.223,1.22323,595800003.0
2005-04-05 08:30:00,1.22313,1.22354,1.22293,1.22314,564100003.0
2005-04-05 08:35:00,1.22307,1.2239,1.22272,1.22355,471699997.0
2005-04-05 08:40:00,1.2238,1.22504,1.22344,1.22482,464999995.0
2005-04-05 08:45:00,1.22472,1.22481,1.22403,1.22428,507100000.0
2005-04-05 08:50:00,1.22395,1.22409,1.22351,1.22376,406200004.0
2005-04-05 08:55:00,1.22348,1.22439,1.22332,1.22435,411800002.0
2005-04-05 09:00:00,1.22415,1.22433,1.22367,1.22391,539800002.0
2005-04-05 09:05:00,1.22393,1.22419,1.22352,1.22418,706200000.0
2005-04-05 09:10:00,1.22425,1.22454,1.22398,1.2243,646600003.0
2005-04-05 09:15:00,1.22417,1.22442,1.22393,1.22433,447100002.0
2005-04-05 09:20:00,1.22428,1.22457,1.22413,1.22428,560600006.0
2005-04-05 09:25:00,1.22467,1.2251,1.22439,1.2246,436099998.0
2005-04-05 09:30:00,1.2246,1.22465,1.22414,1.22414,449899999.0
2005-04-05 09:35:00,1.2245,1.22455,1.22402,1.22455,590400002.0
2005-04-05 09:40:00,1.22437,1.22476,1.22422,1.22424,513500005.0
2005-04-05 09:45:00,1.22457,1.22474,1.22391,1.22395,546900001.0
2005-04-05 09:50:00,1.2241,1.22463,1.22405,1.22425,520699999.0
2005-04-05 09:55:00,1.22455,1.22483,1.22409,1.2248,387900001.0
2005-04-05 10:00:00,1.22485,1.22498,1.22431,1.22492,542400005.0
2005-04-05 10:05:00,1.22477,1.2249,1.22349,1.22383,534499996.0
2005-04-05 10:10:00,1.22397,1.22424,1.2223,1.22234,719900000.0
2005-04-05 10:15:00,1.22262,1.2232,1.2223,1.22253,593700005.0
2005-04-05 10:20:00,1.22245,1.22337,1.22234,1.22329,510299998.0
2005-04-05 10:25:00,1.22299,1.22321,1.22231,1.22251,636100004.0
2005-04-05 10:30:00,1.22247,1.22272,1.22201,1.22238,744000006.0
2005-04-05 10:35:00,1.22225,1.22243,1.22178,1.22219,547300000.0
2005-04-05 10:40:00,1.22203,1.22263,1.22203,1.22258,590600003.0
2005-04-05 10:45:00,1.22255,1.22259,1.22182,1.22196,567199995.0
2005-04-05 10:50:00,1.22186,1.22222,1.22178,1.22208,431400007.0
2005-04-05 10:55:00,1.22197,1.22246,1.22167,1.22189,587000000.0
2005-04-05 11:00:00,1.22168,1.22207,1.22122,1.22177,407699998.0
2005-04-05 11:05:00,1.22178,1.22243,1.22129,1.22186,449200002.0
2005-04-05 11:10:00,1.22182,1.22194,1.22136,1.22163,548300000.0
2005-04-05 11:15:00,1.22145,1.22185,1.22127,1.22169,702600001.0
2005-04-05 11:20:00,1.22182,1.22298,1.22137,1.22286,561500001.0
2005-04-05 11:25:00,1.22288,1.22325,1.22238,1.22298,535290003.0
2005-04-05 11:30:00,1.22281,1.22319,1.2225,1.22312,533900003.0
2005-04-05 11:35:00,1.22292,1.2235,1.22263,1.22338,563399999.0
2005-04-05 11:40:00,1.22313,1.22381,1.2224,1.22286,565300002.0
2005-04-05 11:45:00,1.22273,1.22296,1.22232,1.22241,548599995.0
2005-04-05 11:50:00,1.2223,1.22252,1.2215,1.22193,667200000.0
2005-04-05 11:55:00,1.22195,1.22232,1.22172,1.22226,549400003.0
2005-04-05 12:00:00,1.22227,1.22227,1.22167,1.22199,400800001.0
2005-04-05 12:05:00,1.22186,1.22224,1.22159,1.22194,609399999.0
2005-04-05 12:10:00,1.22187,1.22239,1.22178,1.22199,513400005.0
2005-04-05 12:15:00,1.22197,1.22267,1.22181,1.22204,565800004.0
2005-04-05 12:20:00,1.22191,1.22253,1.22186,1.22226,539799999.0
2005-04-05 12:25:00,1.22222,1.22324,1.22221,1.22282,661199999.0
2005-04-05 12:30:00,1.22261,1.22305,1.22246,1.22248,680000001.0
2005-04-05 12:35:00,1.22246,1.22318,1.22235,1.22302,581500002.0
2005-04-05 12:40:00,1.22297,1.22325,1.22258,1.22279,609199996.0
2005-04-05 12:45:00,1.22282,1.22343,1.22252,1.22298,554399999.0
2005-04-05 12:50:00,1.22292,1.22325,1.22263,1.22295,656500004.0
2005-04-05 12:55:00,1.22289,1.22418,1.22256,1.22357,722099998.0
2005-04-05 13:00:00,1.22393,1.22399,1.22273,1.22285,555800003.0
2005-04-05 13:05:00,1.2229,1.22309,1.22254,1.22264,643499998.0
2005-04-05 13:10:00,1.22278,1.22312,1.22268,1.22302,711500012.0
2005-04-05 13:15:00,1.22295,1.2239,1.22252,1.22374,498599996.0
2005-04-05 13:20:00,1.22415,1.22422,1.22316,1.22377,496200002.0
2005-04-05 13:25:00,1.2236,1.22387,1.22304,1.22326,571599997.0
2005-04-05 13:30:00,1.22382,1.22417,1.2234,1.22407,590000001.0
2005-04-05 13:35:00,1.2241,1.22473,1.22356,1.22394,784600004.0
2005-04-05 13:40:00,1.22341,1.22412,1.2234,1.22359,518300001.0
2005-04-05 13:45:00,1.22358,1.2241,1.22311,1.22311,436699996.0
2005-04-05 13:50:00,1.22329,1.22343,1.22277,1.22325,491600001.0
2005-04-05 13:55:00,1.22339,1.22388,1.22331,1.22361,678700000.0
2005-04-05 14:00:00,1.22374,1.22381,1.22331,1.22352,804799995.0
2005-04-05 14:05:00,1.22348,1.22381,1.22311,1.22343,495600004.0
2005-04-05 14:10:00,1.22351,1.22391,1.22334,1.22364,617700007.0
2005-04-05 14:15:00,1.22364,1.2238,1.22292,1.22307,587500004.0
2005-04-05 14:20:00,1.22319,1.22369,1.22279,1.22335,614300002.0
2005-04-05 14:25:00,1.2233,1.22342,1.22241,1.22257,668000006.0
2005-04-05 14:30:00,1.22243,1.22278,1.22154,1.22154,552500002.0
2005-04-05 14:35:00,1.22162,1.22193,1.22001,1.22043,556200000.0
2005-04-05 14:40:00,1.22057,1.22092,1.22033,1.22057,748200004.0
2005-04-05 14:45:00,1.22064,1.22123,1.22021,1.2209,606300007.0
2005-04-05 14:50:00,1.2211,1.2212,1.22058,1.22072,665900006.0
2005-04-05 14:55:00,1.22068,1.22117,1.22035,1.22057,454799999.0
2005-04-05 15:00:00,1.22058,1.22081,1.22005,1.22081,616899997.0
2005-04-05 15:05:00,1.2209,1.22096,1.21998,1.22065,516900000.0
2005-04-05 15:10:00,1.22047,1.22073,1.21978,1.2205,662700006.0
2005-04-05 15:15:00,1.22033,1.22109,1.22026,1.22055,676300001.0
2005-04-05 15:20:00,1.22038,1.22085,1.22009,1.2204,568889997.0
2005-04-05 15:25:00,1.22025,1.22036,1.21943,1.21995,645600004.0
2005-04-05 15:30:00,1.22,1.22,1.21864,1.21871,565500000.0
2005-04-05 15:35:00,1.21868,1.2191,1.21825,1.21834,537499996.0
2005-04-05 15:40:00,1.21813,1.21868,1.21812,1.21868,653700007.0
2005-04-05 15:45:00,1.21878,1.21932,1.21848,1.21923,411200000.0
2005-04-05 15:50:00,1.21895,1.21935,1.21884,1.21921,640200002.0
2005-04-05 15:55:00,1.21908,1.2197,1.21901,1.2194,507600004.0
2005-04-05 16:00:00,1.21953,1.22012,1.21928,1.21946,491300001.0
2005-04-05 16:05:00,1.21945,1.22016,1.219,1.22016,487400002.0
2005-04-05 16:10:00,1.22022,1.22044,1.21982,1.22015,513300004.0
2005-04-05 16:15:00,1.2203,1.22031,1.21954,1.22002,529400004.0
2005-04-05 16:20:00,1.21973,1.21998,1.2194,1.21965,606300001.0
2005-04-05 16:25:00,1.21958,1.22032,1.21948,1.21997,612199998.0
2005-04-05 16:30:00,1.22035,1.22059,1.21987,1.22007,613700001.0
2005-04-05 16:35:00,1.22018,1.22024,1.21888,1.22008,505500003.0
2005-04-05 16:40:00,1.22005,1.2201,1.21925,1.21953,467600001.0
2005-04-05 16:45:00,1.21957,1.21978,1.21904,1.21959,568400005.0
2005-04-05 16:50:00,1.2195,1.21992,1.21929,1.21965,634100002.0
2005-04-05 16:55:00,1.2196,1.2201,1.21939,1.2195,591300004.0
2005-04-05 17:00:00,1.2199,1.2199,1.21863,1.21883,745399995.0
2005-04-05 17:05:00,1.2188,1.21925,1.21864,1.21906,406899998.0
2005-04-05 17:10:00,1.21915,1.21938,1.21882,1.21914,542700007.0
2005-04-05 17:15:00,1.2191,1.21976,1.21897,1.21953,598999996.0
2005-04-05 17:20:00,1.21975,1.21983,1.21933,1.2195,596900004.0
2005-04-05 17:25:00,1.21968,1.21989,1.21942,1.21968,779700005.0
2005-04-05 17:30:00,1.21983,1.22012,1.21957,1.21983,667199999.0
2005-04-05 17:35:00,1.21966,1.22015,1.21966,1.22002,743800007.0
2005-04-05 17:40:00,1.22003,1.22016,1.21964,1.21982,493300000.0
2005-04-05 17:45:00,1.2197,1.21992,1.2196,1.21987,387700001.0
2005-04-05 17:50:00,1.2198,1.21983,1.21939,1.21963,478200001.0
2005-04-05 17:55:00,1.2196,1.21989,1.21928,1.21961,559000006.0
2005-04-05 18:00:00,1.21955,1.21982,1.21914,1.21982,3012000002.0
2005-04-05 18:05:00,1.21979,1.21989,1.21912,1.21975,4190989995.0
2005-04-05 18:10:00,1.21984,1.22028,1.21938,1.22002,2730100011.0
2005-04-05 18:15:00,1.21994,1.22043,1.21978,1.21981,2654500011.0
2005-04-05 18:20:00,1.22012,1.22017,1.21953,1.21977,2088699995.0
2005-04-05 18:25:00,1.21981,1.21994,1.21935,1.21964,2748000014.0
2005-04-05 18:30:00,1.21957,1.22055,1.21945,1.22018,2588499998.0
2005-04-05 18:35:00,1.22023,1.22067,1.21957,1.21997,1166200004.0
2005-04-05 18:40:00,1.21994,1.22019,1.21936,1.2198,2383600008.0
2005-04-05 18:45:00,1.22015,1.22015,1.21941,1.21998,1059800006.0
2005-04-05 18:50:00,1.21975,1.2199,1.21921,1.21947,1377600000.0
2005-04-05 18:55:00,1.21928,1.21984,1.21886,1.21959,1707499999.0
2005-04-05 19:00:00,1.2196,1.22016,1.21959,1.21988,1254999994.0
2005-04-05 19:05:00,1.21995,1.22035,1.21946,1.21959,2103300009.0
2005-04-05 19:10:00,1.21971,1.22054,1.21949,1.2203,1191400005.0
2005-04-05 19:15:00,1.22032,1.22032,1.21931,1.21982,1890300009.0
2005-04-05 19:20:00,1.21934,1.21989,1.21911,1.21952,1170300007.0
2005-04-05 19:25:00,1.21955,1.21993,1.21893,1.2196,931999998.0
2005-04-05 19:30:00,1.22,1.22044,1.21951,1.22025,764900000.0
2005-04-05 19:35:00,1.22018,1.22046,1.2194,1.2202,1329800002.0
2005-04-05 19:40:00,1.22032,1.22075,1.21986,1.2204,863900007.0
2005-04-05 19:45:00,1.22035,1.22067,1.22011,1.22034,574100004.0
2005-04-05 19:50:00,1.22042,1.22063,1.21991,1.22063,553399996.0
2005-04-05 19:55:00,1.22051,1.22079,1.22026,1.22044,695700002.0
2005-04-05 20:00:00,1.22043,1.2208,1.21974,1.22005,966300008.0
2005-04-05 20:05:00,1.2202,1.22027,1.21946,1.21974,1152699998.0
2005-04-05 20:10:00,1.21955,1.22022,1.21929,1.21992,1520200017.0
2005-04-05 20:15:00,1.22005,1.22007,1.21884,1.2192,1422900002.0
2005-04-05 20:20:00,1.21897,1.22,1.21832,1.21953,1925900003.0
2005-04-05 20:25:00,1.21972,1.22033,1.21935,1.21992,1738700004.0
2005-04-05 20:30:00,1.21979,1.21986,1.21883,1.2195,1638799997.0
2005-04-05 20:35:00,1.21957,1.21965,1.21893,1.21939,1851400020.0
2005-04-05 20:40:00,1.21949,1.21969,1.21898,1.21936,1498000004.0
2005-04-05 20:45:00,1.21934,1.21976,1.21891,1.21937,1059200000.0
2005-04-05 20:50:00,1.21916,1.21957,1.21877,1.21919,1102900005.0
2005-04-05 20:55:00,1.21932,1.21945,1.21817,1.21916,1751800008.0
2005-04-05 21:00:00,1.21918,1.21932,1.21868,1.21925,2962299995.0
2005-04-05 21:05:00,1.2193,1.21934,1.21841,1.21911,1883199988.0
2005-04-05 21:10:00,1.21907,1.21923,1.21831,1.2191,1592400003.0
2005-04-05 21:15:00,1.21882,1.21933,1.21808,1.21885,676490001.0
2005-04-05 21:20:00,1.21876,1.21909,1.21791,1.21909,631099997.0
2005-04-05 21:25:00,1.21913,1.21913,1.21802,1.21858,655100002.0
2005-04-05 21:30:00,1.21887,1.21891,1.21821,1.21849,533600001.0
2005-04-05 21:35:00,1.21895,1.21898,1.21827,1.21849,778900001.0
2005-04-05 21:40:00,1.21846,1.21875,1.21783,1.21875,674900003.0
2005-04-05 21:45:00,1.21794,1.21878,1.21794,1.21827,762000010.0
2005-04-05 21:50:00,1.2184,1.21846,1.21759,1.2178,814400007.0
2005-04-05 21:55:00,1.21782,1.21785,1.21687,1.21717,653300009.0
2005-04-05 22:00:00,1.21724,1.21744,1.21692,1.21735,955700001.0
2005-04-05 22:05:00,1.21735,1.21753,1.2171,1.21744,712499998.0
2005-04-05 22:10:00,1.21747,1.21755,1.217,1.2175,561200005.0
2005-04-05 22:15:00,1.21757,1.21757,1.21686,1.2174,678700008.0
2005-04-05 22:20:00,1.21715,1.21753,1.21696,1.21745,756200009.0
2005-04-05 22:25:00,1.21713,1.21752,1.21684,1.21684,908000001.0
2005-04-05 22:30:00,1.21685,1.21728,1.21651,1.21716,823199997.0
2005-04-05 22:35:00,1.21713,1.21731,1.21673,1.21694,687500001.0
2005-04-05 22:40:00,1.21707,1.2172,1.21638,1.21664,779300001.0
2005-04-05 22:45:00,1.21705,1.21708,1.21625,1.21652,477899999.0
2005-04-05 22:50:00,1.21648,1.21697,1.21616,1.21667,778500002.0
2005-04-05 22:55:00,1.21663,1.21716,1.21618,1.21675,781899998.0
2005-04-05 23:00:00,1.21697,1.21767,1.21697,1.21764,692699997.0
2005-04-05 23:05:00,1.21762,1.21858,1.21723,1.21831,708699996.0
2005-04-05 23:10:00,1.21833,1.2184,1.21755,1.21805,440500005.0
2005-04-05 23:15:00,1.21805,1.21823,1.21779,1.21817,568099998.0
2005-04-05 23:20:00,1.21795,1.21839,1.21781,1.21835,494799999.0
2005-04-05 23:25:00,1.21793,1.21849,1.21772,1.21849,441000000.0
2005-04-05 23:30:00,1.2184,1.21908,1.21801,1.21841,568799997.0
2005-04-05 23:35:00,1.21843,1.21863,1.21812,1.21826,598700002.0
2005-04-05 23:40:00,1.21872,1.21872,1.2176,1.21813,629300001.0
2005-04-05 23:45:00,1.2183,1.21862,1.21738,1.21862,647400000.0
2005-04-05 23:50:00,1.21877,1.21877,1.21805,1.21822,561200003.0
2005-04-05 23:55:00,1.21847,1.21902,1.21835,1.2187,672999997.0
2005-04-06 00:00:00,1.21882,1.21897,1.21842,1.21851,523599997.0
2005-04-06 00:05:00,1.21851,1.21866,1.21809,1.2182,739100002.0
2005-04-06 00:10:00,1.21845,1.21861,1.21819,1.21846,578000000.0
2005-04-06 00:15:00,1.21833,1.21868,1.21805,1.21861,585800003.0
2005-04-06 00:20:00,1.21847,1.21872,1.21791,1.21865,620299993.0
2005-04-06 00:25:00,1.21831,1.21872,1.21802,1.21806,634200001.0
2005-04-06 00:30:00,1.21809,1.21871,1.21809,1.21864,457800000.0
2005-04-06 00:35:00,1.21845,1.2189,1.21805,1.21838,641300008.0
2005-04-06 00:40:00,1.21825,1.21869,1.21791,1.21831,531000000.0
2005-04-06 00:45:00,1.2184,1.21868,1.21796,1.21806,381800000.0
2005-04-06 00:50:00,1.21817,1.21869,1.21815,1.21844,719800000.0
2005-04-06 00:55:00,1.2184,1.21901,1.21829,1.21877,425300001.0
2005-04-06 01:00:00,1.2186,1.21885,1.21792,1.21816,561900007.0
2005-04-06 01:05:00,1.218,1.21868,1.21769,1.21846,671700004.0
2005-04-06 01:10:00,1.21862,1.21901,1.21845,1.21873,579999999.0
2005-04-06 01:15:00,1.21878,1.21904,1.21846,1.21859,494199995.0
2005-04-06 01:20:00,1.21864,1.21879,1.21815,1.21815,494900007.0
2005-04-06 01:25:00,1.21857,1.21885,1.21821,1.21844,500299995.0
2005-04-06 01:30:00,1.21864,1.21924,1.21854,1.21872,370099999.0
2005-04-06 01:35:00,1.21887,1.21893,1.2183,1.21855,554999999.0
2005-04-06 01:40:00,1.21859,1.2191,1.21838,1.21879,610700006.0
2005-04-06 01:45:00,1.21878,1.21912,1.21869,1.21906,577780002.0
2005-04-06 01:50:00,1.21887,1.21922,1.21871,1.21908,610899999.0
2005-04-06 01:55:00,1.21908,1.21961,1.2189,1.2189,672500000.0
2005-04-06 02:00:00,1.21899,1.21929,1.21875,1.219,545400000.0
2005-04-06 02:05:00,1.21895,1.21926,1.21862,1.21902,684699998.0
2005-04-06 02:10:00,1.21901,1.21988,1.21901,1.2198,544999998.0
2005-04-06 02:15:00,1.21972,1.22003,1.21946,1.21971,483899997.0
2005-04-06 02:20:00,1.21959,1.22009,1.21959,1.22006,486499999.0
2005-04-06 02:25:00,1.2198,1.22005,1.21945,1.21975,574699999.0
2005-04-06 02:30:00,1.21983,1.22008,1.21953,1.21997,562800002.0
2005-04-06 02:35:00,1.22,1.22002,1.21932,1.21955,680399998.0
2005-04-06 02:40:00,1.21953,1.21966,1.21909,1.21909,696699997.0
2005-04-06 02:45:00,1.21932,1.21947,1.21898,1.21932,542199996.0
2005-04-06 02:50:00,1.21926,1.21949,1.2191,1.21943,747300008.0
2005-04-06 02:55:00,1.21908,1.21942,1.219,1.219,550899998.0
2005-04-06 03:00:00,1.21895,1.21982,1.21895,1.21925,475499997.0
2005-04-06 03:05:00,1.21954,1.21964,1.21899,1.21928,636700005.0
2005-04-06 03:10:00,1.21898,1.21914,1.21864,1.21864,571299999.0
2005-04-06 03:15:00,1.21902,1.21902,1.21849,1.21872,508300006.0
2005-04-06 03:20:00,1.21872,1.21885,1.21818,1.21833,678900004.0
2005-04-06 03:25:00,1.21818,1.21821,1.21756,1.21773,538600004.0
2005-04-06 03:30:00,1.21783,1.21808,1.2174,1.21764,695500009.0
2005-04-06 03:35:00,1.21755,1.21768,1.21715,1.21739,567299999.0
2005-04-06 03:40:00,1.21735,1.21802,1.21735,1.21787,560899993.0
2005-04-06 03:45:00,1.21798,1.21806,1.21753,1.21794,441500003.0
2005-04-06 03:50:00,1.21803,1.21816,1.21752,1.21773,613700006.0
2005-04-06 03:55:00,1.21768,1.2181,1.21759,1.21793,526300003.0
2005-04-06 04:00:00,1.21775,1.21829,1.21768,1.21775,521100000.0
2005-04-06 04:05:00,1.21763,1.21797,1.21747,1.21797,493300002.0
2005-04-06 04:10:00,1.21766,1.21812,1.21762,1.21788,607699996.0
2005-04-06 04:15:00,1.2176,1.21833,1.2176,1.2176,476000003.0
2005-04-06 04:20:00,1.21785,1.218,1.21732,1.21756,509200001.0
2005-04-06 04:25:00,1.2175,1.21786,1.2172,1.21762,452400000.0
2005-04-06 04:30:00,1.21757,1.21761,1.21711,1.21738,555799999.0
2005-04-06 04:35:00,1.2174,1.21745,1.217,1.21724,419400002.0
2005-04-06 04:40:00,1.2173,1.21756,1.21704,1.21733,392200002.0
2005-04-06 04:45:00,1.2174,1.2177,1.21708,1.21748,535900002.0
2005-04-06 04:50:00,1.21764,1.21781,1.21733,1.21779,517899997.0
2005-04-06 04:55:00,1.2179,1.2181,1.21728,1.21772,462400006.0
2005-04-06 05:00:00,1.21751,1.2182,1.21744,1.21815,734199997.0
2005-04-06 05:05:00,1.21793,1.2182,1.21754,1.21793,575400001.0
2005-04-06 05:10:00,1.21784,1.21792,1.21754,1.21772,553100002.0
2005-04-06 05:15:00,1.21758,1.21798,1.21738,1.21798,517699998.0
2005-04-06 05:20:00,1.21791,1.21801,1.21772,1.21793,653899998.0
2005-04-06 05:25:00,1.21793,1.21824,1.21776,1.21808,461700005.0
2005-04-06 05:30:00,1.21784,1.21814,1.21774,1.21802,496300000.0
2005-04-06 05:35:00,1.21765,1.21817,1.21765,1.21817,700500005.0
2005-04-06 05:40:00,1.21803,1.21834,1.21785,1.21824,474300001.0
2005-04-06 05:45:00,1.21798,1.21841,1.21794,1.21837,383700000.0
2005-04-06 05:50:00,1.21785,1.21851,1.21785,1.2184,444000008.0
2005-04-06 05:55:00,1.21792,1.2186,1.21792,1.21835,487099995.0
2005-04-06 06:00:00,1.21828,1.21874,1.21812,1.21843,443099997.0
2005-04-06 06:05:00,1.2188,1.21899,1.21832,1.21883,630599993.0
2005-04-06 06:10:00,1.21883,1.21883,1.21829,1.2185,427600006.0
2005-04-06 06:15:00,1.21833,1.21865,1.21804,1.21808,564000001.0
2005-04-06 06:20:00,1.21797,1.21848,1.21791,1.21834,702099997.0
2005-04-06 06:25:00,1.2181,1.21852,1.21796,1.21819,506700005.0
2005-04-06 06:30:00,1.21815,1.21868,1.2181,1.21843,632499997.0
2005-04-06 06:35:00,1.21822,1.21864,1.21792,1.21857,465400006.0
2005-04-06 06:40:00,1.21861,1.21867,1.21798,1.21843,594500006.0
2005-04-06 06:45:00,1.21843,1.21843,1.21778,1.21801,425400001.0
2005-04-06 06:50:00,1.21817,1.21835,1.21745,1.21826,679000007.0
2005-04-06 06:55:00,1.21835,1.21853,1.21804,1.21817,580800002.0
2005-04-06 07:00:00,1.2181,1.21838,1.21786,1.21795,438400003.0
2005-04-06 07:05:00,1.21808,1.21855,1.2178,1.21806,421199999.0
2005-04-06 07:10:00,1.21821,1.21837,1.2178,1.21794,564799998.0
2005-04-06 07:15:00,1.21835,1.21849,1.21779,1.21793,580800005.0
2005-04-06 07:20:00,1.21805,1.21845,1.21784,1.21801,531300000.0
2005-04-06 07:25:00,1.21793,1.21835,1.21763,1.21773,652800004.0
2005-04-06 07:30:00,1.21782,1.2179,1.2172,1.21754,478900003.0
2005-04-06 07:35:00,1.21733,1.21817,1.21731,1.21767,585899994.0
2005-04-06 07:40:00,1.21738,1.21833,1.21738,1.21833,458000002.0
2005-04-06 07:45:00,1.21796,1.21844,1.21778,1.21815,583800009.0
2005-04-06 07:50:00,1.21811,1.21855,1.21765,1.2185,601500002.0
2005-04-06 07:55:00,1.21846,1.21878,1.21801,1.21854,576100008.0
2005-04-06 08:00:00,1.21857,1.21876,1.21781,1.21781,547999996.0
2005-04-06 08:05:00,1.21793,1.21845,1.21766,1.21813,619299995.0
2005-04-06 08:10:00,1.21808,1.21895,1.21798,1.21816,574500003.0
2005-04-06 08:15:00,1.21863,1.21863,1.21769,1.21808,504700004.0
2005-04-06 08:20:00,1.21805,1.21831,1.21755,1.21793,462900001.0
2005-04-06 08:25:00,1.21815,1.21839,1.21758,1.21803,511700003.0
2005-04-06 08:30:00,1.21778,1.21845,1.21758,1.21789,479199997.0
2005-04-06 08:35:00,1.21797,1.21838,1.21762,1.21838,499400003.0
2005-04-06 08:40:00,1.21824,1.21842,1.21764,1.21774,312500005.0
2005-04-06 08:45:00,1.21767,1.21767,1.21674,1.21711,568199998.0
2005-04-06 08:50:00,1.2171,1.21793,1.21675,1.21793,477690001.0
2005-04-06 08:55:00,1.2177,1.2184,1.21739,1.21813,616599996.0
2005-04-06 09:00:00,1.21806,1.21843,1.21784,1.21795,524500003.0
2005-04-06 09:05:00,1.21822,1.21855,1.21753,1.21826,562700001.0
2005-04-06 09:10:00,1.21835,1.21843,1.2179,1.21812,491299999.0
2005-04-06 09:15:00,1.21818,1.2186,1.21811,1.2185,553200002.0
2005-04-06 09:20:00,1.21805,1.21854,1.21776,1.2182,509199998.0
2005-04-06 09:25:00,1.21819,1.21864,1.21798,1.21817,482000000.0
2005-04-06 09:30:00,1.21793,1.21833,1.21729,1.21767,756700002.0
2005-04-06 09:35:00,1.2177,1.21812,1.21738,1.21784,553700002.0
2005-04-06 09:40:00,1.21775,1.21795,1.21728,1.21759,655200007.0
2005-04-06 09:45:00,1.2178,1.21787,1.21705,1.21749,512490004.0
2005-04-06 09:50:00,1.21752,1.21754,1.21709,1.21727,521400006.0
2005-04-06 09:55:00,1.21718,1.21753,1.21701,1.21753,731000010.0
2005-04-06 10:00:00,1.21752,1.21765,1.21698,1.21717,450599997.0
2005-04-06 10:05:00,1.21717,1.21741,1.21655,1.21685,633600001.0
2005-04-06 10:10:00,1.21684,1.21729,1.21656,1.21715,643200001.0
2005-04-06 10:15:00,1.21722,1.2174,1.21674,1.2171,759699993.0
2005-04-06 10:20:00,1.21724,1.21767,1.21685,1.21765,626400004.0
2005-04-06 10:25:00,1.2175,1.21795,1.21741,1.21781,662300003.0
2005-04-06 10:30:00,1.21748,1.21789,1.21739,1.21767,560499999.0
2005-04-06 10:35:00,1.21741,1.21789,1.21715,1.21746,604400001.0
2005-04-06 10:40:00,1.2173,1.21781,1.21715,1.21764,371800001.0
2005-04-06 10:45:00,1.21755,1.21772,1.21724,1.21755,570400003.0
2005-04-06 10:50:00,1.2177,1.2177,1.21712,1.21726,635400003.0
2005-04-06 10:55:00,1.2173,1.21748,1.2169,1.21717,657500003.0
2005-04-06 11:00:00,1.21711,1.21711,1.21619,1.21625,576499997.0
2005-04-06 11:05:00,1.21646,1.21672,1.21579,1.21613,528200007.0
2005-04-06 11:10:00,1.21622,1.21645,1.21589,1.21595,753400004.0
2005-04-06 11:15:00,1.21605,1.21697,1.21589,1.21668,695100006.0
2005-04-06 11:20:00,1.21656,1.21725,1.21605,1.21662,518500000.0
2005-04-06 11:25:00,1.21675,1.21683,1.21622,1.21624,520400002.0
2005-04-06 11:30:00,1.21639,1.21667,1.21608,1.21616,518199999.0
2005-04-06 11:35:00,1.21632,1.21702,1.21608,1.21688,508200002.0
2005-04-06 11:40:00,1.21675,1.21739,1.21649,1.21727,636700001.0
2005-04-06 11:45:00,1.21736,1.2175,1.21666,1.21707,607699998.0
2005-04-06 11:50:00,1.2175,1.21802,1.21715,1.21768,460000000.0
2005-04-06 11:55:00,1.21771,1.21802,1.21749,1.21784,557200000.0
2005-04-06 12:00:00,1.21788,1.21813,1.21746,1.21776,558200001.0
2005-04-06 12:05:00,1.21755,1.21791,1.21727,1.21764,497600002.0
2005-04-06 12:10:00,1.2176,1.21789,1.2175,1.21781,606600001.0
2005-04-06 12:15:00,1.21781,1.21811,1.21727,1.21788,642899995.0
2005-04-06 12:20:00,1.2177,1.21792,1.21736,1.2179,542600003.0
2005-04-06 12:25:00,1.21794,1.21804,1.21733,1.2178,462200002.0
2005-04-06 12:30:00,1.21812,1.21855,1.21775,1.21834,604900002.0
2005-04-06 12:35:00,1.2182,1.21845,1.21797,1.21842,679900005.0
2005-04-06 12:40:00,1.2184,1.2189,1.21821,1.2184,439599998.0
2005-04-06 12:45:00,1.21833,1.21883,1.2182,1.21866,632299996.0
2005-04-06 12:50:00,1.21867,1.21923,1.21813,1.21893,595300002.0
2005-04-06 12:55:00,1.21883,1.21923,1.2187,1.21894,502400003.0
2005-04-06 13:00:00,1.2191,1.21922,1.21843,1.21875,491300003.0
2005-04-06 13:05:00,1.21895,1.21943,1.21875,1.21925,634400000.0
2005-04-06 13:10:00,1.2193,1.21938,1.21876,1.21921,765600002.0
2005-04-06 13:15:00,1.21917,1.2193,1.2184,1.21864,662600008.0
2005-04-06 13:20:00,1.2187,1.21913,1.21842,1.21902,437400000.0
2005-04-06 13:25:00,1.21878,1.2191,1.21846,1.21873,461900009.0
2005-04-06 13:30:00,1.219,1.21925,1.21863,1.21907,606600006.0
2005-04-06 13:35:00,1.21895,1.21983,1.21879,1.21942,554599999.0
2005-04-06 13:40:00,1.21976,1.21991,1.21911,1.21964,542700000.0
2005-04-06 13:45:00,1.21935,1.22097,1.21935,1.22089,529700001.0
2005-04-06 13:50:00,1.22097,1.22127,1.22035,1.22083,601800005.0
2005-04-06 13:55:00,1.22085,1.22094,1.22047,1.22052,481800003.0
2005-04-06 14:00:00,1.22071,1.22103,1.2198,1.2198,657100003.0
2005-04-06 14:05:00,1.21973,1.22056,1.21972,1.22036,696600001.0
2005-04-06 14:10:00,1.22062,1.22121,1.22036,1.22103,548799997.0
2005-04-06 14:15:00,1.22107,1.22136,1.22055,1.22124,688100003.0
2005-04-06 14:20:00,1.22122,1.22183,1.2208,1.22181,665699990.0
2005-04-06 14:25:00,1.22179,1.22179,1.22105,1.22153,472899998.0
2005-04-06 14:30:00,1.22154,1.22169,1.22097,1.22101,632200005.0
2005-04-06 14:35:00,1.22108,1.22155,1.22087,1.22148,593500001.0
2005-04-06 14:40:00,1.22145,1.22148,1.22096,1.22113,454200002.0
2005-04-06 14:45:00,1.22101,1.22164,1.22098,1.22132,628200004.0
2005-04-06 14:50:00,1.2214,1.22156,1.22097,1.22117,564000002.0
2005-04-06 14:55:00,1.22157,1.22184,1.22098,1.22104,473199999.0
2005-04-06 15:00:00,1.22102,1.22138,1.22003,1.22028,482699998.0
2005-04-06 15:05:00,1.22028,1.2208,1.22005,1.22039,482900000.0
2005-04-06 15:10:00,1.2205,1.22052,1.21959,1.21995,730299997.0
2005-04-06 15:15:00,1.22018,1.22022,1.21964,1.21986,504199996.0
2005-04-06 15:20:00,1.21994,1.22042,1.21964,1.21996,548200003.0
2005-04-06 15:25:00,1.22028,1.22098,1.22016,1.22076,394100003.0
2005-04-06 15:30:00,1.2209,1.22117,1.22017,1.22054,485499999.0
2005-04-06 15:35:00,1.22058,1.22066,1.21975,1.22031,515800001.0
2005-04-06 15:40:00,1.2202,1.22056,1.22,1.22048,531200003.0
2005-04-06 15:45:00,1.22062,1.22078,1.21965,1.22013,667799998.0
2005-04-06 15:50:00,1.22041,1.22062,1.22006,1.22044,638699996.0
2005-04-06 15:55:00,1.22047,1.2212,1.22021,1.2212,559700003.0
2005-04-06 16:00:00,1.22137,1.22152,1.22078,1.2212,417999998.0
2005-04-06 16:05:00,1.22105,1.2228,1.22095,1.2228,680000004.0
2005-04-06 16:10:00,1.22314,1.2242,1.22281,1.22358,630899997.0
2005-04-06 16:15:00,1.22395,1.22423,1.22357,1.22386,518199995.0
2005-04-06 16:20:00,1.22394,1.22405,1.22299,1.22331,587400001.0
2005-04-06 16:25:00,1.22315,1.22357,1.2227,1.22349,545399996.0
2005-04-06 16:30:00,1.22364,1.22392,1.22336,1.2234,519700002.0
2005-04-06 16:35:00,1.22354,1.22417,1.22343,1.22396,474400004.0
2005-04-06 16:40:00,1.22406,1.22419,1.22362,1.22393,688899999.0
2005-04-06 16:45:00,1.22412,1.22444,1.22391,1.22444,656100000.0
2005-04-06 16:50:00,1.22441,1.22461,1.22409,1.22429,764799996.0
2005-04-06 16:55:00,1.2242,1.22434,1.22352,1.22365,605799995.0
2005-04-06 17:00:00,1.2238,1.2238,1.22314,1.22332,669700005.0
2005-04-06 17:05:00,1.22327,1.22401,1.22292,1.22401,588499998.0
2005-04-06 17:10:00,1.22387,1.22431,1.22345,1.22401,609099997.0
2005-04-06 17:15:00,1.22402,1.2241,1.2232,1.22357,615799996.0
2005-04-06 17:20:00,1.22345,1.22384,1.22336,1.22377,640200003.0
2005-04-06 17:25:00,1.2237,1.22381,1.22334,1.22375,473099994.0
2005-04-06 17:30:00,1.22365,1.22394,1.22293,1.22328,522700000.0
2005-04-06 17:35:00,1.22313,1.22355,1.22295,1.22337,568299995.0
2005-04-06 17:40:00,1.2234,1.22365,1.2223,1.22237,407000002.0
2005-04-06 17:45:00,1.2224,1.22243,1.22109,1.22206,698700001.0
2005-04-06 17:50:00,1.2219,1.22209,1.22084,1.22163,528100001.0
2005-04-06 17:55:00,1.22177,1.22179,1.2211,1.22129,387899999.0
2005-04-06 18:00:00,1.2211,1.22182,1.22099,1.22135,3373300013.0
2005-04-06 18:05:00,1.22137,1.22256,1.22133,1.22176,3922300013.0
2005-04-06 18:10:00,1.22176,1.22213,1.2213,1.22147,2434100007.0
2005-04-06 18:15:00,1.22148,1.22162,1.21989,1.22011,2682000002.0
2005-04-06 18:20:00,1.2202,1.22075,1.21983,1.22051,2003000006.0
2005-04-06 18:25:00,1.22069,1.22107,1.22018,1.22097,2557500004.0
2005-04-06 18:30:00,1.22094,1.22108,1.22048,1.22071,2425900007.0
2005-04-06 18:35:00,1.2208,1.22108,1.22039,1.22077,1318889992.0
2005-04-06 18:40:00,1.22083,1.22116,1.22002,1.22095,2282300007.0
2005-04-06 18:45:00,1.22115,1.22129,1.2202,1.22044,1019000002.0
2005-04-06 18:50:00,1.22061,1.22136,1.22019,1.2203,1166400007.0
2005-04-06 18:55:00,1.22037,1.22051,1.21952,1.22005,1507689992.0
2005-04-06 19:00:00,1.22004,1.22087,1.21948,1.22043,1265800005.0
2005-04-06 19:05:00,1.22047,1.22102,1.22029,1.22043,2005000003.0
2005-04-06 19:10:00,1.22033,1.22103,1.22026,1.2208,1200100005.0
2005-04-06 19:15:00,1.22088,1.22123,1.22065,1.22092,1416300002.0
2005-04-06 19:20:00,1.22102,1.22124,1.22057,1.22091,687700004.0
2005-04-06 19:25:00,1.22087,1.2211,1.22065,1.22092,946800000.0
2005-04-06 19:30:00,1.22073,1.22107,1.22051,1.22072,886700003.0
2005-04-06 19:35:00,1.22063,1.22093,1.22045,1.22068,1450700000.0
2005-04-06 19:40:00,1.2207,1.22087,1.21987,1.22003,912700005.0
2005-04-06 19:45:00,1.21995,1.22016,1.21965,1.21987,654500011.0
2005-04-06 19:50:00,1.21983,1.22015,1.21894,1.21897,520000000.0
2005-04-06 19:55:00,1.21918,1.21922,1.21864,1.21885,823000003.0
2005-04-06 20:00:00,1.21902,1.21921,1.21868,1.21889,956699999.0
2005-04-06 20:05:00,1.21876,1.21922,1.21835,1.21885,1046299998.0
2005-04-06 20:10:00,1.2188,1.21897,1.21853,1.21878,1002899997.0
2005-04-06 20:15:00,1.21877,1.21881,1.21794,1.21806,1953400008.0
2005-04-06 20:20:00,1.2181,1.21814,1.21753,1.21796,1882300007.0
2005-04-06 20:25:00,1.21809,1.21831,1.21762,1.21818,1593999995.0
2005-04-06 20:30:00,1.21812,1.21894,1.21785,1.21877,1301399999.0
2005-04-06 20:35:00,1.21886,1.21981,1.21864,1.21966,1782600005.0
2005-04-06 20:40:00,1.2196,1.21983,1.21902,1.21914,1698399998.0
2005-04-06 20:45:00,1.21932,1.22001,1.21905,1.21996,1009999999.0
2005-04-06 20:50:00,1.22,1.22107,1.21987,1.2208,965200006.0
2005-04-06 20:55:00,1.2208,1.22119,1.22033,1.22079,1687299995.0
2005-04-06 21:00:00,1.22082,1.22106,1.22054,1.22084,3087100023.0
2005-04-06 21:05:00,1.22079,1.22105,1.22041,1.22086,1812200002.0
2005-04-06 21:10:00,1.2208,1.22112,1.22042,1.22094,1859899996.0
2005-04-06 21:15:00,1.22082,1.22123,1.22067,1.22114,643300000.0
2005-04-06 21:20:00,1.22113,1.22156,1.22079,1.22141,573900000.0
2005-04-06 21:25:00,1.2215,1.22153,1.22085,1.22128,843090003.0
2005-04-06 21:30:00,1.2212,1.22165,1.22105,1.22147,730999999.0
2005-04-06 21:35:00,1.22147,1.22148,1.22085,1.22097,729100005.0
2005-04-06 21:40:00,1.22112,1.22131,1.22077,1.22109,655300002.0
2005-04-06 21:45:00,1.22098,1.22118,1.22049,1.22052,772399998.0
2005-04-06 21:50:00,1.22057,1.2207,1.22,1.2202,637800002.0
2005-04-06 21:55:00,1.22023,1.22037,1.21974,1.22007,646000007.0
2005-04-06 22:00:00,1.22042,1.22099,1.21972,1.22028,1045090007.0
2005-04-06 22:05:00,1.22039,1.22079,1.22012,1.22057,671100003.0
2005-04-06 22:10:00,1.22073,1.22086,1.21997,1.22062,485699996.0
2005-04-06 22:15:00,1.22054,1.22095,1.22051,1.2206,616699996.0
2005-04-06 22:20:00,1.22089,1.22112,1.22061,1.22104,807699996.0
2005-04-06 22:25:00,1.22079,1.22144,1.22061,1.22119,880800012.0
2005-04-06 22:30:00,1.22122,1.22137,1.2204,1.22106,855900001.0
2005-04-06 22:35:00,1.2213,1.22138,1.22086,1.22105,471800000.0
2005-04-06 22:40:00,1.22102,1.22124,1.22047,1.2208,705299994.0
2005-04-06 22:45:00,1.22091,1.22149,1.22043,1.22149,518200002.0
2005-04-06 22:50:00,1.2212,1.22139,1.22067,1.22103,507399997.0
2005-04-06 22:55:00,1.22134,1.22147,1.22105,1.22131,571799999.0
2005-04-06 23:00:00,1.2213,1.22175,1.22098,1.22168,701900003.0
2005-04-06 23:05:00,1.22147,1.22176,1.22102,1.22124,674600002.0
2005-04-06 23:10:00,1.22116,1.22176,1.22111,1.22176,441299999.0
2005-04-06 23:15:00,1.22151,1.22184,1.22134,1.22178,524000001.0
2005-04-06 23:20:00,1.22166,1.22174,1.22119,1.2215,587499999.0
2005-04-06 23:25:00,1.2215,1.22159,1.22099,1.22135,561700000.0
2005-04-06 23:30:00,1.22175,1.22179,1.22116,1.22157,395900006.0
2005-04-06 23:35:00,1.22144,1.22177,1.22128,1.22136,557500005.0
2005-04-06 23:40:00,1.22121,1.22171,1.22112,1.22159,513100004.0
2005-04-06 23:45:00,1.22165,1.22165,1.22106,1.22138,436200000.0
2005-04-06 23:50:00,1.22158,1.22212,1.22114,1.22198,511399999.0
2005-04-06 23:55:00,1.22145,1.22209,1.22141,1.22198,591100004.0
2005-04-07 00:00:00,1.222,1.2221,1.22166,1.22176,502400002.0
2005-04-07 00:05:00,1.22207,1.2221,1.22167,1.22196,404700000.0
2005-04-07 00:10:00,1.22197,1.22214,1.22159,1.2218,489300001.0
2005-04-07 00:15:00,1.22203,1.2221,1.22167,1.22197,460900001.0
2005-04-07 00:20:00,1.22205,1.22225,1.22165,1.22169,473099997.0
2005-04-07 00:25:00,1.22192,1.22251,1.22176,1.22245,505799997.0
2005-04-07 00:30:00,1.22259,1.22284,1.22222,1.22233,618700000.0
2005-04-07 00:35:00,1.22238,1.22312,1.22222,1.22237,550300004.0
2005-04-07 00:40:00,1.22237,1.22285,1.22235,1.22258,408999997.0
2005-04-07 00:45:00,1.2226,1.22289,1.22236,1.22248,791100000.0
2005-04-07 00:50:00,1.2227,1.22301,1.22244,1.22298,607200006.0
2005-04-07 00:55:00,1.22287,1.22287,1.22226,1.22246,467300001.0
2005-04-07 01:00:00,1.22233,1.22271,1.22227,1.22245,672899994.0
2005-04-07 01:05:00,1.22272,1.22272,1.22218,1.22264,621900008.0
2005-04-07 01:10:00,1.22224,1.22269,1.22214,1.22231,667100005.0
2005-04-07 01:15:00,1.22253,1.22268,1.22222,1.2224,783900001.0
2005-04-07 01:20:00,1.22248,1.22266,1.22181,1.22218,627199998.0
2005-04-07 01:25:00,1.22222,1.22263,1.22202,1.22244,430799996.0
2005-04-07 01:30:00,1.22262,1.22279,1.22233,1.22252,574999997.0
2005-04-07 01:35:00,1.2227,1.22293,1.22242,1.22277,682899995.0
2005-04-07 01:40:00,1.22255,1.22286,1.2224,1.22276,641899998.0
2005-04-07 01:45:00,1.22265,1.22282,1.22222,1.22247,396100000.0
2005-04-07 01:50:00,1.2225,1.2227,1.22232,1.22264,499100000.0
2005-04-07 01:55:00,1.2227,1.22302,1.2225,1.22272,520100003.0
2005-04-07 02:00:00,1.22277,1.223,1.22252,1.22287,774699997.0
2005-04-07 02:05:00,1.22293,1.22302,1.22246,1.22262,564000001.0
2005-04-07 02:10:00,1.2227,1.22293,1.22255,1.22278,522099999.0
2005-04-07 02:15:00,1.22281,1.22304,1.22247,1.22266,657000001.0
2005-04-07 02:20:00,1.22265,1.22277,1.2223,1.22258,442500005.0
2005-04-07 02:25:00,1.2224,1.22279,1.22192,1.22215,526399999.0
2005-04-07 02:30:00,1.22213,1.2226,1.2219,1.22201,529700003.0
2005-04-07 02:35:00,1.22218,1.22218,1.22159,1.2221,614099995.0
2005-04-07 02:40:00,1.22192,1.22205,1.22146,1.22192,520099997.0
2005-04-07 02:45:00,1.22173,1.22222,1.2217,1.22203,673600007.0
2005-04-07 02:50:00,1.22176,1.22214,1.22136,1.2216,548300003.0
2005-04-07 02:55:00,1.22178,1.22202,1.22146,1.22182,423000000.0
2005-04-07 03:00:00,1.22178,1.22206,1.2216,1.22168,535599999.0
2005-04-07 03:05:00,1.22172,1.22222,1.22143,1.22202,823899999.0
2005-04-07 03:10:00,1.22178,1.22218,1.22166,1.22204,647299997.0
2005-04-07 03:15:00,1.22195,1.22195,1.22144,1.22171,659500005.0
2005-04-07 03:20:00,1.22155,1.22209,1.22155,1.22182,681300002.0
2005-04-07 03:25:00,1.22196,1.2221,1.2216,1.22178,488800000.0
2005-04-07 03:30:00,1.22185,1.22199,1.22018,1.22056,533100005.0
2005-04-07 03:35:00,1.22026,1.22082,1.22006,1.2205,717500001.0
2005-04-07 03:40:00,1.22062,1.22083,1.22039,1.22046,675600009.0
2005-04-07 03:45:00,1.22048,1.22098,1.22019,1.22019,587099999.0
2005-04-07 03:50:00,1.22028,1.22078,1.22013,1.22052,650500000.0
2005-04-07 03:55:00,1.22075,1.22088,1.22017,1.22022,622700006.0
2005-04-07 04:00:00,1.22025,1.22072,1.22008,1.22018,702100007.0
2005-04-07 04:05:00,1.22027,1.22032,1.21955,1.21985,596800003.0
2005-04-07 04:10:00,1.21988,1.2203,1.21947,1.2201,717800008.0
2005-04-07 04:15:00,1.22005,1.22037,1.21975,1.22004,566199998.0
2005-04-07 04:20:00,1.22026,1.22048,1.21977,1.22029,687499997.0
2005-04-07 04:25:00,1.2201,1.22036,1.21969,1.21977,467100002.0
2005-04-07 04:30:00,1.21977,1.22002,1.21949,1.21995,643800001.0
2005-04-07 04:35:00,1.22003,1.22021,1.21963,1.21996,717900006.0
2005-04-07 04:40:00,1.21991,1.22011,1.21957,1.2199,566600003.0
2005-04-07 04:45:00,1.21977,1.21994,1.21939,1.21977,874000000.0
2005-04-07 04:50:00,1.21975,1.21982,1.21937,1.21971,433200003.0
2005-04-07 04:55:00,1.2197,1.21993,1.21945,1.21989,524900003.0
2005-04-07 05:00:00,1.21975,1.22009,1.21955,1.21974,446900003.0
2005-04-07 05:05:00,1.21963,1.22022,1.2195,1.21997,637999996.0
2005-04-07 05:10:00,1.22,1.22018,1.21949,1.21972,496100000.0
2005-04-07 05:15:00,1.21978,1.22008,1.21953,1.21966,576700005.0
2005-04-07 05:20:00,1.21965,1.22013,1.21943,1.21985,459900002.0
2005-04-07 05:25:00,1.21998,1.22041,1.21958,1.22001,601699995.0
2005-04-07 05:30:00,1.22032,1.22054,1.21989,1.22043,509500000.0
2005-04-07 05:35:00,1.22043,1.22058,1.21959,1.21992,561199996.0
2005-04-07 05:40:00,1.21975,1.22006,1.21949,1.21971,556900003.0
2005-04-07 05:45:00,1.21973,1.22,1.21947,1.2199,788400005.0
2005-04-07 05:50:00,1.21983,1.22008,1.21967,1.21989,713599996.0
2005-04-07 05:55:00,1.21996,1.22008,1.21953,1.21986,697400002.0
2005-04-07 06:00:00,1.2199,1.22013,1.21961,1.22007,571099998.0
2005-04-07 06:05:00,1.21983,1.22016,1.21953,1.21991,750900000.0
2005-04-07 06:10:00,1.22012,1.22025,1.21948,1.21965,517599998.0
2005-04-07 06:15:00,1.21972,1.22024,1.21935,1.22015,583600001.0
2005-04-07 06:20:00,1.22013,1.22018,1.21961,1.21992,600500002.0
2005-04-07 06:25:00,1.21981,1.22044,1.21945,1.2201,685800000.0
2005-04-07 06:30:00,1.21996,1.22038,1.2198,1.22018,581000004.0
2005-04-07 06:35:00,1.21991,1.22024,1.21981,1.21992,769500002.0
2005-04-07 06:40:00,1.22015,1.22021,1.21969,1.21988,624700006.0
2005-04-07 06:45:00,1.21988,1.22023,1.21973,1.21992,658400003.0
2005-04-07 06:50:00,1.22,1.22011,1.21956,1.22002,383100000.0
2005-04-07 06:55:00,1.22008,1.22022,1.21966,1.2201,703999999.0
2005-04-07 07:00:00,1.21988,1.22007,1.2195,1.21995,921000000.0
2005-04-07 07:05:00,1.22,1.22,1.21939,1.2197,704899998.0
2005-04-07 07:10:00,1.21972,1.21976,1.21914,1.21936,373699999.0
2005-04-07 07:15:00,1.21976,1.21986,1.21927,1.21956,513300002.0
2005-04-07 07:20:00,1.21948,1.21986,1.2191,1.21952,807989997.0
2005-04-07 07:25:00,1.21943,1.21996,1.21935,1.21959,613099999.0
2005-04-07 07:30:00,1.21972,1.22012,1.21953,1.2198,499000001.0
2005-04-07 07:35:00,1.21992,1.22003,1.21935,1.21979,520800000.0
2005-04-07 07:40:00,1.21971,1.22041,1.21946,1.22036,678399996.0
2005-04-07 07:45:00,1.21992,1.22032,1.21972,1.22025,632100002.0
2005-04-07 07:50:00,1.22022,1.22022,1.21908,1.21925,618999999.0
2005-04-07 07:55:00,1.21927,1.21969,1.21916,1.21931,787700009.0
2005-04-07 08:00:00,1.21944,1.21956,1.21886,1.21929,673200005.0
2005-04-07 08:05:00,1.21938,1.21967,1.21904,1.21923,684100000.0
2005-04-07 08:10:00,1.2196,1.21988,1.21926,1.21962,694799992.0
2005-04-07 08:15:00,1.21955,1.21969,1.21911,1.21934,692499998.0
2005-04-07 08:20:00,1.21948,1.22001,1.21914,1.21926,648000001.0
2005-04-07 08:25:00,1.21915,1.21937,1.21881,1.2191,528699999.0
2005-04-07 08:30:00,1.21907,1.21922,1.21877,1.219,712500006.0
2005-04-07 08:35:00,1.21897,1.21918,1.21846,1.21853,585900003.0
2005-04-07 08:40:00,1.21863,1.21887,1.21825,1.21871,597400001.0
2005-04-07 08:45:00,1.21868,1.22022,1.21853,1.21993,428699999.0
2005-04-07 08:50:00,1.21968,1.22035,1.21912,1.22016,605200002.0
2005-04-07 08:55:00,1.22026,1.22034,1.21976,1.22005,689800002.0
2005-04-07 09:00:00,1.21963,1.22066,1.21962,1.22023,423800000.0
2005-04-07 09:05:00,1.22058,1.22087,1.21982,1.22083,705200001.0
2005-04-07 09:10:00,1.22051,1.22085,1.22017,1.22045,619300003.0
2005-04-07 09:15:00,1.2206,1.2209,1.22013,1.22056,723200003.0
2005-04-07 09:20:00,1.22068,1.22081,1.21989,1.21995,750100010.0
2005-04-07 09:25:00,1.22007,1.2201,1.21953,1.21962,600200004.0
2005-04-07 09:30:00,1.21945,1.21973,1.21861,1.21891,551999999.0
2005-04-07 09:35:00,1.21855,1.21893,1.21793,1.21794,709699995.0
2005-04-07 09:40:00,1.21793,1.21826,1.2175,1.21759,578200004.0
2005-04-07 09:45:00,1.21743,1.21826,1.21743,1.21816,544699997.0
2005-04-07 09:50:00,1.21794,1.21875,1.21757,1.21859,881400005.0
2005-04-07 09:55:00,1.21862,1.2188,1.21833,1.21869,641999999.0
2005-04-07 10:00:00,1.21862,1.21865,1.21812,1.21854,549099999.0
2005-04-07 10:05:00,1.2185,1.21944,1.21837,1.21921,697200004.0
2005-04-07 10:10:00,1.21902,1.22047,1.21895,1.22047,598599997.0
2005-04-07 10:15:00,1.22046,1.22061,1.21968,1.21993,744599999.0
2005-04-07 10:20:00,1.21982,1.22035,1.21945,1.22007,610399998.0
2005-04-07 10:25:00,1.22002,1.22035,1.21939,1.21939,823500000.0
2005-04-07 10:30:00,1.21929,1.21986,1.21899,1.2196,610900003.0
2005-04-07 10:35:00,1.21948,1.21989,1.21922,1.21922,789600002.0
2005-04-07 10:40:00,1.21938,1.21965,1.21856,1.21887,601799997.0
2005-04-07 10:45:00,1.2188,1.21911,1.21841,1.21884,871899997.0
2005-04-07 10:50:00,1.21887,1.21909,1.21839,1.21876,702200000.0
2005-04-07 10:55:00,1.21879,1.21975,1.21827,1.21954,653100010.0
2005-04-07 11:00:00,1.21916,1.21945,1.21887,1.21929,635399996.0
2005-04-07 11:05:00,1.21916,1.21942,1.21886,1.21908,626000000.0
2005-04-07 11:10:00,1.21915,1.21957,1.21903,1.21924,737799995.0
2005-04-07 11:15:00,1.21916,1.21956,1.21902,1.21925,717100000.0
2005-04-07 11:20:00,1.21948,1.22005,1.21934,1.21995,573600004.0
2005-04-07 11:25:00,1.22013,1.22013,1.2193,1.2193,712599999.0
2005-04-07 11:30:00,1.21948,1.22039,1.21924,1.2196,725600003.0
2005-04-07 11:35:00,1.21991,1.21991,1.21852,1.21889,724000002.0
2005-04-07 11:40:00,1.21896,1.21961,1.21869,1.21961,747099998.0
2005-04-07 11:45:00,1.21955,1.21992,1.21911,1.21929,534000005.0
2005-04-07 11:50:00,1.21916,1.21998,1.21904,1.21967,762199998.0
2005-04-07 11:55:00,1.21975,1.22009,1.21939,1.21939,948190000.0
2005-04-07 12:00:00,1.21955,1.22004,1.21938,1.21962,514900008.0
2005-04-07 12:05:00,1.21979,1.22005,1.21946,1.21985,875799997.0
2005-04-07 12:10:00,1.22002,1.22027,1.21966,1.21992,552900005.0
2005-04-07 12:15:00,1.2201,1.22025,1.21962,1.21975,771100008.0
2005-04-07 12:20:00,1.22007,1.22037,1.2197,1.22029,784299997.0
2005-04-07 12:25:00,1.2203,1.22101,1.2202,1.221,689600000.0
2005-04-07 12:30:00,1.22099,1.22145,1.22048,1.22085,605100002.0
2005-04-07 12:35:00,1.22063,1.22102,1.22048,1.22067,634900007.0
2005-04-07 12:40:00,1.2208,1.22105,1.22053,1.22081,772990002.0
2005-04-07 12:45:00,1.22082,1.22104,1.22019,1.22067,518099998.0
2005-04-07 12:50:00,1.22055,1.22099,1.22042,1.22081,577900000.0
2005-04-07 12:55:00,1.22067,1.22091,1.2202,1.2206,613600004.0
2005-04-07 13:00:00,1.22068,1.22082,1.22024,1.22045,708800005.0
2005-04-07 13:05:00,1.22045,1.22086,1.22023,1.22049,644500000.0
2005-04-07 13:10:00,1.22056,1.2206,1.22009,1.22031,807000005.0
2005-04-07 13:15:00,1.22005,1.22059,1.21991,1.21994,683600006.0
2005-04-07 13:20:00,1.2201,1.22016,1.219,1.21927,386800002.0
2005-04-07 13:25:00,1.21928,1.21959,1.21879,1.21949,518199997.0
2005-04-07 13:30:00,1.2198,1.2198,1.21872,1.21925,573099996.0
2005-04-07 13:35:00,1.21922,1.2196,1.21889,1.21941,731000000.0
2005-04-07 13:40:00,1.2194,1.21981,1.21925,1.2196,719500001.0
2005-04-07 13:45:00,1.2196,1.22073,1.21954,1.22063,798099995.0
2005-04-07 13:50:00,1.2207,1.22086,1.22005,1.22007,708000006.0
2005-04-07 13:55:00,1.21981,1.22002,1.21924,1.21931,624899995.0
2005-04-07 14:00:00,1.2191,1.21949,1.21853,1.21861,537600002.0
2005-04-07 14:05:00,1.21855,1.21857,1.21769,1.21793,593900005.0
2005-04-07 14:10:00,1.21803,1.21824,1.21748,1.21819,872300002.0
2005-04-07 14:15:00,1.21835,1.21849,1.21751,1.21794,658799996.0
2005-04-07 14:20:00,1.21768,1.21849,1.21768,1.21791,656400006.0
2005-04-07 14:25:00,1.21823,1.21842,1.2178,1.21804,521400007.0
2005-04-07 14:30:00,1.21796,1.21892,1.21796,1.2188,708300003.0
2005-04-07 14:35:00,1.21863,1.21892,1.21845,1.21865,741900001.0
2005-04-07 14:40:00,1.21878,1.21878,1.21745,1.21768,634500002.0
2005-04-07 14:45:00,1.2179,1.21841,1.21746,1.21759,621500004.0
2005-04-07 14:50:00,1.21783,1.21871,1.21779,1.21858,584300001.0
2005-04-07 14:55:00,1.21877,1.2191,1.21822,1.21876,682199993.0
2005-04-07 15:00:00,1.21887,1.21945,1.21853,1.21937,466100004.0
2005-04-07 15:05:00,1.21942,1.21987,1.21903,1.21919,608999997.0
2005-04-07 15:10:00,1.21923,1.21961,1.219,1.21925,670900002.0
2005-04-07 15:15:00,1.21917,1.21937,1.21887,1.21926,631900004.0
2005-04-07 15:20:00,1.21928,1.21997,1.21924,1.21972,639799999.0
2005-04-07 15:25:00,1.21966,1.21998,1.21877,1.21877,398600001.0
2005-04-07 15:30:00,1.21816,1.21907,1.21805,1.21907,568800002.0
2005-04-07 15:35:00,1.21908,1.21955,1.21851,1.21955,623400003.0
2005-04-07 15:40:00,1.21942,1.22029,1.21942,1.2202,696999991.0
2005-04-07 15:45:00,1.22022,1.2203,1.2194,1.21957,657200002.0
2005-04-07 15:50:00,1.21963,1.21987,1.21931,1.21972,581700002.0
2005-04-07 15:55:00,1.21971,1.22038,1.2195,1.2201,776299999.0
2005-04-07 16:00:00,1.2201,1.22141,1.21978,1.22132,659500009.0
2005-04-07 16:05:00,1.22115,1.22119,1.22042,1.22088,429200004.0
2005-04-07 16:10:00,1.22099,1.22129,1.22056,1.22076,589800002.0
2005-04-07 16:15:00,1.22085,1.22099,1.21962,1.22033,545400000.0
2005-04-07 16:20:00,1.22042,1.22045,1.21967,1.22003,692000006.0
2005-04-07 16:25:00,1.22,1.22017,1.21961,1.21997,736800001.0
2005-04-07 16:30:00,1.21999,1.22001,1.21889,1.21918,533899998.0
2005-04-07 16:35:00,1.21916,1.21955,1.21905,1.21923,484200001.0
2005-04-07 16:40:00,1.21919,1.21954,1.2189,1.21938,610500000.0
2005-04-07 16:45:00,1.21949,1.21954,1.21893,1.2191,684590002.0
2005-04-07 16:50:00,1.21913,1.21985,1.21903,1.21978,803700007.0
2005-04-07 16:55:00,1.2198,1.22015,1.21939,1.21957,620400008.0
2005-04-07 17:00:00,1.21977,1.22015,1.21934,1.21974,494200005.0
2005-04-07 17:05:00,1.22007,1.22058,1.21957,1.22006,554500003.0
2005-04-07 17:10:00,1.21995,1.22004,1.2194,1.21955,558099999.0
2005-04-07 17:15:00,1.21967,1.22011,1.21932,1.21993,508400000.0
2005-04-07 17:20:00,1.22015,1.22045,1.21964,1.21982,569700000.0
2005-04-07 17:25:00,1.2197,1.2201,1.21928,1.21978,516800000.0
2005-04-07 17:30:00,1.2198,1.22055,1.2192,1.22048,528699997.0
2005-04-07 17:35:00,1.22037,1.2208,1.21987,1.22022,501400000.0
2005-04-07 17:40:00,1.22042,1.22042,1.21962,1.22009,579400003.0
2005-04-07 17:45:00,1.22005,1.22042,1.21983,1.22028,605400000.0
2005-04-07 17:50:00,1.22018,1.22044,1.21995,1.22041,660800006.0
2005-04-07 17:55:00,1.2203,1.22061,1.22008,1.22022,547100003.0
2005-04-07 18:00:00,1.2202,1.22057,1.21967,1.22039,3235000003.0
2005-04-07 18:05:00,1.22025,1.22062,1.21992,1.21992,4381200021.0
2005-04-07 18:10:00,1.2203,1.22044,1.21987,1.22007,2560500011.0
2005-04-07 18:15:00,1.22004,1.2204,1.21932,1.2202,2386000001.0
2005-04-07 18:20:00,1.22027,1.22041,1.21978,1.21986,2192900006.0
2005-04-07 18:25:00,1.21948,1.22025,1.21927,1.22022,2644700008.0
2005-04-07 18:30:00,1.2198,1.22014,1.21933,1.21988,2890200028.0
2005-04-07 18:35:00,1.21989,1.22025,1.21955,1.21987,1558299999.0
2005-04-07 18:40:00,1.22012,1.22024,1.21926,1.21987,2227499996.0
2005-04-07 18:45:00,1.22001,1.22015,1.21955,1.21972,1094799986.0
2005-04-07 18:50:00,1.2198,1.22022,1.21945,1.22008,1213700010.0
2005-04-07 18:55:00,1.21998,1.22032,1.21946,1.21993,1880400009.0
2005-04-07 19:00:00,1.21996,1.22036,1.21945,1.21997,1392700004.0
2005-04-07 19:05:00,1.22011,1.22122,1.21998,1.22071,2276100009.0
2005-04-07 19:10:00,1.2209,1.22137,1.22011,1.22046,1288400005.0
2005-04-07 19:15:00,1.22084,1.22148,1.21978,1.22141,1707300001.0
2005-04-07 19:20:00,1.22166,1.2222,1.22038,1.22182,774700002.0
2005-04-07 19:25:00,1.22184,1.22267,1.22184,1.22266,976799994.0
2005-04-07 19:30:00,1.22267,1.22316,1.22223,1.22274,891599998.0
2005-04-07 19:35:00,1.2227,1.22324,1.22235,1.22273,1375800004.0
2005-04-07 19:40:00,1.22279,1.22328,1.22215,1.2227,787100000.0
2005-04-07 19:45:00,1.2221,1.22307,1.22133,1.22294,441499998.0
2005-04-07 19:50:00,1.22268,1.22308,1.22255,1.22265,657000001.0
2005-04-07 19:55:00,1.22266,1.22283,1.22202,1.22247,744699998.0
2005-04-07 20:00:00,1.22233,1.2229,1.22214,1.22263,993600004.0
2005-04-07 20:05:00,1.22267,1.22291,1.22202,1.22223,1103700012.0
2005-04-07 20:10:00,1.22238,1.2226,1.22172,1.22228,1152299997.0
2005-04-07 20:15:00,1.22226,1.22264,1.22057,1.22126,1783000014.0
2005-04-07 20:20:00,1.22185,1.22281,1.22174,1.22241,1757100004.0
2005-04-07 20:25:00,1.22238,1.22321,1.2222,1.22299,1700799998.0
2005-04-07 20:30:00,1.22278,1.22314,1.22225,1.22277,1412300005.0
2005-04-07 20:35:00,1.22265,1.22318,1.22208,1.22318,1658000001.0
2005-04-07 20:40:00,1.22315,1.22315,1.22231,1.22285,1611700014.0
2005-04-07 20:45:00,1.22292,1.22317,1.2226,1.2229,1135600000.0
2005-04-07 20:50:00,1.22288,1.22332,1.22245,1.22274,1041200002.0
2005-04-07 20:55:00,1.22277,1.22304,1.22199,1.22214,1656099997.0
2005-04-07 21:00:00,1.22218,1.22248,1.22175,1.22227,3105600018.0
2005-04-07 21:05:00,1.22228,1.22248,1.22146,1.2218,1852389998.0
2005-04-07 21:10:00,1.22192,1.22212,1.22138,1.22187,1959000003.0
2005-04-07 21:15:00,1.22187,1.22215,1.22126,1.22208,675700001.0
2005-04-07 21:20:00,1.22168,1.22275,1.22161,1.22269,585100007.0
2005-04-07 21:25:00,1.22255,1.22304,1.22155,1.22285,703100002.0
2005-04-07 21:30:00,1.22285,1.223,1.22257,1.22297,732799999.0
2005-04-07 21:35:00,1.22257,1.22308,1.22232,1.22281,770199997.0
2005-04-07 21:40:00,1.22265,1.22277,1.22215,1.22249,834900006.0
2005-04-07 21:45:00,1.22243,1.22289,1.22218,1.22265,776399997.0
2005-04-07 21:50:00,1.22285,1.22312,1.22265,1.22302,600900006.0
2005-04-07 21:55:00,1.22285,1.22314,1.22233,1.22258,794099996.0
2005-04-07 22:00:00,1.2226,1.22261,1.22182,1.22202,1021400001.0
2005-04-07 22:05:00,1.22188,1.22238,1.2218,1.22211,565700001.0
2005-04-07 22:10:00,1.22212,1.22237,1.22173,1.22205,832300000.0
2005-04-07 22:15:00,1.22212,1.22248,1.22179,1.22226,679600000.0
2005-04-07 22:20:00,1.22223,1.22241,1.22152,1.22176,849600005.0
2005-04-07 22:25:00,1.22163,1.22178,1.22111,1.2215,995500000.0
2005-04-07 22:30:00,1.22154,1.22207,1.22097,1.22187,722700005.0
2005-04-07 22:35:00,1.22203,1.22232,1.22185,1.22195,680500001.0
2005-04-07 22:40:00,1.22183,1.22226,1.22157,1.22203,776200006.0
2005-04-07 22:45:00,1.22183,1.22239,1.2218,1.22223,560900003.0
2005-04-07 22:50:00,1.2224,1.22248,1.22202,1.22232,570799999.0
2005-04-07 22:55:00,1.22212,1.22257,1.22191,1.22214,829600005.0
2005-04-07 23:00:00,1.22202,1.22291,1.22202,1.2227,509300003.0
2005-04-07 23:05:00,1.22234,1.2226,1.22216,1.22246,535900006.0
2005-04-07 23:10:00,1.22252,1.22293,1.22233,1.22273,475600004.0
2005-04-07 23:15:00,1.22273,1.22296,1.2224,1.22265,497099999.0
2005-04-07 23:20:00,1.22252,1.22286,1.22217,1.22265,549700004.0
2005-04-07 23:25:00,1.22287,1.22293,1.2224,1.22263,503499999.0
2005-04-07 23:30:00,1.22265,1.22303,1.22264,1.22269,611000004.0
2005-04-07 23:35:00,1.22283,1.22297,1.22238,1.2226,461200000.0
2005-04-07 23:40:00,1.22278,1.22301,1.22239,1.22256,599800002.0
2005-04-07 23:45:00,1.22288,1.22299,1.22229,1.22258,429699997.0
2005-04-07 23:50:00,1.2228,1.22295,1.2223,1.22265,657500004.0
2005-04-07 23:55:00,1.22257,1.22267,1.22206,1.22222,577399997.0
2005-04-08 00:00:00,1.22208,1.22266,1.22208,1.22255,366100003.0
2005-04-08 00:05:00,1.22247,1.22265,1.22222,1.2225,399900004.0
2005-04-08 00:10:00,1.22245,1.22283,1.22204,1.22274,632200005.0
2005-04-08 00:15:00,1.22265,1.2231,1.22249,1.2231,537299995.0
2005-04-08 00:20:00,1.223,1.22308,1.22234,1.22303,596299997.0
2005-04-08 00:25:00,1.22276,1.22308,1.22237,1.22297,613500004.0
2005-04-08 00:30:00,1.22301,1.22313,1.2225,1.22262,551700000.0
2005-04-08 00:35:00,1.22289,1.22298,1.22224,1.22236,657000007.0
2005-04-08 00:40:00,1.22245,1.22277,1.22222,1.22243,365400001.0
2005-04-08 00:45:00,1.22237,1.22283,1.22218,1.2227,612699998.0
2005-04-08 00:50:00,1.22265,1.22303,1.22243,1.22265,421200002.0
2005-04-08 00:55:00,1.22251,1.22287,1.22242,1.22254,550500002.0
2005-04-08 01:00:00,1.2224,1.22277,1.22232,1.22244,524700001.0
2005-04-08 01:05:00,1.2225,1.2228,1.22205,1.22266,459600000.0
2005-04-08 01:10:00,1.22265,1.22307,1.22254,1.22281,794700006.0
2005-04-08 01:15:00,1.22283,1.22319,1.22241,1.22289,650199997.0
2005-04-08 01:20:00,1.22284,1.22303,1.22246,1.22264,623900006.0
2005-04-08 01:25:00,1.22286,1.22301,1.22257,1.22274,446000002.0
2005-04-08 01:30:00,1.22268,1.22308,1.22257,1.22297,606799998.0
2005-04-08 01:35:00,1.22312,1.22312,1.22269,1.22303,547900003.0
2005-04-08 01:40:00,1.2231,1.22313,1.2226,1.22302,439399997.0
2005-04-08 01:45:00,1.22286,1.22317,1.22273,1.22294,642600001.0
2005-04-08 01:50:00,1.22312,1.22325,1.22269,1.223,553500003.0
2005-04-08 01:55:00,1.22299,1.22322,1.22282,1.22313,435499997.0
2005-04-08 02:00:00,1.2233,1.22357,1.22304,1.22325,728000001.0
2005-04-08 02:05:00,1.22345,1.22416,1.22331,1.22377,499000000.0
2005-04-08 02:10:00,1.22383,1.22395,1.22303,1.22317,423500001.0
2005-04-08 02:15:00,1.22322,1.22333,1.22282,1.2232,740200004.0
2005-04-08 02:20:00,1.22327,1.22383,1.22305,1.2235,604200000.0
2005-04-08 02:25:00,1.2235,1.22397,1.22335,1.22383,551600000.0
2005-04-08 02:30:00,1.22378,1.22392,1.22303,1.22335,491300005.0
2005-04-08 02:35:00,1.22337,1.22362,1.22279,1.22279,511400000.0
2005-04-08 02:40:00,1.22293,1.22355,1.22293,1.2235,572299999.0
2005-04-08 02:45:00,1.22325,1.22368,1.22306,1.22332,627299996.0
2005-04-08 02:50:00,1.22318,1.22379,1.22315,1.22379,471400003.0
2005-04-08 02:55:00,1.2238,1.22389,1.22338,1.22389,450200002.0
2005-04-08 03:00:00,1.22376,1.22395,1.22339,1.22376,630000001.0
2005-04-08 03:05:00,1.22393,1.22418,1.22313,1.22376,341099999.0
2005-04-08 03:10:00,1.22372,1.22377,1.2231,1.2231,341400001.0
2005-04-08 03:15:00,1.22327,1.2236,1.22299,1.2236,617600004.0
2005-04-08 03:20:00,1.22348,1.22363,1.22311,1.22361,571300004.0
2005-04-08 03:25:00,1.22363,1.22363,1.22296,1.22328,564099998.0
2005-04-08 03:30:00,1.22337,1.22358,1.22287,1.22358,598399997.0
2005-04-08 03:35:00,1.22339,1.22364,1.2231,1.22313,511000003.0
2005-04-08 03:40:00,1.22312,1.22344,1.22287,1.22332,475300000.0
2005-04-08 03:45:00,1.22317,1.22348,1.223,1.223,602300002.0
2005-04-08 03:50:00,1.22296,1.22342,1.22239,1.22257,617500001.0
2005-04-08 03:55:00,1.22285,1.22313,1.2221,1.22299,407400003.0
2005-04-08 04:00:00,1.22277,1.22322,1.22265,1.22274,595599999.0
2005-04-08 04:05:00,1.22322,1.22324,1.22259,1.22303,641200006.0
2005-04-08 04:10:00,1.22294,1.22308,1.22202,1.22263,646900000.0
2005-04-08 04:15:00,1.22253,1.22289,1.22231,1.22252,641700000.0
2005-04-08 04:20:00,1.22282,1.22289,1.22219,1.22247,686000001.0
2005-04-08 04:25:00,1.22249,1.22308,1.22242,1.22276,477500002.0
2005-04-08 04:30:00,1.22295,1.22347,1.22268,1.22338,753400003.0
2005-04-08 04:35:00,1.22328,1.22369,1.22318,1.22353,466700003.0
2005-04-08 04:40:00,1.22346,1.22368,1.22308,1.22361,519800003.0
2005-04-08 04:45:00,1.22333,1.22366,1.22313,1.22338,426400004.0
2005-04-08 04:50:00,1.22338,1.22362,1.22272,1.22318,533800002.0
2005-04-08 04:55:00,1.2233,1.22335,1.22295,1.22316,464200004.0
2005-04-08 05:00:00,1.22303,1.22345,1.22298,1.22312,452200002.0
2005-04-08 05:05:00,1.22305,1.22348,1.22298,1.22311,518100004.0
2005-04-08 05:10:00,1.22324,1.22353,1.22235,1.22315,604400004.0
2005-04-08 05:15:00,1.22342,1.22348,1.22285,1.22324,583100000.0
2005-04-08 05:20:00,1.22348,1.22353,1.22271,1.22339,615799999.0
2005-04-08 05:25:00,1.2233,1.22373,1.22273,1.22337,391000001.0
2005-04-08 05:30:00,1.22331,1.22352,1.22289,1.22316,567500008.0
2005-04-08 05:35:00,1.22324,1.22353,1.22303,1.22353,562999995.0
2005-04-08 05:40:00,1.22338,1.22402,1.22309,1.2237,730400006.0
2005-04-08 05:45:00,1.22385,1.22404,1.22324,1.22353,522200002.0
2005-04-08 05:50:00,1.2237,1.22386,1.22337,1.22378,583500004.0
2005-04-08 05:55:00,1.22358,1.22389,1.22289,1.22333,595600002.0
2005-04-08 06:00:00,1.22323,1.22361,1.22321,1.22352,479200000.0
2005-04-08 06:05:00,1.22335,1.22379,1.22328,1.22368,344599997.0
2005-04-08 06:10:00,1.2237,1.22382,1.22312,1.22329,369600000.0
2005-04-08 06:15:00,1.2233,1.22356,1.22305,1.2233,537700003.0
2005-04-08 06:20:00,1.2233,1.22346,1.22309,1.22327,561400004.0
2005-04-08 06:25:00,1.2234,1.22358,1.22299,1.22334,617500006.0
2005-04-08 06:30:00,1.22342,1.22363,1.22305,1.2235,483500005.0
2005-04-08 06:35:00,1.22335,1.22368,1.22327,1.22339,507299997.0
2005-04-08 06:40:00,1.22337,1.22356,1.22294,1.22326,384800002.0
2005-04-08 06:45:00,1.22328,1.22337,1.22299,1.22305,496999998.0
2005-04-08 06:50:00,1.22316,1.22342,1.22297,1.22334,369400001.0
2005-04-08 06:55:00,1.22323,1.2234,1.22264,1.223,544000003.0
2005-04-08 07:00:00,1.2229,1.22332,1.22272,1.2229,554800001.0
2005-04-08 07:05:00,1.2229,1.22342,1.22285,1.22331,516699997.0
2005-04-08 07:10:00,1.22323,1.22377,1.2231,1.22371,601499998.0
2005-04-08 07:15:00,1.22357,1.22393,1.22341,1.22356,602999998.0
2005-04-08 07:20:00,1.22363,1.22396,1.22339,1.22378,283189999.0
2005-04-08 07:25:00,1.22387,1.22401,1.22359,1.22377,632099997.0
2005-04-08 07:30:00,1.22353,1.22385,1.22341,1.22366,465299994.0
2005-04-08 07:35:00,1.2235,1.22383,1.22338,1.22344,718699999.0
2005-04-08 07:40:00,1.22367,1.22389,1.22349,1.22366,694499998.0
2005-04-08 07:45:00,1.22376,1.22404,1.22344,1.22396,440400000.0
2005-04-08 07:50:00,1.2239,1.22411,1.22367,1.224,581399996.0
2005-04-08 07:55:00,1.22407,1.22411,1.2236,1.22389,597399995.0
2005-04-08 08:00:00,1.22389,1.22414,1.22367,1.22384,426399997.0
2005-04-08 08:05:00,1.22407,1.22417,1.22337,1.22337,509200002.0
2005-04-08 08:10:00,1.22373,1.22398,1.22335,1.22359,594800000.0
2005-04-08 08:15:00,1.22357,1.22366,1.22288,1.22288,532600002.0
2005-04-08 08:20:00,1.22312,1.22343,1.22293,1.22312,502600002.0
2005-04-08 08:25:00,1.223,1.22366,1.22296,1.22341,470999997.0
2005-04-08 08:30:00,1.22343,1.22366,1.22322,1.22344,599200001.0
2005-04-08 08:35:00,1.22362,1.22392,1.22321,1.22387,547500002.0
2005-04-08 08:40:00,1.22377,1.2238,1.22285,1.22304,666300000.0
2005-04-08 08:45:00,1.22314,1.22337,1.2226,1.22305,609399993.0
2005-04-08 08:50:00,1.22302,1.2235,1.22295,1.22305,634700001.0
2005-04-08 08:55:00,1.22313,1.22403,1.22304,1.22399,505800000.0
2005-04-08 09:00:00,1.22378,1.22409,1.22343,1.22369,435800000.0
2005-04-08 09:05:00,1.22367,1.224,1.22327,1.22337,597699997.0
2005-04-08 09:10:00,1.22355,1.22368,1.22296,1.22318,541089994.0
2005-04-08 09:15:00,1.22319,1.22335,1.22278,1.22312,524700003.0
2005-04-08 09:20:00,1.22323,1.22367,1.22296,1.22344,446500001.0
2005-04-08 09:25:00,1.22333,1.22356,1.22314,1.22323,532599997.0
2005-04-08 09:30:00,1.22335,1.22357,1.22316,1.22357,670300002.0
2005-04-08 09:35:00,1.22365,1.22382,1.22333,1.22376,647900002.0
2005-04-08 09:40:00,1.22365,1.22384,1.22329,1.22343,478200001.0
2005-04-08 09:45:00,1.2236,1.22391,1.22325,1.22357,422900005.0
2005-04-08 09:50:00,1.22367,1.22367,1.22311,1.2232,685000002.0
2005-04-08 09:55:00,1.22345,1.22345,1.22307,1.22322,519000002.0
2005-04-08 10:00:00,1.22331,1.22338,1.22286,1.22311,428300003.0
2005-04-08 10:05:00,1.2232,1.22362,1.22264,1.22313,570899996.0
2005-04-08 10:10:00,1.22303,1.22335,1.22286,1.22318,299900002.0
2005-04-08 10:15:00,1.22316,1.22335,1.22287,1.22296,630890003.0
2005-04-08 10:20:00,1.22314,1.22382,1.22288,1.22349,568899997.0
2005-04-08 10:25:00,1.22362,1.22366,1.22276,1.22277,585900002.0
2005-04-08 10:30:00,1.22262,1.22308,1.22258,1.22278,488600001.0
2005-04-08 10:35:00,1.22238,1.22272,1.22216,1.22265,587299995.0
2005-04-08 10:40:00,1.22261,1.22307,1.22256,1.22265,613500006.0
2005-04-08 10:45:00,1.22289,1.22311,1.22263,1.22311,609600003.0
2005-04-08 10:50:00,1.22318,1.2234,1.22269,1.22327,407900001.0
2005-04-08 10:55:00,1.22318,1.22331,1.22267,1.22298,561600004.0
2005-04-08 11:00:00,1.22308,1.2233,1.2226,1.22264,472400002.0
2005-04-08 11:05:00,1.2229,1.22304,1.22226,1.22251,615199998.0
2005-04-08 11:10:00,1.2225,1.22307,1.22237,1.2226,480600003.0
2005-04-08 11:15:00,1.22265,1.22293,1.22233,1.22258,642400004.0
2005-04-08 11:20:00,1.22276,1.22327,1.22243,1.22305,649000003.0
2005-04-08 11:25:00,1.22317,1.22344,1.2228,1.22294,583600003.0
2005-04-08 11:30:00,1.22299,1.22321,1.2226,1.22312,763900004.0
2005-04-08 11:35:00,1.22329,1.22369,1.22292,1.22348,558700002.0
2005-04-08 11:40:00,1.22345,1.22361,1.22301,1.22351,587200010.0
2005-04-08 11:45:00,1.22335,1.22385,1.2232,1.2232,478600003.0
2005-04-08 11:50:00,1.22357,1.22412,1.2233,1.22368,572300001.0
2005-04-08 11:55:00,1.2238,1.22411,1.22349,1.22383,386700001.0
2005-04-08 12:00:00,1.22398,1.22417,1.22306,1.22379,480399996.0
2005-04-08 12:05:00,1.22397,1.22397,1.22288,1.22348,539400001.0
2005-04-08 12:10:00,1.22333,1.22369,1.22315,1.22323,623100005.0
2005-04-08 12:15:00,1.22318,1.22368,1.22308,1.2234,681700000.0
2005-04-08 12:20:00,1.22347,1.22382,1.22309,1.2234,556200002.0
2005-04-08 12:25:00,1.22336,1.22366,1.22296,1.2232,653200004.0
2005-04-08 12:30:00,1.22328,1.22359,1.22297,1.2233,407500002.0
2005-04-08 12:35:00,1.22347,1.22371,1.22325,1.22357,607200002.0
2005-04-08 12:40:00,1.22352,1.22375,1.22318,1.22353,705900007.0
2005-04-08 12:45:00,1.22364,1.22381,1.22307,1.22324,717699998.0
2005-04-08 12:50:00,1.22323,1.22366,1.22286,1.22304,732400001.0
2005-04-08 12:55:00,1.22327,1.22347,1.22261,1.22287,742400000.0
2005-04-08 13:00:00,1.22367,1.22652,1.22247,1.2256,508000005.0
2005-04-08 13:05:00,1.22532,1.22552,1.22499,1.22536,475999999.0
2005-04-08 13:10:00,1.22533,1.22601,1.22495,1.22503,607799993.0
2005-04-08 13:15:00,1.22553,1.22565,1.22488,1.22496,502100005.0
2005-04-08 13:20:00,1.22479,1.22566,1.22479,1.2256,563399996.0
2005-04-08 13:25:00,1.22543,1.22606,1.22543,1.22557,491999999.0
2005-04-08 13:30:00,1.2255,1.2274,1.22531,1.22734,666200003.0
2005-04-08 13:35:00,1.22758,1.22773,1.22673,1.2268,485500001.0
2005-04-08 13:40:00,1.22678,1.22735,1.22655,1.22723,429100002.0
2005-04-08 13:45:00,1.22727,1.22785,1.22717,1.22747,472900002.0
2005-04-08 13:50:00,1.2277,1.22811,1.22738,1.22765,497000004.0
2005-04-08 13:55:00,1.22766,1.22796,1.22737,1.22763,616000006.0
2005-04-08 14:00:00,1.22767,1.2287,1.22747,1.22839,733400002.0
2005-04-08 14:05:00,1.2286,1.22868,1.22794,1.22832,554600003.0
2005-04-08 14:10:00,1.22834,1.22869,1.22796,1.22843,500900004.0
2005-04-08 14:15:00,1.22833,1.22843,1.2278,1.22804,538700002.0
2005-04-08 14:20:00,1.22818,1.22837,1.22722,1.22722,671799999.0
2005-04-08 14:25:00,1.22713,1.22761,1.22701,1.22723,583499999.0
2005-04-08 14:30:00,1.2271,1.22733,1.2265,1.22669,764489993.0
2005-04-08 14:35:00,1.22657,1.22732,1.22657,1.2272,627800001.0
2005-04-08 14:40:00,1.22735,1.22773,1.22706,1.22748,693800004.0
2005-04-08 14:45:00,1.22749,1.2276,1.227,1.22711,631800004.0
2005-04-08 14:50:00,1.22708,1.22794,1.227,1.22735,706800001.0
2005-04-08 14:55:00,1.22728,1.22839,1.22722,1.22838,817499996.0
2005-04-08 15:00:00,1.2285,1.22996,1.22846,1.22978,498599999.0
2005-04-08 15:05:00,1.22963,1.22985,1.22828,1.22828,604699998.0
2005-04-08 15:10:00,1.22849,1.22875,1.22771,1.2281,664300000.0
2005-04-08 15:15:00,1.22838,1.23031,1.22814,1.23031,570299998.0
2005-04-08 15:20:00,1.23092,1.23124,1.2296,1.2299,504400002.0
2005-04-08 15:25:00,1.22988,1.23023,1.22946,1.2298,634399997.0
2005-04-08 15:30:00,1.22978,1.23044,1.22954,1.22967,490500003.0
2005-04-08 15:35:00,1.22955,1.2297,1.22916,1.22939,594099999.0
2005-04-08 15:40:00,1.22958,1.23061,1.22948,1.23009,491399999.0
2005-04-08 15:45:00,1.23023,1.23023,1.22895,1.22923,584699998.0
2005-04-08 15:50:00,1.22913,1.22991,1.22911,1.22967,426899997.0
2005-04-08 15:55:00,1.22958,1.23021,1.22935,1.2299,477999997.0
2005-04-08 16:00:00,1.22982,1.22987,1.22838,1.22866,573700005.0
2005-04-08 16:05:00,1.2289,1.22948,1.22807,1.22827,617499998.0
2005-04-08 16:10:00,1.22833,1.22857,1.22746,1.22838,618700003.0
2005-04-08 16:15:00,1.22813,1.2291,1.22812,1.22882,592999996.0
2005-04-08 16:20:00,1.22875,1.22912,1.2284,1.22851,485700000.0
2005-04-08 16:25:00,1.22843,1.22912,1.22833,1.2291,581000001.0
2005-04-08 16:30:00,1.2291,1.22961,1.22881,1.22919,457100002.0
2005-04-08 16:35:00,1.22939,1.22956,1.22903,1.22924,584199998.0
2005-04-08 16:40:00,1.22941,1.22941,1.22833,1.22833,657700017.0
2005-04-08 16:45:00,1.22831,1.22883,1.22799,1.22878,647400001.0
2005-04-08 16:50:00,1.22882,1.22893,1.22761,1.22785,729400001.0
2005-04-08 16:55:00,1.22802,1.22872,1.22776,1.22861,527400000.0
2005-04-08 17:00:00,1.22867,1.22872,1.22786,1.22817,584200000.0
2005-04-08 17:05:00,1.22813,1.22859,1.22793,1.22817,471900002.0
2005-04-08 17:10:00,1.22832,1.22833,1.22771,1.22813,690900001.0
2005-04-08 17:15:00,1.22842,1.22868,1.22786,1.22802,636999999.0
2005-04-08 17:20:00,1.22773,1.22805,1.22716,1.22751,751200002.0
2005-04-08 17:25:00,1.22765,1.22786,1.22703,1.22714,587900004.0
2005-04-08 17:30:00,1.22732,1.22734,1.22518,1.2257,562700000.0
2005-04-08 17:35:00,1.22553,1.22591,1.22481,1.22488,604799997.0
2005-04-08 17:40:00,1.22457,1.22482,1.22285,1.2229,592400000.0
2005-04-08 17:45:00,1.22298,1.22457,1.22288,1.22405,541700001.0
2005-04-08 17:50:00,1.2241,1.22414,1.2234,1.22372,628300000.0
2005-04-08 17:55:00,1.22358,1.22487,1.22345,1.22487,583099998.0
2005-04-08 18:00:00,1.22528,1.22528,1.22321,1.2235,3045600005.0
2005-04-08 18:05:00,1.22378,1.22517,1.22356,1.22449,4433100001.0
2005-04-08 18:10:00,1.22454,1.22581,1.22407,1.22535,2426300006.0
2005-04-08 18:15:00,1.22549,1.2255,1.22464,1.22491,2660600007.0
2005-04-08 18:20:00,1.22502,1.2256,1.22467,1.22518,1897500007.0
2005-04-08 18:25:00,1.22502,1.22551,1.22468,1.225,2511500008.0
2005-04-08 18:30:00,1.22493,1.22506,1.22402,1.22458,2632500006.0
2005-04-08 18:35:00,1.22488,1.22503,1.22424,1.22471,1213199994.0
2005-04-08 18:40:00,1.22467,1.22523,1.22436,1.22457,2405000014.0
2005-04-08 18:45:00,1.22462,1.22502,1.22425,1.22459,1011299999.0
2005-04-08 18:50:00,1.22465,1.22477,1.22402,1.2242,1019400006.0
2005-04-08 18:55:00,1.22419,1.22483,1.22375,1.2246,1802900018.0
2005-04-08 19:00:00,1.2247,1.22509,1.22415,1.22488,1035800001.0
2005-04-08 19:05:00,1.22484,1.22494,1.22433,1.22472,2172200005.0
2005-04-08 19:10:00,1.22462,1.22494,1.22432,1.2248,1119099999.0
2005-04-08 19:15:00,1.22467,1.225,1.22452,1.22481,1617100000.0
2005-04-08 19:20:00,1.22486,1.22507,1.22429,1.22501,890500004.0
2005-04-08 19:25:00,1.22515,1.22533,1.22454,1.22518,873200008.0
2005-04-08 19:30:00,1.22523,1.22544,1.22469,1.22525,796699997.0
2005-04-08 19:35:00,1.22517,1.22541,1.22488,1.22505,1237700004.0
2005-04-08 19:40:00,1.22525,1.22531,1.22455,1.2251,986600002.0
2005-04-08 19:45:00,1.22503,1.2255,1.22484,1.22545,548399999.0
2005-04-08 19:50:00,1.22538,1.22684,1.22526,1.22666,580000001.0
2005-04-08 19:55:00,1.22703,1.22752,1.22649,1.22698,734499999.0
2005-04-08 20:00:00,1.22683,1.22728,1.22682,1.22698,1095499997.0
2005-04-08 20:05:00,1.2271,1.22787,1.22689,1.22768,820300003.0
2005-04-08 20:10:00,1.22753,1.22764,1.22684,1.22719,1137400003.0
2005-04-08 20:15:00,1.22732,1.2275,1.22664,1.2269,1726700003.0
2005-04-08 20:20:00,1.22689,1.22728,1.22657,1.2268,1906600005.0
2005-04-08 20:25:00,1.22663,1.22707,1.22661,1.22663,1662100007.0
2005-04-08 20:30:00,1.22668,1.22698,1.22638,1.22658,1572990004.0
2005-04-08 20:35:00,1.2268,1.22691,1.22642,1.22662,1547100000.0
2005-04-08 20:40:00,1.22674,1.22707,1.22636,1.22696,1698499994.0
2005-04-08 20:45:00,1.22681,1.22707,1.22652,1.2267,1004299998.0
2005-04-08 20:50:00,1.22654,1.22686,1.22633,1.22658,1121900006.0
2005-04-08 20:55:00,1.22668,1.22758,1.22643,1.22744,1660000006.0
2005-04-08 21:00:00,1.22729,1.22809,1.22694,1.22794,3104100007.0
2005-04-08 21:05:00,1.22796,1.22842,1.2276,1.22789,1782899987.0
2005-04-08 21:10:00,1.22795,1.22817,1.22731,1.2279,1795899999.0
2005-04-08 21:15:00,1.22796,1.22819,1.22775,1.22812,508000001.0
2005-04-08 21:20:00,1.22779,1.22808,1.22718,1.22792,558300005.0
2005-04-08 21:25:00,1.22749,1.22798,1.227,1.22784,989699995.0
2005-04-08 21:30:00,1.22773,1.22795,1.22698,1.22762,643699996.0
2005-04-08 21:35:00,1.22761,1.22782,1.22719,1.22725,814600004.0
2005-04-08 21:40:00,1.22731,1.22764,1.22715,1.22735,912599999.0
2005-04-08 21:45:00,1.22742,1.2277,1.22719,1.22767,962200003.0
2005-04-08 21:50:00,1.22738,1.22764,1.22722,1.22764,603600007.0
2005-04-08 21:55:00,1.22745,1.22773,1.22721,1.22721,668999999.0
2005-04-08 22:00:00,1.2273,1.22771,1.2272,1.22746,1140900002.0
2005-04-08 22:05:00,1.22751,1.22807,1.22748,1.22802,660600000.0
2005-04-08 22:10:00,1.22778,1.22805,1.2273,1.22767,437299999.0
2005-04-08 22:15:00,1.2281,1.22812,1.22745,1.22775,414199999.0
2005-04-08 22:20:00,1.22778,1.2281,1.22763,1.22788,633000004.0
2005-04-08 22:25:00,1.22768,1.22804,1.22721,1.2274,750800003.0
2005-04-08 22:30:00,1.22748,1.22752,1.22669,1.2269,695200002.0
2005-04-08 22:35:00,1.22724,1.2276,1.2268,1.22717,768700002.0
2005-04-08 22:40:00,1.22711,1.22758,1.22681,1.22729,819000007.0
2005-04-08 22:45:00,1.22732,1.22814,1.22704,1.22802,579900007.0
2005-04-08 22:50:00,1.2279,1.2281,1.22731,1.22809,703800003.0
2005-04-08 22:55:00,1.22828,1.22845,1.22764,1.22794,827200002.0
2005-04-11 00:00:00,1.2285,1.2285,1.228,1.228,943199992.0
2005-04-11 00:05:00,1.2282,1.2284,1.2282,1.2283,707399994.0
2005-04-11 00:10:00,1.2284,1.2284,1.2283,1.2284,471599996.0
2005-04-11 00:15:00,1.2283,1.2284,1.2283,1.2284,707399994.0
2005-04-11 00:20:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:25:00,1.2284,1.2285,1.2284,1.2285,707399994.0
2005-04-11 00:35:00,1.2285,1.229,1.2283,1.2286,1178999990.0
2005-04-11 00:40:00,1.2286,1.2286,1.2285,1.2285,707399994.0
2005-04-11 00:50:00,1.2285,1.2285,1.2285,1.2285,235799998.0
2005-04-11 00:55:00,1.2285,1.2286,1.2284,1.2284,707399994.0
2005-04-11 01:00:00,1.2284,1.2287,1.2284,1.2287,943199992.0
2005-04-11 01:05:00,1.2286,1.2286,1.2286,1.2286,235799998.0
2005-04-11 01:10:00,1.2286,1.2289,1.2285,1.2289,707399994.0
2005-04-11 01:15:00,1.229,1.229,1.2287,1.2289,707399994.0
2005-04-11 01:20:00,1.229,1.2291,1.229,1.2291,471599996.0
2005-04-11 01:25:00,1.2289,1.2292,1.2287,1.2287,1178999990.0
2005-04-11 01:30:00,1.2287,1.2287,1.2286,1.2287,471599996.0
2005-04-11 01:35:00,1.2285,1.2286,1.2284,1.2284,943199992.0
2005-04-11 01:40:00,1.2282,1.2284,1.228,1.228,707399994.0
2005-04-11 01:45:00,1.229,1.229,1.228,1.2283,471599996.0
2005-04-11 01:50:00,1.2283,1.2283,1.2283,1.2283,235799998.0
2005-04-11 01:55:00,1.2282,1.2282,1.228,1.228,1178999990.0
2005-04-11 02:00:00,1.2276,1.22804,1.22744,1.22764,696399997.0
2005-04-11 02:05:00,1.22774,1.22796,1.22756,1.22766,759500000.0
2005-04-11 02:10:00,1.22763,1.22828,1.22763,1.22812,433400001.0
2005-04-11 02:15:00,1.22813,1.22829,1.22767,1.22792,596200003.0
2005-04-11 02:20:00,1.22788,1.22817,1.22769,1.22789,736399999.0
2005-04-11 02:25:00,1.22809,1.22821,1.22776,1.22805,721699995.0
2005-04-11 02:30:00,1.22802,1.22836,1.22769,1.22814,661800004.0
2005-04-11 02:35:00,1.22803,1.22846,1.22798,1.22829,611000006.0
2005-04-11 02:40:00,1.22812,1.22841,1.22797,1.22841,519499996.0
2005-04-11 02:45:00,1.22821,1.22834,1.22776,1.2281,423700000.0
2005-04-11 02:50:00,1.22805,1.22837,1.22791,1.22837,615100004.0
2005-04-11 02:55:00,1.2286,1.22888,1.22823,1.22844,738000005.0
2005-04-11 03:00:00,1.22861,1.22866,1.22817,1.22844,792600001.0
2005-04-11 03:05:00,1.2283,1.22868,1.22825,1.2284,649800001.0
2005-04-11 03:10:00,1.22836,1.22865,1.2282,1.22843,554100001.0
2005-04-11 03:15:00,1.22847,1.2286,1.22814,1.22826,667800007.0
2005-04-11 03:20:00,1.22836,1.22853,1.2282,1.22829,692800005.0
2005-04-11 03:25:00,1.22824,1.22846,1.22787,1.22831,640599998.0
2005-04-11 03:30:00,1.2284,1.22848,1.22778,1.22778,828700003.0
2005-04-11 03:35:00,1.22777,1.22839,1.22744,1.22763,630500002.0
2005-04-11 03:40:00,1.22756,1.22824,1.22756,1.22779,852699998.0
2005-04-11 03:45:00,1.2278,1.22809,1.22742,1.22746,734299994.0
2005-04-11 03:50:00,1.22744,1.22785,1.22738,1.22772,601500001.0
2005-04-11 03:55:00,1.22787,1.22799,1.22759,1.22768,577799995.0
2005-04-11 04:00:00,1.22758,1.22803,1.2275,1.22765,606199997.0
2005-04-11 04:05:00,1.22775,1.22794,1.22747,1.22783,649300003.0
2005-04-11 04:10:00,1.22781,1.22802,1.22758,1.22758,882699997.0
2005-04-11 04:15:00,1.22772,1.22789,1.22737,1.22737,428800004.0
2005-04-11 04:20:00,1.22747,1.22788,1.227,1.22735,868999999.0
2005-04-11 04:25:00,1.22723,1.2276,1.22705,1.22725,553400004.0
2005-04-11 04:30:00,1.22719,1.22746,1.22702,1.22717,660800007.0
2005-04-11 04:35:00,1.22747,1.22749,1.22662,1.22696,495700002.0
2005-04-11 04:40:00,1.22688,1.22701,1.22625,1.22667,558400002.0
2005-04-11 04:45:00,1.22678,1.22698,1.22637,1.2267,721100001.0
2005-04-11 04:50:00,1.22674,1.22703,1.22649,1.22672,644800001.0
2005-04-11 04:55:00,1.22675,1.22699,1.22626,1.22674,689000000.0
2005-04-11 05:00:00,1.22681,1.22704,1.22653,1.2267,718200001.0
2005-04-11 05:05:00,1.2268,1.22688,1.22617,1.2263,621990007.0
2005-04-11 05:10:00,1.22612,1.22626,1.22569,1.22581,546000004.0
2005-04-11 05:15:00,1.22571,1.22642,1.2255,1.22638,842000001.0
2005-04-11 05:20:00,1.22637,1.22641,1.22596,1.22629,715000006.0
2005-04-11 05:25:00,1.22631,1.22652,1.22606,1.22632,634499999.0
2005-04-11 05:30:00,1.22639,1.22649,1.22602,1.22627,797300007.0
2005-04-11 05:35:00,1.22611,1.22638,1.22595,1.22601,845399999.0
2005-04-11 05:40:00,1.22616,1.22628,1.22593,1.22625,556200001.0
2005-04-11 05:45:00,1.22622,1.22639,1.22602,1.22608,557200006.0
2005-04-11 05:50:00,1.22618,1.2266,1.2259,1.22618,1078900003.0
2005-04-11 05:55:00,1.22623,1.22643,1.22605,1.22614,529100003.0
2005-04-11 06:00:00,1.22625,1.22634,1.22597,1.22623,569100007.0
2005-04-11 06:05:00,1.22626,1.22643,1.22616,1.22619,710600009.0
2005-04-11 06:10:00,1.22635,1.22642,1.22593,1.22593,669399995.0
2005-04-11 06:15:00,1.22595,1.22655,1.22588,1.22608,684100004.0
2005-04-11 06:20:00,1.226,1.2264,1.2258,1.22608,799499994.0
2005-04-11 06:25:00,1.22607,1.22634,1.22582,1.22612,633900002.0
2005-04-11 06:30:00,1.22616,1.22656,1.22595,1.22632,708899994.0
2005-04-11 06:35:00,1.22622,1.22686,1.22611,1.22613,707499996.0
2005-04-11 06:40:00,1.22622,1.22643,1.22599,1.22599,820499999.0
2005-04-11 06:45:00,1.22613,1.22643,1.22596,1.22599,711200011.0
2005-04-11 06:50:00,1.22609,1.2263,1.22584,1.22611,747300003.0
2005-04-11 06:55:00,1.22618,1.22667,1.22605,1.22652,857599993.0
2005-04-11 07:00:00,1.22643,1.22667,1.2261,1.22631,722300004.0
2005-04-11 07:05:00,1.22642,1.22646,1.22609,1.22624,697900002.0
2005-04-11 07:10:00,1.22622,1.22662,1.22612,1.22624,787799997.0
2005-04-11 07:15:00,1.22633,1.2264,1.22584,1.22621,686199999.0
2005-04-11 07:20:00,1.22605,1.22627,1.22589,1.22594,550099997.0
2005-04-11 07:25:00,1.22596,1.22617,1.22578,1.226,550199997.0
2005-04-11 07:30:00,1.22587,1.22615,1.22571,1.22598,705100004.0
2005-04-11 07:35:00,1.22602,1.2262,1.22577,1.22584,588600002.0
2005-04-11 07:40:00,1.22576,1.22612,1.22566,1.22612,562800000.0
2005-04-11 07:45:00,1.22596,1.2267,1.22588,1.22646,483499999.0
2005-04-11 07:50:00,1.22651,1.22688,1.22623,1.22665,577700004.0
2005-04-11 07:55:00,1.22658,1.22683,1.2264,1.22653,224599999.0
2005-04-11 08:00:00,1.22641,1.2269,1.22629,1.22658,466799998.0
2005-04-11 08:05:00,1.2265,1.2268,1.22638,1.22645,551500005.0
2005-04-11 08:10:00,1.22685,1.22688,1.22634,1.22658,729700005.0
2005-04-11 08:15:00,1.22651,1.22662,1.22621,1.22647,417190003.0
2005-04-11 08:20:00,1.22657,1.22685,1.22632,1.22662,558800002.0
2005-04-11 08:25:00,1.2266,1.22703,1.22629,1.22663,508700003.0
2005-04-11 08:30:00,1.22653,1.22729,1.22653,1.22729,584899993.0
2005-04-11 08:35:00,1.22709,1.22723,1.2264,1.22708,668399997.0
2005-04-11 08:40:00,1.22718,1.22745,1.22687,1.22721,540100007.0
2005-04-11 08:45:00,1.22717,1.2272,1.22612,1.22622,518400003.0
2005-04-11 08:50:00,1.22627,1.2264,1.22585,1.22621,572700000.0
2005-04-11 08:55:00,1.2262,1.22694,1.22584,1.22686,563400001.0
2005-04-11 09:00:00,1.22683,1.227,1.22658,1.22671,704199996.0
2005-04-11 09:05:00,1.22678,1.22711,1.22658,1.2269,536600005.0
2005-04-11 09:10:00,1.22638,1.22703,1.22638,1.22684,659499998.0
2005-04-11 09:15:00,1.22675,1.22687,1.22605,1.2265,419900001.0
2005-04-11 09:20:00,1.22638,1.2266,1.22598,1.22643,602600002.0
2005-04-11 09:25:00,1.22647,1.22657,1.2258,1.22624,545100004.0
2005-04-11 09:30:00,1.2261,1.22643,1.22558,1.22579,491799999.0
2005-04-11 09:35:00,1.22588,1.2261,1.22567,1.22593,679400005.0
2005-04-11 09:40:00,1.2257,1.226,1.22557,1.22595,475599998.0
2005-04-11 09:45:00,1.22593,1.22599,1.2254,1.22585,476800001.0
2005-04-11 09:50:00,1.22583,1.22603,1.22548,1.22574,433399995.0
2005-04-11 09:55:00,1.22578,1.22601,1.22548,1.22578,562599999.0
2005-04-11 10:00:00,1.22565,1.22574,1.22523,1.22524,820400001.0
2005-04-11 10:05:00,1.22539,1.22549,1.22498,1.22518,726400003.0
2005-04-11 10:10:00,1.22527,1.22561,1.2249,1.22558,674000000.0
2005-04-11 10:15:00,1.22567,1.22587,1.22533,1.22541,712500006.0
2005-04-11 10:20:00,1.22537,1.22565,1.22525,1.22557,504899996.0
2005-04-11 10:25:00,1.2256,1.2256,1.2245,1.22454,684199991.0
2005-04-11 10:30:00,1.22445,1.22453,1.22344,1.2238,648299998.0
2005-04-11 10:35:00,1.22373,1.22445,1.2236,1.22427,615499996.0
2005-04-11 10:40:00,1.22424,1.22466,1.22411,1.22428,469400005.0
2005-04-11 10:45:00,1.22423,1.22462,1.22407,1.22462,594400004.0
2005-04-11 10:50:00,1.2245,1.22461,1.22409,1.22427,659100002.0
2005-04-11 10:55:00,1.22433,1.22449,1.22387,1.22433,623499999.0
2005-04-11 11:00:00,1.22413,1.22468,1.22412,1.22412,642299998.0
2005-04-11 11:05:00,1.22418,1.22431,1.22392,1.22422,646799998.0
2005-04-11 11:10:00,1.224,1.22431,1.22373,1.22377,579399998.0
2005-04-11 11:15:00,1.22383,1.22424,1.22368,1.22394,505900000.0
2005-04-11 11:20:00,1.22403,1.22423,1.22371,1.22415,528990003.0
2005-04-11 11:25:00,1.22413,1.22426,1.22376,1.22397,565300001.0
2005-04-11 11:30:00,1.2242,1.2243,1.22387,1.22422,644199998.0
2005-04-11 11:35:00,1.22419,1.2248,1.22383,1.2248,489300002.0
2005-04-11 11:40:00,1.22477,1.22497,1.22419,1.22471,576600000.0
2005-04-11 11:45:00,1.22505,1.22535,1.22472,1.2252,589499999.0
2005-04-11 11:50:00,1.22527,1.2257,1.22506,1.22547,620200000.0
2005-04-11 11:55:00,1.22574,1.22666,1.22547,1.22642,579499996.0
2005-04-11 12:00:00,1.22636,1.22693,1.22621,1.22651,387100001.0
2005-04-11 12:05:00,1.22677,1.22767,1.22635,1.22686,538799999.0
2005-04-11 12:10:00,1.22705,1.22722,1.22647,1.227,650900005.0
2005-04-11 12:15:00,1.22685,1.22742,1.22685,1.22735,621200005.0
2005-04-11 12:20:00,1.22721,1.22742,1.22654,1.22675,668900001.0
2005-04-11 12:25:00,1.22675,1.22714,1.22616,1.22656,513100000.0
2005-04-11 12:30:00,1.22656,1.22664,1.22519,1.22551,676500003.0
2005-04-11 12:35:00,1.2256,1.22564,1.22491,1.22522,629299999.0
2005-04-11 12:40:00,1.22531,1.22535,1.22469,1.22475,624500008.0
2005-04-11 12:45:00,1.22473,1.22571,1.2247,1.22569,713000013.0
2005-04-11 12:50:00,1.2255,1.22637,1.22542,1.22617,703799997.0
2005-04-11 12:55:00,1.22611,1.22676,1.22605,1.2267,446500001.0
2005-04-11 13:00:00,1.22668,1.22717,1.22661,1.22677,635299999.0
2005-04-11 13:05:00,1.22664,1.22698,1.22602,1.22611,728500006.0
2005-04-11 13:10:00,1.22615,1.22628,1.2258,1.22598,787800001.0
2005-04-11 13:15:00,1.22596,1.22685,1.22582,1.22643,421699994.0
2005-04-11 13:20:00,1.22618,1.22618,1.22526,1.22603,627500003.0
2005-04-11 13:25:00,1.22595,1.22609,1.2251,1.22534,632300005.0
2005-04-11 13:30:00,1.22555,1.22576,1.2253,1.22552,586599998.0
2005-04-11 13:35:00,1.22555,1.22621,1.22533,1.226,595800000.0
2005-04-11 13:40:00,1.22599,1.22618,1.22554,1.22581,599000003.0
2005-04-11 13:45:00,1.22583,1.22613,1.22563,1.22597,626399993.0
2005-04-11 13:50:00,1.22598,1.2264,1.22577,1.22611,499700002.0
2005-04-11 13:55:00,1.22624,1.22667,1.22563,1.22644,596000006.0
2005-04-11 14:00:00,1.2266,1.22689,1.22612,1.2266,684000002.0
2005-04-11 14:05:00,1.22672,1.22759,1.22616,1.22734,493499996.0
2005-04-11 14:10:00,1.22736,1.22779,1.2272,1.22736,681100000.0
2005-04-11 14:15:00,1.22733,1.22791,1.22715,1.22783,651600005.0
2005-04-11 14:20:00,1.22755,1.22862,1.22751,1.22842,510399999.0
2005-04-11 14:25:00,1.22848,1.22908,1.22833,1.22848,629100004.0
2005-04-11 14:30:00,1.22838,1.22879,1.22822,1.22832,341199999.0
2005-04-11 14:35:00,1.22828,1.2291,1.22822,1.22901,819099999.0
2005-04-11 14:40:00,1.2289,1.22928,1.22846,1.22847,694600002.0
2005-04-11 14:45:00,1.2286,1.2286,1.22787,1.22803,556600008.0
2005-04-11 14:50:00,1.22798,1.22804,1.22655,1.22702,554500004.0
2005-04-11 14:55:00,1.2271,1.22899,1.22695,1.2284,690599996.0
2005-04-11 15:00:00,1.22902,1.23026,1.22888,1.2299,673300001.0
2005-04-11 15:05:00,1.22996,1.23017,1.22934,1.2295,430300005.0
2005-04-11 15:10:00,1.22975,1.2299,1.2295,1.22968,517399997.0
2005-04-11 15:15:00,1.22968,1.22982,1.22899,1.22911,427099999.0
2005-04-11 15:20:00,1.22898,1.22961,1.22896,1.22946,436700002.0
2005-04-11 15:25:00,1.22963,1.23022,1.22915,1.22995,662100001.0
2005-04-11 15:30:00,1.22991,1.23058,1.22989,1.23036,650300006.0
2005-04-11 15:35:00,1.23022,1.2303,1.22937,1.22967,642700001.0
2005-04-11 15:40:00,1.22985,1.2306,1.22974,1.2306,558299991.0
2005-04-11 15:45:00,1.2303,1.2306,1.22935,1.22953,531000006.0
2005-04-11 15:50:00,1.2296,1.23,1.22938,1.22938,620100004.0
2005-04-11 15:55:00,1.22945,1.23013,1.22935,1.23,711200008.0
2005-04-11 16:00:00,1.2304,1.23071,1.23005,1.23029,698400001.0
2005-04-11 16:05:00,1.23038,1.23113,1.23028,1.23112,472300002.0
2005-04-11 16:10:00,1.23127,1.23143,1.23069,1.23109,565600008.0
2005-04-11 16:15:00,1.23099,1.23223,1.23075,1.23211,610000001.0
2005-04-11 16:20:00,1.2323,1.23299,1.23213,1.2327,506700002.0
2005-04-11 16:25:00,1.23292,1.23308,1.2324,1.23298,779000001.0
2005-04-11 16:30:00,1.23293,1.2333,1.23272,1.23273,531699998.0
2005-04-11 16:35:00,1.23305,1.23314,1.23263,1.23291,691799999.0
2005-04-11 16:40:00,1.23287,1.23321,1.2326,1.23263,511700003.0
2005-04-11 16:45:00,1.23277,1.23311,1.23244,1.23252,622600006.0
2005-04-11 16:50:00,1.23262,1.23294,1.23239,1.23272,712699998.0
2005-04-11 16:55:00,1.2327,1.23314,1.23264,1.23291,432500001.0
2005-04-11 17:00:00,1.23317,1.23399,1.23308,1.23376,567100001.0
2005-04-11 17:05:00,1.23359,1.23425,1.23347,1.23367,541399999.0
2005-04-11 17:10:00,1.23353,1.23402,1.23345,1.23385,683799999.0
2005-04-11 17:15:00,1.23397,1.23412,1.23344,1.23346,553000001.0
2005-04-11 17:20:00,1.23342,1.23345,1.23291,1.23325,711399999.0
2005-04-11 17:25:00,1.23328,1.23334,1.23225,1.2325,609799999.0
2005-04-11 17:30:00,1.2322,1.23282,1.23198,1.23276,533700007.0
2005-04-11 17:35:00,1.23261,1.23323,1.23255,1.23315,762099999.0
2005-04-11 17:40:00,1.23308,1.23335,1.23258,1.23299,627600001.0
2005-04-11 17:45:00,1.23302,1.2331,1.2324,1.23275,507200003.0
2005-04-11 17:50:00,1.23272,1.23289,1.23212,1.23285,577400000.0
2005-04-11 17:55:00,1.23274,1.23292,1.23227,1.23237,578500004.0
2005-04-11 18:00:00,1.2324,1.23299,1.2319,1.23265,3066900009.0
2005-04-11 18:05:00,1.23276,1.23306,1.23223,1.2324,4129000033.0
2005-04-11 18:10:00,1.23248,1.23282,1.23191,1.23205,2902100010.0
2005-04-11 18:15:00,1.23214,1.23337,1.23193,1.2333,3020700004.0
2005-04-11 18:20:00,1.23344,1.23378,1.2332,1.23354,1814799998.0
2005-04-11 18:25:00,1.23345,1.23463,1.2333,1.23445,2855600017.0
2005-04-11 18:30:00,1.23451,1.23594,1.2342,1.23577,2661000004.0
2005-04-11 18:35:00,1.23578,1.23593,1.23384,1.23407,1478500012.0
2005-04-11 18:40:00,1.23423,1.23447,1.23333,1.23382,2470300001.0
2005-04-11 18:45:00,1.23393,1.23423,1.23352,1.23411,1019700005.0
2005-04-11 18:50:00,1.23374,1.2343,1.23348,1.23412,1191999997.0
2005-04-11 18:55:00,1.23405,1.2353,1.23368,1.23497,2057900008.0
2005-04-11 19:00:00,1.23492,1.23504,1.23381,1.23392,1228600008.0
2005-04-11 19:05:00,1.2339,1.23449,1.23359,1.23425,2179100004.0
2005-04-11 19:10:00,1.23423,1.23429,1.2336,1.23387,1104500008.0
2005-04-11 19:15:00,1.23338,1.23396,1.2332,1.2333,1730599999.0
2005-04-11 19:20:00,1.23341,1.23369,1.2324,1.23298,779000001.0
2005-04-11 19:25:00,1.2332,1.23324,1.23258,1.23302,1045900003.0
2005-04-11 19:30:00,1.23317,1.23383,1.23295,1.23335,840800003.0
2005-04-11 19:35:00,1.23333,1.2337,1.23231,1.2326,1572600006.0
2005-04-11 19:40:00,1.23255,1.23258,1.23192,1.23214,822600001.0
2005-04-11 19:45:00,1.23247,1.23285,1.2321,1.2328,715699995.0
2005-04-11 19:50:00,1.23268,1.23302,1.23236,1.23272,788000006.0
2005-04-11 19:55:00,1.2327,1.2328,1.23214,1.23227,794199999.0
2005-04-11 20:00:00,1.23203,1.23264,1.23184,1.23241,1104400002.0
2005-04-11 20:05:00,1.23246,1.23269,1.23208,1.2323,1234999998.0
2005-04-11 20:10:00,1.23183,1.23257,1.23173,1.23234,1359999993.0
2005-04-11 20:15:00,1.23228,1.2324,1.23177,1.23218,2204500011.0
2005-04-11 20:20:00,1.23232,1.23262,1.23209,1.23215,2130099999.0
2005-04-11 20:25:00,1.23212,1.23248,1.23184,1.23212,1674000002.0
2005-04-11 20:30:00,1.2321,1.23246,1.23191,1.23211,1599200009.0
2005-04-11 20:35:00,1.2323,1.23273,1.23175,1.23252,1502399998.0
2005-04-11 20:40:00,1.23247,1.23311,1.23197,1.23301,1511300008.0
2005-04-11 20:45:00,1.23302,1.23355,1.23273,1.23304,1072900005.0
2005-04-11 20:50:00,1.23318,1.23444,1.23288,1.2342,953100000.0
2005-04-11 20:55:00,1.23434,1.23483,1.23399,1.23475,1797600001.0
2005-04-11 21:00:00,1.23461,1.23475,1.23415,1.23465,2902000000.0
2005-04-11 21:05:00,1.23467,1.23484,1.23403,1.2344,1979800009.0
2005-04-11 21:10:00,1.23425,1.23431,1.23336,1.2336,1675300003.0
2005-04-11 21:15:00,1.23372,1.23377,1.23287,1.23337,639000003.0
2005-04-11 21:20:00,1.23345,1.23357,1.23301,1.2331,737799998.0
2005-04-11 21:25:00,1.23347,1.23352,1.233,1.23303,797600002.0
2005-04-11 21:30:00,1.23315,1.23358,1.23291,1.23351,598599995.0
2005-04-11 21:35:00,1.23315,1.23329,1.23277,1.23306,668400004.0
2005-04-11 21:40:00,1.23303,1.23308,1.23259,1.23282,676600002.0
2005-04-11 21:45:00,1.23281,1.23298,1.23251,1.23262,1188700005.0
2005-04-11 21:50:00,1.23292,1.23315,1.23229,1.23279,588500000.0
2005-04-11 21:55:00,1.23243,1.23291,1.2323,1.23268,420699999.0
2005-04-11 22:00:00,1.23252,1.23295,1.23234,1.23274,999499996.0
2005-04-11 22:05:00,1.23275,1.23297,1.23219,1.23247,927400003.0
2005-04-11 22:10:00,1.23233,1.23267,1.23204,1.23251,534000001.0
2005-04-11 22:15:00,1.23262,1.23282,1.23234,1.23279,682000003.0
2005-04-11 22:20:00,1.23258,1.23295,1.23238,1.2329,734099999.0
2005-04-11 22:25:00,1.23275,1.23305,1.2326,1.23277,761700000.0
2005-04-11 22:30:00,1.23274,1.23333,1.23258,1.23313,778700001.0
2005-04-11 22:35:00,1.23302,1.23332,1.23273,1.23314,615400000.0
2005-04-11 22:40:00,1.23317,1.2335,1.23268,1.23332,761700007.0
2005-04-11 22:45:00,1.23322,1.23335,1.23293,1.23318,472800000.0
2005-04-11 22:50:00,1.2333,1.23351,1.23292,1.2332,757199995.0
2005-04-11 22:55:00,1.23313,1.23319,1.23227,1.23239,737799999.0
2005-04-11 23:00:00,1.23297,1.23351,1.23262,1.23349,442900000.0
2005-04-11 23:05:00,1.23356,1.23362,1.23304,1.23361,553400005.0
2005-04-11 23:10:00,1.23333,1.23354,1.23291,1.23336,666200005.0
2005-04-11 23:15:00,1.2336,1.23367,1.2331,1.2331,449600000.0
2005-04-11 23:20:00,1.23317,1.23339,1.23301,1.23309,393600001.0
2005-04-11 23:25:00,1.23327,1.23333,1.23288,1.2331,648900002.0
2005-04-11 23:30:00,1.23293,1.23334,1.23289,1.23322,497200010.0
2005-04-11 23:35:00,1.23308,1.23326,1.23274,1.23299,435299998.0
2005-04-11 23:40:00,1.23293,1.2333,1.23278,1.23297,417400001.0
2005-04-11 23:45:00,1.23292,1.23328,1.23285,1.23297,508600003.0
2005-04-11 23:50:00,1.23302,1.23311,1.23273,1.23286,600400001.0
2005-04-11 23:55:00,1.23285,1.23324,1.23273,1.23301,458300003.0
2005-04-12 00:00:00,1.2331,1.23312,1.23282,1.2331,476300001.0
2005-04-12 00:05:00,1.23303,1.23321,1.23294,1.23316,560000003.0
2005-04-12 00:10:00,1.23308,1.2332,1.23273,1.23294,610690003.0
2005-04-12 00:15:00,1.233,1.23318,1.23263,1.23312,566999997.0
2005-04-12 00:20:00,1.2331,1.23325,1.23277,1.23305,455999998.0
2005-04-12 00:25:00,1.2331,1.23328,1.23285,1.23299,575199997.0
2005-04-12 00:30:00,1.23305,1.23335,1.23286,1.23324,379599997.0
2005-04-12 00:35:00,1.23321,1.23358,1.23304,1.23331,559900004.0
2005-04-12 00:40:00,1.2334,1.2336,1.23321,1.23352,398400002.0
2005-04-12 00:45:00,1.23337,1.23371,1.23326,1.23358,556799995.0
2005-04-12 00:50:00,1.23372,1.23372,1.23326,1.23327,575099993.0
2005-04-12 00:55:00,1.23339,1.23363,1.23312,1.23325,594800006.0
2005-04-12 01:00:00,1.23335,1.23372,1.23316,1.23355,584300000.0
2005-04-12 01:05:00,1.23362,1.23362,1.23299,1.23335,604299999.0
2005-04-12 01:10:00,1.23321,1.23324,1.2329,1.23311,605299997.0
2005-04-12 01:15:00,1.23327,1.23339,1.23287,1.2332,785299998.0
2005-04-12 01:20:00,1.23292,1.23332,1.23291,1.23324,557599997.0
2005-04-12 01:25:00,1.23325,1.2334,1.23302,1.23314,300800001.0
2005-04-12 01:30:00,1.23324,1.23338,1.23303,1.23327,472900003.0
2005-04-12 01:35:00,1.23341,1.23342,1.23308,1.23342,348499996.0
2005-04-12 01:40:00,1.23325,1.2335,1.23285,1.23339,550900003.0
2005-04-12 01:45:00,1.23337,1.23349,1.23315,1.23334,579300003.0
2005-04-12 01:50:00,1.23335,1.23347,1.23309,1.23341,558700000.0
2005-04-12 01:55:00,1.23342,1.23352,1.23297,1.23302,569799997.0
2005-04-12 02:00:00,1.23333,1.23352,1.23305,1.23309,408399997.0
2005-04-12 02:05:00,1.23324,1.23348,1.23298,1.23324,456000001.0
2005-04-12 02:10:00,1.23321,1.23349,1.23307,1.23337,460799996.0
2005-04-12 02:15:00,1.23335,1.23347,1.23309,1.23309,576800004.0
2005-04-12 02:20:00,1.23313,1.23339,1.2329,1.23314,586199999.0
2005-04-12 02:25:00,1.23307,1.23336,1.23281,1.23297,534100001.0
2005-04-12 02:30:00,1.233,1.23334,1.23284,1.23322,608800000.0
2005-04-12 02:35:00,1.23322,1.23333,1.23276,1.23315,492700001.0
2005-04-12 02:40:00,1.23318,1.23331,1.23293,1.23294,543900002.0
2005-04-12 02:45:00,1.23303,1.23332,1.23281,1.2329,499200001.0
2005-04-12 02:50:00,1.23286,1.23302,1.23255,1.23293,847700006.0
2005-04-12 02:55:00,1.23318,1.23324,1.23243,1.23243,522800006.0
2005-04-12 03:00:00,1.23267,1.23289,1.23252,1.2327,508499998.0
2005-04-12 03:05:00,1.23265,1.23287,1.23252,1.23279,504100000.0
2005-04-12 03:10:00,1.23285,1.23302,1.2325,1.23291,584500005.0
2005-04-12 03:15:00,1.23298,1.23308,1.23246,1.23262,397699996.0
2005-04-12 03:20:00,1.23267,1.23274,1.23231,1.23269,560899999.0
2005-04-12 03:25:00,1.2326,1.23279,1.23242,1.23261,476100002.0
2005-04-12 03:30:00,1.23255,1.2328,1.23238,1.23265,529000003.0
2005-04-12 03:35:00,1.23255,1.23279,1.23245,1.23268,568100002.0
2005-04-12 03:40:00,1.23257,1.23294,1.2325,1.23258,654500012.0
2005-04-12 03:45:00,1.23267,1.23296,1.23245,1.23245,538000003.0
2005-04-12 03:50:00,1.23267,1.23291,1.23255,1.23286,600600006.0
2005-04-12 03:55:00,1.23278,1.23294,1.23239,1.23266,533100005.0
2005-04-12 04:00:00,1.23265,1.2329,1.2324,1.23272,733400001.0
2005-04-12 04:05:00,1.23288,1.23312,1.23249,1.23289,634700002.0
2005-04-12 04:10:00,1.23279,1.2328,1.23234,1.23266,448500001.0
2005-04-12 04:15:00,1.23272,1.23288,1.23239,1.23244,761799998.0
2005-04-12 04:20:00,1.23268,1.23291,1.23238,1.2329,544999999.0
2005-04-12 04:25:00,1.23282,1.23295,1.23246,1.23281,423900003.0
2005-04-12 04:30:00,1.23292,1.23294,1.23248,1.23252,661100000.0
2005-04-12 04:35:00,1.23283,1.23295,1.23242,1.23277,625400006.0
2005-04-12 04:40:00,1.23263,1.23288,1.23245,1.23254,664000001.0
2005-04-12 04:45:00,1.23264,1.23268,1.23229,1.2325,457500004.0
2005-04-12 04:50:00,1.23237,1.23253,1.23206,1.23221,352699999.0
2005-04-12 04:55:00,1.2322,1.23248,1.23211,1.23241,515999995.0
2005-04-12 05:00:00,1.23238,1.23256,1.23206,1.23224,526200001.0
2005-04-12 05:05:00,1.23221,1.23257,1.23205,1.23221,687100000.0
2005-04-12 05:10:00,1.2322,1.23243,1.23185,1.23212,595400006.0
2005-04-12 05:15:00,1.23206,1.23238,1.232,1.23212,502100003.0
2005-04-12 05:20:00,1.23227,1.23237,1.23178,1.23223,609200004.0
2005-04-12 05:25:00,1.23217,1.23227,1.23186,1.23202,388900004.0
2005-04-12 05:30:00,1.23219,1.23238,1.23192,1.232,477599997.0
2005-04-12 05:35:00,1.23212,1.23234,1.23192,1.23218,556899995.0
2005-04-12 05:40:00,1.23208,1.23233,1.23198,1.23223,465699999.0
2005-04-12 05:45:00,1.232,1.23238,1.23173,1.23231,545700001.0
2005-04-12 05:50:00,1.23216,1.23237,1.23198,1.23211,524900004.0
2005-04-12 05:55:00,1.23209,1.23229,1.23182,1.23214,574300002.0
2005-04-12 06:00:00,1.2322,1.23248,1.23203,1.23218,647700002.0
2005-04-12 06:05:00,1.23242,1.23246,1.23196,1.23243,550400001.0
2005-04-12 06:10:00,1.23222,1.23257,1.23218,1.23242,450200000.0
2005-04-12 06:15:00,1.23242,1.23255,1.23214,1.23243,563800005.0
2005-04-12 06:20:00,1.23225,1.23236,1.23203,1.23227,728800001.0
2005-04-12 06:25:00,1.23214,1.23254,1.23196,1.23253,366300005.0
2005-04-12 06:30:00,1.23262,1.23262,1.23218,1.23232,494900002.0
2005-04-12 06:35:00,1.23226,1.23257,1.23216,1.23257,690000005.0
2005-04-12 06:40:00,1.23262,1.23262,1.23213,1.23225,384800003.0
2005-04-12 06:45:00,1.23218,1.23256,1.23218,1.23252,491500002.0
2005-04-12 06:50:00,1.23245,1.23265,1.23217,1.23246,583700004.0
2005-04-12 06:55:00,1.23257,1.2326,1.23229,1.23253,437700005.0
2005-04-12 07:00:00,1.23252,1.23257,1.23217,1.23234,551999996.0
2005-04-12 07:05:00,1.23229,1.23264,1.23219,1.23247,466100003.0
2005-04-12 07:10:00,1.23257,1.23269,1.23221,1.23242,713099996.0
2005-04-12 07:15:00,1.23269,1.23286,1.2323,1.23286,436000000.0
2005-04-12 07:20:00,1.23274,1.23287,1.23246,1.23261,584600002.0
2005-04-12 07:25:00,1.23274,1.23289,1.2325,1.23289,733699999.0
2005-04-12 07:30:00,1.23272,1.23343,1.23265,1.23286,480999999.0
2005-04-12 07:35:00,1.23301,1.23345,1.23281,1.23313,591100000.0
2005-04-12 07:40:00,1.23308,1.23365,1.23289,1.23365,562299993.0
2005-04-12 07:45:00,1.2335,1.23378,1.2331,1.23341,465700002.0
2005-04-12 07:50:00,1.23314,1.23356,1.23276,1.23341,653300005.0
2005-04-12 07:55:00,1.23338,1.23361,1.23275,1.2328,381100001.0
2005-04-12 08:00:00,1.23278,1.23345,1.23266,1.23306,444099996.0
2005-04-12 08:05:00,1.23298,1.23332,1.23232,1.23247,502400008.0
2005-04-12 08:10:00,1.23273,1.23288,1.23224,1.23246,512900006.0
2005-04-12 08:15:00,1.2322,1.23237,1.23165,1.23205,705300001.0
2005-04-12 08:20:00,1.23192,1.23254,1.23171,1.23186,607300003.0
2005-04-12 08:25:00,1.2318,1.23215,1.23162,1.23162,661299999.0
2005-04-12 08:30:00,1.23177,1.23185,1.23123,1.23148,631800007.0
2005-04-12 08:35:00,1.23182,1.23197,1.23128,1.23175,539599998.0
2005-04-12 08:40:00,1.23167,1.23204,1.23148,1.23169,634199995.0
2005-04-12 08:45:00,1.2317,1.23189,1.23139,1.2314,504200001.0
2005-04-12 08:50:00,1.23155,1.23219,1.23153,1.23179,660699999.0
2005-04-12 08:55:00,1.23173,1.23214,1.23158,1.23181,319799997.0
2005-04-12 09:00:00,1.23196,1.23211,1.23163,1.2321,697999994.0
2005-04-12 09:05:00,1.232,1.23219,1.23144,1.23165,432200003.0
2005-04-12 09:10:00,1.2316,1.23198,1.23145,1.23152,635989996.0
2005-04-12 09:15:00,1.2317,1.23186,1.2312,1.23143,552199998.0
2005-04-12 09:20:00,1.23151,1.23182,1.23127,1.23144,546600003.0
2005-04-12 09:25:00,1.23152,1.23175,1.23106,1.23148,546699997.0
2005-04-12 09:30:00,1.23161,1.23176,1.2314,1.23151,498300003.0
2005-04-12 09:35:00,1.23128,1.23182,1.23118,1.2317,464499994.0
2005-04-12 09:40:00,1.2316,1.23202,1.23149,1.23169,550500005.0
2005-04-12 09:45:00,1.23179,1.23194,1.23123,1.23166,665800005.0
2005-04-12 09:50:00,1.23178,1.23206,1.23148,1.2319,525899996.0
2005-04-12 09:55:00,1.23207,1.23256,1.23165,1.23238,596000004.0
2005-04-12 10:00:00,1.2322,1.23351,1.23215,1.23309,519899999.0
2005-04-12 10:05:00,1.23295,1.23309,1.23244,1.2325,531500002.0
2005-04-12 10:10:00,1.23238,1.23281,1.23229,1.2327,494000003.0
2005-04-12 10:15:00,1.23284,1.23284,1.23231,1.23255,594800005.0
2005-04-12 10:20:00,1.23255,1.23292,1.23214,1.2327,420599996.0
2005-04-12 10:25:00,1.23261,1.23291,1.2321,1.23231,523790003.0
2005-04-12 10:30:00,1.23226,1.23245,1.23192,1.23204,737200007.0
2005-04-12 10:35:00,1.23205,1.23233,1.23168,1.23219,544499995.0
2005-04-12 10:40:00,1.23211,1.23231,1.23155,1.23208,562000004.0
2005-04-12 10:45:00,1.23193,1.23213,1.23167,1.23186,649900002.0
2005-04-12 10:50:00,1.23185,1.23222,1.23171,1.2319,527199999.0
2005-04-12 10:55:00,1.23182,1.23229,1.23158,1.23211,519199999.0
2005-04-12 11:00:00,1.23193,1.23211,1.23157,1.23169,513199999.0
2005-04-12 11:05:00,1.23153,1.23171,1.23066,1.23077,680699994.0
2005-04-12 11:10:00,1.2308,1.23099,1.23026,1.23044,691599998.0
2005-04-12 11:15:00,1.23068,1.23093,1.23052,1.23062,579400004.0
2005-04-12 11:20:00,1.23087,1.23101,1.2304,1.23073,454300002.0
2005-04-12 11:25:00,1.23094,1.23111,1.2306,1.23105,488099999.0
2005-04-12 11:30:00,1.23109,1.23131,1.23082,1.23117,681700000.0
2005-04-12 11:35:00,1.23128,1.23143,1.23097,1.23111,448589998.0
2005-04-12 11:40:00,1.23123,1.23139,1.23088,1.2312,605699998.0
2005-04-12 11:45:00,1.23142,1.23182,1.23098,1.23165,554799998.0
2005-04-12 11:50:00,1.23192,1.23236,1.23164,1.23189,473800005.0
2005-04-12 11:55:00,1.23203,1.23243,1.2318,1.23204,539800001.0
2005-04-12 12:00:00,1.23212,1.23256,1.23178,1.23256,488399999.0
2005-04-12 12:05:00,1.23255,1.23257,1.23197,1.23235,598000003.0
2005-04-12 12:10:00,1.23218,1.23235,1.23173,1.23191,552799999.0
2005-04-12 12:15:00,1.23188,1.23219,1.23155,1.23201,653800001.0
2005-04-12 12:20:00,1.23228,1.23228,1.23141,1.23144,500100000.0
2005-04-12 12:25:00,1.23127,1.2317,1.231,1.23145,531000001.0
2005-04-12 12:30:00,1.23157,1.23173,1.23114,1.23128,603900005.0
2005-04-12 12:35:00,1.23137,1.23143,1.23055,1.23087,650399994.0
2005-04-12 12:40:00,1.23087,1.23134,1.23064,1.23087,649300000.0
2005-04-12 12:45:00,1.23089,1.23139,1.23083,1.23109,569900005.0
2005-04-12 12:50:00,1.2311,1.23138,1.23097,1.23115,661200003.0
2005-04-12 12:55:00,1.2312,1.23152,1.23107,1.23149,460499998.0
2005-04-12 13:00:00,1.2311,1.23145,1.23074,1.23105,531699999.0
2005-04-12 13:05:00,1.23097,1.23112,1.23067,1.23112,547300000.0
2005-04-12 13:10:00,1.23098,1.23114,1.2303,1.23046,638400004.0
2005-04-12 13:15:00,1.2307,1.23093,1.23038,1.23079,514800001.0
2005-04-12 13:20:00,1.23062,1.23114,1.2306,1.23076,473499998.0
2005-04-12 13:25:00,1.23089,1.23131,1.23064,1.23121,430400001.0
2005-04-12 13:30:00,1.23105,1.23197,1.2309,1.23189,553400000.0
2005-04-12 13:35:00,1.23182,1.23182,1.23122,1.23144,566700009.0
2005-04-12 13:40:00,1.23166,1.23191,1.2309,1.2309,508299998.0
2005-04-12 13:45:00,1.23103,1.23162,1.23103,1.23124,607699998.0
2005-04-12 13:50:00,1.23145,1.23182,1.23097,1.23148,704699997.0
2005-04-12 13:55:00,1.23156,1.23165,1.2311,1.2311,458000001.0
2005-04-12 14:00:00,1.23145,1.23189,1.23113,1.23174,564300003.0
2005-04-12 14:05:00,1.23199,1.23301,1.23177,1.23258,643600001.0
2005-04-12 14:10:00,1.23262,1.23321,1.23219,1.23317,497100002.0
2005-04-12 14:15:00,1.23315,1.23368,1.23306,1.23326,561199996.0
2005-04-12 14:20:00,1.23321,1.23346,1.23305,1.23346,581600004.0
2005-04-12 14:25:00,1.23317,1.23397,1.23281,1.23335,641000008.0
2005-04-12 14:30:00,1.23224,1.23541,1.23132,1.23447,656700002.0
2005-04-12 14:35:00,1.23472,1.23476,1.23308,1.23381,478099999.0
2005-04-12 14:40:00,1.23392,1.2341,1.23339,1.23397,585900000.0
2005-04-12 14:45:00,1.23402,1.23477,1.23352,1.23452,735200001.0
2005-04-12 14:50:00,1.2343,1.23463,1.23336,1.23443,590000000.0
2005-04-12 14:55:00,1.2347,1.23519,1.2342,1.23425,538699995.0
2005-04-12 15:00:00,1.23445,1.23549,1.23357,1.23507,649199996.0
2005-04-12 15:05:00,1.2348,1.23503,1.23298,1.23367,565499995.0
2005-04-12 15:10:00,1.23377,1.23403,1.2327,1.23324,545000005.0
2005-04-12 15:15:00,1.23351,1.23425,1.23351,1.234,411900002.0
2005-04-12 15:20:00,1.23415,1.23474,1.23343,1.23453,464100004.0
2005-04-12 15:25:00,1.23418,1.23462,1.23342,1.23363,751599996.0
2005-04-12 15:30:00,1.2337,1.23612,1.23359,1.23607,444500000.0
2005-04-12 15:35:00,1.2363,1.23663,1.23556,1.2357,548200002.0
2005-04-12 15:40:00,1.2358,1.23607,1.23538,1.23598,454400001.0
2005-04-12 15:45:00,1.23571,1.23706,1.23564,1.2369,540700005.0
2005-04-12 15:50:00,1.23685,1.23706,1.23653,1.23686,727099993.0
2005-04-12 15:55:00,1.23695,1.23758,1.23672,1.23687,629200000.0
2005-04-12 16:00:00,1.23705,1.23958,1.21705,1.23949,566390001.0
2005-04-12 16:05:00,1.2396,1.24169,1.23946,1.24159,504700006.0
2005-04-12 16:10:00,1.24143,1.24143,1.2399,1.2407,509100001.0
2005-04-12 16:15:00,1.24065,1.24095,1.24027,1.24053,582100009.0
2005-04-12 16:20:00,1.24041,1.24081,1.24038,1.24042,522800004.0
2005-04-12 16:25:00,1.24055,1.24074,1.24042,1.2405,491400001.0
2005-04-12 16:30:00,1.24058,1.24099,1.24054,1.24064,693200000.0
2005-04-12 16:35:00,1.24073,1.24073,1.24033,1.2406,406900000.0
2005-04-12 16:40:00,1.24047,1.24047,1.23928,1.23928,305600000.0
2005-04-12 16:45:00,1.23934,1.23954,1.23895,1.23923,501900003.0
2005-04-12 16:50:00,1.23935,1.23944,1.23858,1.23859,492200001.0
2005-04-12 16:55:00,1.23885,1.23996,1.23885,1.23955,624200002.0
2005-04-12 17:00:00,1.24002,1.2404,1.23966,1.24032,511799999.0
2005-04-12 17:05:00,1.24028,1.24061,1.24008,1.24024,595299995.0
2005-04-12 17:10:00,1.2403,1.24076,1.2402,1.2402,518699999.0
2005-04-12 17:15:00,1.24021,1.24035,1.23985,1.24026,595700004.0
2005-04-12 17:20:00,1.24024,1.24028,1.24002,1.24015,484700004.0
2005-04-12 17:25:00,1.24034,1.24044,1.23989,1.23989,398100004.0
2005-04-12 17:30:00,1.23988,1.23996,1.23939,1.23986,457800008.0
2005-04-12 17:35:00,1.23987,1.24087,1.23969,1.24083,556400011.0
2005-04-12 17:40:00,1.24098,1.24115,1.24032,1.24046,665499996.0
2005-04-12 17:45:00,1.24033,1.24091,1.24007,1.24016,462300000.0
2005-04-12 17:50:00,1.24045,1.24081,1.24029,1.24052,397000002.0
2005-04-12 17:55:00,1.24052,1.24062,1.24027,1.24043,498400001.0
2005-04-12 18:00:00,1.24049,1.24049,1.2399,1.2399,2921700003.0
2005-04-12 18:05:00,1.23987,1.23994,1.23898,1.23952,4007790006.0
2005-04-12 18:10:00,1.23976,1.23976,1.23921,1.2393,2573800008.0
2005-04-12 18:15:00,1.23929,1.23929,1.23841,1.23861,3299900017.0
2005-04-12 18:20:00,1.23871,1.23916,1.23845,1.23899,2235800003.0
2005-04-12 18:25:00,1.23911,1.23911,1.23887,1.23892,2575599999.0
2005-04-12 18:30:00,1.23893,1.23913,1.23886,1.23897,2351900002.0
2005-04-12 18:35:00,1.239,1.23935,1.23893,1.23922,1356500017.0
2005-04-12 18:40:00,1.23923,1.2395,1.23919,1.2393,2345100003.0
2005-04-12 18:45:00,1.23942,1.23948,1.23893,1.23898,1244400007.0
2005-04-12 18:50:00,1.23897,1.23935,1.23886,1.23907,1247700004.0
2005-04-12 18:55:00,1.23905,1.23917,1.23861,1.23896,1938200014.0
2005-04-12 19:00:00,1.23913,1.23913,1.2386,1.23865,1162100007.0
2005-04-12 19:05:00,1.23871,1.23916,1.23871,1.2391,1866000005.0
2005-04-12 19:10:00,1.239,1.239,1.23853,1.23895,1310290007.0
2005-04-12 19:15:00,1.23896,1.23935,1.23865,1.2393,1534399992.0
2005-04-12 19:20:00,1.23913,1.23963,1.23913,1.23955,765400010.0
2005-04-12 19:25:00,1.23948,1.23965,1.23929,1.23948,832900008.0
2005-04-12 19:30:00,1.23971,1.23976,1.23923,1.23948,745700003.0
2005-04-12 19:35:00,1.23967,1.23974,1.23927,1.23971,1350299997.0
2005-04-12 19:40:00,1.23973,1.2398,1.23956,1.23965,731799997.0
2005-04-12 19:45:00,1.23972,1.2398,1.23953,1.2397,460899999.0
2005-04-12 19:50:00,1.23972,1.24008,1.2397,1.23985,365100000.0
2005-04-12 19:55:00,1.23997,1.23998,1.2395,1.23971,863299996.0
2005-04-12 20:00:00,1.23987,1.24024,1.23932,1.23933,820699993.0
2005-04-12 20:05:00,1.23916,1.23916,1.23854,1.23906,1036000008.0
2005-04-12 20:10:00,1.23908,1.23948,1.23852,1.23887,1240500014.0
2005-04-12 20:15:00,1.23883,1.23886,1.23793,1.23875,1664699994.0
2005-04-12 20:20:00,1.23879,1.23879,1.23816,1.23837,1978600004.0
2005-04-12 20:25:00,1.23839,1.23839,1.23715,1.23747,1844399990.0
2005-04-12 20:30:00,1.23769,1.23867,1.23769,1.23847,1186499998.0
2005-04-12 20:35:00,1.23838,1.23858,1.23816,1.23836,1504300002.0
2005-04-12 20:40:00,1.23848,1.23872,1.23817,1.23851,1567900000.0
2005-04-12 20:45:00,1.23841,1.23843,1.23689,1.23689,1015300002.0
2005-04-12 20:50:00,1.23682,1.23701,1.23652,1.23693,1177100003.0
2005-04-12 20:55:00,1.23735,1.23735,1.23633,1.23661,1704700009.0
2005-04-12 21:00:00,1.23674,1.23687,1.23637,1.23667,3066590000.0
2005-04-12 21:05:00,1.23668,1.23688,1.23656,1.23674,1682000004.0
2005-04-12 21:10:00,1.2368,1.23698,1.23666,1.23693,1645290003.0
2005-04-12 21:15:00,1.23708,1.23719,1.23672,1.23677,574299997.0
2005-04-12 21:20:00,1.2368,1.23744,1.23672,1.23726,599299999.0
2005-04-12 21:25:00,1.23731,1.23747,1.23722,1.23733,877600006.0
2005-04-12 21:30:00,1.23742,1.23744,1.2368,1.23733,582300001.0
2005-04-12 21:35:00,1.23739,1.23806,1.23733,1.23785,623500002.0
2005-04-12 21:40:00,1.23783,1.23803,1.23774,1.23796,679299998.0
2005-04-12 21:45:00,1.238,1.23825,1.23787,1.23815,1044600001.0
2005-04-12 21:50:00,1.23814,1.23845,1.23803,1.23825,673200002.0
2005-04-12 21:55:00,1.23841,1.23852,1.2383,1.2384,350600002.0
2005-04-12 22:00:00,1.23842,1.23854,1.238,1.238,1434099998.0
2005-04-12 22:05:00,1.23775,1.23786,1.23745,1.23779,697000003.0
2005-04-12 22:10:00,1.2377,1.23778,1.23738,1.23771,346599997.0
2005-04-12 22:15:00,1.23782,1.23791,1.23725,1.23725,461200000.0
2005-04-12 22:20:00,1.23738,1.23762,1.23722,1.23748,471299997.0
2005-04-12 22:25:00,1.23755,1.23768,1.2371,1.2371,579600002.0
2005-04-12 22:30:00,1.23729,1.23749,1.23708,1.23732,835800006.0
2005-04-12 22:35:00,1.23746,1.23748,1.23702,1.2371,605600003.0
2005-04-12 22:40:00,1.23721,1.23745,1.23703,1.23705,708599997.0
2005-04-12 22:45:00,1.23714,1.23761,1.23711,1.23715,429400000.0
2005-04-12 22:50:00,1.23717,1.23722,1.23696,1.23713,504999998.0
2005-04-12 22:55:00,1.23714,1.23738,1.2369,1.23703,717699999.0
2005-04-12 23:00:00,1.237,1.23753,1.237,1.23734,308199996.0
2005-04-12 23:05:00,1.23733,1.23748,1.23691,1.23746,752800005.0
2005-04-12 23:10:00,1.23729,1.23745,1.2369,1.23729,522200004.0
2005-04-12 23:15:00,1.23713,1.23742,1.23673,1.23717,496600007.0
2005-04-12 23:20:00,1.23716,1.2374,1.2368,1.2372,358800002.0
2005-04-12 23:25:00,1.2376,1.23763,1.23703,1.23736,553099997.0
2005-04-12 23:30:00,1.23715,1.23784,1.2371,1.23747,631100001.0
2005-04-12 23:35:00,1.2374,1.23782,1.23725,1.23747,483999994.0
2005-04-12 23:40:00,1.23747,1.2376,1.23741,1.23743,481600000.0
2005-04-12 23:45:00,1.23751,1.23773,1.23739,1.23768,508600004.0
2005-04-12 23:50:00,1.23755,1.23802,1.23736,1.23776,540999998.0
2005-04-12 23:55:00,1.23765,1.23785,1.2374,1.23747,355000002.0
2005-04-13 00:00:00,1.23797,1.23797,1.23754,1.23774,431700003.0
2005-04-13 00:05:00,1.23775,1.23801,1.23752,1.23777,451899999.0
2005-04-13 00:10:00,1.23762,1.23775,1.23741,1.23749,464700000.0
2005-04-13 00:15:00,1.23749,1.2376,1.23711,1.23725,452199998.0
2005-04-13 00:20:00,1.2372,1.23769,1.2371,1.2372,534200004.0
2005-04-13 00:25:00,1.23727,1.2377,1.23704,1.23704,341600003.0
2005-04-13 00:30:00,1.23715,1.23766,1.23707,1.23738,493099998.0
2005-04-13 00:35:00,1.23733,1.23749,1.23722,1.23723,241400001.0
2005-04-13 00:40:00,1.23727,1.23764,1.23724,1.2373,484300007.0
2005-04-13 00:45:00,1.2373,1.23763,1.2372,1.2372,372700003.0
2005-04-13 00:50:00,1.23727,1.23759,1.23716,1.23732,626499998.0
2005-04-13 00:55:00,1.2373,1.23775,1.23721,1.2377,479500000.0
2005-04-13 01:00:00,1.2377,1.238,1.23746,1.23763,505200001.0
2005-04-13 01:05:00,1.23768,1.23768,1.23719,1.23719,426500000.0
2005-04-13 01:10:00,1.23727,1.23744,1.23714,1.23735,324700000.0
2005-04-13 01:15:00,1.2373,1.23749,1.23707,1.2373,410700001.0
2005-04-13 01:20:00,1.23722,1.2373,1.23705,1.23705,273800001.0
2005-04-13 01:25:00,1.23729,1.23758,1.23708,1.23739,344200003.0
2005-04-13 01:30:00,1.23723,1.23752,1.23717,1.23717,344600003.0
2005-04-13 01:35:00,1.23725,1.23737,1.2371,1.23725,329700002.0
2005-04-13 01:40:00,1.2371,1.23749,1.2371,1.2372,246699999.0
2005-04-13 01:45:00,1.23717,1.23731,1.23706,1.23727,292500002.0
2005-04-13 01:50:00,1.23762,1.23762,1.23709,1.23718,261500000.0
2005-04-13 01:55:00,1.23745,1.23745,1.23713,1.2372,241999999.0
2005-04-13 02:00:00,1.23733,1.23751,1.23709,1.23748,488399998.0
2005-04-13 02:05:00,1.23759,1.2377,1.23715,1.23749,511900000.0
2005-04-13 02:10:00,1.2375,1.23785,1.23743,1.23747,329300000.0
2005-04-13 02:15:00,1.23777,1.23792,1.23746,1.23787,524900003.0
2005-04-13 02:20:00,1.23785,1.23798,1.23724,1.23793,438500005.0
2005-04-13 02:25:00,1.23781,1.23788,1.23729,1.23742,360899993.0
2005-04-13 02:30:00,1.23757,1.23791,1.23741,1.2376,426099997.0
2005-04-13 02:35:00,1.23772,1.23801,1.23768,1.23785,227199997.0
2005-04-13 02:40:00,1.23739,1.23801,1.23719,1.23773,296899997.0
2005-04-13 02:45:00,1.23775,1.23789,1.23772,1.2378,294900000.0
2005-04-13 02:50:00,1.2378,1.23811,1.23769,1.2379,200200001.0
2005-04-13 02:55:00,1.23788,1.23817,1.23771,1.23817,232400001.0
2005-04-13 03:00:00,1.2378,1.23811,1.2376,1.2376,469200003.0
2005-04-13 03:05:00,1.238,1.23808,1.23708,1.23736,345399997.0
2005-04-13 03:10:00,1.23747,1.23781,1.23742,1.23755,217500001.0
2005-04-13 03:15:00,1.23753,1.23797,1.23752,1.23797,439500003.0
2005-04-13 03:20:00,1.23765,1.23774,1.23721,1.2376,405299999.0
2005-04-13 03:25:00,1.2376,1.23777,1.23755,1.23763,355200003.0
2005-04-13 03:30:00,1.2376,1.2379,1.2375,1.23758,262800002.0
2005-04-13 03:35:00,1.23746,1.2378,1.23746,1.23767,253700001.0
2005-04-13 03:40:00,1.23773,1.23808,1.23755,1.23789,463300002.0
2005-04-13 03:45:00,1.23787,1.23795,1.23709,1.23709,555600008.0
2005-04-13 03:50:00,1.23719,1.23719,1.23632,1.23633,409500003.0
2005-04-13 03:55:00,1.2363,1.23695,1.2363,1.23688,537099999.0
2005-04-13 04:00:00,1.23683,1.23727,1.23657,1.23695,358300003.0
2005-04-13 04:05:00,1.2369,1.23721,1.23678,1.23688,324199998.0
2005-04-13 04:10:00,1.23682,1.23697,1.23642,1.23646,363599999.0
2005-04-13 04:15:00,1.23645,1.23655,1.23631,1.23638,176300001.0
2005-04-13 04:20:00,1.23655,1.23668,1.23613,1.23645,566900006.0
2005-04-13 04:25:00,1.23659,1.23682,1.23641,1.23661,516800002.0
2005-04-13 04:30:00,1.23683,1.23699,1.23651,1.23651,351200003.0
2005-04-13 04:35:00,1.2366,1.23666,1.23641,1.2365,361299998.0
2005-04-13 04:40:00,1.23643,1.2366,1.23638,1.2366,220100001.0
2005-04-13 04:45:00,1.23661,1.23665,1.23639,1.23639,392099998.0
2005-04-13 04:50:00,1.23645,1.23683,1.23636,1.23683,449299996.0
2005-04-13 04:55:00,1.23647,1.23671,1.23637,1.23639,495000007.0
2005-04-13 05:00:00,1.23647,1.23682,1.23643,1.23672,346100003.0
2005-04-13 05:05:00,1.23674,1.2371,1.23671,1.23686,322599999.0
2005-04-13 05:10:00,1.23687,1.23709,1.23682,1.23691,406090003.0
2005-04-13 05:15:00,1.23694,1.23717,1.23677,1.23687,396800000.0
2005-04-13 05:20:00,1.23708,1.23719,1.23678,1.23704,459000001.0
2005-04-13 05:25:00,1.237,1.237,1.23687,1.23697,161799998.0
2005-04-13 05:30:00,1.23692,1.23721,1.23685,1.23685,316900002.0
2005-04-13 05:35:00,1.23696,1.23696,1.2364,1.23685,440000003.0
2005-04-13 05:40:00,1.23678,1.23707,1.23648,1.23678,403099998.0
2005-04-13 05:45:00,1.23682,1.2372,1.23675,1.23703,272299999.0
2005-04-13 05:50:00,1.23705,1.23752,1.237,1.23718,310999998.0
2005-04-13 05:55:00,1.23717,1.23753,1.23693,1.23702,326999999.0
2005-04-13 06:00:00,1.237,1.23728,1.23652,1.23683,374699997.0
2005-04-13 06:05:00,1.23698,1.23723,1.23672,1.2369,409000005.0
2005-04-13 06:10:00,1.23734,1.23734,1.23645,1.23664,451399998.0
2005-04-13 06:15:00,1.23667,1.23698,1.23662,1.2369,432899999.0
2005-04-13 06:20:00,1.23687,1.23702,1.23664,1.23692,487800004.0
2005-04-13 06:25:00,1.23702,1.23702,1.23653,1.23653,547100005.0
2005-04-13 06:30:00,1.23649,1.23699,1.23635,1.23649,439400003.0
2005-04-13 06:35:00,1.23634,1.23642,1.23504,1.236,480800000.0
2005-04-13 06:40:00,1.23589,1.23643,1.23589,1.23632,572000001.0
2005-04-13 06:45:00,1.23632,1.23645,1.23595,1.23639,345700006.0
2005-04-13 06:50:00,1.23645,1.23647,1.23611,1.23628,446600000.0
2005-04-13 06:55:00,1.2364,1.23659,1.23623,1.23643,381700000.0
2005-04-13 07:00:00,1.23637,1.23673,1.23627,1.23643,545100002.0
2005-04-13 07:05:00,1.23636,1.23672,1.23629,1.2364,432300005.0
2005-04-13 07:10:00,1.23663,1.23663,1.23633,1.23647,294899997.0
2005-04-13 07:15:00,1.23646,1.23649,1.23612,1.23642,481099998.0
2005-04-13 07:20:00,1.23624,1.23655,1.23599,1.23599,492000008.0
2005-04-13 07:25:00,1.2358,1.23647,1.23577,1.23647,509500002.0
2005-04-13 07:30:00,1.23621,1.23621,1.2359,1.23613,520499998.0
2005-04-13 07:35:00,1.23617,1.2364,1.23594,1.23619,318600002.0
2005-04-13 07:40:00,1.23625,1.23654,1.23618,1.23631,285099998.0
2005-04-13 07:45:00,1.23639,1.23659,1.23599,1.2361,487399998.0
2005-04-13 07:50:00,1.23633,1.23651,1.23608,1.23635,564500000.0
2005-04-13 07:55:00,1.2364,1.23658,1.2362,1.23622,390699997.0
2005-04-13 08:00:00,1.23617,1.23631,1.23609,1.23626,414599999.0
2005-04-13 08:05:00,1.2362,1.23637,1.236,1.23604,449700003.0
2005-04-13 08:10:00,1.23611,1.23644,1.23603,1.23605,507400005.0
2005-04-13 08:15:00,1.23609,1.23631,1.23587,1.23594,259399999.0
2005-04-13 08:20:00,1.23593,1.23597,1.23574,1.23574,500800006.0
2005-04-13 08:25:00,1.23583,1.23618,1.23529,1.2354,212399999.0
2005-04-13 08:30:00,1.23543,1.23582,1.23543,1.2356,569599999.0
2005-04-13 08:35:00,1.23559,1.23561,1.2352,1.2352,382800006.0
2005-04-13 08:40:00,1.23516,1.23538,1.23499,1.23509,294900002.0
2005-04-13 08:45:00,1.235,1.23538,1.235,1.23538,399690000.0
2005-04-13 08:50:00,1.23527,1.23554,1.23527,1.23543,472299995.0
2005-04-13 08:55:00,1.23542,1.23562,1.23525,1.23532,515500004.0
2005-04-13 09:00:00,1.23526,1.23527,1.23494,1.23503,328600004.0
2005-04-13 09:05:00,1.235,1.23534,1.23495,1.23522,409600001.0
2005-04-13 09:10:00,1.23502,1.23532,1.23502,1.2351,330899999.0
2005-04-13 09:15:00,1.23508,1.23529,1.23495,1.23503,344500003.0
2005-04-13 09:20:00,1.23506,1.23526,1.23484,1.23505,566500003.0
2005-04-13 09:25:00,1.2351,1.23536,1.23483,1.23518,293499999.0
2005-04-13 09:30:00,1.2351,1.23519,1.23482,1.235,274800005.0
2005-04-13 09:35:00,1.23512,1.23515,1.23431,1.23447,388199998.0
2005-04-13 09:40:00,1.23443,1.2349,1.23443,1.23462,506500003.0
2005-04-13 09:45:00,1.2344,1.23449,1.23409,1.23448,332399999.0
2005-04-13 09:50:00,1.23426,1.23426,1.23386,1.2339,374100001.0
2005-04-13 09:55:00,1.2339,1.23408,1.23365,1.2338,510100009.0
2005-04-13 10:00:00,1.23367,1.23375,1.23306,1.23306,449999999.0
2005-04-13 10:05:00,1.23324,1.23336,1.23299,1.23329,399499999.0
2005-04-13 10:10:00,1.23333,1.23376,1.23333,1.23361,422299999.0
2005-04-13 10:15:00,1.23368,1.23392,1.23349,1.23369,640799998.0
2005-04-13 10:20:00,1.23367,1.23375,1.23323,1.2333,478400001.0
2005-04-13 10:25:00,1.23333,1.23357,1.23332,1.23348,385800001.0
2005-04-13 10:30:00,1.23362,1.23375,1.23336,1.23344,476400003.0
2005-04-13 10:35:00,1.23333,1.23382,1.23333,1.23363,734499999.0
2005-04-13 10:40:00,1.23362,1.23391,1.23358,1.23361,530100003.0
2005-04-13 10:45:00,1.23367,1.23393,1.23335,1.23393,588500003.0
2005-04-13 10:50:00,1.23391,1.23391,1.23358,1.2336,417600003.0
2005-04-13 10:55:00,1.23359,1.23366,1.23332,1.23332,523499998.0
2005-04-13 11:00:00,1.23333,1.23358,1.23333,1.23344,466100001.0
2005-04-13 11:05:00,1.2334,1.23356,1.23332,1.23352,313600002.0
2005-04-13 11:10:00,1.23348,1.23352,1.23317,1.23332,494900000.0
2005-04-13 11:15:00,1.23323,1.2335,1.23318,1.23336,652300007.0
2005-04-13 11:20:00,1.23351,1.23385,1.23345,1.23373,522400001.0
2005-04-13 11:25:00,1.23376,1.23462,1.23367,1.23454,573500000.0
2005-04-13 11:30:00,1.23468,1.23515,1.23425,1.23453,663300003.0
2005-04-13 11:35:00,1.23462,1.23496,1.2341,1.23436,515900000.0
2005-04-13 11:40:00,1.23433,1.23473,1.23424,1.23457,495500002.0
2005-04-13 11:45:00,1.23459,1.23484,1.23418,1.23449,422300005.0
2005-04-13 11:50:00,1.23469,1.23495,1.2345,1.23451,517699995.0
2005-04-13 11:55:00,1.2346,1.23488,1.2346,1.23488,474499998.0
2005-04-13 12:00:00,1.23497,1.23498,1.23427,1.23447,330900002.0
2005-04-13 12:05:00,1.23443,1.2346,1.23429,1.23441,586699998.0
2005-04-13 12:10:00,1.23442,1.23467,1.23415,1.23456,539499996.0
2005-04-13 12:15:00,1.2344,1.23476,1.23436,1.23451,483700003.0
2005-04-13 12:20:00,1.23447,1.23447,1.23414,1.23435,519999998.0
2005-04-13 12:25:00,1.23454,1.23464,1.23424,1.2343,577499999.0
2005-04-13 12:30:00,1.23431,1.23459,1.23425,1.2343,390600001.0
2005-04-13 12:35:00,1.23437,1.23471,1.23427,1.2344,547499999.0
2005-04-13 12:40:00,1.23459,1.23478,1.23404,1.23432,630600002.0
2005-04-13 12:45:00,1.23447,1.23468,1.23425,1.23451,440199997.0
2005-04-13 12:50:00,1.23451,1.23465,1.23429,1.23433,491600000.0
2005-04-13 12:55:00,1.23426,1.23446,1.23411,1.23438,358199998.0
2005-04-13 13:00:00,1.23465,1.23465,1.23423,1.23426,407899999.0
2005-04-13 13:05:00,1.23441,1.23473,1.23436,1.23466,515800003.0
2005-04-13 13:10:00,1.23469,1.23469,1.2343,1.23442,263900003.0
2005-04-13 13:15:00,1.23437,1.23459,1.23432,1.23452,324500001.0
2005-04-13 13:20:00,1.23448,1.23462,1.23432,1.23447,329900002.0
2005-04-13 13:25:00,1.2345,1.23452,1.23435,1.23439,342199999.0
2005-04-13 13:30:00,1.23448,1.2345,1.23416,1.23433,362300002.0
2005-04-13 13:35:00,1.2343,1.23442,1.23351,1.23374,330400001.0
2005-04-13 13:40:00,1.2337,1.23432,1.23368,1.23422,510700001.0
2005-04-13 13:45:00,1.23419,1.2349,1.23414,1.23485,432299999.0
2005-04-13 13:50:00,1.23487,1.23491,1.23461,1.2348,352200002.0
2005-04-13 13:55:00,1.23494,1.23555,1.23479,1.23555,381900003.0
2005-04-13 14:00:00,1.23551,1.23606,1.23514,1.23588,405700002.0
2005-04-13 14:05:00,1.23583,1.23608,1.23582,1.23603,463499999.0
2005-04-13 14:10:00,1.23602,1.23648,1.23585,1.23632,622400005.0
2005-04-13 14:15:00,1.23625,1.23713,1.23625,1.23668,431400002.0
2005-04-13 14:20:00,1.23666,1.23669,1.23638,1.23667,460299999.0
2005-04-13 14:25:00,1.23662,1.23669,1.23614,1.23625,430300001.0
2005-04-13 14:30:00,1.23685,1.23701,1.23501,1.23501,497600003.0
2005-04-13 14:35:00,1.235,1.235,1.23328,1.23356,500699999.0
2005-04-13 14:40:00,1.2338,1.23442,1.23352,1.23391,645800000.0
2005-04-13 14:45:00,1.23385,1.23679,1.23385,1.23663,607599995.0
2005-04-13 14:50:00,1.2365,1.23696,1.23437,1.23636,442599998.0
2005-04-13 14:55:00,1.23662,1.23717,1.23619,1.23713,688600008.0
2005-04-13 15:00:00,1.23714,1.23725,1.23668,1.23697,433900001.0
2005-04-13 15:05:00,1.23701,1.23705,1.23566,1.23578,506500005.0
2005-04-13 15:10:00,1.23612,1.23659,1.23598,1.23598,698900005.0
2005-04-13 15:15:00,1.23605,1.2371,1.23599,1.23696,508900006.0
2005-04-13 15:20:00,1.23712,1.23772,1.23699,1.2376,558300003.0
2005-04-13 15:25:00,1.23767,1.2379,1.23755,1.23769,488100002.0
2005-04-13 15:30:00,1.23794,1.23832,1.23737,1.23824,547499995.0
2005-04-13 15:35:00,1.23836,1.23838,1.23791,1.23793,474399999.0
2005-04-13 15:40:00,1.23802,1.23808,1.23778,1.23782,443800007.0
2005-04-13 15:45:00,1.23797,1.23814,1.23751,1.23791,480999998.0
2005-04-13 15:50:00,1.23795,1.23803,1.2375,1.23769,618900009.0
2005-04-13 15:55:00,1.23761,1.2382,1.23761,1.23784,460099999.0
2005-04-13 16:00:00,1.23793,1.238,1.23719,1.23736,515799999.0
2005-04-13 16:05:00,1.23757,1.23785,1.23742,1.23773,541799997.0
2005-04-13 16:10:00,1.23772,1.23772,1.23689,1.23723,505100002.0
2005-04-13 16:15:00,1.23729,1.23747,1.23631,1.23635,405999997.0
2005-04-13 16:20:00,1.23641,1.23659,1.23579,1.23598,461700003.0
2005-04-13 16:25:00,1.23612,1.23627,1.23592,1.23615,618300005.0
2005-04-13 16:30:00,1.23612,1.23678,1.23602,1.2366,572500001.0
2005-04-13 16:35:00,1.23677,1.23764,1.23671,1.23748,454899997.0
2005-04-13 16:40:00,1.2374,1.23752,1.23714,1.23742,337400000.0
2005-04-13 16:45:00,1.23738,1.23759,1.23727,1.2374,544500002.0
2005-04-13 16:50:00,1.23747,1.23755,1.23717,1.23731,525799996.0
2005-04-13 16:55:00,1.23765,1.23801,1.23754,1.23785,529000003.0
2005-04-13 17:00:00,1.23784,1.23784,1.23708,1.23708,383599999.0
2005-04-13 17:05:00,1.23699,1.23699,1.23605,1.23625,466699999.0
2005-04-13 17:10:00,1.23633,1.23656,1.23552,1.23584,499300003.0
2005-04-13 17:15:00,1.23612,1.23695,1.23593,1.23688,642200009.0
2005-04-13 17:20:00,1.23689,1.23708,1.23633,1.23689,650999999.0
2005-04-13 17:25:00,1.23709,1.23717,1.23667,1.2369,545899997.0
2005-04-13 17:30:00,1.23712,1.23733,1.23684,1.23684,534000004.0
2005-04-13 17:35:00,1.2371,1.23727,1.23694,1.2371,360200001.0
2005-04-13 17:40:00,1.2372,1.23727,1.23667,1.23717,418799998.0
2005-04-13 17:45:00,1.23711,1.23725,1.23666,1.23691,595200000.0
2005-04-13 17:50:00,1.2369,1.23695,1.23634,1.2364,619500004.0
2005-04-13 17:55:00,1.23657,1.23733,1.23613,1.23613,586099998.0
2005-04-13 18:00:00,1.23598,1.23641,1.23597,1.23608,3052400003.0
2005-04-13 18:05:00,1.23628,1.23697,1.23597,1.23672,4279200002.0
2005-04-13 18:10:00,1.23703,1.23719,1.23641,1.23692,2498799993.0
2005-04-13 18:15:00,1.23711,1.23725,1.23683,1.23704,2876200014.0
2005-04-13 18:20:00,1.2371,1.2376,1.23691,1.23738,2147799993.0
2005-04-13 18:25:00,1.23732,1.23747,1.23715,1.23722,2698499997.0
2005-04-13 18:30:00,1.23723,1.23778,1.2372,1.23757,2571300013.0
2005-04-13 18:35:00,1.23755,1.23763,1.23736,1.23741,1231600003.0
2005-04-13 18:40:00,1.2374,1.23775,1.23731,1.2377,2201900013.0
2005-04-13 18:45:00,1.23775,1.23775,1.23724,1.23728,1032900002.0
2005-04-13 18:50:00,1.23732,1.2375,1.23723,1.23735,1308079998.0
2005-04-13 18:55:00,1.2375,1.23755,1.23722,1.23734,1613600005.0
2005-04-13 19:00:00,1.23731,1.23738,1.23718,1.23725,1275900003.0
2005-04-13 19:05:00,1.2372,1.23739,1.23699,1.23707,1848900006.0
2005-04-13 19:10:00,1.23726,1.2373,1.23704,1.2371,1176799999.0
2005-04-13 19:15:00,1.2372,1.23728,1.23679,1.23692,1661999998.0
2005-04-13 19:20:00,1.23695,1.23695,1.23678,1.2369,713100001.0
2005-04-13 19:25:00,1.23692,1.23711,1.23692,1.23698,879000001.0
2005-04-13 19:30:00,1.23713,1.23715,1.23697,1.23698,636399991.0
2005-04-13 19:35:00,1.23699,1.23717,1.23575,1.23678,1410100013.0
2005-04-13 19:40:00,1.23683,1.23688,1.23662,1.23673,815000002.0
2005-04-13 19:45:00,1.23677,1.23707,1.23664,1.2369,568100003.0
2005-04-13 19:50:00,1.23689,1.23692,1.23654,1.2366,573300005.0
2005-04-13 19:55:00,1.23675,1.23675,1.2356,1.23588,845100001.0
2005-04-13 20:00:00,1.23585,1.23602,1.23503,1.23536,906300003.0
2005-04-13 20:05:00,1.23534,1.23562,1.23515,1.23553,1055500000.0
2005-04-13 20:10:00,1.23553,1.23599,1.23549,1.2356,1256300009.0
2005-04-13 20:15:00,1.23593,1.23658,1.23563,1.2365,1770100007.0
2005-04-13 20:20:00,1.23653,1.23705,1.23635,1.23647,2060400015.0
2005-04-13 20:25:00,1.23651,1.23707,1.23634,1.23678,1671300003.0
2005-04-13 20:30:00,1.23674,1.23687,1.23662,1.23681,1353000002.0
2005-04-13 20:35:00,1.23695,1.23708,1.23655,1.23686,1497100009.0
2005-04-13 20:40:00,1.23685,1.23696,1.23667,1.23685,1548200008.0
2005-04-13 20:45:00,1.23683,1.23717,1.23673,1.23705,1068600010.0
2005-04-13 20:50:00,1.23707,1.23763,1.23707,1.23745,1063400003.0
2005-04-13 20:55:00,1.23752,1.23793,1.23739,1.23755,1576399993.0
2005-04-13 21:00:00,1.23773,1.23794,1.2375,1.23787,2651300003.0
2005-04-13 21:05:00,1.23788,1.238,1.23772,1.23778,1685299997.0
2005-04-13 21:10:00,1.23777,1.23807,1.23772,1.23777,1612100005.0
2005-04-13 21:15:00,1.23775,1.23784,1.2376,1.23773,479800002.0
2005-04-13 21:20:00,1.23773,1.23787,1.23761,1.2377,388700000.0
2005-04-13 21:25:00,1.23782,1.23791,1.23771,1.23775,805200001.0
2005-04-13 21:30:00,1.23788,1.23802,1.2378,1.23791,531400002.0
2005-04-13 21:35:00,1.2379,1.23794,1.2378,1.23789,790600000.0
2005-04-13 21:40:00,1.23789,1.23791,1.23762,1.23778,770499999.0
2005-04-13 21:45:00,1.23782,1.23795,1.23781,1.23788,861300002.0
2005-04-13 21:50:00,1.23785,1.2382,1.23782,1.23805,733600008.0
2005-04-13 21:55:00,1.23812,1.2384,1.23787,1.2381,448000001.0
2005-04-13 22:00:00,1.23806,1.2381,1.23786,1.23792,910900000.0
2005-04-13 22:05:00,1.23792,1.23801,1.23777,1.23793,523499998.0
2005-04-13 22:10:00,1.23797,1.23804,1.23781,1.23794,394600003.0
2005-04-13 22:15:00,1.238,1.23803,1.23775,1.23801,358700001.0
2005-04-13 22:20:00,1.2381,1.23815,1.23787,1.23798,696099999.0
2005-04-13 22:25:00,1.23797,1.23804,1.23788,1.23788,742600006.0
2005-04-13 22:30:00,1.23785,1.23804,1.23769,1.23792,840199998.0
2005-04-13 22:35:00,1.23792,1.23807,1.23769,1.23777,634800002.0
2005-04-13 22:40:00,1.23788,1.23805,1.23781,1.23785,855600011.0
2005-04-13 22:45:00,1.2379,1.23817,1.23774,1.23805,335300001.0
2005-04-13 22:50:00,1.23817,1.23827,1.23798,1.23798,556100004.0
2005-04-13 22:55:00,1.23802,1.23817,1.23755,1.23765,752300000.0
2005-04-13 23:00:00,1.2376,1.23805,1.2376,1.23783,409800002.0
2005-04-13 23:05:00,1.23784,1.23796,1.23744,1.23759,589299998.0
2005-04-13 23:10:00,1.23764,1.23767,1.23727,1.23756,597500003.0
2005-04-13 23:15:00,1.23752,1.23784,1.23727,1.23751,611900003.0
2005-04-13 23:20:00,1.23735,1.23796,1.23734,1.2375,456599998.0
2005-04-13 23:25:00,1.23758,1.2377,1.23742,1.23765,547399998.0
2005-04-13 23:30:00,1.2375,1.23755,1.23731,1.23738,376799999.0
2005-04-13 23:35:00,1.2372,1.23745,1.2372,1.23738,364500007.0
2005-04-13 23:40:00,1.23735,1.23767,1.23728,1.23751,505200003.0
2005-04-13 23:45:00,1.23762,1.2378,1.23754,1.23763,322699998.0
2005-04-13 23:50:00,1.23775,1.23794,1.23753,1.23753,413400003.0
2005-04-13 23:55:00,1.23748,1.23763,1.23735,1.23741,391500004.0
2005-04-14 00:00:00,1.23748,1.23782,1.23747,1.23774,290199998.0
2005-04-14 00:05:00,1.23775,1.23785,1.23767,1.23782,194299999.0
2005-04-14 00:10:00,1.2378,1.23802,1.23769,1.2378,400299998.0
2005-04-14 00:15:00,1.23778,1.23804,1.23753,1.23768,454100007.0
2005-04-14 00:20:00,1.23765,1.2378,1.23735,1.2374,530799997.0
2005-04-14 00:25:00,1.23738,1.23767,1.23738,1.23745,385800003.0
2005-04-14 00:30:00,1.23765,1.23778,1.23745,1.23776,435299997.0
2005-04-14 00:35:00,1.23768,1.2378,1.2373,1.23767,244199997.0
2005-04-14 00:40:00,1.23757,1.23786,1.2375,1.2376,465299996.0
2005-04-14 00:45:00,1.23757,1.23784,1.23747,1.23755,551299997.0
2005-04-14 00:50:00,1.23787,1.23787,1.2375,1.23763,450799993.0
2005-04-14 00:55:00,1.23767,1.23787,1.23734,1.23741,491100003.0
2005-04-14 01:00:00,1.2375,1.23761,1.23735,1.23753,479400000.0
2005-04-14 01:05:00,1.23763,1.23778,1.23729,1.23758,209900002.0
2005-04-14 01:10:00,1.23744,1.23773,1.23744,1.23767,288499998.0
2005-04-14 01:15:00,1.23773,1.23797,1.23762,1.2378,288500002.0
2005-04-14 01:20:00,1.23766,1.23791,1.23758,1.23772,210000001.0
2005-04-14 01:25:00,1.23778,1.23795,1.23769,1.2379,379300003.0
2005-04-14 01:30:00,1.23793,1.238,1.23773,1.23783,359999999.0
2005-04-14 01:35:00,1.23789,1.23814,1.23782,1.23795,229700002.0
2005-04-14 01:40:00,1.2378,1.23793,1.23775,1.2378,155600001.0
2005-04-14 01:45:00,1.2378,1.23785,1.2377,1.23779,138300002.0
2005-04-14 01:50:00,1.23805,1.23805,1.23765,1.23774,324899998.0
2005-04-14 01:55:00,1.23762,1.23792,1.23762,1.23774,402499999.0
2005-04-14 02:00:00,1.23772,1.23794,1.23746,1.23781,427700002.0
2005-04-14 02:05:00,1.23772,1.23792,1.2375,1.23765,498900002.0
2005-04-14 02:10:00,1.23761,1.23819,1.23761,1.2377,388999999.0
2005-04-14 02:15:00,1.23775,1.23787,1.23763,1.2378,446399999.0
2005-04-14 02:20:00,1.23767,1.23795,1.23756,1.23756,457599998.0
2005-04-14 02:25:00,1.23776,1.23777,1.23761,1.2377,374800000.0
2005-04-14 02:30:00,1.23768,1.23784,1.23751,1.23752,448199997.0
2005-04-14 02:35:00,1.23765,1.23786,1.23745,1.23754,226699999.0
2005-04-14 02:40:00,1.23753,1.23789,1.23746,1.23746,443800006.0
2005-04-14 02:45:00,1.23758,1.23799,1.23748,1.2376,360199998.0
2005-04-14 02:50:00,1.23755,1.23785,1.2374,1.23753,320800002.0
2005-04-14 02:55:00,1.23768,1.23771,1.23739,1.23745,321999998.0
2005-04-14 03:00:00,1.23751,1.23763,1.2373,1.23747,446499999.0
2005-04-14 03:05:00,1.23735,1.23772,1.23735,1.2376,582300001.0
2005-04-14 03:10:00,1.23768,1.2378,1.23748,1.23756,359900003.0
2005-04-14 03:15:00,1.23757,1.23789,1.23752,1.23752,391999997.0
2005-04-14 03:20:00,1.23751,1.23766,1.23738,1.23747,180900001.0
2005-04-14 03:25:00,1.23763,1.23775,1.23744,1.23745,375500000.0
2005-04-14 03:30:00,1.2375,1.23762,1.23731,1.23732,342900004.0
2005-04-14 03:35:00,1.23723,1.23758,1.23721,1.23722,410099999.0
2005-04-14 03:40:00,1.23745,1.2375,1.23722,1.23723,477899996.0
2005-04-14 03:45:00,1.23728,1.23752,1.23715,1.23715,294690001.0
2005-04-14 03:50:00,1.23734,1.23767,1.23717,1.2374,322199999.0
2005-04-14 03:55:00,1.23737,1.23772,1.23729,1.23747,306100001.0
2005-04-14 04:00:00,1.23745,1.23777,1.23743,1.23748,261000001.0
2005-04-14 04:05:00,1.23797,1.23803,1.23732,1.23757,455200008.0
2005-04-14 04:10:00,1.23761,1.23772,1.23748,1.23748,364200000.0
2005-04-14 04:15:00,1.23761,1.23784,1.2373,1.2373,481400002.0
2005-04-14 04:20:00,1.23751,1.23775,1.23735,1.23765,320499998.0
2005-04-14 04:25:00,1.23758,1.23793,1.23752,1.23784,283400001.0
2005-04-14 04:30:00,1.23765,1.23779,1.23748,1.23772,352299999.0
2005-04-14 04:35:00,1.23776,1.23797,1.23768,1.2378,252899997.0
2005-04-14 04:40:00,1.23778,1.23846,1.23773,1.2382,362500002.0
2005-04-14 04:45:00,1.23814,1.23827,1.23796,1.23803,477799998.0
2005-04-14 04:50:00,1.23808,1.23825,1.23799,1.23813,460100004.0
2005-04-14 04:55:00,1.23805,1.23816,1.23761,1.23795,515599998.0
2005-04-14 05:00:00,1.238,1.23835,1.2379,1.23812,270299999.0
2005-04-14 05:05:00,1.23827,1.23827,1.23792,1.23793,328800000.0
2005-04-14 05:10:00,1.23798,1.23815,1.23766,1.2378,252700000.0
2005-04-14 05:15:00,1.23775,1.23801,1.23773,1.23787,376600002.0
2005-04-14 05:20:00,1.23815,1.2382,1.23787,1.23805,316100004.0
2005-04-14 05:25:00,1.23793,1.23851,1.23789,1.23847,543400001.0
2005-04-14 05:30:00,1.23802,1.23845,1.23802,1.23813,235600000.0
2005-04-14 05:35:00,1.2382,1.23845,1.23792,1.23797,426100000.0
2005-04-14 05:40:00,1.23798,1.23836,1.23793,1.23805,403599999.0
2005-04-14 05:45:00,1.238,1.23834,1.238,1.23812,251499998.0
2005-04-14 05:50:00,1.23815,1.2385,1.23812,1.2382,428100002.0
2005-04-14 05:55:00,1.23822,1.23823,1.23789,1.23789,352599999.0
2005-04-14 06:00:00,1.23788,1.23823,1.23778,1.23787,293699998.0
2005-04-14 06:05:00,1.23792,1.23806,1.23761,1.23775,412500003.0
2005-04-14 06:10:00,1.23806,1.23806,1.23762,1.23782,336700003.0
2005-04-14 06:15:00,1.23781,1.23815,1.23778,1.2379,410499999.0
2005-04-14 06:20:00,1.23787,1.2381,1.23778,1.23782,394800002.0
2005-04-14 06:25:00,1.23795,1.23806,1.23774,1.23798,444100005.0
2005-04-14 06:30:00,1.23802,1.2383,1.23782,1.238,264499998.0
2005-04-14 06:35:00,1.238,1.23834,1.23792,1.238,492200005.0
2005-04-14 06:40:00,1.23805,1.23831,1.23787,1.23795,436800007.0
2005-04-14 06:45:00,1.23817,1.23835,1.2378,1.23785,302099998.0
2005-04-14 06:50:00,1.2381,1.23817,1.2376,1.23796,443600004.0
2005-04-14 06:55:00,1.23797,1.23828,1.23789,1.23799,498899998.0
2005-04-14 07:00:00,1.23793,1.23819,1.23774,1.23792,380600005.0
2005-04-14 07:05:00,1.23789,1.23823,1.23788,1.23802,268300000.0
2005-04-14 07:10:00,1.23803,1.23806,1.23789,1.23798,195800003.0
2005-04-14 07:15:00,1.23793,1.23815,1.23779,1.23786,389299999.0
2005-04-14 07:20:00,1.23818,1.23824,1.23784,1.23785,201999999.0
2005-04-14 07:25:00,1.23783,1.23823,1.23777,1.23782,457700004.0
2005-04-14 07:30:00,1.23785,1.23819,1.23782,1.23792,496700007.0
2005-04-14 07:35:00,1.23813,1.23827,1.23782,1.23817,437900000.0
2005-04-14 07:40:00,1.23785,1.23819,1.23785,1.238,301200001.0
2005-04-14 07:45:00,1.23792,1.23803,1.23778,1.2379,377800004.0
2005-04-14 07:50:00,1.23795,1.23821,1.2379,1.23795,380200000.0
2005-04-14 07:55:00,1.23799,1.23831,1.2379,1.23793,430299996.0
2005-04-14 08:00:00,1.23792,1.23829,1.23792,1.23823,330199997.0
2005-04-14 08:05:00,1.2382,1.23831,1.23812,1.23812,394699998.0
2005-04-14 08:10:00,1.23827,1.23847,1.23808,1.23824,407400002.0
2005-04-14 08:15:00,1.23845,1.23846,1.2382,1.23837,294200002.0
2005-04-14 08:20:00,1.2383,1.23832,1.23793,1.23793,498200004.0
2005-04-14 08:25:00,1.238,1.23817,1.23786,1.23801,385299999.0
2005-04-14 08:30:00,1.23793,1.2389,1.23786,1.23858,393499999.0
2005-04-14 08:35:00,1.23884,1.23917,1.23848,1.23888,363399999.0
2005-04-14 08:40:00,1.23865,1.2388,1.23819,1.2385,327600004.0
2005-04-14 08:45:00,1.23853,1.23913,1.23853,1.23899,391200004.0
2005-04-14 08:50:00,1.23896,1.23916,1.23896,1.23916,531900007.0
2005-04-14 08:55:00,1.23911,1.23931,1.23885,1.23892,537199999.0
2005-04-14 09:00:00,1.23902,1.23905,1.23873,1.23888,638000007.0
2005-04-14 09:05:00,1.2389,1.2389,1.2376,1.23769,431799998.0
2005-04-14 09:10:00,1.23789,1.23856,1.23773,1.23846,275799999.0
2005-04-14 09:15:00,1.23841,1.23856,1.23817,1.23835,355000002.0
2005-04-14 09:20:00,1.23835,1.23835,1.23787,1.23811,491300004.0
2005-04-14 09:25:00,1.23826,1.23826,1.23807,1.23818,348700002.0
2005-04-14 09:30:00,1.23812,1.23883,1.23809,1.23859,582899998.0
2005-04-14 09:35:00,1.23861,1.23891,1.23861,1.23884,457000001.0
2005-04-14 09:40:00,1.2387,1.23903,1.23853,1.23895,457500007.0
2005-04-14 09:45:00,1.23888,1.23888,1.23846,1.23871,414000002.0
2005-04-14 09:50:00,1.23871,1.23874,1.23835,1.23837,284400000.0
2005-04-14 09:55:00,1.2384,1.23862,1.23828,1.23842,461500003.0
2005-04-14 10:00:00,1.23849,1.23858,1.23747,1.23755,399000000.0
2005-04-14 10:05:00,1.23763,1.23775,1.23748,1.23753,271000002.0
2005-04-14 10:10:00,1.23743,1.23771,1.23743,1.23752,460300003.0
2005-04-14 10:15:00,1.23781,1.23783,1.23729,1.23729,545599998.0
2005-04-14 10:20:00,1.23747,1.23812,1.23747,1.23807,593399999.0
2005-04-14 10:25:00,1.23825,1.23836,1.23788,1.23805,492790005.0
2005-04-14 10:30:00,1.23797,1.23847,1.23792,1.23832,464200001.0
2005-04-14 10:35:00,1.23834,1.23905,1.23812,1.23885,617099999.0
2005-04-14 10:40:00,1.23873,1.23908,1.23873,1.23893,449600000.0
2005-04-14 10:45:00,1.23898,1.23915,1.23889,1.23895,528799995.0
2005-04-14 10:50:00,1.2389,1.23932,1.23876,1.23894,605100010.0
2005-04-14 10:55:00,1.23898,1.23941,1.23893,1.2393,606399997.0
2005-04-14 11:00:00,1.23927,1.23947,1.2389,1.23941,490100001.0
2005-04-14 11:05:00,1.2394,1.2395,1.23886,1.23913,231300000.0
2005-04-14 11:10:00,1.23935,1.2394,1.2389,1.23894,475900001.0
2005-04-14 11:15:00,1.23892,1.23909,1.23886,1.23893,516700002.0
2005-04-14 11:20:00,1.239,1.23904,1.2384,1.23891,583199998.0
2005-04-14 11:25:00,1.23926,1.23954,1.23911,1.2395,618200002.0
2005-04-14 11:30:00,1.23958,1.2396,1.23916,1.23935,415800002.0
2005-04-14 11:35:00,1.23941,1.23955,1.23931,1.23936,524000006.0
2005-04-14 11:40:00,1.23937,1.23991,1.23937,1.2396,409200001.0
2005-04-14 11:45:00,1.23973,1.24043,1.23945,1.23999,577600006.0
2005-04-14 11:50:00,1.24042,1.24063,1.24,1.24047,470699999.0
2005-04-14 11:55:00,1.24077,1.24077,1.23976,1.23988,449400003.0
2005-04-14 12:00:00,1.24015,1.24026,1.2399,1.24005,398000005.0
2005-04-14 12:05:00,1.24004,1.24066,1.23994,1.24042,386189997.0
2005-04-14 12:10:00,1.24028,1.2406,1.23993,1.23993,428890000.0
2005-04-14 12:15:00,1.23987,1.24087,1.23987,1.24045,561100006.0
2005-04-14 12:20:00,1.24068,1.24071,1.23999,1.2403,575899999.0
2005-04-14 12:25:00,1.24034,1.24083,1.24004,1.24065,480899999.0
2005-04-14 12:30:00,1.24065,1.24106,1.2402,1.24055,379399998.0
2005-04-14 12:35:00,1.24097,1.24097,1.24023,1.24053,673000001.0
2005-04-14 12:40:00,1.24066,1.24075,1.23852,1.23957,480800004.0
2005-04-14 12:45:00,1.24035,1.24062,1.23954,1.23968,586199998.0
2005-04-14 12:50:00,1.23975,1.24009,1.23955,1.23982,409100000.0
2005-04-14 12:55:00,1.23979,1.24049,1.23961,1.24049,515999999.0
2005-04-14 13:00:00,1.24037,1.24047,1.2401,1.2402,594199998.0
2005-04-14 13:05:00,1.24018,1.24037,1.23982,1.2401,269400000.0
2005-04-14 13:10:00,1.24012,1.24108,1.24012,1.24106,444499996.0
2005-04-14 13:15:00,1.2411,1.24123,1.24095,1.24107,277300002.0
2005-04-14 13:20:00,1.24104,1.24172,1.24091,1.24168,430500001.0
2005-04-14 13:25:00,1.24174,1.24174,1.24065,1.24071,339889999.0
2005-04-14 13:30:00,1.24082,1.24148,1.24077,1.24148,611199999.0
2005-04-14 13:35:00,1.24167,1.24185,1.24127,1.2418,514200001.0
2005-04-14 13:40:00,1.2419,1.24274,1.24177,1.24265,596700000.0
2005-04-14 13:45:00,1.24281,1.2433,1.2426,1.24317,519099996.0
2005-04-14 13:50:00,1.24328,1.24376,1.24326,1.24365,459900001.0
2005-04-14 13:55:00,1.24365,1.2438,1.24339,1.24369,473800000.0
2005-04-14 14:00:00,1.24394,1.24402,1.24377,1.24388,333799998.0
2005-04-14 14:05:00,1.24401,1.2443,1.24388,1.24391,329399997.0
2005-04-14 14:10:00,1.24401,1.24401,1.24366,1.24385,466399999.0
2005-04-14 14:15:00,1.24385,1.24415,1.24365,1.24415,467100003.0
2005-04-14 14:20:00,1.24412,1.2442,1.24356,1.24368,340899998.0
2005-04-14 14:25:00,1.24374,1.24403,1.24246,1.24303,440300006.0
2005-04-14 14:30:00,1.24296,1.24385,1.24264,1.24289,540899999.0
2005-04-14 14:35:00,1.24311,1.24311,1.24215,1.24215,529300000.0
2005-04-14 14:40:00,1.24222,1.24258,1.2417,1.2425,629699995.0
2005-04-14 14:45:00,1.24281,1.24382,1.24263,1.24294,537399999.0
2005-04-14 14:50:00,1.24328,1.24408,1.24297,1.24367,419600001.0
2005-04-14 14:55:00,1.24405,1.24412,1.24376,1.24387,511899999.0
2005-04-14 15:00:00,1.24366,1.24366,1.24246,1.24253,559800002.0
2005-04-14 15:05:00,1.24267,1.2428,1.24228,1.24243,545000004.0
2005-04-14 15:10:00,1.24267,1.24329,1.2425,1.24297,551900002.0
2005-04-14 15:15:00,1.24302,1.24396,1.2428,1.24362,551100004.0
2005-04-14 15:20:00,1.24358,1.24415,1.24347,1.24347,401399996.0
2005-04-14 15:25:00,1.24377,1.24395,1.24326,1.24345,646400001.0
2005-04-14 15:30:00,1.24328,1.24343,1.243,1.24304,512899999.0
2005-04-14 15:35:00,1.24308,1.24313,1.24234,1.24275,427100005.0
2005-04-14 15:40:00,1.24283,1.24375,1.24276,1.24375,596400000.0
2005-04-14 15:45:00,1.24392,1.24451,1.24322,1.24423,553299999.0
2005-04-14 15:50:00,1.24433,1.24433,1.24321,1.24381,514500003.0
2005-04-14 15:55:00,1.2438,1.24436,1.24375,1.24381,560599999.0
2005-04-14 16:00:00,1.24385,1.24524,1.24385,1.24413,285300004.0
2005-04-14 16:05:00,1.24442,1.2449,1.24405,1.24422,510500002.0
2005-04-14 16:10:00,1.24408,1.24408,1.24306,1.24367,475900001.0
2005-04-14 16:15:00,1.24378,1.24406,1.24373,1.24374,481100003.0
2005-04-14 16:20:00,1.24367,1.24399,1.24339,1.24348,435300005.0
2005-04-14 16:25:00,1.24348,1.24365,1.24289,1.2429,460299996.0
2005-04-14 16:30:00,1.2431,1.24319,1.24161,1.24161,557900004.0
2005-04-14 16:35:00,1.24195,1.2421,1.24125,1.24135,753000003.0
2005-04-14 16:40:00,1.24117,1.24232,1.24067,1.24208,545200006.0
2005-04-14 16:45:00,1.24213,1.2424,1.24198,1.24199,682900006.0
2005-04-14 16:50:00,1.24196,1.24196,1.24063,1.24105,462200003.0
2005-04-14 16:55:00,1.24106,1.24194,1.24102,1.24194,597899997.0
2005-04-14 17:00:00,1.24189,1.24193,1.24137,1.24156,717099998.0
2005-04-14 17:05:00,1.24167,1.24187,1.2411,1.2411,329500001.0
2005-04-14 17:10:00,1.24114,1.2413,1.24057,1.2412,499999994.0
2005-04-14 17:15:00,1.24111,1.2418,1.24103,1.2418,527699996.0
2005-04-14 17:20:00,1.24188,1.24215,1.24153,1.24214,702000000.0
2005-04-14 17:25:00,1.2421,1.24226,1.23955,1.23983,365690003.0
2005-04-14 17:30:00,1.24048,1.24133,1.24043,1.24049,541000003.0
2005-04-14 17:35:00,1.2408,1.24132,1.24064,1.2413,639900004.0
2005-04-14 17:40:00,1.24148,1.24167,1.24117,1.2415,450199999.0
2005-04-14 17:45:00,1.24157,1.24207,1.24157,1.24202,334700004.0
2005-04-14 17:50:00,1.24203,1.24256,1.24168,1.24172,649199995.0
2005-04-14 17:55:00,1.24172,1.24198,1.24147,1.24153,547200005.0
2005-04-14 18:00:00,1.2415,1.24157,1.24125,1.24125,2761789992.0
2005-04-14 18:05:00,1.24132,1.2415,1.24106,1.24114,4242700026.0
2005-04-14 18:10:00,1.24128,1.24138,1.24051,1.24053,2456900012.0
2005-04-14 18:15:00,1.24061,1.24068,1.2401,1.24012,2867300004.0
2005-04-14 18:20:00,1.24022,1.2404,1.23841,1.23964,2267700000.0
2005-04-14 18:25:00,1.23984,1.23994,1.23949,1.23981,2862300017.0
2005-04-14 18:30:00,1.23974,1.24051,1.23974,1.24022,2522000009.0
2005-04-14 18:35:00,1.24027,1.24091,1.2401,1.24055,1473000000.0
2005-04-14 18:40:00,1.24078,1.24086,1.24049,1.2407,2387300008.0
2005-04-14 18:45:00,1.24081,1.2409,1.24051,1.24074,917100005.0
2005-04-14 18:50:00,1.24075,1.2412,1.24071,1.24105,1315800005.0
2005-04-14 18:55:00,1.24105,1.24129,1.24088,1.24105,1856899997.0
2005-04-14 19:00:00,1.24105,1.24135,1.24099,1.24107,1240400006.0
2005-04-14 19:05:00,1.2411,1.24135,1.24089,1.24089,1917400005.0
2005-04-14 19:10:00,1.241,1.24192,1.24098,1.24192,1113900006.0
2005-04-14 19:15:00,1.24185,1.24185,1.24104,1.24113,1702399999.0
2005-04-14 19:20:00,1.24107,1.24116,1.24083,1.24098,817300007.0
2005-04-14 19:25:00,1.24102,1.24125,1.24102,1.2412,595499998.0
2005-04-14 19:30:00,1.24125,1.24137,1.24115,1.24123,534600002.0
2005-04-14 19:35:00,1.2413,1.24181,1.24106,1.24181,1262599998.0
2005-04-14 19:40:00,1.24191,1.24208,1.2415,1.24195,747099997.0
2005-04-14 19:45:00,1.24201,1.24205,1.24187,1.242,574000005.0
2005-04-14 19:50:00,1.24202,1.24207,1.24183,1.24195,642199998.0
2005-04-14 19:55:00,1.24203,1.24209,1.24184,1.24188,882499997.0
2005-04-14 20:00:00,1.24195,1.24231,1.24194,1.24208,1033400004.0
2005-04-14 20:05:00,1.24208,1.24258,1.24207,1.24253,1009500014.0
2005-04-14 20:10:00,1.24248,1.24287,1.2424,1.24262,1341799999.0
2005-04-14 20:15:00,1.24268,1.24292,1.24259,1.24284,1700399995.0
2005-04-14 20:20:00,1.24283,1.24294,1.24129,1.24233,1781499997.0
2005-04-14 20:25:00,1.2426,1.24267,1.24235,1.24245,1511700008.0
2005-04-14 20:30:00,1.24243,1.24298,1.24243,1.24282,1423899996.0
2005-04-14 20:35:00,1.24299,1.243,1.24249,1.24259,1429600000.0
2005-04-14 20:40:00,1.24258,1.24264,1.24229,1.24237,1699400008.0
2005-04-14 20:45:00,1.24228,1.24232,1.24195,1.24205,948700012.0
2005-04-14 20:50:00,1.242,1.24212,1.24168,1.24182,1046799997.0
2005-04-14 20:55:00,1.24183,1.24187,1.24095,1.24115,1808100004.0
2005-04-14 21:00:00,1.24135,1.24181,1.24123,1.2413,3253100010.0
2005-04-14 21:05:00,1.24151,1.24165,1.2413,1.24164,2108099993.0
2005-04-14 21:10:00,1.2418,1.24197,1.24165,1.24187,1723999996.0
2005-04-14 21:15:00,1.24185,1.2419,1.24155,1.24155,663500005.0
2005-04-14 21:20:00,1.24148,1.24148,1.24108,1.24116,224199998.0
2005-04-14 21:25:00,1.24116,1.24119,1.24099,1.24108,697300002.0
2005-04-14 21:30:00,1.2411,1.24138,1.24105,1.24125,558400002.0
2005-04-14 21:35:00,1.24126,1.24146,1.24103,1.2413,751200007.0
2005-04-14 21:40:00,1.24134,1.24187,1.24133,1.24187,752299993.0
2005-04-14 21:45:00,1.2419,1.24211,1.24171,1.24171,706099997.0
2005-04-14 21:50:00,1.24167,1.242,1.24167,1.24185,716900002.0
2005-04-14 21:55:00,1.24192,1.24203,1.2417,1.2418,266399996.0
2005-04-14 22:00:00,1.2418,1.24185,1.24146,1.2415,934400001.0
2005-04-14 22:05:00,1.24172,1.24174,1.24145,1.24165,769400003.0
2005-04-14 22:10:00,1.24167,1.24181,1.24155,1.2417,433800000.0
2005-04-14 22:15:00,1.24176,1.24176,1.24108,1.2416,448200001.0
2005-04-14 22:20:00,1.24162,1.24173,1.24144,1.24148,648700006.0
2005-04-14 22:25:00,1.24153,1.24173,1.24121,1.24147,734000002.0
2005-04-14 22:30:00,1.2415,1.24165,1.24136,1.24148,826800000.0
2005-04-14 22:35:00,1.24155,1.24155,1.24135,1.24135,593600002.0
2005-04-14 22:40:00,1.24137,1.24148,1.24116,1.24116,651399996.0
2005-04-14 22:45:00,1.24118,1.24141,1.2411,1.24133,326500003.0
2005-04-14 22:50:00,1.24145,1.2419,1.24139,1.24157,588799995.0
2005-04-14 22:55:00,1.24166,1.24175,1.24105,1.24115,659499998.0
2005-04-14 23:00:00,1.2411,1.24159,1.2411,1.24158,350200003.0
2005-04-14 23:05:00,1.24168,1.24196,1.24125,1.24196,668100000.0
2005-04-14 23:10:00,1.24143,1.24198,1.24137,1.24175,593199995.0
2005-04-14 23:15:00,1.24205,1.24207,1.24131,1.24159,486700005.0
2005-04-14 23:20:00,1.24151,1.24171,1.24135,1.24168,356500004.0
2005-04-14 23:25:00,1.24168,1.2417,1.2414,1.24159,366200002.0
2005-04-14 23:30:00,1.2416,1.24165,1.24141,1.24157,429000002.0
2005-04-14 23:35:00,1.24153,1.24205,1.24153,1.24187,469300002.0
2005-04-14 23:40:00,1.2417,1.24224,1.24149,1.24222,580700000.0
2005-04-14 23:45:00,1.24196,1.24204,1.24153,1.24169,284600000.0
2005-04-14 23:50:00,1.24167,1.24199,1.24139,1.24172,452300005.0
2005-04-14 23:55:00,1.24162,1.2419,1.24153,1.24172,415600004.0
2005-04-15 00:00:00,1.24175,1.24213,1.24159,1.2417,486499999.0
2005-04-15 00:05:00,1.24163,1.24178,1.24147,1.24168,343499999.0
2005-04-15 00:10:00,1.24177,1.24192,1.24142,1.2417,507800000.0
2005-04-15 00:15:00,1.24173,1.24205,1.24159,1.24185,460799999.0
2005-04-15 00:20:00,1.24172,1.24194,1.24166,1.2418,533700000.0
2005-04-15 00:25:00,1.24197,1.24209,1.24171,1.24189,394799999.0
2005-04-15 00:30:00,1.2419,1.24207,1.24178,1.24185,317890001.0
2005-04-15 00:35:00,1.24158,1.24213,1.24158,1.24199,438900001.0
2005-04-15 00:40:00,1.24177,1.24217,1.2416,1.24202,353700006.0
2005-04-15 00:45:00,1.2417,1.24212,1.24168,1.24199,566699999.0
2005-04-15 00:50:00,1.24215,1.24222,1.2418,1.24214,529300002.0
2005-04-15 00:55:00,1.24217,1.24266,1.24217,1.24244,441600004.0
2005-04-15 01:00:00,1.2424,1.2425,1.24221,1.24243,419799997.0
2005-04-15 01:05:00,1.24244,1.24285,1.24211,1.24225,549599999.0
2005-04-15 01:10:00,1.2423,1.24259,1.24202,1.24248,234499999.0
2005-04-15 01:15:00,1.2424,1.24266,1.24221,1.24221,283700003.0
2005-04-15 01:20:00,1.24211,1.24269,1.24211,1.24232,215900000.0
2005-04-15 01:25:00,1.2424,1.2425,1.24226,1.2424,393700001.0
2005-04-15 01:30:00,1.2426,1.24266,1.24217,1.24239,414400006.0
2005-04-15 01:35:00,1.24245,1.24245,1.24233,1.24245,248000001.0
2005-04-15 01:40:00,1.24257,1.24273,1.24234,1.24258,357599998.0
2005-04-15 01:45:00,1.2424,1.2426,1.24235,1.24243,306499998.0
2005-04-15 01:50:00,1.24258,1.24287,1.24221,1.24235,351800001.0
2005-04-15 01:55:00,1.24283,1.24286,1.2422,1.24252,398600005.0
2005-04-15 02:00:00,1.24253,1.24278,1.24227,1.24269,827800002.0
2005-04-15 02:05:00,1.24285,1.24309,1.24275,1.24283,503900005.0
2005-04-15 02:10:00,1.24288,1.2432,1.24266,1.24302,174199999.0
2005-04-15 02:15:00,1.24318,1.2432,1.24274,1.24293,371299996.0
2005-04-15 02:20:00,1.24303,1.24329,1.24288,1.24305,297400000.0
2005-04-15 02:25:00,1.24305,1.24312,1.24288,1.243,228300003.0
2005-04-15 02:30:00,1.2432,1.2433,1.24283,1.24291,506899999.0
2005-04-15 02:35:00,1.2429,1.24325,1.24285,1.24302,325100001.0
2005-04-15 02:40:00,1.24287,1.24352,1.24287,1.24331,483599998.0
2005-04-15 02:45:00,1.2434,1.24352,1.24327,1.24343,389900000.0
2005-04-15 02:50:00,1.24348,1.24365,1.24312,1.24312,199000000.0
2005-04-15 02:55:00,1.24327,1.24339,1.24295,1.24325,300599996.0
2005-04-15 03:00:00,1.24316,1.24316,1.24281,1.24301,448800003.0
2005-04-15 03:05:00,1.24307,1.24312,1.24233,1.24263,423400002.0
2005-04-15 03:10:00,1.24269,1.24311,1.24256,1.24278,405899999.0
2005-04-15 03:15:00,1.2428,1.24337,1.2428,1.2431,361199999.0
2005-04-15 03:20:00,1.24315,1.2432,1.24295,1.2432,361999997.0
2005-04-15 03:25:00,1.2432,1.24332,1.24291,1.24303,418200001.0
2005-04-15 03:30:00,1.24314,1.24342,1.24293,1.24325,369300002.0
2005-04-15 03:35:00,1.2431,1.24325,1.24302,1.2432,409300004.0
2005-04-15 03:40:00,1.24313,1.24325,1.24298,1.24313,311000002.0
2005-04-15 03:45:00,1.24319,1.24362,1.24308,1.24355,382000004.0
2005-04-15 03:50:00,1.24328,1.24349,1.24308,1.2433,350900001.0
2005-04-15 03:55:00,1.24317,1.24335,1.24315,1.24322,204300001.0
2005-04-15 04:00:00,1.24314,1.24331,1.24195,1.24295,241600000.0
2005-04-15 04:05:00,1.243,1.24322,1.24287,1.24309,261599998.0
2005-04-15 04:10:00,1.24277,1.24356,1.24193,1.2434,454599999.0
2005-04-15 04:15:00,1.24327,1.24347,1.243,1.243,490300004.0
2005-04-15 04:20:00,1.2433,1.24349,1.24299,1.24317,460099999.0
2005-04-15 04:25:00,1.24349,1.24349,1.24319,1.24336,263600001.0
2005-04-15 04:30:00,1.24335,1.24337,1.24312,1.24312,375500003.0
2005-04-15 04:35:00,1.24318,1.24325,1.24301,1.24305,403590000.0
2005-04-15 04:40:00,1.24302,1.24302,1.2421,1.24277,426000005.0
2005-04-15 04:45:00,1.24279,1.2431,1.24265,1.24273,562000002.0
2005-04-15 04:50:00,1.24285,1.24295,1.24199,1.24282,454100000.0
2005-04-15 04:55:00,1.24275,1.24288,1.24238,1.2425,360300004.0
2005-04-15 05:00:00,1.24257,1.24304,1.24253,1.24269,507500008.0
2005-04-15 05:05:00,1.24275,1.24309,1.24275,1.24288,503099999.0
2005-04-15 05:10:00,1.24311,1.24341,1.24261,1.24298,286899998.0
2005-04-15 05:15:00,1.24305,1.2431,1.24265,1.24292,356700001.0
2005-04-15 05:20:00,1.2434,1.2434,1.24288,1.24332,450699996.0
2005-04-15 05:25:00,1.243,1.24327,1.24286,1.24298,255799998.0
2005-04-15 05:30:00,1.24292,1.24317,1.24289,1.24307,284399999.0
2005-04-15 05:35:00,1.243,1.24332,1.24287,1.24305,434500004.0
2005-04-15 05:40:00,1.24306,1.24344,1.24295,1.24298,288299998.0
2005-04-15 05:45:00,1.24322,1.24331,1.24289,1.24303,444500002.0
2005-04-15 05:50:00,1.24328,1.24336,1.24286,1.243,462800006.0
2005-04-15 05:55:00,1.243,1.24334,1.24221,1.24223,393900000.0
2005-04-15 06:00:00,1.24251,1.24314,1.2417,1.24285,407800001.0
2005-04-15 06:05:00,1.24291,1.24302,1.24272,1.24275,356400000.0
2005-04-15 06:10:00,1.24309,1.24312,1.24262,1.24299,446300001.0
2005-04-15 06:15:00,1.2428,1.24299,1.24205,1.24231,441300001.0
2005-04-15 06:20:00,1.24242,1.24283,1.24196,1.2428,315099998.0
2005-04-15 06:25:00,1.24283,1.24311,1.24262,1.24305,425399999.0
2005-04-15 06:30:00,1.24318,1.24345,1.2429,1.243,321400003.0
2005-04-15 06:35:00,1.24327,1.24329,1.24294,1.2431,442500003.0
2005-04-15 06:40:00,1.24318,1.24327,1.24273,1.24293,318199998.0
2005-04-15 06:45:00,1.243,1.24305,1.24275,1.24294,342299999.0
2005-04-15 06:50:00,1.2429,1.2432,1.24258,1.2428,462799998.0
2005-04-15 06:55:00,1.24292,1.24292,1.24224,1.24232,378600003.0
2005-04-15 07:00:00,1.2419,1.2427,1.24111,1.24243,517900001.0
2005-04-15 07:05:00,1.24237,1.24245,1.24121,1.24215,445700001.0
2005-04-15 07:10:00,1.24197,1.24231,1.24159,1.24185,383399997.0
2005-04-15 07:15:00,1.24187,1.24221,1.24175,1.2421,449100003.0
2005-04-15 07:20:00,1.24205,1.2421,1.24188,1.24188,490090001.0
2005-04-15 07:25:00,1.24194,1.24213,1.24188,1.24204,539200002.0
2005-04-15 07:30:00,1.242,1.242,1.24168,1.24187,492300005.0
2005-04-15 07:35:00,1.24175,1.24234,1.24175,1.24195,451699999.0
2005-04-15 07:40:00,1.24223,1.24236,1.2419,1.24205,442500002.0
2005-04-15 07:45:00,1.2422,1.24237,1.24181,1.24188,414399997.0
2005-04-15 07:50:00,1.24195,1.24195,1.24148,1.24183,297800002.0
2005-04-15 07:55:00,1.24216,1.24226,1.24182,1.24218,213799999.0
2005-04-15 08:00:00,1.24182,1.24216,1.24177,1.24205,447500006.0
2005-04-15 08:05:00,1.24198,1.24224,1.24184,1.24184,478000002.0
2005-04-15 08:10:00,1.2419,1.24219,1.2418,1.242,346200003.0
2005-04-15 08:15:00,1.242,1.24291,1.24195,1.24278,441400000.0
2005-04-15 08:20:00,1.24272,1.24333,1.24272,1.24333,404900000.0
2005-04-15 08:25:00,1.24305,1.24334,1.24151,1.24286,381400001.0
2005-04-15 08:30:00,1.24288,1.24332,1.2413,1.24298,609099996.0
2005-04-15 08:35:00,1.24304,1.24304,1.24181,1.24268,424800001.0
2005-04-15 08:40:00,1.24267,1.2428,1.24218,1.24218,387699999.0
2005-04-15 08:45:00,1.24232,1.24255,1.24171,1.24176,422799996.0
2005-04-15 08:50:00,1.24175,1.24192,1.24125,1.24165,432600000.0
2005-04-15 08:55:00,1.24183,1.24207,1.24158,1.242,321899997.0
2005-04-15 09:00:00,1.24203,1.24249,1.24194,1.24238,405000001.0
2005-04-15 09:05:00,1.24239,1.24242,1.24198,1.2423,359000004.0
2005-04-15 09:10:00,1.24225,1.24256,1.24192,1.2422,455300000.0
2005-04-15 09:15:00,1.24217,1.24262,1.24205,1.24218,331200002.0
2005-04-15 09:20:00,1.24223,1.24231,1.24169,1.24193,462699998.0
2005-04-15 09:25:00,1.24199,1.24206,1.24115,1.24154,578799998.0
2005-04-15 09:30:00,1.24145,1.24155,1.24112,1.24147,535500000.0
2005-04-15 09:35:00,1.24149,1.24175,1.24133,1.24164,406499999.0
2005-04-15 09:40:00,1.24157,1.24219,1.24093,1.24104,379600000.0
2005-04-15 09:45:00,1.241,1.24127,1.24095,1.24102,578800003.0
2005-04-15 09:50:00,1.24107,1.24143,1.24106,1.24122,323000001.0
2005-04-15 09:55:00,1.24105,1.24149,1.24101,1.24124,356600002.0
2005-04-15 10:00:00,1.24117,1.24131,1.241,1.241,398600005.0
2005-04-15 10:05:00,1.24101,1.24122,1.24093,1.24102,192099998.0
2005-04-15 10:10:00,1.24108,1.24122,1.24084,1.24102,548500002.0
2005-04-15 10:15:00,1.24126,1.24213,1.24109,1.24199,594499998.0
2005-04-15 10:20:00,1.24209,1.24227,1.24172,1.24205,528299994.0
2005-04-15 10:25:00,1.24195,1.24214,1.24176,1.24198,521200001.0
2005-04-15 10:30:00,1.24199,1.24247,1.24187,1.24247,396600001.0
2005-04-15 10:35:00,1.24214,1.24276,1.24201,1.24249,565799999.0
2005-04-15 10:40:00,1.24242,1.24271,1.24242,1.24264,463300001.0
2005-04-15 10:45:00,1.24308,1.24308,1.24275,1.24302,340599996.0
2005-04-15 10:50:00,1.24304,1.24322,1.24283,1.24318,463699997.0
2005-04-15 10:55:00,1.24321,1.24397,1.24291,1.24328,552800005.0
2005-04-15 11:00:00,1.2434,1.2434,1.24263,1.2427,438300002.0
2005-04-15 11:05:00,1.24275,1.24304,1.24265,1.24297,467600002.0
2005-04-15 11:10:00,1.24305,1.24305,1.24262,1.24268,588999994.0
2005-04-15 11:15:00,1.24276,1.24306,1.24275,1.24295,404800002.0
2005-04-15 11:20:00,1.24297,1.24321,1.24273,1.24313,356599998.0
2005-04-15 11:25:00,1.24319,1.24402,1.24274,1.24389,543600002.0
2005-04-15 11:30:00,1.24392,1.24415,1.24351,1.24407,601390000.0
2005-04-15 11:35:00,1.24414,1.24437,1.24371,1.24371,516200002.0
2005-04-15 11:40:00,1.24376,1.24389,1.24335,1.24361,384999998.0
2005-04-15 11:45:00,1.2438,1.24412,1.24374,1.24395,423499999.0
2005-04-15 11:50:00,1.244,1.24405,1.24353,1.24371,509600001.0
2005-04-15 11:55:00,1.24379,1.24397,1.24362,1.24397,548700000.0
2005-04-15 12:00:00,1.24402,1.24402,1.24353,1.24368,311090001.0
2005-04-15 12:05:00,1.24368,1.24368,1.24299,1.24299,417000002.0
2005-04-15 12:10:00,1.24303,1.24324,1.24279,1.24295,622600005.0
2005-04-15 12:15:00,1.24298,1.24304,1.24262,1.24271,501799992.0
2005-04-15 12:20:00,1.24274,1.24298,1.24267,1.24277,464200008.0
2005-04-15 12:25:00,1.2428,1.2434,1.24266,1.24322,588399996.0
2005-04-15 12:30:00,1.24326,1.24355,1.24307,1.24345,418900000.0
2005-04-15 12:35:00,1.24355,1.24378,1.24339,1.24372,344999999.0
2005-04-15 12:40:00,1.2438,1.24384,1.24343,1.24365,669000005.0
2005-04-15 12:45:00,1.24381,1.24395,1.2436,1.24369,336899998.0
2005-04-15 12:50:00,1.24333,1.24391,1.24242,1.24371,398200002.0
2005-04-15 12:55:00,1.24371,1.24424,1.24365,1.24424,295600001.0
2005-04-15 13:00:00,1.24425,1.2444,1.24398,1.24435,491299995.0
2005-04-15 13:05:00,1.24422,1.24445,1.24418,1.24438,287299995.0
2005-04-15 13:10:00,1.24438,1.24438,1.24406,1.24428,385200008.0
2005-04-15 13:15:00,1.24433,1.24469,1.2443,1.24432,426699998.0
2005-04-15 13:20:00,1.24429,1.24439,1.24351,1.2436,399500000.0
2005-04-15 13:25:00,1.24352,1.24362,1.24192,1.24295,398100002.0
2005-04-15 13:30:00,1.24303,1.2438,1.2428,1.24347,373300000.0
2005-04-15 13:35:00,1.24362,1.24395,1.2435,1.24392,461200000.0
2005-04-15 13:40:00,1.24388,1.24395,1.24291,1.24352,576200009.0
2005-04-15 13:45:00,1.24362,1.24373,1.24297,1.24338,474500005.0
2005-04-15 13:50:00,1.24335,1.24335,1.24265,1.24279,380699996.0
2005-04-15 13:55:00,1.2429,1.24323,1.24221,1.24247,514500000.0
2005-04-15 14:00:00,1.24242,1.24254,1.24217,1.24224,379900001.0
2005-04-15 14:05:00,1.24227,1.243,1.24221,1.24276,549899998.0
2005-04-15 14:10:00,1.24288,1.24324,1.2428,1.24317,556600005.0
2005-04-15 14:15:00,1.24292,1.24399,1.24254,1.24361,531899999.0
2005-04-15 14:20:00,1.24392,1.24454,1.24284,1.24395,342099997.0
2005-04-15 14:25:00,1.24393,1.24415,1.24325,1.24348,402399997.0
2005-04-15 14:30:00,1.24364,1.24378,1.24255,1.24366,453399999.0
2005-04-15 14:35:00,1.24385,1.24396,1.24265,1.24288,480700003.0
2005-04-15 14:40:00,1.24279,1.24289,1.24196,1.24212,327699998.0
2005-04-15 14:45:00,1.24213,1.24241,1.24136,1.24191,622500001.0
2005-04-15 14:50:00,1.24203,1.24203,1.24143,1.24181,426400002.0
2005-04-15 14:55:00,1.2418,1.2418,1.24099,1.24164,665800002.0
2005-04-15 15:00:00,1.2416,1.24292,1.2409,1.24258,597300003.0
2005-04-15 15:05:00,1.24275,1.24356,1.24263,1.24333,612599995.0
2005-04-15 15:10:00,1.24341,1.24341,1.24286,1.2429,462200001.0
2005-04-15 15:15:00,1.2431,1.24348,1.24252,1.24261,562300011.0
2005-04-15 15:20:00,1.24292,1.24338,1.24285,1.24332,726099994.0
2005-04-15 15:25:00,1.2434,1.24386,1.24328,1.24328,482699998.0
2005-04-15 15:30:00,1.24285,1.24308,1.2424,1.2425,555400001.0
2005-04-15 15:35:00,1.24228,1.24294,1.2422,1.24285,548799995.0
2005-04-15 15:40:00,1.24276,1.24277,1.24216,1.24217,403900005.0
2005-04-15 15:45:00,1.24182,1.2431,1.24106,1.24284,636000000.0
2005-04-15 15:50:00,1.24316,1.24383,1.24312,1.24319,472800001.0
2005-04-15 15:55:00,1.24302,1.24302,1.24215,1.24295,555100000.0
2005-04-15 16:00:00,1.24292,1.2431,1.24212,1.24212,525400000.0
2005-04-15 16:05:00,1.24217,1.2427,1.24205,1.24266,529200001.0
2005-04-15 16:10:00,1.24276,1.24308,1.24247,1.24292,639699997.0
2005-04-15 16:15:00,1.2429,1.24294,1.2424,1.24242,547100001.0
2005-04-15 16:20:00,1.24237,1.24238,1.2414,1.24227,489100002.0
2005-04-15 16:25:00,1.2424,1.24261,1.24215,1.24222,519000004.0
2005-04-15 16:30:00,1.24223,1.24237,1.2418,1.2422,553600000.0
2005-04-15 16:35:00,1.24228,1.24228,1.24181,1.24199,543199992.0
2005-04-15 16:40:00,1.24189,1.242,1.24145,1.24145,443400001.0
2005-04-15 16:45:00,1.24127,1.24127,1.24002,1.24019,418400002.0
2005-04-15 16:50:00,1.24014,1.24076,1.24014,1.24057,593399999.0
2005-04-15 16:55:00,1.24036,1.24037,1.24006,1.24023,415700000.0
2005-04-15 17:00:00,1.24037,1.24149,1.24024,1.24146,596799999.0
2005-04-15 17:05:00,1.24134,1.24134,1.24083,1.24098,581599995.0
2005-04-15 17:10:00,1.24093,1.24118,1.24065,1.24072,461100006.0
2005-04-15 17:15:00,1.24059,1.24074,1.23948,1.23948,721599995.0
2005-04-15 17:20:00,1.23975,1.24084,1.23973,1.24078,408499998.0
2005-04-15 17:25:00,1.24092,1.24099,1.24061,1.24096,513399997.0
2005-04-15 17:30:00,1.24098,1.24098,1.24043,1.24056,475099994.0
2005-04-15 17:35:00,1.24057,1.2416,1.24057,1.24159,567100000.0
2005-04-15 17:40:00,1.24145,1.24156,1.24104,1.24143,334799998.0
2005-04-15 17:45:00,1.24143,1.24161,1.24093,1.24101,361299998.0
2005-04-15 17:50:00,1.24112,1.2414,1.24099,1.24132,573999994.0
2005-04-15 17:55:00,1.24111,1.24173,1.24096,1.24168,437100001.0
2005-04-15 18:00:00,1.24186,1.2423,1.24135,1.24213,3068699991.0
2005-04-15 18:05:00,1.24211,1.24256,1.2419,1.24242,4740300006.0
2005-04-15 18:10:00,1.2427,1.24331,1.24261,1.24312,2656800012.0
2005-04-15 18:15:00,1.2431,1.24345,1.24289,1.24291,2730100009.0
2005-04-15 18:20:00,1.24286,1.24287,1.24232,1.24238,2255100012.0
2005-04-15 18:25:00,1.24238,1.24315,1.24227,1.24315,2975400023.0
2005-04-15 18:30:00,1.2433,1.24346,1.24293,1.24337,2523000008.0
2005-04-15 18:35:00,1.24333,1.24363,1.24317,1.24332,1478599999.0
2005-04-15 18:40:00,1.24337,1.24337,1.24305,1.24312,2163199994.0
2005-04-15 18:45:00,1.24317,1.24342,1.24294,1.24342,1178600008.0
2005-04-15 18:50:00,1.24334,1.24334,1.24292,1.24308,1107100000.0
2005-04-15 18:55:00,1.24302,1.24303,1.24278,1.24283,1896399995.0
2005-04-15 19:00:00,1.24285,1.24335,1.24285,1.24308,1326699997.0
2005-04-15 19:05:00,1.24309,1.24389,1.24309,1.24383,2318499993.0
2005-04-15 19:10:00,1.24386,1.24386,1.24336,1.24373,1224400002.0
2005-04-15 19:15:00,1.2437,1.24395,1.24365,1.2439,1519699998.0
2005-04-15 19:20:00,1.24386,1.24389,1.24367,1.24378,649199997.0
2005-04-15 19:25:00,1.24384,1.24419,1.2437,1.2439,862800006.0
2005-04-15 19:30:00,1.24402,1.24403,1.24356,1.24372,702999999.0
2005-04-15 19:35:00,1.24376,1.24434,1.24367,1.24433,1520099996.0
2005-04-15 19:40:00,1.24467,1.24573,1.24465,1.24571,816800005.0
2005-04-15 19:45:00,1.24568,1.24574,1.24527,1.24541,464799998.0
2005-04-15 19:50:00,1.24542,1.24548,1.24353,1.24432,441900003.0
2005-04-15 19:55:00,1.24455,1.24455,1.244,1.24411,970299998.0
2005-04-15 20:00:00,1.24418,1.24436,1.24393,1.24417,1200300007.0
2005-04-15 20:05:00,1.24408,1.24478,1.24387,1.24478,1001799993.0
2005-04-15 20:10:00,1.24477,1.2461,1.24467,1.24595,1003899989.0
2005-04-15 20:15:00,1.24602,1.24632,1.24582,1.24599,1809800007.0
2005-04-15 20:20:00,1.246,1.24631,1.24571,1.24576,2065800010.0
2005-04-15 20:25:00,1.2458,1.24619,1.24567,1.24614,1660500006.0
2005-04-15 20:30:00,1.24614,1.24643,1.24609,1.24629,1229399994.0
2005-04-15 20:35:00,1.24636,1.24644,1.24587,1.24629,1389100000.0
2005-04-15 20:40:00,1.24637,1.24641,1.24582,1.24595,1902500010.0
2005-04-15 20:45:00,1.2459,1.24593,1.24566,1.24583,1061700005.0
2005-04-15 20:50:00,1.24582,1.24615,1.24582,1.24604,1016499996.0
2005-04-15 20:55:00,1.24611,1.24642,1.24595,1.24642,1694299994.0
2005-04-15 21:00:00,1.2466,1.24735,1.24657,1.24728,2975300003.0
2005-04-15 21:05:00,1.24736,1.24742,1.24709,1.24722,1568500011.0
2005-04-15 21:10:00,1.24732,1.24746,1.24667,1.24677,1734000010.0
2005-04-15 21:15:00,1.24683,1.24699,1.24656,1.24699,491900000.0
2005-04-15 21:20:00,1.24671,1.24695,1.24652,1.24672,301299996.0
2005-04-15 21:25:00,1.24665,1.24676,1.24657,1.24662,673000002.0
2005-04-15 21:30:00,1.2467,1.2467,1.24641,1.24648,575599997.0
2005-04-15 21:35:00,1.2466,1.24665,1.24624,1.2463,982500015.0
2005-04-15 21:40:00,1.24633,1.2464,1.24583,1.24614,701200003.0
2005-04-15 21:45:00,1.2462,1.2462,1.24584,1.24598,996500011.0
2005-04-15 21:50:00,1.24593,1.24637,1.24581,1.24615,727799997.0
2005-04-15 21:55:00,1.24617,1.24639,1.24589,1.2463,509900003.0
2005-04-15 22:00:00,1.24627,1.24627,1.24597,1.24601,873890000.0
2005-04-15 22:05:00,1.246,1.24634,1.24595,1.24628,533500006.0
2005-04-15 22:10:00,1.24623,1.24623,1.24598,1.24602,388800001.0
2005-04-15 22:15:00,1.24607,1.2462,1.24595,1.246,385899997.0
2005-04-15 22:20:00,1.2459,1.24645,1.24583,1.24645,866699998.0
2005-04-15 22:25:00,1.24638,1.24638,1.24595,1.24614,669800004.0
2005-04-15 22:30:00,1.24606,1.24649,1.24597,1.24646,757700002.0
2005-04-15 22:35:00,1.24628,1.2466,1.24597,1.24626,639000000.0
2005-04-15 22:40:00,1.24608,1.2467,1.24607,1.24654,1022799997.0
2005-04-15 22:45:00,1.24661,1.24692,1.24642,1.24666,558900002.0
2005-04-15 22:50:00,1.24698,1.24705,1.24571,1.2462,604199994.0
2005-04-15 22:55:00,1.2464,1.2465,1.24587,1.24624,841600004.0
2005-04-18 00:00:00,1.2456,1.2456,1.2455,1.2455,98200000.0
2005-04-18 00:05:00,1.2454,1.2454,1.2451,1.2451,294600000.0
2005-04-18 00:10:00,1.245,1.2451,1.245,1.2451,98200000.0
2005-04-18 00:15:00,1.2452,1.2454,1.2452,1.2454,294600000.0
2005-04-18 00:20:00,1.2455,1.2455,1.2452,1.2452,392800000.0
2005-04-18 00:30:00,1.2453,1.2455,1.2452,1.2452,392800000.0
2005-04-18 00:35:00,1.2453,1.2453,1.2451,1.2451,98200000.0
2005-04-18 00:40:00,1.245,1.2451,1.245,1.2451,196400000.0
2005-04-18 01:00:00,1.2451,1.2451,1.2451,1.2451,98200000.0
2005-04-18 01:05:00,1.2451,1.2451,1.2451,1.2451,98200000.0
2005-04-18 01:10:00,1.2452,1.2453,1.2452,1.2452,98200000.0
2005-04-18 01:20:00,1.2454,1.2454,1.2453,1.2454,294600000.0
2005-04-18 01:25:00,1.2454,1.2454,1.2453,1.2453,196400000.0
2005-04-18 01:30:00,1.2454,1.2456,1.2453,1.2455,392800000.0
2005-04-18 01:35:00,1.2455,1.2455,1.2452,1.2454,294600000.0
2005-04-18 01:40:00,1.2453,1.2454,1.2452,1.2453,196400000.0
2005-04-18 01:45:00,1.2455,1.2455,1.2454,1.2454,196400000.0
2005-04-18 01:50:00,1.2455,1.2455,1.2452,1.2454,98200000.0
2005-04-18 01:55:00,1.2452,1.2452,1.2451,1.2451,294600000.0
2005-04-18 02:00:00,1.24503,1.24515,1.24482,1.24512,365500002.0
2005-04-18 02:05:00,1.24525,1.24525,1.24505,1.24515,406599999.0
2005-04-18 02:10:00,1.24518,1.24528,1.24503,1.2451,364800003.0
2005-04-18 02:15:00,1.24517,1.24545,1.24509,1.2454,310099998.0
2005-04-18 02:20:00,1.24533,1.24535,1.2452,1.24525,333499999.0
2005-04-18 02:25:00,1.24519,1.2454,1.24511,1.24512,406500003.0
2005-04-18 02:30:00,1.24543,1.24566,1.24538,1.24556,468199998.0
2005-04-18 02:35:00,1.24565,1.2458,1.24544,1.24565,317399998.0
2005-04-18 02:40:00,1.24568,1.24568,1.24537,1.24551,300400000.0
2005-04-18 02:45:00,1.24555,1.24559,1.2453,1.24543,385400006.0
2005-04-18 02:50:00,1.2455,1.24625,1.24502,1.24625,374599998.0
2005-04-18 02:55:00,1.24646,1.24731,1.24636,1.24688,473400003.0
2005-04-18 03:00:00,1.24714,1.24717,1.24649,1.24695,569499994.0
2005-04-18 03:05:00,1.24697,1.24713,1.24684,1.24702,558300002.0
2005-04-18 03:10:00,1.24659,1.2472,1.24659,1.24695,306800002.0
2005-04-18 03:15:00,1.24681,1.24686,1.24653,1.24658,532999997.0
2005-04-18 03:20:00,1.24668,1.24677,1.24655,1.24672,483300000.0
2005-04-18 03:25:00,1.24673,1.24696,1.24652,1.24692,491200004.0
2005-04-18 03:30:00,1.247,1.24711,1.24675,1.24697,458900004.0
2005-04-18 03:35:00,1.2468,1.2469,1.24673,1.24679,308800004.0
2005-04-18 03:40:00,1.24681,1.24702,1.24681,1.24689,399099999.0
2005-04-18 03:45:00,1.24698,1.24737,1.24693,1.24705,563400003.0
2005-04-18 03:50:00,1.24701,1.24713,1.24655,1.24688,422300004.0
2005-04-18 03:55:00,1.2469,1.24691,1.24671,1.24679,201600001.0
2005-04-18 04:00:00,1.24669,1.24669,1.24532,1.24593,376700003.0
2005-04-18 04:05:00,1.24612,1.24675,1.24612,1.24671,401499997.0
2005-04-18 04:10:00,1.24666,1.24734,1.24641,1.24704,634599999.0
2005-04-18 04:15:00,1.24705,1.24774,1.24668,1.24764,230200001.0
2005-04-18 04:20:00,1.2474,1.24799,1.24665,1.24784,576290003.0
2005-04-18 04:25:00,1.248,1.24804,1.2478,1.24785,161999999.0
2005-04-18 04:30:00,1.24785,1.24795,1.24658,1.2476,338100004.0
2005-04-18 04:35:00,1.24743,1.24743,1.24702,1.24706,450400002.0
2005-04-18 04:40:00,1.24713,1.24748,1.247,1.2473,522599990.0
2005-04-18 04:45:00,1.24725,1.24745,1.24716,1.24724,451700001.0
2005-04-18 04:50:00,1.24715,1.24737,1.2471,1.24737,402500005.0
2005-04-18 04:55:00,1.24725,1.24735,1.24704,1.24727,315600001.0
2005-04-18 05:00:00,1.24727,1.24738,1.24672,1.24701,511200003.0
2005-04-18 05:05:00,1.24687,1.24697,1.24622,1.24675,392099999.0
2005-04-18 05:10:00,1.24682,1.24691,1.24631,1.24656,288200001.0
2005-04-18 05:15:00,1.24625,1.24653,1.24535,1.24644,475200003.0
2005-04-18 05:20:00,1.24652,1.24661,1.24632,1.24652,368700003.0
2005-04-18 05:25:00,1.24663,1.24715,1.24663,1.24702,371600001.0
2005-04-18 05:30:00,1.24723,1.2473,1.24682,1.24694,285300000.0
2005-04-18 05:35:00,1.247,1.24705,1.24662,1.24705,395400003.0
2005-04-18 05:40:00,1.24698,1.24715,1.24692,1.24698,498300002.0
2005-04-18 05:45:00,1.2469,1.24705,1.24672,1.24703,351500003.0
2005-04-18 05:50:00,1.24691,1.24692,1.24635,1.24686,502400002.0
2005-04-18 05:55:00,1.24702,1.24704,1.24658,1.24685,292999999.0
2005-04-18 06:00:00,1.24656,1.24743,1.24656,1.24735,451100002.0
2005-04-18 06:05:00,1.24743,1.24765,1.24724,1.24745,441700003.0
2005-04-18 06:10:00,1.24761,1.24761,1.24726,1.2474,434800001.0
2005-04-18 06:15:00,1.2474,1.24748,1.2471,1.2474,326400001.0
2005-04-18 06:20:00,1.24737,1.24742,1.24665,1.24697,351899999.0
2005-04-18 06:25:00,1.24698,1.24747,1.24688,1.24738,356000000.0
2005-04-18 06:30:00,1.24739,1.24756,1.24733,1.24744,586499998.0
2005-04-18 06:35:00,1.24745,1.24758,1.24734,1.24747,356300007.0
2005-04-18 06:40:00,1.24753,1.24753,1.24712,1.24715,401100001.0
2005-04-18 06:45:00,1.24725,1.24731,1.24687,1.2472,615099997.0
2005-04-18 06:50:00,1.2472,1.2474,1.24694,1.2474,217800001.0
2005-04-18 06:55:00,1.24741,1.24745,1.24727,1.2474,427799999.0
2005-04-18 07:00:00,1.24735,1.24762,1.24735,1.24752,426000000.0
2005-04-18 07:05:00,1.24743,1.24755,1.24743,1.24745,344899999.0
2005-04-18 07:10:00,1.24757,1.24757,1.24704,1.24707,351799998.0
2005-04-18 07:15:00,1.24714,1.24732,1.247,1.24704,247700001.0
2005-04-18 07:20:00,1.24699,1.24742,1.24699,1.24719,279900001.0
2005-04-18 07:25:00,1.24723,1.24786,1.24721,1.24765,490400001.0
2005-04-18 07:30:00,1.24748,1.24781,1.24745,1.24758,388100001.0
2005-04-18 07:35:00,1.24755,1.24768,1.24668,1.24721,373889996.0
2005-04-18 07:40:00,1.24735,1.24752,1.2473,1.24751,356600001.0
2005-04-18 07:45:00,1.24741,1.24761,1.24728,1.24758,502199995.0
2005-04-18 07:50:00,1.24756,1.24756,1.24722,1.2474,620000003.0
2005-04-18 07:55:00,1.24738,1.24751,1.24723,1.24748,417999999.0
2005-04-18 08:00:00,1.24745,1.24756,1.24558,1.24637,315099998.0
2005-04-18 08:05:00,1.24663,1.2469,1.2466,1.24673,326200004.0
2005-04-18 08:10:00,1.24676,1.24711,1.24646,1.24708,338300001.0
2005-04-18 08:15:00,1.2472,1.24771,1.24715,1.24771,392899999.0
2005-04-18 08:20:00,1.24761,1.24766,1.24734,1.24748,459099999.0
2005-04-18 08:25:00,1.24738,1.24738,1.2465,1.24665,477400000.0
2005-04-18 08:30:00,1.24666,1.24688,1.24639,1.24648,394399999.0
2005-04-18 08:35:00,1.24645,1.24645,1.24626,1.24638,390900004.0
2005-04-18 08:40:00,1.24626,1.24651,1.24585,1.24624,474400002.0
2005-04-18 08:45:00,1.24617,1.24618,1.24516,1.24531,319000004.0
2005-04-18 08:50:00,1.24529,1.24545,1.24492,1.24528,454600007.0
2005-04-18 08:55:00,1.24498,1.24499,1.24446,1.24468,427400000.0
2005-04-18 09:00:00,1.2446,1.24475,1.24392,1.2442,414200000.0
2005-04-18 09:05:00,1.24416,1.24441,1.24404,1.24407,453500005.0
2005-04-18 09:10:00,1.2441,1.2443,1.24389,1.24407,415400004.0
2005-04-18 09:15:00,1.24397,1.2441,1.2439,1.24398,275700006.0
2005-04-18 09:20:00,1.244,1.24421,1.2439,1.24407,207400001.0
2005-04-18 09:25:00,1.24408,1.2441,1.24358,1.24381,492600002.0
2005-04-18 09:30:00,1.2438,1.24433,1.24362,1.24426,407300002.0
2005-04-18 09:35:00,1.24419,1.24434,1.24358,1.24372,628700001.0
2005-04-18 09:40:00,1.24366,1.24396,1.24356,1.24367,354800005.0
2005-04-18 09:45:00,1.24359,1.24375,1.24348,1.24352,271599998.0
2005-04-18 09:50:00,1.24351,1.24354,1.24307,1.24307,383100002.0
2005-04-18 09:55:00,1.24317,1.24349,1.24307,1.24342,384699995.0
2005-04-18 10:00:00,1.24349,1.24371,1.24349,1.24355,462299999.0
2005-04-18 10:05:00,1.24358,1.24358,1.2433,1.24356,271400000.0
2005-04-18 10:10:00,1.24355,1.24373,1.24353,1.24368,291000000.0
2005-04-18 10:15:00,1.2438,1.24435,1.24377,1.24432,644599999.0
2005-04-18 10:20:00,1.24407,1.24418,1.2437,1.24378,558599995.0
2005-04-18 10:25:00,1.2437,1.2438,1.24355,1.24366,441299999.0
2005-04-18 10:30:00,1.24363,1.24383,1.24309,1.24317,400199998.0
2005-04-18 10:35:00,1.24313,1.24328,1.24297,1.24313,628000002.0
2005-04-18 10:40:00,1.24303,1.24344,1.2429,1.24335,297100005.0
2005-04-18 10:45:00,1.24339,1.24366,1.24316,1.24325,579799995.0
2005-04-18 10:50:00,1.24328,1.24337,1.24314,1.24325,385999999.0
2005-04-18 10:55:00,1.24326,1.24335,1.24303,1.24308,526499998.0
2005-04-18 11:00:00,1.24303,1.24314,1.24279,1.24288,432300005.0
2005-04-18 11:05:00,1.24322,1.24351,1.24282,1.2435,451399999.0
2005-04-18 11:10:00,1.24349,1.24417,1.24341,1.24402,507499998.0
2005-04-18 11:15:00,1.24405,1.24421,1.24346,1.24406,677700005.0
2005-04-18 11:20:00,1.24408,1.24461,1.24406,1.24461,504700002.0
2005-04-18 11:25:00,1.24485,1.24526,1.24471,1.24501,558500004.0
2005-04-18 11:30:00,1.24502,1.24502,1.24341,1.24389,463700001.0
2005-04-18 11:35:00,1.24393,1.24419,1.24374,1.244,466200002.0
2005-04-18 11:40:00,1.2438,1.24399,1.2435,1.2436,758200001.0
2005-04-18 11:45:00,1.24383,1.24401,1.2436,1.24383,414400003.0
2005-04-18 11:50:00,1.24403,1.24403,1.2428,1.24285,453899999.0
2005-04-18 11:55:00,1.24291,1.24308,1.24274,1.24299,473500000.0
2005-04-18 12:00:00,1.24298,1.24339,1.24267,1.24312,350800001.0
2005-04-18 12:05:00,1.24315,1.24321,1.24301,1.2432,668799998.0
2005-04-18 12:10:00,1.2432,1.24338,1.24315,1.24315,386400004.0
2005-04-18 12:15:00,1.24321,1.24343,1.24266,1.24278,478399999.0
2005-04-18 12:20:00,1.2428,1.24314,1.2423,1.24241,437700001.0
2005-04-18 12:25:00,1.2424,1.24267,1.24214,1.24259,479400003.0
2005-04-18 12:30:00,1.24252,1.24263,1.24224,1.24258,442900001.0
2005-04-18 12:35:00,1.2426,1.24355,1.2426,1.24354,584800004.0
2005-04-18 12:40:00,1.2438,1.24397,1.24345,1.2438,517500001.0
2005-04-18 12:45:00,1.24372,1.24376,1.24345,1.2436,431499999.0
2005-04-18 12:50:00,1.24354,1.24403,1.24347,1.24382,427599997.0
2005-04-18 12:55:00,1.24402,1.2449,1.24402,1.24461,520500005.0
2005-04-18 13:00:00,1.24455,1.24578,1.24455,1.2457,519800000.0
2005-04-18 13:05:00,1.24582,1.24647,1.24575,1.24607,422399997.0
2005-04-18 13:10:00,1.24598,1.24633,1.24551,1.24553,485500002.0
2005-04-18 13:15:00,1.24567,1.24603,1.24554,1.2456,235099999.0
2005-04-18 13:20:00,1.24556,1.24599,1.24548,1.24573,488599996.0
2005-04-18 13:25:00,1.24587,1.24628,1.24575,1.24621,261700002.0
2005-04-18 13:30:00,1.24623,1.24743,1.2462,1.24734,446100002.0
2005-04-18 13:35:00,1.24738,1.24808,1.24727,1.24764,343000000.0
2005-04-18 13:40:00,1.24756,1.24846,1.24747,1.2484,576900000.0
2005-04-18 13:45:00,1.24863,1.24904,1.24816,1.24816,571200009.0
2005-04-18 13:50:00,1.24826,1.24835,1.24802,1.24812,419399999.0
2005-04-18 13:55:00,1.24815,1.24822,1.24749,1.24771,590200000.0
2005-04-18 14:00:00,1.24783,1.24858,1.24783,1.24858,426000003.0
2005-04-18 14:05:00,1.24877,1.24888,1.24799,1.24853,578399999.0
2005-04-18 14:10:00,1.24859,1.2487,1.2483,1.24866,532400004.0
2005-04-18 14:15:00,1.24864,1.24887,1.24857,1.24882,398999999.0
2005-04-18 14:20:00,1.24878,1.24907,1.24823,1.24836,409400001.0
2005-04-18 14:25:00,1.24828,1.24829,1.24653,1.24653,533800001.0
2005-04-18 14:30:00,1.24658,1.24812,1.24619,1.24659,514300004.0
2005-04-18 14:35:00,1.24666,1.24728,1.24644,1.2467,369600002.0
2005-04-18 14:40:00,1.24658,1.24688,1.24632,1.24639,532500007.0
2005-04-18 14:45:00,1.24657,1.24668,1.24599,1.24664,729500009.0
2005-04-18 14:50:00,1.24673,1.2468,1.24625,1.24668,474400000.0
2005-04-18 14:55:00,1.24704,1.24736,1.24672,1.24708,751100005.0
2005-04-18 15:00:00,1.247,1.24719,1.2466,1.24715,625200007.0
2005-04-18 15:05:00,1.24701,1.24712,1.24607,1.24623,435100002.0
2005-04-18 15:10:00,1.2462,1.2462,1.24482,1.24482,480699998.0
2005-04-18 15:15:00,1.24503,1.2457,1.24485,1.2457,606300005.0
2005-04-18 15:20:00,1.24563,1.24613,1.24534,1.24549,377200000.0
2005-04-18 15:25:00,1.24548,1.24675,1.24504,1.24641,313300002.0
2005-04-18 15:30:00,1.2463,1.24758,1.24627,1.24668,605600009.0
2005-04-18 15:35:00,1.24664,1.24684,1.24635,1.24635,335400002.0
2005-04-18 15:40:00,1.24641,1.24641,1.24605,1.24629,351699997.0
2005-04-18 15:45:00,1.24658,1.24683,1.24632,1.24675,486200000.0
2005-04-18 15:50:00,1.24689,1.2472,1.24679,1.24718,432899997.0
2005-04-18 15:55:00,1.24708,1.2475,1.24675,1.24676,802100004.0
2005-04-18 16:00:00,1.2467,1.24718,1.2455,1.24603,537899998.0
2005-04-18 16:05:00,1.24613,1.24646,1.24613,1.24644,349399997.0
2005-04-18 16:10:00,1.24638,1.24656,1.24616,1.24628,579999998.0
2005-04-18 16:15:00,1.24627,1.24658,1.24625,1.24637,374600001.0
2005-04-18 16:20:00,1.2464,1.24681,1.2464,1.24672,389300001.0
2005-04-18 16:25:00,1.24663,1.24723,1.24651,1.24698,667300005.0
2005-04-18 16:30:00,1.2471,1.24747,1.24671,1.24703,558499997.0
2005-04-18 16:35:00,1.24716,1.24773,1.24695,1.24705,531599999.0
2005-04-18 16:40:00,1.2468,1.2468,1.24621,1.24631,466700007.0
2005-04-18 16:45:00,1.24637,1.24648,1.24601,1.24617,438499996.0
2005-04-18 16:50:00,1.24607,1.24613,1.24562,1.24613,456600003.0
2005-04-18 16:55:00,1.24618,1.24738,1.24611,1.24725,426400000.0
2005-04-18 17:00:00,1.24713,1.24757,1.24698,1.24717,316700000.0
2005-04-18 17:05:00,1.24723,1.24763,1.24703,1.24741,528000002.0
2005-04-18 17:10:00,1.24733,1.24828,1.24729,1.24828,396600003.0
2005-04-18 17:15:00,1.24795,1.2482,1.24733,1.24735,575099994.0
2005-04-18 17:20:00,1.24728,1.24796,1.24686,1.24796,498799997.0
2005-04-18 17:25:00,1.24798,1.24812,1.24739,1.24744,585499995.0
2005-04-18 17:30:00,1.24744,1.24835,1.24744,1.24818,397300000.0
2005-04-18 17:35:00,1.24813,1.24835,1.2479,1.24835,422700001.0
2005-04-18 17:40:00,1.24826,1.24875,1.2481,1.24875,450800001.0
2005-04-18 17:45:00,1.2485,1.2485,1.24743,1.24756,354500002.0
2005-04-18 17:50:00,1.2476,1.2484,1.24754,1.2484,369999996.0
2005-04-18 17:55:00,1.24845,1.24845,1.24745,1.24803,573700012.0
2005-04-18 18:00:00,1.24788,1.248,1.24742,1.2475,2906499995.0
2005-04-18 18:05:00,1.24768,1.24786,1.24735,1.24736,4592699999.0
2005-04-18 18:10:00,1.24749,1.24777,1.24735,1.24766,2506800018.0
2005-04-18 18:15:00,1.24762,1.24797,1.24747,1.24797,3169999998.0
2005-04-18 18:20:00,1.24772,1.24803,1.24752,1.24803,2027500009.0
2005-04-18 18:25:00,1.24804,1.24827,1.24705,1.24729,2797600008.0
2005-04-18 18:30:00,1.24754,1.24754,1.2471,1.24737,2547400009.0
2005-04-18 18:35:00,1.24755,1.24794,1.24738,1.24794,1262100000.0
2005-04-18 18:40:00,1.24772,1.24786,1.24734,1.24746,2074499999.0
2005-04-18 18:45:00,1.24751,1.24784,1.24731,1.24754,935399999.0
2005-04-18 18:50:00,1.2475,1.24755,1.24708,1.24721,1020499997.0
2005-04-18 18:55:00,1.24726,1.24747,1.24724,1.24725,1566900003.0
2005-04-18 19:00:00,1.24725,1.24793,1.24717,1.24773,1219300002.0
2005-04-18 19:05:00,1.24782,1.24842,1.24782,1.24807,2049800006.0
2005-04-18 19:10:00,1.2481,1.24848,1.24805,1.24845,1293000000.0
2005-04-18 19:15:00,1.2484,1.24907,1.24835,1.2489,1581900007.0
2005-04-18 19:20:00,1.24887,1.24887,1.24844,1.24853,841900004.0
2005-04-18 19:25:00,1.24841,1.24863,1.24837,1.2486,815200003.0
2005-04-18 19:30:00,1.24865,1.24932,1.24855,1.24911,795200008.0
2005-04-18 19:35:00,1.24927,1.24952,1.24912,1.24922,1383600005.0
2005-04-18 19:40:00,1.24913,1.24913,1.24865,1.2487,800500003.0
2005-04-18 19:45:00,1.24848,1.24872,1.24834,1.24834,527300000.0
2005-04-18 19:50:00,1.24833,1.24902,1.24829,1.24885,446600007.0
2005-04-18 19:55:00,1.24898,1.24898,1.2484,1.24843,852500003.0
2005-04-18 20:00:00,1.24852,1.24881,1.24842,1.24862,793800002.0
2005-04-18 20:05:00,1.24868,1.24877,1.24834,1.24844,1034999998.0
2005-04-18 20:10:00,1.24835,1.24835,1.24748,1.24813,1205300007.0
2005-04-18 20:15:00,1.24815,1.24834,1.24803,1.24825,1476090004.0
2005-04-18 20:20:00,1.24822,1.24849,1.24802,1.24833,2084600005.0
2005-04-18 20:25:00,1.24827,1.24835,1.24806,1.24814,1578900004.0
2005-04-18 20:30:00,1.24813,1.24827,1.248,1.24823,1319300007.0
2005-04-18 20:35:00,1.24821,1.24821,1.24721,1.24783,1601300005.0
2005-04-18 20:40:00,1.2478,1.24783,1.24728,1.24746,1511200006.0
2005-04-18 20:45:00,1.24743,1.24763,1.24714,1.24763,983500003.0
2005-04-18 20:50:00,1.2476,1.24773,1.24732,1.24762,973400000.0
2005-04-18 20:55:00,1.24769,1.24788,1.24752,1.24772,1788000006.0
2005-04-18 21:00:00,1.24765,1.24783,1.24745,1.24762,2551100001.0
2005-04-18 21:05:00,1.24771,1.24777,1.24736,1.24745,1693000008.0
2005-04-18 21:10:00,1.2474,1.2475,1.24709,1.24726,1846500011.0
2005-04-18 21:15:00,1.24721,1.24731,1.24705,1.24715,675000005.0
2005-04-18 21:20:00,1.24708,1.24733,1.24645,1.24723,502999998.0
2005-04-18 21:25:00,1.24719,1.24737,1.24719,1.24725,879299997.0
2005-04-18 21:30:00,1.2473,1.2473,1.24672,1.24687,603200009.0
2005-04-18 21:35:00,1.24693,1.24733,1.24685,1.24692,776500001.0
2005-04-18 21:40:00,1.24675,1.24702,1.24669,1.24687,710000002.0
2005-04-18 21:45:00,1.2469,1.24695,1.24673,1.24688,811799996.0
2005-04-18 21:50:00,1.24687,1.24689,1.24643,1.24663,743600001.0
2005-04-18 21:55:00,1.2467,1.24689,1.24637,1.2466,474099999.0
2005-04-18 22:00:00,1.24656,1.24667,1.24635,1.2466,1186700002.0
2005-04-18 22:05:00,1.2467,1.24676,1.24626,1.24652,570000001.0
2005-04-18 22:10:00,1.24655,1.24669,1.24646,1.24669,547600001.0
2005-04-18 22:15:00,1.24672,1.2469,1.2466,1.24688,576900005.0
2005-04-18 22:20:00,1.24685,1.24701,1.24664,1.24684,584500000.0
2005-04-18 22:25:00,1.2468,1.24712,1.24663,1.24675,703100007.0
2005-04-18 22:30:00,1.24683,1.2474,1.24675,1.24722,731000001.0
2005-04-18 22:35:00,1.24717,1.24773,1.24717,1.24754,589900002.0
2005-04-18 22:40:00,1.24752,1.24825,1.24743,1.24763,797099992.0
2005-04-18 22:45:00,1.24785,1.24798,1.24763,1.24765,352099999.0
2005-04-18 22:50:00,1.24768,1.24779,1.24736,1.24736,486200004.0
2005-04-18 22:55:00,1.24744,1.24778,1.24715,1.24725,566200001.0
2005-04-18 23:00:00,1.2472,1.24824,1.2472,1.24808,358200000.0
2005-04-18 23:05:00,1.24815,1.2487,1.24757,1.2484,501600000.0
2005-04-18 23:10:00,1.24834,1.2486,1.2478,1.24811,706990009.0
2005-04-18 23:15:00,1.24793,1.24807,1.24728,1.24749,499600004.0
2005-04-18 23:20:00,1.24752,1.24788,1.24738,1.24767,370500000.0
2005-04-18 23:25:00,1.24783,1.24828,1.24773,1.24809,608699995.0
2005-04-18 23:30:00,1.2479,1.24795,1.2474,1.24759,461700004.0
2005-04-18 23:35:00,1.24737,1.2476,1.2471,1.24732,555800000.0
2005-04-18 23:40:00,1.24726,1.24768,1.24725,1.24748,477199999.0
2005-04-18 23:45:00,1.24773,1.24773,1.2473,1.24745,374599998.0
2005-04-18 23:50:00,1.24755,1.24755,1.24708,1.24745,463200000.0
2005-04-18 23:55:00,1.24745,1.24772,1.24741,1.24764,422100004.0
2005-04-19 00:00:00,1.24755,1.24756,1.24733,1.24744,293400003.0
2005-04-19 00:05:00,1.24735,1.24745,1.24711,1.24723,369800001.0
2005-04-19 00:10:00,1.24714,1.24733,1.24681,1.24707,447500006.0
2005-04-19 00:15:00,1.2471,1.24734,1.24694,1.24715,358900002.0
2005-04-19 00:20:00,1.2471,1.2474,1.24636,1.2464,373099997.0
2005-04-19 00:25:00,1.24635,1.2465,1.24627,1.24627,433800000.0
2005-04-19 00:30:00,1.24625,1.24688,1.24622,1.24688,360000001.0
2005-04-19 00:35:00,1.24693,1.24716,1.24682,1.24683,288300005.0
2005-04-19 00:40:00,1.24689,1.24731,1.24681,1.24731,536200003.0
2005-04-19 00:45:00,1.2469,1.24726,1.24683,1.24685,382700001.0
2005-04-19 00:50:00,1.24695,1.2473,1.2464,1.24725,601599996.0
2005-04-19 00:55:00,1.24663,1.2469,1.24623,1.24655,350200004.0
2005-04-19 01:00:00,1.24656,1.24691,1.24655,1.24666,484600006.0
2005-04-19 01:05:00,1.24673,1.24696,1.2465,1.24675,283600000.0
2005-04-19 01:10:00,1.24704,1.24708,1.24625,1.24651,483699998.0
2005-04-19 01:15:00,1.24626,1.24639,1.24605,1.24639,273599999.0
2005-04-19 01:20:00,1.24642,1.24684,1.24615,1.24662,402299998.0
2005-04-19 01:25:00,1.24627,1.24674,1.24627,1.24659,253600003.0
2005-04-19 01:30:00,1.24653,1.24691,1.24653,1.24662,298599997.0
2005-04-19 01:35:00,1.24665,1.24675,1.24636,1.24665,514700001.0
2005-04-19 01:40:00,1.24688,1.24696,1.24659,1.24671,287900006.0
2005-04-19 01:45:00,1.24683,1.24711,1.24677,1.247,431600003.0
2005-04-19 01:50:00,1.24701,1.24753,1.24701,1.2472,316600001.0
2005-04-19 01:55:00,1.2471,1.2476,1.24697,1.24708,322090004.0
2005-04-19 02:00:00,1.24703,1.24722,1.24626,1.24626,453500002.0
2005-04-19 02:05:00,1.2464,1.24683,1.2462,1.24657,542400002.0
2005-04-19 02:10:00,1.2466,1.24688,1.24654,1.24666,317900001.0
2005-04-19 02:15:00,1.24666,1.24701,1.2466,1.24664,429900002.0
2005-04-19 02:20:00,1.24657,1.24705,1.24657,1.24678,593000001.0
2005-04-19 02:25:00,1.24671,1.24706,1.24662,1.2469,393300006.0
2005-04-19 02:30:00,1.24693,1.24724,1.2468,1.24689,629100005.0
2005-04-19 02:35:00,1.24671,1.24698,1.24637,1.24688,428100003.0
2005-04-19 02:40:00,1.24673,1.24685,1.24673,1.2468,166499999.0
2005-04-19 02:45:00,1.24669,1.24669,1.24613,1.24615,556400000.0
2005-04-19 02:50:00,1.24603,1.24659,1.24603,1.24621,556600004.0
2005-04-19 02:55:00,1.24619,1.24645,1.24603,1.24645,244800001.0
2005-04-19 03:00:00,1.24638,1.24653,1.24624,1.24641,292499999.0
2005-04-19 03:05:00,1.24645,1.24655,1.24634,1.2465,299800001.0
2005-04-19 03:10:00,1.24645,1.24671,1.24625,1.24667,443799998.0
2005-04-19 03:15:00,1.24633,1.2467,1.2462,1.2467,474300001.0
2005-04-19 03:20:00,1.24676,1.24676,1.2464,1.24647,305800002.0
2005-04-19 03:25:00,1.24654,1.24667,1.24638,1.24656,602899992.0
2005-04-19 03:30:00,1.2469,1.24701,1.2434,1.2434,428800004.0
2005-04-19 03:35:00,1.24654,1.24671,1.24648,1.2465,319800001.0
2005-04-19 03:40:00,1.24633,1.24635,1.2459,1.2459,351900000.0
2005-04-19 03:45:00,1.24607,1.2462,1.24599,1.24613,330400002.0
2005-04-19 03:50:00,1.24615,1.2463,1.24599,1.2463,265099999.0
2005-04-19 03:55:00,1.24645,1.24646,1.24617,1.24635,343899993.0
2005-04-19 04:00:00,1.24631,1.24648,1.24595,1.2461,394499999.0
2005-04-19 04:05:00,1.24615,1.24644,1.24611,1.24633,229200000.0
2005-04-19 04:10:00,1.2463,1.2463,1.24437,1.24603,495600003.0
2005-04-19 04:15:00,1.24601,1.24615,1.24587,1.2459,345599996.0
2005-04-19 04:20:00,1.24615,1.24619,1.24486,1.24599,367500003.0
2005-04-19 04:25:00,1.24588,1.24606,1.24585,1.24594,317499998.0
2005-04-19 04:30:00,1.24595,1.24611,1.2459,1.24608,358499999.0
2005-04-19 04:35:00,1.2462,1.24621,1.24558,1.2459,470299995.0
2005-04-19 04:40:00,1.2459,1.24645,1.2459,1.24621,348400002.0
2005-04-19 04:45:00,1.24628,1.24663,1.24615,1.24645,522499996.0
2005-04-19 04:50:00,1.24622,1.24622,1.24565,1.246,491800003.0
2005-04-19 04:55:00,1.24595,1.24616,1.24595,1.24608,408900004.0
2005-04-19 05:00:00,1.2462,1.24646,1.246,1.24627,289300004.0
2005-04-19 05:05:00,1.2462,1.24659,1.24594,1.24619,396699999.0
2005-04-19 05:10:00,1.24615,1.2466,1.24612,1.24637,465600001.0
2005-04-19 05:15:00,1.24615,1.24646,1.24492,1.24494,396900001.0
2005-04-19 05:20:00,1.24628,1.24649,1.2451,1.24588,278900004.0
2005-04-19 05:25:00,1.2463,1.24636,1.246,1.24613,378900002.0
2005-04-19 05:30:00,1.24604,1.2463,1.24602,1.24622,356500001.0
2005-04-19 05:35:00,1.24626,1.24628,1.24606,1.24625,434099997.0
2005-04-19 05:40:00,1.2463,1.2463,1.24545,1.24618,348300008.0
2005-04-19 05:45:00,1.24609,1.24616,1.24575,1.24607,362989996.0
2005-04-19 05:50:00,1.24605,1.24613,1.24574,1.24606,501700000.0
2005-04-19 05:55:00,1.24608,1.24647,1.2459,1.24647,571700000.0
2005-04-19 06:00:00,1.24618,1.24648,1.2461,1.24625,415300002.0
2005-04-19 06:05:00,1.2463,1.24635,1.24609,1.24625,295200003.0
2005-04-19 06:10:00,1.24638,1.24647,1.24614,1.2463,335299999.0
2005-04-19 06:15:00,1.24627,1.24627,1.24587,1.24594,492899998.0
2005-04-19 06:20:00,1.24584,1.24603,1.24476,1.24476,314000002.0
2005-04-19 06:25:00,1.24588,1.24633,1.24522,1.24608,488399999.0
2005-04-19 06:30:00,1.24613,1.24621,1.24453,1.24597,434699997.0
2005-04-19 06:35:00,1.24595,1.24627,1.24595,1.246,461699996.0
2005-04-19 06:40:00,1.24607,1.24623,1.24582,1.24595,497999999.0
2005-04-19 06:45:00,1.24602,1.24613,1.24487,1.24611,377799997.0
2005-04-19 06:50:00,1.246,1.24618,1.24568,1.24604,360499996.0
2005-04-19 06:55:00,1.24608,1.24638,1.24598,1.2461,334000002.0
2005-04-19 07:00:00,1.24605,1.24647,1.24483,1.2462,497100001.0
2005-04-19 07:05:00,1.2459,1.24622,1.24471,1.24605,283999999.0
2005-04-19 07:10:00,1.2461,1.24648,1.24605,1.24607,319900003.0
2005-04-19 07:15:00,1.246,1.24622,1.24595,1.246,364400001.0
2005-04-19 07:20:00,1.24595,1.24634,1.24595,1.24619,298800000.0
2005-04-19 07:25:00,1.2463,1.2464,1.24589,1.24593,559500003.0
2005-04-19 07:30:00,1.24615,1.24632,1.24595,1.24617,400500001.0
2005-04-19 07:35:00,1.24598,1.24606,1.24567,1.24587,314500002.0
2005-04-19 07:40:00,1.24585,1.24618,1.24577,1.24605,595000003.0
2005-04-19 07:45:00,1.24587,1.24621,1.24573,1.24599,468100005.0
2005-04-19 07:50:00,1.24602,1.24602,1.24562,1.24573,312399998.0
2005-04-19 07:55:00,1.24582,1.24612,1.24564,1.24576,374299998.0
2005-04-19 08:00:00,1.24566,1.24605,1.24562,1.24605,382190000.0
2005-04-19 08:05:00,1.24603,1.24617,1.24564,1.24564,432300003.0
2005-04-19 08:10:00,1.24568,1.24585,1.24543,1.24567,290400002.0
2005-04-19 08:15:00,1.24573,1.24643,1.24568,1.24632,569300003.0
2005-04-19 08:20:00,1.24632,1.24652,1.24616,1.24637,468499994.0
2005-04-19 08:25:00,1.24605,1.2466,1.24586,1.24611,571500004.0
2005-04-19 08:30:00,1.24616,1.2464,1.24576,1.24585,580900007.0
2005-04-19 08:35:00,1.24554,1.24634,1.24527,1.24584,383799997.0
2005-04-19 08:40:00,1.24573,1.24623,1.24568,1.24622,290700001.0
2005-04-19 08:45:00,1.24623,1.24685,1.2461,1.24685,345500004.0
2005-04-19 08:50:00,1.24675,1.24804,1.24675,1.248,601300004.0
2005-04-19 08:55:00,1.24795,1.2481,1.24639,1.24805,455699998.0
2005-04-19 09:00:00,1.24784,1.24835,1.24635,1.24794,325299998.0
2005-04-19 09:05:00,1.24805,1.24869,1.2479,1.24845,395000005.0
2005-04-19 09:10:00,1.24838,1.24844,1.24771,1.24793,442700000.0
2005-04-19 09:15:00,1.24803,1.24859,1.24782,1.24848,535800001.0
2005-04-19 09:20:00,1.24846,1.24857,1.24799,1.24822,495700001.0
2005-04-19 09:25:00,1.24825,1.24826,1.24798,1.248,467400001.0
2005-04-19 09:30:00,1.248,1.248,1.24753,1.24792,243700000.0
2005-04-19 09:35:00,1.248,1.248,1.24751,1.24768,328699995.0
2005-04-19 09:40:00,1.2476,1.24846,1.24746,1.24845,363099999.0
2005-04-19 09:45:00,1.24841,1.24872,1.2483,1.24837,294899999.0
2005-04-19 09:50:00,1.24831,1.24837,1.2478,1.24793,296800001.0
2005-04-19 09:55:00,1.24807,1.24837,1.24793,1.24802,578000000.0
2005-04-19 10:00:00,1.24728,1.24753,1.24596,1.24708,444099999.0
2005-04-19 10:05:00,1.24711,1.24727,1.24692,1.24713,394400002.0
2005-04-19 10:10:00,1.24705,1.24745,1.24705,1.24745,483900003.0
2005-04-19 10:15:00,1.24755,1.24768,1.24725,1.24755,511500003.0
2005-04-19 10:20:00,1.24759,1.24773,1.24713,1.2475,358400001.0
2005-04-19 10:25:00,1.2475,1.2477,1.2474,1.2475,470900000.0
2005-04-19 10:30:00,1.24763,1.24786,1.24742,1.24757,451600004.0
2005-04-19 10:35:00,1.24752,1.24802,1.24752,1.24792,729800003.0
2005-04-19 10:40:00,1.24767,1.24795,1.24755,1.24762,327799998.0
2005-04-19 10:45:00,1.24765,1.24774,1.24745,1.24765,340800001.0
2005-04-19 10:50:00,1.24762,1.24838,1.2475,1.24816,679899999.0
2005-04-19 10:55:00,1.24821,1.24839,1.24811,1.24832,559199994.0
2005-04-19 11:00:00,1.24812,1.24855,1.2478,1.24795,455899997.0
2005-04-19 11:05:00,1.2479,1.24808,1.24778,1.24785,445999997.0
2005-04-19 11:10:00,1.2479,1.24806,1.24765,1.24781,683999990.0
2005-04-19 11:15:00,1.24782,1.24805,1.2478,1.24793,405300004.0
2005-04-19 11:20:00,1.24799,1.24809,1.2476,1.24787,445699997.0
2005-04-19 11:25:00,1.24799,1.24841,1.24795,1.24816,552900003.0
2005-04-19 11:30:00,1.24795,1.24838,1.24751,1.24838,691500011.0
2005-04-19 11:35:00,1.24834,1.24834,1.24784,1.248,551400001.0
2005-04-19 11:40:00,1.24826,1.24826,1.24731,1.24756,762000003.0
2005-04-19 11:45:00,1.24765,1.24783,1.24725,1.24745,420999999.0
2005-04-19 11:50:00,1.2475,1.24774,1.24713,1.24717,755500000.0
2005-04-19 11:55:00,1.2474,1.24745,1.24702,1.24727,655600003.0
2005-04-19 12:00:00,1.24724,1.2473,1.24703,1.2473,364300004.0
2005-04-19 12:05:00,1.24728,1.24739,1.24715,1.24729,519900006.0
2005-04-19 12:10:00,1.24734,1.24779,1.24726,1.24738,460400010.0
2005-04-19 12:15:00,1.24727,1.24768,1.2471,1.24729,477999995.0
2005-04-19 12:20:00,1.24733,1.24768,1.24714,1.24738,602500000.0
2005-04-19 12:25:00,1.24744,1.24747,1.24679,1.24679,418399996.0
2005-04-19 12:30:00,1.24694,1.24717,1.24683,1.24712,528400006.0
2005-04-19 12:35:00,1.24713,1.24721,1.24668,1.2469,678200000.0
2005-04-19 12:40:00,1.24699,1.24823,1.24687,1.24805,406500003.0
2005-04-19 12:45:00,1.24798,1.24829,1.24789,1.24794,472300000.0
2005-04-19 12:50:00,1.24801,1.24828,1.24796,1.24824,438600002.0
2005-04-19 12:55:00,1.24815,1.2482,1.24714,1.24804,388300004.0
2005-04-19 13:00:00,1.24752,1.24851,1.24715,1.24842,458700000.0
2005-04-19 13:05:00,1.248,1.24833,1.24698,1.24808,547700009.0
2005-04-19 13:10:00,1.24832,1.24838,1.24779,1.24792,364300001.0
2005-04-19 13:15:00,1.24772,1.24784,1.24702,1.24738,390299999.0
2005-04-19 13:20:00,1.24738,1.24777,1.24735,1.24768,391899999.0
2005-04-19 13:25:00,1.24762,1.2479,1.24746,1.24768,418500001.0
2005-04-19 13:30:00,1.2477,1.24794,1.24758,1.24773,503500003.0
2005-04-19 13:35:00,1.2479,1.2484,1.24787,1.24792,428999998.0
2005-04-19 13:40:00,1.24813,1.24841,1.24775,1.24832,578499998.0
2005-04-19 13:45:00,1.24836,1.24851,1.24817,1.24835,474390000.0
2005-04-19 13:50:00,1.2483,1.24854,1.24822,1.24851,596999996.0
2005-04-19 13:55:00,1.24847,1.24848,1.24742,1.24827,481700002.0
2005-04-19 14:00:00,1.24809,1.24816,1.24726,1.24754,321600002.0
2005-04-19 14:05:00,1.2475,1.24752,1.24668,1.24685,458899998.0
2005-04-19 14:10:00,1.24706,1.24715,1.24673,1.24715,684600001.0
2005-04-19 14:15:00,1.24716,1.24729,1.24704,1.24715,527599999.0
2005-04-19 14:20:00,1.24718,1.24787,1.24716,1.24774,529600004.0
2005-04-19 14:25:00,1.24756,1.24764,1.24733,1.24737,413799999.0
2005-04-19 14:30:00,1.24744,1.24766,1.2469,1.2476,517400002.0
2005-04-19 14:35:00,1.24757,1.24774,1.2474,1.24774,423899997.0
2005-04-19 14:40:00,1.24794,1.24809,1.24778,1.24778,367899998.0
2005-04-19 14:45:00,1.24774,1.24779,1.24638,1.24687,576300005.0
2005-04-19 14:50:00,1.24682,1.24737,1.24661,1.24726,615699999.0
2005-04-19 14:55:00,1.24734,1.24781,1.24722,1.24743,534299997.0
2005-04-19 15:00:00,1.2476,1.2476,1.24695,1.2471,468100000.0
2005-04-19 15:05:00,1.24692,1.24699,1.24628,1.24699,621799997.0
2005-04-19 15:10:00,1.24708,1.24708,1.24669,1.24674,606100002.0
2005-04-19 15:15:00,1.24686,1.24709,1.24669,1.24688,383200004.0
2005-04-19 15:20:00,1.24683,1.24714,1.24681,1.24703,561100001.0
2005-04-19 15:25:00,1.24706,1.24793,1.24706,1.24793,520100007.0
2005-04-19 15:30:00,1.24756,1.24805,1.24755,1.24805,610900003.0
2005-04-19 15:35:00,1.24813,1.24848,1.24768,1.24787,417199997.0
2005-04-19 15:40:00,1.24778,1.24778,1.24732,1.24766,362700001.0
2005-04-19 15:45:00,1.24755,1.24775,1.24749,1.24764,478199997.0
2005-04-19 15:50:00,1.24759,1.24778,1.24753,1.24772,398599999.0
2005-04-19 15:55:00,1.24765,1.24773,1.24736,1.24768,455300004.0
2005-04-19 16:00:00,1.24766,1.24777,1.24723,1.24725,515700000.0
2005-04-19 16:05:00,1.24717,1.24717,1.24591,1.246,493499999.0
2005-04-19 16:10:00,1.2455,1.24571,1.24478,1.24571,506999996.0
2005-04-19 16:15:00,1.24541,1.24587,1.24526,1.24574,523500011.0
2005-04-19 16:20:00,1.24567,1.24573,1.245,1.24509,548900002.0
2005-04-19 16:25:00,1.2451,1.2451,1.24389,1.24389,594900001.0
2005-04-19 16:30:00,1.24382,1.24382,1.24207,1.24255,366599996.0
2005-04-19 16:35:00,1.24263,1.24301,1.24183,1.24217,461299996.0
2005-04-19 16:40:00,1.24207,1.24237,1.24202,1.24211,558200002.0
2005-04-19 16:45:00,1.24203,1.24259,1.24188,1.24228,740300004.0
2005-04-19 16:50:00,1.24237,1.24291,1.24222,1.2426,554300006.0
2005-04-19 16:55:00,1.24253,1.24269,1.24187,1.24205,385200001.0
2005-04-19 17:00:00,1.24212,1.24233,1.24168,1.24199,496900000.0
2005-04-19 17:05:00,1.24166,1.24166,1.23993,1.24042,376100000.0
2005-04-19 17:10:00,1.24018,1.24028,1.23896,1.23993,295700005.0
2005-04-19 17:15:00,1.24,1.24002,1.23949,1.23971,541099997.0
2005-04-19 17:20:00,1.23976,1.24033,1.23961,1.24033,438799999.0
2005-04-19 17:25:00,1.24019,1.24043,1.24014,1.24033,492999999.0
2005-04-19 17:30:00,1.24033,1.24038,1.23978,1.23996,300900000.0
2005-04-19 17:35:00,1.23991,1.24026,1.23986,1.24007,387400002.0
2005-04-19 17:40:00,1.24013,1.24035,1.24004,1.24035,536300005.0
2005-04-19 17:45:00,1.24047,1.24101,1.24024,1.24056,442900001.0
2005-04-19 17:50:00,1.2405,1.24073,1.24033,1.24073,464500002.0
2005-04-19 17:55:00,1.24065,1.24077,1.24039,1.24055,527899999.0
2005-04-19 18:00:00,1.24056,1.24115,1.24044,1.24081,2829500015.0
2005-04-19 18:05:00,1.24101,1.24126,1.24074,1.24112,4068000007.0
2005-04-19 18:10:00,1.24124,1.2415,1.24112,1.24139,3029300010.0
2005-04-19 18:15:00,1.24128,1.24158,1.24073,1.24145,2909700006.0
2005-04-19 18:20:00,1.24156,1.24156,1.24112,1.24134,2380300015.0
2005-04-19 18:25:00,1.24133,1.24139,1.24107,1.24129,2484200007.0
2005-04-19 18:30:00,1.24143,1.24184,1.24135,1.24175,2804800012.0
2005-04-19 18:35:00,1.24176,1.24184,1.24154,1.2418,1732200003.0
2005-04-19 18:40:00,1.24167,1.24198,1.2415,1.24163,2137999996.0
2005-04-19 18:45:00,1.24168,1.2418,1.24161,1.24171,1120500005.0
2005-04-19 18:50:00,1.24166,1.24166,1.24135,1.24146,1194000002.0
2005-04-19 18:55:00,1.24145,1.24168,1.24143,1.2416,1762400008.0
2005-04-19 19:00:00,1.24166,1.2418,1.24121,1.24157,1293400001.0
2005-04-19 19:05:00,1.2415,1.24155,1.24116,1.24145,1988700009.0
2005-04-19 19:10:00,1.24138,1.24149,1.24122,1.24145,1143500008.0
2005-04-19 19:15:00,1.24132,1.24152,1.24111,1.24137,1657099990.0
2005-04-19 19:20:00,1.24139,1.24139,1.2412,1.2413,830099994.0
2005-04-19 19:25:00,1.2413,1.24149,1.24102,1.2413,633799996.0
2005-04-19 19:30:00,1.24133,1.24154,1.24127,1.24132,786199999.0
2005-04-19 19:35:00,1.24136,1.24186,1.24126,1.24172,1228900009.0
2005-04-19 19:40:00,1.24183,1.24184,1.24133,1.24183,773900000.0
2005-04-19 19:45:00,1.2419,1.24202,1.24173,1.24198,380499999.0
2005-04-19 19:50:00,1.242,1.24215,1.24186,1.242,543600003.0
2005-04-19 19:55:00,1.24213,1.24224,1.24184,1.24192,756700004.0
2005-04-19 20:00:00,1.24197,1.24221,1.24183,1.24215,876700003.0
2005-04-19 20:05:00,1.24196,1.24205,1.24183,1.24201,1126000001.0
2005-04-19 20:10:00,1.24199,1.24215,1.24192,1.2421,1233190008.0
2005-04-19 20:15:00,1.24222,1.24242,1.242,1.24223,1699300005.0
2005-04-19 20:20:00,1.24222,1.2423,1.24193,1.24195,1792800003.0
2005-04-19 20:25:00,1.24191,1.24194,1.24142,1.24153,1726200015.0
2005-04-19 20:30:00,1.24148,1.24162,1.24096,1.24133,1209799995.0
2005-04-19 20:35:00,1.24136,1.24154,1.24112,1.24126,1411500011.0
2005-04-19 20:40:00,1.2413,1.24205,1.24118,1.24172,1797300007.0
2005-04-19 20:45:00,1.24185,1.24201,1.24147,1.24155,1073699999.0
2005-04-19 20:50:00,1.24166,1.24179,1.24078,1.24102,1057699993.0
2005-04-19 20:55:00,1.24115,1.24149,1.241,1.24126,1920400007.0
2005-04-19 21:00:00,1.24141,1.2417,1.24109,1.24128,3134700011.0
2005-04-19 21:05:00,1.24124,1.24138,1.24096,1.2413,1626799997.0
2005-04-19 21:10:00,1.24115,1.24123,1.24093,1.24115,1762599999.0
2005-04-19 21:15:00,1.24105,1.24105,1.2408,1.24091,542700004.0
2005-04-19 21:20:00,1.2407,1.24087,1.24021,1.24021,377900000.0
2005-04-19 21:25:00,1.24026,1.24035,1.23711,1.23744,923890004.0
2005-04-19 21:30:00,1.2373,1.23854,1.2373,1.23854,774900005.0
2005-04-19 21:35:00,1.23835,1.23835,1.23774,1.23774,838100006.0
2005-04-19 21:40:00,1.23789,1.23795,1.23713,1.23737,878500010.0
2005-04-19 21:45:00,1.23763,1.23796,1.23756,1.23762,597100004.0
2005-04-19 21:50:00,1.23772,1.23785,1.23717,1.23738,683299997.0
2005-04-19 21:55:00,1.23747,1.23769,1.23726,1.2373,524600001.0
2005-04-19 22:00:00,1.23735,1.23763,1.23702,1.23704,861600001.0
2005-04-19 22:05:00,1.23722,1.23743,1.23704,1.23741,815900001.0
2005-04-19 22:10:00,1.23737,1.23752,1.23698,1.23711,404400001.0
2005-04-19 22:15:00,1.23729,1.23734,1.23702,1.2371,491000001.0
2005-04-19 22:20:00,1.23712,1.23741,1.23707,1.23726,654900002.0
2005-04-19 22:25:00,1.23755,1.2377,1.23734,1.23757,657899999.0
2005-04-19 22:30:00,1.23755,1.23787,1.23698,1.23765,756499997.0
2005-04-19 22:35:00,1.23765,1.23772,1.23697,1.23697,586100004.0
2005-04-19 22:40:00,1.23698,1.23748,1.23698,1.23725,579700002.0
2005-04-19 22:45:00,1.23735,1.23739,1.23654,1.2366,496999999.0
2005-04-19 22:50:00,1.23675,1.23685,1.23644,1.23654,500300002.0
2005-04-19 22:55:00,1.23661,1.23667,1.23615,1.23625,594200003.0
2005-04-19 23:00:00,1.2362,1.23684,1.2362,1.23625,498900002.0
2005-04-19 23:05:00,1.23657,1.2367,1.23627,1.2364,589900004.0
2005-04-19 23:10:00,1.23628,1.2367,1.23622,1.23651,651199998.0
2005-04-19 23:15:00,1.23658,1.23678,1.23623,1.23642,591199998.0
2005-04-19 23:20:00,1.23641,1.23671,1.2359,1.23601,571700004.0
2005-04-19 23:25:00,1.23602,1.23602,1.23567,1.23587,545399995.0
2005-04-19 23:30:00,1.236,1.23657,1.23587,1.23649,490999998.0
2005-04-19 23:35:00,1.23632,1.23675,1.23611,1.23648,485400001.0
2005-04-19 23:40:00,1.23628,1.23628,1.23583,1.23598,455500001.0
2005-04-19 23:45:00,1.23595,1.23624,1.23582,1.23585,456799999.0
2005-04-19 23:50:00,1.23588,1.23603,1.23572,1.2358,511000003.0
2005-04-19 23:55:00,1.23563,1.23606,1.23559,1.23588,434599999.0
2005-04-20 00:00:00,1.23594,1.23594,1.23534,1.23562,377299999.0
2005-04-20 00:05:00,1.23563,1.23595,1.23552,1.23595,310700001.0
2005-04-20 00:10:00,1.23592,1.236,1.2358,1.2359,587800006.0
2005-04-20 00:15:00,1.23557,1.23621,1.23552,1.23605,432000001.0
2005-04-20 00:20:00,1.236,1.23626,1.23571,1.23626,590499997.0
2005-04-20 00:25:00,1.23597,1.23621,1.23581,1.23595,456700007.0
2005-04-20 00:30:00,1.23595,1.23642,1.23592,1.23642,271799999.0
2005-04-20 00:35:00,1.23629,1.23638,1.23583,1.23638,311600000.0
2005-04-20 00:40:00,1.2365,1.23676,1.23615,1.2364,305599998.0
2005-04-20 00:45:00,1.2366,1.23667,1.23592,1.23637,388400002.0
2005-04-20 00:50:00,1.23653,1.23697,1.23633,1.23693,640800000.0
2005-04-20 00:55:00,1.23688,1.23736,1.23571,1.23688,400599999.0
2005-04-20 01:00:00,1.2369,1.23747,1.2369,1.237,368100000.0
2005-04-20 01:05:00,1.23701,1.23739,1.23671,1.23696,530489998.0
2005-04-20 01:10:00,1.23696,1.23757,1.23696,1.23735,487199993.0
2005-04-20 01:15:00,1.23735,1.23751,1.23719,1.23737,452499998.0
2005-04-20 01:20:00,1.23751,1.23751,1.23693,1.23708,348200000.0
2005-04-20 01:25:00,1.23716,1.23753,1.23695,1.23707,596100004.0
2005-04-20 01:30:00,1.23706,1.23728,1.23706,1.23715,259700001.0
2005-04-20 01:35:00,1.23717,1.23757,1.23706,1.23725,408100002.0
2005-04-20 01:40:00,1.2371,1.23748,1.2371,1.23717,313299996.0
2005-04-20 01:45:00,1.23723,1.23755,1.2371,1.23717,256200000.0
2005-04-20 01:50:00,1.23727,1.23747,1.23725,1.23747,152200004.0
2005-04-20 01:55:00,1.23756,1.23771,1.23725,1.2375,285799999.0
2005-04-20 02:00:00,1.2375,1.23787,1.23742,1.23749,466100002.0
2005-04-20 02:05:00,1.23757,1.23765,1.23737,1.23739,373300004.0
2005-04-20 02:10:00,1.2374,1.23769,1.23729,1.23756,403100002.0
2005-04-20 02:15:00,1.23737,1.23795,1.23726,1.2374,476700004.0
2005-04-20 02:20:00,1.23731,1.23754,1.23711,1.23735,606599999.0
2005-04-20 02:25:00,1.23735,1.2376,1.23713,1.23736,323299996.0
2005-04-20 02:30:00,1.23742,1.23765,1.23722,1.23747,488299995.0
2005-04-20 02:35:00,1.23758,1.23793,1.2374,1.23755,481300004.0
2005-04-20 02:40:00,1.23739,1.23789,1.23725,1.23789,435000001.0
2005-04-20 02:45:00,1.23763,1.23785,1.23751,1.2378,317099997.0
2005-04-20 02:50:00,1.23786,1.23823,1.23781,1.23797,504800005.0
2005-04-20 02:55:00,1.23789,1.23802,1.23777,1.23802,387900001.0
2005-04-20 03:00:00,1.2379,1.23825,1.2378,1.238,401199999.0
2005-04-20 03:05:00,1.23805,1.23851,1.23805,1.23821,501100002.0
2005-04-20 03:10:00,1.23838,1.23845,1.23809,1.23835,310399999.0
2005-04-20 03:15:00,1.23833,1.23854,1.23813,1.23836,404700003.0
2005-04-20 03:20:00,1.23872,1.23873,1.23832,1.23841,543799997.0
2005-04-20 03:25:00,1.23819,1.23847,1.23814,1.23842,428599997.0
2005-04-20 03:30:00,1.2385,1.2386,1.23816,1.23851,569500013.0
2005-04-20 03:35:00,1.23868,1.23874,1.23822,1.2383,477900004.0
2005-04-20 03:40:00,1.23821,1.23828,1.23808,1.23809,446400001.0
2005-04-20 03:45:00,1.23829,1.23834,1.23808,1.23812,372000000.0
2005-04-20 03:50:00,1.23818,1.23838,1.23816,1.23838,419700000.0
2005-04-20 03:55:00,1.23829,1.23829,1.23785,1.23801,402200001.0
2005-04-20 04:00:00,1.23798,1.2382,1.23784,1.23792,280200000.0
2005-04-20 04:05:00,1.23783,1.23823,1.23775,1.23823,412799998.0
2005-04-20 04:10:00,1.2379,1.2379,1.23749,1.23753,437699999.0
2005-04-20 04:15:00,1.23755,1.23785,1.23752,1.2376,141100000.0
2005-04-20 04:20:00,1.23761,1.23815,1.23761,1.23805,517800002.0
2005-04-20 04:25:00,1.2381,1.23828,1.23799,1.23805,238699996.0
2005-04-20 04:30:00,1.23805,1.2382,1.238,1.2381,348099999.0
2005-04-20 04:35:00,1.23797,1.238,1.23774,1.23796,341700003.0
2005-04-20 04:40:00,1.23798,1.23816,1.23792,1.238,265300000.0
2005-04-20 04:45:00,1.23803,1.23832,1.23755,1.23795,410600002.0
2005-04-20 04:50:00,1.23796,1.23802,1.23766,1.23776,455700007.0
2005-04-20 04:55:00,1.23775,1.23804,1.23768,1.23775,489300001.0
2005-04-20 05:00:00,1.2378,1.23788,1.23765,1.2377,414700001.0
2005-04-20 05:05:00,1.23768,1.2378,1.23755,1.23763,393700004.0
2005-04-20 05:10:00,1.23767,1.23795,1.23766,1.23787,448699996.0
2005-04-20 05:15:00,1.23785,1.23816,1.23771,1.23782,404800001.0
2005-04-20 05:20:00,1.23823,1.23823,1.23778,1.23795,255400002.0
2005-04-20 05:25:00,1.23789,1.2381,1.23779,1.23788,498400003.0
2005-04-20 05:30:00,1.23781,1.23809,1.23764,1.23784,379100002.0
2005-04-20 05:35:00,1.2379,1.23826,1.23779,1.23795,428899997.0
2005-04-20 05:40:00,1.23783,1.23815,1.2374,1.23796,408200004.0
2005-04-20 05:45:00,1.2376,1.23802,1.23741,1.23761,294899998.0
2005-04-20 05:50:00,1.2375,1.23765,1.23722,1.2376,426499996.0
2005-04-20 05:55:00,1.23753,1.23765,1.2373,1.23747,469400006.0
2005-04-20 06:00:00,1.23744,1.23758,1.2373,1.23735,351800000.0
2005-04-20 06:05:00,1.23755,1.23765,1.23731,1.23755,472200002.0
2005-04-20 06:10:00,1.238,1.238,1.23739,1.23744,367900003.0
2005-04-20 06:15:00,1.23738,1.23758,1.23728,1.23737,447399999.0
2005-04-20 06:20:00,1.23742,1.23742,1.23699,1.23733,384300000.0
2005-04-20 06:25:00,1.23718,1.23732,1.23709,1.23722,365500002.0
2005-04-20 06:30:00,1.23721,1.23744,1.23703,1.23703,409699998.0
2005-04-20 06:35:00,1.237,1.23741,1.23669,1.23671,500000005.0
2005-04-20 06:40:00,1.23701,1.23701,1.23682,1.23692,417400002.0
2005-04-20 06:45:00,1.237,1.23709,1.23682,1.23695,187700000.0
2005-04-20 06:50:00,1.237,1.23702,1.23658,1.23679,280500002.0
2005-04-20 06:55:00,1.2366,1.23707,1.2366,1.2369,486700001.0
2005-04-20 07:00:00,1.2368,1.23688,1.23666,1.2368,392999998.0
2005-04-20 07:05:00,1.23673,1.23711,1.23667,1.23704,321699999.0
2005-04-20 07:10:00,1.2371,1.23733,1.23695,1.23733,429799998.0
2005-04-20 07:15:00,1.23702,1.23707,1.23682,1.23696,412699999.0
2005-04-20 07:20:00,1.23695,1.23705,1.23683,1.23683,213900000.0
2005-04-20 07:25:00,1.23684,1.23697,1.23673,1.23697,373399998.0
2005-04-20 07:30:00,1.23692,1.23699,1.23661,1.23692,400999998.0
2005-04-20 07:35:00,1.23696,1.23711,1.23654,1.23667,435399997.0
2005-04-20 07:40:00,1.23663,1.23691,1.23641,1.23675,335100002.0
2005-04-20 07:45:00,1.23655,1.23656,1.23633,1.23641,502300007.0
2005-04-20 07:50:00,1.23645,1.23645,1.23611,1.23615,263499999.0
2005-04-20 07:55:00,1.23616,1.23638,1.23586,1.23619,370699999.0
2005-04-20 08:00:00,1.23613,1.23668,1.23613,1.23666,533200003.0
2005-04-20 08:05:00,1.23651,1.23713,1.2358,1.23668,500199997.0
2005-04-20 08:10:00,1.2369,1.23727,1.2368,1.23708,538700006.0
2005-04-20 08:15:00,1.23712,1.23748,1.23712,1.23738,508099999.0
2005-04-20 08:20:00,1.2373,1.2375,1.23721,1.2374,493800001.0
2005-04-20 08:25:00,1.2374,1.23778,1.2373,1.2373,252700001.0
2005-04-20 08:30:00,1.23733,1.23742,1.23696,1.23733,669900002.0
2005-04-20 08:35:00,1.2374,1.23747,1.23711,1.2372,286500003.0
2005-04-20 08:40:00,1.23717,1.23727,1.23708,1.23725,331399999.0
2005-04-20 08:45:00,1.23716,1.23716,1.23668,1.23684,363100001.0
2005-04-20 08:50:00,1.23675,1.23685,1.23615,1.23633,443600001.0
2005-04-20 08:55:00,1.2363,1.23682,1.2362,1.23679,490700000.0
2005-04-20 09:00:00,1.23673,1.23708,1.23633,1.23697,493090004.0
2005-04-20 09:05:00,1.23687,1.23695,1.23642,1.23675,370100002.0
2005-04-20 09:10:00,1.23685,1.23716,1.23685,1.23713,402999999.0
2005-04-20 09:15:00,1.237,1.23715,1.23679,1.23705,395600002.0
2005-04-20 09:20:00,1.23715,1.2375,1.23709,1.23724,296599997.0
2005-04-20 09:25:00,1.23739,1.23741,1.2368,1.23704,529199996.0
2005-04-20 09:30:00,1.23695,1.23755,1.23689,1.23735,375099997.0
2005-04-20 09:35:00,1.2373,1.23799,1.23727,1.23784,306699999.0
2005-04-20 09:40:00,1.23776,1.2379,1.23746,1.2377,361100001.0
2005-04-20 09:45:00,1.23761,1.23764,1.23732,1.23745,377100000.0
2005-04-20 09:50:00,1.23743,1.23755,1.23693,1.23735,330500001.0
2005-04-20 09:55:00,1.23727,1.2375,1.23699,1.2375,368000002.0
2005-04-20 10:00:00,1.23739,1.23746,1.23697,1.23728,530599996.0
2005-04-20 10:05:00,1.23714,1.23726,1.2369,1.23717,451400004.0
2005-04-20 10:10:00,1.23726,1.23771,1.23709,1.23771,340400003.0
2005-04-20 10:15:00,1.23771,1.23807,1.23726,1.23793,446800003.0
2005-04-20 10:20:00,1.23825,1.23865,1.23815,1.2386,477299997.0
2005-04-20 10:25:00,1.23858,1.23866,1.23832,1.23847,485600002.0
2005-04-20 10:30:00,1.23845,1.23905,1.23842,1.23899,329600002.0
2005-04-20 10:35:00,1.23893,1.23925,1.23874,1.23913,641999995.0
2005-04-20 10:40:00,1.23904,1.23926,1.23902,1.2392,429900003.0
2005-04-20 10:45:00,1.23927,1.23938,1.23915,1.23927,520000001.0
2005-04-20 10:50:00,1.23931,1.23935,1.23916,1.23932,407499998.0
2005-04-20 10:55:00,1.23928,1.2394,1.23915,1.2394,419700005.0
2005-04-20 11:00:00,1.23941,1.23957,1.2393,1.23955,465900001.0
2005-04-20 11:05:00,1.23965,1.23979,1.23923,1.2393,387300001.0
2005-04-20 11:10:00,1.23932,1.23943,1.23895,1.23895,368299999.0
2005-04-20 11:15:00,1.23883,1.23927,1.23883,1.23898,678099998.0
2005-04-20 11:20:00,1.23907,1.23976,1.23903,1.23976,449600000.0
2005-04-20 11:25:00,1.23971,1.24016,1.23947,1.24002,537699996.0
2005-04-20 11:30:00,1.24008,1.24026,1.23931,1.2398,461699999.0
2005-04-20 11:35:00,1.23993,1.24025,1.23976,1.24014,665399999.0
2005-04-20 11:40:00,1.24007,1.24036,1.23993,1.24027,370799996.0
2005-04-20 11:45:00,1.2403,1.2403,1.2399,1.23993,345299999.0
2005-04-20 11:50:00,1.23998,1.24001,1.23975,1.23985,559400004.0
2005-04-20 11:55:00,1.23993,1.24004,1.23975,1.23991,574300002.0
2005-04-20 12:00:00,1.2399,1.24008,1.23965,1.24,471300003.0
2005-04-20 12:05:00,1.24,1.24013,1.23943,1.24003,500699999.0
2005-04-20 12:10:00,1.23993,1.23993,1.23817,1.23828,438099996.0
2005-04-20 12:15:00,1.23825,1.23842,1.23814,1.2384,471899995.0
2005-04-20 12:20:00,1.23844,1.23858,1.2383,1.23832,409899997.0
2005-04-20 12:25:00,1.23829,1.23847,1.23682,1.23688,508900004.0
2005-04-20 12:30:00,1.23686,1.23686,1.23648,1.23667,348100002.0
2005-04-20 12:35:00,1.23673,1.23676,1.23636,1.23652,356800000.0
2005-04-20 12:40:00,1.23655,1.23672,1.23596,1.2362,385300002.0
2005-04-20 12:45:00,1.23612,1.23635,1.236,1.236,364799997.0
2005-04-20 12:50:00,1.23605,1.23656,1.23603,1.23637,537099998.0
2005-04-20 12:55:00,1.23636,1.23669,1.23628,1.2366,543999997.0
2005-04-20 13:00:00,1.2365,1.23685,1.23643,1.23649,448600001.0
2005-04-20 13:05:00,1.23666,1.23703,1.23666,1.237,607699998.0
2005-04-20 13:10:00,1.237,1.23712,1.23636,1.23645,271299998.0
2005-04-20 13:15:00,1.23633,1.23644,1.23596,1.23596,373100002.0
2005-04-20 13:20:00,1.23585,1.23694,1.23578,1.23685,382800002.0
2005-04-20 13:25:00,1.23706,1.23762,1.23706,1.23741,403600006.0
2005-04-20 13:30:00,1.23725,1.23746,1.23716,1.23745,357600000.0
2005-04-20 13:35:00,1.23738,1.23789,1.23705,1.23789,562000001.0
2005-04-20 13:40:00,1.23789,1.23805,1.23724,1.23758,586600005.0
2005-04-20 13:45:00,1.23767,1.23798,1.23712,1.2372,422499998.0
2005-04-20 13:50:00,1.23737,1.23762,1.23725,1.23753,429899993.0
2005-04-20 13:55:00,1.23755,1.23799,1.23733,1.23799,314800001.0
2005-04-20 14:00:00,1.23801,1.23842,1.23785,1.23833,483800001.0
2005-04-20 14:05:00,1.23818,1.23842,1.2381,1.23825,304000000.0
2005-04-20 14:10:00,1.2384,1.23856,1.23798,1.23798,509299995.0
2005-04-20 14:15:00,1.23819,1.23841,1.23804,1.23838,662599999.0
2005-04-20 14:20:00,1.23838,1.23889,1.23817,1.23833,481900001.0
2005-04-20 14:25:00,1.2384,1.23874,1.23787,1.23822,488400007.0
2005-04-20 14:30:00,1.23805,1.24152,1.23805,1.24152,453600002.0
2005-04-20 14:35:00,1.2417,1.24201,1.24095,1.2417,567100007.0
2005-04-20 14:40:00,1.24187,1.24224,1.24131,1.24224,675500001.0
2005-04-20 14:45:00,1.24247,1.24306,1.24225,1.24265,531500004.0
2005-04-20 14:50:00,1.2427,1.24304,1.24222,1.24296,458700001.0
2005-04-20 14:55:00,1.24278,1.24312,1.24265,1.24288,645800008.0
2005-04-20 15:00:00,1.24295,1.24334,1.24252,1.24319,543490000.0
2005-04-20 15:05:00,1.24321,1.24328,1.24287,1.24319,322700001.0
2005-04-20 15:10:00,1.24345,1.24455,1.2432,1.24405,650500000.0
2005-04-20 15:15:00,1.24438,1.24489,1.24417,1.24426,395200002.0
2005-04-20 15:20:00,1.24431,1.24453,1.2435,1.24372,520200001.0
2005-04-20 15:25:00,1.24368,1.24404,1.2436,1.24398,587199996.0
2005-04-20 15:30:00,1.24385,1.24433,1.24363,1.24431,499300000.0
2005-04-20 15:35:00,1.24435,1.24441,1.24378,1.24389,619800002.0
2005-04-20 15:40:00,1.24386,1.24386,1.24283,1.24321,459400002.0
2005-04-20 15:45:00,1.24359,1.2443,1.24326,1.24412,442299996.0
2005-04-20 15:50:00,1.24434,1.24446,1.24379,1.24412,441000001.0
2005-04-20 15:55:00,1.24388,1.24388,1.24305,1.24306,556400000.0
2005-04-20 16:00:00,1.24297,1.2433,1.24245,1.24253,459700004.0
2005-04-20 16:05:00,1.24237,1.24288,1.242,1.24247,399100006.0
2005-04-20 16:10:00,1.24254,1.24254,1.2413,1.2414,445600003.0
2005-04-20 16:15:00,1.24145,1.24197,1.24138,1.24192,649900001.0
2005-04-20 16:20:00,1.2418,1.2418,1.24126,1.24126,591300006.0
2005-04-20 16:25:00,1.24118,1.24173,1.24116,1.24123,647799997.0
2005-04-20 16:30:00,1.24125,1.24125,1.23955,1.24045,677099999.0
2005-04-20 16:35:00,1.24057,1.24063,1.23925,1.23948,510599999.0
2005-04-20 16:40:00,1.23938,1.23973,1.23922,1.23968,588000004.0
2005-04-20 16:45:00,1.23975,1.24013,1.23962,1.23987,502900000.0
2005-04-20 16:50:00,1.23948,1.24025,1.23867,1.24025,491200002.0
2005-04-20 16:55:00,1.24007,1.24027,1.2395,1.23995,188300000.0
2005-04-20 17:00:00,1.24002,1.24019,1.23976,1.23976,404500000.0
2005-04-20 17:05:00,1.23963,1.23985,1.23914,1.23981,542199994.0
2005-04-20 17:10:00,1.23962,1.23962,1.23844,1.23852,409800000.0
2005-04-20 17:15:00,1.23858,1.23858,1.23721,1.23726,483999999.0
2005-04-20 17:20:00,1.2372,1.23724,1.23619,1.23704,534600001.0
2005-04-20 17:25:00,1.23707,1.23729,1.23679,1.23711,493799999.0
2005-04-20 17:30:00,1.23692,1.23738,1.23676,1.23699,561999993.0
2005-04-20 17:35:00,1.23712,1.23805,1.23706,1.23774,435100004.0
2005-04-20 17:40:00,1.23802,1.23889,1.23765,1.23889,559900000.0
2005-04-20 17:45:00,1.23892,1.23895,1.23795,1.23867,420900004.0
2005-04-20 17:50:00,1.23886,1.2395,1.2388,1.2395,545400001.0
2005-04-20 17:55:00,1.23941,1.23941,1.23863,1.23867,603299997.0
2005-04-20 18:00:00,1.23865,1.23884,1.23849,1.23857,2784700006.0
2005-04-20 18:05:00,1.23863,1.23878,1.23777,1.23777,3955699991.0
2005-04-20 18:10:00,1.23783,1.23842,1.23708,1.23838,2702600004.0
2005-04-20 18:15:00,1.23836,1.2387,1.23817,1.23847,2952900011.0
2005-04-20 18:20:00,1.23847,1.23862,1.23836,1.23855,2337500012.0
2005-04-20 18:25:00,1.23854,1.23867,1.23822,1.2383,2831700019.0
2005-04-20 18:30:00,1.23834,1.23871,1.23812,1.23825,2491200015.0
2005-04-20 18:35:00,1.23842,1.23875,1.23805,1.2387,1502499993.0
2005-04-20 18:40:00,1.23855,1.23875,1.23819,1.23865,2181600007.0
2005-04-20 18:45:00,1.23875,1.23931,1.23851,1.23918,1229999995.0
2005-04-20 18:50:00,1.2392,1.2394,1.23884,1.2394,1257299994.0
2005-04-20 18:55:00,1.23883,1.23943,1.23851,1.23859,1759299999.0
2005-04-20 19:00:00,1.23875,1.23895,1.23863,1.23866,1142700003.0
2005-04-20 19:05:00,1.23869,1.239,1.2385,1.23885,2090600010.0
2005-04-20 19:10:00,1.2389,1.2389,1.23859,1.23867,973700006.0
2005-04-20 19:15:00,1.23876,1.23876,1.23829,1.23869,1894000005.0
2005-04-20 19:20:00,1.23876,1.23898,1.23858,1.2388,657500002.0
2005-04-20 19:25:00,1.23883,1.239,1.23853,1.23864,945099997.0
2005-04-20 19:30:00,1.23873,1.23893,1.23829,1.23829,857799996.0
2005-04-20 19:35:00,1.23834,1.23858,1.23791,1.23806,1281300001.0
2005-04-20 19:40:00,1.23807,1.23842,1.23794,1.23826,825900001.0
2005-04-20 19:45:00,1.23825,1.23871,1.23821,1.23868,536700002.0
2005-04-20 19:50:00,1.2387,1.2387,1.23814,1.23858,435099991.0
2005-04-20 19:55:00,1.23847,1.2387,1.23827,1.23865,938700003.0
2005-04-20 20:00:00,1.23875,1.23886,1.23849,1.23886,1041699997.0
2005-04-20 20:05:00,1.23884,1.23901,1.2385,1.23881,1005100007.0
2005-04-20 20:10:00,1.23878,1.23942,1.23867,1.23929,1239300003.0
2005-04-20 20:15:00,1.23934,1.23945,1.23911,1.23925,1534200006.0
2005-04-20 20:20:00,1.23925,1.23955,1.23908,1.23933,2049599998.0
2005-04-20 20:25:00,1.2394,1.23955,1.23917,1.23945,1415299997.0
2005-04-20 20:30:00,1.23922,1.23944,1.23892,1.23923,1239500002.0
2005-04-20 20:35:00,1.23926,1.23945,1.23904,1.23938,1383790004.0
2005-04-20 20:40:00,1.23939,1.23952,1.23913,1.23935,1551800006.0
2005-04-20 20:45:00,1.23928,1.23928,1.23883,1.23914,1160300000.0
2005-04-20 20:50:00,1.23907,1.23907,1.23883,1.23895,1111399991.0
2005-04-20 20:55:00,1.23903,1.23941,1.2388,1.23941,2014099994.0
2005-04-20 21:00:00,1.2392,1.23945,1.23905,1.23926,3018399999.0
2005-04-20 21:05:00,1.23912,1.23921,1.2387,1.23895,1916800001.0
2005-04-20 21:10:00,1.23907,1.2394,1.2387,1.23877,1935700003.0
2005-04-20 21:15:00,1.2387,1.23892,1.23841,1.23854,408599999.0
2005-04-20 21:20:00,1.23855,1.23878,1.23841,1.23848,516299998.0
2005-04-20 21:25:00,1.23864,1.2389,1.23852,1.23885,784999995.0
2005-04-20 21:30:00,1.23887,1.23905,1.23878,1.23895,585800001.0
2005-04-20 21:35:00,1.239,1.23924,1.23866,1.23887,722200003.0
2005-04-20 21:40:00,1.23888,1.23891,1.23843,1.23866,662099995.0
2005-04-20 21:45:00,1.23868,1.23875,1.23838,1.23847,869900008.0
2005-04-20 21:50:00,1.23863,1.23895,1.23856,1.23883,492099996.0
2005-04-20 21:55:00,1.23868,1.23917,1.23861,1.23917,480600000.0
2005-04-20 22:00:00,1.23922,1.23956,1.23919,1.23941,1155599998.0
2005-04-20 22:05:00,1.2394,1.23945,1.23912,1.23945,684900002.0
2005-04-20 22:10:00,1.23928,1.23985,1.23928,1.23982,516999998.0
2005-04-20 22:15:00,1.23983,1.24022,1.23956,1.24018,623000006.0
2005-04-20 22:20:00,1.24036,1.24065,1.24017,1.24035,605999997.0
2005-04-20 22:25:00,1.24038,1.24051,1.23994,1.24011,737600008.0
2005-04-20 22:30:00,1.2401,1.24105,1.23993,1.24096,785800003.0
2005-04-20 22:35:00,1.24098,1.2414,1.24078,1.24112,565300000.0
2005-04-20 22:40:00,1.24108,1.24121,1.24077,1.24088,687700001.0
2005-04-20 22:45:00,1.24085,1.24112,1.24085,1.24101,374400001.0
2005-04-20 22:50:00,1.24106,1.24134,1.24097,1.24132,455300002.0
2005-04-20 22:55:00,1.24139,1.24154,1.24128,1.24145,612100002.0
2005-04-20 23:00:00,1.24143,1.24218,1.24143,1.24179,658300002.0
2005-04-20 23:05:00,1.24188,1.24201,1.24117,1.24149,498700003.0
2005-04-20 23:10:00,1.24176,1.24203,1.24148,1.24157,376699999.0
2005-04-20 23:15:00,1.2414,1.24179,1.24122,1.24158,597399999.0
2005-04-20 23:20:00,1.24135,1.24161,1.24109,1.24161,354199999.0
2005-04-20 23:25:00,1.24135,1.2417,1.24128,1.24144,522400002.0
2005-04-20 23:30:00,1.2414,1.24164,1.24093,1.241,301300000.0
2005-04-20 23:35:00,1.24101,1.24139,1.24084,1.24126,404700001.0
2005-04-20 23:40:00,1.24107,1.24142,1.24096,1.24096,364699998.0
2005-04-20 23:45:00,1.24108,1.24117,1.2409,1.24104,254100001.0
2005-04-20 23:50:00,1.24111,1.24154,1.2409,1.24121,461200001.0
2005-04-20 23:55:00,1.24115,1.24134,1.24099,1.24118,443300007.0
2005-04-21 00:00:00,1.24102,1.24102,1.24054,1.24071,422299997.0
2005-04-21 00:05:00,1.24065,1.24122,1.23931,1.24071,372600001.0
2005-04-21 00:10:00,1.2406,1.24095,1.24039,1.24078,468100002.0
2005-04-21 00:15:00,1.2406,1.24113,1.24052,1.24113,479500002.0
2005-04-21 00:20:00,1.2406,1.24123,1.24052,1.2406,539799998.0
2005-04-21 00:25:00,1.24083,1.2411,1.24055,1.24055,461999999.0
2005-04-21 00:30:00,1.2406,1.24125,1.23897,1.23972,423200004.0
2005-04-21 00:35:00,1.23982,1.24085,1.2398,1.23986,371800002.0
2005-04-21 00:40:00,1.23999,1.24041,1.23897,1.23981,414400000.0
2005-04-21 00:45:00,1.23995,1.23999,1.23973,1.23985,437400004.0
2005-04-21 00:50:00,1.23995,1.24018,1.23974,1.23992,558500004.0
2005-04-21 00:55:00,1.23984,1.23994,1.23933,1.2396,431600003.0
2005-04-21 01:00:00,1.23968,1.24007,1.23945,1.2395,490300000.0
2005-04-21 01:05:00,1.23983,1.24014,1.2394,1.23995,312999999.0
2005-04-21 01:10:00,1.23995,1.24011,1.23978,1.23989,451299999.0
2005-04-21 01:15:00,1.2399,1.24014,1.23946,1.24014,404400000.0
2005-04-21 01:20:00,1.23952,1.24001,1.23952,1.23952,164900000.0
2005-04-21 01:25:00,1.2396,1.23984,1.23939,1.23941,357500000.0
2005-04-21 01:30:00,1.2394,1.24017,1.2394,1.23955,193400003.0
2005-04-21 01:35:00,1.23965,1.24006,1.23955,1.23975,494599996.0
2005-04-21 01:40:00,1.2395,1.24,1.23938,1.2395,284000004.0
2005-04-21 01:45:00,1.23938,1.23945,1.2392,1.23931,409300002.0
2005-04-21 01:50:00,1.2392,1.23922,1.23853,1.23863,360300001.0
2005-04-21 01:55:00,1.23854,1.23893,1.23854,1.2388,286600003.0
2005-04-21 02:00:00,1.23878,1.239,1.23873,1.23877,376799997.0
2005-04-21 02:05:00,1.23908,1.23916,1.23869,1.23885,334499997.0
2005-04-21 02:10:00,1.23888,1.23909,1.23862,1.23862,531799998.0
2005-04-21 02:15:00,1.23865,1.23907,1.23865,1.23892,359200001.0
2005-04-21 02:20:00,1.23883,1.23911,1.23867,1.23867,546999994.0
2005-04-21 02:25:00,1.23873,1.23913,1.23851,1.23885,498799995.0
2005-04-21 02:30:00,1.23872,1.23891,1.23849,1.23878,508000005.0
2005-04-21 02:35:00,1.23865,1.23912,1.23855,1.23912,274600000.0
2005-04-21 02:40:00,1.2392,1.23933,1.23895,1.239,427699998.0
2005-04-21 02:45:00,1.23897,1.23909,1.23887,1.23906,435300001.0
2005-04-21 02:50:00,1.23893,1.2392,1.23858,1.23912,347200002.0
2005-04-21 02:55:00,1.23909,1.23913,1.23858,1.23858,399799999.0
2005-04-21 03:00:00,1.2386,1.2392,1.2386,1.23885,267300001.0
2005-04-21 03:05:00,1.23885,1.23897,1.23855,1.23869,354000000.0
2005-04-21 03:10:00,1.23857,1.2388,1.23844,1.23873,657600001.0
2005-04-21 03:15:00,1.23875,1.23896,1.23859,1.23863,524900005.0
2005-04-21 03:20:00,1.23869,1.23906,1.23866,1.23883,310400005.0
2005-04-21 03:25:00,1.23907,1.2392,1.23865,1.23916,555800002.0
2005-04-21 03:30:00,1.23879,1.23904,1.23868,1.23881,311500005.0
2005-04-21 03:35:00,1.2387,1.23895,1.23863,1.2389,262300003.0
2005-04-21 03:40:00,1.23885,1.23903,1.23879,1.23879,413900001.0
2005-04-21 03:45:00,1.23898,1.23903,1.23861,1.23863,426699997.0
2005-04-21 03:50:00,1.23868,1.23901,1.23868,1.2388,447299999.0
2005-04-21 03:55:00,1.23917,1.23919,1.23871,1.23899,468300005.0
2005-04-21 04:00:00,1.23886,1.23893,1.23855,1.23868,323200002.0
2005-04-21 04:05:00,1.23866,1.2388,1.23856,1.23871,266100000.0
2005-04-21 04:10:00,1.2387,1.23902,1.2386,1.23875,403000001.0
2005-04-21 04:15:00,1.23875,1.23892,1.23858,1.23858,132600001.0
2005-04-21 04:20:00,1.23894,1.2391,1.2387,1.23875,445500006.0
2005-04-21 04:25:00,1.23905,1.23926,1.2387,1.23903,423599999.0
2005-04-21 04:30:00,1.23885,1.23888,1.23862,1.23871,289899998.0
2005-04-21 04:35:00,1.23866,1.23919,1.23866,1.2388,350400000.0
2005-04-21 04:40:00,1.23868,1.23877,1.23828,1.23865,332799996.0
2005-04-21 04:45:00,1.23835,1.23838,1.23756,1.23756,407500002.0
2005-04-21 04:50:00,1.23761,1.23791,1.23749,1.23752,366300004.0
2005-04-21 04:55:00,1.23743,1.23777,1.23736,1.23757,492200001.0
2005-04-21 05:00:00,1.23763,1.23763,1.23695,1.23695,496100001.0
2005-04-21 05:05:00,1.237,1.23761,1.237,1.23747,264099999.0
2005-04-21 05:10:00,1.23725,1.23756,1.23718,1.2373,451200001.0
2005-04-21 05:15:00,1.2372,1.23732,1.237,1.23712,370700003.0
2005-04-21 05:20:00,1.2371,1.23726,1.23699,1.23725,423000007.0
2005-04-21 05:25:00,1.23718,1.23737,1.23706,1.23716,428800000.0
2005-04-21 05:30:00,1.23743,1.23768,1.23706,1.23713,367200004.0
2005-04-21 05:35:00,1.2376,1.23766,1.23719,1.23745,454399998.0
2005-04-21 05:40:00,1.23738,1.2375,1.23732,1.23746,183400001.0
2005-04-21 05:45:00,1.2374,1.23806,1.23737,1.23758,395799999.0
2005-04-21 05:50:00,1.23773,1.23807,1.23747,1.23778,501199996.0
2005-04-21 05:55:00,1.23782,1.23808,1.2375,1.23808,401100003.0
2005-04-21 06:00:00,1.23778,1.23785,1.23764,1.23767,466200006.0
2005-04-21 06:05:00,1.23772,1.23797,1.23747,1.23785,388800004.0
2005-04-21 06:10:00,1.23795,1.23818,1.2377,1.23804,610700003.0
2005-04-21 06:15:00,1.2378,1.23796,1.23769,1.23772,419100000.0
2005-04-21 06:20:00,1.23779,1.23821,1.23779,1.23788,529399996.0
2005-04-21 06:25:00,1.23785,1.23823,1.2377,1.2379,314500002.0
2005-04-21 06:30:00,1.23802,1.23802,1.2378,1.23782,346199999.0
2005-04-21 06:35:00,1.23778,1.23815,1.23775,1.238,303500000.0
2005-04-21 06:40:00,1.23805,1.23812,1.23782,1.23785,364799998.0
2005-04-21 06:45:00,1.2379,1.2382,1.23775,1.23785,337700003.0
2005-04-21 06:50:00,1.23786,1.23817,1.2376,1.23809,219200000.0
2005-04-21 06:55:00,1.23827,1.23845,1.23787,1.23787,494300000.0
2005-04-21 07:00:00,1.23836,1.23858,1.23822,1.23858,468999999.0
2005-04-21 07:05:00,1.23856,1.23871,1.2385,1.23863,300999998.0
2005-04-21 07:10:00,1.23867,1.23907,1.23858,1.23889,263100000.0
2005-04-21 07:15:00,1.23877,1.2391,1.23811,1.2391,487500007.0
2005-04-21 07:20:00,1.23869,1.23922,1.23785,1.23855,458299998.0
2005-04-21 07:25:00,1.23906,1.23906,1.23788,1.23849,354500001.0
2005-04-21 07:30:00,1.2389,1.23928,1.2388,1.23928,558200001.0
2005-04-21 07:35:00,1.23932,1.2399,1.23931,1.23947,323200002.0
2005-04-21 07:40:00,1.23941,1.23975,1.23887,1.23914,568800004.0
2005-04-21 07:45:00,1.23918,1.23963,1.23906,1.23924,498600004.0
2005-04-21 07:50:00,1.23929,1.23971,1.23929,1.23945,470000000.0
2005-04-21 07:55:00,1.23935,1.23935,1.23874,1.2389,358699997.0
2005-04-21 08:00:00,1.23909,1.23922,1.23754,1.23846,389499997.0
2005-04-21 08:05:00,1.23857,1.23883,1.23835,1.23835,378899997.0
2005-04-21 08:10:00,1.23836,1.23836,1.23716,1.23761,519100008.0
2005-04-21 08:15:00,1.23756,1.23756,1.23708,1.23712,276199999.0
2005-04-21 08:20:00,1.2372,1.23789,1.2372,1.23771,536299996.0
2005-04-21 08:25:00,1.23783,1.23783,1.23699,1.23699,342700003.0
2005-04-21 08:30:00,1.23701,1.23733,1.23684,1.23714,565400002.0
2005-04-21 08:35:00,1.23711,1.23722,1.2369,1.23722,329700002.0
2005-04-21 08:40:00,1.23737,1.23745,1.23698,1.237,374000003.0
2005-04-21 08:45:00,1.2371,1.23713,1.23693,1.23711,294199998.0
2005-04-21 08:50:00,1.23705,1.23765,1.23705,1.23743,387500002.0
2005-04-21 08:55:00,1.23758,1.23843,1.23728,1.23833,521500004.0
2005-04-21 09:00:00,1.238,1.23837,1.23752,1.23753,307699999.0
2005-04-21 09:05:00,1.23774,1.23782,1.23746,1.23768,365699999.0
2005-04-21 09:10:00,1.2375,1.2376,1.23736,1.2375,289399997.0
2005-04-21 09:15:00,1.2375,1.23762,1.23723,1.2375,394200002.0
2005-04-21 09:20:00,1.23755,1.23887,1.23736,1.23862,395300006.0
2005-04-21 09:25:00,1.23839,1.23895,1.23813,1.23895,454589991.0
2005-04-21 09:30:00,1.23887,1.23917,1.23883,1.23913,369799998.0
2005-04-21 09:35:00,1.23908,1.23917,1.23832,1.23891,473800004.0
2005-04-21 09:40:00,1.2389,1.23895,1.23786,1.2386,343600004.0
2005-04-21 09:45:00,1.23859,1.23878,1.23815,1.23829,254099999.0
2005-04-21 09:50:00,1.23835,1.2385,1.23833,1.23835,355100004.0
2005-04-21 09:55:00,1.23841,1.23855,1.23818,1.23821,418600001.0
2005-04-21 10:00:00,1.23821,1.23848,1.23784,1.23834,653400004.0
2005-04-21 10:05:00,1.23809,1.23815,1.23764,1.23769,453099996.0
2005-04-21 10:10:00,1.23745,1.23766,1.23704,1.23705,562799998.0
2005-04-21 10:15:00,1.23708,1.23714,1.23685,1.237,632900003.0
2005-04-21 10:20:00,1.23691,1.23725,1.23661,1.2372,482400005.0
2005-04-21 10:25:00,1.23715,1.2389,1.23705,1.2389,560000001.0
2005-04-21 10:30:00,1.2391,1.2391,1.23766,1.23894,495899999.0
2005-04-21 10:35:00,1.23886,1.23916,1.23716,1.23877,618500001.0
2005-04-21 10:40:00,1.23857,1.23874,1.23723,1.23782,378899999.0
2005-04-21 10:45:00,1.23782,1.23797,1.23769,1.23793,519800006.0
2005-04-21 10:50:00,1.23778,1.23806,1.23711,1.23806,423300004.0
2005-04-21 10:55:00,1.23753,1.23786,1.23726,1.23778,631699998.0
2005-04-21 11:00:00,1.23779,1.23801,1.23748,1.23786,500300002.0
2005-04-21 11:05:00,1.23786,1.23788,1.23763,1.2378,481699996.0
2005-04-21 11:10:00,1.2378,1.23782,1.23741,1.23742,642299999.0
2005-04-21 11:15:00,1.23742,1.23768,1.23717,1.23745,413500002.0
2005-04-21 11:20:00,1.23756,1.2377,1.23741,1.23765,569299997.0
2005-04-21 11:25:00,1.23763,1.23805,1.23746,1.23782,640300002.0
2005-04-21 11:30:00,1.23798,1.23845,1.23791,1.23809,619589990.0
2005-04-21 11:35:00,1.2381,1.23837,1.23779,1.2381,352899998.0
2005-04-21 11:40:00,1.23803,1.2382,1.23724,1.23787,503400000.0
2005-04-21 11:45:00,1.23793,1.23814,1.2378,1.23805,386899996.0
2005-04-21 11:50:00,1.23792,1.23792,1.23711,1.23758,726900005.0
2005-04-21 11:55:00,1.23768,1.23777,1.23745,1.23777,510400003.0
2005-04-21 12:00:00,1.23768,1.23808,1.2375,1.23808,549700001.0
2005-04-21 12:05:00,1.23803,1.23812,1.23781,1.23792,522199994.0
2005-04-21 12:10:00,1.23797,1.23826,1.23788,1.23794,388000004.0
2005-04-21 12:15:00,1.23782,1.23828,1.23782,1.23818,655799998.0
2005-04-21 12:20:00,1.23805,1.23826,1.2378,1.23815,501190000.0
2005-04-21 12:25:00,1.23814,1.2385,1.23807,1.23849,397290004.0
2005-04-21 12:30:00,1.23819,1.23849,1.23815,1.23815,478300003.0
2005-04-21 12:35:00,1.23825,1.2384,1.23815,1.2382,348000003.0
2005-04-21 12:40:00,1.23829,1.23845,1.23823,1.2384,532500002.0
2005-04-21 12:45:00,1.23834,1.23857,1.23818,1.23834,441899999.0
2005-04-21 12:50:00,1.23839,1.2386,1.23826,1.23831,427799996.0
2005-04-21 12:55:00,1.23842,1.23908,1.23842,1.23908,405800001.0
2005-04-21 13:00:00,1.239,1.23905,1.23865,1.23885,493400002.0
2005-04-21 13:05:00,1.23885,1.23951,1.23872,1.23951,639900002.0
2005-04-21 13:10:00,1.23954,1.24011,1.23954,1.23998,393300004.0
2005-04-21 13:15:00,1.24003,1.24048,1.24001,1.24048,352499999.0
2005-04-21 13:20:00,1.24042,1.24081,1.24003,1.2407,460400002.0
2005-04-21 13:25:00,1.24057,1.24122,1.24015,1.24113,333300000.0
2005-04-21 13:30:00,1.24117,1.24188,1.24106,1.24163,523799999.0
2005-04-21 13:35:00,1.24165,1.24189,1.24109,1.24164,493599997.0
2005-04-21 13:40:00,1.24158,1.24177,1.24148,1.24148,517200004.0
2005-04-21 13:45:00,1.2415,1.24185,1.24105,1.24107,630300001.0
2005-04-21 13:50:00,1.24112,1.2415,1.24111,1.24137,421900002.0
2005-04-21 13:55:00,1.24135,1.24188,1.2412,1.24174,629599999.0
2005-04-21 14:00:00,1.24184,1.24184,1.24057,1.24129,364300002.0
2005-04-21 14:05:00,1.24134,1.24183,1.24131,1.24178,458799999.0
2005-04-21 14:10:00,1.2419,1.24232,1.24156,1.24197,410900003.0
2005-04-21 14:15:00,1.24197,1.24209,1.24145,1.24189,784200006.0
2005-04-21 14:20:00,1.24155,1.24193,1.24147,1.24151,596200011.0
2005-04-21 14:25:00,1.24165,1.24227,1.24118,1.24179,418800001.0
2005-04-21 14:30:00,1.24025,1.24033,1.23752,1.23903,561099996.0
2005-04-21 14:35:00,1.23885,1.23889,1.23805,1.23835,623299997.0
2005-04-21 14:40:00,1.2384,1.2384,1.23678,1.23687,514700004.0
2005-04-21 14:45:00,1.23665,1.23708,1.23582,1.23708,509400007.0
2005-04-21 14:50:00,1.2372,1.2374,1.237,1.23729,495899997.0
2005-04-21 14:55:00,1.23722,1.23722,1.2363,1.23655,409799999.0
2005-04-21 15:00:00,1.23646,1.23755,1.2364,1.23755,261200000.0
2005-04-21 15:05:00,1.23757,1.23781,1.23719,1.23735,402199995.0
2005-04-21 15:10:00,1.23721,1.2373,1.23683,1.2371,587500012.0
2005-04-21 15:15:00,1.2371,1.2371,1.2364,1.23652,574099998.0
2005-04-21 15:20:00,1.2365,1.23677,1.23612,1.23668,614399996.0
2005-04-21 15:25:00,1.23673,1.23673,1.23533,1.23625,464599998.0
2005-04-21 15:30:00,1.23616,1.23638,1.23582,1.23613,484400000.0
2005-04-21 15:35:00,1.23608,1.23704,1.23607,1.23698,474500003.0
2005-04-21 15:40:00,1.23699,1.23753,1.23697,1.23728,508300002.0
2005-04-21 15:45:00,1.23721,1.23721,1.23639,1.23665,534499997.0
2005-04-21 15:50:00,1.23662,1.23692,1.23662,1.23687,338100001.0
2005-04-21 15:55:00,1.23702,1.2374,1.23686,1.23686,342200000.0
2005-04-21 16:00:00,1.23691,1.23707,1.2365,1.23698,444900008.0
2005-04-21 16:05:00,1.23688,1.23697,1.23636,1.23655,504799999.0
2005-04-21 16:10:00,1.2366,1.23745,1.23652,1.23722,521199996.0
2005-04-21 16:15:00,1.23734,1.23736,1.23661,1.23667,372000004.0
2005-04-21 16:20:00,1.23677,1.23693,1.23654,1.23678,495999999.0
2005-04-21 16:25:00,1.23664,1.23675,1.23631,1.23663,475799998.0
2005-04-21 16:30:00,1.23674,1.23742,1.23665,1.23706,468899997.0
2005-04-21 16:35:00,1.23703,1.23705,1.23683,1.23704,502999999.0
2005-04-21 16:40:00,1.23698,1.23706,1.23648,1.23667,381500004.0
2005-04-21 16:45:00,1.2366,1.237,1.23655,1.23695,407300001.0
2005-04-21 16:50:00,1.23692,1.23697,1.23654,1.23659,355499999.0
2005-04-21 16:55:00,1.23656,1.2368,1.2363,1.23678,437800000.0
2005-04-21 17:00:00,1.23699,1.23722,1.2366,1.23667,603000002.0
2005-04-21 17:05:00,1.23665,1.23692,1.23647,1.23669,441800001.0
2005-04-21 17:10:00,1.23661,1.23667,1.23626,1.23662,304800002.0
2005-04-21 17:15:00,1.23643,1.23841,1.23643,1.23841,705899999.0
2005-04-21 17:20:00,1.2384,1.23908,1.23818,1.23831,534700005.0
2005-04-21 17:25:00,1.23853,1.23863,1.23698,1.2377,523899998.0
2005-04-21 17:30:00,1.23785,1.23827,1.23732,1.23779,612400004.0
2005-04-21 17:35:00,1.23797,1.23816,1.2375,1.23774,538999998.0
2005-04-21 17:40:00,1.23786,1.23809,1.23727,1.23752,549299997.0
2005-04-21 17:45:00,1.23705,1.23752,1.23701,1.23738,562800005.0
2005-04-21 17:50:00,1.23743,1.23762,1.23699,1.2376,411799996.0
2005-04-21 17:55:00,1.23772,1.2384,1.23772,1.2378,532999999.0
2005-04-21 18:00:00,1.23783,1.23997,1.23773,1.23883,3240290015.0
2005-04-21 18:05:00,1.23895,1.23989,1.23885,1.23905,4404400003.0
2005-04-21 18:10:00,1.23905,1.24016,1.23868,1.24016,2741100010.0
2005-04-21 18:15:00,1.23989,1.24091,1.23938,1.24016,3043600018.0
2005-04-21 18:20:00,1.2404,1.24108,1.23974,1.24098,2004800011.0
2005-04-21 18:25:00,1.24088,1.24104,1.24034,1.24048,2726100013.0
2005-04-21 18:30:00,1.2404,1.24087,1.24,1.24015,2646400007.0
2005-04-21 18:35:00,1.24034,1.24046,1.24,1.24022,1549700003.0
2005-04-21 18:40:00,1.24021,1.24056,1.24001,1.2404,2131399997.0
2005-04-21 18:45:00,1.24032,1.24032,1.23978,1.24012,1076689995.0
2005-04-21 18:50:00,1.24005,1.24019,1.23899,1.23899,1143699999.0
2005-04-21 18:55:00,1.23961,1.23961,1.23813,1.23859,1960599995.0
2005-04-21 19:00:00,1.23863,1.23882,1.23834,1.23843,1022100001.0
2005-04-21 19:05:00,1.2385,1.23887,1.238,1.23817,1721599995.0
2005-04-21 19:10:00,1.23815,1.23815,1.23761,1.23793,1209800008.0
2005-04-21 19:15:00,1.2377,1.23786,1.23743,1.23762,1626799998.0
2005-04-21 19:20:00,1.23763,1.23804,1.23753,1.23785,683800005.0
2005-04-21 19:25:00,1.23788,1.23828,1.23782,1.23827,935900004.0
2005-04-21 19:30:00,1.23835,1.23837,1.23816,1.23816,610200007.0
2005-04-21 19:35:00,1.2381,1.23841,1.23801,1.23826,1198299998.0
2005-04-21 19:40:00,1.23832,1.23838,1.23787,1.2381,992300007.0
2005-04-21 19:45:00,1.2381,1.23834,1.23787,1.23821,400900001.0
2005-04-21 19:50:00,1.23828,1.23838,1.238,1.23837,453100001.0
2005-04-21 19:55:00,1.23843,1.23855,1.23814,1.23852,717199999.0
2005-04-21 20:00:00,1.23857,1.23873,1.23834,1.23847,875600008.0
2005-04-21 20:05:00,1.23837,1.23846,1.23817,1.23831,1155699999.0
2005-04-21 20:10:00,1.2383,1.23835,1.23825,1.2383,1317800002.0
2005-04-21 20:15:00,1.23835,1.23862,1.23825,1.23842,1849600001.0
2005-04-21 20:20:00,1.23846,1.23889,1.23816,1.23865,1986100002.0
2005-04-21 20:25:00,1.2387,1.2387,1.23827,1.23827,1739699995.0
2005-04-21 20:30:00,1.23819,1.23852,1.23784,1.23849,1334700000.0
2005-04-21 20:35:00,1.23841,1.23854,1.2378,1.23788,1378200002.0
2005-04-21 20:40:00,1.23832,1.23848,1.23806,1.23848,1611500002.0
2005-04-21 20:45:00,1.23852,1.23852,1.23803,1.23841,1024900007.0
2005-04-21 20:50:00,1.2384,1.23848,1.23815,1.2382,1064399997.0
2005-04-21 20:55:00,1.23824,1.2385,1.23815,1.2385,1976599998.0
2005-04-21 21:00:00,1.23837,1.23839,1.23699,1.23725,2991000016.0
2005-04-21 21:05:00,1.23721,1.23753,1.23697,1.23753,1693400002.0
2005-04-21 21:10:00,1.23755,1.2379,1.23745,1.23787,1728600001.0
2005-04-21 21:15:00,1.23796,1.23819,1.23734,1.23802,587900001.0
2005-04-21 21:20:00,1.23803,1.23844,1.23798,1.23805,642099999.0
2005-04-21 21:25:00,1.2381,1.2382,1.23782,1.23815,747300001.0
2005-04-21 21:30:00,1.23833,1.23894,1.23826,1.23868,637000004.0
2005-04-21 21:35:00,1.23876,1.2391,1.23852,1.23895,726599997.0
2005-04-21 21:40:00,1.23866,1.23893,1.23843,1.23887,458100000.0
2005-04-21 21:45:00,1.2389,1.23918,1.23875,1.23915,756000002.0
2005-04-21 21:50:00,1.23875,1.23919,1.23872,1.23875,676299998.0
2005-04-21 21:55:00,1.2388,1.23888,1.2387,1.2388,436490003.0
2005-04-21 22:00:00,1.23868,1.23884,1.23816,1.23869,1193100003.0
2005-04-21 22:05:00,1.23873,1.2388,1.23838,1.23855,648400005.0
2005-04-21 22:10:00,1.2386,1.23868,1.23849,1.23862,462800000.0
2005-04-21 22:15:00,1.23867,1.23877,1.23838,1.2384,458699996.0
2005-04-21 22:20:00,1.23841,1.2386,1.23816,1.23819,674799999.0
2005-04-21 22:25:00,1.23843,1.23855,1.23835,1.23845,683200001.0
2005-04-21 22:30:00,1.23845,1.23855,1.23828,1.2385,665800004.0
2005-04-21 22:35:00,1.23855,1.23861,1.23837,1.23845,662100003.0
2005-04-21 22:40:00,1.23855,1.23855,1.23826,1.23826,555600000.0
2005-04-21 22:45:00,1.23823,1.23885,1.23823,1.23876,211000000.0
2005-04-21 22:50:00,1.23866,1.23875,1.23834,1.23865,430200007.0
2005-04-21 22:55:00,1.2387,1.23905,1.23836,1.23846,567500005.0
2005-04-21 23:00:00,1.23847,1.23935,1.23847,1.23928,491699997.0
2005-04-21 23:05:00,1.23902,1.23932,1.23863,1.23892,403300000.0
2005-04-21 23:10:00,1.23891,1.23939,1.23882,1.23893,564500002.0
2005-04-21 23:15:00,1.23883,1.2395,1.23874,1.2395,508599999.0
2005-04-21 23:20:00,1.23952,1.24005,1.23915,1.2398,649999999.0
2005-04-21 23:25:00,1.23993,1.24009,1.23945,1.23953,422200002.0
2005-04-21 23:30:00,1.2395,1.23986,1.23898,1.23928,378100003.0
2005-04-21 23:35:00,1.23919,1.23948,1.23919,1.2394,459800003.0
2005-04-21 23:40:00,1.23929,1.23944,1.2389,1.23908,629500001.0
2005-04-21 23:45:00,1.2397,1.2397,1.23905,1.23924,278299999.0
2005-04-21 23:50:00,1.23915,1.23959,1.23912,1.23955,386499994.0
2005-04-21 23:55:00,1.23917,1.23958,1.23902,1.23939,357299999.0
2005-04-22 00:00:00,1.23945,1.23948,1.23903,1.23909,294799997.0
2005-04-22 00:05:00,1.23905,1.23938,1.23837,1.23878,482900002.0
2005-04-22 00:10:00,1.23905,1.23915,1.23872,1.2388,598099999.0
2005-04-22 00:15:00,1.23882,1.23929,1.23879,1.23895,306699998.0
2005-04-22 00:20:00,1.23888,1.23916,1.23835,1.23877,813600002.0
2005-04-22 00:25:00,1.23885,1.23915,1.23837,1.23837,479000001.0
2005-04-22 00:30:00,1.23834,1.23886,1.23832,1.23885,369599996.0
2005-04-22 00:35:00,1.23882,1.23911,1.23873,1.23877,458300001.0
2005-04-22 00:40:00,1.23894,1.23912,1.23861,1.2389,442600002.0
2005-04-22 00:45:00,1.23887,1.23895,1.23862,1.23885,399000001.0
2005-04-22 00:50:00,1.23897,1.23905,1.23872,1.23903,455299999.0
2005-04-22 00:55:00,1.23884,1.23905,1.23879,1.23879,555700004.0
2005-04-22 01:00:00,1.23889,1.23924,1.23886,1.23914,478200002.0
2005-04-22 01:05:00,1.23923,1.23947,1.23902,1.23918,438699998.0
2005-04-22 01:10:00,1.23925,1.23963,1.23906,1.23915,423300001.0
2005-04-22 01:15:00,1.2392,1.23946,1.239,1.2392,268400002.0
2005-04-22 01:20:00,1.23893,1.23935,1.23775,1.23892,364300001.0
2005-04-22 01:25:00,1.23879,1.23879,1.23835,1.2385,455800006.0
2005-04-22 01:30:00,1.23842,1.23863,1.23838,1.23839,360699999.0
2005-04-22 01:35:00,1.2387,1.23884,1.23837,1.23864,369599999.0
2005-04-22 01:40:00,1.23844,1.23868,1.23833,1.2385,412799994.0
2005-04-22 01:45:00,1.2385,1.23865,1.23762,1.23781,390699999.0
2005-04-22 01:50:00,1.23788,1.23823,1.23754,1.23761,328800001.0
2005-04-22 01:55:00,1.23744,1.23786,1.23744,1.23783,259999998.0
2005-04-22 02:00:00,1.23788,1.238,1.23774,1.23786,441800004.0
2005-04-22 02:05:00,1.23793,1.23821,1.23768,1.23791,363400003.0
2005-04-22 02:10:00,1.23793,1.2387,1.2379,1.23792,488900001.0
2005-04-22 02:15:00,1.23785,1.23805,1.23775,1.238,282099997.0
2005-04-22 02:20:00,1.23796,1.23864,1.23791,1.23845,446900000.0
2005-04-22 02:25:00,1.23861,1.23895,1.23851,1.2389,268499997.0
2005-04-22 02:30:00,1.23896,1.23915,1.23881,1.23897,326400003.0
2005-04-22 02:35:00,1.23901,1.23906,1.23877,1.23893,494100002.0
2005-04-22 02:40:00,1.2394,1.23992,1.23891,1.23897,407300000.0
2005-04-22 02:45:00,1.2392,1.23963,1.2392,1.23952,382499997.0
2005-04-22 02:50:00,1.23943,1.23958,1.23927,1.23953,277400001.0
2005-04-22 02:55:00,1.23947,1.24007,1.23936,1.23983,274099997.0
2005-04-22 03:00:00,1.2396,1.23986,1.2395,1.23969,438899996.0
2005-04-22 03:05:00,1.23971,1.2399,1.23955,1.23968,555000000.0
2005-04-22 03:10:00,1.23968,1.23979,1.23891,1.23912,369199997.0
2005-04-22 03:15:00,1.23915,1.23972,1.23902,1.23904,321000004.0
2005-04-22 03:20:00,1.23944,1.23955,1.23891,1.2394,355299999.0
2005-04-22 03:25:00,1.23908,1.23946,1.23897,1.23902,353400001.0
2005-04-22 03:30:00,1.2391,1.23927,1.239,1.23909,400290000.0
2005-04-22 03:35:00,1.23905,1.2393,1.23803,1.23839,486100005.0
2005-04-22 03:40:00,1.23855,1.23916,1.23855,1.23883,284399998.0
2005-04-22 03:45:00,1.23888,1.23913,1.23874,1.23875,612600008.0
2005-04-22 03:50:00,1.23863,1.23893,1.2386,1.2389,237900001.0
2005-04-22 03:55:00,1.23883,1.23903,1.2387,1.2387,296899995.0
2005-04-22 04:00:00,1.23873,1.23873,1.23775,1.23812,601999994.0
2005-04-22 04:05:00,1.238,1.23832,1.23771,1.23811,317200002.0
2005-04-22 04:10:00,1.23832,1.23832,1.23759,1.23759,461999996.0
2005-04-22 04:15:00,1.23764,1.23795,1.23751,1.2377,321799998.0
2005-04-22 04:20:00,1.23784,1.23803,1.23767,1.23793,448699998.0
2005-04-22 04:25:00,1.23796,1.23801,1.23768,1.23774,449900006.0
2005-04-22 04:30:00,1.23803,1.23828,1.23766,1.23783,432100000.0
2005-04-22 04:35:00,1.23775,1.238,1.2377,1.23777,438599998.0
2005-04-22 04:40:00,1.23778,1.23815,1.23762,1.2377,385800003.0
2005-04-22 04:45:00,1.23772,1.23793,1.2376,1.23775,517399996.0
2005-04-22 04:50:00,1.23775,1.23806,1.23755,1.23776,393900005.0
2005-04-22 04:55:00,1.2377,1.23771,1.23723,1.23747,482199996.0
2005-04-22 05:00:00,1.2375,1.23765,1.2374,1.2376,361800001.0
2005-04-22 05:05:00,1.23766,1.23819,1.23766,1.23813,328300003.0
2005-04-22 05:10:00,1.23772,1.23795,1.23742,1.23775,403200001.0
2005-04-22 05:15:00,1.23764,1.23799,1.23761,1.23788,358700001.0
2005-04-22 05:20:00,1.23778,1.23825,1.23765,1.23779,288300006.0
2005-04-22 05:25:00,1.23777,1.23815,1.23776,1.2379,259500002.0
2005-04-22 05:30:00,1.23779,1.23795,1.23765,1.2378,391599996.0
2005-04-22 05:35:00,1.23809,1.23818,1.2378,1.23807,379599997.0
2005-04-22 05:40:00,1.23788,1.23831,1.23782,1.23797,514300002.0
2005-04-22 05:45:00,1.2379,1.23832,1.23789,1.23803,435800001.0
2005-04-22 05:50:00,1.23795,1.23825,1.2379,1.23795,542200000.0
2005-04-22 05:55:00,1.23805,1.23836,1.23805,1.23827,381199998.0
2005-04-22 06:00:00,1.23828,1.23844,1.23807,1.23807,409199998.0
2005-04-22 06:05:00,1.23827,1.23847,1.23805,1.23815,458700004.0
2005-04-22 06:10:00,1.23859,1.23859,1.23807,1.23812,556500003.0
2005-04-22 06:15:00,1.23811,1.23836,1.23804,1.23817,481700002.0
2005-04-22 06:20:00,1.23817,1.23841,1.23795,1.23841,414599998.0
2005-04-22 06:25:00,1.23805,1.2384,1.23785,1.2381,403400001.0
2005-04-22 06:30:00,1.2384,1.23845,1.23799,1.23807,367400001.0
2005-04-22 06:35:00,1.23827,1.23848,1.23795,1.23799,418900000.0
2005-04-22 06:40:00,1.23812,1.23818,1.23796,1.23812,426700002.0
2005-04-22 06:45:00,1.2381,1.23815,1.23805,1.23805,331000002.0
2005-04-22 06:50:00,1.2381,1.23815,1.2378,1.2381,354600000.0
2005-04-22 06:55:00,1.23849,1.23849,1.2378,1.23789,324500000.0
2005-04-22 07:00:00,1.23785,1.23826,1.23775,1.23791,496699998.0
2005-04-22 07:05:00,1.23788,1.23822,1.23755,1.2378,421300001.0
2005-04-22 07:10:00,1.23765,1.23825,1.23751,1.23805,476300006.0
2005-04-22 07:15:00,1.23807,1.23813,1.23757,1.2379,301399999.0
2005-04-22 07:20:00,1.23789,1.23864,1.23772,1.23788,264199999.0
2005-04-22 07:25:00,1.23798,1.23826,1.23775,1.2379,477700003.0
2005-04-22 07:30:00,1.23785,1.23808,1.23782,1.23808,366100001.0
2005-04-22 07:35:00,1.23801,1.23853,1.23792,1.23847,295500003.0
2005-04-22 07:40:00,1.23825,1.2384,1.23801,1.23819,316000002.0
2005-04-22 07:45:00,1.23807,1.23859,1.23807,1.2382,533099997.0
2005-04-22 07:50:00,1.23835,1.23838,1.2379,1.23829,426600001.0
2005-04-22 07:55:00,1.2382,1.23838,1.23733,1.2376,462400004.0
2005-04-22 08:00:00,1.23757,1.23786,1.23745,1.23786,389500000.0
2005-04-22 08:05:00,1.23775,1.23781,1.23744,1.23778,390699998.0
2005-04-22 08:10:00,1.23789,1.23789,1.23723,1.2374,498600006.0
2005-04-22 08:15:00,1.23743,1.23758,1.2372,1.23733,509490007.0
2005-04-22 08:20:00,1.23737,1.2376,1.23688,1.2371,487499996.0
2005-04-22 08:25:00,1.23705,1.23737,1.23699,1.2372,399699998.0
2005-04-22 08:30:00,1.23733,1.23761,1.23733,1.23761,531600002.0
2005-04-22 08:35:00,1.23765,1.23789,1.2375,1.23754,308999999.0
2005-04-22 08:40:00,1.23747,1.23755,1.23732,1.23753,363299996.0
2005-04-22 08:45:00,1.2375,1.23753,1.2374,1.23745,206899999.0
2005-04-22 08:50:00,1.23727,1.23768,1.23718,1.23724,414199995.0
2005-04-22 08:55:00,1.2374,1.23787,1.23729,1.23764,511300001.0
2005-04-22 09:00:00,1.23767,1.23788,1.23754,1.23774,424000004.0
2005-04-22 09:05:00,1.23763,1.23794,1.23742,1.23765,550600005.0
2005-04-22 09:10:00,1.23758,1.23788,1.23742,1.23788,256500004.0
2005-04-22 09:15:00,1.23795,1.23795,1.23755,1.23755,349699999.0
2005-04-22 09:20:00,1.23761,1.23814,1.23754,1.23795,305300002.0
2005-04-22 09:25:00,1.238,1.23809,1.23765,1.23795,258800004.0
2005-04-22 09:30:00,1.23813,1.23825,1.23785,1.23785,270299999.0
2005-04-22 09:35:00,1.2379,1.2379,1.23711,1.23737,438300004.0
2005-04-22 09:40:00,1.23723,1.23725,1.23703,1.2372,364299999.0
2005-04-22 09:45:00,1.23714,1.23742,1.23713,1.2372,363900004.0
2005-04-22 09:50:00,1.23707,1.23721,1.23695,1.237,397500005.0
2005-04-22 09:55:00,1.23715,1.2373,1.23687,1.23687,313500001.0
2005-04-22 10:00:00,1.23672,1.23703,1.23668,1.23676,493100001.0
2005-04-22 10:05:00,1.2368,1.2368,1.23648,1.23665,261899998.0
2005-04-22 10:10:00,1.23677,1.23711,1.23671,1.23697,383700001.0
2005-04-22 10:15:00,1.23705,1.23705,1.23665,1.23665,535100000.0
2005-04-22 10:20:00,1.23652,1.23652,1.23591,1.2361,358700001.0
2005-04-22 10:25:00,1.23615,1.23673,1.23615,1.23657,502200001.0
2005-04-22 10:30:00,1.2365,1.2365,1.23573,1.23617,452500002.0
2005-04-22 10:35:00,1.2364,1.23728,1.23635,1.23702,597999998.0
2005-04-22 10:40:00,1.23698,1.23725,1.23651,1.23696,393500000.0
2005-04-22 10:45:00,1.23695,1.237,1.23654,1.237,439699998.0
2005-04-22 10:50:00,1.23703,1.23738,1.23694,1.23718,317100004.0
2005-04-22 10:55:00,1.23721,1.23736,1.23695,1.23724,595999995.0
2005-04-22 11:00:00,1.23719,1.23719,1.23632,1.2369,358699999.0
2005-04-22 11:05:00,1.23693,1.23728,1.23693,1.2372,533299999.0
2005-04-22 11:10:00,1.23692,1.23692,1.23613,1.23621,506600004.0
2005-04-22 11:15:00,1.23624,1.23695,1.23624,1.23685,420999997.0
2005-04-22 11:20:00,1.2369,1.23712,1.23672,1.23703,360499999.0
2005-04-22 11:25:00,1.23721,1.23727,1.23699,1.23715,590800001.0
2005-04-22 11:30:00,1.2372,1.23725,1.23667,1.23672,604500002.0
2005-04-22 11:35:00,1.23675,1.23741,1.23675,1.23735,442300000.0
2005-04-22 11:40:00,1.2373,1.23772,1.23716,1.23772,670300002.0
2005-04-22 11:45:00,1.23762,1.23776,1.23734,1.23765,488399999.0
2005-04-22 11:50:00,1.23764,1.2379,1.23703,1.23728,570300000.0
2005-04-22 11:55:00,1.2372,1.2372,1.23614,1.23645,634699996.0
2005-04-22 12:00:00,1.23649,1.23683,1.23634,1.23639,321599997.0
2005-04-22 12:05:00,1.2363,1.23698,1.2363,1.23697,589100003.0
2005-04-22 12:10:00,1.237,1.23725,1.23681,1.23683,482800001.0
2005-04-22 12:15:00,1.23685,1.23713,1.23685,1.23709,459499996.0
2005-04-22 12:20:00,1.23708,1.23728,1.23695,1.23715,582000001.0
2005-04-22 12:25:00,1.23697,1.23705,1.23649,1.23649,447300002.0
2005-04-22 12:30:00,1.23645,1.23657,1.23627,1.23634,439300002.0
2005-04-22 12:35:00,1.2364,1.23642,1.23623,1.2363,373900004.0
2005-04-22 12:40:00,1.23611,1.23629,1.23592,1.23602,562300001.0
2005-04-22 12:45:00,1.23603,1.23627,1.23597,1.23627,398699998.0
2005-04-22 12:50:00,1.23645,1.23657,1.23606,1.23606,359700001.0
2005-04-22 12:55:00,1.23594,1.23609,1.23467,1.23514,454199996.0
2005-04-22 13:00:00,1.23524,1.23524,1.23377,1.23438,558399999.0
2005-04-22 13:05:00,1.23424,1.23436,1.23351,1.23358,589699999.0
2005-04-22 13:10:00,1.23335,1.23365,1.23335,1.23357,394300000.0
2005-04-22 13:15:00,1.23348,1.23414,1.23341,1.23357,460900004.0
2005-04-22 13:20:00,1.23344,1.23355,1.23331,1.23347,409900006.0
2005-04-22 13:25:00,1.23347,1.23439,1.23338,1.23402,489100005.0
2005-04-22 13:30:00,1.23393,1.23403,1.23363,1.23391,361700001.0
2005-04-22 13:35:00,1.23394,1.23469,1.23389,1.23389,585999997.0
2005-04-22 13:40:00,1.23388,1.23415,1.23372,1.23372,437000000.0
2005-04-22 13:45:00,1.23372,1.2339,1.23352,1.23378,274100002.0
2005-04-22 13:50:00,1.2339,1.23429,1.23383,1.23426,383600003.0
2005-04-22 13:55:00,1.23423,1.23474,1.23418,1.23448,393100003.0
2005-04-22 14:00:00,1.23452,1.23478,1.23418,1.23471,595300002.0
2005-04-22 14:05:00,1.23448,1.23481,1.23423,1.23453,477500001.0
2005-04-22 14:10:00,1.23448,1.23452,1.23387,1.23421,626900001.0
2005-04-22 14:15:00,1.2342,1.23606,1.2342,1.23606,473999996.0
2005-04-22 14:20:00,1.2361,1.23666,1.23562,1.23655,493000003.0
2005-04-22 14:25:00,1.23644,1.23731,1.23631,1.23731,529699997.0
2005-04-22 14:30:00,1.23723,1.23746,1.23639,1.23643,568500006.0
2005-04-22 14:35:00,1.23638,1.23638,1.23526,1.23561,485699996.0
2005-04-22 14:40:00,1.23563,1.23585,1.2355,1.23563,393900001.0
2005-04-22 14:45:00,1.2355,1.23577,1.23526,1.23534,493700006.0
2005-04-22 14:50:00,1.2355,1.23558,1.23403,1.2342,501899999.0
2005-04-22 14:55:00,1.23413,1.2345,1.234,1.23439,505600000.0
2005-04-22 15:00:00,1.23437,1.23532,1.23433,1.23507,367100000.0
2005-04-22 15:05:00,1.23477,1.23501,1.23438,1.23462,462000002.0
2005-04-22 15:10:00,1.23462,1.23463,1.23349,1.23392,558700001.0
2005-04-22 15:15:00,1.23395,1.2341,1.2336,1.2336,410900005.0
2005-04-22 15:20:00,1.23366,1.2339,1.23344,1.23359,415699999.0
2005-04-22 15:25:00,1.23348,1.23401,1.23346,1.23385,484399998.0
2005-04-22 15:30:00,1.23379,1.23445,1.23379,1.2341,352399999.0
2005-04-22 15:35:00,1.23423,1.23497,1.23415,1.23466,524500002.0
2005-04-22 15:40:00,1.23465,1.23493,1.23413,1.23439,202800000.0
2005-04-22 15:45:00,1.23439,1.23527,1.23415,1.23525,622999996.0
2005-04-22 15:50:00,1.23529,1.23529,1.23486,1.23486,432999999.0
2005-04-22 15:55:00,1.2347,1.2357,1.23443,1.2357,449199999.0
2005-04-22 16:00:00,1.23573,1.23576,1.23543,1.23548,391499999.0
2005-04-22 16:05:00,1.23541,1.23556,1.23499,1.23521,628000007.0
2005-04-22 16:10:00,1.23514,1.23514,1.23463,1.23494,438800005.0
2005-04-22 16:15:00,1.23492,1.23492,1.23442,1.2345,398400004.0
2005-04-22 16:20:00,1.23437,1.23455,1.23379,1.23379,463599997.0
2005-04-22 16:25:00,1.2335,1.2338,1.23325,1.23374,424600001.0
2005-04-22 16:30:00,1.23389,1.23429,1.23387,1.23388,464399997.0
2005-04-22 16:35:00,1.23393,1.23404,1.23372,1.23374,437399999.0
2005-04-22 16:40:00,1.23353,1.23353,1.23285,1.23312,406000002.0
2005-04-22 16:45:00,1.23301,1.23311,1.23239,1.2327,412800009.0
2005-04-22 16:50:00,1.23257,1.23282,1.23233,1.2327,475100000.0
2005-04-22 16:55:00,1.23275,1.23314,1.23275,1.23314,424200002.0
2005-04-22 17:00:00,1.23326,1.23326,1.23269,1.2329,453100006.0
2005-04-22 17:05:00,1.23283,1.23291,1.2327,1.23273,236500001.0
2005-04-22 17:10:00,1.23277,1.23284,1.23165,1.23165,298999999.0
2005-04-22 17:15:00,1.23147,1.23202,1.23124,1.23202,554199999.0
2005-04-22 17:20:00,1.23203,1.23309,1.23185,1.23259,556900004.0
2005-04-22 17:25:00,1.23273,1.23297,1.23201,1.23297,503000001.0
2005-04-22 17:30:00,1.233,1.23314,1.23261,1.23305,647499994.0
2005-04-22 17:35:00,1.23307,1.23333,1.23295,1.23326,446300000.0
2005-04-22 17:40:00,1.23328,1.23363,1.2331,1.23343,552800000.0
2005-04-22 17:45:00,1.23342,1.2337,1.23312,1.23338,461799999.0
2005-04-22 17:50:00,1.23346,1.23415,1.23345,1.23415,681400003.0
2005-04-22 17:55:00,1.23414,1.23414,1.23331,1.23383,637899994.0
2005-04-22 18:00:00,1.2339,1.23413,1.2339,1.23403,2948800002.0
2005-04-22 18:05:00,1.23407,1.23407,1.2338,1.23382,4175300001.0
2005-04-22 18:10:00,1.23393,1.23425,1.23388,1.2342,2474100008.0
2005-04-22 18:15:00,1.23403,1.23415,1.23315,1.23355,2537699996.0
2005-04-22 18:20:00,1.23371,1.23393,1.23319,1.23378,1924000008.0
2005-04-22 18:25:00,1.23376,1.23417,1.23369,1.2341,2638400000.0
2005-04-22 18:30:00,1.23385,1.23464,1.23385,1.23457,2350100004.0
2005-04-22 18:35:00,1.23449,1.23477,1.23412,1.23441,1416300006.0
2005-04-22 18:40:00,1.23439,1.23492,1.23426,1.2347,2456999999.0
2005-04-22 18:45:00,1.23474,1.23588,1.23453,1.23587,1147190003.0
2005-04-22 18:50:00,1.23581,1.23618,1.23545,1.23582,1395199990.0
2005-04-22 18:55:00,1.23585,1.23659,1.23573,1.23649,1733200002.0
2005-04-22 19:00:00,1.23653,1.23712,1.23626,1.23712,1111699997.0
2005-04-22 19:05:00,1.23703,1.2373,1.23643,1.23702,2157499999.0
2005-04-22 19:10:00,1.23722,1.23722,1.23622,1.23647,1102800000.0
2005-04-22 19:15:00,1.23642,1.23686,1.23615,1.23676,1489700002.0
2005-04-22 19:20:00,1.23681,1.23705,1.23642,1.23664,815900002.0
2005-04-22 19:25:00,1.23662,1.2367,1.23636,1.2365,681199999.0
2005-04-22 19:30:00,1.23645,1.23656,1.23629,1.23643,746900004.0
2005-04-22 19:35:00,1.23643,1.23648,1.23595,1.23606,1122400003.0
2005-04-22 19:40:00,1.23615,1.23642,1.23561,1.23576,981800000.0
2005-04-22 19:45:00,1.23578,1.23578,1.23487,1.23491,573500002.0
2005-04-22 19:50:00,1.23487,1.23487,1.23456,1.23483,493000003.0
2005-04-22 19:55:00,1.2348,1.23508,1.23456,1.23495,752900006.0
2005-04-22 20:00:00,1.235,1.2353,1.23497,1.23508,902400004.0
2005-04-22 20:05:00,1.2351,1.23524,1.235,1.23512,1026099996.0
2005-04-22 20:10:00,1.23512,1.23514,1.23482,1.23488,1270499999.0
2005-04-22 20:15:00,1.235,1.23511,1.23475,1.23483,1793500004.0
2005-04-22 20:20:00,1.23486,1.23502,1.23435,1.23454,1771000002.0
2005-04-22 20:25:00,1.2346,1.23473,1.23436,1.23463,1689400011.0
2005-04-22 20:30:00,1.23464,1.23496,1.23464,1.23476,1274899992.0
2005-04-22 20:35:00,1.23488,1.23537,1.23473,1.23536,1463799995.0
2005-04-22 20:40:00,1.23535,1.23543,1.23497,1.23513,1554700000.0
2005-04-22 20:45:00,1.2351,1.23512,1.23452,1.23467,1042999994.0
2005-04-22 20:50:00,1.23463,1.23494,1.23446,1.2348,1190700007.0
2005-04-22 20:55:00,1.2349,1.23565,1.23474,1.23551,2013800006.0
2005-04-22 21:00:00,1.23556,1.23589,1.23489,1.23579,3241800005.0
2005-04-22 21:05:00,1.23583,1.23583,1.23525,1.23575,1998500013.0
2005-04-22 21:10:00,1.2354,1.2354,1.23475,1.23485,1929699992.0
2005-04-22 21:15:00,1.23483,1.23517,1.2348,1.23505,543100003.0
2005-04-22 21:20:00,1.23505,1.23512,1.23487,1.23504,185800002.0
2005-04-22 21:25:00,1.23505,1.23513,1.23463,1.23465,857400006.0
2005-04-22 21:30:00,1.23467,1.23504,1.2346,1.235,681699998.0
2005-04-22 21:35:00,1.23495,1.23529,1.23469,1.23488,718499995.0
2005-04-22 21:40:00,1.23493,1.23556,1.23493,1.23512,719000006.0
2005-04-22 21:45:00,1.23506,1.23506,1.23469,1.2349,598000003.0
2005-04-22 21:50:00,1.23495,1.235,1.23456,1.23485,524399998.0
2005-04-22 21:55:00,1.2349,1.23497,1.2344,1.23443,475600000.0
2005-04-22 22:00:00,1.23447,1.23455,1.23407,1.23438,988400009.0
2005-04-22 22:05:00,1.23442,1.23528,1.23434,1.23525,789800005.0
2005-04-22 22:10:00,1.23478,1.23478,1.23444,1.23444,571199998.0
2005-04-22 22:15:00,1.23465,1.23465,1.2344,1.2346,358900000.0
2005-04-22 22:20:00,1.2346,1.23472,1.23455,1.23472,794700000.0
2005-04-22 22:25:00,1.2352,1.2352,1.23431,1.23444,715100002.0
2005-04-22 22:30:00,1.23444,1.23456,1.23433,1.2345,712599992.0
2005-04-22 22:35:00,1.23461,1.23508,1.23428,1.23486,720200005.0
2005-04-22 22:40:00,1.23492,1.23518,1.23481,1.23505,862399998.0
2005-04-22 22:45:00,1.23512,1.23514,1.23476,1.235,776000004.0
2005-04-22 22:50:00,1.23498,1.23531,1.23497,1.23515,819400002.0
2005-04-22 22:55:00,1.23514,1.23523,1.2344,1.23447,899800006.0
2005-04-25 00:05:00,1.2332,1.2336,1.2332,1.2334,401400006.0
2005-04-25 00:10:00,1.2336,1.2338,1.2332,1.2338,401400006.0
2005-04-25 00:15:00,1.2342,1.2348,1.234,1.2346,401400006.0
2005-04-25 00:20:00,1.2348,1.2349,1.2348,1.2349,133800002.0
2005-04-25 00:25:00,1.2348,1.2351,1.2346,1.2349,267600004.0
2005-04-25 00:35:00,1.2348,1.2348,1.2348,1.2348,133800002.0
2005-04-25 00:40:00,1.2347,1.2348,1.2347,1.2347,401400006.0
2005-04-25 00:45:00,1.235,1.235,1.2349,1.2349,133800002.0
2005-04-25 00:50:00,1.235,1.2353,1.235,1.2351,133800002.0
2005-04-25 00:55:00,1.2351,1.2351,1.235,1.235,401400006.0
2005-04-25 01:00:00,1.2346,1.2347,1.2344,1.2346,401400006.0
2005-04-25 01:05:00,1.2348,1.2349,1.2347,1.2348,535200008.0
2005-04-25 01:10:00,1.2349,1.235,1.2348,1.2348,401400006.0
2005-04-25 01:15:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:25:00,1.2347,1.2348,1.2347,1.2348,267600004.0
2005-04-25 01:30:00,1.2349,1.2349,1.2349,1.2349,133800002.0
2005-04-25 01:35:00,1.2347,1.2351,1.2347,1.2351,267600004.0
2005-04-25 01:45:00,1.2349,1.2351,1.2349,1.2351,267600004.0
2005-04-25 01:50:00,1.2348,1.2351,1.2348,1.235,267600004.0
2005-04-25 01:55:00,1.2351,1.2351,1.235,1.235,267600004.0
2005-04-25 02:00:00,1.23493,1.235,1.23475,1.23497,412000005.0
2005-04-25 02:05:00,1.23505,1.23505,1.23473,1.23485,393100001.0
2005-04-25 02:10:00,1.23486,1.23589,1.23473,1.23586,356600005.0
2005-04-25 02:15:00,1.23489,1.23576,1.23484,1.2354,495800002.0
2005-04-25 02:20:00,1.23534,1.23611,1.23531,1.23611,468499997.0
2005-04-25 02:25:00,1.23605,1.23628,1.23585,1.23628,280500003.0
2005-04-25 02:30:00,1.2363,1.23645,1.23611,1.23631,483699997.0
2005-04-25 02:35:00,1.23645,1.23647,1.23605,1.23635,454399999.0
2005-04-25 02:40:00,1.23625,1.23693,1.23606,1.23666,541000004.0
2005-04-25 02:45:00,1.23655,1.23738,1.23614,1.23738,315200001.0
2005-04-25 02:50:00,1.23708,1.23709,1.236,1.23703,388400002.0
2005-04-25 02:55:00,1.23708,1.23726,1.23695,1.23696,391199997.0
2005-04-25 03:00:00,1.23705,1.23732,1.237,1.23714,384200000.0
2005-04-25 03:05:00,1.23713,1.23735,1.23699,1.2373,316600001.0
2005-04-25 03:10:00,1.23735,1.23759,1.23719,1.23725,538500004.0
2005-04-25 03:15:00,1.23713,1.23778,1.23706,1.23707,562499999.0
2005-04-25 03:20:00,1.23765,1.23779,1.23701,1.23756,441000001.0
2005-04-25 03:25:00,1.23772,1.23782,1.23721,1.23761,418400002.0
2005-04-25 03:30:00,1.2377,1.23779,1.23742,1.23779,354300002.0
2005-04-25 03:35:00,1.23765,1.23783,1.23708,1.23743,284799999.0
2005-04-25 03:40:00,1.23742,1.23742,1.2371,1.2373,449100007.0
2005-04-25 03:45:00,1.2375,1.23755,1.23728,1.23735,495600004.0
2005-04-25 03:50:00,1.23735,1.23758,1.23732,1.23758,423199997.0
2005-04-25 03:55:00,1.23756,1.23785,1.23746,1.23785,204400002.0
2005-04-25 04:00:00,1.23774,1.23787,1.23753,1.2377,222199999.0
2005-04-25 04:05:00,1.2377,1.23775,1.23762,1.23773,156000001.0
2005-04-25 04:10:00,1.2377,1.23782,1.23737,1.23768,566800006.0
2005-04-25 04:15:00,1.23765,1.23793,1.2375,1.2375,310999999.0
2005-04-25 04:20:00,1.23775,1.23775,1.2374,1.23765,335699996.0
2005-04-25 04:25:00,1.23757,1.23795,1.23747,1.23792,622299999.0
2005-04-25 04:30:00,1.23817,1.23817,1.23773,1.23791,579600001.0
2005-04-25 04:35:00,1.23793,1.23807,1.23782,1.23796,337299999.0
2005-04-25 04:40:00,1.23798,1.2382,1.23795,1.23804,335600000.0
2005-04-25 04:45:00,1.23797,1.23829,1.23789,1.23823,585199998.0
2005-04-25 04:50:00,1.23815,1.23866,1.23815,1.23866,326799995.0
2005-04-25 04:55:00,1.23867,1.2388,1.23806,1.23849,501100001.0
2005-04-25 05:00:00,1.2385,1.23854,1.23774,1.2378,361200003.0
2005-04-25 05:05:00,1.23788,1.23845,1.23776,1.23833,228600001.0
2005-04-25 05:10:00,1.23835,1.23845,1.2379,1.23845,239100000.0
2005-04-25 05:15:00,1.23832,1.23884,1.23829,1.23862,457199999.0
2005-04-25 05:20:00,1.23866,1.23881,1.23849,1.23876,456600003.0
2005-04-25 05:25:00,1.23875,1.23894,1.23859,1.23879,258399999.0
2005-04-25 05:30:00,1.23872,1.23896,1.23859,1.23859,460200006.0
2005-04-25 05:35:00,1.2385,1.2385,1.23788,1.2381,443300002.0
2005-04-25 05:40:00,1.23798,1.23811,1.23763,1.23784,269600000.0
2005-04-25 05:45:00,1.23781,1.23797,1.23768,1.23789,507900004.0
2005-04-25 05:50:00,1.23785,1.23801,1.23758,1.23792,475400000.0
2005-04-25 05:55:00,1.23802,1.23805,1.23771,1.23795,335300003.0
2005-04-25 06:00:00,1.23798,1.23813,1.23772,1.23795,417699998.0
2005-04-25 06:05:00,1.23805,1.23805,1.23781,1.23794,279000002.0
2005-04-25 06:10:00,1.23808,1.23826,1.23775,1.238,678200006.0
2005-04-25 06:15:00,1.23798,1.23819,1.23784,1.23793,434300007.0
2005-04-25 06:20:00,1.23797,1.23806,1.2379,1.238,349899998.0
2005-04-25 06:25:00,1.23795,1.23795,1.23735,1.23735,489300001.0
2005-04-25 06:30:00,1.23735,1.23778,1.2373,1.23743,285399998.0
2005-04-25 06:35:00,1.23733,1.23768,1.23729,1.2376,461799999.0
2005-04-25 06:40:00,1.23761,1.23763,1.23734,1.23738,430200002.0
2005-04-25 06:45:00,1.23758,1.23788,1.23751,1.23765,570800000.0
2005-04-25 06:50:00,1.2376,1.23769,1.23711,1.2376,425199998.0
2005-04-25 06:55:00,1.23765,1.23779,1.23755,1.23763,231300002.0
2005-04-25 07:00:00,1.23756,1.23786,1.23747,1.23786,506700002.0
2005-04-25 07:05:00,1.2379,1.23811,1.23772,1.23788,483400005.0
2005-04-25 07:10:00,1.2379,1.23834,1.23765,1.23765,436200003.0
2005-04-25 07:15:00,1.2379,1.23824,1.23777,1.23824,269900000.0
2005-04-25 07:20:00,1.23815,1.23839,1.23807,1.23815,345899997.0
2005-04-25 07:25:00,1.2382,1.2383,1.23773,1.23785,636200007.0
2005-04-25 07:30:00,1.23775,1.23789,1.23767,1.23778,451700003.0
2005-04-25 07:35:00,1.23769,1.23769,1.23574,1.23674,307900004.0
2005-04-25 07:40:00,1.23703,1.23773,1.2355,1.23672,586700001.0
2005-04-25 07:45:00,1.23683,1.23697,1.23638,1.2367,471600004.0
2005-04-25 07:50:00,1.23662,1.23672,1.23635,1.23635,414300003.0
2005-04-25 07:55:00,1.23645,1.23674,1.23635,1.2364,524200001.0
2005-04-25 08:00:00,1.23674,1.2368,1.23629,1.23644,459400001.0
2005-04-25 08:05:00,1.23619,1.23657,1.23525,1.23615,458800003.0
2005-04-25 08:10:00,1.23636,1.2366,1.23599,1.2364,562900004.0
2005-04-25 08:15:00,1.23628,1.2364,1.23548,1.23604,474100002.0
2005-04-25 08:20:00,1.23595,1.23602,1.2354,1.2356,353299998.0
2005-04-25 08:25:00,1.23567,1.23635,1.2355,1.23572,148200000.0
2005-04-25 08:30:00,1.23588,1.23657,1.23564,1.23584,357199998.0
2005-04-25 08:35:00,1.23597,1.23636,1.23585,1.23626,395600000.0
2005-04-25 08:40:00,1.23627,1.23645,1.23571,1.23645,330000007.0
2005-04-25 08:45:00,1.23687,1.23724,1.2368,1.23712,369890001.0
2005-04-25 08:50:00,1.23704,1.23756,1.23704,1.23728,463400003.0
2005-04-25 08:55:00,1.2374,1.23741,1.23722,1.2373,489199996.0
2005-04-25 09:00:00,1.23727,1.23759,1.23727,1.23743,457099992.0
2005-04-25 09:05:00,1.23745,1.23755,1.23725,1.2373,379000003.0
2005-04-25 09:10:00,1.23735,1.23792,1.23729,1.23773,336200002.0
2005-04-25 09:15:00,1.2377,1.2377,1.23725,1.23745,422199996.0
2005-04-25 09:20:00,1.23738,1.2374,1.2371,1.23732,426300000.0
2005-04-25 09:25:00,1.23746,1.23767,1.23711,1.2373,386699996.0
2005-04-25 09:30:00,1.23726,1.23733,1.23691,1.23691,324800000.0
2005-04-25 09:35:00,1.23704,1.23719,1.23692,1.23713,498600003.0
2005-04-25 09:40:00,1.23711,1.23728,1.23688,1.23715,386699996.0
2005-04-25 09:45:00,1.23701,1.23711,1.23688,1.23701,461900000.0
2005-04-25 09:50:00,1.23703,1.23752,1.237,1.23743,410000004.0
2005-04-25 09:55:00,1.23748,1.23788,1.23742,1.23758,461200000.0
2005-04-25 10:00:00,1.23757,1.23761,1.23675,1.23723,525000001.0
2005-04-25 10:05:00,1.2372,1.23727,1.23688,1.23692,342900002.0
2005-04-25 10:10:00,1.23685,1.23702,1.23661,1.23671,461000004.0
2005-04-25 10:15:00,1.23679,1.23736,1.23659,1.23725,471000002.0
2005-04-25 10:20:00,1.23724,1.23745,1.23705,1.23725,620600001.0
2005-04-25 10:25:00,1.23725,1.2376,1.23714,1.23731,624399996.0
2005-04-25 10:30:00,1.23723,1.23814,1.23711,1.2381,413100005.0
2005-04-25 10:35:00,1.23799,1.23814,1.23762,1.23782,586800006.0
2005-04-25 10:40:00,1.23768,1.23814,1.23768,1.238,435700004.0
2005-04-25 10:45:00,1.23802,1.23894,1.23777,1.23894,584899997.0
2005-04-25 10:50:00,1.23891,1.23893,1.23763,1.23881,459800001.0
2005-04-25 10:55:00,1.23871,1.23877,1.23841,1.23876,507000004.0
2005-04-25 11:00:00,1.23868,1.23899,1.23736,1.23774,476700005.0
2005-04-25 11:05:00,1.23795,1.23855,1.23756,1.23849,410400000.0
2005-04-25 11:10:00,1.23868,1.2387,1.23741,1.23813,663900005.0
2005-04-25 11:15:00,1.23828,1.23858,1.23822,1.23834,499899999.0
2005-04-25 11:20:00,1.23843,1.23853,1.23818,1.2382,515500002.0
2005-04-25 11:25:00,1.23826,1.23828,1.23743,1.23819,459800003.0
2005-04-25 11:30:00,1.23826,1.23854,1.23802,1.23838,590099993.0
2005-04-25 11:35:00,1.23848,1.23848,1.23745,1.2379,487699997.0
2005-04-25 11:40:00,1.2379,1.2381,1.23708,1.23742,393100000.0
2005-04-25 11:45:00,1.23765,1.23774,1.23681,1.23702,482399997.0
2005-04-25 11:50:00,1.23733,1.23733,1.23642,1.23685,511200001.0
2005-04-25 11:55:00,1.23697,1.23719,1.23689,1.23702,545599996.0
2005-04-25 12:00:00,1.23705,1.23726,1.23671,1.23726,389100002.0
2005-04-25 12:05:00,1.23756,1.2376,1.23724,1.2375,562800007.0
2005-04-25 12:10:00,1.2375,1.23755,1.23698,1.23702,651899998.0
2005-04-25 12:15:00,1.23735,1.23745,1.23733,1.2374,551800002.0
2005-04-25 12:20:00,1.2374,1.23761,1.23729,1.23748,414000001.0
2005-04-25 12:25:00,1.23757,1.23775,1.23725,1.23741,456799999.0
2005-04-25 12:30:00,1.23735,1.23748,1.23708,1.23727,417300003.0
2005-04-25 12:35:00,1.23733,1.23747,1.23694,1.2374,632400005.0
2005-04-25 12:40:00,1.23745,1.23768,1.23733,1.23751,464299999.0
2005-04-25 12:45:00,1.23754,1.23805,1.2375,1.23799,420499995.0
2005-04-25 12:50:00,1.23777,1.23808,1.23777,1.238,352400001.0
2005-04-25 12:55:00,1.23795,1.23827,1.23795,1.23803,417299997.0
2005-04-25 13:00:00,1.2379,1.23793,1.23728,1.2374,501590002.0
2005-04-25 13:05:00,1.23748,1.23769,1.23707,1.2376,496100008.0
2005-04-25 13:10:00,1.23759,1.2377,1.23715,1.23763,424299995.0
2005-04-25 13:15:00,1.23762,1.23788,1.23749,1.23782,320600002.0
2005-04-25 13:20:00,1.23783,1.23811,1.23778,1.23794,459400002.0
2005-04-25 13:25:00,1.23792,1.23797,1.23751,1.23772,341100002.0
2005-04-25 13:30:00,1.23778,1.23801,1.23765,1.23786,548499997.0
2005-04-25 13:35:00,1.23782,1.23814,1.23777,1.23795,549800004.0
2005-04-25 13:40:00,1.23802,1.23867,1.23802,1.23854,542299999.0
2005-04-25 13:45:00,1.23843,1.2387,1.23842,1.23854,326500004.0
2005-04-25 13:50:00,1.23862,1.23932,1.23859,1.2393,398999999.0
2005-04-25 13:55:00,1.23915,1.23936,1.23883,1.23907,607099999.0
2005-04-25 14:00:00,1.23906,1.2396,1.2389,1.2396,406899997.0
2005-04-25 14:05:00,1.23946,1.23987,1.23942,1.23967,423199997.0
2005-04-25 14:10:00,1.23975,1.23998,1.23958,1.23993,528500001.0
2005-04-25 14:15:00,1.23966,1.23998,1.23966,1.23998,403700005.0
2005-04-25 14:20:00,1.23976,1.23976,1.2391,1.23937,445400001.0
2005-04-25 14:25:00,1.23946,1.23958,1.23929,1.23948,336800002.0
2005-04-25 14:30:00,1.23957,1.24088,1.23928,1.24088,613000001.0
2005-04-25 14:35:00,1.24079,1.24085,1.24046,1.2406,503300004.0
2005-04-25 14:40:00,1.24056,1.24072,1.2401,1.2401,302800004.0
2005-04-25 14:45:00,1.24023,1.24044,1.24011,1.24011,462200000.0
2005-04-25 14:50:00,1.24018,1.24024,1.2398,1.2398,542199992.0
2005-04-25 14:55:00,1.23998,1.24038,1.23925,1.2393,356500000.0
2005-04-25 15:00:00,1.23938,1.23977,1.23899,1.23977,542700002.0
2005-04-25 15:05:00,1.23979,1.24092,1.23979,1.24088,401400001.0
2005-04-25 15:10:00,1.24082,1.24082,1.2401,1.24025,448700001.0
2005-04-25 15:15:00,1.24035,1.24043,1.23979,1.23985,464100007.0
2005-04-25 15:20:00,1.2398,1.24013,1.2395,1.23977,593699996.0
2005-04-25 15:25:00,1.23987,1.24044,1.23978,1.2404,533300002.0
2005-04-25 15:30:00,1.24063,1.24079,1.2401,1.24045,465900002.0
2005-04-25 15:35:00,1.24033,1.24093,1.24024,1.24085,549490001.0
2005-04-25 15:40:00,1.24083,1.24083,1.2404,1.24051,392600000.0
2005-04-25 15:45:00,1.24035,1.24044,1.24002,1.24017,421799999.0
2005-04-25 15:50:00,1.24016,1.24029,1.24007,1.24012,209300003.0
2005-04-25 15:55:00,1.24009,1.24033,1.24008,1.24025,506599998.0
2005-04-25 16:00:00,1.24047,1.24096,1.24038,1.24045,425299997.0
2005-04-25 16:05:00,1.24035,1.24035,1.23984,1.24011,634100000.0
2005-04-25 16:10:00,1.24,1.24062,1.23984,1.24044,611400009.0
2005-04-25 16:15:00,1.24048,1.24067,1.24028,1.24032,302000002.0
2005-04-25 16:20:00,1.2401,1.24037,1.23975,1.24029,590290001.0
2005-04-25 16:25:00,1.24032,1.24038,1.24007,1.2403,588700008.0
2005-04-25 16:30:00,1.24027,1.24028,1.23893,1.23893,454900000.0
2005-04-25 16:35:00,1.23905,1.23957,1.23878,1.23878,693500002.0
2005-04-25 16:40:00,1.23862,1.23862,1.238,1.23817,227599999.0
2005-04-25 16:45:00,1.23837,1.23837,1.23795,1.23828,562600004.0
2005-04-25 16:50:00,1.23828,1.23855,1.23787,1.23855,461799999.0
2005-04-25 16:55:00,1.23853,1.23868,1.23832,1.2386,461500007.0
2005-04-25 17:00:00,1.23853,1.23891,1.23845,1.23878,398099998.0
2005-04-25 17:05:00,1.23877,1.23912,1.23827,1.23838,542100000.0
2005-04-25 17:10:00,1.23835,1.23855,1.23826,1.23843,464300004.0
2005-04-25 17:15:00,1.2384,1.2384,1.2375,1.23758,459200000.0
2005-04-25 17:20:00,1.23752,1.23752,1.23693,1.23697,600500007.0
2005-04-25 17:25:00,1.23687,1.23725,1.23668,1.23713,562100003.0
2005-04-25 17:30:00,1.23709,1.23709,1.2366,1.23691,621800000.0
2005-04-25 17:35:00,1.23693,1.23705,1.2363,1.23665,566400000.0
2005-04-25 17:40:00,1.23668,1.23689,1.23653,1.23675,376000003.0
2005-04-25 17:45:00,1.23672,1.2376,1.23672,1.2376,344599997.0
2005-04-25 17:50:00,1.23779,1.23802,1.23692,1.23728,439499999.0
2005-04-25 17:55:00,1.23731,1.23733,1.23667,1.23698,620200003.0
2005-04-25 18:00:00,1.23701,1.23771,1.237,1.23737,3057999996.0
2005-04-25 18:05:00,1.2377,1.2377,1.23682,1.23685,4463600018.0
2005-04-25 18:10:00,1.23712,1.23774,1.23703,1.2376,2651199995.0
2005-04-25 18:15:00,1.23747,1.23763,1.23709,1.23739,2890200006.0
2005-04-25 18:20:00,1.23727,1.23747,1.23711,1.23736,1885700010.0
2005-04-25 18:25:00,1.23735,1.23745,1.23725,1.23732,2500900008.0
2005-04-25 18:30:00,1.23735,1.23796,1.23735,1.23778,2560000003.0
2005-04-25 18:35:00,1.23775,1.23786,1.23718,1.23761,1429900004.0
2005-04-25 18:40:00,1.23764,1.23818,1.23764,1.238,2086700002.0
2005-04-25 18:45:00,1.23807,1.23835,1.23802,1.23835,1228299999.0
2005-04-25 18:50:00,1.2383,1.23904,1.23819,1.23892,1033100005.0
2005-04-25 18:55:00,1.23878,1.23903,1.23814,1.23886,1935100004.0
2005-04-25 19:00:00,1.23893,1.23913,1.23863,1.23876,1268899996.0
2005-04-25 19:05:00,1.23864,1.23878,1.2385,1.23864,1917200002.0
2005-04-25 19:10:00,1.2387,1.2387,1.23849,1.23865,876200000.0
2005-04-25 19:15:00,1.2386,1.2386,1.2379,1.23796,1850200009.0
2005-04-25 19:20:00,1.23788,1.23812,1.2374,1.23742,870099997.0
2005-04-25 19:25:00,1.23761,1.23769,1.23696,1.23704,866100004.0
2005-04-25 19:30:00,1.23713,1.23715,1.23611,1.23625,726500007.0
2005-04-25 19:35:00,1.23626,1.23676,1.23622,1.23675,1223600000.0
2005-04-25 19:40:00,1.23691,1.23691,1.23642,1.23657,813700005.0
2005-04-25 19:45:00,1.2366,1.2367,1.23635,1.2366,478600006.0
2005-04-25 19:50:00,1.2368,1.23695,1.23641,1.23694,373199998.0
2005-04-25 19:55:00,1.23703,1.23745,1.23687,1.23737,805300007.0
2005-04-25 20:00:00,1.2374,1.2378,1.2374,1.23765,1063700009.0
2005-04-25 20:05:00,1.23759,1.23769,1.23739,1.23755,929199992.0
2005-04-25 20:10:00,1.23767,1.2381,1.23757,1.23806,1043700002.0
2005-04-25 20:15:00,1.23783,1.23787,1.23753,1.23773,1770000011.0
2005-04-25 20:20:00,1.23772,1.23812,1.23753,1.23755,1913200000.0
2005-04-25 20:25:00,1.23763,1.23812,1.23753,1.23776,1748599993.0
2005-04-25 20:30:00,1.2377,1.23809,1.23764,1.23809,1435099997.0
2005-04-25 20:35:00,1.23815,1.23855,1.23807,1.23855,1764099997.0
2005-04-25 20:40:00,1.23825,1.23845,1.23812,1.23833,1465299988.0
2005-04-25 20:45:00,1.23832,1.23832,1.2375,1.23767,1065700000.0
2005-04-25 20:50:00,1.23758,1.23788,1.23754,1.23774,1170590005.0
2005-04-25 20:55:00,1.23789,1.23806,1.23769,1.23788,1633600004.0
2005-04-25 21:00:00,1.23785,1.23789,1.23751,1.23779,3095200014.0
2005-04-25 21:05:00,1.2378,1.23818,1.23761,1.23772,1860800000.0
2005-04-25 21:10:00,1.23775,1.23775,1.23719,1.23719,1886499999.0
2005-04-25 21:15:00,1.23717,1.23735,1.23706,1.23732,400200000.0
2005-04-25 21:20:00,1.2373,1.23762,1.23715,1.2374,481600000.0
2005-04-25 21:25:00,1.23754,1.23769,1.23696,1.2371,681300003.0
2005-04-25 21:30:00,1.23725,1.23751,1.23708,1.23726,520600001.0
2005-04-25 21:35:00,1.23726,1.23733,1.23693,1.2373,761500003.0
2005-04-25 21:40:00,1.23752,1.23752,1.23701,1.23731,612100006.0
2005-04-25 21:45:00,1.23743,1.23749,1.23708,1.23718,613600004.0
2005-04-25 21:50:00,1.23711,1.23747,1.23705,1.23734,591899994.0
2005-04-25 21:55:00,1.23741,1.23758,1.23729,1.2375,402400001.0
2005-04-25 22:00:00,1.2375,1.23776,1.23732,1.23742,1057299996.0
2005-04-25 22:05:00,1.2374,1.23745,1.23735,1.23745,640700002.0
2005-04-25 22:10:00,1.2375,1.23752,1.23732,1.23742,473799997.0
2005-04-25 22:15:00,1.23747,1.23748,1.23725,1.23748,455399998.0
2005-04-25 22:20:00,1.23728,1.23737,1.23704,1.23735,572300001.0
2005-04-25 22:25:00,1.23735,1.23735,1.23692,1.23715,759189999.0
2005-04-25 22:30:00,1.23709,1.23709,1.23655,1.2368,657400002.0
2005-04-25 22:35:00,1.23688,1.23716,1.23667,1.23704,495999999.0
2005-04-25 22:40:00,1.23718,1.2374,1.23688,1.2374,830100003.0
2005-04-25 22:45:00,1.23715,1.23727,1.23689,1.23695,488699996.0
2005-04-25 22:50:00,1.23698,1.23711,1.23671,1.23696,764000005.0
2005-04-25 22:55:00,1.23704,1.23716,1.23635,1.23645,652400001.0
2005-04-25 23:00:00,1.2364,1.23716,1.2364,1.23678,471300001.0
2005-04-25 23:05:00,1.23673,1.23677,1.23608,1.23666,461600001.0
2005-04-25 23:10:00,1.23633,1.23675,1.23608,1.2361,563800002.0
2005-04-25 23:15:00,1.23634,1.23667,1.23619,1.23648,388900001.0
2005-04-25 23:20:00,1.23642,1.23681,1.23628,1.23657,542099996.0
2005-04-25 23:25:00,1.23662,1.23668,1.23632,1.23643,418800001.0
2005-04-25 23:30:00,1.2364,1.23665,1.2363,1.23647,530899996.0
2005-04-25 23:35:00,1.2364,1.23673,1.23622,1.23637,433400001.0
2005-04-25 23:40:00,1.23637,1.23658,1.23622,1.23645,457700005.0
2005-04-25 23:45:00,1.23661,1.2369,1.23651,1.23685,353999998.0
2005-04-25 23:50:00,1.23695,1.23695,1.23678,1.23679,270900002.0
2005-04-25 23:55:00,1.23675,1.23702,1.23652,1.23658,429599997.0
2005-04-26 00:00:00,1.23663,1.23687,1.23631,1.23656,474899995.0
2005-04-26 00:05:00,1.23655,1.23685,1.2365,1.23682,267800003.0
2005-04-26 00:10:00,1.23689,1.23757,1.23689,1.23757,412199997.0
2005-04-26 00:15:00,1.23718,1.23732,1.23708,1.23725,462900000.0
2005-04-26 00:20:00,1.23721,1.23765,1.23716,1.2376,448000005.0
2005-04-26 00:25:00,1.23757,1.23787,1.23747,1.23755,621600007.0
2005-04-26 00:30:00,1.23764,1.23789,1.23757,1.23778,500499998.0
2005-04-26 00:35:00,1.23777,1.23791,1.23755,1.23762,477900005.0
2005-04-26 00:40:00,1.23784,1.23807,1.23763,1.2379,554399998.0
2005-04-26 00:45:00,1.2377,1.23794,1.23762,1.23775,586890006.0
2005-04-26 00:50:00,1.23778,1.23795,1.23764,1.23792,324399997.0
2005-04-26 00:55:00,1.2379,1.23822,1.2377,1.2379,280099998.0
2005-04-26 01:00:00,1.238,1.23812,1.23771,1.23792,334300000.0
2005-04-26 01:05:00,1.23795,1.23797,1.23761,1.23795,321899999.0
2005-04-26 01:10:00,1.23792,1.23814,1.2378,1.23785,238099997.0
2005-04-26 01:15:00,1.2379,1.23798,1.23785,1.23792,407300003.0
2005-04-26 01:20:00,1.23786,1.23811,1.23782,1.23782,186400001.0
2005-04-26 01:25:00,1.23789,1.23806,1.23775,1.23788,371300001.0
2005-04-26 01:30:00,1.23782,1.23795,1.23773,1.23789,217499998.0
2005-04-26 01:35:00,1.23809,1.23812,1.23763,1.23789,380900000.0
2005-04-26 01:40:00,1.2378,1.23798,1.23779,1.2379,204000001.0
2005-04-26 01:45:00,1.23789,1.23805,1.23776,1.23788,427399998.0
2005-04-26 01:50:00,1.23791,1.23815,1.23783,1.2379,266100000.0
2005-04-26 01:55:00,1.2378,1.23802,1.2378,1.2379,281400003.0
2005-04-26 02:00:00,1.23776,1.23803,1.23775,1.23784,384500005.0
2005-04-26 02:05:00,1.23795,1.23811,1.23768,1.23785,378900000.0
2005-04-26 02:10:00,1.2379,1.2382,1.23767,1.23787,457900000.0
2005-04-26 02:15:00,1.238,1.23812,1.23763,1.2379,572100002.0
2005-04-26 02:20:00,1.23785,1.23827,1.23785,1.23826,542500007.0
2005-04-26 02:25:00,1.2382,1.23832,1.23791,1.23807,298000002.0
2005-04-26 02:30:00,1.23812,1.23827,1.238,1.23822,555700001.0
2005-04-26 02:35:00,1.23853,1.23853,1.23813,1.23825,339800003.0
2005-04-26 02:40:00,1.23818,1.23845,1.23809,1.23816,290400002.0
2005-04-26 02:45:00,1.23828,1.23852,1.23788,1.2382,241700004.0
2005-04-26 02:50:00,1.23819,1.23832,1.23805,1.23813,328800000.0
2005-04-26 02:55:00,1.23818,1.23847,1.23815,1.23834,322400005.0
2005-04-26 03:00:00,1.2384,1.23854,1.23812,1.23825,361400004.0
2005-04-26 03:05:00,1.23825,1.23848,1.23798,1.23838,420400007.0
2005-04-26 03:10:00,1.23827,1.23857,1.2379,1.23814,345999998.0
2005-04-26 03:15:00,1.23822,1.23853,1.23809,1.23848,506500000.0
2005-04-26 03:20:00,1.23859,1.239,1.23856,1.2387,254599998.0
2005-04-26 03:25:00,1.23866,1.23877,1.23853,1.23862,509700001.0
2005-04-26 03:30:00,1.23866,1.23879,1.23837,1.23878,446500001.0
2005-04-26 03:35:00,1.23883,1.23888,1.23852,1.23886,371900000.0
2005-04-26 03:40:00,1.23849,1.23877,1.23826,1.23859,292099997.0
2005-04-26 03:45:00,1.23875,1.23887,1.23861,1.23863,352599999.0
2005-04-26 03:50:00,1.23828,1.23868,1.23822,1.23868,280100001.0
2005-04-26 03:55:00,1.23863,1.2387,1.23848,1.23854,263700002.0
2005-04-26 04:00:00,1.23857,1.23864,1.23815,1.23832,286500003.0
2005-04-26 04:05:00,1.2384,1.2387,1.23817,1.23853,327200000.0
2005-04-26 04:10:00,1.23862,1.23862,1.23823,1.23835,577899999.0
2005-04-26 04:15:00,1.2385,1.23867,1.23808,1.23828,447500005.0
2005-04-26 04:20:00,1.23839,1.23854,1.23825,1.23835,282899998.0
2005-04-26 04:25:00,1.23854,1.23868,1.23823,1.23835,328799998.0
2005-04-26 04:30:00,1.23835,1.23848,1.23813,1.23813,425399998.0
2005-04-26 04:35:00,1.23822,1.23841,1.23806,1.2382,456200002.0
2005-04-26 04:40:00,1.23818,1.23846,1.23805,1.23816,406200001.0
2005-04-26 04:45:00,1.23823,1.23851,1.23814,1.23825,624800004.0
2005-04-26 04:50:00,1.23847,1.2385,1.23776,1.2383,558600001.0
2005-04-26 04:55:00,1.23825,1.23835,1.23802,1.23808,464800003.0
2005-04-26 05:00:00,1.23813,1.23832,1.23807,1.23828,286099999.0
2005-04-26 05:05:00,1.23823,1.23846,1.23807,1.23813,478100000.0
2005-04-26 05:10:00,1.23815,1.23845,1.23809,1.23817,359600004.0
2005-04-26 05:15:00,1.23825,1.23851,1.23812,1.23812,396800003.0
2005-04-26 05:20:00,1.23818,1.23823,1.23758,1.23785,293300000.0
2005-04-26 05:25:00,1.23778,1.23827,1.23767,1.23797,463100000.0
2005-04-26 05:30:00,1.23792,1.23819,1.23772,1.23795,293800000.0
2005-04-26 05:35:00,1.23792,1.23832,1.23782,1.23805,536800001.0
2005-04-26 05:40:00,1.23799,1.23832,1.23779,1.23797,396299999.0
2005-04-26 05:45:00,1.23793,1.23818,1.23775,1.23793,389199999.0
2005-04-26 05:50:00,1.23763,1.23827,1.23763,1.2379,385100003.0
2005-04-26 05:55:00,1.2379,1.23792,1.23755,1.23755,474999997.0
2005-04-26 06:00:00,1.23756,1.23795,1.23744,1.23753,383399994.0
2005-04-26 06:05:00,1.23765,1.23793,1.23745,1.23763,351900001.0
2005-04-26 06:10:00,1.23775,1.23796,1.23754,1.2377,474000000.0
2005-04-26 06:15:00,1.23765,1.23778,1.2374,1.2376,383000003.0
2005-04-26 06:20:00,1.2376,1.23796,1.23755,1.2376,566100003.0
2005-04-26 06:25:00,1.23747,1.2377,1.23722,1.2375,483599998.0
2005-04-26 06:30:00,1.23748,1.23767,1.23737,1.23759,439700001.0
2005-04-26 06:35:00,1.23743,1.23758,1.23724,1.2375,539299997.0
2005-04-26 06:40:00,1.23755,1.23767,1.2374,1.23745,459800002.0
2005-04-26 06:45:00,1.2375,1.23755,1.23745,1.23745,171900002.0
2005-04-26 06:50:00,1.23768,1.23781,1.2372,1.2375,385300002.0
2005-04-26 06:55:00,1.23735,1.2378,1.23735,1.2375,542799992.0
2005-04-26 07:00:00,1.23755,1.23755,1.23717,1.23749,491300000.0
2005-04-26 07:05:00,1.23742,1.23765,1.23729,1.23741,313800001.0
2005-04-26 07:10:00,1.2373,1.23757,1.23722,1.23733,404000002.0
2005-04-26 07:15:00,1.23727,1.23754,1.23721,1.2373,544299999.0
2005-04-26 07:20:00,1.23725,1.23758,1.23719,1.23753,314899999.0
2005-04-26 07:25:00,1.2373,1.23758,1.23722,1.2373,334100000.0
2005-04-26 07:30:00,1.23736,1.23753,1.23717,1.2373,263700001.0
2005-04-26 07:35:00,1.23728,1.23768,1.2372,1.23768,366700001.0
2005-04-26 07:40:00,1.23725,1.23758,1.23712,1.23735,299600004.0
2005-04-26 07:45:00,1.23757,1.23771,1.2371,1.23738,344700001.0
2005-04-26 07:50:00,1.23742,1.23762,1.23724,1.23725,279400003.0
2005-04-26 07:55:00,1.23732,1.23755,1.23714,1.2374,522599997.0
2005-04-26 08:00:00,1.23733,1.23749,1.2372,1.23747,433900000.0
2005-04-26 08:05:00,1.2374,1.23743,1.2372,1.23721,477699996.0
2005-04-26 08:10:00,1.2373,1.23749,1.23722,1.23737,389599998.0
2005-04-26 08:15:00,1.2374,1.23761,1.23735,1.23747,305000003.0
2005-04-26 08:20:00,1.2374,1.23766,1.23735,1.23766,448799993.0
2005-04-26 08:25:00,1.23786,1.23786,1.23748,1.2375,381800000.0
2005-04-26 08:30:00,1.23754,1.23787,1.23752,1.23775,394899998.0
2005-04-26 08:35:00,1.23773,1.23775,1.23746,1.2377,512600003.0
2005-04-26 08:40:00,1.23767,1.23784,1.23757,1.23784,367800001.0
2005-04-26 08:45:00,1.2378,1.238,1.23769,1.23784,297199996.0
2005-04-26 08:50:00,1.2377,1.238,1.23767,1.23792,335390000.0
2005-04-26 08:55:00,1.23788,1.238,1.23769,1.2378,520400009.0
2005-04-26 09:00:00,1.23776,1.23801,1.23763,1.2378,314300001.0
2005-04-26 09:05:00,1.23782,1.23805,1.23766,1.23795,259900002.0
2005-04-26 09:10:00,1.23777,1.23827,1.23747,1.23783,483799999.0
2005-04-26 09:15:00,1.23805,1.23805,1.23781,1.23782,465899998.0
2005-04-26 09:20:00,1.23791,1.23817,1.23783,1.23805,265200002.0
2005-04-26 09:25:00,1.23804,1.2383,1.23789,1.2383,301600005.0
2005-04-26 09:30:00,1.23826,1.23828,1.23813,1.23817,219300001.0
2005-04-26 09:35:00,1.2382,1.23845,1.2382,1.23832,370699994.0
2005-04-26 09:40:00,1.2383,1.23851,1.23824,1.23848,251300002.0
2005-04-26 09:45:00,1.23845,1.23878,1.23835,1.23878,236499999.0
2005-04-26 09:50:00,1.23884,1.23888,1.2384,1.23888,382199997.0
2005-04-26 09:55:00,1.23902,1.23953,1.23877,1.23953,394499998.0
2005-04-26 10:00:00,1.23932,1.23948,1.23895,1.23948,526700003.0
2005-04-26 10:05:00,1.23948,1.23985,1.2391,1.23924,526899990.0
2005-04-26 10:10:00,1.23911,1.23951,1.23906,1.23937,402299999.0
2005-04-26 10:15:00,1.23945,1.23945,1.23908,1.2392,765299999.0
2005-04-26 10:20:00,1.23898,1.23949,1.23885,1.23941,481300003.0
2005-04-26 10:25:00,1.23932,1.2395,1.23877,1.23903,493100003.0
2005-04-26 10:30:00,1.23909,1.23954,1.23896,1.23936,355400003.0
2005-04-26 10:35:00,1.23933,1.23951,1.2388,1.23927,651200003.0
2005-04-26 10:40:00,1.23894,1.2396,1.23894,1.23951,307800001.0
2005-04-26 10:45:00,1.23963,1.23963,1.23937,1.23955,478200004.0
2005-04-26 10:50:00,1.23964,1.24011,1.23963,1.2401,410299996.0
2005-04-26 10:55:00,1.24006,1.24079,1.23998,1.24063,514599993.0
2005-04-26 11:00:00,1.24046,1.24046,1.24005,1.24037,448500000.0
2005-04-26 11:05:00,1.2403,1.24046,1.24023,1.24038,456800000.0
2005-04-26 11:10:00,1.24043,1.24053,1.24015,1.2402,466899998.0
2005-04-26 11:15:00,1.24023,1.24057,1.24021,1.24045,509500001.0
2005-04-26 11:20:00,1.24049,1.24062,1.24007,1.24025,440999997.0
2005-04-26 11:25:00,1.2403,1.24036,1.24008,1.24012,433800003.0
2005-04-26 11:30:00,1.24021,1.24047,1.24018,1.24032,657900001.0
2005-04-26 11:35:00,1.2403,1.24104,1.24023,1.24071,424300000.0
2005-04-26 11:40:00,1.24077,1.24093,1.24037,1.24037,655500008.0
2005-04-26 11:45:00,1.24058,1.24058,1.23999,1.2402,662400008.0
2005-04-26 11:50:00,1.24016,1.24026,1.23993,1.23997,641500002.0
2005-04-26 11:55:00,1.2401,1.24012,1.23836,1.23868,536299999.0
2005-04-26 12:00:00,1.23918,1.23935,1.23864,1.23904,330000002.0
2005-04-26 12:05:00,1.23907,1.2393,1.23895,1.2392,652500002.0
2005-04-26 12:10:00,1.23918,1.23931,1.23905,1.23915,455600001.0
2005-04-26 12:15:00,1.23918,1.23927,1.23878,1.23879,351700001.0
2005-04-26 12:20:00,1.239,1.239,1.23827,1.23879,592900003.0
2005-04-26 12:25:00,1.23874,1.23896,1.2385,1.23851,501400002.0
2005-04-26 12:30:00,1.23843,1.23866,1.23816,1.23862,354299999.0
2005-04-26 12:35:00,1.2388,1.23889,1.23874,1.23882,212199998.0
2005-04-26 12:40:00,1.2388,1.2388,1.2385,1.23878,531290001.0
2005-04-26 12:45:00,1.23856,1.239,1.23856,1.23893,438000001.0
2005-04-26 12:50:00,1.23904,1.2391,1.23889,1.23901,243500000.0
2005-04-26 12:55:00,1.23902,1.24014,1.23883,1.24014,358400000.0
2005-04-26 13:00:00,1.24027,1.24048,1.23957,1.24024,416500002.0
2005-04-26 13:05:00,1.24028,1.24057,1.24019,1.24027,519200000.0
2005-04-26 13:10:00,1.24032,1.24059,1.24007,1.2404,303000006.0
2005-04-26 13:15:00,1.24033,1.24057,1.24031,1.2405,404600001.0
2005-04-26 13:20:00,1.2405,1.24065,1.24042,1.24065,407200002.0
2005-04-26 13:25:00,1.2406,1.2406,1.24022,1.24027,330599998.0
2005-04-26 13:30:00,1.24015,1.24053,1.24005,1.24049,199700000.0
2005-04-26 13:35:00,1.24049,1.24055,1.24018,1.24027,386199998.0
2005-04-26 13:40:00,1.24026,1.24081,1.24012,1.24078,606000001.0
2005-04-26 13:45:00,1.24078,1.24135,1.24049,1.2412,464700001.0
2005-04-26 13:50:00,1.24132,1.24137,1.2409,1.2413,351200003.0
2005-04-26 13:55:00,1.24108,1.24125,1.24092,1.24102,281000000.0
2005-04-26 14:00:00,1.24096,1.24135,1.24081,1.24131,464000001.0
2005-04-26 14:05:00,1.24124,1.24148,1.24116,1.24122,253199996.0
2005-04-26 14:10:00,1.24133,1.24142,1.24109,1.24121,507500002.0
2005-04-26 14:15:00,1.24125,1.24141,1.24106,1.2412,517599993.0
2005-04-26 14:20:00,1.24113,1.24131,1.24093,1.24115,468499994.0
2005-04-26 14:25:00,1.24114,1.24114,1.24077,1.24093,445400000.0
2005-04-26 14:30:00,1.24091,1.24113,1.24077,1.24094,464900001.0
2005-04-26 14:35:00,1.24077,1.24148,1.24073,1.24146,705799999.0
2005-04-26 14:40:00,1.24157,1.24269,1.24148,1.24242,574499999.0
2005-04-26 14:45:00,1.24246,1.24254,1.24217,1.24238,480100004.0
2005-04-26 14:50:00,1.24245,1.24245,1.24208,1.24223,309799998.0
2005-04-26 14:55:00,1.24227,1.24228,1.24202,1.24216,560500003.0
2005-04-26 15:00:00,1.24218,1.24236,1.24208,1.24236,454899999.0
2005-04-26 15:05:00,1.24238,1.24254,1.24231,1.2424,438199998.0
2005-04-26 15:10:00,1.2424,1.24243,1.24185,1.24185,637599996.0
2005-04-26 15:15:00,1.2417,1.24184,1.24075,1.24093,526600001.0
2005-04-26 15:20:00,1.24078,1.24088,1.2406,1.24088,398000002.0
2005-04-26 15:25:00,1.24083,1.24127,1.24083,1.24118,362300001.0
2005-04-26 15:30:00,1.24127,1.24207,1.24119,1.24207,630300004.0
2005-04-26 15:35:00,1.2422,1.24331,1.24199,1.2433,414900004.0
2005-04-26 15:40:00,1.24324,1.24425,1.24312,1.24412,581100004.0
2005-04-26 15:45:00,1.24395,1.24412,1.24386,1.24405,671100005.0
2005-04-26 15:50:00,1.24406,1.24445,1.24401,1.2444,367699998.0
2005-04-26 15:55:00,1.24426,1.24478,1.24395,1.24469,653100003.0
2005-04-26 16:00:00,1.24442,1.24643,1.24407,1.24589,526200005.0
2005-04-26 16:05:00,1.24586,1.247,1.24576,1.24673,427600000.0
2005-04-26 16:10:00,1.24687,1.24825,1.24676,1.2481,551800002.0
2005-04-26 16:15:00,1.24808,1.24862,1.24788,1.24807,397300003.0
2005-04-26 16:20:00,1.24823,1.24855,1.24742,1.24753,523700004.0
2005-04-26 16:25:00,1.24742,1.24804,1.24725,1.24735,645700002.0
2005-04-26 16:30:00,1.24731,1.24827,1.24722,1.24783,453999998.0
2005-04-26 16:35:00,1.24788,1.24788,1.24676,1.24685,476400003.0
2005-04-26 16:40:00,1.24663,1.24676,1.24642,1.24649,410200006.0
2005-04-26 16:45:00,1.24653,1.24722,1.24644,1.24688,549699999.0
2005-04-26 16:50:00,1.24668,1.24671,1.2464,1.24647,482400002.0
2005-04-26 16:55:00,1.24662,1.24701,1.24602,1.24602,352800003.0
2005-04-26 17:00:00,1.2461,1.24648,1.24592,1.24603,456799999.0
2005-04-26 17:05:00,1.24599,1.24603,1.24543,1.24593,313899999.0
2005-04-26 17:10:00,1.2459,1.24627,1.2459,1.24625,555800001.0
2005-04-26 17:15:00,1.24623,1.24652,1.2461,1.24644,353900001.0
2005-04-26 17:20:00,1.24643,1.24675,1.24609,1.24626,554000004.0
2005-04-26 17:25:00,1.24616,1.24642,1.24575,1.24575,486600005.0
2005-04-26 17:30:00,1.24573,1.24586,1.24557,1.24575,427600000.0
2005-04-26 17:35:00,1.24579,1.24635,1.24579,1.24635,608900003.0
2005-04-26 17:40:00,1.24642,1.24667,1.24624,1.24624,620099997.0
2005-04-26 17:45:00,1.24628,1.24648,1.2461,1.24627,416299999.0
2005-04-26 17:50:00,1.24635,1.24648,1.24607,1.24642,413500001.0
2005-04-26 17:55:00,1.24621,1.24621,1.24576,1.24596,680599996.0
2005-04-26 18:00:00,1.24605,1.24632,1.24586,1.24595,2702700009.0
2005-04-26 18:05:00,1.24587,1.24599,1.24569,1.24596,4325800008.0
2005-04-26 18:10:00,1.246,1.24632,1.24585,1.24607,2530600016.0
2005-04-26 18:15:00,1.24618,1.24646,1.24551,1.24612,2876700002.0
2005-04-26 18:20:00,1.24628,1.24651,1.24623,1.24635,2163100017.0
2005-04-26 18:25:00,1.24634,1.2465,1.24622,1.24638,2902400007.0
2005-04-26 18:30:00,1.2464,1.24655,1.24596,1.24607,2573700000.0
2005-04-26 18:35:00,1.24617,1.24623,1.24536,1.2456,1377200009.0
2005-04-26 18:40:00,1.24566,1.24566,1.24477,1.24538,2606800013.0
2005-04-26 18:45:00,1.24528,1.24573,1.24525,1.24573,1089100003.0
2005-04-26 18:50:00,1.24567,1.24633,1.24551,1.24623,1243100002.0
2005-04-26 18:55:00,1.24628,1.24633,1.24583,1.24613,1578200006.0
2005-04-26 19:00:00,1.24615,1.24628,1.24604,1.24613,1341400000.0
2005-04-26 19:05:00,1.24615,1.24638,1.24587,1.24602,2211700008.0
2005-04-26 19:10:00,1.24606,1.24625,1.24581,1.24597,949600003.0
2005-04-26 19:15:00,1.24592,1.24598,1.24561,1.24592,1534100008.0
2005-04-26 19:20:00,1.24596,1.24612,1.24574,1.24605,802900010.0
2005-04-26 19:25:00,1.24596,1.2462,1.24587,1.24615,808999994.0
2005-04-26 19:30:00,1.24621,1.24625,1.24591,1.24613,642699999.0
2005-04-26 19:35:00,1.24614,1.24637,1.24589,1.24635,1026499999.0
2005-04-26 19:40:00,1.24617,1.24623,1.24607,1.24607,1100600007.0
2005-04-26 19:45:00,1.24605,1.24615,1.24592,1.2461,365200001.0
2005-04-26 19:50:00,1.2461,1.24627,1.24605,1.24627,358700004.0
2005-04-26 19:55:00,1.24638,1.24652,1.2462,1.24633,857900006.0
2005-04-26 20:00:00,1.24623,1.24628,1.24598,1.24618,954700002.0
2005-04-26 20:05:00,1.24616,1.24623,1.24582,1.24595,990599999.0
2005-04-26 20:10:00,1.24593,1.24608,1.24547,1.24568,1224500003.0
2005-04-26 20:15:00,1.24558,1.24586,1.24503,1.2453,1837900000.0
2005-04-26 20:20:00,1.24536,1.24555,1.24531,1.24545,1783400005.0
2005-04-26 20:25:00,1.24545,1.24545,1.24489,1.24502,1824200003.0
2005-04-26 20:30:00,1.2452,1.24535,1.24499,1.24512,1411800011.0
2005-04-26 20:35:00,1.24515,1.24543,1.245,1.24543,1585300006.0
2005-04-26 20:40:00,1.24545,1.24547,1.24508,1.24522,1460700013.0
2005-04-26 20:45:00,1.24519,1.24525,1.24495,1.24517,1170400012.0
2005-04-26 20:50:00,1.2451,1.24519,1.24425,1.24452,1022800003.0
2005-04-26 20:55:00,1.24469,1.24471,1.24404,1.24418,1849400004.0
2005-04-26 21:00:00,1.24407,1.24453,1.24402,1.2445,2970699996.0
2005-04-26 21:05:00,1.2445,1.24453,1.24405,1.2445,1865300011.0
2005-04-26 21:10:00,1.24452,1.24452,1.24416,1.24437,1752700006.0
2005-04-26 21:15:00,1.24437,1.24493,1.24412,1.24485,572800000.0
2005-04-26 21:20:00,1.24485,1.24493,1.24457,1.24493,339500006.0
2005-04-26 21:25:00,1.24503,1.24524,1.24486,1.24515,856400004.0
2005-04-26 21:30:00,1.2452,1.24533,1.24504,1.24529,518399998.0
2005-04-26 21:35:00,1.24526,1.24535,1.24506,1.24517,712800001.0
2005-04-26 21:40:00,1.2452,1.24523,1.24503,1.2451,881199996.0
2005-04-26 21:45:00,1.2451,1.24539,1.24505,1.24518,822700009.0
2005-04-26 21:50:00,1.24513,1.24539,1.24487,1.24495,685099994.0
2005-04-26 21:55:00,1.24501,1.24519,1.2449,1.24513,329600001.0
2005-04-26 22:00:00,1.24494,1.24541,1.2449,1.24527,962399990.0
2005-04-26 22:05:00,1.24533,1.24553,1.24499,1.24514,534000002.0
2005-04-26 22:10:00,1.2452,1.2454,1.24511,1.24528,708799999.0
2005-04-26 22:15:00,1.24525,1.24535,1.24497,1.24499,443100000.0
2005-04-26 22:20:00,1.24496,1.24515,1.24493,1.24505,715200000.0
2005-04-26 22:25:00,1.24502,1.24502,1.24464,1.24477,780600004.0
2005-04-26 22:30:00,1.24475,1.24495,1.2446,1.24488,746600004.0
2005-04-26 22:35:00,1.24491,1.24493,1.24459,1.24459,691100009.0
2005-04-26 22:40:00,1.24468,1.24472,1.24449,1.24449,752700006.0
2005-04-26 22:45:00,1.24472,1.2448,1.24444,1.24475,423600000.0
2005-04-26 22:50:00,1.2448,1.24488,1.24409,1.24455,610400002.0
2005-04-26 22:55:00,1.2446,1.24486,1.24424,1.24442,762600003.0
2005-04-26 23:00:00,1.2444,1.24474,1.24386,1.24442,443800003.0
2005-04-26 23:05:00,1.2447,1.24523,1.24442,1.24501,569799999.0
2005-04-26 23:10:00,1.24506,1.24536,1.24486,1.245,428500002.0
2005-04-26 23:15:00,1.2454,1.2454,1.24481,1.24481,518300002.0
2005-04-26 23:20:00,1.24484,1.24549,1.24484,1.24507,270299998.0
2005-04-26 23:25:00,1.24537,1.24543,1.24492,1.24499,566799999.0
2005-04-26 23:30:00,1.24495,1.24523,1.24483,1.24501,414700000.0
2005-04-26 23:35:00,1.2449,1.245,1.24421,1.24443,559699997.0
2005-04-26 23:40:00,1.24425,1.24425,1.24321,1.24378,649399994.0
2005-04-26 23:45:00,1.24395,1.24403,1.2434,1.24345,274799999.0
2005-04-26 23:50:00,1.24354,1.2437,1.24339,1.24357,366899998.0
2005-04-26 23:55:00,1.24343,1.24355,1.24323,1.24328,386700004.0
2005-04-27 00:00:00,1.24337,1.24366,1.2433,1.2434,247699997.0
2005-04-27 00:05:00,1.24337,1.24422,1.24337,1.24422,550600008.0
2005-04-27 00:10:00,1.24418,1.24445,1.24406,1.2444,438200002.0
2005-04-27 00:15:00,1.2444,1.2447,1.24432,1.24465,444900004.0
2005-04-27 00:20:00,1.2446,1.24465,1.24403,1.2443,405299998.0
2005-04-27 00:25:00,1.24442,1.24481,1.24442,1.24455,339800002.0
2005-04-27 00:30:00,1.24455,1.2446,1.24381,1.24411,443299999.0
2005-04-27 00:35:00,1.24415,1.24432,1.2438,1.24399,434200002.0
2005-04-27 00:40:00,1.244,1.24418,1.24375,1.24414,404600001.0
2005-04-27 00:45:00,1.2439,1.24407,1.24382,1.24383,394000002.0
2005-04-27 00:50:00,1.24396,1.2445,1.24385,1.2445,398000004.0
2005-04-27 00:55:00,1.24418,1.24445,1.24413,1.2442,320100001.0
2005-04-27 01:00:00,1.24415,1.24439,1.24407,1.24428,378499997.0
2005-04-27 01:05:00,1.24439,1.24454,1.24405,1.24445,468699997.0
2005-04-27 01:10:00,1.24473,1.24473,1.24413,1.24436,418200002.0
2005-04-27 01:15:00,1.2444,1.24463,1.24432,1.24463,337200004.0
2005-04-27 01:20:00,1.24462,1.24489,1.24462,1.24469,250199999.0
2005-04-27 01:25:00,1.24489,1.24521,1.24445,1.24501,269689998.0
2005-04-27 01:30:00,1.24489,1.24489,1.24439,1.24478,264099998.0
2005-04-27 01:35:00,1.24471,1.24506,1.24469,1.24469,477900005.0
2005-04-27 01:40:00,1.2447,1.24517,1.24468,1.2448,262400000.0
2005-04-27 01:45:00,1.24486,1.24499,1.24442,1.24451,586799999.0
2005-04-27 01:50:00,1.2444,1.24457,1.2443,1.2444,359200007.0
2005-04-27 01:55:00,1.2443,1.24452,1.24426,1.2444,168600001.0
2005-04-27 02:00:00,1.24436,1.24479,1.24432,1.24465,361500000.0
2005-04-27 02:05:00,1.24469,1.24469,1.24419,1.24419,369300000.0
2005-04-27 02:10:00,1.24433,1.24459,1.24409,1.2443,247399998.0
2005-04-27 02:15:00,1.24433,1.24433,1.24368,1.24401,365600001.0
2005-04-27 02:20:00,1.2441,1.24429,1.24385,1.24395,325400002.0
2005-04-27 02:25:00,1.24394,1.24463,1.2439,1.24463,359900000.0
2005-04-27 02:30:00,1.24454,1.24454,1.24388,1.24397,357099997.0
2005-04-27 02:35:00,1.24405,1.24412,1.24387,1.24411,431500001.0
2005-04-27 02:40:00,1.24413,1.24454,1.24401,1.24409,404900002.0
2005-04-27 02:45:00,1.24405,1.24487,1.24405,1.2444,230699997.0
2005-04-27 02:50:00,1.24436,1.24438,1.24419,1.24437,295300002.0
2005-04-27 02:55:00,1.24454,1.24467,1.24389,1.24459,521000006.0
2005-04-27 03:00:00,1.2446,1.24465,1.24388,1.24432,323200003.0
2005-04-27 03:05:00,1.24443,1.24492,1.24443,1.24456,460300003.0
2005-04-27 03:10:00,1.24457,1.24465,1.24433,1.24437,332499998.0
2005-04-27 03:15:00,1.24433,1.24463,1.24424,1.2443,298600000.0
2005-04-27 03:20:00,1.24428,1.24446,1.24392,1.244,314699998.0
2005-04-27 03:25:00,1.244,1.24414,1.24375,1.24381,301000004.0
2005-04-27 03:30:00,1.24399,1.24435,1.24377,1.24377,444099996.0
2005-04-27 03:35:00,1.24411,1.2444,1.24381,1.24388,405199999.0
2005-04-27 03:40:00,1.24419,1.24436,1.24382,1.24422,442999999.0
2005-04-27 03:45:00,1.24397,1.2448,1.24394,1.24435,382799998.0
2005-04-27 03:50:00,1.2443,1.24467,1.24423,1.2446,531600004.0
2005-04-27 03:55:00,1.2446,1.2452,1.24452,1.24465,447000001.0
2005-04-27 04:00:00,1.24482,1.24522,1.24481,1.24507,357299999.0
2005-04-27 04:05:00,1.24517,1.24571,1.24503,1.24571,476899998.0
2005-04-27 04:10:00,1.2457,1.24598,1.2456,1.24587,847499991.0
2005-04-27 04:15:00,1.246,1.24635,1.24587,1.2461,522799996.0
2005-04-27 04:20:00,1.24623,1.24623,1.24465,1.24499,474300003.0
2005-04-27 04:25:00,1.24522,1.24552,1.24497,1.24535,617800004.0
2005-04-27 04:30:00,1.24542,1.24543,1.2452,1.24532,382100005.0
2005-04-27 04:35:00,1.24526,1.24526,1.24492,1.245,594500004.0
2005-04-27 04:40:00,1.24498,1.24517,1.24475,1.24502,547599999.0
2005-04-27 04:45:00,1.24502,1.24515,1.24485,1.24494,325700001.0
2005-04-27 04:50:00,1.24495,1.24517,1.24484,1.24491,438699999.0
2005-04-27 04:55:00,1.24485,1.24514,1.24483,1.24487,386899998.0
2005-04-27 05:00:00,1.2449,1.24498,1.2448,1.24483,334200004.0
2005-04-27 05:05:00,1.24489,1.2449,1.24435,1.24456,373400000.0
2005-04-27 05:10:00,1.24451,1.24451,1.24402,1.24438,477699998.0
2005-04-27 05:15:00,1.24421,1.24455,1.24416,1.24438,344400000.0
2005-04-27 05:20:00,1.24448,1.24458,1.24431,1.24449,346100000.0
2005-04-27 05:25:00,1.2444,1.24458,1.24428,1.24437,358200001.0
2005-04-27 05:30:00,1.24432,1.24475,1.24428,1.24452,457000002.0
2005-04-27 05:35:00,1.2446,1.24486,1.2445,1.24475,332900001.0
2005-04-27 05:40:00,1.24467,1.24471,1.24432,1.24458,333300005.0
2005-04-27 05:45:00,1.24463,1.24483,1.24433,1.24453,362199998.0
2005-04-27 05:50:00,1.2443,1.24452,1.24388,1.2441,465700007.0
2005-04-27 05:55:00,1.24405,1.24448,1.24386,1.24412,352600002.0
2005-04-27 06:00:00,1.24411,1.24452,1.24398,1.24439,403300000.0
2005-04-27 06:05:00,1.2442,1.24443,1.2439,1.24405,302199999.0
2005-04-27 06:10:00,1.24424,1.24437,1.24389,1.24417,569900005.0
2005-04-27 06:15:00,1.24405,1.24437,1.24392,1.24418,622700002.0
2005-04-27 06:20:00,1.24415,1.24449,1.24405,1.24427,415800002.0
2005-04-27 06:25:00,1.24434,1.24468,1.24398,1.2446,460099999.0
2005-04-27 06:30:00,1.24462,1.24466,1.2444,1.24454,366300000.0
2005-04-27 06:35:00,1.24446,1.24478,1.24446,1.2447,517400002.0
2005-04-27 06:40:00,1.24469,1.24499,1.24436,1.24493,495600003.0
2005-04-27 06:45:00,1.24496,1.24533,1.2448,1.24502,556999997.0
2005-04-27 06:50:00,1.24512,1.24527,1.24474,1.24504,504999999.0
2005-04-27 06:55:00,1.24507,1.24515,1.24492,1.2451,543600003.0
2005-04-27 07:00:00,1.24498,1.24513,1.24488,1.2451,539000001.0
2005-04-27 07:05:00,1.2451,1.2452,1.24496,1.24505,395100004.0
2005-04-27 07:10:00,1.2451,1.24538,1.24492,1.24492,300199997.0
2005-04-27 07:15:00,1.24517,1.24544,1.24506,1.2452,502399997.0
2005-04-27 07:20:00,1.2451,1.24533,1.24462,1.24505,359499998.0
2005-04-27 07:25:00,1.2451,1.24533,1.24481,1.24491,384399999.0
2005-04-27 07:30:00,1.24489,1.24507,1.24485,1.24502,365900001.0
2005-04-27 07:35:00,1.24509,1.24524,1.24483,1.24483,634900003.0
2005-04-27 07:40:00,1.24487,1.24495,1.24409,1.24409,341299996.0
2005-04-27 07:45:00,1.24405,1.24492,1.24405,1.24488,367100002.0
2005-04-27 07:50:00,1.2449,1.24505,1.2447,1.24495,314500000.0
2005-04-27 07:55:00,1.24498,1.24556,1.24492,1.24529,461800001.0
2005-04-27 08:00:00,1.24524,1.2461,1.24523,1.2461,347899999.0
2005-04-27 08:05:00,1.24612,1.24683,1.24609,1.24677,340400000.0
2005-04-27 08:10:00,1.24685,1.24768,1.24656,1.24739,542200002.0
2005-04-27 08:15:00,1.24753,1.24807,1.24744,1.24792,471500000.0
2005-04-27 08:20:00,1.24772,1.24807,1.24739,1.24755,456499998.0
2005-04-27 08:25:00,1.24762,1.24765,1.24719,1.24723,412100005.0
2005-04-27 08:30:00,1.24713,1.2474,1.24706,1.24736,529300003.0
2005-04-27 08:35:00,1.24735,1.24743,1.24703,1.24743,426900003.0
2005-04-27 08:40:00,1.24767,1.2482,1.2476,1.24787,496700001.0
2005-04-27 08:45:00,1.24777,1.24793,1.24739,1.24793,487400006.0
2005-04-27 08:50:00,1.24786,1.24802,1.24713,1.24729,567600001.0
2005-04-27 08:55:00,1.24732,1.24803,1.24706,1.24785,531299996.0
2005-04-27 09:00:00,1.24779,1.24821,1.24738,1.24748,421300003.0
2005-04-27 09:05:00,1.2475,1.2475,1.24712,1.24728,400900000.0
2005-04-27 09:10:00,1.24712,1.24748,1.24703,1.24733,303199998.0
2005-04-27 09:15:00,1.24737,1.24751,1.24699,1.2473,366099997.0
2005-04-27 09:20:00,1.24743,1.24791,1.2474,1.24782,562700004.0
2005-04-27 09:25:00,1.24805,1.24805,1.24765,1.24788,299400001.0
2005-04-27 09:30:00,1.2478,1.2478,1.24711,1.2473,243700002.0
2005-04-27 09:35:00,1.24758,1.24763,1.2472,1.24746,546600003.0
2005-04-27 09:40:00,1.24746,1.24782,1.24738,1.24782,286200000.0
2005-04-27 09:45:00,1.24778,1.24778,1.24744,1.24753,383500000.0
2005-04-27 09:50:00,1.24753,1.24767,1.24733,1.24735,387499995.0
2005-04-27 09:55:00,1.24741,1.24765,1.24703,1.24762,325200001.0
2005-04-27 10:00:00,1.24745,1.24746,1.24697,1.24703,590100008.0
2005-04-27 10:05:00,1.24714,1.24732,1.24695,1.24717,309300004.0
2005-04-27 10:10:00,1.24708,1.24755,1.24702,1.24735,675500001.0
2005-04-27 10:15:00,1.24717,1.24745,1.24692,1.24725,575500004.0
2005-04-27 10:20:00,1.24729,1.24788,1.24659,1.24759,448199998.0
2005-04-27 10:25:00,1.24776,1.24795,1.24753,1.24768,492400005.0
2005-04-27 10:30:00,1.24765,1.24772,1.24641,1.24706,455300000.0
2005-04-27 10:35:00,1.24691,1.24726,1.24672,1.24719,592499998.0
2005-04-27 10:40:00,1.24713,1.24735,1.24712,1.24725,340200001.0
2005-04-27 10:45:00,1.24728,1.24746,1.24723,1.24743,486399995.0
2005-04-27 10:50:00,1.2473,1.24762,1.2442,1.24692,550200001.0
2005-04-27 10:55:00,1.24698,1.24805,1.24698,1.24788,621300009.0
2005-04-27 11:00:00,1.24798,1.24834,1.24798,1.2482,458899999.0
2005-04-27 11:05:00,1.2482,1.24844,1.24701,1.24701,352700003.0
2005-04-27 11:10:00,1.24753,1.24768,1.24654,1.24691,533999997.0
2005-04-27 11:15:00,1.24683,1.24722,1.24683,1.24713,474499997.0
2005-04-27 11:20:00,1.2472,1.24743,1.247,1.2472,464800007.0
2005-04-27 11:25:00,1.24743,1.24743,1.24663,1.24719,507199999.0
2005-04-27 11:30:00,1.24732,1.24734,1.24718,1.2473,454590003.0
2005-04-27 11:35:00,1.2474,1.2475,1.2473,1.2475,495000005.0
2005-04-27 11:40:00,1.24756,1.24785,1.2474,1.24757,505000003.0
2005-04-27 11:45:00,1.24768,1.24778,1.24751,1.24755,382300003.0
2005-04-27 11:50:00,1.24785,1.2484,1.24785,1.24838,704700008.0
2005-04-27 11:55:00,1.24846,1.24877,1.24832,1.2485,628900006.0
2005-04-27 12:00:00,1.2483,1.2486,1.24787,1.24851,366200001.0
2005-04-27 12:05:00,1.24852,1.24873,1.2484,1.24841,346900002.0
2005-04-27 12:10:00,1.24844,1.24877,1.24823,1.24861,400899995.0
2005-04-27 12:15:00,1.24862,1.24884,1.24854,1.24856,490399998.0
2005-04-27 12:20:00,1.24863,1.249,1.24854,1.24867,553799994.0
2005-04-27 12:25:00,1.24859,1.24911,1.24855,1.24889,402200004.0
2005-04-27 12:30:00,1.24888,1.24898,1.24781,1.24785,490700005.0
2005-04-27 12:35:00,1.24816,1.24839,1.24774,1.24837,455700003.0
2005-04-27 12:40:00,1.24842,1.24842,1.24803,1.24809,440600001.0
2005-04-27 12:45:00,1.24808,1.24821,1.24792,1.24792,305200004.0
2005-04-27 12:50:00,1.24795,1.24808,1.24571,1.24655,364899999.0
2005-04-27 12:55:00,1.24688,1.24755,1.24688,1.24755,477100004.0
2005-04-27 13:00:00,1.2475,1.24757,1.24726,1.24734,483200003.0
2005-04-27 13:05:00,1.24727,1.24751,1.24727,1.24736,445400000.0
2005-04-27 13:10:00,1.24745,1.24749,1.24711,1.24733,373800000.0
2005-04-27 13:15:00,1.24713,1.2473,1.24709,1.2471,352399998.0
2005-04-27 13:20:00,1.24707,1.2474,1.24693,1.2474,376400004.0
2005-04-27 13:25:00,1.24741,1.24855,1.24723,1.24846,475000001.0
2005-04-27 13:30:00,1.24865,1.24888,1.24758,1.24813,464899998.0
2005-04-27 13:35:00,1.24814,1.2489,1.24801,1.2489,530390003.0
2005-04-27 13:40:00,1.24893,1.24903,1.24845,1.24894,529300001.0
2005-04-27 13:45:00,1.24892,1.24911,1.24877,1.24893,413000001.0
2005-04-27 13:50:00,1.24903,1.25002,1.24903,1.24999,521800006.0
2005-04-27 13:55:00,1.24991,1.25023,1.24923,1.24929,555899998.0
2005-04-27 14:00:00,1.24914,1.24929,1.24776,1.24788,428000002.0
2005-04-27 14:05:00,1.24792,1.24871,1.2478,1.24871,386399995.0
2005-04-27 14:10:00,1.24875,1.24875,1.24766,1.24801,554700007.0
2005-04-27 14:15:00,1.24802,1.24817,1.24642,1.24667,457200005.0
2005-04-27 14:20:00,1.24672,1.24677,1.24435,1.24459,426000004.0
2005-04-27 14:25:00,1.24482,1.24519,1.2441,1.24423,603400007.0
2005-04-27 14:30:00,1.24363,1.24381,1.24248,1.24314,509389999.0
2005-04-27 14:35:00,1.24318,1.24395,1.24304,1.24349,505700002.0
2005-04-27 14:40:00,1.24353,1.24372,1.24285,1.24342,491600000.0
2005-04-27 14:45:00,1.24348,1.24434,1.24347,1.24423,650800010.0
2005-04-27 14:50:00,1.24425,1.24435,1.24341,1.24341,557200002.0
2005-04-27 14:55:00,1.24337,1.24337,1.24263,1.2427,573100002.0
2005-04-27 15:00:00,1.24275,1.24294,1.24253,1.24275,561100002.0
2005-04-27 15:05:00,1.24262,1.24262,1.24187,1.24233,294300002.0
2005-04-27 15:10:00,1.24237,1.24274,1.24216,1.24245,645999999.0
2005-04-27 15:15:00,1.24243,1.2428,1.24228,1.24271,540500005.0
2005-04-27 15:20:00,1.24309,1.24335,1.24297,1.24314,439089999.0
2005-04-27 15:25:00,1.24303,1.24385,1.2429,1.24376,422800000.0
2005-04-27 15:30:00,1.24356,1.2441,1.24356,1.2439,337599999.0
2005-04-27 15:35:00,1.24381,1.24385,1.24315,1.24331,594399996.0
2005-04-27 15:40:00,1.24323,1.2434,1.24311,1.2433,499500002.0
2005-04-27 15:45:00,1.24331,1.24359,1.2432,1.24329,503589997.0
2005-04-27 15:50:00,1.24337,1.24355,1.24315,1.2435,425600002.0
2005-04-27 15:55:00,1.24358,1.24398,1.24328,1.24393,508200006.0
2005-04-27 16:00:00,1.24402,1.24408,1.24374,1.24402,572600002.0
2005-04-27 16:05:00,1.24432,1.2446,1.24428,1.24445,463000003.0
2005-04-27 16:10:00,1.24452,1.24521,1.24432,1.24495,477700001.0
2005-04-27 16:15:00,1.24505,1.24517,1.24469,1.24496,521699997.0
2005-04-27 16:20:00,1.24517,1.24538,1.24507,1.24514,437100000.0
2005-04-27 16:25:00,1.24499,1.24518,1.24389,1.24414,603000006.0
2005-04-27 16:30:00,1.24408,1.2453,1.24402,1.24502,570500005.0
2005-04-27 16:35:00,1.24516,1.24549,1.24513,1.2454,389299997.0
2005-04-27 16:40:00,1.24528,1.24534,1.24489,1.24521,616500000.0
2005-04-27 16:45:00,1.24526,1.24549,1.2451,1.2453,514600002.0
2005-04-27 16:50:00,1.24524,1.24524,1.24491,1.24522,548400001.0
2005-04-27 16:55:00,1.24536,1.24564,1.24522,1.24553,603890001.0
2005-04-27 17:00:00,1.24548,1.24571,1.24524,1.2455,523500006.0
2005-04-27 17:05:00,1.24557,1.24573,1.24537,1.24558,353400000.0
2005-04-27 17:10:00,1.24551,1.2456,1.24523,1.24543,253999999.0
2005-04-27 17:15:00,1.24545,1.24561,1.24533,1.24548,521490000.0
2005-04-27 17:20:00,1.24555,1.24567,1.24543,1.24557,449400003.0
2005-04-27 17:25:00,1.24568,1.24626,1.24565,1.24605,568799996.0
2005-04-27 17:30:00,1.24594,1.2461,1.24576,1.2461,465200001.0
2005-04-27 17:35:00,1.2461,1.24624,1.24577,1.2462,478300000.0
2005-04-27 17:40:00,1.24623,1.24645,1.24608,1.24629,555600006.0
2005-04-27 17:45:00,1.24628,1.24628,1.24576,1.24595,362199999.0
2005-04-27 17:50:00,1.24576,1.24652,1.24572,1.24652,397100001.0
2005-04-27 17:55:00,1.24635,1.24654,1.24615,1.24632,538200003.0
2005-04-27 18:00:00,1.24621,1.24636,1.24579,1.24615,2784000012.0
2005-04-27 18:05:00,1.24622,1.24708,1.24616,1.247,4563999991.0
2005-04-27 18:10:00,1.24708,1.2481,1.24678,1.24782,2703299992.0
2005-04-27 18:15:00,1.24794,1.24913,1.24794,1.24852,2904800001.0
2005-04-27 18:20:00,1.24841,1.24841,1.2473,1.24774,2051700006.0
2005-04-27 18:25:00,1.2478,1.24851,1.24752,1.2476,2642100003.0
2005-04-27 18:30:00,1.24766,1.24795,1.24721,1.2479,2584099993.0
2005-04-27 18:35:00,1.24819,1.24845,1.24787,1.24818,1352800008.0
2005-04-27 18:40:00,1.24822,1.2487,1.24816,1.2487,2177400027.0
2005-04-27 18:45:00,1.24876,1.24897,1.24858,1.24888,979000009.0
2005-04-27 18:50:00,1.24871,1.24873,1.24832,1.24873,1459500003.0
2005-04-27 18:55:00,1.24875,1.24883,1.24862,1.24862,1533699998.0
2005-04-27 19:00:00,1.24869,1.24904,1.24853,1.24857,1190900006.0
2005-04-27 19:05:00,1.2485,1.24902,1.24846,1.24901,2004600001.0
2005-04-27 19:10:00,1.24908,1.24961,1.249,1.24954,1139600003.0
2005-04-27 19:15:00,1.24955,1.24998,1.24876,1.24948,1774500007.0
2005-04-27 19:20:00,1.24958,1.25079,1.24944,1.25029,781800005.0
2005-04-27 19:25:00,1.25038,1.25038,1.24927,1.24977,576599995.0
2005-04-27 19:30:00,1.24999,1.24999,1.24912,1.24922,875199993.0
2005-04-27 19:35:00,1.24915,1.24925,1.24874,1.2492,1394399997.0
2005-04-27 19:40:00,1.24914,1.24943,1.24894,1.24905,1015599996.0
2005-04-27 19:45:00,1.24908,1.24908,1.24835,1.24857,707300005.0
2005-04-27 19:50:00,1.24847,1.24861,1.24822,1.24857,456189997.0
2005-04-27 19:55:00,1.24855,1.24891,1.24824,1.24884,766000002.0
2005-04-27 20:00:00,1.24898,1.24933,1.24897,1.24917,1057999998.0
2005-04-27 20:05:00,1.24929,1.24962,1.24908,1.24908,1107200004.0
2005-04-27 20:10:00,1.24902,1.24933,1.24897,1.24915,1211100005.0
2005-04-27 20:15:00,1.24908,1.24938,1.24895,1.24925,1691200001.0
2005-04-27 20:20:00,1.24925,1.24988,1.24925,1.2494,1964700006.0
2005-04-27 20:25:00,1.2494,1.24956,1.24927,1.24945,1576500010.0
2005-04-27 20:30:00,1.24945,1.24954,1.2491,1.24932,1354590002.0
2005-04-27 20:35:00,1.24946,1.24966,1.24901,1.24966,1502900004.0
2005-04-27 20:40:00,1.24945,1.24988,1.24933,1.24988,1498900008.0
2005-04-27 20:45:00,1.25013,1.25025,1.24994,1.25025,1103999992.0
2005-04-27 20:50:00,1.25011,1.25011,1.24912,1.24916,1016900006.0
2005-04-27 20:55:00,1.24931,1.24931,1.24881,1.24931,1685200016.0
2005-04-27 21:00:00,1.24938,1.24949,1.249,1.24922,2821690008.0
2005-04-27 21:05:00,1.24925,1.24975,1.2491,1.24961,1711399999.0
2005-04-27 21:10:00,1.2495,1.2495,1.24902,1.24916,1815000010.0
2005-04-27 21:15:00,1.24917,1.2496,1.24917,1.24955,411300004.0
2005-04-27 21:20:00,1.24955,1.24975,1.24937,1.24937,344300000.0
2005-04-27 21:25:00,1.24942,1.24971,1.24936,1.24936,946300000.0
2005-04-27 21:30:00,1.24946,1.24953,1.24882,1.24882,511299997.0
2005-04-27 21:35:00,1.24882,1.24892,1.24866,1.24878,747299999.0
2005-04-27 21:40:00,1.24876,1.24879,1.24852,1.24866,561200003.0
2005-04-27 21:45:00,1.2486,1.24888,1.2486,1.24878,830099999.0
2005-04-27 21:50:00,1.24875,1.24922,1.24875,1.24893,654100003.0
2005-04-27 21:55:00,1.24902,1.24909,1.24882,1.24896,379800001.0
2005-04-27 22:00:00,1.24896,1.24932,1.24881,1.2492,1160799994.0
2005-04-27 22:05:00,1.24921,1.24932,1.2489,1.24905,819600004.0
2005-04-27 22:10:00,1.24904,1.24904,1.24882,1.24883,380700003.0
2005-04-27 22:15:00,1.24889,1.24908,1.24875,1.2488,501300003.0
2005-04-27 22:20:00,1.24881,1.24901,1.24879,1.24901,539100008.0
2005-04-27 22:25:00,1.24905,1.24909,1.2487,1.24884,685700000.0
2005-04-27 22:30:00,1.2489,1.24905,1.24852,1.24868,896899996.0
2005-04-27 22:35:00,1.24875,1.24879,1.2485,1.24855,632700000.0
2005-04-27 22:40:00,1.24848,1.24865,1.24814,1.24835,692600000.0
2005-04-27 22:45:00,1.2483,1.24856,1.2483,1.24843,401400001.0
2005-04-27 22:50:00,1.24848,1.24872,1.24845,1.24849,605600003.0
2005-04-27 22:55:00,1.24853,1.24896,1.2484,1.24847,745999995.0
2005-04-27 23:00:00,1.2484,1.24937,1.2484,1.24936,522100000.0
2005-04-27 23:05:00,1.24936,1.24953,1.24898,1.24912,489599997.0
2005-04-27 23:10:00,1.24911,1.24962,1.24906,1.24923,618500007.0
2005-04-27 23:15:00,1.24926,1.24962,1.24902,1.24919,581600002.0
2005-04-27 23:20:00,1.24935,1.24964,1.24914,1.2492,651400000.0
2005-04-27 23:25:00,1.24935,1.24963,1.24905,1.24923,633500000.0
2005-04-27 23:30:00,1.24912,1.24968,1.24894,1.24959,678900001.0
2005-04-27 23:35:00,1.24955,1.24971,1.24914,1.24958,598700002.0
2005-04-27 23:40:00,1.24942,1.24973,1.24933,1.24934,512299999.0
2005-04-27 23:45:00,1.24968,1.25,1.24943,1.24989,417799998.0
2005-04-27 23:50:00,1.24963,1.25014,1.2495,1.24991,359499999.0
2005-04-27 23:55:00,1.24996,1.25047,1.24973,1.25047,491999999.0
2005-04-28 00:00:00,1.25038,1.25078,1.25021,1.25078,529199999.0
2005-04-28 00:05:00,1.25088,1.25118,1.25067,1.25118,420599999.0
2005-04-28 00:10:00,1.2509,1.25106,1.25049,1.2507,641099997.0
2005-04-28 00:15:00,1.24896,1.25084,1.24896,1.25075,324300003.0
2005-04-28 00:20:00,1.2506,1.25093,1.2504,1.25082,566700003.0
2005-04-28 00:25:00,1.25057,1.25089,1.25045,1.25045,448899994.0
2005-04-28 00:30:00,1.25047,1.25094,1.25036,1.25062,292200005.0
2005-04-28 00:35:00,1.25054,1.25092,1.25042,1.25053,288300005.0
2005-04-28 00:40:00,1.25057,1.25091,1.25055,1.2506,382800002.0
2005-04-28 00:45:00,1.2506,1.25092,1.25052,1.25055,488100001.0
2005-04-28 00:50:00,1.25085,1.2509,1.25052,1.25062,536400004.0
2005-04-28 00:55:00,1.25056,1.2506,1.25034,1.25048,552199996.0
2005-04-28 01:00:00,1.25052,1.25063,1.2503,1.2504,377699999.0
2005-04-28 01:05:00,1.25048,1.25073,1.25021,1.25045,365100001.0
2005-04-28 01:10:00,1.25049,1.25077,1.24995,1.25001,305100000.0
2005-04-28 01:15:00,1.2501,1.25047,1.24986,1.25005,475000000.0
2005-04-28 01:20:00,1.24994,1.25037,1.24994,1.25012,229899996.0
2005-04-28 01:25:00,1.25017,1.25042,1.25008,1.25033,330499999.0
2005-04-28 01:30:00,1.25026,1.2507,1.25026,1.25034,144000000.0
2005-04-28 01:35:00,1.25067,1.25076,1.24997,1.25022,380800006.0
2005-04-28 01:40:00,1.25021,1.25068,1.25012,1.2502,367899999.0
2005-04-28 01:45:00,1.25022,1.25062,1.25016,1.2506,541800007.0
2005-04-28 01:50:00,1.25027,1.2507,1.25023,1.25041,343200000.0
2005-04-28 01:55:00,1.25022,1.25055,1.25022,1.2504,349300000.0
2005-04-28 02:00:00,1.25019,1.2505,1.25,1.25012,540799997.0
2005-04-28 02:05:00,1.25024,1.2504,1.24986,1.25009,428199999.0
2005-04-28 02:10:00,1.25008,1.25018,1.24977,1.2498,427300001.0
2005-04-28 02:15:00,1.24975,1.24997,1.24965,1.2499,170199998.0
2005-04-28 02:20:00,1.24975,1.24988,1.24961,1.24975,437699999.0
2005-04-28 02:25:00,1.24975,1.25004,1.24963,1.24984,245499998.0
2005-04-28 02:30:00,1.24982,1.24985,1.24959,1.24973,586600002.0
2005-04-28 02:35:00,1.24975,1.24998,1.24961,1.24977,332600000.0
2005-04-28 02:40:00,1.24965,1.25,1.24958,1.2497,391800001.0
2005-04-28 02:45:00,1.24965,1.25003,1.24964,1.24974,294499998.0
2005-04-28 02:50:00,1.24975,1.25002,1.24975,1.24987,377100003.0
2005-04-28 02:55:00,1.24997,1.25021,1.2498,1.24995,430099999.0
2005-04-28 03:00:00,1.24988,1.24993,1.24961,1.24974,510900001.0
2005-04-28 03:05:00,1.24975,1.24992,1.24968,1.2498,400400003.0
2005-04-28 03:10:00,1.24967,1.2499,1.24944,1.24963,346799998.0
2005-04-28 03:15:00,1.24962,1.24969,1.24874,1.24925,346000000.0
2005-04-28 03:20:00,1.24941,1.24945,1.24915,1.2493,374400000.0
2005-04-28 03:25:00,1.24954,1.24954,1.2492,1.24933,582200008.0
2005-04-28 03:30:00,1.24949,1.24985,1.24903,1.24979,474800001.0
2005-04-28 03:35:00,1.24975,1.25012,1.24975,1.24982,436300002.0
2005-04-28 03:40:00,1.2498,1.24997,1.24951,1.24982,382600000.0
2005-04-28 03:45:00,1.24987,1.25003,1.24985,1.24987,559400002.0
2005-04-28 03:50:00,1.24981,1.25014,1.24981,1.2499,545800000.0
2005-04-28 03:55:00,1.2499,1.25014,1.2498,1.24988,341600002.0
2005-04-28 04:00:00,1.24968,1.24977,1.2495,1.24953,108700000.0
2005-04-28 04:05:00,1.24961,1.24992,1.24912,1.24934,376999996.0
2005-04-28 04:10:00,1.2493,1.2493,1.24893,1.24893,677000002.0
2005-04-28 04:15:00,1.24898,1.24898,1.24863,1.24863,283700003.0
2005-04-28 04:20:00,1.24869,1.24903,1.24869,1.24885,488500002.0
2005-04-28 04:25:00,1.24902,1.2492,1.24875,1.24907,311499997.0
2005-04-28 04:30:00,1.24894,1.24925,1.24882,1.2491,350799997.0
2005-04-28 04:35:00,1.24921,1.2493,1.24898,1.2493,359900003.0
2005-04-28 04:40:00,1.24955,1.24963,1.24898,1.24928,571900002.0
2005-04-28 04:45:00,1.24925,1.24956,1.24925,1.24956,452100002.0
2005-04-28 04:50:00,1.24935,1.24965,1.24922,1.24937,246600002.0
2005-04-28 04:55:00,1.24937,1.2496,1.24937,1.24954,348700001.0
2005-04-28 05:00:00,1.2496,1.24968,1.24941,1.24949,340200002.0
2005-04-28 05:05:00,1.24967,1.24967,1.24935,1.24949,269400001.0
2005-04-28 05:10:00,1.24945,1.24963,1.24923,1.24947,559700005.0
2005-04-28 05:15:00,1.24938,1.24962,1.2493,1.24942,379500001.0
2005-04-28 05:20:00,1.2494,1.24948,1.24929,1.2494,585400003.0
2005-04-28 05:25:00,1.24942,1.24967,1.24942,1.24965,220199999.0
2005-04-28 05:30:00,1.24942,1.24975,1.2493,1.24937,405400003.0
2005-04-28 05:35:00,1.2495,1.24983,1.24934,1.2498,340300003.0
2005-04-28 05:40:00,1.24948,1.24955,1.2492,1.24923,336000002.0
2005-04-28 05:45:00,1.2492,1.24942,1.2492,1.24933,472700001.0
2005-04-28 05:50:00,1.24933,1.24962,1.24912,1.24962,503100003.0
2005-04-28 05:55:00,1.2493,1.24932,1.2491,1.24925,525599995.0
2005-04-28 06:00:00,1.24928,1.24958,1.2492,1.24926,389900007.0
2005-04-28 06:05:00,1.24931,1.24963,1.24913,1.24925,323999998.0
2005-04-28 06:10:00,1.24938,1.24955,1.24916,1.2493,334200002.0
2005-04-28 06:15:00,1.2493,1.24942,1.249,1.249,547999999.0
2005-04-28 06:20:00,1.24895,1.24908,1.24851,1.24868,410500000.0
2005-04-28 06:25:00,1.24856,1.24894,1.24848,1.24888,459000000.0
2005-04-28 06:30:00,1.24862,1.24893,1.24847,1.24891,442100005.0
2005-04-28 06:35:00,1.24885,1.24912,1.24884,1.2489,508200004.0
2005-04-28 06:40:00,1.24883,1.24895,1.24873,1.24885,366900004.0
2005-04-28 06:45:00,1.2489,1.24925,1.2488,1.24888,376199997.0
2005-04-28 06:50:00,1.24912,1.24912,1.24837,1.24858,232700003.0
2005-04-28 06:55:00,1.24864,1.24889,1.24844,1.24871,456800003.0
2005-04-28 07:00:00,1.24865,1.24892,1.2485,1.24866,433300000.0
2005-04-28 07:05:00,1.24885,1.24896,1.24847,1.24865,357499998.0
2005-04-28 07:10:00,1.24871,1.24902,1.24842,1.24856,536300004.0
2005-04-28 07:15:00,1.24857,1.24886,1.24855,1.24861,414600001.0
2005-04-28 07:20:00,1.24843,1.24864,1.24843,1.24849,406699997.0
2005-04-28 07:25:00,1.24847,1.24856,1.24838,1.24842,354699999.0
2005-04-28 07:30:00,1.24835,1.24848,1.2483,1.24841,607299996.0
2005-04-28 07:35:00,1.24835,1.24845,1.24818,1.24827,457899999.0
2005-04-28 07:40:00,1.24825,1.24834,1.24808,1.24817,400699996.0
2005-04-28 07:45:00,1.24801,1.24865,1.24801,1.2486,288399999.0
2005-04-28 07:50:00,1.24865,1.24865,1.2485,1.24855,362699999.0
2005-04-28 07:55:00,1.24852,1.24893,1.24835,1.24891,250700002.0
2005-04-28 08:00:00,1.24879,1.2488,1.24837,1.24853,278199998.0
2005-04-28 08:05:00,1.24848,1.24881,1.24825,1.24842,389099997.0
2005-04-28 08:10:00,1.24841,1.24882,1.24832,1.24865,287900001.0
2005-04-28 08:15:00,1.24878,1.24878,1.24815,1.24817,477800002.0
2005-04-28 08:20:00,1.24812,1.2483,1.24812,1.24822,424000001.0
2005-04-28 08:25:00,1.24815,1.24853,1.2481,1.24838,386299999.0
2005-04-28 08:30:00,1.24837,1.24898,1.24832,1.24897,391700002.0
2005-04-28 08:35:00,1.24889,1.24889,1.24824,1.24858,358699996.0
2005-04-28 08:40:00,1.2485,1.24884,1.2484,1.24866,322400000.0
2005-04-28 08:45:00,1.24873,1.24961,1.24873,1.24951,331000003.0
2005-04-28 08:50:00,1.24938,1.24938,1.24885,1.24901,555199999.0
2005-04-28 08:55:00,1.24904,1.25002,1.24902,1.24941,539500006.0
2005-04-28 09:00:00,1.24955,1.25009,1.24955,1.24993,497700004.0
2005-04-28 09:05:00,1.25013,1.25093,1.2499,1.25082,480400001.0
2005-04-28 09:10:00,1.25078,1.25078,1.2498,1.24994,503300003.0
2005-04-28 09:15:00,1.24997,1.24997,1.24861,1.24872,481899999.0
2005-04-28 09:20:00,1.24869,1.24907,1.24859,1.24901,306500000.0
2005-04-28 09:25:00,1.24902,1.24953,1.24888,1.24925,217700001.0
2005-04-28 09:30:00,1.2492,1.24935,1.24904,1.24935,263400002.0
2005-04-28 09:35:00,1.2495,1.25027,1.2495,1.24952,623000002.0
2005-04-28 09:40:00,1.24951,1.24958,1.24894,1.24894,449800004.0
2005-04-28 09:45:00,1.24911,1.24949,1.249,1.2491,337300004.0
2005-04-28 09:50:00,1.24912,1.24961,1.24912,1.24935,339999999.0
2005-04-28 09:55:00,1.24942,1.24961,1.24906,1.24927,474200003.0
2005-04-28 10:00:00,1.24934,1.25027,1.24934,1.25027,495800001.0
2005-04-28 10:05:00,1.25008,1.25161,1.24986,1.25157,510600000.0
2005-04-28 10:10:00,1.25152,1.25176,1.24993,1.25162,451400001.0
2005-04-28 10:15:00,1.25171,1.25205,1.25022,1.25129,581500001.0
2005-04-28 10:20:00,1.25127,1.2513,1.25039,1.25055,471899999.0
2005-04-28 10:25:00,1.25056,1.25103,1.25033,1.25083,621799995.0
2005-04-28 10:30:00,1.2508,1.25136,1.25066,1.2513,311900002.0
2005-04-28 10:35:00,1.25139,1.25282,1.2513,1.252,657999999.0
2005-04-28 10:40:00,1.25196,1.25209,1.2513,1.25147,355399999.0
2005-04-28 10:45:00,1.25155,1.25155,1.25088,1.25094,472500004.0
2005-04-28 10:50:00,1.25092,1.25135,1.25086,1.25133,428800005.0
2005-04-28 10:55:00,1.25113,1.25135,1.25082,1.2509,544500003.0
2005-04-28 11:00:00,1.25086,1.25174,1.25086,1.25157,489000006.0
2005-04-28 11:05:00,1.25146,1.2516,1.25131,1.25139,253700002.0
2005-04-28 11:10:00,1.25137,1.25145,1.25119,1.25133,574099999.0
2005-04-28 11:15:00,1.25133,1.25145,1.25093,1.25095,571700005.0
2005-04-28 11:20:00,1.25109,1.25129,1.25097,1.25107,404800005.0
2005-04-28 11:25:00,1.25113,1.25179,1.25105,1.25177,594000001.0
2005-04-28 11:30:00,1.25183,1.25183,1.25086,1.2509,496900000.0
2005-04-28 11:35:00,1.25095,1.25108,1.25075,1.25091,453300004.0
2005-04-28 11:40:00,1.25076,1.25095,1.2505,1.25067,593200002.0
2005-04-28 11:45:00,1.25075,1.25132,1.25053,1.2511,548399994.0
2005-04-28 11:50:00,1.25145,1.25157,1.25115,1.25143,633500004.0
2005-04-28 11:55:00,1.25142,1.25159,1.25117,1.2515,527000002.0
2005-04-28 12:00:00,1.25155,1.25155,1.25127,1.25142,406599998.0
2005-04-28 12:05:00,1.25142,1.25156,1.25123,1.25137,458599998.0
2005-04-28 12:10:00,1.25138,1.25175,1.25126,1.25165,534700005.0
2005-04-28 12:15:00,1.25172,1.25175,1.25145,1.25152,510000005.0
2005-04-28 12:20:00,1.25154,1.25192,1.25146,1.2519,467299999.0
2005-04-28 12:25:00,1.25187,1.25221,1.25182,1.25188,627300000.0
2005-04-28 12:30:00,1.25185,1.2521,1.25161,1.25172,371600003.0
2005-04-28 12:35:00,1.25175,1.25242,1.25165,1.25242,277200001.0
2005-04-28 12:40:00,1.25242,1.25322,1.25218,1.25261,588200005.0
2005-04-28 12:45:00,1.25262,1.25262,1.25192,1.25192,420100003.0
2005-04-28 12:50:00,1.25213,1.25228,1.25166,1.25166,508900001.0
2005-04-28 12:55:00,1.25166,1.25166,1.25073,1.25123,630400001.0
2005-04-28 13:00:00,1.25089,1.25097,1.2501,1.25089,518700002.0
2005-04-28 13:05:00,1.25095,1.25163,1.25086,1.25163,602600002.0
2005-04-28 13:10:00,1.25157,1.25198,1.25145,1.25162,412799999.0
2005-04-28 13:15:00,1.25168,1.25171,1.25133,1.25142,367300001.0
2005-04-28 13:20:00,1.25131,1.25131,1.25052,1.25086,449700003.0
2005-04-28 13:25:00,1.2509,1.25147,1.25073,1.2509,608799999.0
2005-04-28 13:30:00,1.25116,1.25131,1.25101,1.25105,605400005.0
2005-04-28 13:35:00,1.25097,1.25117,1.25084,1.25117,326499999.0
2005-04-28 13:40:00,1.25112,1.25116,1.2508,1.251,521000000.0
2005-04-28 13:45:00,1.25093,1.25136,1.25093,1.25098,487100005.0
2005-04-28 13:50:00,1.25107,1.25132,1.25101,1.2512,458999997.0
2005-04-28 13:55:00,1.25113,1.25138,1.25045,1.25077,645400006.0
2005-04-28 14:00:00,1.25072,1.25157,1.25072,1.2515,331300002.0
2005-04-28 14:05:00,1.25148,1.2518,1.25089,1.25122,482399993.0
2005-04-28 14:10:00,1.25174,1.25281,1.2515,1.25272,476600001.0
2005-04-28 14:15:00,1.25287,1.25298,1.2509,1.25186,659999999.0
2005-04-28 14:20:00,1.25207,1.25264,1.25207,1.25255,338400001.0
2005-04-28 14:25:00,1.2525,1.2525,1.25086,1.25136,370400001.0
2005-04-28 14:30:00,1.25122,1.2531,1.25,1.25155,565100003.0
2005-04-28 14:35:00,1.25123,1.25176,1.25038,1.2511,473200002.0
2005-04-28 14:40:00,1.2513,1.25133,1.25086,1.25131,544099997.0
2005-04-28 14:45:00,1.25153,1.25258,1.25131,1.25258,695500001.0
2005-04-28 14:50:00,1.25263,1.25263,1.25161,1.25161,458199998.0
2005-04-28 14:55:00,1.25131,1.25239,1.25109,1.2522,559000001.0
2005-04-28 15:00:00,1.25248,1.25328,1.25233,1.25328,631700000.0
2005-04-28 15:05:00,1.2532,1.2532,1.25205,1.2523,599800006.0
2005-04-28 15:10:00,1.25237,1.25294,1.25231,1.25278,532300000.0
2005-04-28 15:15:00,1.25275,1.2532,1.25267,1.25292,629699999.0
2005-04-28 15:20:00,1.25282,1.25289,1.25139,1.25253,334699997.0
2005-04-28 15:25:00,1.25248,1.25285,1.2523,1.25285,476700000.0
2005-04-28 15:30:00,1.25262,1.25299,1.25259,1.25267,626200001.0
2005-04-28 15:35:00,1.25294,1.25299,1.25266,1.25281,578299999.0
2005-04-28 15:40:00,1.25288,1.25295,1.25263,1.25284,514800009.0
2005-04-28 15:45:00,1.25258,1.25258,1.25127,1.25141,414000000.0
2005-04-28 15:50:00,1.25137,1.25143,1.24989,1.24992,450589998.0
2005-04-28 15:55:00,1.25012,1.2507,1.24967,1.25066,532000010.0
2005-04-28 16:00:00,1.25092,1.25111,1.24995,1.25016,468100002.0
2005-04-28 16:05:00,1.25026,1.25092,1.24972,1.24974,583799998.0
2005-04-28 16:10:00,1.2499,1.25074,1.24978,1.25021,403699997.0
2005-04-28 16:15:00,1.25043,1.25058,1.2496,1.24965,544500005.0
2005-04-28 16:20:00,1.24963,1.25054,1.24963,1.25042,569600003.0
2005-04-28 16:25:00,1.2502,1.2502,1.24931,1.2497,443000004.0
2005-04-28 16:30:00,1.24972,1.25032,1.24966,1.25001,576900003.0
2005-04-28 16:35:00,1.25012,1.25015,1.24899,1.24932,416099997.0
2005-04-28 16:40:00,1.24917,1.24981,1.24893,1.24966,473800002.0
2005-04-28 16:45:00,1.24957,1.2503,1.24949,1.24997,654500000.0
2005-04-28 16:50:00,1.24986,1.25004,1.24948,1.24995,547200000.0
2005-04-28 16:55:00,1.24983,1.25094,1.24983,1.25013,477099997.0
2005-04-28 17:00:00,1.25025,1.25047,1.25021,1.25037,416700005.0
2005-04-28 17:05:00,1.25036,1.2508,1.25021,1.25079,511300007.0
2005-04-28 17:10:00,1.25075,1.25125,1.25072,1.25094,437000001.0
2005-04-28 17:15:00,1.25069,1.25075,1.25015,1.25048,533899997.0
2005-04-28 17:20:00,1.25051,1.25051,1.24903,1.24971,568900002.0
2005-04-28 17:25:00,1.24995,1.25103,1.24982,1.25095,525400004.0
2005-04-28 17:30:00,1.25063,1.25115,1.25036,1.2506,379900001.0
2005-04-28 17:35:00,1.2501,1.25133,1.24997,1.25133,314800001.0
2005-04-28 17:40:00,1.25137,1.25164,1.25092,1.25156,565700004.0
2005-04-28 17:45:00,1.25117,1.25133,1.25069,1.25085,392599995.0
2005-04-28 17:50:00,1.2508,1.25097,1.2504,1.25097,481800002.0
2005-04-28 17:55:00,1.25097,1.25097,1.24993,1.2505,459900005.0
2005-04-28 18:00:00,1.25057,1.25101,1.25037,1.25045,2940500007.0
2005-04-28 18:05:00,1.25048,1.2508,1.25038,1.2504,4361900001.0
2005-04-28 18:10:00,1.25049,1.2509,1.25017,1.25077,2543700003.0
2005-04-28 18:15:00,1.25076,1.25123,1.25066,1.25118,2786600003.0
2005-04-28 18:20:00,1.25118,1.25124,1.25081,1.25105,2067600010.0
2005-04-28 18:25:00,1.25114,1.25119,1.251,1.2511,2739900002.0
2005-04-28 18:30:00,1.2511,1.25158,1.25087,1.25143,2660399995.0
2005-04-28 18:35:00,1.25141,1.25162,1.25116,1.25143,1231800008.0
2005-04-28 18:40:00,1.25124,1.2516,1.25099,1.25133,2378290008.0
2005-04-28 18:45:00,1.2514,1.25197,1.25128,1.25197,794600001.0
2005-04-28 18:50:00,1.2518,1.25216,1.25152,1.25168,1264699993.0
2005-04-28 18:55:00,1.25175,1.25202,1.25161,1.2517,1869000007.0
2005-04-28 19:00:00,1.25174,1.25179,1.25138,1.25143,1092999999.0
2005-04-28 19:05:00,1.25139,1.2516,1.2513,1.25141,2046199994.0
2005-04-28 19:10:00,1.25148,1.25152,1.25115,1.25152,1186000004.0
2005-04-28 19:15:00,1.25148,1.25179,1.25129,1.2516,1540100006.0
2005-04-28 19:20:00,1.25162,1.25193,1.25162,1.25177,708700001.0
2005-04-28 19:25:00,1.25179,1.25212,1.25168,1.25208,906000006.0
2005-04-28 19:30:00,1.25213,1.2522,1.25191,1.25207,777490004.0
2005-04-28 19:35:00,1.25208,1.25245,1.25201,1.25205,1283400002.0
2005-04-28 19:40:00,1.25241,1.25241,1.25178,1.25204,934700001.0
2005-04-28 19:45:00,1.25215,1.25221,1.25193,1.25207,565200004.0
2005-04-28 19:50:00,1.25209,1.2522,1.25182,1.25185,509699999.0
2005-04-28 19:55:00,1.25198,1.25198,1.25161,1.25163,694500002.0
2005-04-28 20:00:00,1.25175,1.25194,1.2517,1.25188,1142600003.0
2005-04-28 20:05:00,1.25188,1.25211,1.25139,1.2521,1019700002.0
2005-04-28 20:10:00,1.25187,1.25205,1.25177,1.25198,1218400004.0
2005-04-28 20:15:00,1.2523,1.25234,1.25201,1.25217,1475890003.0
2005-04-28 20:20:00,1.2523,1.2523,1.25198,1.25215,2026500002.0
2005-04-28 20:25:00,1.25214,1.25224,1.25187,1.25212,1759190011.0
2005-04-28 20:30:00,1.25213,1.2524,1.25212,1.2524,1490200002.0
2005-04-28 20:35:00,1.25245,1.25257,1.25221,1.25247,1562699996.0
2005-04-28 20:40:00,1.25242,1.25242,1.25193,1.25213,1546589999.0
2005-04-28 20:45:00,1.25214,1.25235,1.252,1.25215,1084300001.0
2005-04-28 20:50:00,1.2521,1.25221,1.25187,1.25187,1044600000.0
2005-04-28 20:55:00,1.25197,1.25213,1.2518,1.25195,1979600012.0
2005-04-28 21:00:00,1.25194,1.25211,1.25178,1.25195,2862899997.0
2005-04-28 21:05:00,1.25202,1.25211,1.25183,1.25207,1745400012.0
2005-04-28 21:10:00,1.25204,1.25213,1.25186,1.25204,1720900006.0
2005-04-28 21:15:00,1.25205,1.25222,1.25195,1.25204,501799996.0
2005-04-28 21:20:00,1.25205,1.25221,1.25194,1.25206,353300004.0
2005-04-28 21:25:00,1.2521,1.25212,1.25187,1.25193,870400008.0
2005-04-28 21:30:00,1.25206,1.25206,1.25154,1.25184,581699999.0
2005-04-28 21:35:00,1.25183,1.25198,1.25183,1.2519,643100005.0
2005-04-28 21:40:00,1.2519,1.25192,1.25155,1.25168,732790000.0
2005-04-28 21:45:00,1.25168,1.25175,1.25139,1.25172,697100004.0
2005-04-28 21:50:00,1.25155,1.2516,1.25101,1.25104,652100006.0
2005-04-28 21:55:00,1.25115,1.25118,1.25094,1.2511,419899999.0
2005-04-28 22:00:00,1.25138,1.25141,1.25105,1.2513,1177390007.0
2005-04-28 22:05:00,1.25133,1.25153,1.25097,1.25115,668000007.0
2005-04-28 22:10:00,1.2512,1.25141,1.2509,1.25123,632300000.0
2005-04-28 22:15:00,1.2513,1.25136,1.25086,1.25119,484800006.0
2005-04-28 22:20:00,1.25118,1.25128,1.25106,1.25115,622799997.0
2005-04-28 22:25:00,1.25123,1.25132,1.25082,1.25121,970599998.0
2005-04-28 22:30:00,1.25117,1.25145,1.25116,1.25145,743799994.0
2005-04-28 22:35:00,1.25152,1.25157,1.25121,1.25135,637100004.0
2005-04-28 22:40:00,1.25135,1.25179,1.25129,1.25166,448090002.0
2005-04-28 22:45:00,1.25167,1.25193,1.25144,1.25193,446300002.0
2005-04-28 22:50:00,1.2518,1.2521,1.25154,1.25175,492299999.0
2005-04-28 22:55:00,1.2518,1.25185,1.25145,1.25155,684100008.0
2005-04-28 23:00:00,1.25138,1.25205,1.25137,1.25167,488099996.0
2005-04-28 23:05:00,1.25191,1.25223,1.25158,1.25172,700200003.0
2005-04-28 23:10:00,1.25159,1.25234,1.25138,1.25214,511200004.0
2005-04-28 23:15:00,1.25233,1.25233,1.25193,1.25199,621000000.0
2005-04-28 23:20:00,1.25175,1.25232,1.25171,1.25179,536600003.0
2005-04-28 23:25:00,1.25222,1.25256,1.2518,1.25218,719000000.0
2005-04-28 23:30:00,1.25259,1.2527,1.25224,1.25252,606500001.0
2005-04-28 23:35:00,1.25145,1.25276,1.25145,1.2524,350500000.0
2005-04-28 23:40:00,1.2523,1.25276,1.25225,1.25238,395600000.0
2005-04-28 23:45:00,1.25248,1.25248,1.25144,1.25176,518400001.0
2005-04-28 23:50:00,1.25178,1.25203,1.25171,1.25184,435800005.0
2005-04-28 23:55:00,1.25175,1.25214,1.25138,1.25163,381800002.0
2005-04-29 00:00:00,1.25143,1.2523,1.25133,1.25185,417200000.0
2005-04-29 00:05:00,1.25185,1.25198,1.25165,1.2517,280399994.0
2005-04-29 00:10:00,1.2517,1.25233,1.25157,1.25181,391799997.0
2005-04-29 00:15:00,1.25177,1.25235,1.25148,1.25235,401499999.0
2005-04-29 00:20:00,1.25192,1.25206,1.25177,1.25194,466600002.0
2005-04-29 00:25:00,1.25192,1.25234,1.25182,1.2522,321099998.0
2005-04-29 00:30:00,1.25213,1.25231,1.25182,1.25197,289300001.0
2005-04-29 00:35:00,1.25213,1.25225,1.2518,1.25183,461199999.0
2005-04-29 00:40:00,1.25187,1.25223,1.25176,1.252,301500000.0
2005-04-29 00:45:00,1.25196,1.25205,1.25187,1.25195,350200001.0
2005-04-29 00:50:00,1.25232,1.25237,1.25192,1.25205,424499999.0
2005-04-29 00:55:00,1.252,1.25205,1.25192,1.252,353500003.0
2005-04-29 01:00:00,1.252,1.25236,1.25192,1.25227,494700007.0
2005-04-29 01:05:00,1.25205,1.2523,1.25185,1.25224,349999999.0
2005-04-29 01:10:00,1.25224,1.25259,1.2521,1.25225,336899999.0
2005-04-29 01:15:00,1.25226,1.2526,1.25211,1.2523,488300006.0
2005-04-29 01:20:00,1.25222,1.2526,1.25217,1.25222,359000000.0
2005-04-29 01:25:00,1.25254,1.25266,1.25218,1.2523,465699997.0
2005-04-29 01:30:00,1.25223,1.25258,1.25223,1.25246,366200003.0
2005-04-29 01:35:00,1.25235,1.25258,1.25218,1.25237,384099997.0
2005-04-29 01:40:00,1.25229,1.25248,1.25213,1.2524,512400000.0
2005-04-29 01:45:00,1.25237,1.25251,1.25195,1.25251,331900000.0
2005-04-29 01:50:00,1.25227,1.2525,1.25223,1.25238,237300004.0
2005-04-29 01:55:00,1.2523,1.25261,1.25214,1.25261,356000001.0
2005-04-29 02:00:00,1.25233,1.25263,1.25226,1.25246,546900004.0
2005-04-29 02:05:00,1.25241,1.25246,1.2521,1.25239,457300003.0
2005-04-29 02:10:00,1.25244,1.25264,1.25235,1.2524,241000001.0
2005-04-29 02:15:00,1.25232,1.25263,1.25219,1.2524,428199997.0
2005-04-29 02:20:00,1.25246,1.25268,1.25218,1.25225,382100001.0
2005-04-29 02:25:00,1.2522,1.2523,1.252,1.2521,329099998.0
2005-04-29 02:30:00,1.25214,1.2523,1.25203,1.25219,332600004.0
2005-04-29 02:35:00,1.25225,1.25225,1.252,1.25225,356400003.0
2005-04-29 02:40:00,1.25219,1.25219,1.25175,1.2519,436100002.0
2005-04-29 02:45:00,1.2518,1.25202,1.25167,1.25202,280800002.0
2005-04-29 02:50:00,1.25191,1.25232,1.25191,1.252,214500002.0
2005-04-29 02:55:00,1.25198,1.25215,1.2517,1.25199,218700001.0
2005-04-29 03:00:00,1.2518,1.25242,1.2517,1.25202,513500006.0
2005-04-29 03:05:00,1.25205,1.25225,1.25199,1.2522,344300003.0
2005-04-29 03:10:00,1.25228,1.25228,1.25182,1.2519,505500002.0
2005-04-29 03:15:00,1.252,1.25218,1.25148,1.25148,347690000.0
2005-04-29 03:20:00,1.25162,1.25163,1.25133,1.25137,318000001.0
2005-04-29 03:25:00,1.25135,1.2518,1.25135,1.25172,549700009.0
2005-04-29 03:30:00,1.25172,1.25194,1.25129,1.25185,378100002.0
2005-04-29 03:35:00,1.25172,1.252,1.25157,1.25166,484200001.0
2005-04-29 03:40:00,1.25179,1.25209,1.25153,1.25164,617300005.0
2005-04-29 03:45:00,1.25177,1.25206,1.25165,1.25195,508600004.0
2005-04-29 03:50:00,1.2519,1.25205,1.25184,1.252,260900000.0
2005-04-29 03:55:00,1.2521,1.2521,1.25187,1.25193,268499999.0
2005-04-29 04:00:00,1.25198,1.25207,1.25179,1.25192,297400005.0
2005-04-29 04:05:00,1.25195,1.25228,1.25179,1.25207,346290003.0
2005-04-29 04:10:00,1.25187,1.25187,1.2515,1.25155,581900004.0
2005-04-29 04:15:00,1.25155,1.25184,1.25141,1.25141,297000003.0
2005-04-29 04:20:00,1.2515,1.25163,1.2513,1.25139,517100002.0
2005-04-29 04:25:00,1.2515,1.25177,1.25133,1.25174,301300000.0
2005-04-29 04:30:00,1.25175,1.2519,1.25155,1.2518,369400000.0
2005-04-29 04:35:00,1.25188,1.25207,1.25168,1.25202,571200007.0
2005-04-29 04:40:00,1.25178,1.25212,1.2517,1.25185,476499999.0
2005-04-29 04:45:00,1.25175,1.25203,1.25172,1.25175,634100002.0
2005-04-29 04:50:00,1.25175,1.25217,1.25158,1.25168,261099997.0
2005-04-29 04:55:00,1.25175,1.25185,1.25155,1.25167,379200000.0
2005-04-29 05:00:00,1.2519,1.25201,1.25149,1.2516,300999998.0
2005-04-29 05:05:00,1.25162,1.25191,1.25155,1.2519,380999999.0
2005-04-29 05:10:00,1.25165,1.25181,1.25119,1.2512,307999998.0
2005-04-29 05:15:00,1.25165,1.25207,1.25147,1.25172,386799997.0
2005-04-29 05:20:00,1.25187,1.25215,1.25163,1.25175,266700001.0
2005-04-29 05:25:00,1.25201,1.25207,1.25143,1.25167,446000001.0
2005-04-29 05:30:00,1.25159,1.25182,1.2515,1.25152,355300001.0
2005-04-29 05:35:00,1.25165,1.25176,1.25144,1.25165,316700001.0
2005-04-29 05:40:00,1.25158,1.25197,1.25148,1.25183,311599999.0
2005-04-29 05:45:00,1.2515,1.25179,1.25146,1.25152,446700001.0
2005-04-29 05:50:00,1.25148,1.25172,1.25121,1.2516,630500000.0
2005-04-29 05:55:00,1.2515,1.2517,1.25137,1.25145,476199997.0
2005-04-29 06:00:00,1.25143,1.25179,1.25135,1.25153,467000001.0
2005-04-29 06:05:00,1.25178,1.25181,1.25152,1.25163,305700002.0
2005-04-29 06:10:00,1.25165,1.25178,1.25143,1.25155,423600002.0
2005-04-29 06:15:00,1.2516,1.25189,1.25143,1.25178,487399995.0
2005-04-29 06:20:00,1.25157,1.25185,1.2515,1.2516,383699998.0
2005-04-29 06:25:00,1.25155,1.25171,1.2514,1.2516,522399997.0
2005-04-29 06:30:00,1.25194,1.25195,1.25119,1.25123,393199999.0
2005-04-29 06:35:00,1.25155,1.25159,1.2511,1.25122,478100000.0
2005-04-29 06:40:00,1.25124,1.25124,1.25088,1.25088,474600003.0
2005-04-29 06:45:00,1.25092,1.25121,1.25084,1.25102,511300006.0
2005-04-29 06:50:00,1.25117,1.2513,1.2508,1.25108,583000001.0
2005-04-29 06:55:00,1.25115,1.25136,1.25113,1.2513,546899996.0
2005-04-29 07:00:00,1.25125,1.2513,1.25086,1.25095,591900001.0
2005-04-29 07:05:00,1.25082,1.25105,1.2506,1.25096,395300002.0
2005-04-29 07:10:00,1.25099,1.25116,1.25088,1.25097,417500003.0
2005-04-29 07:15:00,1.25089,1.25115,1.25066,1.251,484199998.0
2005-04-29 07:20:00,1.25095,1.25125,1.25087,1.25095,262600001.0
2005-04-29 07:25:00,1.25083,1.25102,1.25074,1.2509,414500004.0
2005-04-29 07:30:00,1.25081,1.25116,1.25077,1.25081,466590007.0
2005-04-29 07:35:00,1.25077,1.25112,1.25067,1.25077,451000000.0
2005-04-29 07:40:00,1.25075,1.25082,1.25037,1.25055,420400001.0
2005-04-29 07:45:00,1.2504,1.25063,1.25018,1.25041,443900001.0
2005-04-29 07:50:00,1.25058,1.25062,1.25009,1.25015,432399998.0
2005-04-29 07:55:00,1.25015,1.25038,1.25001,1.25036,303499997.0
2005-04-29 08:00:00,1.25025,1.25033,1.24993,1.25031,578989998.0
2005-04-29 08:05:00,1.25026,1.25026,1.24931,1.24931,593499998.0
2005-04-29 08:10:00,1.24944,1.24988,1.24942,1.24942,513599998.0
2005-04-29 08:15:00,1.24943,1.24982,1.24937,1.24965,333899999.0
2005-04-29 08:20:00,1.24958,1.24978,1.2494,1.24952,404800001.0
2005-04-29 08:25:00,1.24955,1.24955,1.24905,1.24905,452500005.0
2005-04-29 08:30:00,1.24924,1.24957,1.24911,1.24925,481800006.0
2005-04-29 08:35:00,1.24936,1.24936,1.24892,1.24892,250700002.0
2005-04-29 08:40:00,1.24876,1.24893,1.24858,1.24893,474400005.0
2005-04-29 08:45:00,1.24892,1.24906,1.2487,1.24879,470900006.0
2005-04-29 08:50:00,1.24865,1.24966,1.24865,1.24966,514899998.0
2005-04-29 08:55:00,1.24955,1.24959,1.24888,1.24949,466099994.0
2005-04-29 09:00:00,1.24951,1.24965,1.24887,1.24887,279199999.0
2005-04-29 09:05:00,1.24883,1.24933,1.24869,1.24932,379899995.0
2005-04-29 09:10:00,1.2493,1.24941,1.24923,1.24928,307500000.0
2005-04-29 09:15:00,1.2492,1.24969,1.24915,1.24958,223499999.0
2005-04-29 09:20:00,1.24955,1.24985,1.24916,1.24916,421800002.0
2005-04-29 09:25:00,1.24911,1.24955,1.24911,1.24939,273600000.0
2005-04-29 09:30:00,1.24936,1.24982,1.24933,1.24962,331000000.0
2005-04-29 09:35:00,1.24948,1.24998,1.24942,1.24992,484100002.0
2005-04-29 09:40:00,1.24991,1.24993,1.24941,1.24964,530700001.0
2005-04-29 09:45:00,1.24943,1.24943,1.24865,1.24866,344300002.0
2005-04-29 09:50:00,1.24863,1.2489,1.2486,1.24863,400599999.0
2005-04-29 09:55:00,1.24853,1.24875,1.24835,1.24872,425900004.0
2005-04-29 10:00:00,1.2486,1.2486,1.24791,1.24802,561800004.0
2005-04-29 10:05:00,1.24811,1.24839,1.2479,1.24839,469699998.0
2005-04-29 10:10:00,1.24825,1.24865,1.24823,1.24856,299600001.0
2005-04-29 10:15:00,1.24862,1.2488,1.24833,1.24874,528900001.0
2005-04-29 10:20:00,1.24871,1.24889,1.24844,1.2485,320400000.0
2005-04-29 10:25:00,1.24858,1.24873,1.24838,1.24852,660700011.0
2005-04-29 10:30:00,1.24845,1.24885,1.24842,1.2488,471199997.0
2005-04-29 10:35:00,1.24876,1.2491,1.24855,1.24892,699499998.0
2005-04-29 10:40:00,1.24882,1.24888,1.24865,1.24882,332000003.0
2005-04-29 10:45:00,1.2489,1.24911,1.24868,1.24885,578600000.0
2005-04-29 10:50:00,1.24882,1.24912,1.24869,1.24885,462600002.0
2005-04-29 10:55:00,1.24887,1.24908,1.24857,1.24869,487600001.0
2005-04-29 11:00:00,1.24873,1.24892,1.24855,1.24878,458390000.0
2005-04-29 11:05:00,1.24874,1.24887,1.24865,1.24878,423500006.0
2005-04-29 11:10:00,1.24865,1.24877,1.24855,1.24862,607899998.0
2005-04-29 11:15:00,1.24866,1.24903,1.24855,1.24895,603500006.0
2005-04-29 11:20:00,1.24878,1.24882,1.24858,1.24872,417900001.0
2005-04-29 11:25:00,1.24877,1.24922,1.24873,1.24903,444299999.0
2005-04-29 11:30:00,1.24911,1.24926,1.24874,1.24899,633700005.0
2005-04-29 11:35:00,1.249,1.24974,1.2487,1.24973,618699997.0
2005-04-29 11:40:00,1.25025,1.2503,1.24847,1.24847,662399997.0
2005-04-29 11:45:00,1.24855,1.2486,1.24833,1.24846,264500000.0
2005-04-29 11:50:00,1.24843,1.2491,1.24825,1.24828,625099996.0
2005-04-29 11:55:00,1.24839,1.24878,1.24809,1.24809,556400000.0
2005-04-29 12:00:00,1.24807,1.24837,1.24771,1.24772,360890000.0
2005-04-29 12:05:00,1.24776,1.24792,1.24754,1.24768,534800003.0
2005-04-29 12:10:00,1.24764,1.24781,1.2459,1.2459,533700000.0
2005-04-29 12:15:00,1.24587,1.24697,1.24587,1.24691,461199998.0
2005-04-29 12:20:00,1.24689,1.24733,1.24672,1.2472,554100003.0
2005-04-29 12:25:00,1.24729,1.24785,1.24696,1.24754,607300003.0
2005-04-29 12:30:00,1.24733,1.24779,1.24731,1.24767,453800000.0
2005-04-29 12:35:00,1.24783,1.24835,1.24641,1.24641,392299998.0
2005-04-29 12:40:00,1.24828,1.24829,1.24663,1.24776,511600003.0
2005-04-29 12:45:00,1.24783,1.24789,1.24748,1.24758,167700000.0
2005-04-29 12:50:00,1.24767,1.24811,1.2476,1.24777,308300001.0
2005-04-29 12:55:00,1.2478,1.24819,1.2478,1.24817,533800005.0
2005-04-29 13:00:00,1.24817,1.24851,1.24795,1.24846,556200000.0
2005-04-29 13:05:00,1.24842,1.24853,1.24814,1.24838,224099999.0
2005-04-29 13:10:00,1.2484,1.24851,1.24825,1.24833,536499999.0
2005-04-29 13:15:00,1.24826,1.24845,1.24826,1.24831,301700000.0
2005-04-29 13:20:00,1.2482,1.24828,1.24793,1.24805,423499998.0
2005-04-29 13:25:00,1.248,1.24821,1.24795,1.24813,437299998.0
2005-04-29 13:30:00,1.24822,1.24832,1.24765,1.24783,366700002.0
2005-04-29 13:35:00,1.24778,1.2479,1.24705,1.2472,456299999.0
2005-04-29 13:40:00,1.2472,1.24759,1.24689,1.24733,645799997.0
2005-04-29 13:45:00,1.24745,1.24781,1.24745,1.24776,413200006.0
2005-04-29 13:50:00,1.24781,1.24781,1.24734,1.2476,391700000.0
2005-04-29 13:55:00,1.24754,1.24785,1.24727,1.24781,469500002.0
2005-04-29 14:00:00,1.2478,1.24873,1.2478,1.24871,499700007.0
2005-04-29 14:05:00,1.24873,1.2489,1.24858,1.24878,349600004.0
2005-04-29 14:10:00,1.24897,1.24943,1.24877,1.24917,685000003.0
2005-04-29 14:15:00,1.24912,1.25077,1.24912,1.25077,270200002.0
2005-04-29 14:20:00,1.25054,1.25055,1.25004,1.25009,700000003.0
2005-04-29 14:25:00,1.25001,1.25024,1.24978,1.24992,497500003.0
2005-04-29 14:30:00,1.24935,1.2503,1.24921,1.25024,472900003.0
2005-04-29 14:35:00,1.25016,1.25102,1.25011,1.25092,375999999.0
2005-04-29 14:40:00,1.25109,1.25185,1.25103,1.2516,401500004.0
2005-04-29 14:45:00,1.25147,1.25195,1.25133,1.25195,474600000.0
2005-04-29 14:50:00,1.25188,1.25188,1.25108,1.25157,490199999.0
2005-04-29 14:55:00,1.25152,1.25155,1.2512,1.25143,470400000.0
2005-04-29 15:00:00,1.25153,1.25205,1.25153,1.252,476699999.0
2005-04-29 15:05:00,1.25198,1.25198,1.25158,1.25184,474700001.0
2005-04-29 15:10:00,1.25173,1.25173,1.25147,1.25147,441200002.0
2005-04-29 15:15:00,1.25167,1.25223,1.2515,1.25212,451400000.0
2005-04-29 15:20:00,1.2522,1.25232,1.25201,1.25227,410800006.0
2005-04-29 15:25:00,1.25225,1.25225,1.25183,1.25213,443600003.0
2005-04-29 15:30:00,1.25223,1.2523,1.25184,1.25229,533100004.0
2005-04-29 15:35:00,1.25217,1.25326,1.25217,1.25326,453200000.0
2005-04-29 15:40:00,1.25316,1.25354,1.25304,1.25312,417599997.0
2005-04-29 15:45:00,1.25282,1.2532,1.25189,1.2521,514200000.0
2005-04-29 15:50:00,1.25276,1.2532,1.25234,1.25257,588899998.0
2005-04-29 15:55:00,1.25245,1.25371,1.25231,1.25371,493900004.0
2005-04-29 16:00:00,1.25395,1.25402,1.2528,1.25292,457300002.0
2005-04-29 16:05:00,1.25288,1.25298,1.25243,1.25268,376100002.0
2005-04-29 16:10:00,1.25267,1.25277,1.2523,1.2524,626500003.0
2005-04-29 16:15:00,1.25229,1.25302,1.25223,1.25275,418299999.0
2005-04-29 16:20:00,1.2525,1.25265,1.25236,1.25237,548400001.0
2005-04-29 16:25:00,1.25242,1.25332,1.25239,1.25332,302099998.0
2005-04-29 16:30:00,1.2536,1.25399,1.2534,1.25385,443100000.0
2005-04-29 16:35:00,1.25406,1.25457,1.25391,1.25447,489590006.0
2005-04-29 16:40:00,1.25441,1.25463,1.25396,1.25408,361200001.0
2005-04-29 16:45:00,1.25422,1.25452,1.25392,1.25398,377500003.0
2005-04-29 16:50:00,1.25385,1.25439,1.25385,1.25418,477600004.0
2005-04-29 16:55:00,1.25417,1.25457,1.25393,1.2545,383999998.0
2005-04-29 17:00:00,1.25462,1.25589,1.25443,1.25586,647600006.0
2005-04-29 17:05:00,1.25575,1.25643,1.2552,1.2552,446300002.0
2005-04-29 17:10:00,1.25537,1.25544,1.25473,1.25538,617900003.0
2005-04-29 17:15:00,1.25552,1.25552,1.25414,1.25415,538699999.0
2005-04-29 17:20:00,1.25428,1.25432,1.25355,1.25373,536999997.0
2005-04-29 17:25:00,1.25378,1.25436,1.25376,1.25397,363200002.0
2005-04-29 17:30:00,1.25447,1.2546,1.25411,1.2545,535000002.0
2005-04-29 17:35:00,1.25437,1.25533,1.25437,1.25533,396400002.0
2005-04-29 17:40:00,1.25529,1.25538,1.25443,1.25455,496700000.0
2005-04-29 17:45:00,1.25463,1.2563,1.25447,1.25625,384600004.0
2005-04-29 17:50:00,1.25633,1.25687,1.25603,1.25687,808400000.0
2005-04-29 17:55:00,1.2571,1.2572,1.25609,1.25655,538700004.0
2005-04-29 18:00:00,1.25625,1.25662,1.2559,1.25597,3218990005.0
2005-04-29 18:05:00,1.25604,1.25624,1.25516,1.25525,4506400021.0
2005-04-29 18:10:00,1.25534,1.25534,1.25424,1.25443,2189500017.0
2005-04-29 18:15:00,1.25432,1.25453,1.2539,1.25442,3144600017.0
2005-04-29 18:20:00,1.25449,1.25491,1.25425,1.25483,2182600012.0
2005-04-29 18:25:00,1.2548,1.25521,1.25454,1.25517,3109400013.0
2005-04-29 18:30:00,1.2549,1.25523,1.25482,1.25523,2667890019.0
2005-04-29 18:35:00,1.2556,1.25592,1.25507,1.25543,1268300004.0
2005-04-29 18:40:00,1.25563,1.25589,1.25488,1.25572,2344800001.0
2005-04-29 18:45:00,1.25581,1.25592,1.25557,1.2556,1091999994.0
2005-04-29 18:50:00,1.25545,1.25546,1.25506,1.25525,1185300002.0
2005-04-29 18:55:00,1.25523,1.25546,1.25507,1.2553,1788890001.0
2005-04-29 19:00:00,1.25538,1.25559,1.25507,1.25515,1071299996.0
2005-04-29 19:05:00,1.25521,1.25671,1.25521,1.2567,2101890000.0
2005-04-29 19:10:00,1.25685,1.2569,1.25636,1.25655,1150400003.0
2005-04-29 19:15:00,1.25653,1.25795,1.25652,1.25787,1447700010.0
2005-04-29 19:20:00,1.25811,1.25875,1.25803,1.25874,698900002.0
2005-04-29 19:25:00,1.25888,1.25929,1.25876,1.25881,849900001.0
2005-04-29 19:30:00,1.25892,1.25902,1.25804,1.25821,804999997.0
2005-04-29 19:35:00,1.25797,1.25871,1.25787,1.25867,1088799997.0
2005-04-29 19:40:00,1.25865,1.25869,1.25797,1.25797,717900002.0
2005-04-29 19:45:00,1.25805,1.25835,1.25805,1.25812,529900004.0
2005-04-29 19:50:00,1.2582,1.25884,1.2582,1.2588,523399997.0
2005-04-29 19:55:00,1.25876,1.26101,1.25873,1.26027,843900002.0
2005-04-29 20:00:00,1.26037,1.26153,1.26029,1.26137,1072400006.0
2005-04-29 20:05:00,1.26143,1.26143,1.2606,1.26081,1300400006.0
2005-04-29 20:10:00,1.26088,1.2609,1.26053,1.26068,1277300009.0
2005-04-29 20:15:00,1.26055,1.26062,1.26032,1.26055,1662700002.0
2005-04-29 20:20:00,1.26052,1.26071,1.26027,1.26034,1622300009.0
2005-04-29 20:25:00,1.26035,1.26036,1.26001,1.26013,1756600007.0
2005-04-29 20:30:00,1.26014,1.26021,1.2598,1.25999,1258400001.0
2005-04-29 20:35:00,1.2599,1.26004,1.25958,1.25975,1461200003.0
2005-04-29 20:40:00,1.25974,1.25977,1.25915,1.25935,1723200005.0
2005-04-29 20:45:00,1.2592,1.25946,1.25892,1.25931,1198500002.0
2005-04-29 20:50:00,1.2593,1.25931,1.25834,1.25871,1034900004.0
2005-04-29 20:55:00,1.25869,1.25938,1.25826,1.25938,1895000002.0
2005-04-29 21:00:00,1.25894,1.25894,1.25834,1.25875,2781290006.0
2005-04-29 21:05:00,1.25859,1.25875,1.25824,1.25852,1806000002.0
2005-04-29 21:10:00,1.25843,1.25855,1.25804,1.25819,1745400004.0
2005-04-29 21:15:00,1.25815,1.25837,1.25809,1.25816,515400004.0
2005-04-29 21:20:00,1.25815,1.25847,1.25815,1.2583,354700003.0
2005-04-29 21:25:00,1.25833,1.25848,1.25827,1.25827,767300001.0
2005-04-29 21:30:00,1.2584,1.25848,1.25806,1.25848,448199997.0
2005-04-29 21:35:00,1.2585,1.25855,1.25825,1.25831,703100006.0
2005-04-29 21:40:00,1.25835,1.25859,1.25832,1.25859,587899998.0
2005-04-29 21:45:00,1.2585,1.25855,1.25818,1.25827,639999995.0
2005-04-29 21:50:00,1.25821,1.25837,1.25808,1.25832,610299996.0
2005-04-29 21:55:00,1.25815,1.25824,1.2579,1.25802,468000000.0
2005-04-29 22:00:00,1.258,1.25805,1.2577,1.25778,991899999.0
2005-04-29 22:05:00,1.25782,1.25823,1.25777,1.2581,656500002.0
2005-04-29 22:10:00,1.25807,1.2582,1.25804,1.25811,478700001.0
2005-04-29 22:15:00,1.25819,1.25835,1.25789,1.2579,481700001.0
2005-04-29 22:20:00,1.2579,1.25814,1.2578,1.25792,693699996.0
2005-04-29 22:25:00,1.25791,1.25828,1.25775,1.25817,684099996.0
2005-04-29 22:30:00,1.25834,1.25881,1.2582,1.25877,761100003.0
2005-04-29 22:35:00,1.25883,1.25934,1.2586,1.259,760400002.0
2005-04-29 22:40:00,1.25902,1.25911,1.2582,1.25874,766900002.0
2005-04-29 22:45:00,1.25884,1.25916,1.25848,1.2586,499000003.0
2005-04-29 22:50:00,1.25863,1.25897,1.25823,1.25839,623999996.0
2005-04-29 22:55:00,1.25837,1.25839,1.25759,1.2578,697400005.0
2005-05-02 00:00:00,1.259,1.259,1.259,1.259,76200000.0
2005-05-02 00:05:00,1.2591,1.2591,1.2588,1.2588,228600000.0
2005-05-02 00:10:00,1.2586,1.2589,1.2586,1.2588,152400000.0
2005-05-02 00:20:00,1.259,1.2591,1.259,1.2591,152400000.0
2005-05-02 00:30:00,1.2592,1.2592,1.2591,1.2591,76200000.0
2005-05-02 00:35:00,1.2592,1.2592,1.2592,1.2592,152400000.0
2005-05-02 00:40:00,1.2591,1.2591,1.2591,1.2591,76200000.0
2005-05-02 00:50:00,1.2592,1.2593,1.2591,1.2593,76200000.0
2005-05-02 01:00:00,1.2593,1.2593,1.2593,1.2593,152400000.0
2005-05-02 01:05:00,1.2595,1.2595,1.2593,1.2595,152400000.0
2005-05-02 01:10:00,1.2593,1.2595,1.2593,1.2593,152400000.0
2005-05-02 01:15:00,1.2595,1.2595,1.2595,1.2595,76200000.0
2005-05-02 01:25:00,1.2595,1.2595,1.2593,1.2593,152400000.0
2005-05-02 01:35:00,1.2593,1.2593,1.2593,1.2593,76200000.0
2005-05-02 01:40:00,1.2591,1.2593,1.2591,1.2593,152400000.0
2005-05-02 01:45:00,1.2592,1.2595,1.2592,1.2595,228600000.0
2005-05-02 01:55:00,1.2595,1.2635,1.2595,1.2631,381000000.0
2005-05-02 02:00:00,1.26234,1.26253,1.2621,1.26228,575200008.0
2005-05-02 02:05:00,1.26231,1.2625,1.26202,1.26245,547000007.0
2005-05-02 02:10:00,1.26238,1.26256,1.26182,1.26212,377100003.0
2005-05-02 02:15:00,1.26202,1.26205,1.26182,1.262,544900003.0
2005-05-02 02:20:00,1.26195,1.26212,1.26172,1.26193,283799998.0
2005-05-02 02:25:00,1.26195,1.2621,1.26166,1.26195,220300002.0
2005-05-02 02:30:00,1.26194,1.26208,1.2619,1.262,321700004.0
2005-05-02 02:35:00,1.26197,1.26212,1.26182,1.26198,510200007.0
2005-05-02 02:40:00,1.26185,1.26192,1.25996,1.26147,373200003.0
2005-05-02 02:45:00,1.26149,1.26157,1.26115,1.26136,457300003.0
2005-05-02 02:50:00,1.26139,1.26212,1.26129,1.26212,233300000.0
2005-05-02 02:55:00,1.26242,1.26242,1.26145,1.26175,485600000.0
2005-05-02 03:00:00,1.26202,1.26223,1.26195,1.26211,444700001.0
2005-05-02 03:05:00,1.26213,1.26226,1.26155,1.26162,533900002.0
2005-05-02 03:10:00,1.26167,1.26197,1.26164,1.26183,335399999.0
2005-05-02 03:15:00,1.26202,1.26203,1.26171,1.26196,242500001.0
2005-05-02 03:20:00,1.26199,1.26207,1.26188,1.262,262700004.0
2005-05-02 03:25:00,1.262,1.26205,1.2617,1.26173,447690000.0
2005-05-02 03:30:00,1.2617,1.26182,1.26151,1.26178,374800005.0
2005-05-02 03:35:00,1.26175,1.26193,1.2616,1.2618,286899996.0
2005-05-02 03:40:00,1.26175,1.26185,1.26162,1.26162,384899997.0
2005-05-02 03:45:00,1.26167,1.26175,1.26158,1.26165,343699999.0
2005-05-02 03:50:00,1.26165,1.26175,1.26151,1.2616,293299998.0
2005-05-02 03:55:00,1.26153,1.26164,1.26123,1.26137,259400002.0
2005-05-02 04:00:00,1.26143,1.26206,1.26143,1.26198,299299999.0
2005-05-02 04:05:00,1.26196,1.26214,1.26187,1.26204,296900001.0
2005-05-02 04:10:00,1.26205,1.26226,1.26162,1.26202,633999998.0
2005-05-02 04:15:00,1.2622,1.26248,1.2622,1.26228,307599995.0
2005-05-02 04:20:00,1.26249,1.26259,1.26229,1.26252,397600004.0
2005-05-02 04:25:00,1.26262,1.26275,1.26231,1.26235,276800002.0
2005-05-02 04:30:00,1.26236,1.26274,1.26236,1.26264,428600002.0
2005-05-02 04:35:00,1.26262,1.26276,1.2625,1.26254,302299999.0
2005-05-02 04:40:00,1.26246,1.26257,1.26233,1.26237,265699998.0
2005-05-02 04:45:00,1.26235,1.26255,1.26232,1.26235,271800003.0
2005-05-02 04:50:00,1.26224,1.26245,1.26173,1.26184,254900001.0
2005-05-02 04:55:00,1.26211,1.26216,1.26179,1.26193,433600000.0
2005-05-02 05:00:00,1.26202,1.26208,1.26182,1.26193,370200001.0
2005-05-02 05:05:00,1.26183,1.26218,1.26169,1.262,367699996.0
2005-05-02 05:10:00,1.26202,1.26202,1.26143,1.26151,360899998.0
2005-05-02 05:15:00,1.26143,1.26168,1.26141,1.26168,389399997.0
2005-05-02 05:20:00,1.26163,1.26163,1.26135,1.26145,86999999.0
2005-05-02 05:25:00,1.26144,1.26153,1.26133,1.26147,420099996.0
2005-05-02 05:30:00,1.26163,1.26191,1.2614,1.26188,412300003.0
2005-05-02 05:35:00,1.26188,1.26212,1.26169,1.26203,343890002.0
2005-05-02 05:40:00,1.26196,1.26199,1.2618,1.26188,381899999.0
2005-05-02 05:45:00,1.2618,1.26205,1.26159,1.26173,406400002.0
2005-05-02 05:50:00,1.26153,1.26159,1.26134,1.2615,433900000.0
2005-05-02 05:55:00,1.26148,1.26153,1.26129,1.26133,536000001.0
2005-05-02 06:00:00,1.26136,1.26145,1.26123,1.26123,306500001.0
2005-05-02 06:05:00,1.26151,1.26173,1.26135,1.26173,473300000.0
2005-05-02 06:10:00,1.26168,1.26168,1.2613,1.2615,280399999.0
2005-05-02 06:15:00,1.2615,1.26159,1.25955,1.26083,565899998.0
2005-05-02 06:20:00,1.26083,1.26125,1.26065,1.2607,461099996.0
2005-05-02 06:25:00,1.26064,1.26095,1.26057,1.26095,350799999.0
2005-05-02 06:30:00,1.26102,1.26132,1.2609,1.26106,287300002.0
2005-05-02 06:35:00,1.26103,1.26136,1.26095,1.26113,470800002.0
2005-05-02 06:40:00,1.26137,1.26153,1.26122,1.26135,444200005.0
2005-05-02 06:45:00,1.26148,1.26175,1.26097,1.26107,468400003.0
2005-05-02 06:50:00,1.26117,1.26141,1.2609,1.2612,356699996.0
2005-05-02 06:55:00,1.26125,1.26135,1.2611,1.2612,407599999.0
2005-05-02 07:00:00,1.26113,1.26135,1.26103,1.26118,385000000.0
2005-05-02 07:05:00,1.26116,1.26129,1.26114,1.26114,291499998.0
2005-05-02 07:10:00,1.2612,1.26147,1.26112,1.26117,351400001.0
2005-05-02 07:15:00,1.26125,1.26125,1.26105,1.2611,245499999.0
2005-05-02 07:20:00,1.26105,1.26126,1.26097,1.26105,200400002.0
2005-05-02 07:25:00,1.2611,1.2613,1.26086,1.2611,472299996.0
2005-05-02 07:30:00,1.26105,1.26125,1.26103,1.2611,319099997.0
2005-05-02 07:35:00,1.26105,1.26127,1.26103,1.26115,392200001.0
2005-05-02 07:40:00,1.26117,1.26185,1.26117,1.26185,307599998.0
2005-05-02 07:45:00,1.26168,1.26173,1.26137,1.26142,448299996.0
2005-05-02 07:50:00,1.26143,1.26144,1.26121,1.26124,194699998.0
2005-05-02 07:55:00,1.2613,1.26135,1.26105,1.26128,395800000.0
2005-05-02 08:00:00,1.26125,1.26143,1.26115,1.26138,313800001.0
2005-05-02 08:05:00,1.26132,1.26145,1.26116,1.26123,471000004.0
2005-05-02 08:10:00,1.26131,1.2616,1.26122,1.2613,374300004.0
2005-05-02 08:15:00,1.26127,1.26155,1.26116,1.26155,246400002.0
2005-05-02 08:20:00,1.26152,1.26184,1.2613,1.2613,388899999.0
2005-05-02 08:25:00,1.26152,1.26187,1.26109,1.26153,336600001.0
2005-05-02 08:30:00,1.26173,1.26199,1.26125,1.2619,498600002.0
2005-05-02 08:35:00,1.26188,1.26214,1.26166,1.26204,278499999.0
2005-05-02 08:40:00,1.26189,1.26189,1.26124,1.26165,235500004.0
2005-05-02 08:45:00,1.26162,1.26166,1.26154,1.26165,225299998.0
2005-05-02 08:50:00,1.26155,1.26168,1.26145,1.26168,389000004.0
2005-05-02 08:55:00,1.2616,1.26167,1.26137,1.2616,505300001.0
2005-05-02 09:00:00,1.26177,1.26177,1.26142,1.26158,319100001.0
2005-05-02 09:05:00,1.26182,1.26192,1.26149,1.26165,399299999.0
2005-05-02 09:10:00,1.2616,1.26177,1.26112,1.26156,440900006.0
2005-05-02 09:15:00,1.2618,1.26202,1.26143,1.26148,225699999.0
2005-05-02 09:20:00,1.261,1.26105,1.2609,1.26095,312099999.0
2005-05-02 09:25:00,1.26103,1.26125,1.26099,1.26125,240100000.0
2005-05-02 09:30:00,1.26122,1.26124,1.26105,1.26111,372800000.0
2005-05-02 09:35:00,1.26112,1.26119,1.26087,1.261,378600001.0
2005-05-02 09:40:00,1.26115,1.26127,1.26043,1.26045,478399997.0
2005-05-02 09:45:00,1.26023,1.26061,1.25968,1.26043,481000004.0
2005-05-02 09:50:00,1.26032,1.26074,1.26018,1.26051,437300004.0
2005-05-02 09:55:00,1.26042,1.261,1.25968,1.26053,531100002.0
2005-05-02 10:00:00,1.26053,1.26122,1.26053,1.26081,545600000.0
2005-05-02 10:05:00,1.26087,1.26117,1.2608,1.2609,327400001.0
2005-05-02 10:10:00,1.26073,1.26116,1.26073,1.26096,375900001.0
2005-05-02 10:15:00,1.26101,1.26101,1.26012,1.26035,571000005.0
2005-05-02 10:20:00,1.26067,1.2607,1.25997,1.26038,425200003.0
2005-05-02 10:25:00,1.2604,1.26049,1.2601,1.26028,528200007.0
2005-05-02 10:30:00,1.26025,1.26053,1.26022,1.26048,273800004.0
2005-05-02 10:35:00,1.26037,1.26065,1.26025,1.26032,662899993.0
2005-05-02 10:40:00,1.26019,1.2603,1.26003,1.26029,395700001.0
2005-05-02 10:45:00,1.26032,1.26055,1.26015,1.26055,545200002.0
2005-05-02 10:50:00,1.26044,1.26066,1.26033,1.26045,576100005.0
2005-05-02 10:55:00,1.26041,1.2607,1.26015,1.26015,493800006.0
2005-05-02 11:00:00,1.26016,1.26049,1.25992,1.26018,545399998.0
2005-05-02 11:05:00,1.26018,1.26058,1.26012,1.2602,332700000.0
2005-05-02 11:10:00,1.2602,1.26058,1.26012,1.26032,460000005.0
2005-05-02 11:15:00,1.26033,1.26072,1.26032,1.2606,659100000.0
2005-05-02 11:20:00,1.2607,1.26091,1.26059,1.26087,470799999.0
2005-05-02 11:25:00,1.26096,1.26113,1.26077,1.26083,599300004.0
2005-05-02 11:30:00,1.2609,1.261,1.26052,1.26052,512900003.0
2005-05-02 11:35:00,1.26042,1.26093,1.26038,1.26093,343200003.0
2005-05-02 11:40:00,1.2605,1.26055,1.2601,1.26041,570000005.0
2005-05-02 11:45:00,1.26052,1.26095,1.26027,1.26033,405900005.0
2005-05-02 11:50:00,1.26031,1.26031,1.25988,1.26008,619400001.0
2005-05-02 11:55:00,1.25988,1.26048,1.25985,1.26048,456600000.0
2005-05-02 12:00:00,1.26055,1.26055,1.26015,1.26045,356600001.0
2005-05-02 12:05:00,1.2602,1.26028,1.26007,1.26028,433800000.0
2005-05-02 12:10:00,1.26003,1.26037,1.25968,1.26001,654000002.0
2005-05-02 12:15:00,1.25992,1.2601,1.25982,1.25996,427100001.0
2005-05-02 12:20:00,1.25992,1.25993,1.25912,1.25923,692700008.0
2005-05-02 12:25:00,1.25929,1.25948,1.259,1.25928,498099997.0
2005-05-02 12:30:00,1.25929,1.25968,1.25926,1.25953,599900003.0
2005-05-02 12:35:00,1.2596,1.25981,1.25937,1.2594,305599999.0
2005-05-02 12:40:00,1.25958,1.2597,1.2594,1.25954,599900007.0
2005-05-02 12:45:00,1.25925,1.25962,1.2591,1.2595,344300001.0
2005-05-02 12:50:00,1.2596,1.25962,1.25896,1.25913,381200000.0
2005-05-02 12:55:00,1.25924,1.25964,1.25915,1.25964,313999998.0
2005-05-02 13:00:00,1.25959,1.25992,1.25946,1.25955,433800001.0
2005-05-02 13:05:00,1.2595,1.25963,1.25925,1.25963,382000000.0
2005-05-02 13:10:00,1.25965,1.25999,1.25965,1.25992,364099999.0
2005-05-02 13:15:00,1.2598,1.26014,1.25975,1.2598,399900001.0
2005-05-02 13:20:00,1.25978,1.25985,1.25972,1.25985,356590000.0
2005-05-02 13:25:00,1.2598,1.26007,1.25929,1.25941,350400000.0
2005-05-02 13:30:00,1.25944,1.25944,1.25893,1.25893,463600003.0
2005-05-02 13:35:00,1.25888,1.25893,1.25848,1.25848,480800000.0
2005-05-02 13:40:00,1.2586,1.2591,1.25859,1.25903,477800003.0
2005-05-02 13:45:00,1.25876,1.25893,1.2587,1.2587,364800001.0
2005-05-02 13:50:00,1.25873,1.25895,1.25873,1.25886,381000001.0
2005-05-02 13:55:00,1.25886,1.25898,1.25864,1.25872,627299999.0
2005-05-02 14:00:00,1.25867,1.25867,1.25821,1.25835,355599998.0
2005-05-02 14:05:00,1.25844,1.25857,1.25812,1.25817,456800002.0
2005-05-02 14:10:00,1.25821,1.25825,1.2578,1.25795,592500004.0
2005-05-02 14:15:00,1.25807,1.25859,1.25798,1.25847,313000004.0
2005-05-02 14:20:00,1.25865,1.25919,1.25858,1.25908,610499999.0
2005-05-02 14:25:00,1.25901,1.25924,1.25897,1.25913,321500004.0
2005-05-02 14:30:00,1.25928,1.25965,1.25917,1.25931,496000000.0
2005-05-02 14:35:00,1.25916,1.25927,1.25857,1.25862,443400005.0
2005-05-02 14:40:00,1.25866,1.25896,1.25862,1.25892,282999998.0
2005-05-02 14:45:00,1.25895,1.25895,1.25869,1.25886,393399999.0
2005-05-02 14:50:00,1.25897,1.25922,1.25886,1.25918,352600001.0
2005-05-02 14:55:00,1.25922,1.2593,1.25896,1.25901,485000001.0
2005-05-02 15:00:00,1.25903,1.25919,1.25842,1.25856,388400008.0
2005-05-02 15:05:00,1.25852,1.25857,1.25586,1.25644,508699998.0
2005-05-02 15:10:00,1.2568,1.25711,1.2566,1.25697,494600005.0
2005-05-02 15:15:00,1.25712,1.25712,1.25677,1.25685,325000004.0
2005-05-02 15:20:00,1.25685,1.25695,1.25648,1.25677,515999997.0
2005-05-02 15:25:00,1.25664,1.25683,1.25556,1.25624,308300000.0
2005-05-02 15:30:00,1.25634,1.25648,1.25556,1.2556,670100002.0
2005-05-02 15:35:00,1.25572,1.25632,1.25543,1.2563,550799998.0
2005-05-02 15:40:00,1.25652,1.2569,1.25583,1.25586,422499999.0
2005-05-02 15:45:00,1.25613,1.25659,1.25609,1.25649,486600001.0
2005-05-02 15:50:00,1.25631,1.25657,1.25589,1.25657,487000001.0
2005-05-02 15:55:00,1.25668,1.25787,1.25668,1.25785,650600003.0
2005-05-02 16:00:00,1.25755,1.25794,1.2567,1.2579,468500001.0
2005-05-02 16:05:00,1.25824,1.25924,1.25824,1.25924,438199998.0
2005-05-02 16:10:00,1.25898,1.25947,1.25863,1.25875,461000005.0
2005-05-02 16:15:00,1.25869,1.25884,1.25845,1.2586,495400000.0
2005-05-02 16:20:00,1.25867,1.25913,1.25867,1.25875,544000003.0
2005-05-02 16:25:00,1.25878,1.25885,1.25785,1.2579,576700002.0
2005-05-02 16:30:00,1.25752,1.25815,1.25706,1.25784,353900001.0
2005-05-02 16:35:00,1.25793,1.258,1.25706,1.25749,524000003.0
2005-05-02 16:40:00,1.25742,1.25759,1.25687,1.25725,417800000.0
2005-05-02 16:45:00,1.25735,1.25763,1.25735,1.25756,377899996.0
2005-05-02 16:50:00,1.25746,1.25746,1.25704,1.25708,560300001.0
2005-05-02 16:55:00,1.25714,1.25732,1.25628,1.25703,459199998.0
2005-05-02 17:00:00,1.25698,1.25745,1.25687,1.2571,536699998.0
2005-05-02 17:05:00,1.25727,1.25756,1.25653,1.25657,368999995.0
2005-05-02 17:10:00,1.25659,1.25674,1.25648,1.25654,624200004.0
2005-05-02 17:15:00,1.25664,1.25716,1.25628,1.25698,459900005.0
2005-05-02 17:20:00,1.25687,1.25701,1.25549,1.25555,446899999.0
2005-05-02 17:25:00,1.25538,1.25593,1.25538,1.25575,585599998.0
2005-05-02 17:30:00,1.25574,1.25574,1.25525,1.25529,536600000.0
2005-05-02 17:35:00,1.25527,1.25535,1.25508,1.25516,448600001.0
2005-05-02 17:40:00,1.2552,1.2552,1.25473,1.25504,591799997.0
2005-05-02 17:45:00,1.25504,1.25508,1.25478,1.2549,251300000.0
2005-05-02 17:50:00,1.25486,1.25526,1.2545,1.25526,483700001.0
2005-05-02 17:55:00,1.2551,1.25531,1.2549,1.25494,515799995.0
2005-05-02 18:00:00,1.25478,1.25532,1.25475,1.25516,3107499995.0
2005-05-02 18:05:00,1.25518,1.25541,1.25496,1.25532,4113100012.0
2005-05-02 18:10:00,1.2555,1.25592,1.2553,1.25555,2581990006.0
2005-05-02 18:15:00,1.25537,1.25555,1.25524,1.25532,2542500006.0
2005-05-02 18:20:00,1.25535,1.25584,1.25504,1.25572,2362599996.0
2005-05-02 18:25:00,1.25558,1.2561,1.25558,1.2561,2943200007.0
2005-05-02 18:30:00,1.25608,1.25634,1.25592,1.25625,2497400013.0
2005-05-02 18:35:00,1.25611,1.25611,1.25577,1.2559,1534200010.0
2005-05-02 18:40:00,1.2559,1.25598,1.25491,1.25538,2304699986.0
2005-05-02 18:45:00,1.25541,1.25541,1.25488,1.25523,1101300002.0
2005-05-02 18:50:00,1.25535,1.25539,1.25498,1.25498,1153399999.0
2005-05-02 18:55:00,1.25505,1.2551,1.25346,1.25364,2039500012.0
2005-05-02 19:00:00,1.25367,1.25373,1.25315,1.25317,1239699997.0
2005-05-02 19:05:00,1.25318,1.25372,1.25318,1.25363,2044300003.0
2005-05-02 19:10:00,1.25366,1.25402,1.2535,1.25402,1270999998.0
2005-05-02 19:15:00,1.254,1.25404,1.25377,1.2539,1523600001.0
2005-05-02 19:20:00,1.25391,1.25424,1.25381,1.25424,910700001.0
2005-05-02 19:25:00,1.254,1.25405,1.25384,1.25389,740000001.0
2005-05-02 19:30:00,1.25392,1.25426,1.25385,1.25425,718199997.0
2005-05-02 19:35:00,1.25437,1.25445,1.25425,1.2544,1321300002.0
2005-05-02 19:40:00,1.25436,1.25445,1.25387,1.25438,894999996.0
2005-05-02 19:45:00,1.25456,1.25487,1.25447,1.2546,489600001.0
2005-05-02 19:50:00,1.25448,1.25473,1.25441,1.25457,470700000.0
2005-05-02 19:55:00,1.25463,1.25478,1.25452,1.25464,609600005.0
2005-05-02 20:00:00,1.25472,1.25487,1.25446,1.25448,1008100005.0
2005-05-02 20:05:00,1.25465,1.2548,1.25414,1.25428,735099995.0
2005-05-02 20:10:00,1.2541,1.25426,1.25387,1.25426,1238600012.0
2005-05-02 20:15:00,1.25432,1.25433,1.25387,1.25388,1560399989.0
2005-05-02 20:20:00,1.25385,1.25406,1.25381,1.25387,1860900004.0
2005-05-02 20:25:00,1.2539,1.25412,1.25385,1.25404,1483600004.0
2005-05-02 20:30:00,1.25399,1.25419,1.25375,1.25419,1260800008.0
2005-05-02 20:35:00,1.2542,1.25426,1.25357,1.25415,1469999991.0
2005-05-02 20:40:00,1.2542,1.25428,1.25403,1.25413,1644500003.0
2005-05-02 20:45:00,1.25412,1.25428,1.25402,1.25422,1227500005.0
2005-05-02 20:50:00,1.25425,1.25451,1.25421,1.25442,1116300004.0
2005-05-02 20:55:00,1.2544,1.25462,1.25429,1.25462,1546600002.0
2005-05-02 21:00:00,1.25462,1.25472,1.25429,1.25472,2510600006.0
2005-05-02 21:05:00,1.25463,1.2549,1.25439,1.25463,1862500001.0
2005-05-02 21:10:00,1.25465,1.25465,1.25442,1.25447,1983700002.0
2005-05-02 21:15:00,1.25442,1.25487,1.25437,1.2547,425899998.0
2005-05-02 21:20:00,1.25482,1.25539,1.25443,1.25511,482800000.0
2005-05-02 21:25:00,1.25507,1.25526,1.2548,1.25485,815300002.0
2005-05-02 21:30:00,1.25477,1.25482,1.25449,1.25469,551000001.0
2005-05-02 21:35:00,1.2547,1.25494,1.25469,1.2548,744500004.0
2005-05-02 21:40:00,1.25481,1.25498,1.25471,1.25487,803600003.0
2005-05-02 21:45:00,1.2549,1.25498,1.2548,1.25486,913700004.0
2005-05-02 21:50:00,1.25485,1.25515,1.25452,1.25485,834700002.0
2005-05-02 21:55:00,1.25498,1.25522,1.25492,1.2551,516900005.0
2005-05-02 22:00:00,1.25507,1.2551,1.25476,1.2549,1106499996.0
2005-05-02 22:05:00,1.2549,1.25516,1.25468,1.25511,565700002.0
2005-05-02 22:10:00,1.2544,1.25498,1.25391,1.25487,427100002.0
2005-05-02 22:15:00,1.25494,1.25517,1.25475,1.25495,532400000.0
2005-05-02 22:20:00,1.25495,1.25517,1.25494,1.25504,615700001.0
2005-05-02 22:25:00,1.25505,1.25511,1.25444,1.25445,897800000.0
2005-05-02 22:30:00,1.2544,1.2545,1.25414,1.25432,679599999.0
2005-05-02 22:35:00,1.25431,1.2545,1.25374,1.2544,520600004.0
2005-05-02 22:40:00,1.25425,1.25435,1.2538,1.25415,594200001.0
2005-05-02 22:45:00,1.25406,1.25416,1.25375,1.25375,379300002.0
2005-05-02 22:50:00,1.25386,1.25403,1.2537,1.25392,616100002.0
2005-05-02 22:55:00,1.25392,1.25414,1.25325,1.25341,879800002.0
2005-05-02 23:00:00,1.25328,1.25374,1.25327,1.2536,649000000.0
2005-05-02 23:05:00,1.25374,1.25418,1.25347,1.25418,534999997.0
2005-05-02 23:10:00,1.25421,1.25424,1.25343,1.25382,378800001.0
2005-05-02 23:15:00,1.25396,1.25396,1.25343,1.2538,499200005.0
2005-05-02 23:20:00,1.25384,1.25421,1.25364,1.25417,646000002.0
2005-05-02 23:25:00,1.25405,1.25413,1.25364,1.25394,608599999.0
2005-05-02 23:30:00,1.25437,1.25447,1.2538,1.25427,504399999.0
2005-05-02 23:35:00,1.25389,1.25467,1.25365,1.25427,339400001.0
2005-05-02 23:40:00,1.25453,1.25468,1.25389,1.25436,638200004.0
2005-05-02 23:45:00,1.25453,1.25476,1.25405,1.25437,351499999.0
2005-05-02 23:50:00,1.25458,1.25491,1.2545,1.2546,398700002.0
2005-05-02 23:55:00,1.25457,1.25459,1.25378,1.25428,325299998.0
2005-05-03 00:00:00,1.25455,1.255,1.25402,1.255,528800001.0
2005-05-03 00:05:00,1.25428,1.25452,1.25383,1.25452,356000003.0
2005-05-03 00:10:00,1.2547,1.25495,1.25444,1.25495,574300002.0
2005-05-03 00:15:00,1.2549,1.25497,1.25459,1.25473,489000000.0
2005-05-03 00:20:00,1.2549,1.25502,1.25481,1.25502,449100007.0
2005-05-03 00:25:00,1.25492,1.25525,1.25489,1.25505,253889998.0
2005-05-03 00:30:00,1.25505,1.25531,1.255,1.25517,284499997.0
2005-05-03 00:35:00,1.25513,1.25515,1.25476,1.25507,346300004.0
2005-05-03 00:40:00,1.25489,1.25535,1.25481,1.25521,432999999.0
2005-05-03 00:45:00,1.25522,1.25546,1.25491,1.25546,482400008.0
2005-05-03 00:50:00,1.25545,1.25545,1.25482,1.2552,611699992.0
2005-05-03 00:55:00,1.25524,1.25555,1.25522,1.2553,310000007.0
2005-05-03 01:00:00,1.25528,1.25545,1.25506,1.2554,493300008.0
2005-05-03 01:05:00,1.25545,1.25545,1.25495,1.25508,575600008.0
2005-05-03 01:10:00,1.25508,1.25526,1.25505,1.25505,228299996.0
2005-05-03 01:15:00,1.25553,1.25559,1.25502,1.25533,448200002.0
2005-05-03 01:20:00,1.25552,1.25552,1.25498,1.25529,303300001.0
2005-05-03 01:25:00,1.2551,1.2555,1.2549,1.255,390600004.0
2005-05-03 01:30:00,1.25496,1.25538,1.25493,1.25528,355800000.0
2005-05-03 01:35:00,1.25515,1.25528,1.25477,1.25528,366499998.0
2005-05-03 01:40:00,1.25483,1.25528,1.25483,1.25514,226599998.0
2005-05-03 01:45:00,1.25484,1.25527,1.25474,1.25492,305600000.0
2005-05-03 01:50:00,1.25497,1.25505,1.25476,1.25485,397900004.0
2005-05-03 01:55:00,1.25474,1.25516,1.25474,1.255,223799998.0
2005-05-03 02:00:00,1.25498,1.25531,1.25484,1.25485,320800003.0
2005-05-03 02:05:00,1.255,1.25535,1.25481,1.25492,595300000.0
2005-05-03 02:10:00,1.25493,1.255,1.25489,1.255,293499997.0
2005-05-03 02:15:00,1.25499,1.25522,1.25479,1.255,398399998.0
2005-05-03 02:20:00,1.25495,1.2552,1.25492,1.25505,363800002.0
2005-05-03 02:25:00,1.25496,1.25512,1.25457,1.25512,396600000.0
2005-05-03 02:30:00,1.25492,1.25528,1.25478,1.2549,496000004.0
2005-05-03 02:35:00,1.25498,1.25505,1.25475,1.25505,177500003.0
2005-05-03 02:40:00,1.2551,1.25523,1.25492,1.255,404300003.0
2005-05-03 02:45:00,1.25508,1.25535,1.25488,1.255,426200001.0
2005-05-03 02:50:00,1.25498,1.25548,1.2548,1.25497,366700000.0
2005-05-03 02:55:00,1.25505,1.2553,1.25489,1.2553,309800000.0
2005-05-03 03:00:00,1.255,1.25505,1.2549,1.25493,423800001.0
2005-05-03 03:05:00,1.25498,1.2555,1.25498,1.2553,238900004.0
2005-05-03 03:10:00,1.25508,1.25539,1.25501,1.25505,286100006.0
2005-05-03 03:15:00,1.25513,1.25555,1.25506,1.2552,299999999.0
2005-05-03 03:20:00,1.25554,1.25701,1.25509,1.25619,524200003.0
2005-05-03 03:25:00,1.25715,1.25715,1.25517,1.25555,587000001.0
2005-05-03 03:30:00,1.25581,1.25627,1.25571,1.25609,266500002.0
2005-05-03 03:35:00,1.25593,1.25606,1.25487,1.25539,485700005.0
2005-05-03 03:40:00,1.25536,1.25559,1.25508,1.25514,454600001.0
2005-05-03 03:45:00,1.25516,1.25535,1.25497,1.25532,424100006.0
2005-05-03 03:50:00,1.25535,1.25613,1.25535,1.25608,360899995.0
2005-05-03 03:55:00,1.2558,1.25636,1.25567,1.25636,528300001.0
2005-05-03 04:00:00,1.25644,1.25661,1.25585,1.2562,334199997.0
2005-05-03 04:05:00,1.25628,1.25628,1.25579,1.25582,334300003.0
2005-05-03 04:10:00,1.25583,1.25603,1.25521,1.25565,508100002.0
2005-05-03 04:15:00,1.2557,1.25594,1.2556,1.2556,292999998.0
2005-05-03 04:20:00,1.25585,1.25616,1.25578,1.25594,546200002.0
2005-05-03 04:25:00,1.25581,1.25651,1.25581,1.25625,367100001.0
2005-05-03 04:30:00,1.25609,1.25666,1.25609,1.25665,503100003.0
2005-05-03 04:35:00,1.25672,1.25696,1.25648,1.25653,299900001.0
2005-05-03 04:40:00,1.25649,1.25708,1.25649,1.25697,322399994.0
2005-05-03 04:45:00,1.25693,1.25714,1.25678,1.25685,449500005.0
2005-05-03 04:50:00,1.25675,1.25712,1.25675,1.2569,342600000.0
2005-05-03 04:55:00,1.25694,1.25727,1.25671,1.25692,381799997.0
2005-05-03 05:00:00,1.2569,1.25698,1.25638,1.25639,301000001.0
2005-05-03 05:05:00,1.2564,1.25646,1.25605,1.25628,492300006.0
2005-05-03 05:10:00,1.25622,1.25662,1.25608,1.2565,492499999.0
2005-05-03 05:15:00,1.25645,1.25686,1.2564,1.25662,489500000.0
2005-05-03 05:20:00,1.25671,1.25697,1.25637,1.25665,374300004.0
2005-05-03 05:25:00,1.25656,1.25659,1.25645,1.25647,257699997.0
2005-05-03 05:30:00,1.25642,1.25662,1.25642,1.25651,219399998.0
2005-05-03 05:35:00,1.25692,1.25692,1.25602,1.25652,565500001.0
2005-05-03 05:40:00,1.25601,1.2569,1.25601,1.25638,197600001.0
2005-05-03 05:45:00,1.2563,1.25691,1.2563,1.25671,431599997.0
2005-05-03 05:50:00,1.25645,1.25681,1.2564,1.2565,374900002.0
2005-05-03 05:55:00,1.25642,1.25684,1.2561,1.25622,653400008.0
2005-05-03 06:00:00,1.2562,1.25664,1.2562,1.25655,461200001.0
2005-05-03 06:05:00,1.25665,1.25697,1.25652,1.25687,467500004.0
2005-05-03 06:10:00,1.25662,1.25677,1.25629,1.2564,426099999.0
2005-05-03 06:15:00,1.2564,1.25665,1.25623,1.2564,482500006.0
2005-05-03 06:20:00,1.25637,1.25652,1.25623,1.2564,487200001.0
2005-05-03 06:25:00,1.25637,1.25669,1.2561,1.25638,435199998.0
2005-05-03 06:30:00,1.25645,1.25664,1.2563,1.25648,361299999.0
2005-05-03 06:35:00,1.25652,1.25675,1.2564,1.25666,536699996.0
2005-05-03 06:40:00,1.25642,1.25654,1.25623,1.25644,441300004.0
2005-05-03 06:45:00,1.25647,1.25691,1.25625,1.25689,546500004.0
2005-05-03 06:50:00,1.2567,1.25714,1.2562,1.25645,332499998.0
2005-05-03 06:55:00,1.2567,1.25695,1.2567,1.2569,396800000.0
2005-05-03 07:00:00,1.25692,1.25708,1.25654,1.25688,613799999.0
2005-05-03 07:05:00,1.25686,1.25722,1.25686,1.25695,442000004.0
2005-05-03 07:10:00,1.257,1.25737,1.25685,1.25697,406999996.0
2005-05-03 07:15:00,1.25697,1.25725,1.25676,1.257,419500005.0
2005-05-03 07:20:00,1.2571,1.25723,1.25625,1.25625,392400001.0
2005-05-03 07:25:00,1.2563,1.25642,1.25623,1.25642,328900001.0
2005-05-03 07:30:00,1.25625,1.25633,1.25602,1.25632,491100000.0
2005-05-03 07:35:00,1.25615,1.25648,1.25605,1.25613,436900006.0
2005-05-03 07:40:00,1.2563,1.2564,1.25598,1.25613,338100002.0
2005-05-03 07:45:00,1.25614,1.2564,1.25609,1.2562,377099997.0
2005-05-03 07:50:00,1.2564,1.2564,1.25594,1.2562,467099995.0
2005-05-03 07:55:00,1.25628,1.25667,1.256,1.25635,443499997.0
2005-05-03 08:00:00,1.25626,1.25631,1.2561,1.25631,390799999.0
2005-05-03 08:05:00,1.25631,1.2568,1.25622,1.25652,481800002.0
2005-05-03 08:10:00,1.25679,1.25706,1.25658,1.25669,536600005.0
2005-05-03 08:15:00,1.25672,1.25723,1.25663,1.25717,262500004.0
2005-05-03 08:20:00,1.257,1.25714,1.2568,1.2571,504700000.0
2005-05-03 08:25:00,1.2573,1.2574,1.25629,1.25682,562100000.0
2005-05-03 08:30:00,1.25683,1.25716,1.25683,1.25716,465999995.0
2005-05-03 08:35:00,1.25724,1.25738,1.25703,1.25718,385100000.0
2005-05-03 08:40:00,1.25717,1.25736,1.2568,1.25705,227800000.0
2005-05-03 08:45:00,1.25676,1.25713,1.25655,1.25655,245800000.0
2005-05-03 08:50:00,1.25655,1.25695,1.25655,1.25695,361200002.0
2005-05-03 08:55:00,1.25697,1.2571,1.25555,1.25558,649400008.0
2005-05-03 09:00:00,1.25559,1.2561,1.25559,1.2561,341299998.0
2005-05-03 09:05:00,1.25609,1.25675,1.256,1.2567,407400001.0
2005-05-03 09:10:00,1.25666,1.25685,1.2564,1.25651,469000004.0
2005-05-03 09:15:00,1.2566,1.25717,1.25624,1.25711,248599997.0
2005-05-03 09:20:00,1.25728,1.25741,1.25701,1.25705,510999995.0
2005-05-03 09:25:00,1.2571,1.25715,1.25696,1.25708,259800004.0
2005-05-03 09:30:00,1.257,1.257,1.25593,1.25678,303899999.0
2005-05-03 09:35:00,1.25692,1.25699,1.25643,1.25692,393199998.0
2005-05-03 09:40:00,1.25693,1.25724,1.25628,1.25716,255599999.0
2005-05-03 09:45:00,1.25675,1.25712,1.25622,1.257,562600002.0
2005-05-03 09:50:00,1.2569,1.25702,1.25576,1.25659,438200002.0
2005-05-03 09:55:00,1.2568,1.25691,1.2567,1.25679,280800002.0
2005-05-03 10:00:00,1.25682,1.25719,1.25661,1.25709,410600004.0
2005-05-03 10:05:00,1.25694,1.25694,1.25583,1.25678,376499997.0
2005-05-03 10:10:00,1.25655,1.25681,1.25649,1.2567,400600002.0
2005-05-03 10:15:00,1.25675,1.25675,1.25645,1.25653,478100004.0
2005-05-03 10:20:00,1.25658,1.25675,1.2564,1.2566,490500002.0
2005-05-03 10:25:00,1.25657,1.25657,1.25574,1.25588,289700004.0
2005-05-03 10:30:00,1.25635,1.25667,1.25628,1.25628,448800004.0
2005-05-03 10:35:00,1.2561,1.25666,1.25609,1.25638,592500002.0
2005-05-03 10:40:00,1.25634,1.25647,1.25563,1.25565,474100003.0
2005-05-03 10:45:00,1.25571,1.25612,1.2557,1.25607,567400003.0
2005-05-03 10:50:00,1.25604,1.25636,1.25593,1.25635,633800001.0
2005-05-03 10:55:00,1.25632,1.25646,1.25623,1.2563,432900007.0
2005-05-03 11:00:00,1.25619,1.25619,1.25583,1.25602,436100002.0
2005-05-03 11:05:00,1.25598,1.25642,1.25584,1.25633,306589997.0
2005-05-03 11:10:00,1.25635,1.25664,1.25607,1.25612,519900001.0
2005-05-03 11:15:00,1.25609,1.25635,1.25594,1.25625,444000002.0
2005-05-03 11:20:00,1.25654,1.25658,1.25586,1.25596,520200001.0
2005-05-03 11:25:00,1.25603,1.25605,1.25573,1.25574,656499998.0
2005-05-03 11:30:00,1.25575,1.25588,1.25552,1.25563,430100000.0
2005-05-03 11:35:00,1.25573,1.25589,1.25561,1.25579,548500001.0
2005-05-03 11:40:00,1.25579,1.25583,1.25484,1.2551,671900001.0
2005-05-03 11:45:00,1.25503,1.25503,1.25432,1.25469,322700002.0
2005-05-03 11:50:00,1.25467,1.25475,1.25435,1.25438,475200003.0
2005-05-03 11:55:00,1.25443,1.25445,1.25424,1.25445,386600006.0
2005-05-03 12:00:00,1.2545,1.25515,1.2543,1.25462,459700001.0
2005-05-03 12:05:00,1.25453,1.2553,1.2545,1.2553,561600007.0
2005-05-03 12:10:00,1.25524,1.25541,1.25473,1.25507,591500004.0
2005-05-03 12:15:00,1.25495,1.25526,1.25491,1.25499,384200002.0
2005-05-03 12:20:00,1.25504,1.2553,1.255,1.25524,473199999.0
2005-05-03 12:25:00,1.25531,1.25656,1.25531,1.25647,578900005.0
2005-05-03 12:30:00,1.2565,1.25658,1.25582,1.25653,353200000.0
2005-05-03 12:35:00,1.25645,1.25666,1.25596,1.25617,479100003.0
2005-05-03 12:40:00,1.25621,1.25621,1.25549,1.25604,582100002.0
2005-05-03 12:45:00,1.2559,1.25629,1.2558,1.25602,345000001.0
2005-05-03 12:50:00,1.25599,1.25607,1.25566,1.25592,338100002.0
2005-05-03 12:55:00,1.25591,1.25653,1.25591,1.25653,438600000.0
2005-05-03 13:00:00,1.25647,1.2566,1.25624,1.25632,396200000.0
2005-05-03 13:05:00,1.25622,1.25622,1.25584,1.25592,508100006.0
2005-05-03 13:10:00,1.25587,1.25613,1.25583,1.25609,379500006.0
2005-05-03 13:15:00,1.25578,1.25578,1.2549,1.25509,245500000.0
2005-05-03 13:20:00,1.25509,1.25519,1.25493,1.25501,494800000.0
2005-05-03 13:25:00,1.25485,1.25512,1.25402,1.25409,435800000.0
2005-05-03 13:30:00,1.25412,1.25413,1.25348,1.25362,489800001.0
2005-05-03 13:35:00,1.25365,1.25376,1.25325,1.2534,491100001.0
2005-05-03 13:40:00,1.25338,1.25384,1.25321,1.25379,766700006.0
2005-05-03 13:45:00,1.25367,1.25406,1.25349,1.2539,397900003.0
2005-05-03 13:50:00,1.25377,1.25412,1.25353,1.25412,312700000.0
2005-05-03 13:55:00,1.25413,1.2544,1.25388,1.25398,412800000.0
2005-05-03 14:00:00,1.25398,1.25453,1.25392,1.25442,551100005.0
2005-05-03 14:05:00,1.25423,1.25514,1.25404,1.25466,411400000.0
2005-05-03 14:10:00,1.25473,1.25532,1.25473,1.25527,609200000.0
2005-05-03 14:15:00,1.25525,1.25604,1.25519,1.25578,419600000.0
2005-05-03 14:20:00,1.25614,1.25647,1.25611,1.25646,354300003.0
2005-05-03 14:25:00,1.25643,1.25656,1.25594,1.25615,462900001.0
2005-05-03 14:30:00,1.25608,1.25661,1.25555,1.25643,362900000.0
2005-05-03 14:35:00,1.25653,1.25681,1.25613,1.25617,460600002.0
2005-05-03 14:40:00,1.25633,1.25653,1.25607,1.25623,307500000.0
2005-05-03 14:45:00,1.25626,1.25641,1.25599,1.25612,503700008.0
2005-05-03 14:50:00,1.25622,1.25643,1.25604,1.25625,407500002.0
2005-05-03 14:55:00,1.25642,1.25645,1.25617,1.25621,593500000.0
2005-05-03 15:00:00,1.25615,1.2563,1.25587,1.25616,515899999.0
2005-05-03 15:05:00,1.25618,1.25622,1.25562,1.25568,435600003.0
2005-05-03 15:10:00,1.2557,1.25602,1.25557,1.25585,594100004.0
2005-05-03 15:15:00,1.25592,1.25599,1.25486,1.255,390300002.0
2005-05-03 15:20:00,1.25503,1.25555,1.25499,1.25511,498000000.0
2005-05-03 15:25:00,1.25508,1.25508,1.25456,1.25468,346590006.0
2005-05-03 15:30:00,1.25465,1.255,1.25446,1.25471,340000000.0
2005-05-03 15:35:00,1.25468,1.2548,1.25455,1.25478,467700003.0
2005-05-03 15:40:00,1.25483,1.25512,1.25483,1.25497,504900009.0
2005-05-03 15:45:00,1.25505,1.25526,1.25432,1.25438,407800003.0
2005-05-03 15:50:00,1.25433,1.25454,1.25401,1.25401,683899998.0
2005-05-03 15:55:00,1.25404,1.25463,1.25395,1.25463,502800000.0
2005-05-03 16:00:00,1.25475,1.25503,1.25459,1.255,557700005.0
2005-05-03 16:05:00,1.25528,1.25605,1.25528,1.25589,470800004.0
2005-05-03 16:10:00,1.25596,1.25599,1.25543,1.25556,232100001.0
2005-05-03 16:15:00,1.25562,1.25588,1.25542,1.25588,388700002.0
2005-05-03 16:20:00,1.25582,1.25617,1.25571,1.25617,487999995.0
2005-05-03 16:25:00,1.2562,1.2562,1.25511,1.25547,504900002.0
2005-05-03 16:30:00,1.25562,1.25572,1.25534,1.25538,509800002.0
2005-05-03 16:35:00,1.25536,1.25559,1.25513,1.25524,470200003.0
2005-05-03 16:40:00,1.25521,1.25549,1.25513,1.25537,316690003.0
2005-05-03 16:45:00,1.25533,1.25551,1.25505,1.25515,554390000.0
2005-05-03 16:50:00,1.2551,1.25517,1.25436,1.25455,598700001.0
2005-05-03 16:55:00,1.25445,1.25493,1.25431,1.25486,420099997.0
2005-05-03 17:00:00,1.25467,1.25514,1.25454,1.2546,493900004.0
2005-05-03 17:05:00,1.25452,1.25493,1.25448,1.25456,380199994.0
2005-05-03 17:10:00,1.25455,1.25465,1.25433,1.25443,579099998.0
2005-05-03 17:15:00,1.25433,1.25447,1.25423,1.25437,535400004.0
2005-05-03 17:20:00,1.25418,1.25427,1.25357,1.2536,518799989.0
2005-05-03 17:25:00,1.25362,1.25374,1.25345,1.2537,466300007.0
2005-05-03 17:30:00,1.25372,1.25383,1.25356,1.25366,437100006.0
2005-05-03 17:35:00,1.25365,1.25443,1.25365,1.25443,519600005.0
2005-05-03 17:40:00,1.25447,1.25455,1.25422,1.25435,318900002.0
2005-05-03 17:45:00,1.2542,1.25438,1.25383,1.25426,604800006.0
2005-05-03 17:50:00,1.25426,1.25468,1.25406,1.25452,411900004.0
2005-05-03 17:55:00,1.25447,1.25515,1.25388,1.25388,504600008.0
2005-05-03 18:00:00,1.25395,1.25421,1.25387,1.25396,2917300000.0
2005-05-03 18:05:00,1.254,1.25437,1.2538,1.25418,4088899991.0
2005-05-03 18:10:00,1.25426,1.25446,1.25389,1.25417,2485000005.0
2005-05-03 18:15:00,1.25408,1.25431,1.25367,1.2537,2909299998.0
2005-05-03 18:20:00,1.25384,1.25418,1.25341,1.25396,2480599995.0
2005-05-03 18:25:00,1.25393,1.25411,1.25349,1.2537,2664200003.0
2005-05-03 18:30:00,1.2535,1.25355,1.25311,1.25322,2611700008.0
2005-05-03 18:35:00,1.25322,1.25337,1.25283,1.2533,1578800012.0
2005-05-03 18:40:00,1.25336,1.25363,1.25325,1.25352,2226600006.0
2005-05-03 18:45:00,1.2535,1.25367,1.25329,1.25358,980499997.0
2005-05-03 18:50:00,1.2536,1.25378,1.25326,1.25345,1072999996.0
2005-05-03 18:55:00,1.25344,1.25471,1.25331,1.25457,1794300006.0
2005-05-03 19:00:00,1.25462,1.25497,1.25425,1.25485,1235900007.0
2005-05-03 19:05:00,1.25473,1.25505,1.25464,1.25492,2121300007.0
2005-05-03 19:10:00,1.255,1.25505,1.25449,1.25496,950199999.0
2005-05-03 19:15:00,1.2549,1.25509,1.25467,1.25503,1828690003.0
2005-05-03 19:20:00,1.25517,1.25526,1.25467,1.25476,769299997.0
2005-05-03 19:25:00,1.25473,1.25475,1.25415,1.25462,1019800005.0
2005-05-03 19:30:00,1.25465,1.25487,1.25452,1.25469,572800004.0
2005-05-03 19:35:00,1.25459,1.25488,1.25435,1.25464,1246000010.0
2005-05-03 19:40:00,1.25468,1.25484,1.25454,1.25478,865700003.0
2005-05-03 19:45:00,1.25475,1.25499,1.25464,1.25496,657999993.0
2005-05-03 19:50:00,1.255,1.25511,1.25471,1.25477,632999998.0
2005-05-03 19:55:00,1.25493,1.25494,1.25451,1.25458,746500005.0
2005-05-03 20:00:00,1.2545,1.2547,1.25405,1.25425,952600002.0
2005-05-03 20:05:00,1.25413,1.2544,1.25395,1.25405,1021500001.0
2005-05-03 20:10:00,1.25407,1.25443,1.25388,1.254,1009600003.0
2005-05-03 20:15:00,1.25399,1.25522,1.25312,1.25458,1707800011.0
2005-05-03 20:20:00,1.25469,1.2553,1.25407,1.25523,1877200000.0
2005-05-03 20:25:00,1.25537,1.25545,1.2545,1.2545,1687200008.0
2005-05-03 20:30:00,1.2544,1.2545,1.25335,1.25376,1292100004.0
2005-05-03 20:35:00,1.25381,1.25445,1.25363,1.25441,1459399997.0
2005-05-03 20:40:00,1.25453,1.25469,1.25391,1.25461,1628999999.0
2005-05-03 20:45:00,1.25474,1.256,1.25459,1.256,1144300004.0
2005-05-03 20:50:00,1.25599,1.25614,1.2553,1.25542,1059300000.0
2005-05-03 20:55:00,1.25553,1.25569,1.25436,1.25485,1618199998.0
2005-05-03 21:00:00,1.25491,1.25497,1.2535,1.25377,3081799986.0
2005-05-03 21:05:00,1.25363,1.25384,1.25342,1.25373,1701500006.0
2005-05-03 21:10:00,1.25387,1.2539,1.25088,1.2516,1829990007.0
2005-05-03 21:15:00,1.25163,1.25215,1.25161,1.25213,571600005.0
2005-05-03 21:20:00,1.25207,1.25257,1.25202,1.25228,433099999.0
2005-05-03 21:25:00,1.25227,1.25227,1.25143,1.25145,677500002.0
2005-05-03 21:30:00,1.25149,1.25155,1.25109,1.25126,471200002.0
2005-05-03 21:35:00,1.25142,1.25192,1.25142,1.2518,789300007.0
2005-05-03 21:40:00,1.25182,1.25192,1.25178,1.2519,723900006.0
2005-05-03 21:45:00,1.25194,1.25246,1.25194,1.25238,913700006.0
2005-05-03 21:50:00,1.25235,1.2524,1.25195,1.25207,487399998.0
2005-05-03 21:55:00,1.25212,1.25219,1.25107,1.25174,417500002.0
2005-05-03 22:00:00,1.25183,1.25183,1.25097,1.2514,1090500004.0
2005-05-03 22:05:00,1.25145,1.2516,1.25126,1.2516,717100002.0
2005-05-03 22:10:00,1.25153,1.25173,1.25141,1.25157,480899999.0
2005-05-03 22:15:00,1.25157,1.25163,1.25142,1.25156,450300003.0
2005-05-03 22:20:00,1.25148,1.25185,1.25102,1.25185,522300000.0
2005-05-03 22:25:00,1.25175,1.25185,1.2515,1.25175,783990002.0
2005-05-03 22:30:00,1.25173,1.2522,1.25164,1.25194,662999998.0
2005-05-03 22:35:00,1.252,1.25227,1.25187,1.25215,676099998.0
2005-05-03 22:40:00,1.25228,1.25228,1.25099,1.25193,717799999.0
2005-05-03 22:45:00,1.25189,1.25189,1.25131,1.25133,405799998.0
2005-05-03 22:50:00,1.25133,1.25181,1.25118,1.25172,627899998.0
2005-05-03 22:55:00,1.25177,1.25179,1.25125,1.25135,663900004.0
2005-05-03 23:00:00,1.2513,1.25178,1.2513,1.25161,412800001.0
2005-05-03 23:05:00,1.25175,1.25238,1.25138,1.25202,601799995.0
2005-05-03 23:10:00,1.2518,1.25263,1.25172,1.25263,538600004.0
2005-05-03 23:15:00,1.25288,1.25306,1.25253,1.25282,567800006.0
2005-05-03 23:20:00,1.2529,1.25354,1.25265,1.25284,487700000.0
2005-05-03 23:25:00,1.25333,1.25333,1.25244,1.25272,470700000.0
2005-05-03 23:30:00,1.25275,1.25334,1.25269,1.25307,617200007.0
2005-05-03 23:35:00,1.25307,1.25331,1.25204,1.25331,175200003.0
2005-05-03 23:40:00,1.25335,1.25376,1.2532,1.25337,300200001.0
2005-05-03 23:45:00,1.25333,1.2534,1.25302,1.25315,547600002.0
2005-05-03 23:50:00,1.25308,1.25327,1.25296,1.25296,446700001.0
2005-05-03 23:55:00,1.25297,1.25312,1.25276,1.25299,525300001.0
2005-05-04 00:00:00,1.25248,1.25311,1.2516,1.25303,395500003.0
2005-05-04 00:05:00,1.25295,1.25379,1.25201,1.25369,569200006.0
2005-05-04 00:10:00,1.25365,1.2539,1.25343,1.25365,385300003.0
2005-05-04 00:15:00,1.2537,1.25378,1.25346,1.25375,324500002.0
2005-05-04 00:20:00,1.2537,1.25405,1.25345,1.2537,566500002.0
2005-05-04 00:25:00,1.25399,1.25401,1.25357,1.25357,421200000.0
2005-05-04 00:30:00,1.25358,1.25401,1.25351,1.25378,385299994.0
2005-05-04 00:35:00,1.25393,1.254,1.25349,1.25352,546199997.0
2005-05-04 00:40:00,1.25367,1.25399,1.25173,1.25325,433300004.0
2005-05-04 00:45:00,1.25137,1.25363,1.25137,1.25334,567199996.0
2005-05-04 00:50:00,1.2534,1.25366,1.25332,1.25343,514200004.0
2005-05-04 00:55:00,1.25346,1.2537,1.25325,1.2534,336199998.0
2005-05-04 01:00:00,1.25325,1.25342,1.25311,1.25328,508600002.0
2005-05-04 01:05:00,1.25335,1.25345,1.25315,1.25328,216200002.0
2005-05-04 01:10:00,1.25324,1.25345,1.25322,1.25335,306499998.0
2005-05-04 01:15:00,1.25328,1.25383,1.25325,1.25358,445800004.0
2005-05-04 01:20:00,1.25339,1.25345,1.25332,1.25332,360000001.0
2005-05-04 01:25:00,1.2534,1.25365,1.25329,1.25336,393300000.0
2005-05-04 01:30:00,1.25333,1.25357,1.25333,1.25335,228199996.0
2005-05-04 01:35:00,1.25346,1.25349,1.25333,1.25345,317000003.0
2005-05-04 01:40:00,1.25333,1.25375,1.25332,1.25375,240699999.0
2005-05-04 01:45:00,1.2535,1.25382,1.25336,1.25369,368899998.0
2005-05-04 01:50:00,1.25347,1.25373,1.2534,1.25373,359200000.0
2005-05-04 01:55:00,1.2534,1.2537,1.25328,1.2534,318399997.0
2005-05-04 02:00:00,1.25333,1.25376,1.2533,1.25336,512700012.0
2005-05-04 02:05:00,1.2534,1.25365,1.25323,1.25345,270700002.0
2005-05-04 02:10:00,1.25348,1.2536,1.25326,1.25345,392999997.0
2005-05-04 02:15:00,1.25355,1.25373,1.2533,1.2534,643700004.0
2005-05-04 02:20:00,1.25335,1.25355,1.25324,1.25335,285200001.0
2005-05-04 02:25:00,1.25336,1.25371,1.25331,1.25332,469900001.0
2005-05-04 02:30:00,1.25338,1.25367,1.2533,1.2534,483400002.0
2005-05-04 02:35:00,1.25345,1.25355,1.25335,1.25355,218800001.0
2005-05-04 02:40:00,1.25343,1.25383,1.25334,1.2534,212599999.0
2005-05-04 02:45:00,1.25335,1.25345,1.25335,1.2534,263199999.0
2005-05-04 02:50:00,1.25338,1.25364,1.25318,1.25346,469000001.0
2005-05-04 02:55:00,1.25335,1.2536,1.25306,1.25323,349999998.0
2005-05-04 03:00:00,1.25136,1.25315,1.25136,1.25303,405399997.0
2005-05-04 03:05:00,1.25305,1.25337,1.25305,1.25329,278100001.0
2005-05-04 03:10:00,1.25327,1.25357,1.25327,1.25335,215300000.0
2005-05-04 03:15:00,1.25339,1.2536,1.25329,1.25348,324900001.0
2005-05-04 03:20:00,1.25343,1.25349,1.25249,1.25249,450500000.0
2005-05-04 03:25:00,1.25243,1.25243,1.25194,1.25232,317800001.0
2005-05-04 03:30:00,1.2524,1.25255,1.25179,1.25185,409800001.0
2005-05-04 03:35:00,1.25173,1.25198,1.25142,1.25192,372400003.0
2005-05-04 03:40:00,1.25183,1.25205,1.25152,1.25152,303699999.0
2005-05-04 03:45:00,1.25159,1.25183,1.25145,1.25147,557700005.0
2005-05-04 03:50:00,1.25145,1.25168,1.25119,1.25136,347099999.0
2005-05-04 03:55:00,1.2514,1.2514,1.25094,1.25114,471900005.0
2005-05-04 04:00:00,1.25103,1.2511,1.25085,1.25098,366099998.0
2005-05-04 04:05:00,1.25105,1.25146,1.2509,1.25102,294600001.0
2005-05-04 04:10:00,1.25123,1.2518,1.25109,1.25155,549100000.0
2005-05-04 04:15:00,1.25151,1.25151,1.25104,1.25123,502199998.0
2005-05-04 04:20:00,1.25135,1.25145,1.25113,1.25118,516300003.0
2005-05-04 04:25:00,1.25119,1.25125,1.25039,1.25052,587800002.0
2005-05-04 04:30:00,1.25055,1.25062,1.25025,1.25041,528400001.0
2005-05-04 04:35:00,1.25033,1.25072,1.25021,1.25072,262499998.0
2005-05-04 04:40:00,1.25078,1.2508,1.25028,1.25034,532600001.0
2005-05-04 04:45:00,1.2504,1.2504,1.25001,1.25005,310000001.0
2005-05-04 04:50:00,1.25004,1.25029,1.24982,1.25027,351800001.0
2005-05-04 04:55:00,1.25025,1.25063,1.2501,1.25027,445899999.0
2005-05-04 05:00:00,1.25021,1.25073,1.25014,1.25049,391700001.0
2005-05-04 05:05:00,1.25048,1.25049,1.24963,1.24964,362999997.0
2005-05-04 05:10:00,1.24963,1.24972,1.2491,1.24945,461300003.0
2005-05-04 05:15:00,1.24953,1.24967,1.24925,1.24952,367000005.0
2005-05-04 05:20:00,1.24973,1.24995,1.24959,1.24968,281300003.0
2005-05-04 05:25:00,1.24972,1.25,1.24951,1.24959,323100002.0
2005-05-04 05:30:00,1.24971,1.24996,1.24944,1.2498,330500006.0
2005-05-04 05:35:00,1.24992,1.2501,1.24955,1.24973,306399998.0
2005-05-04 05:40:00,1.2497,1.25003,1.24955,1.24979,347600001.0
2005-05-04 05:45:00,1.2497,1.2503,1.2497,1.25025,415299997.0
2005-05-04 05:50:00,1.25017,1.25073,1.2501,1.25031,510999997.0
2005-05-04 05:55:00,1.2501,1.2504,1.24947,1.25037,371200005.0
2005-05-04 06:00:00,1.25,1.25,1.24931,1.24993,423899998.0
2005-05-04 06:05:00,1.24993,1.25037,1.2497,1.24985,489199998.0
2005-05-04 06:10:00,1.25018,1.25027,1.2498,1.2499,394700001.0
2005-05-04 06:15:00,1.24988,1.25018,1.24979,1.2499,400589997.0
2005-05-04 06:20:00,1.24987,1.25024,1.24975,1.24995,402900003.0
2005-05-04 06:25:00,1.24985,1.24988,1.24932,1.24948,253099996.0
2005-05-04 06:30:00,1.24947,1.24985,1.24928,1.24985,354900002.0
2005-05-04 06:35:00,1.2498,1.25015,1.24937,1.2494,500100000.0
2005-05-04 06:40:00,1.24953,1.25011,1.24938,1.24975,506800000.0
2005-05-04 06:45:00,1.24982,1.25013,1.24975,1.24985,442400001.0
2005-05-04 06:50:00,1.2499,1.24999,1.2496,1.24996,362600002.0
2005-05-04 06:55:00,1.24998,1.25025,1.24982,1.25,439200004.0
2005-05-04 07:00:00,1.24995,1.2504,1.24987,1.25003,410600002.0
2005-05-04 07:05:00,1.24992,1.25049,1.24992,1.2502,254799998.0
2005-05-04 07:10:00,1.2501,1.25038,1.25002,1.25015,465599996.0
2005-05-04 07:15:00,1.25008,1.25031,1.24938,1.24942,338800004.0
2005-05-04 07:20:00,1.2494,1.24974,1.24931,1.24945,376400004.0
2005-05-04 07:25:00,1.2495,1.2497,1.24944,1.24968,486600002.0
2005-05-04 07:30:00,1.24975,1.25014,1.2495,1.24952,449700001.0
2005-05-04 07:35:00,1.24946,1.24976,1.24893,1.2492,360200000.0
2005-05-04 07:40:00,1.24925,1.24933,1.24913,1.24933,372200000.0
2005-05-04 07:45:00,1.24921,1.24952,1.2492,1.24927,514899996.0
2005-05-04 07:50:00,1.24937,1.24948,1.24912,1.24914,401799997.0
2005-05-04 07:55:00,1.2492,1.24923,1.24895,1.249,245699999.0
2005-05-04 08:00:00,1.24901,1.24941,1.24901,1.24937,462899996.0
2005-05-04 08:05:00,1.2494,1.24978,1.24935,1.24944,454499997.0
2005-05-04 08:10:00,1.24954,1.24989,1.24926,1.24965,287100001.0
2005-05-04 08:15:00,1.24971,1.24998,1.24957,1.24967,588599995.0
2005-05-04 08:20:00,1.2496,1.24984,1.24946,1.24978,552500005.0
2005-05-04 08:25:00,1.2498,1.25013,1.24962,1.25,408500003.0
2005-05-04 08:30:00,1.25001,1.25023,1.25,1.25015,528300006.0
2005-05-04 08:35:00,1.25021,1.25055,1.24966,1.25013,508200000.0
2005-05-04 08:40:00,1.25011,1.25046,1.25001,1.25032,381900001.0
2005-05-04 08:45:00,1.25027,1.25032,1.25004,1.25011,251500000.0
2005-05-04 08:50:00,1.25005,1.25018,1.24996,1.25012,456499999.0
2005-05-04 08:55:00,1.25025,1.25025,1.24963,1.24982,436300001.0
2005-05-04 09:00:00,1.24975,1.24998,1.24967,1.24998,336499999.0
2005-05-04 09:05:00,1.24996,1.25034,1.24984,1.25005,437599997.0
2005-05-04 09:10:00,1.25,1.25024,1.24993,1.2502,275300004.0
2005-05-04 09:15:00,1.25013,1.25083,1.24992,1.25069,331900003.0
2005-05-04 09:20:00,1.25087,1.25095,1.25057,1.25073,349000002.0
2005-05-04 09:25:00,1.2508,1.25139,1.25075,1.25108,465900005.0
2005-05-04 09:30:00,1.25127,1.25136,1.25051,1.25055,362099999.0
2005-05-04 09:35:00,1.2506,1.25065,1.25037,1.25052,601800002.0
2005-05-04 09:40:00,1.25057,1.25074,1.25021,1.25029,275699997.0
2005-05-04 09:45:00,1.25021,1.25047,1.25012,1.25037,229400000.0
2005-05-04 09:50:00,1.25044,1.2506,1.25039,1.25046,385099997.0
2005-05-04 09:55:00,1.25063,1.25078,1.25013,1.25054,577599996.0
2005-05-04 10:00:00,1.25045,1.25077,1.25033,1.25065,556300001.0
2005-05-04 10:05:00,1.25078,1.25079,1.2502,1.25021,214500000.0
2005-05-04 10:10:00,1.25015,1.25019,1.24933,1.24942,439800004.0
2005-05-04 10:15:00,1.24941,1.24946,1.24908,1.24933,618199999.0
2005-05-04 10:20:00,1.24937,1.2501,1.24928,1.24979,405899999.0
2005-05-04 10:25:00,1.2498,1.24985,1.24925,1.24925,574200001.0
2005-05-04 10:30:00,1.24917,1.24952,1.2491,1.24927,695099996.0
2005-05-04 10:35:00,1.24925,1.24942,1.24892,1.2492,602200002.0
2005-05-04 10:40:00,1.24927,1.24959,1.24906,1.24906,523500000.0
2005-05-04 10:45:00,1.24909,1.2493,1.24892,1.24915,638400002.0
2005-05-04 10:50:00,1.24913,1.24927,1.249,1.24915,573299998.0
2005-05-04 10:55:00,1.2491,1.2493,1.24874,1.24927,646099998.0
2005-05-04 11:00:00,1.24915,1.24937,1.24913,1.2492,501300005.0
2005-05-04 11:05:00,1.2491,1.2491,1.24886,1.249,269999995.0
2005-05-04 11:10:00,1.24894,1.24931,1.24886,1.24895,729300005.0
2005-05-04 11:15:00,1.24873,1.24897,1.24872,1.24885,603900006.0
2005-05-04 11:20:00,1.2489,1.24918,1.24883,1.2491,339200002.0
2005-05-04 11:25:00,1.24918,1.24929,1.24872,1.24872,494400005.0
2005-05-04 11:30:00,1.2488,1.24893,1.24867,1.24888,651700010.0
2005-05-04 11:35:00,1.24897,1.24897,1.24829,1.24834,455300004.0
2005-05-04 11:40:00,1.24807,1.24837,1.24788,1.24837,402800001.0
2005-05-04 11:45:00,1.24858,1.24865,1.2484,1.24855,546899993.0
2005-05-04 11:50:00,1.24853,1.24936,1.24853,1.24896,490099995.0
2005-05-04 11:55:00,1.24901,1.24948,1.24871,1.24886,288800003.0
2005-05-04 12:00:00,1.24885,1.24885,1.2482,1.24828,339399999.0
2005-05-04 12:05:00,1.24838,1.24853,1.2481,1.24828,537299999.0
2005-05-04 12:10:00,1.24832,1.24852,1.24812,1.2485,562100002.0
2005-05-04 12:15:00,1.24846,1.24891,1.24818,1.24883,421000005.0
2005-05-04 12:20:00,1.24875,1.24939,1.24875,1.24903,415500005.0
2005-05-04 12:25:00,1.24909,1.24935,1.24893,1.24918,553399992.0
2005-05-04 12:30:00,1.24909,1.24964,1.24909,1.2496,477400003.0
2005-05-04 12:35:00,1.24968,1.24968,1.24929,1.24941,314800002.0
2005-05-04 12:40:00,1.24943,1.24943,1.24925,1.2493,473289998.0
2005-05-04 12:45:00,1.2493,1.24952,1.24846,1.24846,207600000.0
2005-05-04 12:50:00,1.24845,1.24857,1.24775,1.24797,332600005.0
2005-05-04 12:55:00,1.24802,1.24887,1.24794,1.24863,530100001.0
2005-05-04 13:00:00,1.24838,1.24862,1.24826,1.24837,488399998.0
2005-05-04 13:05:00,1.24827,1.24877,1.24819,1.2486,426000002.0
2005-05-04 13:10:00,1.24857,1.24885,1.24794,1.24794,465599999.0
2005-05-04 13:15:00,1.2479,1.24827,1.24768,1.24812,436699996.0
2005-05-04 13:20:00,1.2481,1.24854,1.24808,1.24843,534599999.0
2005-05-04 13:25:00,1.24842,1.24861,1.24818,1.24853,440300004.0
2005-05-04 13:30:00,1.24865,1.24882,1.24838,1.24857,273700000.0
2005-05-04 13:35:00,1.24847,1.24888,1.24832,1.2487,625300011.0
2005-05-04 13:40:00,1.24866,1.24877,1.24828,1.24843,580600004.0
2005-05-04 13:45:00,1.24852,1.24877,1.24835,1.24873,234599998.0
2005-05-04 13:50:00,1.24877,1.24877,1.24813,1.24826,317300001.0
2005-05-04 13:55:00,1.24825,1.24835,1.2481,1.24816,383300002.0
2005-05-04 14:00:00,1.24815,1.24863,1.24815,1.24861,217400001.0
2005-05-04 14:05:00,1.24844,1.24872,1.24827,1.24844,340300001.0
2005-05-04 14:10:00,1.24842,1.24873,1.24827,1.24873,462299997.0
2005-05-04 14:15:00,1.24864,1.24883,1.2484,1.24868,460300006.0
2005-05-04 14:20:00,1.24854,1.24865,1.2483,1.24855,398100005.0
2005-05-04 14:25:00,1.24862,1.2488,1.24806,1.24812,590199997.0
2005-05-04 14:30:00,1.24813,1.24868,1.2481,1.24858,329800002.0
2005-05-04 14:35:00,1.24876,1.24985,1.24872,1.2498,470500003.0
2005-05-04 14:40:00,1.24978,1.25067,1.24978,1.2503,571200004.0
2005-05-04 14:45:00,1.25032,1.25032,1.2499,1.25011,466099999.0
2005-05-04 14:50:00,1.25035,1.25051,1.2492,1.24945,430800003.0
2005-05-04 14:55:00,1.24942,1.24982,1.24929,1.24967,608700005.0
2005-05-04 15:00:00,1.24991,1.25092,1.24991,1.2508,416300000.0
2005-05-04 15:05:00,1.25078,1.25101,1.25035,1.25088,452400005.0
2005-05-04 15:10:00,1.25073,1.25131,1.25064,1.2512,737000003.0
2005-05-04 15:15:00,1.25121,1.25141,1.25089,1.25138,375999997.0
2005-05-04 15:20:00,1.25135,1.25152,1.25071,1.25125,563800001.0
2005-05-04 15:25:00,1.25137,1.25155,1.25049,1.25098,399900000.0
2005-05-04 15:30:00,1.25084,1.25183,1.25051,1.25154,595700002.0
2005-05-04 15:35:00,1.25148,1.25175,1.25114,1.25175,510199997.0
2005-05-04 15:40:00,1.25163,1.25168,1.25116,1.25143,391499997.0
2005-05-04 15:45:00,1.25141,1.25147,1.25068,1.2508,500900000.0
2005-05-04 15:50:00,1.25064,1.25064,1.24958,1.24958,588000000.0
2005-05-04 15:55:00,1.24963,1.25041,1.24945,1.25015,454999998.0
2005-05-04 16:00:00,1.25025,1.2505,1.24975,1.25021,548100002.0
2005-05-04 16:05:00,1.25053,1.25075,1.25035,1.25075,448100002.0
2005-05-04 16:10:00,1.25074,1.2512,1.25055,1.2512,372000000.0
2005-05-04 16:15:00,1.25108,1.25117,1.25063,1.2507,470399999.0
2005-05-04 16:20:00,1.2507,1.2509,1.25049,1.25059,573990004.0
2005-05-04 16:25:00,1.25076,1.2513,1.25069,1.25115,433499993.0
2005-05-04 16:30:00,1.25124,1.25129,1.25053,1.25076,604799999.0
2005-05-04 16:35:00,1.2507,1.25096,1.25041,1.25077,395399999.0
2005-05-04 16:40:00,1.25061,1.25064,1.24972,1.2498,546499998.0
2005-05-04 16:45:00,1.24978,1.24978,1.24884,1.24884,555500004.0
2005-05-04 16:50:00,1.2488,1.24907,1.24864,1.24905,656899998.0
2005-05-04 16:55:00,1.24903,1.24924,1.24858,1.24891,476789996.0
2005-05-04 17:00:00,1.24891,1.24966,1.24865,1.2494,387600000.0
2005-05-04 17:05:00,1.24929,1.24934,1.24899,1.24922,491000000.0
2005-05-04 17:10:00,1.24915,1.2494,1.24907,1.24914,396700001.0
2005-05-04 17:15:00,1.24923,1.2495,1.24905,1.24931,456899999.0
2005-05-04 17:20:00,1.24947,1.24947,1.24915,1.24943,593999996.0
2005-05-04 17:25:00,1.24946,1.24947,1.24887,1.24897,508399996.0
2005-05-04 17:30:00,1.24897,1.24902,1.24851,1.24877,556300003.0
2005-05-04 17:35:00,1.24884,1.24972,1.24881,1.24972,487100006.0
2005-05-04 17:40:00,1.24985,1.24985,1.24948,1.24974,352699998.0
2005-05-04 17:45:00,1.24976,1.25025,1.24976,1.25005,458800000.0
2005-05-04 17:50:00,1.25006,1.25026,1.24979,1.24983,586400006.0
2005-05-04 17:55:00,1.2499,1.25004,1.24954,1.24999,460300000.0
2005-05-04 18:00:00,1.24998,1.25055,1.24965,1.25034,3004700009.0
2005-05-04 18:05:00,1.25038,1.25054,1.2498,1.24992,4297399991.0
2005-05-04 18:10:00,1.24983,1.25015,1.24928,1.25006,2382600000.0
2005-05-04 18:15:00,1.25,1.25024,1.2497,1.24984,2654800000.0
2005-05-04 18:20:00,1.24987,1.24996,1.24951,1.24951,2186700004.0
2005-05-04 18:25:00,1.24948,1.24988,1.24943,1.24988,2708899998.0
2005-05-04 18:30:00,1.24978,1.25002,1.24956,1.24975,2612900001.0
2005-05-04 18:35:00,1.24971,1.24971,1.24944,1.24958,1503300009.0
2005-05-04 18:40:00,1.24958,1.24987,1.24948,1.24968,2250489994.0
2005-05-04 18:45:00,1.24962,1.24985,1.24947,1.24985,1162300015.0
2005-05-04 18:50:00,1.2498,1.25004,1.24909,1.24943,1215099998.0
2005-05-04 18:55:00,1.24965,1.24986,1.24948,1.2495,1768999996.0
2005-05-04 19:00:00,1.24965,1.24969,1.24837,1.24837,1357799999.0
2005-05-04 19:05:00,1.24839,1.2488,1.24821,1.24865,1966799991.0
2005-05-04 19:10:00,1.24862,1.24865,1.2484,1.24855,1024399996.0
2005-05-04 19:15:00,1.24852,1.24903,1.24806,1.249,1520000004.0
2005-05-04 19:20:00,1.24896,1.24898,1.24882,1.24892,798099998.0
2005-05-04 19:25:00,1.24892,1.24933,1.24882,1.24898,810700004.0
2005-05-04 19:30:00,1.24905,1.24915,1.24885,1.2489,889499999.0
2005-05-04 19:35:00,1.24893,1.24912,1.24878,1.24884,1523600005.0
2005-05-04 19:40:00,1.24885,1.24891,1.24865,1.24882,788899999.0
2005-05-04 19:45:00,1.24881,1.24881,1.24849,1.24867,419600001.0
2005-05-04 19:50:00,1.2487,1.2487,1.24667,1.24747,444400001.0
2005-05-04 19:55:00,1.24737,1.24781,1.24676,1.24697,877200009.0
2005-05-04 20:00:00,1.24697,1.24733,1.24507,1.24561,1075700012.0
2005-05-04 20:05:00,1.24578,1.24672,1.24578,1.24651,829099999.0
2005-05-04 20:10:00,1.24652,1.24677,1.2464,1.24668,1305000001.0
2005-05-04 20:15:00,1.24673,1.24673,1.24465,1.24523,1810100003.0
2005-05-04 20:20:00,1.24533,1.24627,1.24526,1.24625,1977000010.0
2005-05-04 20:25:00,1.24625,1.24625,1.24535,1.24548,1535900003.0
2005-05-04 20:30:00,1.24543,1.24561,1.2453,1.2454,1286200007.0
2005-05-04 20:35:00,1.2455,1.24633,1.2455,1.24624,1773100006.0
2005-05-04 20:40:00,1.24631,1.24684,1.24588,1.24676,1632300003.0
2005-05-04 20:45:00,1.24689,1.24689,1.24647,1.24663,1123989998.0
2005-05-04 20:50:00,1.2466,1.2466,1.24592,1.24624,995100001.0
2005-05-04 20:55:00,1.24627,1.24627,1.24583,1.24603,1826100003.0
2005-05-04 21:00:00,1.24603,1.24605,1.24577,1.24593,2766900007.0
2005-05-04 21:05:00,1.24597,1.24613,1.24566,1.24575,1617999991.0
2005-05-04 21:10:00,1.24578,1.24583,1.24542,1.24556,1850700010.0
2005-05-04 21:15:00,1.24557,1.24573,1.24547,1.24556,511200003.0
2005-05-04 21:20:00,1.24553,1.24568,1.24514,1.24548,374899999.0
2005-05-04 21:25:00,1.24557,1.24577,1.24551,1.24573,712700006.0
2005-05-04 21:30:00,1.24575,1.24589,1.24561,1.24583,611100000.0
2005-05-04 21:35:00,1.24578,1.24598,1.24569,1.24598,548300000.0
2005-05-04 21:40:00,1.246,1.24605,1.24582,1.24597,752800004.0
2005-05-04 21:45:00,1.246,1.24606,1.24589,1.24598,940100003.0
2005-05-04 21:50:00,1.24578,1.24582,1.2453,1.24573,687200000.0
2005-05-04 21:55:00,1.24568,1.24581,1.24538,1.24558,369500003.0
2005-05-04 22:00:00,1.24556,1.24577,1.24533,1.24577,1037899999.0
2005-05-04 22:05:00,1.24585,1.24639,1.24584,1.24602,699700002.0
2005-05-04 22:10:00,1.24595,1.24611,1.24564,1.24586,430900000.0
2005-05-04 22:15:00,1.24596,1.24604,1.24532,1.24548,561800003.0
2005-05-04 22:20:00,1.24558,1.24559,1.24495,1.24554,673800006.0
2005-05-04 22:25:00,1.24551,1.24551,1.24523,1.24535,701700000.0
2005-05-04 22:30:00,1.24543,1.24558,1.24526,1.24541,832800003.0
2005-05-04 22:35:00,1.24561,1.24581,1.24486,1.24525,522200007.0
2005-05-04 22:40:00,1.24535,1.2454,1.24515,1.24525,599700002.0
2005-05-04 22:45:00,1.24525,1.24536,1.24513,1.24521,247099999.0
2005-05-04 22:50:00,1.2453,1.24535,1.24513,1.24525,521099998.0
2005-05-04 22:55:00,1.24527,1.24533,1.24503,1.24509,701399999.0
2005-05-04 23:00:00,1.245,1.24578,1.245,1.24572,335300000.0
2005-05-04 23:05:00,1.24558,1.24603,1.24545,1.24582,536600005.0
2005-05-04 23:10:00,1.24533,1.24592,1.24533,1.24564,513399992.0
2005-05-04 23:15:00,1.24561,1.24597,1.24548,1.2457,657799992.0
2005-05-04 23:20:00,1.24531,1.24591,1.24519,1.24554,585200001.0
2005-05-04 23:25:00,1.24608,1.24621,1.24535,1.24563,553400002.0
2005-05-04 23:30:00,1.2457,1.24654,1.2456,1.2464,631599997.0
2005-05-04 23:35:00,1.24629,1.24647,1.24599,1.2462,197400002.0
2005-05-04 23:40:00,1.24618,1.24649,1.24612,1.24618,592300000.0
2005-05-04 23:45:00,1.24648,1.2465,1.24607,1.24612,274100003.0
2005-05-04 23:50:00,1.24618,1.24627,1.24551,1.24582,419400003.0
2005-05-04 23:55:00,1.24585,1.24625,1.24562,1.24618,274200002.0
2005-05-05 00:00:00,1.24625,1.24636,1.24604,1.24624,359999999.0
2005-05-05 00:05:00,1.24615,1.24627,1.24602,1.24625,370600001.0
2005-05-05 00:10:00,1.24623,1.24651,1.24611,1.2462,502000000.0
2005-05-05 00:15:00,1.24608,1.24658,1.24602,1.24625,377400004.0
2005-05-05 00:20:00,1.2464,1.24648,1.24581,1.24618,737299995.0
2005-05-05 00:25:00,1.24597,1.24636,1.24593,1.24625,330400003.0
2005-05-05 00:30:00,1.24625,1.24664,1.24622,1.24641,331400001.0
2005-05-05 00:35:00,1.24623,1.24668,1.24619,1.24622,317000001.0
2005-05-05 00:40:00,1.24669,1.24675,1.24612,1.2463,410800001.0
2005-05-05 00:45:00,1.2463,1.24674,1.24628,1.24635,482200005.0
2005-05-05 00:50:00,1.24643,1.24662,1.24626,1.24642,427000000.0
2005-05-05 00:55:00,1.24628,1.24682,1.24463,1.24618,473699998.0
2005-05-05 01:00:00,1.24629,1.2467,1.24612,1.24642,460399997.0
2005-05-05 01:05:00,1.24655,1.24655,1.24523,1.24598,318999999.0
2005-05-05 01:10:00,1.24609,1.24644,1.24595,1.24601,380000002.0
2005-05-05 01:15:00,1.24607,1.24642,1.24607,1.2463,218600002.0
2005-05-05 01:20:00,1.24635,1.24653,1.24622,1.24622,419000000.0
2005-05-05 01:25:00,1.2463,1.24656,1.2462,1.2463,533700001.0
2005-05-05 01:30:00,1.24633,1.24642,1.24614,1.24627,373200000.0
2005-05-05 01:35:00,1.24667,1.24667,1.24592,1.24634,632000002.0
2005-05-05 01:40:00,1.2463,1.24677,1.2463,1.2464,227800004.0
2005-05-05 01:45:00,1.2464,1.24682,1.24632,1.2465,428100003.0
2005-05-05 01:50:00,1.24649,1.24695,1.2464,1.24665,430200004.0
2005-05-05 01:55:00,1.24662,1.247,1.24662,1.247,157500002.0
2005-05-05 02:00:00,1.24678,1.24728,1.24659,1.24713,520799997.0
2005-05-05 02:05:00,1.24723,1.24739,1.24695,1.24705,336400004.0
2005-05-05 02:10:00,1.24706,1.24726,1.24662,1.24662,388100000.0
2005-05-05 02:15:00,1.24646,1.24652,1.24504,1.24632,320600002.0
2005-05-05 02:20:00,1.24652,1.2468,1.24635,1.24637,400600007.0
2005-05-05 02:25:00,1.2464,1.24691,1.24638,1.2465,273000001.0
2005-05-05 02:30:00,1.2465,1.24689,1.2464,1.24689,705700002.0
2005-05-05 02:35:00,1.24686,1.24736,1.24678,1.24735,464300002.0
2005-05-05 02:40:00,1.24722,1.24746,1.24709,1.2473,343299996.0
2005-05-05 02:45:00,1.24738,1.24749,1.24694,1.2471,500899999.0
2005-05-05 02:50:00,1.24721,1.2473,1.24676,1.24697,331400000.0
2005-05-05 02:55:00,1.24718,1.24735,1.24704,1.24725,379300005.0
2005-05-05 03:00:00,1.24747,1.24755,1.24707,1.24731,503600000.0
2005-05-05 03:05:00,1.24735,1.24765,1.24724,1.24732,300900001.0
2005-05-05 03:10:00,1.24747,1.24751,1.24696,1.24719,408699997.0
2005-05-05 03:15:00,1.24731,1.24768,1.24719,1.24768,376699999.0
2005-05-05 03:20:00,1.24764,1.24765,1.24727,1.24765,337299997.0
2005-05-05 03:25:00,1.2478,1.24785,1.2476,1.24763,297700000.0
2005-05-05 03:30:00,1.24772,1.24803,1.24745,1.24763,414499995.0
2005-05-05 03:35:00,1.24775,1.24795,1.24734,1.24768,319200000.0
2005-05-05 03:40:00,1.24755,1.24773,1.24734,1.24741,579700000.0
2005-05-05 03:45:00,1.24753,1.24783,1.24727,1.24745,550299998.0
2005-05-05 03:50:00,1.2474,1.24766,1.24729,1.24748,256000002.0
2005-05-05 03:55:00,1.24723,1.24785,1.24718,1.24785,183400002.0
2005-05-05 04:00:00,1.24777,1.24817,1.24769,1.24803,509100002.0
2005-05-05 04:05:00,1.24796,1.24796,1.24729,1.24767,579000000.0
2005-05-05 04:10:00,1.24771,1.24786,1.24757,1.24774,400300000.0
2005-05-05 04:15:00,1.24764,1.24794,1.2476,1.2476,346200003.0
2005-05-05 04:20:00,1.2478,1.24782,1.24742,1.24765,482099998.0
2005-05-05 04:25:00,1.2477,1.24796,1.24763,1.24791,223100000.0
2005-05-05 04:30:00,1.24797,1.24824,1.24797,1.248,302500002.0
2005-05-05 04:35:00,1.24791,1.24801,1.24769,1.24783,477700005.0
2005-05-05 04:40:00,1.24778,1.24793,1.24771,1.24782,397700002.0
2005-05-05 04:45:00,1.24775,1.24811,1.24758,1.24795,399999998.0
2005-05-05 04:50:00,1.24795,1.24815,1.24753,1.248,285700000.0
2005-05-05 04:55:00,1.24795,1.24818,1.24759,1.24797,277790001.0
2005-05-05 05:00:00,1.24787,1.248,1.24783,1.2479,319300003.0
2005-05-05 05:05:00,1.24781,1.24808,1.24742,1.24743,374800001.0
2005-05-05 05:10:00,1.24785,1.24808,1.24782,1.2479,434100000.0
2005-05-05 05:15:00,1.24785,1.24798,1.24769,1.24782,436200003.0
2005-05-05 05:20:00,1.24778,1.24821,1.24778,1.24795,260399998.0
2005-05-05 05:25:00,1.24792,1.24812,1.24784,1.24798,280600004.0
2005-05-05 05:30:00,1.2478,1.24824,1.24777,1.2479,420300001.0
2005-05-05 05:35:00,1.24809,1.24833,1.24794,1.24805,370800001.0
2005-05-05 05:40:00,1.24798,1.24835,1.24792,1.24798,457400005.0
2005-05-05 05:45:00,1.2479,1.24805,1.24777,1.24794,397800002.0
2005-05-05 05:50:00,1.24785,1.24799,1.2478,1.24796,480299994.0
2005-05-05 05:55:00,1.24768,1.24817,1.24767,1.2479,567000002.0
2005-05-05 06:00:00,1.24793,1.24799,1.24767,1.24783,576600006.0
2005-05-05 06:05:00,1.24803,1.24818,1.24785,1.24785,411999997.0
2005-05-05 06:10:00,1.24798,1.24825,1.24772,1.2479,456199996.0
2005-05-05 06:15:00,1.2479,1.24801,1.24776,1.2479,563900000.0
2005-05-05 06:20:00,1.24804,1.24822,1.2478,1.24812,390000000.0
2005-05-05 06:25:00,1.24785,1.24796,1.2477,1.2479,544499997.0
2005-05-05 06:30:00,1.24794,1.2481,1.24779,1.24791,350599999.0
2005-05-05 06:35:00,1.24814,1.24824,1.2478,1.24794,526200007.0
2005-05-05 06:40:00,1.24795,1.24795,1.2477,1.24775,661700001.0
2005-05-05 06:45:00,1.2478,1.24785,1.24658,1.24673,425000000.0
2005-05-05 06:50:00,1.2466,1.24662,1.24537,1.24582,441799999.0
2005-05-05 06:55:00,1.24569,1.24569,1.24472,1.24505,370999999.0
2005-05-05 07:00:00,1.24501,1.24542,1.24493,1.24522,593800003.0
2005-05-05 07:05:00,1.24513,1.24568,1.24507,1.24545,420500005.0
2005-05-05 07:10:00,1.2455,1.24553,1.24487,1.24511,306400006.0
2005-05-05 07:15:00,1.24518,1.24572,1.24515,1.24564,437999998.0
2005-05-05 07:20:00,1.24555,1.24592,1.24555,1.24575,318500001.0
2005-05-05 07:25:00,1.24579,1.24588,1.24553,1.24564,385200001.0
2005-05-05 07:30:00,1.2456,1.2461,1.2456,1.2457,329200006.0
2005-05-05 07:35:00,1.24565,1.24591,1.24544,1.24565,345900001.0
2005-05-05 07:40:00,1.24565,1.24578,1.24548,1.24578,334100000.0
2005-05-05 07:45:00,1.24554,1.24576,1.24504,1.2452,588600000.0
2005-05-05 07:50:00,1.24515,1.24515,1.2448,1.2448,471499999.0
2005-05-05 07:55:00,1.24501,1.2452,1.24473,1.245,422100000.0
2005-05-05 08:00:00,1.24495,1.24506,1.24477,1.24498,449800004.0
2005-05-05 08:05:00,1.24488,1.24532,1.24463,1.24487,468199998.0
2005-05-05 08:10:00,1.24508,1.24539,1.24485,1.2449,416100000.0
2005-05-05 08:15:00,1.24502,1.24552,1.24502,1.24525,330400001.0
2005-05-05 08:20:00,1.24513,1.24566,1.24501,1.2452,504299998.0
2005-05-05 08:25:00,1.24518,1.24518,1.2448,1.24492,330800002.0
2005-05-05 08:30:00,1.24515,1.24533,1.24485,1.24528,480999997.0
2005-05-05 08:35:00,1.24535,1.24535,1.24494,1.24511,381399996.0
2005-05-05 08:40:00,1.24514,1.24527,1.24471,1.24472,367000000.0
2005-05-05 08:45:00,1.24471,1.24479,1.2446,1.24471,236599999.0
2005-05-05 08:50:00,1.24485,1.24491,1.24378,1.24394,513200002.0
2005-05-05 08:55:00,1.24395,1.24475,1.24368,1.24449,722199997.0
2005-05-05 09:00:00,1.24415,1.24475,1.24415,1.24462,373700002.0
2005-05-05 09:05:00,1.24459,1.24493,1.24435,1.24445,427299998.0
2005-05-05 09:10:00,1.24448,1.24524,1.24446,1.24487,408499999.0
2005-05-05 09:15:00,1.2449,1.24552,1.24485,1.24543,359600000.0
2005-05-05 09:20:00,1.24547,1.24555,1.24497,1.24535,313289996.0
2005-05-05 09:25:00,1.24539,1.24559,1.2453,1.24543,285400002.0
2005-05-05 09:30:00,1.24506,1.2455,1.24494,1.2454,384300003.0
2005-05-05 09:35:00,1.2453,1.2454,1.24472,1.24508,480600000.0
2005-05-05 09:40:00,1.2451,1.2453,1.24481,1.2449,426599995.0
2005-05-05 09:45:00,1.24489,1.245,1.24442,1.24446,368100000.0
2005-05-05 09:50:00,1.2445,1.24472,1.24432,1.24472,408400001.0
2005-05-05 09:55:00,1.24477,1.24484,1.24444,1.24444,315199997.0
2005-05-05 10:00:00,1.24435,1.24489,1.24435,1.24481,436599999.0
2005-05-05 10:05:00,1.24478,1.24494,1.24418,1.2447,281500001.0
2005-05-05 10:10:00,1.24472,1.24522,1.24472,1.2452,496699995.0
2005-05-05 10:15:00,1.24505,1.24518,1.24486,1.24487,555899997.0
2005-05-05 10:20:00,1.24487,1.24513,1.24453,1.24508,457500002.0
2005-05-05 10:25:00,1.2451,1.24525,1.24489,1.24501,469600000.0
2005-05-05 10:30:00,1.24494,1.24515,1.24473,1.24488,612699995.0
2005-05-05 10:35:00,1.24483,1.24518,1.24483,1.245,698400003.0
2005-05-05 10:40:00,1.24493,1.24525,1.2449,1.24517,447800002.0
2005-05-05 10:45:00,1.24522,1.24543,1.2451,1.24543,335900001.0
2005-05-05 10:50:00,1.24538,1.24558,1.24469,1.24492,321800001.0
2005-05-05 10:55:00,1.24485,1.24508,1.24477,1.24508,471500004.0
2005-05-05 11:00:00,1.24486,1.24547,1.24478,1.24514,449400000.0
2005-05-05 11:05:00,1.24522,1.24541,1.24503,1.24503,514499993.0
2005-05-05 11:10:00,1.2451,1.24526,1.24505,1.24512,545500001.0
2005-05-05 11:15:00,1.24513,1.24563,1.24513,1.24553,478500003.0
2005-05-05 11:20:00,1.24555,1.24555,1.24516,1.24516,393600001.0
2005-05-05 11:25:00,1.24515,1.24527,1.24451,1.24457,517200002.0
2005-05-05 11:30:00,1.24455,1.24463,1.24412,1.24415,589900005.0
2005-05-05 11:35:00,1.24408,1.24456,1.24302,1.24309,501500005.0
2005-05-05 11:40:00,1.24287,1.24315,1.24266,1.24315,585200001.0
2005-05-05 11:45:00,1.24312,1.24322,1.24298,1.24318,432599997.0
2005-05-05 11:50:00,1.24338,1.24384,1.24331,1.24379,515399995.0
2005-05-05 11:55:00,1.24387,1.24415,1.2437,1.2439,414300005.0
2005-05-05 12:00:00,1.24392,1.24392,1.2429,1.24297,422700004.0
2005-05-05 12:05:00,1.24277,1.24335,1.24268,1.2433,523800004.0
2005-05-05 12:10:00,1.24338,1.24368,1.24336,1.24336,545200004.0
2005-05-05 12:15:00,1.24328,1.24347,1.24307,1.2433,516900001.0
2005-05-05 12:20:00,1.2433,1.2436,1.24325,1.24355,464599998.0
2005-05-05 12:25:00,1.24357,1.24406,1.24355,1.24368,568399997.0
2005-05-05 12:30:00,1.24369,1.24413,1.24369,1.24405,392200004.0
2005-05-05 12:35:00,1.24412,1.24412,1.24389,1.24397,247000002.0
2005-05-05 12:40:00,1.24407,1.24432,1.24399,1.2441,566100003.0
2005-05-05 12:45:00,1.24404,1.2441,1.24378,1.24392,256300003.0
2005-05-05 12:50:00,1.24395,1.24408,1.24374,1.24378,315500002.0
2005-05-05 12:55:00,1.24375,1.24408,1.24375,1.24408,290300001.0
2005-05-05 13:00:00,1.24398,1.24426,1.24361,1.24392,582299999.0
2005-05-05 13:05:00,1.24407,1.24449,1.24393,1.24446,606999997.0
2005-05-05 13:10:00,1.24423,1.2443,1.24405,1.24405,272690000.0
2005-05-05 13:15:00,1.24391,1.24413,1.24385,1.24407,332200001.0
2005-05-05 13:20:00,1.24404,1.24479,1.24393,1.24479,322700000.0
2005-05-05 13:25:00,1.24462,1.24477,1.24403,1.24441,254000000.0
2005-05-05 13:30:00,1.24452,1.24457,1.24429,1.24444,428099997.0
2005-05-05 13:35:00,1.24448,1.2446,1.24433,1.24436,522800002.0
2005-05-05 13:40:00,1.24435,1.24469,1.24412,1.24452,636899999.0
2005-05-05 13:45:00,1.24475,1.24487,1.24432,1.24457,365200000.0
2005-05-05 13:50:00,1.24457,1.24503,1.24414,1.2449,506699996.0
2005-05-05 13:55:00,1.24485,1.24543,1.24424,1.24543,563800003.0
2005-05-05 14:00:00,1.24554,1.24585,1.24529,1.24575,535900000.0
2005-05-05 14:05:00,1.24571,1.24649,1.24568,1.2463,336899996.0
2005-05-05 14:10:00,1.24649,1.24681,1.24619,1.24668,544600003.0
2005-05-05 14:15:00,1.24673,1.24679,1.24625,1.24661,544099996.0
2005-05-05 14:20:00,1.24675,1.24751,1.24651,1.24751,426100000.0
2005-05-05 14:25:00,1.24738,1.24738,1.24694,1.24708,550800002.0
2005-05-05 14:30:00,1.24709,1.24709,1.24479,1.24499,520000002.0
2005-05-05 14:35:00,1.24457,1.24482,1.24397,1.24412,541599996.0
2005-05-05 14:40:00,1.24414,1.24488,1.24411,1.2446,499799996.0
2005-05-05 14:45:00,1.24473,1.24486,1.2445,1.24457,550299997.0
2005-05-05 14:50:00,1.24465,1.24505,1.24415,1.245,333000004.0
2005-05-05 14:55:00,1.24506,1.24556,1.2449,1.24553,682900002.0
2005-05-05 15:00:00,1.24548,1.24606,1.24546,1.2456,526099998.0
2005-05-05 15:05:00,1.24552,1.24635,1.24544,1.2462,597899999.0
2005-05-05 15:10:00,1.24618,1.24619,1.2458,1.24592,414900002.0
2005-05-05 15:15:00,1.24598,1.24607,1.24565,1.24585,541200004.0
2005-05-05 15:20:00,1.24596,1.24603,1.24519,1.2454,485700001.0
2005-05-05 15:25:00,1.24544,1.24559,1.24488,1.24497,692699998.0
2005-05-05 15:30:00,1.24497,1.24542,1.24497,1.24535,548000002.0
2005-05-05 15:35:00,1.24533,1.24542,1.24494,1.2454,548099998.0
2005-05-05 15:40:00,1.24536,1.24614,1.24519,1.246,559600005.0
2005-05-05 15:45:00,1.24625,1.24625,1.24504,1.24531,657999998.0
2005-05-05 15:50:00,1.24529,1.24539,1.24484,1.24493,527499999.0
2005-05-05 15:55:00,1.2447,1.24523,1.24459,1.24471,428500000.0
2005-05-05 16:00:00,1.24497,1.24533,1.24487,1.2451,451600000.0
2005-05-05 16:05:00,1.2451,1.24534,1.24465,1.24467,419500001.0
2005-05-05 16:10:00,1.24475,1.24475,1.24426,1.24428,392200001.0
2005-05-05 16:15:00,1.24445,1.24478,1.24434,1.24475,289999998.0
2005-05-05 16:20:00,1.24453,1.24453,1.2429,1.24317,466400003.0
2005-05-05 16:25:00,1.24305,1.24461,1.24305,1.24461,581700009.0
2005-05-05 16:30:00,1.24472,1.24485,1.24446,1.24465,367799996.0
2005-05-05 16:35:00,1.2446,1.24533,1.24439,1.24508,542300003.0
2005-05-05 16:40:00,1.24527,1.24579,1.2447,1.2448,406399997.0
2005-05-05 16:45:00,1.24488,1.24504,1.24444,1.24483,519800000.0
2005-05-05 16:50:00,1.24474,1.24515,1.24455,1.24515,493399999.0
2005-05-05 16:55:00,1.24507,1.24523,1.24427,1.24432,562299995.0
2005-05-05 17:00:00,1.24435,1.24491,1.24396,1.24463,643800004.0
2005-05-05 17:05:00,1.24447,1.24465,1.24401,1.24441,359399998.0
2005-05-05 17:10:00,1.2445,1.2451,1.2445,1.24457,469099998.0
2005-05-05 17:15:00,1.24467,1.24483,1.24423,1.24438,627099995.0
2005-05-05 17:20:00,1.24431,1.24467,1.24404,1.24464,461799992.0
2005-05-05 17:25:00,1.24472,1.2448,1.24437,1.24447,467600001.0
2005-05-05 17:30:00,1.24475,1.24583,1.24459,1.24565,558300005.0
2005-05-05 17:35:00,1.24565,1.24593,1.24538,1.2454,539900008.0
2005-05-05 17:40:00,1.24548,1.24561,1.24521,1.24561,276500001.0
2005-05-05 17:45:00,1.24565,1.24591,1.24552,1.24558,378400002.0
2005-05-05 17:50:00,1.24548,1.24583,1.24533,1.24535,612300000.0
2005-05-05 17:55:00,1.24536,1.24536,1.244,1.2446,573900006.0
2005-05-05 18:00:00,1.24466,1.24499,1.24453,1.24469,2855099996.0
2005-05-05 18:05:00,1.2447,1.24487,1.24447,1.2447,4402900010.0
2005-05-05 18:10:00,1.24468,1.24492,1.24454,1.2447,2574900002.0
2005-05-05 18:15:00,1.24467,1.24484,1.24425,1.24425,2942900006.0
2005-05-05 18:20:00,1.24429,1.24437,1.24384,1.2441,2167999995.0
2005-05-05 18:25:00,1.24405,1.24417,1.24353,1.2437,2823600014.0
2005-05-05 18:30:00,1.24374,1.24409,1.24371,1.24397,2387400013.0
2005-05-05 18:35:00,1.24406,1.24425,1.24367,1.2438,1553600003.0
2005-05-05 18:40:00,1.2439,1.24411,1.24366,1.24399,2407190018.0
2005-05-05 18:45:00,1.24401,1.24404,1.24375,1.24399,1075699996.0
2005-05-05 18:50:00,1.24387,1.24398,1.2435,1.2435,1111200000.0
2005-05-05 18:55:00,1.24355,1.24382,1.24346,1.24346,1979500000.0
2005-05-05 19:00:00,1.24349,1.24383,1.24346,1.24365,1220700005.0
2005-05-05 19:05:00,1.24369,1.24562,1.24369,1.24543,1884500001.0
2005-05-05 19:10:00,1.24533,1.24577,1.24512,1.24558,1046599998.0
2005-05-05 19:15:00,1.24552,1.2457,1.24524,1.24539,1779500010.0
2005-05-05 19:20:00,1.2454,1.24551,1.24505,1.24523,564000004.0
2005-05-05 19:25:00,1.24522,1.24529,1.24483,1.24516,722199996.0
2005-05-05 19:30:00,1.24532,1.24532,1.24496,1.24497,630100001.0
2005-05-05 19:35:00,1.24503,1.24544,1.24496,1.24544,1385200001.0
2005-05-05 19:40:00,1.24553,1.24592,1.24523,1.24559,810899996.0
2005-05-05 19:45:00,1.24572,1.24575,1.24499,1.24529,711600001.0
2005-05-05 19:50:00,1.2453,1.24557,1.24525,1.2455,396200001.0
2005-05-05 19:55:00,1.24555,1.24563,1.24533,1.24537,789199999.0
2005-05-05 20:00:00,1.24542,1.24552,1.24514,1.24517,942300002.0
2005-05-05 20:05:00,1.24516,1.2452,1.245,1.24513,748400004.0
2005-05-05 20:10:00,1.2451,1.24541,1.24412,1.24428,920900005.0
2005-05-05 20:15:00,1.2444,1.24483,1.2444,1.24465,1607999998.0
2005-05-05 20:20:00,1.24458,1.2447,1.24436,1.24465,1848199996.0
2005-05-05 20:25:00,1.24466,1.24487,1.24455,1.24465,1731499993.0
2005-05-05 20:30:00,1.24454,1.24462,1.24425,1.24434,1312300001.0
2005-05-05 20:35:00,1.24427,1.24441,1.24412,1.24433,1529200016.0
2005-05-05 20:40:00,1.24425,1.24452,1.24373,1.24393,1730000004.0
2005-05-05 20:45:00,1.244,1.2446,1.24388,1.2446,975800005.0
2005-05-05 20:50:00,1.2445,1.24453,1.24435,1.24443,884099996.0
2005-05-05 20:55:00,1.2445,1.24471,1.24436,1.24445,1845690009.0
2005-05-05 21:00:00,1.24445,1.24457,1.2442,1.24454,2634500003.0
2005-05-05 21:05:00,1.24458,1.24474,1.24437,1.24452,1826399999.0
2005-05-05 21:10:00,1.24455,1.2448,1.24414,1.24435,1892300015.0
2005-05-05 21:15:00,1.24433,1.24433,1.24368,1.24398,412700003.0
2005-05-05 21:20:00,1.24407,1.24429,1.24365,1.24412,394399998.0
2005-05-05 21:25:00,1.24411,1.24418,1.2437,1.24385,837500004.0
2005-05-05 21:30:00,1.24392,1.2443,1.2439,1.24402,471499995.0
2005-05-05 21:35:00,1.24395,1.24451,1.24372,1.24416,711399999.0
2005-05-05 21:40:00,1.244,1.24433,1.24392,1.24433,555299997.0
2005-05-05 21:45:00,1.24469,1.24574,1.24391,1.24515,957399999.0
2005-05-05 21:50:00,1.24508,1.24519,1.24457,1.24489,615600001.0
2005-05-05 21:55:00,1.24499,1.24519,1.24471,1.24502,413700002.0
2005-05-05 22:00:00,1.24494,1.24517,1.244,1.24491,930299997.0
2005-05-05 22:05:00,1.24477,1.24477,1.24446,1.24472,711100001.0
2005-05-05 22:10:00,1.24463,1.2447,1.24455,1.24462,466500001.0
2005-05-05 22:15:00,1.24467,1.24472,1.24455,1.2447,539600000.0
2005-05-05 22:20:00,1.24468,1.24494,1.24434,1.24434,787800003.0
2005-05-05 22:25:00,1.24452,1.24452,1.24397,1.24415,841099992.0
2005-05-05 22:30:00,1.24415,1.24464,1.24415,1.24453,785200001.0
2005-05-05 22:35:00,1.24455,1.24478,1.24405,1.24473,798000004.0
2005-05-05 22:40:00,1.24468,1.24508,1.24444,1.24444,670090005.0
2005-05-05 22:45:00,1.24475,1.24532,1.24459,1.24494,351099997.0
2005-05-05 22:50:00,1.24504,1.24535,1.24476,1.24522,571499997.0
2005-05-05 22:55:00,1.24524,1.24526,1.24488,1.24502,685799998.0
2005-05-05 23:00:00,1.245,1.24542,1.2444,1.24496,628699996.0
2005-05-05 23:05:00,1.245,1.24523,1.24445,1.24474,528800001.0
2005-05-05 23:10:00,1.24483,1.24501,1.24449,1.24477,480999995.0
2005-05-05 23:15:00,1.24483,1.24489,1.24438,1.24463,602600003.0
2005-05-05 23:20:00,1.24462,1.24519,1.24425,1.2444,420800005.0
2005-05-05 23:25:00,1.24448,1.24492,1.2443,1.24481,611799995.0
2005-05-05 23:30:00,1.2447,1.24489,1.24459,1.24479,536199998.0
2005-05-05 23:35:00,1.2446,1.24502,1.24428,1.24429,355300001.0
2005-05-05 23:40:00,1.2444,1.24451,1.24383,1.24383,591500001.0
2005-05-05 23:45:00,1.24425,1.24448,1.24408,1.24415,273400002.0
2005-05-05 23:50:00,1.24432,1.24442,1.24412,1.24421,428799998.0
2005-05-05 23:55:00,1.2441,1.24461,1.244,1.24438,336100001.0
2005-05-06 00:00:00,1.24441,1.24463,1.24382,1.24382,415099999.0
2005-05-06 00:05:00,1.24385,1.24428,1.24385,1.24404,324700000.0
2005-05-06 00:10:00,1.2441,1.24421,1.24405,1.2441,453200001.0
2005-05-06 00:15:00,1.24418,1.24425,1.24396,1.24425,433300002.0
2005-05-06 00:20:00,1.24398,1.24468,1.24397,1.24468,447000004.0
2005-05-06 00:25:00,1.24465,1.24467,1.24425,1.24457,516900003.0
2005-05-06 00:30:00,1.24435,1.2447,1.24425,1.24445,384300002.0
2005-05-06 00:35:00,1.24442,1.24464,1.24432,1.24464,219000001.0
2005-05-06 00:40:00,1.24437,1.24458,1.24432,1.24452,457300003.0
2005-05-06 00:45:00,1.24441,1.24467,1.24436,1.24454,750100004.0
2005-05-06 00:50:00,1.24463,1.24503,1.24441,1.24498,624299988.0
2005-05-06 00:55:00,1.24464,1.24536,1.2445,1.24505,346500000.0
2005-05-06 01:00:00,1.2453,1.24545,1.24518,1.2454,408600001.0
2005-05-06 01:05:00,1.24575,1.24575,1.24525,1.24566,421100003.0
2005-05-06 01:10:00,1.24555,1.24578,1.24536,1.24566,332200001.0
2005-05-06 01:15:00,1.24547,1.24547,1.24521,1.2453,174500002.0
2005-05-06 01:20:00,1.24498,1.24545,1.24498,1.24522,529600005.0
2005-05-06 01:25:00,1.24542,1.24619,1.24521,1.2454,363799999.0
2005-05-06 01:30:00,1.24533,1.24608,1.24533,1.24608,206300004.0
2005-05-06 01:35:00,1.24625,1.24632,1.24568,1.24625,510099997.0
2005-05-06 01:40:00,1.24603,1.2461,1.24482,1.24595,288199998.0
2005-05-06 01:45:00,1.246,1.24605,1.24583,1.246,321499999.0
2005-05-06 01:50:00,1.24632,1.24634,1.24591,1.24616,359300003.0
2005-05-06 01:55:00,1.24603,1.24619,1.24591,1.246,379499998.0
2005-05-06 02:00:00,1.24594,1.24643,1.24576,1.24625,366900004.0
2005-05-06 02:05:00,1.24605,1.24618,1.24577,1.24595,461899995.0
2005-05-06 02:10:00,1.24598,1.2463,1.24583,1.24622,356799998.0
2005-05-06 02:15:00,1.24637,1.24652,1.2461,1.2462,519000001.0
2005-05-06 02:20:00,1.24615,1.24635,1.24615,1.24625,509400004.0
2005-05-06 02:25:00,1.24625,1.24635,1.24604,1.2463,401400001.0
2005-05-06 02:30:00,1.24632,1.24635,1.24547,1.24584,296999999.0
2005-05-06 02:35:00,1.246,1.24619,1.24575,1.24619,392400000.0
2005-05-06 02:40:00,1.24588,1.2461,1.24526,1.24584,462199997.0
2005-05-06 02:45:00,1.24566,1.24573,1.24538,1.24553,439199999.0
2005-05-06 02:50:00,1.24563,1.24585,1.24555,1.2458,213599998.0
2005-05-06 02:55:00,1.24581,1.24606,1.24562,1.24565,227800002.0
2005-05-06 03:00:00,1.24565,1.24584,1.2455,1.24563,456800002.0
2005-05-06 03:05:00,1.24567,1.24585,1.24556,1.24568,408000005.0
2005-05-06 03:10:00,1.24567,1.24591,1.24551,1.24557,220100000.0
2005-05-06 03:15:00,1.24549,1.24563,1.24526,1.2454,273700001.0
2005-05-06 03:20:00,1.24545,1.24557,1.24522,1.2454,377300001.0
2005-05-06 03:25:00,1.2454,1.24558,1.24502,1.24531,486700006.0
2005-05-06 03:30:00,1.24548,1.24582,1.24539,1.24577,366000001.0
2005-05-06 03:35:00,1.2456,1.24585,1.24544,1.2458,179100000.0
2005-05-06 03:40:00,1.24575,1.24605,1.24558,1.24558,398300006.0
2005-05-06 03:45:00,1.24561,1.24589,1.24555,1.24555,533100000.0
2005-05-06 03:50:00,1.24562,1.24588,1.24553,1.24581,423599999.0
2005-05-06 03:55:00,1.2458,1.24599,1.24567,1.24585,209199996.0
2005-05-06 04:00:00,1.24573,1.24598,1.24555,1.24577,515800002.0
2005-05-06 04:05:00,1.24576,1.24584,1.24562,1.24564,306800001.0
2005-05-06 04:10:00,1.24558,1.2457,1.24545,1.24545,286600001.0
2005-05-06 04:15:00,1.24567,1.24572,1.24518,1.2452,288500001.0
2005-05-06 04:20:00,1.24523,1.24567,1.24507,1.24559,403300001.0
2005-05-06 04:25:00,1.2454,1.24565,1.24512,1.24535,299300004.0
2005-05-06 04:30:00,1.24535,1.24545,1.24525,1.2453,353700002.0
2005-05-06 04:35:00,1.24533,1.24563,1.24519,1.2453,270599997.0
2005-05-06 04:40:00,1.24531,1.24558,1.24522,1.2454,300199997.0
2005-05-06 04:45:00,1.24533,1.24556,1.24493,1.24495,487990005.0
2005-05-06 04:50:00,1.24495,1.24528,1.24471,1.24498,324599997.0
2005-05-06 04:55:00,1.24495,1.24508,1.24472,1.24497,423100003.0
2005-05-06 05:00:00,1.245,1.24517,1.24472,1.245,313900002.0
2005-05-06 05:05:00,1.24487,1.24487,1.24445,1.24453,285300006.0
2005-05-06 05:10:00,1.24455,1.24486,1.24446,1.24458,461399998.0
2005-05-06 05:15:00,1.2445,1.24473,1.2445,1.24452,495900003.0
2005-05-06 05:20:00,1.2447,1.24488,1.24457,1.2448,351700002.0
2005-05-06 05:25:00,1.24475,1.24513,1.24467,1.24477,420199995.0
2005-05-06 05:30:00,1.24505,1.24505,1.24464,1.24464,531200005.0
2005-05-06 05:35:00,1.24474,1.24485,1.24463,1.24485,416200002.0
2005-05-06 05:40:00,1.24478,1.24498,1.24475,1.24488,223099998.0
2005-05-06 05:45:00,1.24502,1.24511,1.24483,1.245,258900001.0
2005-05-06 05:50:00,1.24492,1.24523,1.2448,1.2449,489299999.0
2005-05-06 05:55:00,1.24485,1.24511,1.24473,1.24475,524500003.0
2005-05-06 06:00:00,1.24478,1.24505,1.24454,1.24484,372599997.0
2005-05-06 06:05:00,1.24491,1.24517,1.24466,1.24483,403499995.0
2005-05-06 06:10:00,1.24483,1.24526,1.24475,1.2448,524600007.0
2005-05-06 06:15:00,1.24478,1.24501,1.24461,1.2447,522800004.0
2005-05-06 06:20:00,1.24499,1.24499,1.2446,1.2447,408000002.0
2005-05-06 06:25:00,1.24465,1.24477,1.2445,1.2447,345300003.0
2005-05-06 06:30:00,1.24472,1.24499,1.2446,1.24499,355300004.0
2005-05-06 06:35:00,1.24465,1.24498,1.24465,1.2447,519000004.0
2005-05-06 06:40:00,1.24475,1.24498,1.24463,1.24475,453200001.0
2005-05-06 06:45:00,1.2448,1.24508,1.24475,1.24475,558000007.0
2005-05-06 06:50:00,1.2448,1.24513,1.2445,1.2448,536399997.0
2005-05-06 06:55:00,1.2448,1.24504,1.24465,1.24485,432300003.0
2005-05-06 07:00:00,1.24492,1.24505,1.24472,1.24483,643599999.0
2005-05-06 07:05:00,1.24491,1.24505,1.24475,1.24475,411099999.0
2005-05-06 07:10:00,1.2448,1.24506,1.24479,1.24487,340099998.0
2005-05-06 07:15:00,1.24488,1.24492,1.24399,1.24459,368700004.0
2005-05-06 07:20:00,1.24465,1.24471,1.24448,1.24457,274200000.0
2005-05-06 07:25:00,1.24451,1.24452,1.24406,1.24416,559699996.0
2005-05-06 07:30:00,1.24422,1.24456,1.2441,1.24443,305500000.0
2005-05-06 07:35:00,1.24449,1.24462,1.24437,1.24457,526600000.0
2005-05-06 07:40:00,1.24453,1.24457,1.24402,1.24427,401299994.0
2005-05-06 07:45:00,1.24404,1.24407,1.2438,1.24399,479399995.0
2005-05-06 07:50:00,1.24396,1.2442,1.2438,1.24411,580800005.0
2005-05-06 07:55:00,1.24428,1.24441,1.24378,1.24439,438000000.0
2005-05-06 08:00:00,1.24445,1.24473,1.24445,1.24473,425400001.0
2005-05-06 08:05:00,1.24465,1.24492,1.24448,1.24475,505700003.0
2005-05-06 08:10:00,1.24475,1.24489,1.24453,1.2448,301999996.0
2005-05-06 08:15:00,1.24468,1.24495,1.24461,1.24495,212700000.0
2005-05-06 08:20:00,1.24494,1.24521,1.24459,1.24492,422800002.0
2005-05-06 08:25:00,1.24485,1.24509,1.24481,1.2449,191599999.0
2005-05-06 08:30:00,1.24493,1.24537,1.24491,1.24504,535099998.0
2005-05-06 08:35:00,1.24507,1.24532,1.24492,1.245,286100003.0
2005-05-06 08:40:00,1.24497,1.24537,1.24497,1.2452,378500000.0
2005-05-06 08:45:00,1.24514,1.2453,1.24506,1.24529,200200001.0
2005-05-06 08:50:00,1.24518,1.24544,1.24513,1.24544,322900003.0
2005-05-06 08:55:00,1.2452,1.2456,1.24513,1.24543,459500002.0
2005-05-06 09:00:00,1.24533,1.24569,1.24521,1.24524,324299997.0
2005-05-06 09:05:00,1.2451,1.24543,1.24502,1.24543,410200000.0
2005-05-06 09:10:00,1.24543,1.24555,1.24527,1.24527,330100002.0
2005-05-06 09:15:00,1.24515,1.24517,1.24427,1.24437,387799996.0
2005-05-06 09:20:00,1.2444,1.24503,1.2443,1.24493,364800004.0
2005-05-06 09:25:00,1.24492,1.24511,1.24464,1.24511,260700001.0
2005-05-06 09:30:00,1.24496,1.24498,1.24432,1.24463,360599999.0
2005-05-06 09:35:00,1.24483,1.24514,1.24469,1.24497,405399999.0
2005-05-06 09:40:00,1.24488,1.24513,1.2446,1.2447,523200002.0
2005-05-06 09:45:00,1.24465,1.24506,1.24465,1.24493,304900001.0
2005-05-06 09:50:00,1.2452,1.24541,1.24491,1.24535,459500006.0
2005-05-06 09:55:00,1.24539,1.24555,1.24517,1.24532,414000001.0
2005-05-06 10:00:00,1.2452,1.24551,1.2452,1.24535,476100003.0
2005-05-06 10:05:00,1.24541,1.24555,1.24527,1.2453,289399999.0
2005-05-06 10:10:00,1.24525,1.24585,1.24523,1.24585,313900000.0
2005-05-06 10:15:00,1.24585,1.24599,1.24559,1.24575,534000000.0
2005-05-06 10:20:00,1.24577,1.2462,1.2457,1.24585,634199993.0
2005-05-06 10:25:00,1.2459,1.24618,1.24572,1.24578,447899999.0
2005-05-06 10:30:00,1.24575,1.24592,1.2456,1.24577,360799999.0
2005-05-06 10:35:00,1.24573,1.24608,1.24573,1.24591,610100007.0
2005-05-06 10:40:00,1.2458,1.24619,1.24578,1.24592,475700006.0
2005-05-06 10:45:00,1.24595,1.24604,1.24567,1.24569,612099998.0
2005-05-06 10:50:00,1.2456,1.24585,1.24545,1.24567,499999996.0
2005-05-06 10:55:00,1.24562,1.2457,1.24552,1.2456,467200003.0
2005-05-06 11:00:00,1.24553,1.24593,1.24529,1.24532,576300003.0
2005-05-06 11:05:00,1.24578,1.24578,1.24505,1.24505,394400000.0
2005-05-06 11:10:00,1.24481,1.2449,1.24433,1.24433,631999999.0
2005-05-06 11:15:00,1.24434,1.24445,1.24386,1.24403,499500005.0
2005-05-06 11:20:00,1.2441,1.24445,1.24402,1.24418,513500008.0
2005-05-06 11:25:00,1.24427,1.24442,1.24405,1.24405,597200003.0
2005-05-06 11:30:00,1.24402,1.24404,1.24346,1.24372,687299995.0
2005-05-06 11:35:00,1.24362,1.24385,1.24357,1.24375,544099999.0
2005-05-06 11:40:00,1.2438,1.24422,1.24344,1.24418,422499995.0
2005-05-06 11:45:00,1.24422,1.2445,1.24411,1.24423,348499994.0
2005-05-06 11:50:00,1.2443,1.24435,1.24361,1.24405,529100000.0
2005-05-06 11:55:00,1.24412,1.24412,1.2437,1.24386,436299997.0
2005-05-06 12:00:00,1.24392,1.24412,1.24376,1.24378,218299999.0
2005-05-06 12:05:00,1.24373,1.24415,1.24359,1.24415,439800005.0
2005-05-06 12:10:00,1.2442,1.24425,1.24393,1.24393,507500000.0
2005-05-06 12:15:00,1.24392,1.24405,1.24381,1.24399,485000003.0
2005-05-06 12:20:00,1.244,1.24438,1.24361,1.24433,372100004.0
2005-05-06 12:25:00,1.24435,1.24442,1.2437,1.2439,456999996.0
2005-05-06 12:30:00,1.24378,1.24417,1.24349,1.24367,522000005.0
2005-05-06 12:35:00,1.24361,1.24361,1.24329,1.2433,426400001.0
2005-05-06 12:40:00,1.24343,1.24386,1.24325,1.24354,624700006.0
2005-05-06 12:45:00,1.24351,1.24408,1.24345,1.24351,288999999.0
2005-05-06 12:50:00,1.24332,1.24341,1.24306,1.24333,352100000.0
2005-05-06 12:55:00,1.24342,1.24389,1.24257,1.24268,392000000.0
2005-05-06 13:00:00,1.24281,1.24281,1.23985,1.24214,568000003.0
2005-05-06 13:05:00,1.2419,1.24208,1.24159,1.24203,500900001.0
2005-05-06 13:10:00,1.24197,1.24215,1.24135,1.24147,279000000.0
2005-05-06 13:15:00,1.24143,1.2416,1.24114,1.24114,421100005.0
2005-05-06 13:20:00,1.24101,1.24101,1.24055,1.24092,477399999.0
2005-05-06 13:25:00,1.24092,1.24112,1.24074,1.241,293700003.0
2005-05-06 13:30:00,1.24095,1.24108,1.24046,1.24108,515900002.0
2005-05-06 13:35:00,1.24089,1.24095,1.24041,1.24086,575699996.0
2005-05-06 13:40:00,1.24087,1.24147,1.24076,1.24141,556500005.0
2005-05-06 13:45:00,1.24142,1.24146,1.24075,1.24101,470700004.0
2005-05-06 13:50:00,1.24108,1.24139,1.24102,1.2412,276100001.0
2005-05-06 13:55:00,1.24114,1.24125,1.24095,1.24095,548899999.0
2005-05-06 14:00:00,1.2409,1.24128,1.24054,1.24128,429599999.0
2005-05-06 14:05:00,1.24121,1.24135,1.24077,1.24091,443700009.0
2005-05-06 14:10:00,1.24103,1.24103,1.24016,1.24016,476799997.0
2005-05-06 14:15:00,1.24014,1.24039,1.23982,1.23987,508100003.0
2005-05-06 14:20:00,1.23975,1.24014,1.23907,1.2401,513100004.0
2005-05-06 14:25:00,1.23995,1.24101,1.23861,1.23935,533800001.0
2005-05-06 14:30:00,1.24203,1.24499,1.24125,1.24499,636700003.0
2005-05-06 14:35:00,1.24493,1.24493,1.24176,1.24359,530999995.0
2005-05-06 14:40:00,1.2436,1.24409,1.24308,1.24368,455500005.0
2005-05-06 14:45:00,1.24386,1.24469,1.2436,1.24451,374199999.0
2005-05-06 14:50:00,1.24437,1.24464,1.24368,1.24463,593300002.0
2005-05-06 14:55:00,1.24427,1.24473,1.2437,1.24473,540800002.0
2005-05-06 15:00:00,1.2447,1.24519,1.24446,1.24506,489499993.0
2005-05-06 15:05:00,1.24488,1.24554,1.2444,1.24536,401700002.0
2005-05-06 15:10:00,1.24555,1.24587,1.24478,1.24488,494900000.0
2005-05-06 15:15:00,1.24514,1.24615,1.24494,1.24595,482499997.0
2005-05-06 15:20:00,1.24598,1.24694,1.24593,1.24647,484300000.0
2005-05-06 15:25:00,1.24626,1.24679,1.24621,1.24632,401000003.0
2005-05-06 15:30:00,1.24612,1.2474,1.24612,1.24719,507599998.0
2005-05-06 15:35:00,1.24722,1.24722,1.24563,1.24593,459199999.0
2005-05-06 15:40:00,1.24601,1.24634,1.24534,1.24549,409500004.0
2005-05-06 15:45:00,1.24557,1.24665,1.24546,1.24652,401100004.0
2005-05-06 15:50:00,1.24649,1.24656,1.24596,1.24602,285400001.0
2005-05-06 15:55:00,1.24578,1.24631,1.24562,1.24606,581799997.0
2005-05-06 16:00:00,1.24619,1.24637,1.24597,1.24629,432900002.0
2005-05-06 16:05:00,1.2463,1.24645,1.24554,1.24579,567999998.0
2005-05-06 16:10:00,1.24558,1.24558,1.24439,1.24454,399100001.0
2005-05-06 16:15:00,1.24428,1.24483,1.24401,1.24437,464400002.0
2005-05-06 16:20:00,1.24423,1.24423,1.24358,1.24381,499300002.0
2005-05-06 16:25:00,1.24391,1.24454,1.24391,1.24447,419100004.0
2005-05-06 16:30:00,1.2443,1.24478,1.24412,1.2446,480000000.0
2005-05-06 16:35:00,1.2446,1.24479,1.24392,1.24404,703000001.0
2005-05-06 16:40:00,1.24358,1.24362,1.24286,1.24357,405099998.0
2005-05-06 16:45:00,1.2435,1.24393,1.2431,1.24326,477900001.0
2005-05-06 16:50:00,1.24324,1.24364,1.24318,1.24328,550800001.0
2005-05-06 16:55:00,1.24332,1.24411,1.24332,1.24407,515400004.0
2005-05-06 17:00:00,1.2441,1.24524,1.24384,1.24486,651100003.0
2005-05-06 17:05:00,1.24497,1.24502,1.24375,1.24437,407599998.0
2005-05-06 17:10:00,1.24435,1.24449,1.24373,1.24449,521799999.0
2005-05-06 17:15:00,1.24433,1.24433,1.24386,1.24411,667500004.0
2005-05-06 17:20:00,1.24424,1.24515,1.24422,1.24501,484799999.0
2005-05-06 17:25:00,1.24486,1.24501,1.24457,1.24479,413400004.0
2005-05-06 17:30:00,1.24467,1.24469,1.24408,1.24469,466200002.0
2005-05-06 17:35:00,1.2446,1.24506,1.2446,1.24478,423400001.0
2005-05-06 17:40:00,1.24478,1.2448,1.24444,1.24455,514600004.0
2005-05-06 17:45:00,1.2445,1.2445,1.24353,1.24355,368899997.0
2005-05-06 17:50:00,1.24359,1.24371,1.2434,1.24371,362300002.0
2005-05-06 17:55:00,1.24361,1.24374,1.24322,1.24331,494299997.0
2005-05-06 18:00:00,1.24287,1.24302,1.24219,1.24225,3123499999.0
2005-05-06 18:05:00,1.24227,1.24257,1.24201,1.24214,4298899978.0
2005-05-06 18:10:00,1.24188,1.24188,1.24007,1.24137,2346300010.0
2005-05-06 18:15:00,1.24152,1.24152,1.23948,1.24089,2766700001.0
2005-05-06 18:20:00,1.24091,1.24091,1.24021,1.24075,2217399991.0
2005-05-06 18:25:00,1.24075,1.24147,1.24063,1.2414,2403490005.0
2005-05-06 18:30:00,1.24138,1.24162,1.24122,1.24146,2254299996.0
2005-05-06 18:35:00,1.24148,1.24174,1.24099,1.24123,1606300005.0
2005-05-06 18:40:00,1.24125,1.24129,1.24052,1.2407,2365500012.0
2005-05-06 18:45:00,1.24063,1.24063,1.2393,1.23991,1098500004.0
2005-05-06 18:50:00,1.23993,1.24007,1.23827,1.23834,1226000004.0
2005-05-06 18:55:00,1.23837,1.23934,1.23827,1.2391,1782600001.0
2005-05-06 19:00:00,1.23926,1.23996,1.239,1.23926,1110999997.0
2005-05-06 19:05:00,1.23928,1.23951,1.23887,1.23941,2286600001.0
2005-05-06 19:10:00,1.23945,1.23953,1.2392,1.23935,1103199999.0
2005-05-06 19:15:00,1.23912,1.23964,1.23884,1.2392,1468589997.0
2005-05-06 19:20:00,1.2392,1.23929,1.23915,1.23922,712400005.0
2005-05-06 19:25:00,1.23917,1.23971,1.23895,1.23918,886300003.0
2005-05-06 19:30:00,1.23922,1.23925,1.23877,1.23923,877000000.0
2005-05-06 19:35:00,1.23913,1.23951,1.23912,1.2392,1234499997.0
2005-05-06 19:40:00,1.23925,1.23945,1.2392,1.23924,1063199994.0
2005-05-06 19:45:00,1.2393,1.23945,1.23925,1.2394,429799999.0
2005-05-06 19:50:00,1.2394,1.23969,1.23934,1.2394,420699998.0
2005-05-06 19:55:00,1.23943,1.23948,1.23918,1.23925,753290001.0
2005-05-06 20:00:00,1.23927,1.23928,1.239,1.23917,1017100006.0
2005-05-06 20:05:00,1.23926,1.23927,1.23897,1.23903,1035600003.0
2005-05-06 20:10:00,1.239,1.23927,1.23895,1.23927,1131100003.0
2005-05-06 20:15:00,1.23935,1.23967,1.2388,1.23932,1804900015.0
2005-05-06 20:20:00,1.23964,1.2402,1.23941,1.24005,1896600009.0
2005-05-06 20:25:00,1.24007,1.24031,1.23986,1.2399,1604400009.0
2005-05-06 20:30:00,1.24004,1.24038,1.23996,1.2401,1449999996.0
2005-05-06 20:35:00,1.24013,1.24018,1.23968,1.23978,1788100005.0
2005-05-06 20:40:00,1.2398,1.23988,1.23962,1.23983,1763500014.0
2005-05-06 20:45:00,1.23982,1.23992,1.2396,1.23973,952400005.0
2005-05-06 20:50:00,1.23974,1.24045,1.23974,1.24034,1072700007.0
2005-05-06 20:55:00,1.24059,1.24099,1.23954,1.24073,1695299998.0
2005-05-06 21:00:00,1.23973,1.24114,1.23973,1.24097,3128800005.0
2005-05-06 21:05:00,1.24099,1.24145,1.24095,1.24135,1740099997.0
2005-05-06 21:10:00,1.24132,1.24154,1.24109,1.2411,1968200006.0
2005-05-06 21:15:00,1.24108,1.24135,1.24108,1.24125,548399997.0
2005-05-06 21:20:00,1.24142,1.24151,1.24098,1.24108,482700004.0
2005-05-06 21:25:00,1.24119,1.24159,1.24096,1.24126,860600003.0
2005-05-06 21:30:00,1.2413,1.24141,1.24103,1.24114,554900004.0
2005-05-06 21:35:00,1.24109,1.24109,1.2409,1.24098,586799995.0
2005-05-06 21:40:00,1.2409,1.241,1.24083,1.241,560199998.0
2005-05-06 21:45:00,1.241,1.24129,1.241,1.24125,619889997.0
2005-05-06 21:50:00,1.24125,1.2413,1.24112,1.24123,670899991.0
2005-05-06 21:55:00,1.24128,1.24145,1.24122,1.2414,312200001.0
2005-05-06 22:00:00,1.24142,1.24174,1.24113,1.24152,1066799992.0
2005-05-06 22:05:00,1.24155,1.24182,1.24137,1.24153,594600002.0
2005-05-06 22:10:00,1.24154,1.24154,1.24118,1.24123,498799999.0
2005-05-06 22:15:00,1.24125,1.24165,1.241,1.24142,472300001.0
2005-05-06 22:20:00,1.2413,1.24183,1.2411,1.24183,780300003.0
2005-05-06 22:25:00,1.24155,1.24186,1.24139,1.24155,784100002.0
2005-05-06 22:30:00,1.24162,1.24221,1.24162,1.24182,728500001.0
2005-05-06 22:35:00,1.24185,1.24185,1.2416,1.24165,624900006.0
2005-05-06 22:40:00,1.24145,1.24194,1.24132,1.24185,797600003.0
2005-05-06 22:45:00,1.24178,1.2423,1.24168,1.24222,347300000.0
2005-05-06 22:50:00,1.24227,1.24237,1.24202,1.24225,496800000.0
2005-05-06 22:55:00,1.24224,1.24231,1.24155,1.24165,869100012.0
2005-05-09 00:00:00,1.2416,1.2416,1.2416,1.2416,145000001.0
2005-05-09 00:05:00,1.2416,1.2418,1.2416,1.2418,290000002.0
2005-05-09 00:15:00,1.2419,1.2419,1.2419,1.2419,145000001.0
2005-05-09 00:20:00,1.2416,1.2416,1.2416,1.2416,145000001.0
2005-05-09 00:40:00,1.2418,1.2424,1.2416,1.2424,435000003.0
2005-05-09 00:45:00,1.2424,1.2426,1.2424,1.2424,290000002.0
2005-05-09 00:55:00,1.2426,1.2426,1.2424,1.2424,435000003.0
2005-05-09 01:00:00,1.2422,1.2424,1.2422,1.2424,145000001.0
2005-05-09 01:05:00,1.2424,1.2424,1.2424,1.2424,290000002.0
2005-05-09 01:15:00,1.2424,1.2427,1.2424,1.2424,580000004.0
2005-05-09 01:20:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:25:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 01:30:00,1.242,1.242,1.242,1.242,290000002.0
2005-05-09 01:35:00,1.242,1.2422,1.242,1.2422,435000003.0
2005-05-09 01:40:00,1.2422,1.2422,1.242,1.242,435000003.0
2005-05-09 01:45:00,1.2422,1.2422,1.2418,1.242,435000003.0
2005-05-09 01:50:00,1.2422,1.2422,1.2422,1.2422,145000001.0
2005-05-09 01:55:00,1.242,1.242,1.242,1.242,145000001.0
2005-05-09 02:00:00,1.24193,1.24235,1.24188,1.24207,640800007.0
2005-05-09 02:05:00,1.24215,1.24215,1.242,1.24205,362000000.0
2005-05-09 02:10:00,1.2421,1.24235,1.2419,1.24225,313300000.0
2005-05-09 02:15:00,1.24225,1.24265,1.24221,1.2426,426900000.0
2005-05-09 02:20:00,1.24255,1.24268,1.2423,1.24234,316499995.0
2005-05-09 02:25:00,1.2423,1.24276,1.24224,1.2425,546700006.0
2005-05-09 02:30:00,1.24252,1.24269,1.24237,1.24267,481799999.0
2005-05-09 02:35:00,1.24265,1.2428,1.24251,1.24272,320600003.0
2005-05-09 02:40:00,1.24253,1.24265,1.24242,1.2425,249100004.0
2005-05-09 02:45:00,1.24245,1.24255,1.24245,1.2425,165200001.0
2005-05-09 02:50:00,1.24241,1.24272,1.24225,1.2426,294599999.0
2005-05-09 02:55:00,1.24281,1.24295,1.24244,1.24265,318400000.0
2005-05-09 03:00:00,1.2426,1.24265,1.24245,1.24245,302300002.0
2005-05-09 03:05:00,1.24252,1.24293,1.24247,1.24265,377499998.0
2005-05-09 03:10:00,1.24267,1.24295,1.24213,1.24246,363999997.0
2005-05-09 03:15:00,1.2426,1.24288,1.24254,1.24274,374599995.0
2005-05-09 03:20:00,1.24292,1.24304,1.24272,1.243,416900001.0
2005-05-09 03:25:00,1.24306,1.24317,1.24269,1.24277,618700008.0
2005-05-09 03:30:00,1.24283,1.2433,1.2428,1.24302,427300005.0
2005-05-09 03:35:00,1.2427,1.24321,1.24236,1.24256,343300004.0
2005-05-09 03:40:00,1.24251,1.24318,1.24251,1.24289,389599998.0
2005-05-09 03:45:00,1.24297,1.2432,1.24291,1.24293,445200002.0
2005-05-09 03:50:00,1.24291,1.24305,1.24259,1.24305,554400002.0
2005-05-09 03:55:00,1.2431,1.24315,1.24293,1.24302,200000000.0
2005-05-09 04:00:00,1.24292,1.24316,1.24259,1.24304,458500002.0
2005-05-09 04:05:00,1.2431,1.24311,1.24263,1.24311,424200003.0
2005-05-09 04:10:00,1.2431,1.24334,1.24289,1.24314,628100002.0
2005-05-09 04:15:00,1.2432,1.24327,1.24271,1.243,438100006.0
2005-05-09 04:20:00,1.24328,1.24352,1.24308,1.24325,545000003.0
2005-05-09 04:25:00,1.24336,1.24346,1.24318,1.24324,366899997.0
2005-05-09 04:30:00,1.24337,1.24355,1.24331,1.2435,405700002.0
2005-05-09 04:35:00,1.24352,1.24352,1.24327,1.2434,295399996.0
2005-05-09 04:40:00,1.24338,1.24353,1.24319,1.2434,271600002.0
2005-05-09 04:45:00,1.24342,1.24371,1.24327,1.24333,451400005.0
2005-05-09 04:50:00,1.24333,1.2435,1.2431,1.24315,651299995.0
2005-05-09 04:55:00,1.24315,1.24352,1.24313,1.24327,451400000.0
2005-05-09 05:00:00,1.24336,1.24336,1.24313,1.24326,642700002.0
2005-05-09 05:05:00,1.2433,1.24338,1.24302,1.24321,323999997.0
2005-05-09 05:10:00,1.24325,1.24342,1.24317,1.2434,479600006.0
2005-05-09 05:15:00,1.24338,1.24352,1.24332,1.24332,427700002.0
2005-05-09 05:20:00,1.24345,1.2436,1.24324,1.24335,383899997.0
2005-05-09 05:25:00,1.2433,1.24358,1.24306,1.2433,458400003.0
2005-05-09 05:30:00,1.24322,1.2436,1.24317,1.24328,337000001.0
2005-05-09 05:35:00,1.24328,1.24362,1.2432,1.24335,373400003.0
2005-05-09 05:40:00,1.24323,1.24343,1.24314,1.24327,294200001.0
2005-05-09 05:45:00,1.2432,1.24349,1.24311,1.24333,411200003.0
2005-05-09 05:50:00,1.24325,1.24346,1.24303,1.24317,603399999.0
2005-05-09 05:55:00,1.2433,1.24356,1.24325,1.24325,355900003.0
2005-05-09 06:00:00,1.24328,1.24367,1.2432,1.24323,379600000.0
2005-05-09 06:05:00,1.24338,1.24357,1.2432,1.24325,521899997.0
2005-05-09 06:10:00,1.24365,1.24371,1.2432,1.24345,408299996.0
2005-05-09 06:15:00,1.2433,1.24362,1.24315,1.2433,429100001.0
2005-05-09 06:20:00,1.24329,1.24336,1.2431,1.24318,312799999.0
2005-05-09 06:25:00,1.24315,1.24315,1.24278,1.243,362399996.0
2005-05-09 06:30:00,1.24336,1.24344,1.2429,1.24312,385700001.0
2005-05-09 06:35:00,1.24312,1.2432,1.24282,1.24283,628200002.0
2005-05-09 06:40:00,1.24289,1.24303,1.24275,1.24295,420599997.0
2005-05-09 06:45:00,1.24293,1.24309,1.24281,1.24299,555900005.0
2005-05-09 06:50:00,1.24298,1.24306,1.24265,1.2429,362199999.0
2005-05-09 06:55:00,1.24286,1.24286,1.24225,1.24247,360200004.0
2005-05-09 07:00:00,1.24255,1.24294,1.24241,1.24294,482500003.0
2005-05-09 07:05:00,1.24299,1.24316,1.24223,1.24265,365399996.0
2005-05-09 07:10:00,1.24295,1.24348,1.24295,1.24332,411599996.0
2005-05-09 07:15:00,1.24332,1.24335,1.24294,1.24326,380200004.0
2005-05-09 07:20:00,1.2432,1.24334,1.24303,1.24315,499600007.0
2005-05-09 07:25:00,1.24318,1.2432,1.24279,1.2432,556799997.0
2005-05-09 07:30:00,1.24311,1.24337,1.24279,1.24317,645199999.0
2005-05-09 07:35:00,1.24315,1.24325,1.24215,1.24307,289090000.0
2005-05-09 07:40:00,1.24305,1.2431,1.24205,1.24299,310599999.0
2005-05-09 07:45:00,1.24247,1.24325,1.24247,1.2432,400399999.0
2005-05-09 07:50:00,1.24357,1.24357,1.24315,1.24334,391400003.0
2005-05-09 07:55:00,1.2434,1.24354,1.24219,1.24219,252199999.0
2005-05-09 08:00:00,1.24328,1.2433,1.24212,1.243,327899999.0
2005-05-09 08:05:00,1.2429,1.24343,1.24283,1.24283,465499997.0
2005-05-09 08:10:00,1.24275,1.24305,1.24209,1.24252,400400000.0
2005-05-09 08:15:00,1.24256,1.24256,1.24211,1.24235,361300002.0
2005-05-09 08:20:00,1.24257,1.24264,1.24225,1.2423,549700001.0
2005-05-09 08:25:00,1.24232,1.24243,1.2419,1.2419,406800001.0
2005-05-09 08:30:00,1.24192,1.24242,1.24192,1.24242,457000000.0
2005-05-09 08:35:00,1.24247,1.24295,1.24235,1.2429,379799998.0
2005-05-09 08:40:00,1.24286,1.24336,1.24246,1.24331,529399999.0
2005-05-09 08:45:00,1.2433,1.24335,1.24281,1.24334,305599999.0
2005-05-09 08:50:00,1.24323,1.24341,1.24275,1.24291,479600005.0
2005-05-09 08:55:00,1.2429,1.24338,1.24282,1.24324,582000006.0
2005-05-09 09:00:00,1.24317,1.24325,1.2424,1.24293,415700004.0
2005-05-09 09:05:00,1.24293,1.24298,1.24226,1.24258,428800003.0
2005-05-09 09:10:00,1.2426,1.24274,1.24249,1.2426,383600003.0
2005-05-09 09:15:00,1.2426,1.2426,1.24218,1.24234,302500000.0
2005-05-09 09:20:00,1.24233,1.24233,1.24195,1.24195,257099998.0
2005-05-09 09:25:00,1.24202,1.24211,1.24187,1.242,505500001.0
2005-05-09 09:30:00,1.24203,1.24242,1.24186,1.24241,333000002.0
2005-05-09 09:35:00,1.24218,1.24241,1.242,1.24202,565500000.0
2005-05-09 09:40:00,1.24183,1.24216,1.24144,1.24144,389299999.0
2005-05-09 09:45:00,1.24139,1.24172,1.24139,1.2416,255800003.0
2005-05-09 09:50:00,1.24159,1.24181,1.24145,1.24181,401099999.0
2005-05-09 09:55:00,1.24188,1.24188,1.24131,1.24132,524299997.0
2005-05-09 10:00:00,1.24133,1.2416,1.24133,1.24152,509399997.0
2005-05-09 10:05:00,1.24164,1.24191,1.24163,1.2418,277099999.0
2005-05-09 10:10:00,1.24175,1.24181,1.24126,1.24171,408999998.0
2005-05-09 10:15:00,1.24165,1.24175,1.2413,1.24133,559199997.0
2005-05-09 10:20:00,1.24137,1.24155,1.24099,1.24103,562800000.0
2005-05-09 10:25:00,1.24083,1.24083,1.2394,1.24038,513000001.0
2005-05-09 10:30:00,1.24033,1.24061,1.24024,1.24044,402999998.0
2005-05-09 10:35:00,1.24047,1.24116,1.24044,1.24093,571699997.0
2005-05-09 10:40:00,1.24103,1.24133,1.24089,1.241,449100001.0
2005-05-09 10:45:00,1.24111,1.24122,1.24073,1.24103,494400002.0
2005-05-09 10:50:00,1.24109,1.2413,1.24087,1.24087,528100008.0
2005-05-09 10:55:00,1.24072,1.24079,1.23996,1.24001,741600004.0
2005-05-09 11:00:00,1.23991,1.24017,1.23924,1.2393,633799993.0
2005-05-09 11:05:00,1.23927,1.23945,1.2383,1.23898,379300000.0
2005-05-09 11:10:00,1.2389,1.23945,1.23868,1.23906,457000000.0
2005-05-09 11:15:00,1.2391,1.23922,1.23746,1.23753,617900003.0
2005-05-09 11:20:00,1.23768,1.23817,1.23768,1.238,356499997.0
2005-05-09 11:25:00,1.2381,1.2381,1.23761,1.2378,610799999.0
2005-05-09 11:30:00,1.23788,1.23848,1.2378,1.23843,654399997.0
2005-05-09 11:35:00,1.23847,1.23847,1.23807,1.23841,654099996.0
2005-05-09 11:40:00,1.23842,1.23872,1.23816,1.23835,524399999.0
2005-05-09 11:45:00,1.23831,1.23831,1.23768,1.23785,314000002.0
2005-05-09 11:50:00,1.23786,1.23787,1.23743,1.23743,516400002.0
2005-05-09 11:55:00,1.23758,1.23797,1.2375,1.2379,599000002.0
2005-05-09 12:00:00,1.23795,1.23802,1.23781,1.23788,343300005.0
2005-05-09 12:05:00,1.23795,1.23832,1.23795,1.2382,586200005.0
2005-05-09 12:10:00,1.2381,1.23812,1.23786,1.238,561400004.0
2005-05-09 12:15:00,1.23792,1.23822,1.23785,1.23785,372599994.0
2005-05-09 12:20:00,1.23788,1.23796,1.23747,1.23751,463800004.0
2005-05-09 12:25:00,1.2375,1.23776,1.23748,1.23756,583300003.0
2005-05-09 12:30:00,1.23759,1.23766,1.23694,1.23699,452200003.0
2005-05-09 12:35:00,1.23708,1.23746,1.23703,1.23745,417900000.0
2005-05-09 12:40:00,1.23728,1.23728,1.23686,1.23725,520900001.0
2005-05-09 12:45:00,1.23723,1.2374,1.23699,1.23714,351799995.0
2005-05-09 12:50:00,1.23714,1.23722,1.23655,1.23661,346100002.0
2005-05-09 12:55:00,1.23675,1.23703,1.23648,1.23703,363100005.0
2005-05-09 13:00:00,1.23706,1.23801,1.23706,1.2376,372600003.0
2005-05-09 13:05:00,1.23759,1.2381,1.23759,1.2381,301399998.0
2005-05-09 13:10:00,1.23797,1.2381,1.2378,1.23799,301889997.0
2005-05-09 13:15:00,1.23794,1.23817,1.23781,1.23793,535799998.0
2005-05-09 13:20:00,1.23791,1.23806,1.23749,1.23763,330000002.0
2005-05-09 13:25:00,1.23758,1.23767,1.23749,1.2376,301100005.0
2005-05-09 13:30:00,1.2376,1.23767,1.23722,1.23722,420800003.0
2005-05-09 13:35:00,1.23731,1.23762,1.23726,1.23756,437799999.0
2005-05-09 13:40:00,1.23755,1.23755,1.23724,1.23724,556899996.0
2005-05-09 13:45:00,1.23724,1.2375,1.23723,1.23742,265299997.0
2005-05-09 13:50:00,1.2376,1.23783,1.23757,1.23772,560300000.0
2005-05-09 13:55:00,1.23767,1.23781,1.23713,1.23779,442700000.0
2005-05-09 14:00:00,1.2379,1.23801,1.23739,1.23759,399000003.0
2005-05-09 14:05:00,1.23754,1.23771,1.23739,1.23749,353200000.0
2005-05-09 14:10:00,1.23758,1.23763,1.23687,1.23687,583600004.0
2005-05-09 14:15:00,1.23732,1.23798,1.23695,1.23752,569900002.0
2005-05-09 14:20:00,1.2373,1.23736,1.23636,1.23733,572100006.0
2005-05-09 14:25:00,1.23713,1.23793,1.23691,1.23756,379799998.0
2005-05-09 14:30:00,1.23763,1.23846,1.23751,1.23846,387600000.0
2005-05-09 14:35:00,1.23846,1.23865,1.23827,1.23839,505099999.0
2005-05-09 14:40:00,1.23843,1.23917,1.23831,1.239,403300007.0
2005-05-09 14:45:00,1.2389,1.23914,1.23865,1.23912,499300000.0
2005-05-09 14:50:00,1.23914,1.23955,1.23878,1.23922,405499997.0
2005-05-09 14:55:00,1.2392,1.23961,1.23879,1.23961,584800003.0
2005-05-09 15:00:00,1.23968,1.2397,1.23906,1.23918,329500002.0
2005-05-09 15:05:00,1.23917,1.23945,1.23864,1.23872,424500000.0
2005-05-09 15:10:00,1.23875,1.23908,1.23864,1.23895,378990003.0
2005-05-09 15:15:00,1.23911,1.23913,1.23885,1.23902,485100003.0
2005-05-09 15:20:00,1.23903,1.23913,1.23859,1.23889,571999997.0
2005-05-09 15:25:00,1.23884,1.23895,1.23833,1.23873,325700003.0
2005-05-09 15:30:00,1.23881,1.23891,1.23854,1.2387,486800004.0
2005-05-09 15:35:00,1.23866,1.23866,1.23837,1.23848,613800003.0
2005-05-09 15:40:00,1.23858,1.23865,1.23833,1.2385,393800000.0
2005-05-09 15:45:00,1.23858,1.23865,1.23837,1.23845,525799994.0
2005-05-09 15:50:00,1.23848,1.2391,1.23837,1.2391,259600003.0
2005-05-09 15:55:00,1.23909,1.2393,1.23881,1.23891,702699999.0
2005-05-09 16:00:00,1.23906,1.23936,1.239,1.23925,222800000.0
2005-05-09 16:05:00,1.2392,1.23932,1.23879,1.23927,580900003.0
2005-05-09 16:10:00,1.23938,1.23972,1.23906,1.23969,409700004.0
2005-05-09 16:15:00,1.23956,1.23975,1.23938,1.23961,556500003.0
2005-05-09 16:20:00,1.23953,1.23977,1.23888,1.23889,384900003.0
2005-05-09 16:25:00,1.23897,1.23925,1.2387,1.23873,479699997.0
2005-05-09 16:30:00,1.23867,1.23879,1.23776,1.23783,516299999.0
2005-05-09 16:35:00,1.23793,1.23832,1.23793,1.23807,341300003.0
2005-05-09 16:40:00,1.23798,1.23803,1.23772,1.2378,312499999.0
2005-05-09 16:45:00,1.23794,1.23817,1.23783,1.23803,565899998.0
2005-05-09 16:50:00,1.23802,1.23818,1.23768,1.23791,400000000.0
2005-05-09 16:55:00,1.23783,1.23793,1.23708,1.23724,364300001.0
2005-05-09 17:00:00,1.23744,1.23781,1.2372,1.23736,467100003.0
2005-05-09 17:05:00,1.23738,1.23738,1.23699,1.23701,454699998.0
2005-05-09 17:10:00,1.23707,1.23738,1.23703,1.23735,524400002.0
2005-05-09 17:15:00,1.23716,1.23728,1.23701,1.23714,268300002.0
2005-05-09 17:20:00,1.23716,1.23729,1.23686,1.23686,469999999.0
2005-05-09 17:25:00,1.23691,1.23703,1.23663,1.23685,284900001.0
2005-05-09 17:30:00,1.23703,1.23719,1.2368,1.23718,485100006.0
2005-05-09 17:35:00,1.23728,1.23741,1.23724,1.23737,410099998.0
2005-05-09 17:40:00,1.23747,1.23753,1.23715,1.2373,351700000.0
2005-05-09 17:45:00,1.23706,1.23739,1.23696,1.23725,403199999.0
2005-05-09 17:50:00,1.23716,1.23745,1.23716,1.23728,283500001.0
2005-05-09 17:55:00,1.23738,1.23768,1.23725,1.23743,682399997.0
2005-05-09 18:00:00,1.23743,1.23767,1.23715,1.23755,3132899996.0
2005-05-09 18:05:00,1.23767,1.23814,1.23767,1.23782,4142600007.0
2005-05-09 18:10:00,1.2379,1.23852,1.2378,1.2385,2195999994.0
2005-05-09 18:15:00,1.23847,1.23862,1.2379,1.2383,2823300008.0
2005-05-09 18:20:00,1.23827,1.2385,1.23801,1.2381,2115300012.0
2005-05-09 18:25:00,1.23808,1.23825,1.23759,1.23782,2734200003.0
2005-05-09 18:30:00,1.23782,1.23802,1.2377,1.23795,2400800001.0
2005-05-09 18:35:00,1.23795,1.23801,1.2378,1.2379,1330800001.0
2005-05-09 18:40:00,1.238,1.2381,1.23775,1.23775,2383400007.0
2005-05-09 18:45:00,1.23785,1.238,1.23775,1.23793,1151500007.0
2005-05-09 18:50:00,1.23789,1.2379,1.23737,1.2376,1275400002.0
2005-05-09 18:55:00,1.23753,1.23765,1.23714,1.23737,1744900004.0
2005-05-09 19:00:00,1.23752,1.23778,1.23723,1.23723,1145700000.0
2005-05-09 19:05:00,1.23735,1.23757,1.23709,1.23735,2019600005.0
2005-05-09 19:10:00,1.2374,1.23746,1.2372,1.23742,1368900008.0
2005-05-09 19:15:00,1.23742,1.23763,1.23736,1.23757,1668099997.0
2005-05-09 19:20:00,1.23763,1.23763,1.23712,1.23757,715700003.0
2005-05-09 19:25:00,1.23777,1.23784,1.23738,1.23758,794899999.0
2005-05-09 19:30:00,1.23767,1.23793,1.23747,1.23776,560299999.0
2005-05-09 19:35:00,1.2376,1.23793,1.2375,1.2376,1090100004.0
2005-05-09 19:40:00,1.23775,1.23791,1.23762,1.23766,811699997.0
2005-05-09 19:45:00,1.23773,1.23773,1.23756,1.23769,494299998.0
2005-05-09 19:50:00,1.23774,1.2378,1.23741,1.23748,593100001.0
2005-05-09 19:55:00,1.23758,1.23815,1.2374,1.23812,898690001.0
2005-05-09 20:00:00,1.23808,1.23837,1.23799,1.23829,1072800005.0
2005-05-09 20:05:00,1.23826,1.23835,1.23811,1.23831,1134600002.0
2005-05-09 20:10:00,1.23828,1.23828,1.23807,1.23817,1062899998.0
2005-05-09 20:15:00,1.23822,1.23874,1.23807,1.23874,1858099999.0
2005-05-09 20:20:00,1.23908,1.23913,1.23842,1.23882,2052100005.0
2005-05-09 20:25:00,1.23893,1.23899,1.2384,1.23845,2033900004.0
2005-05-09 20:30:00,1.23833,1.23862,1.23831,1.23855,1259599999.0
2005-05-09 20:35:00,1.23853,1.23853,1.23823,1.23845,1621900014.0
2005-05-09 20:40:00,1.23842,1.23842,1.23822,1.23835,1861600003.0
2005-05-09 20:45:00,1.23832,1.23839,1.23796,1.23832,984300007.0
2005-05-09 20:50:00,1.2383,1.23851,1.23811,1.23823,1208200008.0
2005-05-09 20:55:00,1.23832,1.23844,1.23824,1.23842,1750699997.0
2005-05-09 21:00:00,1.23842,1.23844,1.23818,1.23835,3182600012.0
2005-05-09 21:05:00,1.23838,1.23847,1.23822,1.23845,1826500007.0
2005-05-09 21:10:00,1.23845,1.23848,1.23801,1.23845,1631699997.0
2005-05-09 21:15:00,1.23856,1.2387,1.23815,1.23824,497700005.0
2005-05-09 21:20:00,1.23837,1.23843,1.23813,1.2382,345800002.0
2005-05-09 21:25:00,1.23827,1.23828,1.23785,1.23795,522399999.0
2005-05-09 21:30:00,1.2381,1.2381,1.23784,1.23798,624800003.0
2005-05-09 21:35:00,1.23797,1.23809,1.23771,1.238,787400001.0
2005-05-09 21:40:00,1.23798,1.238,1.23785,1.238,657399998.0
2005-05-09 21:45:00,1.238,1.23802,1.23751,1.23788,791600004.0
2005-05-09 21:50:00,1.23785,1.23821,1.23781,1.23805,774000000.0
2005-05-09 21:55:00,1.2381,1.23838,1.23796,1.23838,400999998.0
2005-05-09 22:00:00,1.23837,1.23862,1.23797,1.2382,957000001.0
2005-05-09 22:05:00,1.23808,1.23815,1.23785,1.23795,439600002.0
2005-05-09 22:10:00,1.23792,1.23817,1.23757,1.23813,574500003.0
2005-05-09 22:15:00,1.23816,1.23833,1.23797,1.23802,601900005.0
2005-05-09 22:20:00,1.23801,1.23827,1.23733,1.23792,535100000.0
2005-05-09 22:25:00,1.23792,1.23795,1.23775,1.23785,645800005.0
2005-05-09 22:30:00,1.23787,1.23812,1.23739,1.23798,711799998.0
2005-05-09 22:35:00,1.23807,1.23814,1.23748,1.23795,634600003.0
2005-05-09 22:40:00,1.23809,1.23814,1.23752,1.23795,674299996.0
2005-05-09 22:45:00,1.23785,1.238,1.23735,1.23735,352699999.0
2005-05-09 22:50:00,1.23724,1.23743,1.23687,1.23703,529200006.0
2005-05-09 22:55:00,1.2371,1.2373,1.237,1.23715,840000006.0
2005-05-09 23:00:00,1.2371,1.23764,1.23699,1.2373,526100003.0
2005-05-09 23:05:00,1.23753,1.23766,1.23688,1.23766,585100001.0
2005-05-09 23:10:00,1.23745,1.23745,1.23679,1.23679,450900004.0
2005-05-09 23:15:00,1.23687,1.23729,1.23678,1.23727,591600004.0
2005-05-09 23:20:00,1.23733,1.23733,1.23693,1.23699,203900001.0
2005-05-09 23:25:00,1.23704,1.23729,1.23677,1.23715,605400000.0
2005-05-09 23:30:00,1.2371,1.23733,1.23698,1.23705,414900002.0
2005-05-09 23:35:00,1.23701,1.23748,1.23695,1.23725,455900000.0
2005-05-09 23:40:00,1.23707,1.23727,1.23702,1.23723,428300001.0
2005-05-09 23:45:00,1.23718,1.23725,1.23684,1.23689,336399997.0
2005-05-09 23:50:00,1.23705,1.2378,1.23692,1.23725,340800003.0
2005-05-09 23:55:00,1.23725,1.23735,1.23713,1.23725,374300001.0
2005-05-10 00:00:00,1.2373,1.2376,1.23704,1.23739,219600004.0
2005-05-10 00:05:00,1.23747,1.23769,1.23724,1.23735,547599994.0
2005-05-10 00:10:00,1.2373,1.2376,1.23716,1.2374,272299996.0
2005-05-10 00:15:00,1.2374,1.23758,1.23727,1.23743,459300005.0
2005-05-10 00:20:00,1.23748,1.2378,1.23733,1.2374,505000006.0
2005-05-10 00:25:00,1.23742,1.23774,1.23725,1.23733,422900001.0
2005-05-10 00:30:00,1.2373,1.2378,1.23707,1.2377,441600003.0
2005-05-10 00:35:00,1.2375,1.2381,1.23722,1.23787,366499999.0
2005-05-10 00:40:00,1.23787,1.23819,1.23771,1.23784,421290004.0
2005-05-10 00:45:00,1.2379,1.23824,1.23776,1.23785,353200000.0
2005-05-10 00:50:00,1.23812,1.23838,1.23779,1.23795,408499998.0
2005-05-10 00:55:00,1.2379,1.23843,1.23782,1.2379,525700004.0
2005-05-10 01:00:00,1.23825,1.23825,1.23782,1.238,541500001.0
2005-05-10 01:05:00,1.23821,1.23847,1.23778,1.23795,287900000.0
2005-05-10 01:10:00,1.23827,1.23836,1.2379,1.23828,282200000.0
2005-05-10 01:15:00,1.2379,1.23825,1.23782,1.2379,340799999.0
2005-05-10 01:20:00,1.23782,1.23832,1.23779,1.23785,269800001.0
2005-05-10 01:25:00,1.23788,1.23816,1.23782,1.2379,409099992.0
2005-05-10 01:30:00,1.23827,1.23827,1.23772,1.23789,510500004.0
2005-05-10 01:35:00,1.23795,1.23818,1.23777,1.23784,451499996.0
2005-05-10 01:40:00,1.2378,1.23824,1.23778,1.23787,538499997.0
2005-05-10 01:45:00,1.2379,1.23825,1.23785,1.2379,407900004.0
2005-05-10 01:50:00,1.23796,1.23816,1.23777,1.23789,239199998.0
2005-05-10 01:55:00,1.23822,1.23834,1.23778,1.2379,429099993.0
2005-05-10 02:00:00,1.23808,1.23823,1.23775,1.23785,337700000.0
2005-05-10 02:05:00,1.23809,1.23809,1.2378,1.23785,414399996.0
2005-05-10 02:10:00,1.23818,1.23829,1.23778,1.2379,258699999.0
2005-05-10 02:15:00,1.23807,1.23825,1.23773,1.23808,547400004.0
2005-05-10 02:20:00,1.23793,1.23832,1.23793,1.23807,372900000.0
2005-05-10 02:25:00,1.23805,1.23812,1.23779,1.23805,285999998.0
2005-05-10 02:30:00,1.23812,1.23822,1.23778,1.23797,700499997.0
2005-05-10 02:35:00,1.23795,1.23796,1.23737,1.23763,492100000.0
2005-05-10 02:40:00,1.23739,1.2376,1.23737,1.2375,309400006.0
2005-05-10 02:45:00,1.23761,1.23774,1.23738,1.2375,364499996.0
2005-05-10 02:50:00,1.2375,1.23761,1.23736,1.23752,303500006.0
2005-05-10 02:55:00,1.23747,1.2376,1.23693,1.23711,413299998.0
2005-05-10 03:00:00,1.23714,1.23714,1.23643,1.23656,578700000.0
2005-05-10 03:05:00,1.23655,1.23665,1.23636,1.2366,380100002.0
2005-05-10 03:10:00,1.23648,1.2368,1.23648,1.23657,434200002.0
2005-05-10 03:15:00,1.23672,1.23707,1.23649,1.23649,486600000.0
2005-05-10 03:20:00,1.23654,1.23667,1.23634,1.23646,418100003.0
2005-05-10 03:25:00,1.23653,1.23689,1.2365,1.23661,469500001.0
2005-05-10 03:30:00,1.2367,1.23691,1.23647,1.2367,469400002.0
2005-05-10 03:35:00,1.2366,1.23696,1.23656,1.2367,429400001.0
2005-05-10 03:40:00,1.23666,1.23701,1.23666,1.23671,338699999.0
2005-05-10 03:45:00,1.23676,1.23695,1.23667,1.23675,425899998.0
2005-05-10 03:50:00,1.23686,1.23717,1.2367,1.2368,522589997.0
2005-05-10 03:55:00,1.23685,1.23708,1.23659,1.23667,459100000.0
2005-05-10 04:00:00,1.23658,1.2371,1.23654,1.23664,355700003.0
2005-05-10 04:05:00,1.2367,1.23675,1.23652,1.23663,265399997.0
2005-05-10 04:10:00,1.23678,1.23691,1.23627,1.23627,434800001.0
2005-05-10 04:15:00,1.23655,1.23665,1.2364,1.2364,193299998.0
2005-05-10 04:20:00,1.23662,1.23666,1.23637,1.23652,426400002.0
2005-05-10 04:25:00,1.23643,1.23658,1.2364,1.23645,212600001.0
2005-05-10 04:30:00,1.23659,1.2368,1.23649,1.23661,265599998.0
2005-05-10 04:35:00,1.23666,1.23709,1.2365,1.23668,289100000.0
2005-05-10 04:40:00,1.23671,1.23684,1.23653,1.2366,295300003.0
2005-05-10 04:45:00,1.23684,1.23687,1.23652,1.23655,524600003.0
2005-05-10 04:50:00,1.23671,1.23681,1.23639,1.2366,422900002.0
2005-05-10 04:55:00,1.23654,1.237,1.23652,1.23677,396500004.0
2005-05-10 05:00:00,1.23679,1.23711,1.23665,1.23672,362999997.0
2005-05-10 05:05:00,1.2367,1.23694,1.23649,1.23661,446099999.0
2005-05-10 05:10:00,1.23666,1.23695,1.23663,1.23691,514699998.0
2005-05-10 05:15:00,1.23672,1.23674,1.23637,1.23652,291000000.0
2005-05-10 05:20:00,1.23689,1.23697,1.23659,1.23679,542699993.0
2005-05-10 05:25:00,1.23663,1.23687,1.23645,1.23647,362200002.0
2005-05-10 05:30:00,1.23642,1.23686,1.2364,1.23641,397000002.0
2005-05-10 05:35:00,1.23678,1.23687,1.2364,1.23684,272499996.0
2005-05-10 05:40:00,1.23648,1.23655,1.23632,1.23638,208100000.0
2005-05-10 05:45:00,1.2363,1.2368,1.2363,1.23643,429900001.0
2005-05-10 05:50:00,1.23635,1.23666,1.23632,1.2366,558200000.0
2005-05-10 05:55:00,1.23672,1.23675,1.23647,1.23665,477400002.0
2005-05-10 06:00:00,1.2365,1.23698,1.23647,1.23653,345400003.0
2005-05-10 06:05:00,1.23687,1.23698,1.23651,1.23678,440490005.0
2005-05-10 06:10:00,1.23667,1.23685,1.23643,1.23645,454600000.0
2005-05-10 06:15:00,1.2365,1.23673,1.23634,1.2365,389399999.0
2005-05-10 06:20:00,1.23655,1.23682,1.2364,1.23658,401500003.0
2005-05-10 06:25:00,1.23652,1.23678,1.23632,1.2366,328199997.0
2005-05-10 06:30:00,1.23662,1.23665,1.23646,1.23662,370999996.0
2005-05-10 06:35:00,1.23671,1.23694,1.23637,1.2366,280800001.0
2005-05-10 06:40:00,1.23665,1.23683,1.23655,1.2368,481700002.0
2005-05-10 06:45:00,1.23684,1.23694,1.23653,1.23689,350299999.0
2005-05-10 06:50:00,1.23685,1.23685,1.2365,1.2367,366699998.0
2005-05-10 06:55:00,1.23673,1.23698,1.23669,1.2368,523900006.0
2005-05-10 07:00:00,1.23688,1.23705,1.23664,1.23698,468200005.0
2005-05-10 07:05:00,1.23693,1.23705,1.23679,1.23695,384300001.0
2005-05-10 07:10:00,1.23692,1.23692,1.23658,1.23677,422199997.0
2005-05-10 07:15:00,1.23677,1.23708,1.2367,1.2368,427300002.0
2005-05-10 07:20:00,1.23675,1.23685,1.23675,1.23683,307690006.0
2005-05-10 07:25:00,1.23682,1.23693,1.23672,1.23685,390800006.0
2005-05-10 07:30:00,1.2367,1.23694,1.2366,1.23694,511700001.0
2005-05-10 07:35:00,1.23679,1.2371,1.23658,1.23687,375700003.0
2005-05-10 07:40:00,1.23667,1.23698,1.23663,1.23691,339199996.0
2005-05-10 07:45:00,1.23683,1.23706,1.23675,1.2368,281999999.0
2005-05-10 07:50:00,1.23685,1.23698,1.23671,1.23673,313100000.0
2005-05-10 07:55:00,1.2368,1.23693,1.23665,1.2369,349899998.0
2005-05-10 08:00:00,1.23681,1.23701,1.23678,1.23701,357700004.0
2005-05-10 08:05:00,1.2369,1.23714,1.23679,1.23682,548700000.0
2005-05-10 08:10:00,1.23681,1.23693,1.2367,1.2369,316800000.0
2005-05-10 08:15:00,1.23688,1.23745,1.23671,1.23745,387400003.0
2005-05-10 08:20:00,1.23713,1.23815,1.23701,1.2379,478900001.0
2005-05-10 08:25:00,1.23788,1.23807,1.23714,1.23748,497200004.0
2005-05-10 08:30:00,1.23743,1.23807,1.23743,1.23788,622599998.0
2005-05-10 08:35:00,1.23798,1.23798,1.23725,1.2378,319700000.0
2005-05-10 08:40:00,1.23791,1.2382,1.2379,1.23813,352000004.0
2005-05-10 08:45:00,1.2381,1.23834,1.23782,1.23793,340900002.0
2005-05-10 08:50:00,1.23783,1.23813,1.23715,1.23795,496500001.0
2005-05-10 08:55:00,1.23774,1.23774,1.23698,1.23704,390999997.0
2005-05-10 09:00:00,1.23696,1.23757,1.23696,1.23751,470799999.0
2005-05-10 09:05:00,1.23756,1.238,1.23699,1.23711,534399999.0
2005-05-10 09:10:00,1.23767,1.23806,1.23767,1.23789,489700001.0
2005-05-10 09:15:00,1.23777,1.23785,1.23758,1.23772,457899999.0
2005-05-10 09:20:00,1.23778,1.23778,1.23732,1.23739,388200001.0
2005-05-10 09:25:00,1.23742,1.23785,1.23723,1.2374,389000000.0
2005-05-10 09:30:00,1.23738,1.23752,1.2372,1.23725,425799999.0
2005-05-10 09:35:00,1.23727,1.23746,1.23685,1.23714,418500002.0
2005-05-10 09:40:00,1.2371,1.23741,1.23697,1.23718,444099995.0
2005-05-10 09:45:00,1.23711,1.23743,1.23705,1.23724,454700000.0
2005-05-10 09:50:00,1.23707,1.23708,1.23644,1.23645,344799993.0
2005-05-10 09:55:00,1.23653,1.23685,1.2365,1.23682,385300002.0
2005-05-10 10:00:00,1.23668,1.23705,1.23665,1.23666,466300002.0
2005-05-10 10:05:00,1.2367,1.2367,1.23652,1.23668,156100001.0
2005-05-10 10:10:00,1.23666,1.23693,1.2365,1.2369,424099999.0
2005-05-10 10:15:00,1.23695,1.2372,1.2368,1.2369,504000004.0
2005-05-10 10:20:00,1.23694,1.23714,1.23685,1.23698,490699996.0
2005-05-10 10:25:00,1.23698,1.23751,1.23686,1.23746,591400001.0
2005-05-10 10:30:00,1.23747,1.23793,1.23732,1.23793,333000004.0
2005-05-10 10:35:00,1.23782,1.2384,1.23753,1.23768,863600003.0
2005-05-10 10:40:00,1.23764,1.23788,1.23716,1.2373,470699999.0
2005-05-10 10:45:00,1.23737,1.23773,1.23733,1.23773,546300005.0
2005-05-10 10:50:00,1.23772,1.23785,1.23727,1.23729,537000002.0
2005-05-10 10:55:00,1.23733,1.23766,1.23725,1.23763,556599999.0
2005-05-10 11:00:00,1.2375,1.23756,1.2373,1.23748,561800002.0
2005-05-10 11:05:00,1.23747,1.23747,1.23715,1.23722,489299998.0
2005-05-10 11:10:00,1.23722,1.23741,1.23716,1.23731,450400001.0
2005-05-10 11:15:00,1.23736,1.23773,1.23733,1.2374,384599997.0
2005-05-10 11:20:00,1.23733,1.23733,1.23666,1.23693,416000003.0
2005-05-10 11:25:00,1.23717,1.23719,1.23652,1.23652,505590001.0
2005-05-10 11:30:00,1.23665,1.23698,1.23652,1.23653,480900001.0
2005-05-10 11:35:00,1.23648,1.23665,1.23599,1.23618,365400002.0
2005-05-10 11:40:00,1.23605,1.23612,1.23551,1.23604,596900005.0
2005-05-10 11:45:00,1.23612,1.23623,1.23585,1.23622,315700001.0
2005-05-10 11:50:00,1.23633,1.2366,1.23623,1.23658,534300005.0
2005-05-10 11:55:00,1.23662,1.23707,1.23644,1.23707,492800004.0
2005-05-10 12:00:00,1.23713,1.2372,1.23698,1.23718,473400006.0
2005-05-10 12:05:00,1.23721,1.23744,1.2371,1.2372,401999998.0
2005-05-10 12:10:00,1.23731,1.23751,1.23708,1.23713,516900006.0
2005-05-10 12:15:00,1.23704,1.23725,1.23703,1.2372,443100004.0
2005-05-10 12:20:00,1.23718,1.23727,1.23694,1.23705,473600000.0
2005-05-10 12:25:00,1.23707,1.23725,1.23704,1.23718,536400002.0
2005-05-10 12:30:00,1.23712,1.23761,1.23697,1.23755,465600005.0
2005-05-10 12:35:00,1.23755,1.23775,1.23737,1.23741,318300000.0
2005-05-10 12:40:00,1.23743,1.23758,1.23695,1.23744,455299997.0
2005-05-10 12:45:00,1.2374,1.23751,1.2373,1.23751,233399998.0
2005-05-10 12:50:00,1.23742,1.23785,1.23719,1.23719,300499999.0
2005-05-10 12:55:00,1.23707,1.23759,1.23707,1.23735,366800000.0
2005-05-10 13:00:00,1.23728,1.23729,1.23675,1.23678,440600001.0
2005-05-10 13:05:00,1.23679,1.23708,1.23645,1.23651,522500006.0
2005-05-10 13:10:00,1.23667,1.2368,1.23628,1.23628,319599997.0
2005-05-10 13:15:00,1.23617,1.23624,1.23588,1.23608,486700000.0
2005-05-10 13:20:00,1.23614,1.23662,1.23601,1.23662,346599998.0
2005-05-10 13:25:00,1.23666,1.23708,1.2364,1.23655,301300005.0
2005-05-10 13:30:00,1.2366,1.2372,1.23655,1.2369,651899994.0
2005-05-10 13:35:00,1.23712,1.23738,1.23699,1.23709,368799999.0
2005-05-10 13:40:00,1.23686,1.2369,1.23653,1.23656,421399999.0
2005-05-10 13:45:00,1.23658,1.23696,1.23658,1.2368,568499997.0
2005-05-10 13:50:00,1.23683,1.2371,1.23607,1.23705,493800006.0
2005-05-10 13:55:00,1.23698,1.23727,1.23655,1.2367,512700005.0
2005-05-10 14:00:00,1.23687,1.2376,1.2368,1.23748,636800000.0
2005-05-10 14:05:00,1.23748,1.23799,1.2374,1.23792,419299998.0
2005-05-10 14:10:00,1.23799,1.23804,1.23762,1.23798,558700000.0
2005-05-10 14:15:00,1.23803,1.23817,1.23766,1.23777,398799997.0
2005-05-10 14:20:00,1.23767,1.23803,1.23749,1.23793,357200000.0
2005-05-10 14:25:00,1.23791,1.23795,1.23765,1.2377,271500000.0
2005-05-10 14:30:00,1.2377,1.23776,1.23752,1.23776,483700002.0
2005-05-10 14:35:00,1.23776,1.23794,1.23752,1.23753,614199997.0
2005-05-10 14:40:00,1.23756,1.23756,1.23697,1.23713,358000006.0
2005-05-10 14:45:00,1.23703,1.23743,1.23702,1.23707,290400000.0
2005-05-10 14:50:00,1.23718,1.23725,1.23682,1.2371,357899998.0
2005-05-10 14:55:00,1.23717,1.23753,1.2371,1.23747,566100002.0
2005-05-10 15:00:00,1.23752,1.23768,1.23743,1.23749,313800004.0
2005-05-10 15:05:00,1.23758,1.23775,1.23743,1.23743,373300003.0
2005-05-10 15:10:00,1.23738,1.23748,1.23699,1.23707,616500001.0
2005-05-10 15:15:00,1.23714,1.23734,1.23684,1.23691,494500000.0
2005-05-10 15:20:00,1.23697,1.237,1.23645,1.23662,459600000.0
2005-05-10 15:25:00,1.23669,1.23685,1.23657,1.23675,305900001.0
2005-05-10 15:30:00,1.23673,1.2371,1.23638,1.23685,398200006.0
2005-05-10 15:35:00,1.23685,1.23708,1.23683,1.23697,515300009.0
2005-05-10 15:40:00,1.23685,1.23726,1.23672,1.23709,442800003.0
2005-05-10 15:45:00,1.23704,1.23731,1.23685,1.237,493900001.0
2005-05-10 15:50:00,1.23703,1.23718,1.23684,1.23718,530800000.0
2005-05-10 15:55:00,1.23707,1.23731,1.2366,1.2373,418500002.0
2005-05-10 16:00:00,1.23744,1.23772,1.23726,1.2374,508499996.0
2005-05-10 16:05:00,1.23754,1.23772,1.23729,1.23735,493800003.0
2005-05-10 16:10:00,1.23728,1.23747,1.23705,1.23732,379800000.0
2005-05-10 16:15:00,1.23729,1.23747,1.23725,1.23733,411499995.0
2005-05-10 16:20:00,1.23725,1.2374,1.23705,1.23729,408489998.0
2005-05-10 16:25:00,1.23736,1.23764,1.23715,1.23762,440700003.0
2005-05-10 16:30:00,1.23797,1.23812,1.23753,1.23753,594700011.0
2005-05-10 16:35:00,1.2376,1.23769,1.23716,1.23721,362300003.0
2005-05-10 16:40:00,1.23715,1.23738,1.23672,1.23682,394600002.0
2005-05-10 16:45:00,1.23683,1.23708,1.23663,1.23704,483100001.0
2005-05-10 16:50:00,1.23704,1.23725,1.23696,1.23696,567199997.0
2005-05-10 16:55:00,1.237,1.237,1.23638,1.23658,473899999.0
2005-05-10 17:00:00,1.23658,1.23707,1.23641,1.23685,439899998.0
2005-05-10 17:05:00,1.23688,1.2371,1.23671,1.23703,333600000.0
2005-05-10 17:10:00,1.23696,1.23706,1.23684,1.23701,310499997.0
2005-05-10 17:15:00,1.23687,1.23697,1.23674,1.23684,294499999.0
2005-05-10 17:20:00,1.23686,1.23705,1.23681,1.237,595000005.0
2005-05-10 17:25:00,1.23697,1.23726,1.2367,1.23714,680900003.0
2005-05-10 17:30:00,1.23716,1.23728,1.23686,1.23712,477899999.0
2005-05-10 17:35:00,1.23705,1.2373,1.23701,1.23728,316300001.0
2005-05-10 17:40:00,1.23727,1.23727,1.23693,1.23704,299800001.0
2005-05-10 17:45:00,1.23703,1.23713,1.23688,1.23695,263900001.0
2005-05-10 17:50:00,1.23688,1.23695,1.23673,1.23695,369600004.0
2005-05-10 17:55:00,1.23702,1.23717,1.23681,1.2371,458400003.0
2005-05-10 18:00:00,1.23704,1.23705,1.23645,1.23646,2988600012.0
2005-05-10 18:05:00,1.23657,1.23659,1.23626,1.23632,3982399998.0
2005-05-10 18:10:00,1.23646,1.23665,1.23624,1.2365,2378100012.0
2005-05-10 18:15:00,1.23645,1.2368,1.23637,1.23661,2984100007.0
2005-05-10 18:20:00,1.23676,1.23714,1.23653,1.23677,2313700019.0
2005-05-10 18:25:00,1.23675,1.23705,1.23667,1.2369,2516000005.0
2005-05-10 18:30:00,1.23681,1.23692,1.23663,1.23683,2765099996.0
2005-05-10 18:35:00,1.23685,1.23696,1.23655,1.23678,1490900006.0
2005-05-10 18:40:00,1.23688,1.23702,1.23654,1.23689,2348900008.0
2005-05-10 18:45:00,1.23706,1.23713,1.23688,1.23713,1012000004.0
2005-05-10 18:50:00,1.2371,1.23715,1.23693,1.23703,1188700009.0
2005-05-10 18:55:00,1.23705,1.2371,1.2365,1.23693,1717689999.0
2005-05-10 19:00:00,1.23695,1.23742,1.23685,1.23685,1083300003.0
2005-05-10 19:05:00,1.23684,1.23715,1.23652,1.23685,2052389997.0
2005-05-10 19:10:00,1.23686,1.23728,1.2365,1.2365,1077199995.0
2005-05-10 19:15:00,1.2368,1.23696,1.23672,1.23684,1746799998.0
2005-05-10 19:20:00,1.23681,1.23687,1.23666,1.2368,761799994.0
2005-05-10 19:25:00,1.2368,1.2368,1.23658,1.23673,756900001.0
2005-05-10 19:30:00,1.23682,1.23703,1.23667,1.23691,851500005.0
2005-05-10 19:35:00,1.23686,1.23695,1.23659,1.23682,1340500004.0
2005-05-10 19:40:00,1.23708,1.2373,1.23646,1.23661,970100004.0
2005-05-10 19:45:00,1.2368,1.2368,1.23644,1.2365,555300001.0
2005-05-10 19:50:00,1.23653,1.23672,1.23652,1.23653,417500003.0
2005-05-10 19:55:00,1.23664,1.23668,1.23641,1.23663,856799997.0
2005-05-10 20:00:00,1.23665,1.23674,1.2365,1.23657,919200002.0
2005-05-10 20:05:00,1.23658,1.23667,1.23651,1.23663,788000003.0
2005-05-10 20:10:00,1.2366,1.23692,1.23648,1.2366,1135799999.0
2005-05-10 20:15:00,1.23663,1.23683,1.23625,1.23654,1779200000.0
2005-05-10 20:20:00,1.23655,1.23668,1.23645,1.23645,1841900001.0
2005-05-10 20:25:00,1.23653,1.2369,1.23638,1.23645,1572599993.0
2005-05-10 20:30:00,1.23643,1.2366,1.23643,1.2366,1347500006.0
2005-05-10 20:35:00,1.23665,1.23666,1.23642,1.23647,1455500002.0
2005-05-10 20:40:00,1.23646,1.23669,1.23626,1.23655,1900400015.0
2005-05-10 20:45:00,1.23645,1.23661,1.2364,1.23653,1010999999.0
2005-05-10 20:50:00,1.23648,1.23655,1.23637,1.23645,1029900001.0
2005-05-10 20:55:00,1.23653,1.23665,1.23642,1.23663,1705400008.0
2005-05-10 21:00:00,1.23663,1.23663,1.2364,1.23648,3093900017.0
2005-05-10 21:05:00,1.23648,1.23673,1.23642,1.23646,1851800000.0
2005-05-10 21:10:00,1.23655,1.23698,1.23645,1.23647,1709399990.0
2005-05-10 21:15:00,1.23645,1.23682,1.2364,1.23667,511300002.0
2005-05-10 21:20:00,1.23665,1.2369,1.23657,1.23667,315700004.0
2005-05-10 21:25:00,1.2367,1.23715,1.23647,1.23647,982090013.0
2005-05-10 21:30:00,1.23678,1.2369,1.23657,1.2367,767099999.0
2005-05-10 21:35:00,1.23698,1.2371,1.23665,1.2368,731800000.0
2005-05-10 21:40:00,1.23676,1.23696,1.23658,1.23678,682300005.0
2005-05-10 21:45:00,1.23676,1.23678,1.23644,1.23668,593500004.0
2005-05-10 21:50:00,1.23661,1.2367,1.2365,1.23662,550600001.0
2005-05-10 21:55:00,1.2367,1.2367,1.23648,1.2366,411799995.0
2005-05-10 22:00:00,1.23667,1.23692,1.23653,1.2368,987700005.0
2005-05-10 22:05:00,1.2368,1.23685,1.23664,1.23681,671600004.0
2005-05-10 22:10:00,1.23683,1.23683,1.23664,1.23672,517100000.0
2005-05-10 22:15:00,1.2368,1.23705,1.23645,1.2365,568400001.0
2005-05-10 22:20:00,1.23655,1.23672,1.23647,1.23657,578299997.0
2005-05-10 22:25:00,1.23657,1.23671,1.23631,1.23653,878600010.0
2005-05-10 22:30:00,1.2365,1.23668,1.23629,1.23638,785799999.0
2005-05-10 22:35:00,1.23647,1.23656,1.23638,1.23645,639800000.0
2005-05-10 22:40:00,1.23655,1.23663,1.23633,1.23645,532199995.0
2005-05-10 22:45:00,1.23645,1.23672,1.23624,1.23645,354599998.0
2005-05-10 22:50:00,1.2365,1.23671,1.23635,1.23645,441099999.0
2005-05-10 22:55:00,1.23646,1.23648,1.23565,1.23581,622599994.0
2005-05-10 23:00:00,1.2358,1.23638,1.23574,1.23638,417600008.0
2005-05-10 23:05:00,1.23612,1.23621,1.23559,1.23599,561789999.0
2005-05-10 23:10:00,1.23599,1.23622,1.2357,1.23614,757100007.0
2005-05-10 23:15:00,1.23608,1.23623,1.23574,1.23586,612100002.0
2005-05-10 23:20:00,1.23602,1.2361,1.23568,1.2359,256600001.0
2005-05-10 23:25:00,1.23643,1.23643,1.23583,1.23605,516600005.0
2005-05-10 23:30:00,1.23637,1.23681,1.23595,1.23652,657099993.0
2005-05-10 23:35:00,1.23636,1.23681,1.23631,1.2365,237500002.0
2005-05-10 23:40:00,1.23647,1.23683,1.23636,1.23658,523800001.0
2005-05-10 23:45:00,1.23663,1.23663,1.23598,1.23633,366000003.0
2005-05-10 23:50:00,1.2366,1.23674,1.23617,1.23628,478300001.0
2005-05-10 23:55:00,1.23625,1.23678,1.23616,1.23638,310099998.0
2005-05-11 00:00:00,1.23645,1.23665,1.23635,1.23653,420600001.0
2005-05-11 00:05:00,1.23644,1.23661,1.23612,1.23625,520599999.0
2005-05-11 00:10:00,1.23625,1.23653,1.23616,1.2365,512399998.0
2005-05-11 00:15:00,1.2364,1.23647,1.23632,1.23645,408000003.0
2005-05-11 00:20:00,1.2364,1.23645,1.23609,1.23638,524100000.0
2005-05-11 00:25:00,1.23639,1.23725,1.23633,1.23715,455699999.0
2005-05-11 00:30:00,1.23724,1.23771,1.23715,1.23754,535900001.0
2005-05-11 00:35:00,1.23733,1.23829,1.23727,1.23772,348999996.0
2005-05-11 00:40:00,1.23797,1.23937,1.23791,1.23917,451799999.0
2005-05-11 00:45:00,1.23925,1.23929,1.2388,1.23905,618499999.0
2005-05-11 00:50:00,1.2391,1.23946,1.23873,1.23943,426700004.0
2005-05-11 00:55:00,1.23938,1.2395,1.23906,1.23925,525999999.0
2005-05-11 01:00:00,1.23938,1.2396,1.23896,1.23938,490699998.0
2005-05-11 01:05:00,1.23943,1.23943,1.23886,1.23916,535900002.0
2005-05-11 01:10:00,1.23885,1.23907,1.23864,1.23897,434899999.0
2005-05-11 01:15:00,1.23894,1.23931,1.23888,1.23913,345400002.0
2005-05-11 01:20:00,1.23911,1.23929,1.23911,1.23928,308800005.0
2005-05-11 01:25:00,1.23938,1.23984,1.23918,1.23937,389300000.0
2005-05-11 01:30:00,1.23928,1.23969,1.23889,1.23899,329999999.0
2005-05-11 01:35:00,1.23875,1.23909,1.2387,1.23895,263799996.0
2005-05-11 01:40:00,1.23889,1.23896,1.23843,1.23849,449500003.0
2005-05-11 01:45:00,1.23856,1.23881,1.23831,1.23859,334000003.0
2005-05-11 01:50:00,1.23861,1.23903,1.2386,1.23883,393600003.0
2005-05-11 01:55:00,1.2386,1.23889,1.2386,1.23876,307899999.0
2005-05-11 02:00:00,1.2388,1.23915,1.23872,1.23898,525700000.0
2005-05-11 02:05:00,1.23908,1.23918,1.23895,1.23895,259499999.0
2005-05-11 02:10:00,1.23886,1.23931,1.23886,1.23923,484300003.0
2005-05-11 02:15:00,1.23903,1.23918,1.23874,1.239,468500002.0
2005-05-11 02:20:00,1.23916,1.23931,1.2388,1.23895,407699998.0
2005-05-11 02:25:00,1.23916,1.23925,1.23883,1.2389,390399997.0
2005-05-11 02:30:00,1.23896,1.239,1.23888,1.23898,312500003.0
2005-05-11 02:35:00,1.23898,1.23938,1.23885,1.23938,401100003.0
2005-05-11 02:40:00,1.23964,1.24017,1.23941,1.2399,510200006.0
2005-05-11 02:45:00,1.24,1.24015,1.23981,1.2401,285700000.0
2005-05-11 02:50:00,1.2406,1.24126,1.24025,1.24103,439699994.0
2005-05-11 02:55:00,1.24116,1.24118,1.24064,1.24074,210799999.0
2005-05-11 03:00:00,1.24069,1.24135,1.24046,1.24124,621900008.0
2005-05-11 03:05:00,1.24133,1.2414,1.24092,1.24117,608800004.0
2005-05-11 03:10:00,1.24111,1.24115,1.24085,1.24095,276499999.0
2005-05-11 03:15:00,1.24098,1.24128,1.24096,1.24108,468200004.0
2005-05-11 03:20:00,1.24121,1.24121,1.24079,1.241,311400003.0
2005-05-11 03:25:00,1.24101,1.24131,1.24098,1.24111,465700002.0
2005-05-11 03:30:00,1.24132,1.24158,1.24123,1.24157,406600005.0
2005-05-11 03:35:00,1.24148,1.24148,1.24118,1.24127,484000001.0
2005-05-11 03:40:00,1.24124,1.24143,1.24119,1.24133,448400007.0
2005-05-11 03:45:00,1.24134,1.24139,1.24113,1.24115,373699997.0
2005-05-11 03:50:00,1.24115,1.24146,1.24108,1.2413,327499999.0
2005-05-11 03:55:00,1.24145,1.24145,1.24121,1.24145,308600002.0
2005-05-11 04:00:00,1.24133,1.24133,1.24078,1.24117,675200000.0
2005-05-11 04:05:00,1.24124,1.24128,1.24107,1.24121,308600000.0
2005-05-11 04:10:00,1.24116,1.24127,1.24076,1.24115,422699996.0
2005-05-11 04:15:00,1.24121,1.24156,1.2412,1.2412,490299998.0
2005-05-11 04:20:00,1.2415,1.24163,1.24124,1.24131,544299999.0
2005-05-11 04:25:00,1.24128,1.24153,1.24107,1.24133,421099996.0
2005-05-11 04:30:00,1.24135,1.24169,1.2412,1.24158,501100001.0
2005-05-11 04:35:00,1.24148,1.24276,1.24126,1.24276,508300000.0
2005-05-11 04:40:00,1.24263,1.24263,1.24175,1.24192,542900004.0
2005-05-11 04:45:00,1.24191,1.24234,1.24189,1.24193,366500003.0
2005-05-11 04:50:00,1.24197,1.24204,1.24159,1.24186,410800001.0
2005-05-11 04:55:00,1.24184,1.24193,1.24151,1.24165,382900001.0
2005-05-11 05:00:00,1.24163,1.24172,1.24101,1.24117,362900005.0
2005-05-11 05:05:00,1.24121,1.24149,1.24114,1.24149,553099998.0
2005-05-11 05:10:00,1.24151,1.24187,1.24097,1.24118,416299996.0
2005-05-11 05:15:00,1.2416,1.24172,1.24135,1.24142,550999998.0
2005-05-11 05:20:00,1.24154,1.24177,1.24133,1.24177,551300001.0
2005-05-11 05:25:00,1.2415,1.24184,1.24145,1.24147,282500003.0
2005-05-11 05:30:00,1.24174,1.24178,1.24133,1.2414,337900000.0
2005-05-11 05:35:00,1.24153,1.24183,1.24087,1.24153,457900010.0
2005-05-11 05:40:00,1.24141,1.24202,1.24104,1.24195,311500005.0
2005-05-11 05:45:00,1.24183,1.24258,1.24183,1.2421,578299999.0
2005-05-11 05:50:00,1.24225,1.24235,1.24184,1.24222,528800008.0
2005-05-11 05:55:00,1.24182,1.24226,1.24173,1.24225,400899996.0
2005-05-11 06:00:00,1.24228,1.24228,1.2417,1.24183,366800000.0
2005-05-11 06:05:00,1.24208,1.24215,1.24163,1.24193,553600000.0
2005-05-11 06:10:00,1.24193,1.2421,1.24163,1.2418,468000005.0
2005-05-11 06:15:00,1.24177,1.2419,1.24161,1.24161,459599999.0
2005-05-11 06:20:00,1.24161,1.24195,1.24107,1.2417,432699999.0
2005-05-11 06:25:00,1.24163,1.24211,1.24154,1.24211,571300003.0
2005-05-11 06:30:00,1.24211,1.24238,1.24166,1.2422,410899998.0
2005-05-11 06:35:00,1.2423,1.24266,1.24166,1.24225,525700002.0
2005-05-11 06:40:00,1.24232,1.24232,1.2418,1.24205,482899997.0
2005-05-11 06:45:00,1.24219,1.24234,1.24205,1.24205,263799999.0
2005-05-11 06:50:00,1.2421,1.24219,1.24181,1.24188,530800000.0
2005-05-11 06:55:00,1.24215,1.24237,1.242,1.24227,568800002.0
2005-05-11 07:00:00,1.2422,1.24233,1.2417,1.24213,320500003.0
2005-05-11 07:05:00,1.24212,1.2422,1.24204,1.24205,361900003.0
2005-05-11 07:10:00,1.24213,1.24256,1.24198,1.24238,327600001.0
2005-05-11 07:15:00,1.24227,1.24233,1.24183,1.2419,386899997.0
2005-05-11 07:20:00,1.24207,1.2422,1.24173,1.24207,576799999.0
2005-05-11 07:25:00,1.24208,1.24233,1.24185,1.24196,526900003.0
2005-05-11 07:30:00,1.24198,1.24245,1.24184,1.2421,525000003.0
2005-05-11 07:35:00,1.24203,1.2424,1.24195,1.24207,316499998.0
2005-05-11 07:40:00,1.24205,1.24212,1.24182,1.24212,488799997.0
2005-05-11 07:45:00,1.24204,1.24255,1.24204,1.2425,386800001.0
2005-05-11 07:50:00,1.24257,1.24288,1.24203,1.24249,616200007.0
2005-05-11 07:55:00,1.2425,1.24252,1.24088,1.24197,430700001.0
2005-05-11 08:00:00,1.24191,1.24266,1.24181,1.24258,258089998.0
2005-05-11 08:05:00,1.24275,1.24293,1.24219,1.24285,422199995.0
2005-05-11 08:10:00,1.24277,1.24283,1.24254,1.2427,495899996.0
2005-05-11 08:15:00,1.24277,1.24277,1.24225,1.2423,303100002.0
2005-05-11 08:20:00,1.24228,1.24238,1.24221,1.24238,422899999.0
2005-05-11 08:25:00,1.2424,1.24273,1.24232,1.24253,374400003.0
2005-05-11 08:30:00,1.24275,1.24278,1.24221,1.2424,427600003.0
2005-05-11 08:35:00,1.2426,1.2426,1.24186,1.24241,432099999.0
2005-05-11 08:40:00,1.24265,1.24265,1.24235,1.24246,309500001.0
2005-05-11 08:45:00,1.2425,1.24253,1.24228,1.24235,404600001.0
2005-05-11 08:50:00,1.24225,1.24235,1.24198,1.2422,466600000.0
2005-05-11 08:55:00,1.24212,1.24245,1.24207,1.24223,503200006.0
2005-05-11 09:00:00,1.24213,1.24215,1.24041,1.24136,238300003.0
2005-05-11 09:05:00,1.24192,1.242,1.24175,1.24192,336999998.0
2005-05-11 09:10:00,1.24187,1.24198,1.2405,1.24187,302500001.0
2005-05-11 09:15:00,1.24176,1.24188,1.24157,1.24157,366900000.0
2005-05-11 09:20:00,1.24162,1.24169,1.24102,1.24155,589600006.0
2005-05-11 09:25:00,1.2416,1.24165,1.24151,1.24158,369600002.0
2005-05-11 09:30:00,1.24158,1.24179,1.24128,1.24134,417600001.0
2005-05-11 09:35:00,1.2414,1.2418,1.2413,1.2418,440299999.0
2005-05-11 09:40:00,1.2418,1.242,1.2417,1.24182,530600007.0
2005-05-11 09:45:00,1.24175,1.24185,1.24054,1.24145,197600002.0
2005-05-11 09:50:00,1.24158,1.24158,1.24073,1.24084,456300002.0
2005-05-11 09:55:00,1.24099,1.24111,1.24056,1.24102,377300001.0
2005-05-11 10:00:00,1.24098,1.24156,1.24084,1.24133,452999996.0
2005-05-11 10:05:00,1.24143,1.24153,1.24131,1.24137,324599995.0
2005-05-11 10:10:00,1.24144,1.24151,1.24117,1.24143,436399997.0
2005-05-11 10:15:00,1.2414,1.2414,1.24013,1.2403,615600000.0
2005-05-11 10:20:00,1.24037,1.24057,1.23989,1.24044,391400000.0
2005-05-11 10:25:00,1.24063,1.2412,1.24023,1.24043,410900001.0
2005-05-11 10:30:00,1.24026,1.2417,1.24025,1.24115,508000002.0
2005-05-11 10:35:00,1.24103,1.24219,1.24095,1.24165,452799999.0
2005-05-11 10:40:00,1.24155,1.24163,1.24095,1.24115,415500002.0
2005-05-11 10:45:00,1.24086,1.24232,1.24033,1.24227,540700001.0
2005-05-11 10:50:00,1.24237,1.24286,1.24207,1.24255,520600003.0
2005-05-11 10:55:00,1.24262,1.24295,1.24192,1.24195,466400005.0
2005-05-11 11:00:00,1.24161,1.24181,1.24087,1.24181,472400001.0
2005-05-11 11:05:00,1.24135,1.24317,1.24124,1.24303,408800003.0
2005-05-11 11:10:00,1.24294,1.24396,1.24047,1.2421,553600002.0
2005-05-11 11:15:00,1.24253,1.2428,1.24252,1.24273,705200004.0
2005-05-11 11:20:00,1.24277,1.24388,1.24253,1.24353,464199998.0
2005-05-11 11:25:00,1.24348,1.24348,1.24169,1.24222,625700001.0
2005-05-11 11:30:00,1.2425,1.24283,1.24233,1.24256,495900007.0
2005-05-11 11:35:00,1.24255,1.24284,1.24218,1.2422,550600000.0
2005-05-11 11:40:00,1.24197,1.24247,1.24171,1.24231,634500001.0
2005-05-11 11:45:00,1.24252,1.24271,1.24238,1.24256,350400002.0
2005-05-11 11:50:00,1.2426,1.24292,1.24252,1.24278,653100005.0
2005-05-11 11:55:00,1.2428,1.2432,1.24251,1.24289,641800004.0
2005-05-11 12:00:00,1.24292,1.24318,1.2427,1.24278,594600001.0
2005-05-11 12:05:00,1.24305,1.24305,1.24184,1.24206,442799998.0
2005-05-11 12:10:00,1.24219,1.24232,1.24199,1.24214,609499996.0
2005-05-11 12:15:00,1.24215,1.24252,1.24209,1.24222,415700002.0
2005-05-11 12:20:00,1.24225,1.24297,1.241,1.24101,531900001.0
2005-05-11 12:25:00,1.24118,1.24161,1.23967,1.24158,537199999.0
2005-05-11 12:30:00,1.24167,1.24215,1.24126,1.24205,480099998.0
2005-05-11 12:35:00,1.24215,1.24229,1.24203,1.24225,349490002.0
2005-05-11 12:40:00,1.2424,1.2425,1.24177,1.24181,671200005.0
2005-05-11 12:45:00,1.24173,1.24181,1.24143,1.24162,336999999.0
2005-05-11 12:50:00,1.24163,1.24182,1.24141,1.24155,282400002.0
2005-05-11 12:55:00,1.24163,1.2421,1.24144,1.2421,386400004.0
2005-05-11 13:00:00,1.24198,1.24229,1.24164,1.24175,513299996.0
2005-05-11 13:05:00,1.24183,1.24222,1.24152,1.24182,545800000.0
2005-05-11 13:10:00,1.24138,1.242,1.24137,1.24142,420900000.0
2005-05-11 13:15:00,1.24155,1.24185,1.24155,1.2418,363900002.0
2005-05-11 13:20:00,1.24178,1.24188,1.24129,1.24173,329200001.0
2005-05-11 13:25:00,1.2417,1.24245,1.24165,1.24235,394900000.0
2005-05-11 13:30:00,1.24248,1.24278,1.24233,1.24255,531300011.0
2005-05-11 13:35:00,1.2426,1.24283,1.24239,1.24265,485199999.0
2005-05-11 13:40:00,1.24256,1.24267,1.24228,1.2425,544100000.0
2005-05-11 13:45:00,1.24257,1.24271,1.24255,1.24265,377400001.0
2005-05-11 13:50:00,1.24263,1.24265,1.24229,1.24234,294600001.0
2005-05-11 13:55:00,1.24228,1.24256,1.24171,1.24182,393299999.0
2005-05-11 14:00:00,1.24194,1.2423,1.24152,1.24189,406100004.0
2005-05-11 14:05:00,1.24202,1.24242,1.24202,1.24212,467100007.0
2005-05-11 14:10:00,1.24223,1.24223,1.24195,1.24199,508300002.0
2005-05-11 14:15:00,1.24199,1.24207,1.2417,1.24182,453799999.0
2005-05-11 14:20:00,1.24184,1.24184,1.2409,1.24099,336499999.0
2005-05-11 14:25:00,1.24098,1.24098,1.23931,1.23937,411699998.0
2005-05-11 14:30:00,1.24005,1.24619,1.24005,1.2455,465600002.0
2005-05-11 14:35:00,1.24567,1.24595,1.2453,1.24539,536900001.0
2005-05-11 14:40:00,1.24536,1.24638,1.24506,1.24636,504800000.0
2005-05-11 14:45:00,1.24645,1.24695,1.24644,1.24681,620500000.0
2005-05-11 14:50:00,1.24692,1.24735,1.24664,1.24695,568199997.0
2005-05-11 14:55:00,1.2471,1.24741,1.24678,1.24678,517200002.0
2005-05-11 15:00:00,1.24672,1.24673,1.24574,1.24603,566800003.0
2005-05-11 15:05:00,1.24617,1.24712,1.24609,1.24712,604600003.0
2005-05-11 15:10:00,1.24728,1.24809,1.24706,1.24795,523200007.0
2005-05-11 15:15:00,1.24823,1.24899,1.248,1.24841,494000004.0
2005-05-11 15:20:00,1.24845,1.24942,1.24832,1.24939,506000004.0
2005-05-11 15:25:00,1.24917,1.24925,1.24784,1.24788,603300003.0
2005-05-11 15:30:00,1.24779,1.24823,1.2473,1.24739,336300002.0
2005-05-11 15:35:00,1.24749,1.24787,1.24743,1.24778,376799999.0
2005-05-11 15:40:00,1.24768,1.24804,1.24735,1.24785,509100001.0
2005-05-11 15:45:00,1.24791,1.24798,1.24737,1.24737,631200006.0
2005-05-11 15:50:00,1.2474,1.24752,1.24696,1.2473,552700001.0
2005-05-11 15:55:00,1.24725,1.24765,1.24695,1.24765,426300000.0
2005-05-11 16:00:00,1.24765,1.24947,1.24762,1.24893,587490007.0
2005-05-11 16:05:00,1.2491,1.24918,1.24827,1.24853,580800006.0
2005-05-11 16:10:00,1.24887,1.24943,1.24876,1.24897,620699994.0
2005-05-11 16:15:00,1.24924,1.24941,1.2486,1.2491,578700005.0
2005-05-11 16:20:00,1.2489,1.24937,1.24865,1.24926,509200001.0
2005-05-11 16:25:00,1.24942,1.24945,1.24792,1.24801,845499999.0
2005-05-11 16:30:00,1.24822,1.24828,1.24775,1.24775,581900005.0
2005-05-11 16:35:00,1.2477,1.24806,1.2474,1.24806,409000002.0
2005-05-11 16:40:00,1.24799,1.24889,1.24793,1.24842,482600001.0
2005-05-11 16:45:00,1.24867,1.24878,1.24829,1.24838,518100002.0
2005-05-11 16:50:00,1.2483,1.2484,1.24785,1.24785,536900001.0
2005-05-11 16:55:00,1.24785,1.24853,1.24772,1.24853,552600006.0
2005-05-11 17:00:00,1.24845,1.24854,1.24792,1.24802,512899999.0
2005-05-11 17:05:00,1.248,1.248,1.24677,1.24682,436200003.0
2005-05-11 17:10:00,1.2469,1.2473,1.24674,1.2473,665000000.0
2005-05-11 17:15:00,1.24743,1.24755,1.24683,1.24699,613700005.0
2005-05-11 17:20:00,1.24688,1.24692,1.24649,1.24678,616600001.0
2005-05-11 17:25:00,1.24686,1.248,1.2468,1.24787,588900000.0
2005-05-11 17:30:00,1.24785,1.24801,1.24674,1.24695,556499996.0
2005-05-11 17:35:00,1.24684,1.2476,1.24684,1.24744,580200007.0
2005-05-11 17:40:00,1.24747,1.24774,1.24724,1.24735,408900000.0
2005-05-11 17:45:00,1.24762,1.24762,1.24717,1.24733,470700004.0
2005-05-11 17:50:00,1.2474,1.24772,1.24735,1.24772,241199999.0
2005-05-11 17:55:00,1.24756,1.24774,1.24719,1.24723,509599998.0
2005-05-11 18:00:00,1.24698,1.24699,1.24639,1.24686,3157600010.0
2005-05-11 18:05:00,1.24671,1.24699,1.24564,1.2469,4187800003.0
2005-05-11 18:10:00,1.24709,1.2478,1.24661,1.24698,2506599990.0
2005-05-11 18:15:00,1.24701,1.24747,1.24659,1.24673,2965100004.0
2005-05-11 18:20:00,1.24657,1.24709,1.24645,1.24679,2052269997.0
2005-05-11 18:25:00,1.24675,1.2474,1.2467,1.24729,2685900000.0
2005-05-11 18:30:00,1.2473,1.24785,1.24697,1.24765,2341300006.0
2005-05-11 18:35:00,1.24783,1.24783,1.24723,1.24734,1496000003.0
2005-05-11 18:40:00,1.24739,1.24754,1.24712,1.2474,2212000001.0
2005-05-11 18:45:00,1.24743,1.24779,1.24724,1.24758,1269900004.0
2005-05-11 18:50:00,1.2476,1.24765,1.24737,1.24755,1288500002.0
2005-05-11 18:55:00,1.24761,1.24791,1.24761,1.24762,1679199997.0
2005-05-11 19:00:00,1.2476,1.24824,1.24748,1.24781,1379700002.0
2005-05-11 19:05:00,1.24795,1.2481,1.24785,1.24801,1794700007.0
2005-05-11 19:10:00,1.24805,1.24818,1.2479,1.24815,1170500004.0
2005-05-11 19:15:00,1.24813,1.24832,1.24804,1.24828,1802690000.0
2005-05-11 19:20:00,1.2483,1.2483,1.2479,1.24805,684700007.0
2005-05-11 19:25:00,1.24805,1.24816,1.24784,1.2481,1026400007.0
2005-05-11 19:30:00,1.24807,1.24839,1.24784,1.248,673599998.0
2005-05-11 19:35:00,1.24799,1.24817,1.24782,1.24805,1369300008.0
2005-05-11 19:40:00,1.24803,1.24811,1.24781,1.24784,924100000.0
2005-05-11 19:45:00,1.2478,1.24787,1.24757,1.24779,609700000.0
2005-05-11 19:50:00,1.2478,1.2478,1.24744,1.2477,483800009.0
2005-05-11 19:55:00,1.24777,1.24783,1.24757,1.24775,770500002.0
2005-05-11 20:00:00,1.24778,1.24837,1.24776,1.24828,892400006.0
2005-05-11 20:05:00,1.24835,1.2488,1.24818,1.2488,1003899997.0
2005-05-11 20:10:00,1.24866,1.2488,1.24842,1.2485,1139299990.0
2005-05-11 20:15:00,1.2486,1.24891,1.24834,1.2485,1672899992.0
2005-05-11 20:20:00,1.24864,1.24875,1.24829,1.24833,2280100008.0
2005-05-11 20:25:00,1.24836,1.2485,1.24819,1.24826,1609999999.0
2005-05-11 20:30:00,1.24823,1.24836,1.24783,1.24803,1475699991.0
2005-05-11 20:35:00,1.24805,1.24815,1.24782,1.24797,1531000002.0
2005-05-11 20:40:00,1.24785,1.24791,1.24756,1.24788,1663600002.0
2005-05-11 20:45:00,1.24781,1.24786,1.24755,1.24776,1171300006.0
2005-05-11 20:50:00,1.24778,1.24785,1.24765,1.24775,1050390005.0
2005-05-11 20:55:00,1.24778,1.24791,1.24739,1.24757,1508900006.0
2005-05-11 21:00:00,1.24764,1.24774,1.24735,1.24754,3054100002.0
2005-05-11 21:05:00,1.24752,1.24768,1.24732,1.24755,1717699999.0
2005-05-11 21:10:00,1.24755,1.24758,1.24739,1.24756,1908790005.0
2005-05-11 21:15:00,1.24755,1.24805,1.24747,1.24795,441700001.0
2005-05-11 21:20:00,1.24779,1.24807,1.24763,1.24774,419300001.0
2005-05-11 21:25:00,1.2478,1.24783,1.24742,1.24753,721800003.0
2005-05-11 21:30:00,1.24762,1.24772,1.2475,1.24762,653000000.0
2005-05-11 21:35:00,1.24772,1.24789,1.2475,1.24787,827600000.0
2005-05-11 21:40:00,1.2476,1.2479,1.24743,1.2476,665400002.0
2005-05-11 21:45:00,1.24759,1.24759,1.24721,1.24728,663900002.0
2005-05-11 21:50:00,1.24726,1.24762,1.24723,1.24737,612200001.0
2005-05-11 21:55:00,1.2474,1.24748,1.24729,1.2474,364900001.0
2005-05-11 22:00:00,1.24737,1.24751,1.24717,1.2473,909000000.0
2005-05-11 22:05:00,1.24731,1.24757,1.24712,1.24757,706490001.0
2005-05-11 22:10:00,1.24733,1.24766,1.24726,1.24762,325900000.0
2005-05-11 22:15:00,1.24766,1.24777,1.24744,1.24756,559300000.0
2005-05-11 22:20:00,1.24765,1.24791,1.24765,1.24791,633200000.0
2005-05-11 22:25:00,1.24774,1.24789,1.24747,1.24758,729100004.0
2005-05-11 22:30:00,1.24755,1.2479,1.2475,1.2478,672100009.0
2005-05-11 22:35:00,1.24787,1.248,1.2478,1.24785,629800002.0
2005-05-11 22:40:00,1.2479,1.24817,1.24762,1.24785,713200002.0
2005-05-11 22:45:00,1.24785,1.24821,1.24776,1.24789,252589997.0
2005-05-11 22:50:00,1.24801,1.2481,1.24727,1.24775,540700003.0
2005-05-11 22:55:00,1.24783,1.24791,1.24725,1.24741,778999994.0
2005-05-11 23:00:00,1.2475,1.24792,1.24743,1.24749,403999995.0
2005-05-11 23:05:00,1.24745,1.24765,1.24711,1.24748,604400003.0
2005-05-11 23:10:00,1.2475,1.2479,1.24732,1.24761,551300004.0
2005-05-11 23:15:00,1.2477,1.24774,1.24727,1.24763,405999999.0
2005-05-11 23:20:00,1.24756,1.24788,1.24741,1.24762,509499998.0
2005-05-11 23:25:00,1.24761,1.24806,1.24743,1.24771,605099998.0
2005-05-11 23:30:00,1.24807,1.24809,1.24775,1.24785,596699999.0
2005-05-11 23:35:00,1.2477,1.24824,1.24761,1.2478,415300002.0
2005-05-11 23:40:00,1.24741,1.24741,1.24715,1.24718,515999999.0
2005-05-11 23:45:00,1.24745,1.24759,1.24709,1.24715,501700000.0
2005-05-11 23:50:00,1.24718,1.24726,1.24695,1.247,224599997.0
2005-05-11 23:55:00,1.24692,1.2472,1.24678,1.24697,598500006.0
2005-05-12 00:00:00,1.2472,1.24755,1.24712,1.24735,222299999.0
2005-05-12 00:05:00,1.24725,1.24731,1.24704,1.24725,568000004.0
2005-05-12 00:10:00,1.2472,1.24732,1.24703,1.2472,243699998.0
2005-05-12 00:15:00,1.24725,1.24731,1.24699,1.24713,395900000.0
2005-05-12 00:20:00,1.2471,1.24741,1.2469,1.24692,542500001.0
2005-05-12 00:25:00,1.24698,1.24731,1.24694,1.24705,473600000.0
2005-05-12 00:30:00,1.24705,1.24737,1.24703,1.24728,250599995.0
2005-05-12 00:35:00,1.2473,1.24735,1.24718,1.24718,281300000.0
2005-05-12 00:40:00,1.24727,1.24762,1.24725,1.24752,399100002.0
2005-05-12 00:45:00,1.24752,1.24758,1.247,1.24704,666000002.0
2005-05-12 00:50:00,1.24697,1.24728,1.24676,1.24718,457599999.0
2005-05-12 00:55:00,1.24693,1.24716,1.24693,1.2471,324400001.0
2005-05-12 01:00:00,1.2471,1.24742,1.24686,1.24712,505100001.0
2005-05-12 01:05:00,1.2471,1.24735,1.24694,1.24735,400200003.0
2005-05-12 01:10:00,1.24733,1.24765,1.24719,1.24725,244900002.0
2005-05-12 01:15:00,1.24745,1.24745,1.2471,1.2473,258000005.0
2005-05-12 01:20:00,1.24722,1.24744,1.24722,1.2473,315999998.0
2005-05-12 01:25:00,1.24739,1.2477,1.24714,1.24739,400700002.0
2005-05-12 01:30:00,1.24743,1.24773,1.24727,1.24745,255900006.0
2005-05-12 01:35:00,1.24747,1.24776,1.24728,1.24755,465200002.0
2005-05-12 01:40:00,1.2474,1.24776,1.24739,1.24747,226000002.0
2005-05-12 01:45:00,1.2475,1.24755,1.24726,1.2475,391300000.0
2005-05-12 01:50:00,1.24758,1.24772,1.24731,1.24758,458000003.0
2005-05-12 01:55:00,1.2475,1.24787,1.24721,1.24743,380000003.0
2005-05-12 02:00:00,1.24736,1.24759,1.24722,1.24744,371899999.0
2005-05-12 02:05:00,1.24747,1.24755,1.24723,1.24745,454500002.0
2005-05-12 02:10:00,1.2478,1.24787,1.24723,1.24743,503600000.0
2005-05-12 02:15:00,1.24755,1.2477,1.24722,1.24755,505700001.0
2005-05-12 02:20:00,1.24777,1.24783,1.2475,1.24755,329900001.0
2005-05-12 02:25:00,1.24754,1.24761,1.247,1.24703,581100000.0
2005-05-12 02:30:00,1.24705,1.2475,1.24703,1.2475,400100004.0
2005-05-12 02:35:00,1.24745,1.24745,1.24696,1.24713,260899998.0
2005-05-12 02:40:00,1.24699,1.24703,1.24677,1.24691,458400006.0
2005-05-12 02:45:00,1.24708,1.24717,1.24695,1.247,362199999.0
2005-05-12 02:50:00,1.24718,1.24718,1.2469,1.247,441299996.0
2005-05-12 02:55:00,1.24702,1.24714,1.2468,1.24707,237399999.0
2005-05-12 03:00:00,1.24708,1.24735,1.24683,1.24719,458500003.0
2005-05-12 03:05:00,1.24725,1.24735,1.24688,1.24699,460900000.0
2005-05-12 03:10:00,1.24712,1.2472,1.24701,1.24711,208000000.0
2005-05-12 03:15:00,1.24729,1.24768,1.24709,1.24768,411900002.0
2005-05-12 03:20:00,1.24765,1.248,1.24754,1.248,415199994.0
2005-05-12 03:25:00,1.2478,1.24803,1.24764,1.24772,728799992.0
2005-05-12 03:30:00,1.24781,1.24788,1.24734,1.24751,552900002.0
2005-05-12 03:35:00,1.24741,1.2477,1.24726,1.24765,291199998.0
2005-05-12 03:40:00,1.24765,1.24811,1.2476,1.24769,435999998.0
2005-05-12 03:45:00,1.24777,1.24792,1.24758,1.24775,672000001.0
2005-05-12 03:50:00,1.24775,1.24788,1.24775,1.24788,237699997.0
2005-05-12 03:55:00,1.24792,1.2481,1.24739,1.24755,421100000.0
2005-05-12 04:00:00,1.24746,1.24767,1.24737,1.24748,328000003.0
2005-05-12 04:05:00,1.2475,1.24764,1.24697,1.24733,389900005.0
2005-05-12 04:10:00,1.24708,1.24766,1.24697,1.24727,570300001.0
2005-05-12 04:15:00,1.2474,1.2474,1.2471,1.2471,327900003.0
2005-05-12 04:20:00,1.24733,1.24755,1.24716,1.24732,488800002.0
2005-05-12 04:25:00,1.24743,1.24766,1.24703,1.24759,444699998.0
2005-05-12 04:30:00,1.24745,1.24769,1.24729,1.24759,491699997.0
2005-05-12 04:35:00,1.24766,1.24798,1.24737,1.24785,263600001.0
2005-05-12 04:40:00,1.24768,1.2477,1.24724,1.2474,460500000.0
2005-05-12 04:45:00,1.24735,1.24779,1.24735,1.24774,334300004.0
2005-05-12 04:50:00,1.24755,1.24767,1.24749,1.2476,293700001.0
2005-05-12 04:55:00,1.24755,1.24788,1.24752,1.24757,356400001.0
2005-05-12 05:00:00,1.24764,1.24799,1.24756,1.2477,324100001.0
2005-05-12 05:05:00,1.2478,1.24796,1.2476,1.24773,404700001.0
2005-05-12 05:10:00,1.24777,1.24807,1.2477,1.2479,442900001.0
2005-05-12 05:15:00,1.24785,1.24817,1.2478,1.24782,417599999.0
2005-05-12 05:20:00,1.24794,1.24807,1.2476,1.24785,330500000.0
2005-05-12 05:25:00,1.2478,1.24805,1.24774,1.2478,284100005.0
2005-05-12 05:30:00,1.24772,1.24809,1.24771,1.24788,550100002.0
2005-05-12 05:35:00,1.24801,1.24821,1.24788,1.24805,311599999.0
2005-05-12 05:40:00,1.24807,1.24817,1.24775,1.24808,463199996.0
2005-05-12 05:45:00,1.2477,1.24785,1.24757,1.24783,202000000.0
2005-05-12 05:50:00,1.24767,1.24767,1.24737,1.2476,471900003.0
2005-05-12 05:55:00,1.24758,1.24795,1.24755,1.24755,340899999.0
2005-05-12 06:00:00,1.24758,1.24791,1.24715,1.24715,399100002.0
2005-05-12 06:05:00,1.24765,1.24785,1.24744,1.24744,426100000.0
2005-05-12 06:10:00,1.24761,1.24783,1.24737,1.2475,466400004.0
2005-05-12 06:15:00,1.24751,1.24768,1.24749,1.2476,561899997.0
2005-05-12 06:20:00,1.24753,1.24753,1.24719,1.24723,481100006.0
2005-05-12 06:25:00,1.24735,1.24769,1.24723,1.2475,413200002.0
2005-05-12 06:30:00,1.24763,1.24768,1.24725,1.2475,325499996.0
2005-05-12 06:35:00,1.24745,1.24785,1.24739,1.24761,387499997.0
2005-05-12 06:40:00,1.24755,1.24788,1.24739,1.24788,476099997.0
2005-05-12 06:45:00,1.2475,1.24755,1.24736,1.24745,326599998.0
2005-05-12 06:50:00,1.24745,1.24755,1.24714,1.2475,363900006.0
2005-05-12 06:55:00,1.24755,1.2476,1.24738,1.24753,493599999.0
2005-05-12 07:00:00,1.24745,1.24806,1.24745,1.248,521400003.0
2005-05-12 07:05:00,1.24743,1.24789,1.24743,1.24745,359399997.0
2005-05-12 07:10:00,1.2475,1.24788,1.24742,1.24785,406400001.0
2005-05-12 07:15:00,1.24747,1.24786,1.24707,1.2475,377799998.0
2005-05-12 07:20:00,1.24781,1.24794,1.24736,1.24745,459300007.0
2005-05-12 07:25:00,1.2475,1.24802,1.24745,1.24801,538300001.0
2005-05-12 07:30:00,1.24747,1.24818,1.24746,1.2477,593200004.0
2005-05-12 07:35:00,1.24765,1.24796,1.24756,1.24759,297900005.0
2005-05-12 07:40:00,1.2476,1.24785,1.24742,1.24762,508300001.0
2005-05-12 07:45:00,1.24737,1.24757,1.24715,1.2472,409799999.0
2005-05-12 07:50:00,1.24713,1.2476,1.24706,1.24731,657900001.0
2005-05-12 07:55:00,1.24747,1.24757,1.24705,1.24739,431699999.0
2005-05-12 08:00:00,1.24735,1.24752,1.24712,1.24752,375799996.0
2005-05-12 08:05:00,1.24749,1.2477,1.24731,1.24737,435000003.0
2005-05-12 08:10:00,1.24744,1.24757,1.24705,1.2471,268000004.0
2005-05-12 08:15:00,1.2472,1.24737,1.24699,1.24719,424200006.0
2005-05-12 08:20:00,1.24712,1.24751,1.24712,1.24728,415499999.0
2005-05-12 08:25:00,1.2471,1.24718,1.24694,1.24698,252900000.0
2005-05-12 08:30:00,1.2471,1.2478,1.24696,1.2475,494800004.0
2005-05-12 08:35:00,1.24769,1.24791,1.2473,1.24783,389599998.0
2005-05-12 08:40:00,1.24777,1.2479,1.24771,1.24785,216400001.0
2005-05-12 08:45:00,1.24781,1.24808,1.24747,1.24793,453599995.0
2005-05-12 08:50:00,1.24787,1.2483,1.2478,1.24825,560400004.0
2005-05-12 08:55:00,1.24837,1.24879,1.24837,1.24871,643800006.0
2005-05-12 09:00:00,1.24852,1.24872,1.24785,1.24857,309300004.0
2005-05-12 09:05:00,1.24862,1.24865,1.24724,1.24806,262690003.0
2005-05-12 09:10:00,1.24825,1.24848,1.24742,1.24809,345700001.0
2005-05-12 09:15:00,1.24817,1.24861,1.24817,1.2485,561199997.0
2005-05-12 09:20:00,1.24858,1.24909,1.24841,1.24897,436900002.0
2005-05-12 09:25:00,1.24879,1.24913,1.24777,1.24911,322699998.0
2005-05-12 09:30:00,1.24904,1.24958,1.24894,1.24958,454000004.0
2005-05-12 09:35:00,1.24952,1.24952,1.24889,1.24916,362300003.0
2005-05-12 09:40:00,1.2491,1.24913,1.2475,1.24882,521400006.0
2005-05-12 09:45:00,1.24885,1.24935,1.24861,1.24874,577100000.0
2005-05-12 09:50:00,1.24879,1.24909,1.24874,1.24896,345999997.0
2005-05-12 09:55:00,1.24905,1.24905,1.24747,1.24861,339699998.0
2005-05-12 10:00:00,1.24843,1.249,1.24843,1.24875,548400014.0
2005-05-12 10:05:00,1.24888,1.2492,1.24868,1.24887,492600001.0
2005-05-12 10:10:00,1.24858,1.24895,1.24858,1.2489,393100000.0
2005-05-12 10:15:00,1.24898,1.24913,1.2485,1.24883,716999998.0
2005-05-12 10:20:00,1.24909,1.24984,1.24882,1.24945,614199998.0
2005-05-12 10:25:00,1.24941,1.24941,1.24866,1.24869,501799997.0
2005-05-12 10:30:00,1.24843,1.24848,1.2475,1.24813,435400000.0
2005-05-12 10:35:00,1.2482,1.2485,1.24814,1.2482,641800007.0
2005-05-12 10:40:00,1.24801,1.24835,1.24732,1.24829,679400003.0
2005-05-12 10:45:00,1.2483,1.24856,1.2481,1.24835,534300003.0
2005-05-12 10:50:00,1.24837,1.24858,1.24814,1.24832,498599996.0
2005-05-12 10:55:00,1.24834,1.24838,1.24721,1.24757,472500005.0
2005-05-12 11:00:00,1.24753,1.24802,1.24741,1.24798,506699997.0
2005-05-12 11:05:00,1.24791,1.24835,1.24788,1.2482,483900003.0
2005-05-12 11:10:00,1.2482,1.24827,1.24806,1.24812,555300001.0
2005-05-12 11:15:00,1.24812,1.24827,1.24804,1.24815,560900007.0
2005-05-12 11:20:00,1.24805,1.24823,1.2473,1.2473,524000002.0
2005-05-12 11:25:00,1.24731,1.24747,1.2469,1.24706,461999996.0
2005-05-12 11:30:00,1.24718,1.24751,1.24708,1.24748,388200003.0
2005-05-12 11:35:00,1.24747,1.24795,1.2473,1.24792,376100004.0
2005-05-12 11:40:00,1.2479,1.24797,1.24728,1.24778,523700004.0
2005-05-12 11:45:00,1.2478,1.24817,1.24771,1.24797,531099997.0
2005-05-12 11:50:00,1.24789,1.24809,1.24752,1.24799,647500008.0
2005-05-12 11:55:00,1.24818,1.24856,1.248,1.24814,501800000.0
2005-05-12 12:00:00,1.24815,1.24822,1.24764,1.2481,421199998.0
2005-05-12 12:05:00,1.24818,1.24834,1.24812,1.2483,505100006.0
2005-05-12 12:10:00,1.24837,1.24855,1.24786,1.24809,500500003.0
2005-05-12 12:15:00,1.24787,1.2482,1.24737,1.2482,482700002.0
2005-05-12 12:20:00,1.24813,1.24843,1.24813,1.2484,499700002.0
2005-05-12 12:25:00,1.24844,1.24861,1.24736,1.24796,577200008.0
2005-05-12 12:30:00,1.24847,1.24851,1.24822,1.24844,511900001.0
2005-05-12 12:35:00,1.24862,1.24869,1.24838,1.24855,323699997.0
2005-05-12 12:40:00,1.24859,1.24869,1.24747,1.2481,485200002.0
2005-05-12 12:45:00,1.24835,1.24844,1.24791,1.24823,353599999.0
2005-05-12 12:50:00,1.24838,1.24847,1.2481,1.24815,309199999.0
2005-05-12 12:55:00,1.24814,1.24845,1.24812,1.2484,482100003.0
2005-05-12 13:00:00,1.24833,1.24926,1.24831,1.24926,450600000.0
2005-05-12 13:05:00,1.24945,1.25112,1.24875,1.2511,390299996.0
2005-05-12 13:10:00,1.25093,1.25139,1.2506,1.2509,512300004.0
2005-05-12 13:15:00,1.25083,1.25083,1.25019,1.25023,398200004.0
2005-05-12 13:20:00,1.25018,1.25025,1.24997,1.25007,253999999.0
2005-05-12 13:25:00,1.25002,1.25017,1.24963,1.24978,328400005.0
2005-05-12 13:30:00,1.24968,1.24968,1.249,1.24922,462900001.0
2005-05-12 13:35:00,1.24918,1.24924,1.24899,1.2492,500100002.0
2005-05-12 13:40:00,1.24918,1.24951,1.24908,1.24936,568800006.0
2005-05-12 13:45:00,1.24945,1.24955,1.24924,1.24945,349300001.0
2005-05-12 13:50:00,1.24943,1.24943,1.249,1.24923,383600000.0
2005-05-12 13:55:00,1.24907,1.24955,1.24907,1.24943,447700003.0
2005-05-12 14:00:00,1.2495,1.24972,1.24923,1.2493,513200000.0
2005-05-12 14:05:00,1.24938,1.24955,1.24926,1.24945,282399996.0
2005-05-12 14:10:00,1.24951,1.24951,1.24915,1.24924,586399997.0
2005-05-12 14:15:00,1.2492,1.24927,1.24891,1.24893,361100001.0
2005-05-12 14:20:00,1.24884,1.24887,1.24811,1.24852,333800003.0
2005-05-12 14:25:00,1.24864,1.24916,1.24852,1.24907,567199999.0
2005-05-12 14:30:00,1.24868,1.25079,1.24849,1.25042,483900000.0
2005-05-12 14:35:00,1.25066,1.25154,1.25028,1.25081,455199999.0
2005-05-12 14:40:00,1.25073,1.25101,1.25048,1.25076,381399999.0
2005-05-12 14:45:00,1.25062,1.25099,1.2503,1.25098,422800003.0
2005-05-12 14:50:00,1.25072,1.2515,1.24999,1.2513,418299998.0
2005-05-12 14:55:00,1.2514,1.25144,1.25084,1.25089,607100001.0
2005-05-12 15:00:00,1.25052,1.25075,1.25005,1.25029,451300000.0
2005-05-12 15:05:00,1.25022,1.25052,1.24992,1.25043,580600004.0
2005-05-12 15:10:00,1.25043,1.25075,1.25042,1.25047,598000002.0
2005-05-12 15:15:00,1.25056,1.25077,1.25047,1.25067,562299998.0
2005-05-12 15:20:00,1.25065,1.2509,1.25035,1.25065,469999996.0
2005-05-12 15:25:00,1.25052,1.25086,1.25037,1.25037,537300004.0
2005-05-12 15:30:00,1.25038,1.25072,1.25023,1.25052,442500000.0
2005-05-12 15:35:00,1.25048,1.2507,1.25031,1.25058,406600002.0
2005-05-12 15:40:00,1.25058,1.25059,1.25024,1.25033,484000001.0
2005-05-12 15:45:00,1.2505,1.25082,1.25034,1.25059,388600000.0
2005-05-12 15:50:00,1.25063,1.25148,1.25063,1.25112,476199992.0
2005-05-12 15:55:00,1.25117,1.25145,1.25066,1.2512,501499999.0
2005-05-12 16:00:00,1.25151,1.25151,1.25103,1.25141,567900002.0
2005-05-12 16:05:00,1.25172,1.25195,1.25132,1.25139,620700002.0
2005-05-12 16:10:00,1.25129,1.25165,1.25103,1.25162,484899998.0
2005-05-12 16:15:00,1.25182,1.25182,1.25125,1.25135,432500001.0
2005-05-12 16:20:00,1.25131,1.25149,1.25125,1.25127,426000003.0
2005-05-12 16:25:00,1.25137,1.25183,1.25126,1.2513,507099999.0
2005-05-12 16:30:00,1.25107,1.25107,1.2505,1.2507,451900001.0
2005-05-12 16:35:00,1.25069,1.25085,1.25051,1.2506,591599997.0
2005-05-12 16:40:00,1.25061,1.25068,1.24903,1.24903,292000003.0
2005-05-12 16:45:00,1.24912,1.24947,1.24876,1.24895,487399997.0
2005-05-12 16:50:00,1.2489,1.24931,1.24868,1.24927,641800003.0
2005-05-12 16:55:00,1.24909,1.24944,1.24895,1.2492,317800002.0
2005-05-12 17:00:00,1.24926,1.24946,1.24915,1.24931,401900000.0
2005-05-12 17:05:00,1.24928,1.24965,1.24924,1.24948,482899999.0
2005-05-12 17:10:00,1.24944,1.24944,1.2489,1.24903,291300001.0
2005-05-12 17:15:00,1.24888,1.24898,1.24841,1.24868,503700004.0
2005-05-12 17:20:00,1.24879,1.24881,1.24807,1.24839,409100003.0
2005-05-12 17:25:00,1.24846,1.24896,1.24832,1.24896,357900001.0
2005-05-12 17:30:00,1.24902,1.24937,1.24902,1.2491,364699997.0
2005-05-12 17:35:00,1.24913,1.24937,1.24901,1.24912,265800001.0
2005-05-12 17:40:00,1.24917,1.24943,1.24913,1.24938,293000001.0
2005-05-12 17:45:00,1.2493,1.2493,1.24885,1.24905,164300001.0
2005-05-12 17:50:00,1.24917,1.24944,1.2489,1.24941,371600000.0
2005-05-12 17:55:00,1.24945,1.24947,1.24898,1.24903,457400001.0
2005-05-12 18:00:00,1.24877,1.24886,1.24826,1.24866,3032999986.0
2005-05-12 18:05:00,1.24874,1.24905,1.24844,1.24882,4513200001.0
2005-05-12 18:10:00,1.24891,1.24915,1.24879,1.2491,2422099991.0
2005-05-12 18:15:00,1.24906,1.24967,1.24905,1.24942,2899599997.0
2005-05-12 18:20:00,1.2495,1.2495,1.24905,1.24919,2098100005.0
2005-05-12 18:25:00,1.24917,1.24962,1.24915,1.24941,2766600005.0
2005-05-12 18:30:00,1.24942,1.24957,1.2493,1.24943,2581899998.0
2005-05-12 18:35:00,1.24945,1.24945,1.24915,1.2493,1330500008.0
2005-05-12 18:40:00,1.24931,1.24963,1.24925,1.24963,2230300003.0
2005-05-12 18:45:00,1.24935,1.24963,1.24891,1.24938,1108099992.0
2005-05-12 18:50:00,1.24932,1.24946,1.24928,1.24935,1223999993.0
2005-05-12 18:55:00,1.24963,1.24966,1.24929,1.24933,1796600000.0
2005-05-12 19:00:00,1.24935,1.24942,1.24925,1.24927,1232899995.0
2005-05-12 19:05:00,1.24925,1.24935,1.24923,1.24925,1850300015.0
2005-05-12 19:10:00,1.24928,1.24931,1.24907,1.24927,1318100002.0
2005-05-12 19:15:00,1.24912,1.24918,1.24891,1.249,1564900006.0
2005-05-12 19:20:00,1.24897,1.24897,1.2488,1.2489,542500001.0
2005-05-12 19:25:00,1.2489,1.24904,1.24873,1.24892,700500005.0
2005-05-12 19:30:00,1.24899,1.24933,1.24897,1.24927,579300002.0
2005-05-12 19:35:00,1.24927,1.24982,1.24921,1.24982,1438300009.0
2005-05-12 19:40:00,1.24984,1.25007,1.24964,1.25005,786800005.0
2005-05-12 19:45:00,1.25009,1.25027,1.24955,1.24996,576999999.0
2005-05-12 19:50:00,1.25002,1.25037,1.24968,1.25037,480399998.0
2005-05-12 19:55:00,1.25036,1.25086,1.24998,1.25032,826200011.0
2005-05-12 20:00:00,1.25043,1.25096,1.25043,1.25082,846600009.0
2005-05-12 20:05:00,1.25088,1.25106,1.25053,1.25063,1006799999.0
2005-05-12 20:10:00,1.25059,1.25059,1.2501,1.25038,1180400001.0
2005-05-12 20:15:00,1.25063,1.25086,1.25045,1.25083,1740799998.0
2005-05-12 20:20:00,1.25083,1.25096,1.25032,1.25037,1786300003.0
2005-05-12 20:25:00,1.25028,1.25055,1.25026,1.25045,1775800011.0
2005-05-12 20:30:00,1.25041,1.25055,1.25008,1.25037,1614300012.0
2005-05-12 20:35:00,1.25043,1.25043,1.24999,1.25015,1585900001.0
2005-05-12 20:40:00,1.25014,1.2506,1.25004,1.25035,1643599995.0
2005-05-12 20:45:00,1.25032,1.25063,1.25022,1.25043,1028800005.0
2005-05-12 20:50:00,1.25031,1.25043,1.24997,1.24998,1054100008.0
2005-05-12 20:55:00,1.25011,1.25047,1.25003,1.25042,1663800004.0
2005-05-12 21:00:00,1.25049,1.25052,1.25001,1.25049,2826500002.0
2005-05-12 21:05:00,1.2505,1.2507,1.25021,1.2507,1752500011.0
2005-05-12 21:10:00,1.25068,1.25074,1.24976,1.2503,1824000004.0
2005-05-12 21:15:00,1.25025,1.25058,1.2502,1.25058,432599999.0
2005-05-12 21:20:00,1.25047,1.25081,1.2504,1.25063,364400005.0
2005-05-12 21:25:00,1.25073,1.2509,1.25055,1.25055,918300000.0
2005-05-12 21:30:00,1.25087,1.25091,1.25056,1.25084,669400000.0
2005-05-12 21:35:00,1.25085,1.25111,1.25074,1.25083,670399996.0
2005-05-12 21:40:00,1.25078,1.2512,1.25065,1.25097,746100001.0
2005-05-12 21:45:00,1.25096,1.25096,1.2507,1.25073,765500002.0
2005-05-12 21:50:00,1.25066,1.25118,1.25066,1.25107,485600001.0
2005-05-12 21:55:00,1.2508,1.25103,1.25077,1.2509,278600000.0
2005-05-12 22:00:00,1.25092,1.25126,1.25083,1.25108,1079800002.0
2005-05-12 22:05:00,1.25119,1.25127,1.25082,1.25107,729399996.0
2005-05-12 22:10:00,1.25112,1.25138,1.25096,1.25138,712699999.0
2005-05-12 22:15:00,1.25145,1.2516,1.2513,1.2516,477000001.0
2005-05-12 22:20:00,1.2513,1.25143,1.25115,1.25135,729800005.0
2005-05-12 22:25:00,1.25135,1.25153,1.25125,1.25127,854200002.0
2005-05-12 22:30:00,1.25125,1.25125,1.25067,1.25085,891700006.0
2005-05-12 22:35:00,1.25092,1.25092,1.25055,1.25055,743799996.0
2005-05-12 22:40:00,1.25079,1.25079,1.25018,1.25062,667200008.0
2005-05-12 22:45:00,1.25065,1.25103,1.2504,1.25049,403700004.0
2005-05-12 22:50:00,1.25058,1.2507,1.2503,1.25064,714399996.0
2005-05-12 22:55:00,1.25073,1.25073,1.25015,1.25025,723800005.0
2005-05-12 23:00:00,1.2502,1.25135,1.2502,1.25103,511000002.0
2005-05-12 23:05:00,1.25113,1.25168,1.25097,1.25114,548500004.0
2005-05-12 23:10:00,1.25128,1.25183,1.25104,1.25148,595900003.0
2005-05-12 23:15:00,1.25158,1.25175,1.25076,1.25138,453700005.0
2005-05-12 23:20:00,1.25151,1.25175,1.25129,1.25163,572399997.0
2005-05-12 23:25:00,1.25173,1.25182,1.25109,1.25161,493299998.0
2005-05-12 23:30:00,1.25128,1.25184,1.25098,1.25128,717200008.0
2005-05-12 23:35:00,1.25127,1.25138,1.25051,1.25067,402599997.0
2005-05-12 23:40:00,1.25072,1.25122,1.25072,1.25116,492100005.0
2005-05-12 23:45:00,1.25118,1.2513,1.25071,1.25085,452100006.0
2005-05-12 23:50:00,1.25086,1.25144,1.25067,1.25078,514800000.0
2005-05-12 23:55:00,1.25079,1.251,1.25071,1.25098,326099999.0
2005-05-13 00:00:00,1.25116,1.25123,1.25093,1.25103,302800001.0
2005-05-13 00:05:00,1.25095,1.25105,1.25022,1.25028,306900005.0
2005-05-13 00:10:00,1.25029,1.2508,1.25011,1.25023,480400001.0
2005-05-13 00:15:00,1.2502,1.2506,1.25013,1.25045,577199995.0
2005-05-13 00:20:00,1.25065,1.2513,1.25042,1.25045,587600000.0
2005-05-13 00:25:00,1.25044,1.25064,1.25044,1.25054,413400000.0
2005-05-13 00:30:00,1.25055,1.25065,1.25036,1.25065,272100002.0
2005-05-13 00:35:00,1.25062,1.25091,1.25032,1.2508,341799999.0
2005-05-13 00:40:00,1.25041,1.25118,1.25041,1.25068,404900001.0
2005-05-13 00:45:00,1.25095,1.25124,1.25064,1.25083,417500000.0
2005-05-13 00:50:00,1.25108,1.2513,1.25021,1.25094,474000002.0
2005-05-13 00:55:00,1.25068,1.25179,1.25052,1.25148,402700005.0
2005-05-13 01:00:00,1.25163,1.25188,1.25112,1.25151,453200003.0
2005-05-13 01:05:00,1.25153,1.25169,1.25108,1.2511,511300006.0
2005-05-13 01:10:00,1.25124,1.25138,1.25092,1.25138,548100002.0
2005-05-13 01:15:00,1.2511,1.25143,1.25102,1.2511,310300002.0
2005-05-13 01:20:00,1.25105,1.2514,1.25105,1.25123,407999996.0
2005-05-13 01:25:00,1.2512,1.25125,1.25113,1.2512,430600003.0
2005-05-13 01:30:00,1.25113,1.25145,1.25101,1.25109,271400001.0
2005-05-13 01:35:00,1.25143,1.25159,1.25111,1.25148,329400000.0
2005-05-13 01:40:00,1.2514,1.25159,1.25101,1.25117,221000001.0
2005-05-13 01:45:00,1.25127,1.25133,1.25112,1.2512,312500003.0
2005-05-13 01:50:00,1.25118,1.25168,1.25111,1.25145,546000002.0
2005-05-13 01:55:00,1.2512,1.25171,1.2512,1.25162,468699996.0
2005-05-13 02:00:00,1.2513,1.25173,1.25122,1.25139,386400005.0
2005-05-13 02:05:00,1.25147,1.2515,1.25114,1.25146,343700005.0
2005-05-13 02:10:00,1.25141,1.25159,1.25123,1.25127,198900000.0
2005-05-13 02:15:00,1.25139,1.2517,1.2512,1.25135,402299998.0
2005-05-13 02:20:00,1.25136,1.25148,1.25125,1.25125,341300001.0
2005-05-13 02:25:00,1.25129,1.25159,1.25118,1.2513,400700004.0
2005-05-13 02:30:00,1.25128,1.25154,1.25122,1.2514,342200000.0
2005-05-13 02:35:00,1.25142,1.25169,1.25123,1.25169,261300000.0
2005-05-13 02:40:00,1.25133,1.25159,1.2506,1.25071,321400003.0
2005-05-13 02:45:00,1.25043,1.25135,1.2501,1.2513,289000005.0
2005-05-13 02:50:00,1.25131,1.25164,1.25113,1.25137,387800003.0
2005-05-13 02:55:00,1.25138,1.25185,1.25122,1.25185,789100004.0
2005-05-13 03:00:00,1.25178,1.25188,1.25158,1.25179,635699998.0
2005-05-13 03:05:00,1.25193,1.25206,1.25182,1.2519,348100000.0
2005-05-13 03:10:00,1.25188,1.25197,1.25176,1.25176,284200000.0
2005-05-13 03:15:00,1.2518,1.25209,1.25175,1.252,481600001.0
2005-05-13 03:20:00,1.25203,1.25223,1.25172,1.252,296099999.0
2005-05-13 03:25:00,1.25198,1.25198,1.2502,1.2517,280700004.0
2005-05-13 03:30:00,1.2518,1.25188,1.25159,1.2517,276200002.0
2005-05-13 03:35:00,1.25175,1.25185,1.25171,1.2518,282799999.0
2005-05-13 03:40:00,1.25168,1.25201,1.25155,1.25173,487500002.0
2005-05-13 03:45:00,1.25165,1.25184,1.25155,1.25165,279900002.0
2005-05-13 03:50:00,1.25158,1.25164,1.25141,1.25164,453999995.0
2005-05-13 03:55:00,1.25149,1.25149,1.25127,1.25129,439900003.0
2005-05-13 04:00:00,1.25134,1.25141,1.2511,1.25128,273599999.0
2005-05-13 04:05:00,1.25123,1.25158,1.25123,1.25143,427800002.0
2005-05-13 04:10:00,1.25138,1.25138,1.251,1.25104,426299997.0
2005-05-13 04:15:00,1.25107,1.25149,1.25024,1.25024,299899999.0
2005-05-13 04:20:00,1.2505,1.25095,1.25039,1.25085,372400002.0
2005-05-13 04:25:00,1.25084,1.25113,1.25033,1.25036,380700000.0
2005-05-13 04:30:00,1.25045,1.25087,1.25041,1.25058,439700004.0
2005-05-13 04:35:00,1.25063,1.25075,1.25037,1.25052,472800002.0
2005-05-13 04:40:00,1.25047,1.25068,1.25041,1.25053,224300001.0
2005-05-13 04:45:00,1.25053,1.25093,1.25035,1.25035,442799999.0
2005-05-13 04:50:00,1.25055,1.25069,1.25032,1.25038,418800002.0
2005-05-13 04:55:00,1.25035,1.25077,1.2503,1.25077,441500004.0
2005-05-13 05:00:00,1.2505,1.25075,1.2504,1.25063,223100001.0
2005-05-13 05:05:00,1.2506,1.25095,1.25052,1.25053,469300001.0
2005-05-13 05:10:00,1.2506,1.25112,1.2505,1.25092,399800004.0
2005-05-13 05:15:00,1.25083,1.25103,1.25065,1.25083,565700009.0
2005-05-13 05:20:00,1.25088,1.25123,1.25075,1.25085,354500000.0
2005-05-13 05:25:00,1.25079,1.25099,1.25064,1.25096,270200001.0
2005-05-13 05:30:00,1.25062,1.25075,1.25025,1.25067,457999996.0
2005-05-13 05:35:00,1.25078,1.25096,1.25056,1.25095,618599998.0
2005-05-13 05:40:00,1.25064,1.25098,1.25054,1.25089,318000003.0
2005-05-13 05:45:00,1.2508,1.25118,1.2508,1.25097,475200007.0
2005-05-13 05:50:00,1.25095,1.25134,1.25072,1.25097,513600002.0
2005-05-13 05:55:00,1.251,1.25117,1.25088,1.25114,351799998.0
2005-05-13 06:00:00,1.25126,1.25135,1.25115,1.25123,359299999.0
2005-05-13 06:05:00,1.25136,1.25148,1.251,1.25104,481400002.0
2005-05-13 06:10:00,1.25112,1.25138,1.25101,1.2512,426500001.0
2005-05-13 06:15:00,1.25127,1.25134,1.25086,1.2512,526199998.0
2005-05-13 06:20:00,1.25142,1.25148,1.25106,1.2512,505199998.0
2005-05-13 06:25:00,1.25132,1.25144,1.25105,1.2512,252699999.0
2005-05-13 06:30:00,1.25122,1.25142,1.25112,1.25133,344000004.0
2005-05-13 06:35:00,1.25127,1.25154,1.25113,1.2515,500200001.0
2005-05-13 06:40:00,1.25153,1.25175,1.25138,1.25145,460600002.0
2005-05-13 06:45:00,1.25148,1.25189,1.2514,1.25163,356000001.0
2005-05-13 06:50:00,1.25173,1.2521,1.25133,1.25184,717899998.0
2005-05-13 06:55:00,1.25188,1.25209,1.25167,1.25205,527400003.0
2005-05-13 07:00:00,1.25207,1.25211,1.25153,1.25201,568200001.0
2005-05-13 07:05:00,1.25197,1.2521,1.2517,1.2518,587800009.0
2005-05-13 07:10:00,1.25207,1.25214,1.25174,1.25181,681800004.0
2005-05-13 07:15:00,1.25182,1.25207,1.25159,1.25182,589000002.0
2005-05-13 07:20:00,1.252,1.2522,1.25139,1.25193,685199998.0
2005-05-13 07:25:00,1.25207,1.25228,1.2518,1.25212,593400006.0
2005-05-13 07:30:00,1.25223,1.25248,1.25179,1.25218,663299994.0
2005-05-13 07:35:00,1.25198,1.25243,1.25195,1.25232,590099999.0
2005-05-13 07:40:00,1.25225,1.25239,1.25161,1.25192,600700002.0
2005-05-13 07:45:00,1.25224,1.25236,1.25183,1.25206,433500001.0
2005-05-13 07:50:00,1.25213,1.25225,1.25177,1.2518,560100004.0
2005-05-13 07:55:00,1.25212,1.25215,1.25146,1.25203,559999999.0
2005-05-13 08:00:00,1.25192,1.25219,1.25153,1.25213,536390000.0
2005-05-13 08:05:00,1.25205,1.25209,1.25141,1.25187,522999997.0
2005-05-13 08:10:00,1.25166,1.25247,1.25166,1.2524,456099998.0
2005-05-13 08:15:00,1.25219,1.25249,1.25185,1.25193,402700001.0
2005-05-13 08:20:00,1.25188,1.25223,1.2516,1.25189,672900000.0
2005-05-13 08:25:00,1.25192,1.25206,1.25115,1.25178,669600010.0
2005-05-13 08:30:00,1.25205,1.25211,1.25145,1.25189,716599999.0
2005-05-13 08:35:00,1.25204,1.25211,1.25134,1.25134,612500007.0
2005-05-13 08:40:00,1.25145,1.25154,1.25099,1.25107,746600001.0
2005-05-13 08:45:00,1.25095,1.25128,1.25043,1.25064,556499999.0
2005-05-13 08:50:00,1.25072,1.25082,1.25007,1.25079,547100005.0
2005-05-13 08:55:00,1.25095,1.25123,1.25064,1.25096,443599999.0
2005-05-13 09:00:00,1.25082,1.25111,1.25039,1.25039,634100002.0
2005-05-13 09:05:00,1.2502,1.25067,1.24961,1.24998,552500007.0
2005-05-13 09:10:00,1.25,1.25114,1.24979,1.25014,537100003.0
2005-05-13 09:15:00,1.25013,1.25052,1.25013,1.25043,435700008.0
2005-05-13 09:20:00,1.2505,1.25066,1.25031,1.25042,383099995.0
2005-05-13 09:25:00,1.25048,1.25089,1.25037,1.25089,319800000.0
2005-05-13 09:30:00,1.25101,1.25117,1.25087,1.25101,214300001.0
2005-05-13 09:35:00,1.25097,1.2512,1.25083,1.25101,344499999.0
2005-05-13 09:40:00,1.25107,1.25141,1.2509,1.25109,558600003.0
2005-05-13 09:45:00,1.2512,1.25139,1.25083,1.25095,539300004.0
2005-05-13 09:50:00,1.25106,1.25125,1.25076,1.25096,494899998.0
2005-05-13 09:55:00,1.25115,1.25127,1.25077,1.25105,532900001.0
2005-05-13 10:00:00,1.25108,1.25114,1.25026,1.25029,553999999.0
2005-05-13 10:05:00,1.25044,1.25082,1.25023,1.25063,637599994.0
2005-05-13 10:10:00,1.2503,1.25065,1.24999,1.25007,303100000.0
2005-05-13 10:15:00,1.25025,1.25083,1.24993,1.25074,764600001.0
2005-05-13 10:20:00,1.25102,1.2511,1.25047,1.251,435599997.0
2005-05-13 10:25:00,1.25102,1.2515,1.25097,1.25136,600999999.0
2005-05-13 10:30:00,1.25137,1.25139,1.25087,1.25115,378700004.0
2005-05-13 10:35:00,1.25123,1.25148,1.25106,1.25116,593400001.0
2005-05-13 10:40:00,1.25108,1.25132,1.25098,1.2511,486599996.0
2005-05-13 10:45:00,1.25105,1.25128,1.25024,1.25046,741200002.0
2005-05-13 10:50:00,1.25038,1.25111,1.25012,1.25111,507300002.0
2005-05-13 10:55:00,1.25121,1.25156,1.25106,1.25132,573699998.0
2005-05-13 11:00:00,1.25115,1.25151,1.25055,1.25081,581100001.0
2005-05-13 11:05:00,1.25058,1.25103,1.25058,1.251,361600004.0
2005-05-13 11:10:00,1.25105,1.25105,1.25032,1.25032,552100000.0
2005-05-13 11:15:00,1.25031,1.25063,1.25031,1.25053,392200002.0
2005-05-13 11:20:00,1.2506,1.25121,1.25034,1.25094,361600001.0
2005-05-13 11:25:00,1.25102,1.25163,1.25102,1.25123,553000005.0
2005-05-13 11:30:00,1.25124,1.25149,1.25096,1.25133,418199998.0
2005-05-13 11:35:00,1.25149,1.25231,1.25134,1.25231,566999997.0
2005-05-13 11:40:00,1.25236,1.2524,1.25189,1.25212,668799998.0
2005-05-13 11:45:00,1.25209,1.25338,1.25209,1.25304,488000004.0
2005-05-13 11:50:00,1.25313,1.25338,1.25282,1.25282,502599999.0
2005-05-13 11:55:00,1.2529,1.25345,1.25283,1.2534,535299995.0
2005-05-13 12:00:00,1.25343,1.25344,1.25304,1.25328,411300000.0
2005-05-13 12:05:00,1.25335,1.25351,1.25301,1.25305,483390004.0
2005-05-13 12:10:00,1.253,1.253,1.25244,1.2525,647900000.0
2005-05-13 12:15:00,1.25241,1.25268,1.25235,1.25268,401000003.0
2005-05-13 12:20:00,1.25268,1.25274,1.25249,1.25254,595099997.0
2005-05-13 12:25:00,1.25256,1.25321,1.25247,1.25321,441899999.0
2005-05-13 12:30:00,1.25332,1.25408,1.25332,1.25377,390799996.0
2005-05-13 12:35:00,1.25373,1.25381,1.25315,1.25359,444800003.0
2005-05-13 12:40:00,1.25362,1.25407,1.25328,1.25396,479399998.0
2005-05-13 12:45:00,1.25402,1.25421,1.25373,1.25421,496699998.0
2005-05-13 12:50:00,1.25431,1.25443,1.25404,1.25436,423400005.0
2005-05-13 12:55:00,1.25443,1.25519,1.25443,1.25519,349900002.0
2005-05-13 13:00:00,1.2549,1.25511,1.25461,1.25465,480600006.0
2005-05-13 13:05:00,1.2546,1.25473,1.25399,1.25419,608700002.0
2005-05-13 13:10:00,1.25411,1.2544,1.254,1.25437,456799998.0
2005-05-13 13:15:00,1.25437,1.25439,1.25395,1.25399,533600001.0
2005-05-13 13:20:00,1.2538,1.25422,1.25343,1.25418,368700003.0
2005-05-13 13:25:00,1.25417,1.25433,1.25401,1.25429,317299998.0
2005-05-13 13:30:00,1.25412,1.25458,1.25409,1.25443,494400001.0
2005-05-13 13:35:00,1.25441,1.25453,1.25381,1.25389,368999999.0
2005-05-13 13:40:00,1.25374,1.25415,1.25364,1.25403,533999997.0
2005-05-13 13:45:00,1.25403,1.25414,1.25391,1.25407,337599997.0
2005-05-13 13:50:00,1.25412,1.25428,1.25397,1.25426,342799998.0
2005-05-13 13:55:00,1.25421,1.25431,1.25393,1.25425,471400000.0
2005-05-13 14:00:00,1.25423,1.25425,1.25362,1.2538,145000001.0
2005-05-13 14:05:00,1.2537,1.25385,1.25357,1.25377,441900003.0
2005-05-13 14:10:00,1.25378,1.2539,1.25342,1.25345,506000008.0
2005-05-13 14:15:00,1.25336,1.25386,1.25336,1.25382,384999998.0
2005-05-13 14:20:00,1.25378,1.25612,1.25374,1.25573,387200001.0
2005-05-13 14:25:00,1.25582,1.25647,1.25582,1.25643,526199999.0
2005-05-13 14:30:00,1.25701,1.25715,1.25542,1.25628,545999998.0
2005-05-13 14:35:00,1.25636,1.25704,1.25632,1.25686,431100001.0
2005-05-13 14:40:00,1.25667,1.25706,1.25644,1.25651,417399999.0
2005-05-13 14:45:00,1.25667,1.25819,1.25652,1.25767,501300004.0
2005-05-13 14:50:00,1.25772,1.25887,1.25752,1.25887,587100002.0
2005-05-13 14:55:00,1.25926,1.26019,1.2589,1.25938,750299999.0
2005-05-13 15:00:00,1.2592,1.2592,1.25854,1.2587,402100000.0
2005-05-13 15:05:00,1.25866,1.26093,1.2585,1.26093,409999998.0
2005-05-13 15:10:00,1.26115,1.26159,1.26115,1.26128,559899998.0
2005-05-13 15:15:00,1.26143,1.26165,1.26097,1.26119,709899996.0
2005-05-13 15:20:00,1.26108,1.26108,1.2602,1.26043,518499998.0
2005-05-13 15:25:00,1.26028,1.26048,1.25999,1.26028,490900001.0
2005-05-13 15:30:00,1.26023,1.26035,1.25948,1.25969,424100006.0
2005-05-13 15:35:00,1.25977,1.26044,1.25952,1.26044,691199994.0
2005-05-13 15:40:00,1.26055,1.26057,1.25979,1.26056,438500002.0
2005-05-13 15:45:00,1.26023,1.26039,1.25858,1.25972,459499996.0
2005-05-13 15:50:00,1.25965,1.26018,1.25945,1.26005,316499997.0
2005-05-13 15:55:00,1.26002,1.26134,1.25998,1.26122,588900001.0
2005-05-13 16:00:00,1.26125,1.26136,1.26067,1.261,429600000.0
2005-05-13 16:05:00,1.26105,1.26169,1.26096,1.26164,598600001.0
2005-05-13 16:10:00,1.26165,1.26165,1.26098,1.26164,466700000.0
2005-05-13 16:15:00,1.26157,1.26157,1.26078,1.26152,486400001.0
2005-05-13 16:20:00,1.26151,1.26176,1.26125,1.26176,533900004.0
2005-05-13 16:25:00,1.26175,1.26175,1.26127,1.26132,527699991.0
2005-05-13 16:30:00,1.26135,1.26147,1.26121,1.26135,557200003.0
2005-05-13 16:35:00,1.2612,1.26148,1.26095,1.26127,595600001.0
2005-05-13 16:40:00,1.26145,1.26189,1.26134,1.26178,269300000.0
2005-05-13 16:45:00,1.26184,1.26203,1.26154,1.26165,534400008.0
2005-05-13 16:50:00,1.26162,1.26187,1.26142,1.26157,586499995.0
2005-05-13 16:55:00,1.2617,1.26225,1.26142,1.26221,728300006.0
2005-05-13 17:00:00,1.26204,1.26227,1.26175,1.26195,617499999.0
2005-05-13 17:05:00,1.26169,1.26196,1.26115,1.26129,544700002.0
2005-05-13 17:10:00,1.2614,1.26209,1.26133,1.26201,521200001.0
2005-05-13 17:15:00,1.26197,1.26219,1.26167,1.26202,410099996.0
2005-05-13 17:20:00,1.2619,1.26261,1.26189,1.26235,823999996.0
2005-05-13 17:25:00,1.26238,1.26253,1.26215,1.26246,413100000.0
2005-05-13 17:30:00,1.26231,1.26272,1.26231,1.26249,494499997.0
2005-05-13 17:35:00,1.2625,1.2625,1.26189,1.26197,552200002.0
2005-05-13 17:40:00,1.2622,1.26265,1.26189,1.26262,448800005.0
2005-05-13 17:45:00,1.26257,1.26269,1.26214,1.26236,443300002.0
2005-05-13 17:50:00,1.26245,1.26261,1.26213,1.26242,541400000.0
2005-05-13 17:55:00,1.26241,1.26251,1.26207,1.26228,555000003.0
2005-05-13 18:00:00,1.2622,1.26222,1.26154,1.26158,3027700018.0
2005-05-13 18:05:00,1.26188,1.26212,1.26166,1.26193,4123100006.0
2005-05-13 18:10:00,1.26199,1.26206,1.26067,1.2612,2503800005.0
2005-05-13 18:15:00,1.26111,1.26189,1.26098,1.26161,3050600012.0
2005-05-13 18:20:00,1.26173,1.26176,1.26108,1.26118,2259300012.0
2005-05-13 18:25:00,1.26115,1.26151,1.26111,1.26148,2545600003.0
2005-05-13 18:30:00,1.26149,1.26164,1.26131,1.2615,2629500009.0
2005-05-13 18:35:00,1.26158,1.26164,1.2613,1.26151,1437200006.0
2005-05-13 18:40:00,1.26156,1.2617,1.26117,1.26122,2555499997.0
2005-05-13 18:45:00,1.26168,1.26259,1.26165,1.2623,1095000000.0
2005-05-13 18:50:00,1.26224,1.26226,1.26169,1.26189,1200400007.0
2005-05-13 18:55:00,1.26198,1.26238,1.26179,1.26227,1873699998.0
2005-05-13 19:00:00,1.26207,1.26304,1.26202,1.263,1285799996.0
2005-05-13 19:05:00,1.26308,1.26344,1.26291,1.26305,1922100001.0
2005-05-13 19:10:00,1.26315,1.26321,1.26245,1.26321,1334000011.0
2005-05-13 19:15:00,1.26298,1.26327,1.26278,1.263,1476600003.0
2005-05-13 19:20:00,1.2629,1.2629,1.26237,1.26271,842700004.0
2005-05-13 19:25:00,1.26275,1.26282,1.26223,1.26282,787699995.0
2005-05-13 19:30:00,1.26291,1.26346,1.26291,1.26331,670299997.0
2005-05-13 19:35:00,1.26331,1.26438,1.26331,1.26418,1194799997.0
2005-05-13 19:40:00,1.26423,1.26438,1.26353,1.26376,793999996.0
2005-05-13 19:45:00,1.26365,1.2637,1.26346,1.2635,465199993.0
2005-05-13 19:50:00,1.26349,1.26354,1.26321,1.26337,517500000.0
2005-05-13 19:55:00,1.26353,1.26388,1.26315,1.26383,894600004.0
2005-05-13 20:00:00,1.2637,1.26393,1.2635,1.2638,1058300007.0
2005-05-13 20:05:00,1.26374,1.26434,1.26365,1.26427,1037100005.0
2005-05-13 20:10:00,1.26423,1.26428,1.26393,1.2641,1158899995.0
2005-05-13 20:15:00,1.26412,1.26412,1.26383,1.26392,1805900007.0
2005-05-13 20:20:00,1.2638,1.26383,1.26355,1.26365,1875900002.0
2005-05-13 20:25:00,1.26372,1.26375,1.2634,1.26353,1832400001.0
2005-05-13 20:30:00,1.26373,1.26382,1.26342,1.2637,1194000005.0
2005-05-13 20:35:00,1.2637,1.26382,1.26338,1.26368,1487490002.0
2005-05-13 20:40:00,1.26375,1.26385,1.26362,1.26372,1818500009.0
2005-05-13 20:45:00,1.26383,1.26395,1.26343,1.26355,1298000005.0
2005-05-13 20:50:00,1.26349,1.26396,1.26345,1.26384,934190003.0
2005-05-13 20:55:00,1.26393,1.26444,1.26385,1.26407,1851500004.0
2005-05-13 21:00:00,1.26407,1.2641,1.26356,1.26403,3112499995.0
2005-05-13 21:05:00,1.26402,1.2641,1.26371,1.26399,1783700010.0
2005-05-13 21:10:00,1.26392,1.26463,1.2637,1.26463,2000500011.0
2005-05-13 21:15:00,1.26463,1.26529,1.26459,1.26522,722599997.0
2005-05-13 21:20:00,1.26521,1.26521,1.26457,1.2648,607290000.0
2005-05-13 21:25:00,1.26472,1.26496,1.26472,1.26475,618099999.0
2005-05-13 21:30:00,1.26482,1.26484,1.26457,1.26478,551299999.0
2005-05-13 21:35:00,1.2648,1.26484,1.26466,1.2648,726100008.0
2005-05-13 21:40:00,1.26482,1.26505,1.26479,1.2649,452699998.0
2005-05-13 21:45:00,1.26488,1.26491,1.26472,1.26478,786400004.0
2005-05-13 21:50:00,1.26475,1.2648,1.26455,1.26455,654099997.0
2005-05-13 21:55:00,1.26472,1.26497,1.26471,1.26497,397400000.0
2005-05-13 22:00:00,1.26491,1.26504,1.26479,1.26483,1009590011.0
2005-05-13 22:05:00,1.26482,1.2649,1.26472,1.26478,767000005.0
2005-05-13 22:10:00,1.26475,1.26475,1.26436,1.2645,512200002.0
2005-05-13 22:15:00,1.26466,1.26496,1.26453,1.26462,483000005.0
2005-05-13 22:20:00,1.2646,1.26495,1.26452,1.26495,646900000.0
2005-05-13 22:25:00,1.26495,1.2651,1.26478,1.26483,801199999.0
2005-05-13 22:30:00,1.26485,1.26514,1.2647,1.2649,867400010.0
2005-05-13 22:35:00,1.26491,1.26491,1.26436,1.26436,571199997.0
2005-05-13 22:40:00,1.26449,1.26478,1.26449,1.26465,849100004.0
2005-05-13 22:45:00,1.26469,1.265,1.26463,1.26492,377800003.0
2005-05-13 22:50:00,1.26499,1.26503,1.26448,1.26448,622299997.0
2005-05-13 22:55:00,1.2645,1.26505,1.2644,1.26454,651200006.0
2005-05-16 00:00:00,1.2652,1.2652,1.265,1.265,202200000.0
2005-05-16 00:05:00,1.2651,1.2651,1.2651,1.2651,67400000.0
2005-05-16 00:10:00,1.2652,1.2652,1.2651,1.2651,67400000.0
2005-05-16 00:15:00,1.2651,1.2653,1.2651,1.2653,134800000.0
2005-05-16 00:20:00,1.2652,1.2652,1.2652,1.2652,67400000.0
2005-05-16 00:25:00,1.2653,1.2654,1.2652,1.2654,202200000.0
2005-05-16 00:30:00,1.2654,1.2654,1.2654,1.2654,134800000.0
2005-05-16 00:35:00,1.2654,1.2654,1.2654,1.2654,67400000.0
2005-05-16 00:40:00,1.2654,1.2656,1.2654,1.2654,134800000.0
2005-05-16 00:45:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 00:55:00,1.2656,1.266,1.2654,1.2658,337000000.0
2005-05-16 01:00:00,1.2656,1.2656,1.2652,1.2654,202200000.0
2005-05-16 01:05:00,1.2656,1.2656,1.2654,1.2654,134800000.0
2005-05-16 01:10:00,1.2656,1.2656,1.2656,1.2656,67400000.0
2005-05-16 01:15:00,1.2652,1.2653,1.265,1.265,134800000.0
2005-05-16 01:20:00,1.2647,1.265,1.2645,1.265,337000000.0
2005-05-16 01:25:00,1.2649,1.2651,1.2649,1.2651,67400000.0
2005-05-16 01:30:00,1.265,1.2656,1.2647,1.2654,269600000.0
2005-05-16 01:35:00,1.2656,1.2658,1.2654,1.2654,202200000.0
2005-05-16 01:40:00,1.2652,1.266,1.265,1.2652,337000000.0
2005-05-16 01:45:00,1.2653,1.2654,1.2651,1.2652,202200000.0
2005-05-16 01:50:00,1.2653,1.2654,1.265,1.2654,337000000.0
2005-05-16 01:55:00,1.2656,1.2658,1.2656,1.2658,134800000.0
2005-05-16 02:00:00,1.26573,1.26583,1.26546,1.26569,289400001.0
2005-05-16 02:05:00,1.26577,1.26585,1.26548,1.26574,692400007.0
2005-05-16 02:10:00,1.26578,1.26588,1.26553,1.26563,371600001.0
2005-05-16 02:15:00,1.26581,1.26601,1.26561,1.26595,517200004.0
2005-05-16 02:20:00,1.26595,1.2661,1.26497,1.26605,436400001.0
2005-05-16 02:25:00,1.26613,1.26655,1.26613,1.2665,601200001.0
2005-05-16 02:30:00,1.26652,1.26695,1.2665,1.2669,438200001.0
2005-05-16 02:35:00,1.26686,1.26695,1.26668,1.26695,384300001.0
2005-05-16 02:40:00,1.26694,1.26697,1.26638,1.26641,503600004.0
2005-05-16 02:45:00,1.26598,1.26626,1.26585,1.26592,587499993.0
2005-05-16 02:50:00,1.26591,1.26622,1.26591,1.2661,480599998.0
2005-05-16 02:55:00,1.2661,1.2661,1.26582,1.26585,355800003.0
2005-05-16 03:00:00,1.26588,1.26622,1.2657,1.26596,476689998.0
2005-05-16 03:05:00,1.26603,1.26614,1.26585,1.2659,316599998.0
2005-05-16 03:10:00,1.26587,1.266,1.26495,1.26503,344000000.0
2005-05-16 03:15:00,1.26508,1.26547,1.26497,1.26543,553600002.0
2005-05-16 03:20:00,1.26555,1.26563,1.26523,1.26563,216599999.0
2005-05-16 03:25:00,1.2657,1.26578,1.26536,1.26548,370499999.0
2005-05-16 03:30:00,1.26549,1.26549,1.26508,1.26519,332800004.0
2005-05-16 03:35:00,1.26524,1.26565,1.26506,1.2656,485600001.0
2005-05-16 03:40:00,1.26559,1.26562,1.26522,1.26546,402599999.0
2005-05-16 03:45:00,1.26547,1.26557,1.26515,1.26535,371900003.0
2005-05-16 03:50:00,1.26535,1.26563,1.2651,1.26551,435800002.0
2005-05-16 03:55:00,1.26548,1.26585,1.26505,1.26585,415900001.0
2005-05-16 04:00:00,1.26588,1.2665,1.26588,1.26648,326500003.0
2005-05-16 04:05:00,1.26648,1.26655,1.26623,1.26653,393000004.0
2005-05-16 04:10:00,1.26646,1.26662,1.26627,1.26645,475900000.0
2005-05-16 04:15:00,1.26642,1.26675,1.26629,1.2665,373700002.0
2005-05-16 04:20:00,1.2667,1.2667,1.26641,1.26658,752500006.0
2005-05-16 04:25:00,1.26648,1.26648,1.26516,1.26516,309699999.0
2005-05-16 04:30:00,1.26536,1.2665,1.26536,1.26641,375900001.0
2005-05-16 04:35:00,1.26626,1.26645,1.26602,1.26625,284199996.0
2005-05-16 04:40:00,1.2659,1.26626,1.26532,1.26532,482200002.0
2005-05-16 04:45:00,1.26602,1.26613,1.26525,1.26583,633200002.0
2005-05-16 04:50:00,1.26585,1.26622,1.26577,1.2662,368900003.0
2005-05-16 04:55:00,1.26609,1.26628,1.26591,1.26607,495099997.0
2005-05-16 05:00:00,1.26618,1.26618,1.26582,1.26593,442700002.0
2005-05-16 05:05:00,1.2659,1.2659,1.26542,1.26553,424400002.0
2005-05-16 05:10:00,1.26553,1.26565,1.26541,1.26548,372699999.0
2005-05-16 05:15:00,1.26547,1.26585,1.26541,1.26546,447300001.0
2005-05-16 05:20:00,1.26561,1.26593,1.26543,1.26585,524100001.0
2005-05-16 05:25:00,1.2658,1.26603,1.2658,1.26598,401700001.0
2005-05-16 05:30:00,1.26592,1.26601,1.26574,1.26593,287300000.0
2005-05-16 05:35:00,1.26595,1.26605,1.26576,1.26605,386600003.0
2005-05-16 05:40:00,1.26598,1.2662,1.26582,1.26598,464100001.0
2005-05-16 05:45:00,1.26568,1.26605,1.26549,1.26552,385600001.0
2005-05-16 05:50:00,1.2655,1.26618,1.2655,1.26598,550900003.0
2005-05-16 05:55:00,1.26601,1.2664,1.26592,1.26613,494900005.0
2005-05-16 06:00:00,1.2661,1.26655,1.26607,1.26646,531400001.0
2005-05-16 06:05:00,1.26652,1.26657,1.26615,1.26657,368199999.0
2005-05-16 06:10:00,1.26647,1.26677,1.26633,1.26677,303199998.0
2005-05-16 06:15:00,1.26678,1.26705,1.26659,1.267,409599997.0
2005-05-16 06:20:00,1.2669,1.26703,1.26614,1.26689,541699999.0
2005-05-16 06:25:00,1.26695,1.26707,1.26611,1.26613,299200000.0
2005-05-16 06:30:00,1.26682,1.267,1.26618,1.26677,292900004.0
2005-05-16 06:35:00,1.2667,1.26696,1.26607,1.2665,491800002.0
2005-05-16 06:40:00,1.2666,1.26665,1.26617,1.26633,473500001.0
2005-05-16 06:45:00,1.2666,1.26667,1.26607,1.26651,492999994.0
2005-05-16 06:50:00,1.26682,1.26682,1.26619,1.26644,388100003.0
2005-05-16 06:55:00,1.26642,1.26679,1.2663,1.26669,357699996.0
2005-05-16 07:00:00,1.26661,1.26674,1.26651,1.26661,497600003.0
2005-05-16 07:05:00,1.26662,1.26686,1.26634,1.26641,531300000.0
2005-05-16 07:10:00,1.26627,1.26641,1.26612,1.26622,577500000.0
2005-05-16 07:15:00,1.26651,1.2669,1.26642,1.2669,336299996.0
2005-05-16 07:20:00,1.26675,1.26688,1.26675,1.26675,347800000.0
2005-05-16 07:25:00,1.2668,1.26697,1.26675,1.2669,327100001.0
2005-05-16 07:30:00,1.26691,1.26736,1.26661,1.2673,618100007.0
2005-05-16 07:35:00,1.2672,1.2672,1.26661,1.26665,523000000.0
2005-05-16 07:40:00,1.26663,1.26751,1.26648,1.26745,454999997.0
2005-05-16 07:45:00,1.26728,1.26748,1.26703,1.26724,432200005.0
2005-05-16 07:50:00,1.26725,1.26725,1.26697,1.26707,274600001.0
2005-05-16 07:55:00,1.26708,1.26724,1.26678,1.26686,293899996.0
2005-05-16 08:00:00,1.26673,1.26701,1.26671,1.26695,302800003.0
2005-05-16 08:05:00,1.26707,1.26714,1.26682,1.26707,597399996.0
2005-05-16 08:10:00,1.26716,1.26728,1.26682,1.26714,342699999.0
2005-05-16 08:15:00,1.26695,1.26695,1.26678,1.26695,219900001.0
2005-05-16 08:20:00,1.2669,1.26707,1.26628,1.26628,587300003.0
2005-05-16 08:25:00,1.26627,1.26656,1.26569,1.26645,284300001.0
2005-05-16 08:30:00,1.26662,1.26666,1.26585,1.26651,434200000.0
2005-05-16 08:35:00,1.26669,1.26669,1.26596,1.26649,376700003.0
2005-05-16 08:40:00,1.26652,1.2668,1.26652,1.26675,330199998.0
2005-05-16 08:45:00,1.26668,1.26723,1.26661,1.2668,556900000.0
2005-05-16 08:50:00,1.2667,1.26676,1.26614,1.26641,732300006.0
2005-05-16 08:55:00,1.26634,1.26662,1.26593,1.26628,506600000.0
2005-05-16 09:00:00,1.26626,1.26644,1.26615,1.26639,483900006.0
2005-05-16 09:05:00,1.2663,1.26642,1.26588,1.26617,390499995.0
2005-05-16 09:10:00,1.26612,1.26614,1.26588,1.2659,323499996.0
2005-05-16 09:15:00,1.26587,1.26632,1.26579,1.26615,614199994.0
2005-05-16 09:20:00,1.2662,1.26638,1.26587,1.26602,492300000.0
2005-05-16 09:25:00,1.26611,1.26618,1.26568,1.26606,303100001.0
2005-05-16 09:30:00,1.26613,1.26644,1.26591,1.26635,509700002.0
2005-05-16 09:35:00,1.26635,1.2665,1.266,1.26618,567700002.0
2005-05-16 09:40:00,1.2664,1.26654,1.26586,1.26624,444199999.0
2005-05-16 09:45:00,1.26636,1.26667,1.26636,1.2666,187400002.0
2005-05-16 09:50:00,1.2664,1.26682,1.266,1.26607,309299999.0
2005-05-16 09:55:00,1.26622,1.26645,1.26592,1.26616,490799999.0
2005-05-16 10:00:00,1.26608,1.26726,1.26605,1.26726,547199996.0
2005-05-16 10:05:00,1.26737,1.26737,1.26694,1.26728,382400005.0
2005-05-16 10:10:00,1.26704,1.26751,1.26704,1.2673,384600004.0
2005-05-16 10:15:00,1.26722,1.26722,1.26664,1.26664,546500001.0
2005-05-16 10:20:00,1.26644,1.26689,1.26608,1.26689,373000001.0
2005-05-16 10:25:00,1.26688,1.26725,1.26671,1.2671,611099999.0
2005-05-16 10:30:00,1.267,1.26728,1.26691,1.26694,465700003.0
2005-05-16 10:35:00,1.26682,1.26695,1.26652,1.2668,646400005.0
2005-05-16 10:40:00,1.26666,1.267,1.26665,1.26682,361400003.0
2005-05-16 10:45:00,1.26685,1.26715,1.26669,1.26715,575700004.0
2005-05-16 10:50:00,1.26709,1.26709,1.26669,1.26693,482800004.0
2005-05-16 10:55:00,1.26694,1.26723,1.26694,1.26709,608000008.0
2005-05-16 11:00:00,1.26703,1.26748,1.26692,1.26748,436400001.0
2005-05-16 11:05:00,1.2672,1.26755,1.267,1.2671,329400001.0
2005-05-16 11:10:00,1.26708,1.26708,1.26644,1.26644,579200004.0
2005-05-16 11:15:00,1.26647,1.26667,1.26639,1.26648,515500001.0
2005-05-16 11:20:00,1.26658,1.26703,1.26647,1.26684,361000001.0
2005-05-16 11:25:00,1.26692,1.26692,1.26657,1.26668,542700009.0
2005-05-16 11:30:00,1.26678,1.26694,1.26652,1.26654,501500005.0
2005-05-16 11:35:00,1.26658,1.26685,1.2664,1.26682,419499998.0
2005-05-16 11:40:00,1.2668,1.26704,1.26672,1.26704,550300004.0
2005-05-16 11:45:00,1.26718,1.26843,1.26714,1.26808,322800000.0
2005-05-16 11:50:00,1.26823,1.26828,1.26743,1.26798,659900002.0
2005-05-16 11:55:00,1.26803,1.26841,1.26785,1.2681,613000004.0
2005-05-16 12:00:00,1.26802,1.26813,1.26789,1.26805,435800004.0
2005-05-16 12:05:00,1.26795,1.26814,1.26787,1.26808,430300005.0
2005-05-16 12:10:00,1.2681,1.26832,1.26786,1.26786,507500000.0
2005-05-16 12:15:00,1.2677,1.2677,1.26659,1.26701,406200001.0
2005-05-16 12:20:00,1.267,1.26729,1.26689,1.26722,450799996.0
2005-05-16 12:25:00,1.26727,1.26784,1.26723,1.26778,494299999.0
2005-05-16 12:30:00,1.26763,1.26847,1.26756,1.26825,545100001.0
2005-05-16 12:35:00,1.26848,1.26864,1.26839,1.26842,298400001.0
2005-05-16 12:40:00,1.26843,1.26851,1.26829,1.26838,612399995.0
2005-05-16 12:45:00,1.26837,1.26859,1.26824,1.26846,216500000.0
2005-05-16 12:50:00,1.26848,1.26935,1.26837,1.26918,462500002.0
2005-05-16 12:55:00,1.26911,1.26933,1.26903,1.26933,437899999.0
2005-05-16 13:00:00,1.26923,1.2693,1.26899,1.26904,371600000.0
2005-05-16 13:05:00,1.26903,1.26935,1.26893,1.26909,567800001.0
2005-05-16 13:10:00,1.26907,1.26914,1.26873,1.26897,345800004.0
2005-05-16 13:15:00,1.26901,1.26901,1.26877,1.26897,474599997.0
2005-05-16 13:20:00,1.26895,1.26903,1.2688,1.26903,459699997.0
2005-05-16 13:25:00,1.2689,1.26976,1.26876,1.26904,553100000.0
2005-05-16 13:30:00,1.26908,1.26919,1.26872,1.26907,483099997.0
2005-05-16 13:35:00,1.2691,1.2692,1.26896,1.26897,417000003.0
2005-05-16 13:40:00,1.26887,1.26925,1.26854,1.26915,502399997.0
2005-05-16 13:45:00,1.26912,1.26988,1.26897,1.26908,449499999.0
2005-05-16 13:50:00,1.26932,1.26959,1.26914,1.26943,463300000.0
2005-05-16 13:55:00,1.26941,1.26941,1.26853,1.26858,407199999.0
2005-05-16 14:00:00,1.26848,1.2688,1.26812,1.26879,609900006.0
2005-05-16 14:05:00,1.26883,1.26935,1.2688,1.26914,337899996.0
2005-05-16 14:10:00,1.26922,1.26931,1.26855,1.26901,582000004.0
2005-05-16 14:15:00,1.26898,1.26979,1.26876,1.26979,591600002.0
2005-05-16 14:20:00,1.26972,1.26979,1.26904,1.26923,573699996.0
2005-05-16 14:25:00,1.26927,1.26951,1.26911,1.26922,426500002.0
2005-05-16 14:30:00,1.26865,1.26899,1.2684,1.26863,478299997.0
2005-05-16 14:35:00,1.26888,1.26911,1.26859,1.26893,396299996.0
2005-05-16 14:40:00,1.26922,1.26973,1.2688,1.2697,589499998.0
2005-05-16 14:45:00,1.26983,1.27107,1.26967,1.27104,378400002.0
2005-05-16 14:50:00,1.27107,1.27257,1.27107,1.2725,596899999.0
2005-05-16 14:55:00,1.27265,1.27292,1.27215,1.27253,429899999.0
2005-05-16 15:00:00,1.272,1.27221,1.27057,1.27161,392490002.0
2005-05-16 15:05:00,1.27158,1.27269,1.27115,1.27115,545189999.0
2005-05-16 15:10:00,1.27073,1.27073,1.26968,1.27035,331800001.0
2005-05-16 15:15:00,1.27078,1.27111,1.26959,1.26971,536200003.0
2005-05-16 15:20:00,1.26953,1.27059,1.26951,1.2705,509600004.0
2005-05-16 15:25:00,1.27029,1.27088,1.27014,1.27069,532300003.0
2005-05-16 15:30:00,1.27058,1.27079,1.27012,1.27072,599400008.0
2005-05-16 15:35:00,1.2709,1.27095,1.27021,1.27042,510800000.0
2005-05-16 15:40:00,1.27025,1.27025,1.26882,1.269,471200002.0
2005-05-16 15:45:00,1.26888,1.26925,1.26875,1.26918,491500000.0
2005-05-16 15:50:00,1.26911,1.26938,1.26893,1.26938,487200001.0
2005-05-16 15:55:00,1.26959,1.27034,1.26955,1.26994,446700000.0
2005-05-16 16:00:00,1.26997,1.27008,1.26868,1.26874,414900003.0
2005-05-16 16:05:00,1.26875,1.26883,1.26803,1.2682,412100007.0
2005-05-16 16:10:00,1.26818,1.26849,1.26755,1.26825,452000008.0
2005-05-16 16:15:00,1.26835,1.26928,1.26814,1.26913,528599997.0
2005-05-16 16:20:00,1.26927,1.26945,1.26853,1.26922,590300008.0
2005-05-16 16:25:00,1.26916,1.26925,1.26879,1.26901,486699997.0
2005-05-16 16:30:00,1.26914,1.26935,1.26879,1.26925,655800000.0
2005-05-16 16:35:00,1.26928,1.27101,1.26925,1.27092,522900002.0
2005-05-16 16:40:00,1.27098,1.27128,1.27081,1.27122,446700004.0
2005-05-16 16:45:00,1.27122,1.2714,1.27102,1.2714,392399999.0
2005-05-16 16:50:00,1.27135,1.27146,1.27052,1.27064,412000002.0
2005-05-16 16:55:00,1.27062,1.27062,1.27016,1.27029,498600001.0
2005-05-16 17:00:00,1.27036,1.27037,1.26988,1.2702,602500009.0
2005-05-16 17:05:00,1.27017,1.27017,1.26992,1.27002,463499998.0
2005-05-16 17:10:00,1.27003,1.27027,1.26978,1.2699,562600001.0
2005-05-16 17:15:00,1.26973,1.26973,1.26908,1.26933,628600008.0
2005-05-16 17:20:00,1.26959,1.27021,1.26934,1.27007,414600001.0
2005-05-16 17:25:00,1.2702,1.27038,1.26999,1.2703,351500002.0
2005-05-16 17:30:00,1.27023,1.27037,1.27011,1.27029,541200000.0
2005-05-16 17:35:00,1.27025,1.27047,1.27005,1.27016,382499995.0
2005-05-16 17:40:00,1.27013,1.27037,1.26992,1.27004,500000003.0
2005-05-16 17:45:00,1.27016,1.27084,1.27005,1.27073,451300001.0
2005-05-16 17:50:00,1.27085,1.27096,1.26972,1.26992,494700000.0
2005-05-16 17:55:00,1.26985,1.2703,1.26968,1.26995,623399997.0
2005-05-16 18:00:00,1.27006,1.27026,1.26984,1.27007,3252700007.0
2005-05-16 18:05:00,1.27007,1.27011,1.26966,1.26978,3995200007.0
2005-05-16 18:10:00,1.26958,1.27004,1.26929,1.26999,2182390000.0
2005-05-16 18:15:00,1.27004,1.27046,1.27004,1.27032,3174600012.0
2005-05-16 18:20:00,1.27041,1.27049,1.27013,1.27026,2256100001.0
2005-05-16 18:25:00,1.27025,1.27052,1.27008,1.27047,2960100012.0
2005-05-16 18:30:00,1.27048,1.27093,1.26974,1.27077,2366700010.0
2005-05-16 18:35:00,1.27085,1.27087,1.27055,1.2707,1365500008.0
2005-05-16 18:40:00,1.2707,1.27096,1.27049,1.2709,2538300014.0
2005-05-16 18:45:00,1.27092,1.27092,1.27058,1.27075,1008600009.0
2005-05-16 18:50:00,1.27068,1.2708,1.26985,1.27001,1523399999.0
2005-05-16 18:55:00,1.27001,1.27048,1.26983,1.2703,1967199995.0
2005-05-16 19:00:00,1.27043,1.27053,1.27015,1.27016,1093600007.0
2005-05-16 19:05:00,1.27014,1.27058,1.27001,1.27025,2059890002.0
2005-05-16 19:10:00,1.2703,1.27038,1.27013,1.27035,1301200006.0
2005-05-16 19:15:00,1.27036,1.27068,1.27012,1.27032,1622900012.0
2005-05-16 19:20:00,1.27048,1.27048,1.27029,1.27032,671500004.0
2005-05-16 19:25:00,1.27032,1.27071,1.27032,1.27062,751399998.0
2005-05-16 19:30:00,1.27064,1.27068,1.27044,1.27063,540900005.0
2005-05-16 19:35:00,1.2706,1.27062,1.27036,1.27057,1460899998.0
2005-05-16 19:40:00,1.27065,1.27065,1.2705,1.27057,835600003.0
2005-05-16 19:45:00,1.27064,1.27073,1.27042,1.2705,466099997.0
2005-05-16 19:50:00,1.27058,1.27076,1.27051,1.27068,615800003.0
2005-05-16 19:55:00,1.27078,1.27078,1.27051,1.27065,898600001.0
2005-05-16 20:00:00,1.2707,1.27085,1.27062,1.2707,1089400000.0
2005-05-16 20:05:00,1.2705,1.27067,1.27038,1.2705,948500015.0
2005-05-16 20:10:00,1.2705,1.27053,1.27038,1.27047,1217199998.0
2005-05-16 20:15:00,1.27053,1.27054,1.27014,1.27024,1642099999.0
2005-05-16 20:20:00,1.2702,1.27028,1.26969,1.27015,2121999993.0
2005-05-16 20:25:00,1.27019,1.27019,1.26959,1.26973,1692299997.0
2005-05-16 20:30:00,1.26963,1.26993,1.2695,1.26956,1352200001.0
2005-05-16 20:35:00,1.2695,1.2695,1.2691,1.26938,1566800003.0
2005-05-16 20:40:00,1.26924,1.26939,1.26899,1.26925,1694200005.0
2005-05-16 20:45:00,1.26926,1.26934,1.269,1.26922,1101900005.0
2005-05-16 20:50:00,1.26909,1.26961,1.26902,1.26945,1109500005.0
2005-05-16 20:55:00,1.26956,1.26979,1.26934,1.26945,1527000011.0
2005-05-16 21:00:00,1.26933,1.26963,1.26926,1.26963,2880200003.0
2005-05-16 21:05:00,1.26965,1.26972,1.2695,1.26972,1783399997.0
2005-05-16 21:10:00,1.26975,1.26988,1.26965,1.26985,1994500008.0
2005-05-16 21:15:00,1.26945,1.26997,1.26945,1.26973,527200000.0
2005-05-16 21:20:00,1.2697,1.2698,1.26955,1.26968,334999999.0
2005-05-16 21:25:00,1.26972,1.26989,1.26964,1.26968,804000007.0
2005-05-16 21:30:00,1.26975,1.26988,1.26971,1.26978,786399995.0
2005-05-16 21:35:00,1.26975,1.26975,1.26933,1.26942,797799999.0
2005-05-16 21:40:00,1.2693,1.26959,1.26922,1.26944,604999998.0
2005-05-16 21:45:00,1.26941,1.26944,1.26893,1.26935,701689999.0
2005-05-16 21:50:00,1.26941,1.26941,1.26911,1.26915,641499996.0
2005-05-16 21:55:00,1.26922,1.26932,1.26906,1.26927,449500006.0
2005-05-16 22:00:00,1.2692,1.26943,1.269,1.2692,901700003.0
2005-05-16 22:05:00,1.2692,1.26944,1.26911,1.26925,618299995.0
2005-05-16 22:10:00,1.26927,1.26939,1.26916,1.26939,532400008.0
2005-05-16 22:15:00,1.26949,1.26953,1.26924,1.26924,574100000.0
2005-05-16 22:20:00,1.26928,1.26935,1.26921,1.26935,693800008.0
2005-05-16 22:25:00,1.26934,1.26951,1.26917,1.26933,736899998.0
2005-05-16 22:30:00,1.2693,1.26951,1.2691,1.26918,564300001.0
2005-05-16 22:35:00,1.2692,1.2692,1.26864,1.26885,537400001.0
2005-05-16 22:40:00,1.269,1.26927,1.26882,1.26896,561399996.0
2005-05-16 22:45:00,1.26902,1.26918,1.26895,1.26918,362199998.0
2005-05-16 22:50:00,1.2692,1.26925,1.26883,1.26895,421299999.0
2005-05-16 22:55:00,1.269,1.26911,1.26875,1.26885,525800002.0
2005-05-16 23:00:00,1.2688,1.26945,1.2688,1.26914,485500002.0
2005-05-16 23:05:00,1.26934,1.26942,1.2688,1.26923,530599998.0
2005-05-16 23:10:00,1.26927,1.26937,1.26873,1.26917,465989998.0
2005-05-16 23:15:00,1.26919,1.26921,1.26876,1.2691,433500001.0
2005-05-16 23:20:00,1.26904,1.26935,1.26904,1.26915,432100003.0
2005-05-16 23:25:00,1.26929,1.26929,1.26898,1.26909,432399999.0
2005-05-16 23:30:00,1.26908,1.26938,1.26878,1.26936,478400002.0
2005-05-16 23:35:00,1.26922,1.26952,1.26922,1.2694,341300003.0
2005-05-16 23:40:00,1.26898,1.2692,1.26887,1.26898,499699998.0
2005-05-16 23:45:00,1.26906,1.2693,1.26891,1.26925,291200000.0
2005-05-16 23:50:00,1.26932,1.26942,1.26899,1.269,515899993.0
2005-05-16 23:55:00,1.26913,1.26928,1.26878,1.26918,318700001.0
2005-05-17 00:00:00,1.26925,1.26927,1.26879,1.26879,348900005.0
2005-05-17 00:05:00,1.26915,1.26935,1.26905,1.26935,608699989.0
2005-05-17 00:10:00,1.2693,1.26941,1.26889,1.2692,354599998.0
2005-05-17 00:15:00,1.26902,1.26906,1.26888,1.26898,343099998.0
2005-05-17 00:20:00,1.26885,1.26896,1.26878,1.26889,533199998.0
2005-05-17 00:25:00,1.26887,1.26902,1.26868,1.26885,494100002.0
2005-05-17 00:30:00,1.26885,1.26903,1.26877,1.269,356400000.0
2005-05-17 00:35:00,1.26897,1.26901,1.26876,1.26883,289700000.0
2005-05-17 00:40:00,1.26887,1.26892,1.26871,1.2688,375100005.0
2005-05-17 00:45:00,1.26871,1.26891,1.26865,1.26875,357299998.0
2005-05-17 00:50:00,1.26885,1.26895,1.26863,1.26885,496500005.0
2005-05-17 00:55:00,1.26871,1.26881,1.26834,1.26858,321599996.0
2005-05-17 01:00:00,1.26863,1.26871,1.26828,1.26839,358699997.0
2005-05-17 01:05:00,1.26845,1.26851,1.26818,1.26845,354099998.0
2005-05-17 01:10:00,1.26848,1.26875,1.26841,1.26875,373600008.0
2005-05-17 01:15:00,1.26882,1.26882,1.26864,1.2688,435100002.0
2005-05-17 01:20:00,1.26872,1.26891,1.2686,1.26872,414400005.0
2005-05-17 01:25:00,1.26865,1.26896,1.26855,1.26895,512700001.0
2005-05-17 01:30:00,1.26883,1.26905,1.26874,1.26893,325000000.0
2005-05-17 01:35:00,1.269,1.26907,1.26885,1.26905,472300002.0
2005-05-17 01:40:00,1.2689,1.26903,1.26856,1.2689,379899998.0
2005-05-17 01:45:00,1.2689,1.26899,1.26861,1.26887,288100001.0
2005-05-17 01:50:00,1.26891,1.26915,1.26883,1.269,434899997.0
2005-05-17 01:55:00,1.2689,1.26909,1.26888,1.269,274199997.0
2005-05-17 02:00:00,1.26883,1.26915,1.26876,1.269,363600001.0
2005-05-17 02:05:00,1.26912,1.26913,1.26878,1.26885,383000007.0
2005-05-17 02:10:00,1.26888,1.26903,1.2688,1.26899,290300000.0
2005-05-17 02:15:00,1.26908,1.26912,1.26884,1.26907,332299994.0
2005-05-17 02:20:00,1.2692,1.2692,1.26886,1.26902,422800001.0
2005-05-17 02:25:00,1.26895,1.26903,1.26883,1.26897,341200003.0
2005-05-17 02:30:00,1.26903,1.26918,1.26888,1.26902,516700008.0
2005-05-17 02:35:00,1.26898,1.26906,1.26885,1.26902,340400003.0
2005-05-17 02:40:00,1.26892,1.2691,1.26889,1.269,351000003.0
2005-05-17 02:45:00,1.26895,1.26915,1.26892,1.2691,190100003.0
2005-05-17 02:50:00,1.26907,1.26977,1.26892,1.26976,338899999.0
2005-05-17 02:55:00,1.26953,1.26966,1.26916,1.26955,338599999.0
2005-05-17 03:00:00,1.26958,1.26972,1.26922,1.26955,522199998.0
2005-05-17 03:05:00,1.26963,1.27008,1.26963,1.27008,447899995.0
2005-05-17 03:10:00,1.27001,1.2702,1.26976,1.26988,522800001.0
2005-05-17 03:15:00,1.26991,1.26991,1.26957,1.2698,387300000.0
2005-05-17 03:20:00,1.26967,1.27004,1.26953,1.26995,415100002.0
2005-05-17 03:25:00,1.26988,1.26988,1.26946,1.26964,439100000.0
2005-05-17 03:30:00,1.2698,1.27007,1.26975,1.26996,397200003.0
2005-05-17 03:35:00,1.2699,1.26995,1.26969,1.26982,317100000.0
2005-05-17 03:40:00,1.2698,1.27002,1.26967,1.26993,410100004.0
2005-05-17 03:45:00,1.26998,1.27005,1.26962,1.26985,453399998.0
2005-05-17 03:50:00,1.26985,1.27005,1.26976,1.26997,507100003.0
2005-05-17 03:55:00,1.26995,1.27014,1.26982,1.27005,243200001.0
2005-05-17 04:00:00,1.26998,1.27012,1.26985,1.26998,218500003.0
2005-05-17 04:05:00,1.26995,1.26995,1.26975,1.26993,210599999.0
2005-05-17 04:10:00,1.2699,1.26995,1.2696,1.26963,503300001.0
2005-05-17 04:15:00,1.26985,1.26992,1.26959,1.26959,171000000.0
2005-05-17 04:20:00,1.26989,1.27005,1.26963,1.26995,302400004.0
2005-05-17 04:25:00,1.26996,1.26996,1.2693,1.26935,421300003.0
2005-05-17 04:30:00,1.26943,1.26986,1.26927,1.26985,347600001.0
2005-05-17 04:35:00,1.26981,1.26995,1.26951,1.26958,339499998.0
2005-05-17 04:40:00,1.2696,1.26976,1.26932,1.2695,384800002.0
2005-05-17 04:45:00,1.26947,1.26966,1.26941,1.26955,347000002.0
2005-05-17 04:50:00,1.26955,1.26969,1.26937,1.26969,396799998.0
2005-05-17 04:55:00,1.26954,1.26973,1.26942,1.26963,340500000.0
2005-05-17 05:00:00,1.2696,1.2696,1.26924,1.2694,423000004.0
2005-05-17 05:05:00,1.26924,1.26936,1.26909,1.26919,387600002.0
2005-05-17 05:10:00,1.26929,1.26948,1.26911,1.26918,260199999.0
2005-05-17 05:15:00,1.26906,1.26932,1.26906,1.2691,522899998.0
2005-05-17 05:20:00,1.26923,1.26923,1.26894,1.26918,494700001.0
2005-05-17 05:25:00,1.2691,1.26925,1.26892,1.26907,256500001.0
2005-05-17 05:30:00,1.26903,1.26915,1.26896,1.26903,380799994.0
2005-05-17 05:35:00,1.26913,1.26924,1.26893,1.26915,406199997.0
2005-05-17 05:40:00,1.26908,1.26918,1.26895,1.26908,343700001.0
2005-05-17 05:45:00,1.269,1.26924,1.269,1.26911,554899999.0
2005-05-17 05:50:00,1.26915,1.26925,1.26896,1.2691,512800002.0
2005-05-17 05:55:00,1.2691,1.26924,1.26894,1.26903,414700000.0
2005-05-17 06:00:00,1.26908,1.26925,1.269,1.26914,448600003.0
2005-05-17 06:05:00,1.26922,1.26936,1.26905,1.26905,488000005.0
2005-05-17 06:10:00,1.26918,1.26918,1.26839,1.2685,323600001.0
2005-05-17 06:15:00,1.26852,1.26859,1.26823,1.26835,426000003.0
2005-05-17 06:20:00,1.26835,1.26837,1.2679,1.26798,365800004.0
2005-05-17 06:25:00,1.26793,1.2681,1.26767,1.26792,479600002.0
2005-05-17 06:30:00,1.26788,1.26804,1.26776,1.2679,559300000.0
2005-05-17 06:35:00,1.26791,1.26805,1.26776,1.26795,418299997.0
2005-05-17 06:40:00,1.26793,1.2681,1.26778,1.26795,458100000.0
2005-05-17 06:45:00,1.268,1.26812,1.26789,1.26812,335799998.0
2005-05-17 06:50:00,1.26798,1.26831,1.26763,1.26811,426300001.0
2005-05-17 06:55:00,1.26804,1.26806,1.26786,1.268,444600000.0
2005-05-17 07:00:00,1.26793,1.26799,1.2677,1.2678,450299999.0
2005-05-17 07:05:00,1.26775,1.26805,1.26775,1.26795,312400001.0
2005-05-17 07:10:00,1.26802,1.26806,1.26787,1.26797,556300005.0
2005-05-17 07:15:00,1.26804,1.26813,1.26788,1.26798,302900000.0
2005-05-17 07:20:00,1.26791,1.26813,1.26781,1.26795,459100004.0
2005-05-17 07:25:00,1.26788,1.26808,1.26786,1.26806,550499998.0
2005-05-17 07:30:00,1.26806,1.26823,1.26794,1.26814,307899999.0
2005-05-17 07:35:00,1.26813,1.26822,1.26797,1.26815,502800001.0
2005-05-17 07:40:00,1.26817,1.26825,1.26798,1.26815,436400003.0
2005-05-17 07:45:00,1.26802,1.26822,1.26802,1.26819,365600002.0
2005-05-17 07:50:00,1.26825,1.26858,1.26821,1.26833,268499998.0
2005-05-17 07:55:00,1.26841,1.26873,1.26835,1.26867,435699995.0
2005-05-17 08:00:00,1.26861,1.26875,1.26856,1.26873,452800004.0
2005-05-17 08:05:00,1.2687,1.26872,1.26822,1.26828,566900001.0
2005-05-17 08:10:00,1.2683,1.26886,1.26815,1.26875,555999999.0
2005-05-17 08:15:00,1.26882,1.26902,1.26829,1.26902,341200003.0
2005-05-17 08:20:00,1.2688,1.26898,1.26848,1.26898,417900002.0
2005-05-17 08:25:00,1.26895,1.26928,1.26863,1.2688,256499995.0
2005-05-17 08:30:00,1.26883,1.26936,1.26868,1.26923,517199995.0
2005-05-17 08:35:00,1.26944,1.26973,1.26921,1.26937,499000002.0
2005-05-17 08:40:00,1.26955,1.26955,1.26923,1.26949,419099997.0
2005-05-17 08:45:00,1.26955,1.26963,1.26919,1.26945,228999999.0
2005-05-17 08:50:00,1.2693,1.26961,1.26925,1.26955,495900001.0
2005-05-17 08:55:00,1.26949,1.26952,1.26913,1.26942,647599998.0
2005-05-17 09:00:00,1.26936,1.26953,1.26914,1.26948,452399997.0
2005-05-17 09:05:00,1.26953,1.26964,1.26935,1.26945,376200000.0
2005-05-17 09:10:00,1.26941,1.26943,1.26913,1.2692,445000002.0
2005-05-17 09:15:00,1.26917,1.26934,1.26909,1.2691,329200004.0
2005-05-17 09:20:00,1.2692,1.2692,1.2686,1.2686,313900003.0
2005-05-17 09:25:00,1.26861,1.26878,1.26821,1.26855,390700004.0
2005-05-17 09:30:00,1.26857,1.26933,1.26857,1.26899,381100000.0
2005-05-17 09:35:00,1.26902,1.26904,1.26789,1.26798,546000010.0
2005-05-17 09:40:00,1.26795,1.26828,1.26781,1.26785,487699999.0
2005-05-17 09:45:00,1.26805,1.26822,1.26802,1.26822,160000000.0
2005-05-17 09:50:00,1.2682,1.26879,1.26817,1.26871,511799998.0
2005-05-17 09:55:00,1.26866,1.26898,1.26857,1.26874,379300001.0
2005-05-17 10:00:00,1.2686,1.26901,1.2686,1.26899,415499995.0
2005-05-17 10:05:00,1.26903,1.26915,1.26879,1.26915,398999996.0
2005-05-17 10:10:00,1.26899,1.26907,1.26847,1.26871,432400000.0
2005-05-17 10:15:00,1.26875,1.26885,1.26858,1.26875,696300007.0
2005-05-17 10:20:00,1.26877,1.26927,1.2686,1.26908,594500004.0
2005-05-17 10:25:00,1.26912,1.26931,1.26879,1.26918,535200002.0
2005-05-17 10:30:00,1.26922,1.26954,1.26922,1.26942,487199991.0
2005-05-17 10:35:00,1.26921,1.26926,1.26887,1.26895,572500008.0
2005-05-17 10:40:00,1.26891,1.26903,1.26858,1.26865,464100002.0
2005-05-17 10:45:00,1.26868,1.26884,1.2682,1.26825,516200000.0
2005-05-17 10:50:00,1.26821,1.26823,1.26781,1.26782,569790001.0
2005-05-17 10:55:00,1.26792,1.26856,1.26782,1.26807,510800007.0
2005-05-17 11:00:00,1.26808,1.26826,1.26789,1.26826,556300003.0
2005-05-17 11:05:00,1.26831,1.26847,1.26822,1.26838,441500006.0
2005-05-17 11:10:00,1.2684,1.26925,1.26832,1.26916,699199995.0
2005-05-17 11:15:00,1.26915,1.26938,1.26865,1.26877,460399999.0
2005-05-17 11:20:00,1.2689,1.26918,1.26882,1.26904,698599999.0
2005-05-17 11:25:00,1.26905,1.26922,1.26895,1.26905,581990002.0
2005-05-17 11:30:00,1.26908,1.26923,1.26818,1.2686,506699999.0
2005-05-17 11:35:00,1.26862,1.26877,1.26822,1.26838,446100006.0
2005-05-17 11:40:00,1.26837,1.2686,1.26815,1.26857,524000005.0
2005-05-17 11:45:00,1.26865,1.26883,1.26844,1.26865,410399999.0
2005-05-17 11:50:00,1.2687,1.26902,1.2686,1.26866,530699994.0
2005-05-17 11:55:00,1.26868,1.2689,1.26843,1.26885,572999995.0
2005-05-17 12:00:00,1.26889,1.26901,1.26822,1.2683,477500001.0
2005-05-17 12:05:00,1.26837,1.26845,1.26793,1.26793,361200006.0
2005-05-17 12:10:00,1.26797,1.26823,1.26784,1.2682,559800000.0
2005-05-17 12:15:00,1.26818,1.26824,1.26793,1.268,528200003.0
2005-05-17 12:20:00,1.26821,1.26847,1.26816,1.26822,552600005.0
2005-05-17 12:25:00,1.2683,1.26846,1.26798,1.2683,468799999.0
2005-05-17 12:30:00,1.26825,1.26842,1.2682,1.26824,347700002.0
2005-05-17 12:35:00,1.26835,1.26847,1.26818,1.26841,418200002.0
2005-05-17 12:40:00,1.26843,1.26874,1.26826,1.2684,631200013.0
2005-05-17 12:45:00,1.26837,1.2687,1.26799,1.2684,280600004.0
2005-05-17 12:50:00,1.26855,1.26877,1.26847,1.26847,236599999.0
2005-05-17 12:55:00,1.26857,1.26925,1.26857,1.26922,519299994.0
2005-05-17 13:00:00,1.26908,1.26932,1.26907,1.26914,443299998.0
2005-05-17 13:05:00,1.2691,1.26931,1.26905,1.26926,532000000.0
2005-05-17 13:10:00,1.26916,1.26927,1.26889,1.26903,325799999.0
2005-05-17 13:15:00,1.26898,1.26921,1.26872,1.26895,385099999.0
2005-05-17 13:20:00,1.26898,1.26913,1.26883,1.26895,417600001.0
2005-05-17 13:25:00,1.26922,1.26922,1.26859,1.26885,395000002.0
2005-05-17 13:30:00,1.26898,1.26914,1.26885,1.26914,357200000.0
2005-05-17 13:35:00,1.26918,1.26919,1.26902,1.26913,367800000.0
2005-05-17 13:40:00,1.26916,1.26922,1.26891,1.26891,573300001.0
2005-05-17 13:45:00,1.26896,1.26927,1.26896,1.26905,301700001.0
2005-05-17 13:50:00,1.26909,1.26923,1.26885,1.2689,431400002.0
2005-05-17 13:55:00,1.26876,1.26931,1.2687,1.26918,458100007.0
2005-05-17 14:00:00,1.26903,1.26927,1.26897,1.26927,260800003.0
2005-05-17 14:05:00,1.26924,1.26961,1.26921,1.26961,414300002.0
2005-05-17 14:10:00,1.26958,1.26977,1.26946,1.26958,618900007.0
2005-05-17 14:15:00,1.26956,1.2702,1.26956,1.27016,464100000.0
2005-05-17 14:20:00,1.27036,1.27067,1.27012,1.27061,583600005.0
2005-05-17 14:25:00,1.27051,1.27053,1.2702,1.27045,459899998.0
2005-05-17 14:30:00,1.2707,1.27189,1.26998,1.27152,393999999.0
2005-05-17 14:35:00,1.27156,1.27185,1.27136,1.27136,420100002.0
2005-05-17 14:40:00,1.27141,1.27179,1.27129,1.27156,504700000.0
2005-05-17 14:45:00,1.27161,1.27195,1.27149,1.27182,398800003.0
2005-05-17 14:50:00,1.27205,1.27246,1.27194,1.27226,514100004.0
2005-05-17 14:55:00,1.27235,1.27235,1.27189,1.27202,488400001.0
2005-05-17 15:00:00,1.27191,1.27227,1.27133,1.27218,609300008.0
2005-05-17 15:05:00,1.27211,1.27217,1.27134,1.27134,545000002.0
2005-05-17 15:10:00,1.27125,1.27125,1.27087,1.271,672299995.0
2005-05-17 15:15:00,1.27103,1.27216,1.27007,1.27144,442500000.0
2005-05-17 15:20:00,1.27143,1.27177,1.27141,1.2715,397800001.0
2005-05-17 15:25:00,1.27144,1.2715,1.27071,1.27078,343100002.0
2005-05-17 15:30:00,1.27082,1.27131,1.27063,1.27111,542999994.0
2005-05-17 15:35:00,1.27116,1.27143,1.27085,1.27125,463599998.0
2005-05-17 15:40:00,1.27125,1.27175,1.27117,1.27163,604200005.0
2005-05-17 15:45:00,1.27173,1.27211,1.27163,1.27197,760089996.0
2005-05-17 15:50:00,1.27195,1.27195,1.2714,1.27168,299899999.0
2005-05-17 15:55:00,1.27166,1.27185,1.27145,1.27152,483899998.0
2005-05-17 16:00:00,1.27158,1.27217,1.2714,1.27158,384400003.0
2005-05-17 16:05:00,1.27177,1.27243,1.27167,1.27243,520200002.0
2005-05-17 16:10:00,1.27241,1.27264,1.27226,1.27254,413900001.0
2005-05-17 16:15:00,1.27254,1.27259,1.27221,1.2723,392900005.0
2005-05-17 16:20:00,1.2722,1.27251,1.27187,1.27187,405500001.0
2005-05-17 16:25:00,1.27198,1.2722,1.27172,1.2718,515900004.0
2005-05-17 16:30:00,1.27172,1.27199,1.27154,1.27154,686399997.0
2005-05-17 16:35:00,1.2716,1.27185,1.27086,1.27113,448600001.0
2005-05-17 16:40:00,1.27085,1.27094,1.26835,1.26861,469399998.0
2005-05-17 16:45:00,1.26862,1.26868,1.26778,1.26789,647700003.0
2005-05-17 16:50:00,1.26785,1.26841,1.26785,1.26832,428300006.0
2005-05-17 16:55:00,1.26832,1.26919,1.26823,1.26889,390500005.0
2005-05-17 17:00:00,1.26879,1.26896,1.26814,1.2682,552800004.0
2005-05-17 17:05:00,1.2682,1.2683,1.26628,1.26633,566200007.0
2005-05-17 17:10:00,1.26636,1.26642,1.26591,1.26642,445300001.0
2005-05-17 17:15:00,1.26621,1.26697,1.26621,1.2665,541700001.0
2005-05-17 17:20:00,1.26653,1.26734,1.26642,1.26728,472700006.0
2005-05-17 17:25:00,1.26738,1.26761,1.26733,1.26745,478400003.0
2005-05-17 17:30:00,1.26745,1.26763,1.26741,1.26748,375700005.0
2005-05-17 17:35:00,1.26747,1.26765,1.26735,1.26742,527699992.0
2005-05-17 17:40:00,1.2674,1.2678,1.26732,1.2678,491900001.0
2005-05-17 17:45:00,1.26776,1.26778,1.26759,1.26768,428400001.0
2005-05-17 17:50:00,1.26777,1.26777,1.26647,1.26718,607099998.0
2005-05-17 17:55:00,1.26707,1.26715,1.26601,1.2661,533000003.0
2005-05-17 18:00:00,1.2661,1.26612,1.26579,1.26602,3366199995.0
2005-05-17 18:05:00,1.26608,1.26614,1.26502,1.26533,4565600024.0
2005-05-17 18:10:00,1.26528,1.26534,1.26483,1.265,2898800004.0
2005-05-17 18:15:00,1.26493,1.26506,1.26447,1.26468,2876600006.0
2005-05-17 18:20:00,1.26464,1.26484,1.26437,1.26459,2281299998.0
2005-05-17 18:25:00,1.26457,1.26487,1.26441,1.26442,2754899995.0
2005-05-17 18:30:00,1.26437,1.26454,1.26411,1.26445,2432800008.0
2005-05-17 18:35:00,1.26445,1.26466,1.26428,1.26447,1370599996.0
2005-05-17 18:40:00,1.26458,1.26458,1.26422,1.2643,2268499998.0
2005-05-17 18:45:00,1.26432,1.26443,1.26412,1.26443,1003200003.0
2005-05-17 18:50:00,1.26445,1.26468,1.26444,1.26455,1224900004.0
2005-05-17 18:55:00,1.26455,1.26496,1.26403,1.26482,1763100005.0
2005-05-17 19:00:00,1.26482,1.26531,1.26475,1.26523,1132300008.0
2005-05-17 19:05:00,1.26522,1.2656,1.26513,1.26545,2143700011.0
2005-05-17 19:10:00,1.26545,1.26548,1.26509,1.26509,1257400001.0
2005-05-17 19:15:00,1.265,1.26506,1.26477,1.26505,1242889990.0
2005-05-17 19:20:00,1.26503,1.26527,1.26502,1.2651,431600002.0
2005-05-17 19:25:00,1.2651,1.26521,1.26503,1.26518,979699998.0
2005-05-17 19:30:00,1.26522,1.26529,1.26466,1.26515,769599998.0
2005-05-17 19:35:00,1.26543,1.26548,1.26502,1.2651,1421500011.0
2005-05-17 19:40:00,1.26515,1.26525,1.26507,1.26507,743299999.0
2005-05-17 19:45:00,1.26517,1.26534,1.26467,1.26501,434099996.0
2005-05-17 19:50:00,1.26487,1.26487,1.26449,1.2645,530700000.0
2005-05-17 19:55:00,1.26455,1.26456,1.26435,1.26443,769999998.0
2005-05-17 20:00:00,1.26445,1.26446,1.26364,1.26384,1073600010.0
2005-05-17 20:05:00,1.26389,1.26401,1.26333,1.26338,1125400006.0
2005-05-17 20:10:00,1.26327,1.26327,1.26293,1.2632,1254399995.0
2005-05-17 20:15:00,1.26347,1.26359,1.2633,1.26336,1603500004.0
2005-05-17 20:20:00,1.26334,1.26383,1.26334,1.26352,1875200015.0
2005-05-17 20:25:00,1.26357,1.26357,1.26298,1.26313,1712299984.0
2005-05-17 20:30:00,1.26312,1.26332,1.26302,1.26309,1427499998.0
2005-05-17 20:35:00,1.26319,1.26336,1.26293,1.26307,1343900002.0
2005-05-17 20:40:00,1.263,1.26372,1.26279,1.26362,1422200003.0
2005-05-17 20:45:00,1.26367,1.26451,1.26366,1.26451,1004400004.0
2005-05-17 20:50:00,1.26455,1.26458,1.26423,1.26452,1255999992.0
2005-05-17 20:55:00,1.26465,1.26591,1.26427,1.26477,1637600001.0
2005-05-17 21:00:00,1.26482,1.26493,1.26435,1.26486,2932289998.0
2005-05-17 21:05:00,1.26488,1.26509,1.26447,1.26492,1834400007.0
2005-05-17 21:10:00,1.26487,1.26496,1.26453,1.26493,1901000000.0
2005-05-17 21:15:00,1.26493,1.26522,1.2649,1.26522,446599999.0
2005-05-17 21:20:00,1.26498,1.26565,1.26464,1.26485,448999998.0
2005-05-17 21:25:00,1.2649,1.26522,1.26445,1.26515,764199999.0
2005-05-17 21:30:00,1.2652,1.26528,1.26489,1.26512,586799998.0
2005-05-17 21:35:00,1.26505,1.26514,1.26452,1.26473,751099999.0
2005-05-17 21:40:00,1.26451,1.26453,1.26412,1.26436,629600001.0
2005-05-17 21:45:00,1.26439,1.26508,1.26435,1.26508,800200008.0
2005-05-17 21:50:00,1.2652,1.26596,1.2652,1.26575,539289998.0
2005-05-17 21:55:00,1.26573,1.26577,1.2655,1.26577,409800005.0
2005-05-17 22:00:00,1.26578,1.26582,1.26542,1.2656,1152900008.0
2005-05-17 22:05:00,1.26545,1.26561,1.26537,1.26555,611599995.0
2005-05-17 22:10:00,1.26548,1.26567,1.26535,1.26543,418299995.0
2005-05-17 22:15:00,1.26545,1.26548,1.26528,1.2654,571600004.0
2005-05-17 22:20:00,1.26538,1.26548,1.26509,1.26523,761200006.0
2005-05-17 22:25:00,1.26523,1.26535,1.26501,1.26513,993599996.0
2005-05-17 22:30:00,1.26516,1.26516,1.26478,1.26482,604099998.0
2005-05-17 22:35:00,1.26484,1.26511,1.26472,1.26485,699899998.0
2005-05-17 22:40:00,1.2649,1.26515,1.26482,1.26505,724200010.0
2005-05-17 22:45:00,1.26506,1.26521,1.26471,1.26483,560300001.0
2005-05-17 22:50:00,1.26495,1.26506,1.2648,1.26493,473500000.0
2005-05-17 22:55:00,1.26462,1.26488,1.26425,1.26435,796799993.0
2005-05-17 23:00:00,1.2643,1.26485,1.26416,1.26442,571199999.0
2005-05-17 23:05:00,1.2646,1.26468,1.26378,1.26433,513000002.0
2005-05-17 23:10:00,1.26408,1.26433,1.26369,1.26394,615300007.0
2005-05-17 23:15:00,1.26391,1.26464,1.26377,1.26436,495600004.0
2005-05-17 23:20:00,1.26462,1.2648,1.26425,1.26478,577899996.0
2005-05-17 23:25:00,1.26468,1.26468,1.26442,1.26453,364499998.0
2005-05-17 23:30:00,1.26462,1.26462,1.26436,1.2646,445900004.0
2005-05-17 23:35:00,1.26457,1.26477,1.26436,1.2646,378400002.0
2005-05-17 23:40:00,1.26445,1.26467,1.26391,1.26448,616800002.0
2005-05-17 23:45:00,1.26476,1.26476,1.26434,1.26453,288800001.0
2005-05-17 23:50:00,1.26465,1.2647,1.26431,1.2646,437600005.0
2005-05-17 23:55:00,1.26438,1.26455,1.26429,1.26448,345400000.0
2005-05-18 00:00:00,1.26455,1.26485,1.26421,1.2646,348600002.0
2005-05-18 00:05:00,1.26455,1.26474,1.26451,1.26469,387799998.0
2005-05-18 00:10:00,1.2646,1.26517,1.26432,1.26517,398900009.0
2005-05-18 00:15:00,1.2653,1.2654,1.26513,1.26525,353700004.0
2005-05-18 00:20:00,1.26505,1.26527,1.265,1.2652,713399999.0
2005-05-18 00:25:00,1.26515,1.26515,1.26488,1.26495,352300001.0
2005-05-18 00:30:00,1.26495,1.26507,1.26479,1.26507,335299998.0
2005-05-18 00:35:00,1.26484,1.26484,1.26389,1.26423,267700000.0
2005-05-18 00:40:00,1.26425,1.26459,1.26359,1.26361,461800003.0
2005-05-18 00:45:00,1.26353,1.26395,1.26353,1.26385,363900003.0
2005-05-18 00:50:00,1.26395,1.26412,1.2638,1.26405,528199996.0
2005-05-18 00:55:00,1.264,1.26434,1.26386,1.264,481700003.0
2005-05-18 01:00:00,1.26408,1.26447,1.26404,1.26443,417399994.0
2005-05-18 01:05:00,1.26485,1.26542,1.26437,1.26541,413199999.0
2005-05-18 01:10:00,1.26554,1.2657,1.26533,1.2656,526200001.0
2005-05-18 01:15:00,1.26555,1.26601,1.26539,1.26593,497200004.0
2005-05-18 01:20:00,1.26568,1.26586,1.26535,1.26552,403899994.0
2005-05-18 01:25:00,1.2656,1.26594,1.26552,1.2657,444289998.0
2005-05-18 01:30:00,1.26553,1.26596,1.26553,1.2656,392999999.0
2005-05-18 01:35:00,1.26575,1.26598,1.26551,1.26558,337000003.0
2005-05-18 01:40:00,1.26533,1.26574,1.26533,1.2657,239999999.0
2005-05-18 01:45:00,1.26563,1.26567,1.26531,1.2655,391100001.0
2005-05-18 01:50:00,1.26544,1.26562,1.26537,1.26542,370600000.0
2005-05-18 01:55:00,1.2655,1.26571,1.26544,1.2657,214000001.0
2005-05-18 02:00:00,1.26563,1.26582,1.26552,1.26559,600399994.0
2005-05-18 02:05:00,1.26575,1.26585,1.26558,1.26564,273200000.0
2005-05-18 02:10:00,1.26563,1.26579,1.2656,1.2657,205199998.0
2005-05-18 02:15:00,1.26575,1.26597,1.26527,1.26555,467400000.0
2005-05-18 02:20:00,1.26562,1.26597,1.26555,1.2657,322200000.0
2005-05-18 02:25:00,1.26575,1.26603,1.2656,1.26585,430500001.0
2005-05-18 02:30:00,1.26571,1.2661,1.26571,1.266,520600004.0
2005-05-18 02:35:00,1.26605,1.26605,1.26568,1.26595,261699999.0
2005-05-18 02:40:00,1.26582,1.26595,1.26558,1.2658,282000001.0
2005-05-18 02:45:00,1.26585,1.26602,1.26553,1.26564,376600001.0
2005-05-18 02:50:00,1.26561,1.26578,1.26548,1.26576,226299996.0
2005-05-18 02:55:00,1.26585,1.26595,1.26555,1.26585,234000004.0
2005-05-18 03:00:00,1.26587,1.26597,1.26567,1.26586,472900000.0
2005-05-18 03:05:00,1.26575,1.26598,1.2656,1.26581,492000001.0
2005-05-18 03:10:00,1.26578,1.26597,1.2655,1.26558,302500000.0
2005-05-18 03:15:00,1.26562,1.26564,1.26528,1.2654,382999998.0
2005-05-18 03:20:00,1.26545,1.26563,1.26528,1.26547,446300004.0
2005-05-18 03:25:00,1.26536,1.26561,1.26532,1.26552,476900001.0
2005-05-18 03:30:00,1.26562,1.26594,1.26562,1.26573,514300004.0
2005-05-18 03:35:00,1.26573,1.26605,1.26562,1.2658,513299999.0
2005-05-18 03:40:00,1.26577,1.26617,1.26565,1.26573,633000003.0
2005-05-18 03:45:00,1.26574,1.26613,1.26566,1.26583,518500005.0
2005-05-18 03:50:00,1.26585,1.26606,1.2656,1.26568,567100002.0
2005-05-18 03:55:00,1.2657,1.26585,1.26565,1.26585,312200003.0
2005-05-18 04:00:00,1.26558,1.266,1.26538,1.26558,330000002.0
2005-05-18 04:05:00,1.2657,1.26585,1.26563,1.26582,482600005.0
2005-05-18 04:10:00,1.26575,1.26603,1.26555,1.26595,405200002.0
2005-05-18 04:15:00,1.26575,1.26602,1.2655,1.2655,516000000.0
2005-05-18 04:20:00,1.26575,1.26591,1.2653,1.26583,471800001.0
2005-05-18 04:25:00,1.2657,1.2657,1.26532,1.26555,313900000.0
2005-05-18 04:30:00,1.26565,1.26565,1.26537,1.26552,340400003.0
2005-05-18 04:35:00,1.26555,1.26565,1.26536,1.2656,498599998.0
2005-05-18 04:40:00,1.26565,1.26575,1.26547,1.2657,336300001.0
2005-05-18 04:45:00,1.2659,1.2659,1.26563,1.26565,388399998.0
2005-05-18 04:50:00,1.26563,1.26595,1.26552,1.26588,591200006.0
2005-05-18 04:55:00,1.26565,1.26592,1.26558,1.26567,378300002.0
2005-05-18 05:00:00,1.2658,1.26586,1.26556,1.2656,400900004.0
2005-05-18 05:05:00,1.26563,1.26567,1.26515,1.26532,250800000.0
2005-05-18 05:10:00,1.26529,1.26545,1.26512,1.2652,519399999.0
2005-05-18 05:15:00,1.265,1.26532,1.26495,1.26512,460899996.0
2005-05-18 05:20:00,1.26508,1.26527,1.26485,1.26503,401500002.0
2005-05-18 05:25:00,1.2651,1.26525,1.26492,1.26497,374300001.0
2005-05-18 05:30:00,1.26492,1.26517,1.26492,1.26495,399000005.0
2005-05-18 05:35:00,1.26512,1.26521,1.26469,1.26505,397500004.0
2005-05-18 05:40:00,1.26505,1.26549,1.26498,1.26549,323799999.0
2005-05-18 05:45:00,1.2655,1.26572,1.2652,1.26534,469100004.0
2005-05-18 05:50:00,1.26523,1.26548,1.2651,1.2654,530989997.0
2005-05-18 05:55:00,1.26535,1.26538,1.26502,1.26525,380300001.0
2005-05-18 06:00:00,1.26545,1.26559,1.26509,1.26514,445800003.0
2005-05-18 06:05:00,1.26522,1.2654,1.26508,1.26532,508799999.0
2005-05-18 06:10:00,1.2654,1.26558,1.26521,1.26524,404899995.0
2005-05-18 06:15:00,1.26525,1.26559,1.26502,1.2654,444200003.0
2005-05-18 06:20:00,1.26559,1.26559,1.26506,1.26526,399700004.0
2005-05-18 06:25:00,1.26525,1.26545,1.26479,1.265,358500000.0
2005-05-18 06:30:00,1.26469,1.26495,1.26411,1.26413,421199997.0
2005-05-18 06:35:00,1.26428,1.26498,1.26428,1.2646,342400000.0
2005-05-18 06:40:00,1.26465,1.26473,1.264,1.26415,530299996.0
2005-05-18 06:45:00,1.26415,1.26443,1.2641,1.26425,462800003.0
2005-05-18 06:50:00,1.26433,1.26453,1.26391,1.2644,438300001.0
2005-05-18 06:55:00,1.2641,1.26463,1.2641,1.26446,453500002.0
2005-05-18 07:00:00,1.26445,1.26455,1.26422,1.26437,456600001.0
2005-05-18 07:05:00,1.26432,1.26457,1.26432,1.26445,282100002.0
2005-05-18 07:10:00,1.2645,1.26488,1.26439,1.26446,515000003.0
2005-05-18 07:15:00,1.26445,1.26479,1.26444,1.2645,347999998.0
2005-05-18 07:20:00,1.26477,1.26478,1.26429,1.26438,374899996.0
2005-05-18 07:25:00,1.26441,1.26453,1.26436,1.26445,444099998.0
2005-05-18 07:30:00,1.26433,1.26444,1.26385,1.2639,558100003.0
2005-05-18 07:35:00,1.26366,1.26374,1.26335,1.26357,445299999.0
2005-05-18 07:40:00,1.26363,1.26383,1.26352,1.26372,361999996.0
2005-05-18 07:45:00,1.26362,1.26394,1.26357,1.2638,432500006.0
2005-05-18 07:50:00,1.26385,1.26392,1.26358,1.26358,468600000.0
2005-05-18 07:55:00,1.26357,1.26372,1.2631,1.26352,553400003.0
2005-05-18 08:00:00,1.26357,1.26385,1.26357,1.26385,462200001.0
2005-05-18 08:05:00,1.26375,1.26419,1.26347,1.26386,601700005.0
2005-05-18 08:10:00,1.26373,1.26424,1.26351,1.26388,434899998.0
2005-05-18 08:15:00,1.26392,1.26395,1.26359,1.26359,393500002.0
2005-05-18 08:20:00,1.26347,1.26374,1.26336,1.26374,370900005.0
2005-05-18 08:25:00,1.26378,1.26404,1.26369,1.26401,533199999.0
2005-05-18 08:30:00,1.26393,1.26445,1.26393,1.26445,460799999.0
2005-05-18 08:35:00,1.26442,1.26448,1.2642,1.26423,297100000.0
2005-05-18 08:40:00,1.26447,1.2649,1.26447,1.26474,360900000.0
2005-05-18 08:45:00,1.26463,1.26463,1.26397,1.26435,330699999.0
2005-05-18 08:50:00,1.26425,1.26429,1.26273,1.26338,479700000.0
2005-05-18 08:55:00,1.26368,1.26375,1.26311,1.26348,539500003.0
2005-05-18 09:00:00,1.26348,1.26395,1.26345,1.2639,485799999.0
2005-05-18 09:05:00,1.26394,1.26406,1.2638,1.26403,607500000.0
2005-05-18 09:10:00,1.26409,1.26448,1.26409,1.26442,352400002.0
2005-05-18 09:15:00,1.26432,1.26487,1.2643,1.2648,288900002.0
2005-05-18 09:20:00,1.26468,1.26536,1.26455,1.2653,406200003.0
2005-05-18 09:25:00,1.26541,1.26547,1.2638,1.26476,286699998.0
2005-05-18 09:30:00,1.2648,1.2648,1.26367,1.26455,348100000.0
2005-05-18 09:35:00,1.26459,1.26459,1.26436,1.26452,422100001.0
2005-05-18 09:40:00,1.26444,1.26465,1.26442,1.26454,420799999.0
2005-05-18 09:45:00,1.2645,1.26455,1.26428,1.2644,166200001.0
2005-05-18 09:50:00,1.26435,1.26443,1.26322,1.26328,271500000.0
2005-05-18 09:55:00,1.26344,1.264,1.26267,1.26287,650300005.0
2005-05-18 10:00:00,1.2628,1.26296,1.26232,1.26235,602000002.0
2005-05-18 10:05:00,1.26251,1.26271,1.26241,1.26258,477099996.0
2005-05-18 10:10:00,1.26223,1.26261,1.26219,1.26235,401899998.0
2005-05-18 10:15:00,1.26245,1.26263,1.26217,1.26263,638689995.0
2005-05-18 10:20:00,1.26266,1.26268,1.26221,1.26243,506899997.0
2005-05-18 10:25:00,1.26252,1.26276,1.2623,1.26258,535800003.0
2005-05-18 10:30:00,1.26263,1.26264,1.26241,1.26258,624799991.0
2005-05-18 10:35:00,1.26262,1.26276,1.26232,1.26232,582900008.0
2005-05-18 10:40:00,1.26233,1.26258,1.26228,1.2624,304400003.0
2005-05-18 10:45:00,1.2624,1.26252,1.26214,1.26237,576400001.0
2005-05-18 10:50:00,1.26232,1.26273,1.2622,1.26267,661099998.0
2005-05-18 10:55:00,1.26264,1.26304,1.26247,1.26282,504490001.0
2005-05-18 11:00:00,1.26275,1.26298,1.26253,1.26285,534499998.0
2005-05-18 11:05:00,1.26271,1.26321,1.26271,1.26307,501400004.0
2005-05-18 11:10:00,1.26308,1.26353,1.263,1.26321,552899999.0
2005-05-18 11:15:00,1.26296,1.26302,1.26273,1.26293,700300000.0
2005-05-18 11:20:00,1.26304,1.2631,1.26273,1.26308,423600005.0
2005-05-18 11:25:00,1.26315,1.26315,1.26273,1.26274,495000004.0
2005-05-18 11:30:00,1.2628,1.26285,1.26217,1.2626,558100001.0
2005-05-18 11:35:00,1.26277,1.26313,1.26267,1.26313,531899997.0
2005-05-18 11:40:00,1.26293,1.26336,1.26285,1.26321,537700004.0
2005-05-18 11:45:00,1.26335,1.26398,1.26277,1.26359,363200001.0
2005-05-18 11:50:00,1.26371,1.2642,1.26371,1.26418,770500003.0
2005-05-18 11:55:00,1.26422,1.26448,1.26405,1.2643,458100001.0
2005-05-18 12:00:00,1.26432,1.2645,1.26419,1.26442,348299998.0
2005-05-18 12:05:00,1.26442,1.2645,1.2643,1.2645,434199998.0
2005-05-18 12:10:00,1.26436,1.26445,1.26418,1.26435,479400002.0
2005-05-18 12:15:00,1.26435,1.26491,1.26416,1.2649,520500001.0
2005-05-18 12:20:00,1.26467,1.26485,1.26377,1.26388,441699994.0
2005-05-18 12:25:00,1.26397,1.26404,1.26359,1.2636,562100005.0
2005-05-18 12:30:00,1.26324,1.26371,1.26253,1.26345,624499999.0
2005-05-18 12:35:00,1.26355,1.26396,1.26345,1.26385,212400001.0
2005-05-18 12:40:00,1.26372,1.26385,1.26353,1.26377,549099998.0
2005-05-18 12:45:00,1.26375,1.26398,1.26357,1.26382,375800003.0
2005-05-18 12:50:00,1.26402,1.26433,1.26374,1.26427,368799998.0
2005-05-18 12:55:00,1.26424,1.26455,1.26414,1.26455,523800000.0
2005-05-18 13:00:00,1.26457,1.26465,1.26421,1.26432,360199999.0
2005-05-18 13:05:00,1.26427,1.26454,1.26414,1.26451,522299994.0
2005-05-18 13:10:00,1.2643,1.26453,1.26412,1.26412,165400000.0
2005-05-18 13:15:00,1.26409,1.26438,1.26409,1.26422,212899997.0
2005-05-18 13:20:00,1.26413,1.26445,1.2638,1.26445,561900006.0
2005-05-18 13:25:00,1.26413,1.26436,1.26388,1.26426,462400003.0
2005-05-18 13:30:00,1.26401,1.26441,1.26395,1.26433,276800003.0
2005-05-18 13:35:00,1.26437,1.26449,1.26417,1.26449,404800006.0
2005-05-18 13:40:00,1.26457,1.26457,1.26419,1.26433,445800008.0
2005-05-18 13:45:00,1.26443,1.26454,1.26418,1.26438,446500001.0
2005-05-18 13:50:00,1.26441,1.26455,1.26427,1.2645,453999995.0
2005-05-18 13:55:00,1.2644,1.26451,1.26414,1.2645,562200003.0
2005-05-18 14:00:00,1.26467,1.26555,1.26451,1.26526,533599992.0
2005-05-18 14:05:00,1.26522,1.26535,1.26433,1.26535,426900001.0
2005-05-18 14:10:00,1.26549,1.26581,1.26512,1.26565,518199999.0
2005-05-18 14:15:00,1.26565,1.2659,1.26561,1.26575,415899999.0
2005-05-18 14:20:00,1.26577,1.26629,1.26574,1.26579,389399998.0
2005-05-18 14:25:00,1.2657,1.26586,1.26473,1.26473,445699998.0
2005-05-18 14:30:00,1.26507,1.2654,1.26368,1.26535,585900000.0
2005-05-18 14:35:00,1.26518,1.26518,1.26428,1.26441,593599998.0
2005-05-18 14:40:00,1.26455,1.26456,1.26345,1.26378,622200001.0
2005-05-18 14:45:00,1.26385,1.26388,1.26342,1.26358,525300003.0
2005-05-18 14:50:00,1.2633,1.26337,1.26234,1.26238,426500001.0
2005-05-18 14:55:00,1.26234,1.26325,1.26222,1.26308,427300008.0
2005-05-18 15:00:00,1.26308,1.26414,1.26306,1.26401,650900003.0
2005-05-18 15:05:00,1.26403,1.26463,1.26391,1.26454,572000001.0
2005-05-18 15:10:00,1.26457,1.26458,1.26401,1.26416,433300000.0
2005-05-18 15:15:00,1.26446,1.2646,1.26401,1.2641,576000003.0
2005-05-18 15:20:00,1.26413,1.26438,1.26364,1.26375,466600000.0
2005-05-18 15:25:00,1.26349,1.26358,1.26259,1.26356,624500001.0
2005-05-18 15:30:00,1.26338,1.26338,1.26291,1.26293,443800003.0
2005-05-18 15:35:00,1.26279,1.26369,1.26272,1.26358,632899996.0
2005-05-18 15:40:00,1.26367,1.26387,1.26348,1.26349,618700003.0
2005-05-18 15:45:00,1.26335,1.26335,1.26274,1.26287,409500004.0
2005-05-18 15:50:00,1.26287,1.26292,1.26264,1.26274,469700005.0
2005-05-18 15:55:00,1.2628,1.26291,1.26132,1.26187,610000001.0
2005-05-18 16:00:00,1.26178,1.26178,1.26092,1.26092,460500000.0
2005-05-18 16:05:00,1.26096,1.26096,1.2603,1.26039,311100001.0
2005-05-18 16:10:00,1.2606,1.26155,1.2606,1.26151,526300001.0
2005-05-18 16:15:00,1.2615,1.26199,1.26129,1.26193,455800001.0
2005-05-18 16:20:00,1.26185,1.26219,1.2614,1.26159,576599998.0
2005-05-18 16:25:00,1.26153,1.26169,1.26102,1.26159,554599989.0
2005-05-18 16:30:00,1.26175,1.2623,1.26162,1.26162,509399996.0
2005-05-18 16:35:00,1.2617,1.26237,1.26168,1.26197,499200005.0
2005-05-18 16:40:00,1.26207,1.26353,1.2619,1.26302,722600005.0
2005-05-18 16:45:00,1.26304,1.26308,1.26262,1.2629,483899999.0
2005-05-18 16:50:00,1.26275,1.2629,1.26212,1.26244,602799996.0
2005-05-18 16:55:00,1.26249,1.26277,1.26203,1.26203,330699999.0
2005-05-18 17:00:00,1.2616,1.26186,1.2614,1.26156,425500007.0
2005-05-18 17:05:00,1.26156,1.26175,1.26124,1.26133,371900003.0
2005-05-18 17:10:00,1.26127,1.2622,1.26127,1.26198,411000001.0
2005-05-18 17:15:00,1.26193,1.26196,1.26155,1.26155,201100000.0
2005-05-18 17:20:00,1.26152,1.26152,1.26076,1.26095,595299998.0
2005-05-18 17:25:00,1.26095,1.26102,1.26061,1.26079,537700012.0
2005-05-18 17:30:00,1.26073,1.26121,1.26073,1.26112,445299998.0
2005-05-18 17:35:00,1.26105,1.26115,1.26084,1.26091,413489998.0
2005-05-18 17:40:00,1.26092,1.26115,1.26047,1.26115,579999998.0
2005-05-18 17:45:00,1.26102,1.2611,1.26043,1.26075,384499998.0
2005-05-18 17:50:00,1.26074,1.2612,1.2603,1.2612,525099999.0
2005-05-18 17:55:00,1.26118,1.26155,1.26114,1.2615,543600002.0
2005-05-18 18:00:00,1.26148,1.26153,1.26098,1.26098,2627100006.0
2005-05-18 18:05:00,1.26091,1.26128,1.26085,1.26101,4257200014.0
2005-05-18 18:10:00,1.26102,1.26117,1.26068,1.26073,2413800003.0
2005-05-18 18:15:00,1.2606,1.26097,1.2606,1.2608,2896399998.0
2005-05-18 18:20:00,1.26083,1.26122,1.26075,1.26117,1865599998.0
2005-05-18 18:25:00,1.26116,1.26154,1.26087,1.26087,2790790012.0
2005-05-18 18:30:00,1.26112,1.2617,1.26112,1.26147,2536700007.0
2005-05-18 18:35:00,1.26149,1.26152,1.2608,1.261,1394900004.0
2005-05-18 18:40:00,1.26099,1.26124,1.26065,1.26081,2460200002.0
2005-05-18 18:45:00,1.26082,1.26082,1.26044,1.26048,990999999.0
2005-05-18 18:50:00,1.26058,1.26079,1.26033,1.26074,1327300000.0
2005-05-18 18:55:00,1.26075,1.26103,1.26056,1.26085,1630100002.0
2005-05-18 19:00:00,1.26076,1.26118,1.26051,1.26105,1371500007.0
2005-05-18 19:05:00,1.26096,1.26096,1.26044,1.26045,2054699999.0
2005-05-18 19:10:00,1.26058,1.26064,1.26037,1.26055,1053999999.0
2005-05-18 19:15:00,1.26048,1.26063,1.26031,1.2606,1713600002.0
2005-05-18 19:20:00,1.26062,1.2609,1.26052,1.26055,688199998.0
2005-05-18 19:25:00,1.26061,1.26109,1.26039,1.26109,830600008.0
2005-05-18 19:30:00,1.26107,1.26121,1.26095,1.2612,838899999.0
2005-05-18 19:35:00,1.26127,1.26152,1.26122,1.26152,1145700002.0
2005-05-18 19:40:00,1.26166,1.26191,1.26151,1.26181,972800002.0
2005-05-18 19:45:00,1.26188,1.26228,1.26177,1.26211,815899999.0
2005-05-18 19:50:00,1.26212,1.26212,1.26169,1.26169,501599998.0
2005-05-18 19:55:00,1.26183,1.26183,1.26072,1.26084,943600011.0
2005-05-18 20:00:00,1.26082,1.26097,1.26072,1.26085,1164399998.0
2005-05-18 20:05:00,1.26085,1.26095,1.26076,1.26091,1100600001.0
2005-05-18 20:10:00,1.26089,1.26089,1.26063,1.2608,1236800007.0
2005-05-18 20:15:00,1.26085,1.26087,1.26067,1.26074,1637900001.0
2005-05-18 20:20:00,1.2607,1.26078,1.26054,1.26057,1892400016.0
2005-05-18 20:25:00,1.26053,1.26057,1.25994,1.26033,1550300010.0
2005-05-18 20:30:00,1.26054,1.26059,1.25999,1.26023,1205600002.0
2005-05-18 20:35:00,1.26027,1.26034,1.25944,1.25972,1540900002.0
2005-05-18 20:40:00,1.25975,1.26034,1.25952,1.26031,1638299999.0
2005-05-18 20:45:00,1.2603,1.2603,1.25989,1.26003,1124500004.0
2005-05-18 20:50:00,1.2599,1.26009,1.25976,1.25985,1003400006.0
2005-05-18 20:55:00,1.25988,1.26,1.25962,1.25995,1660400006.0
2005-05-18 21:00:00,1.2601,1.2601,1.25983,1.26005,3239900003.0
2005-05-18 21:05:00,1.26002,1.26033,1.25978,1.26022,2077200004.0
2005-05-18 21:10:00,1.26023,1.2606,1.25972,1.25989,1650700009.0
2005-05-18 21:15:00,1.25985,1.26018,1.2598,1.26016,491300007.0
2005-05-18 21:20:00,1.26015,1.26016,1.25987,1.2599,354800005.0
2005-05-18 21:25:00,1.26,1.2603,1.25988,1.25992,639999993.0
2005-05-18 21:30:00,1.26006,1.26015,1.25983,1.26009,570500009.0
2005-05-18 21:35:00,1.26035,1.26042,1.25974,1.25987,674799999.0
2005-05-18 21:40:00,1.25983,1.26008,1.25981,1.26007,638689998.0
2005-05-18 21:45:00,1.26011,1.26016,1.25972,1.25978,872600005.0
2005-05-18 21:50:00,1.25982,1.25985,1.25972,1.25975,730400004.0
2005-05-18 21:55:00,1.2598,1.26012,1.2596,1.2597,458699999.0
2005-05-18 22:00:00,1.2598,1.26033,1.2597,1.25982,1001700008.0
2005-05-18 22:05:00,1.25973,1.25973,1.25948,1.25962,610599999.0
2005-05-18 22:10:00,1.25967,1.2597,1.25883,1.25892,371099998.0
2005-05-18 22:15:00,1.2589,1.25901,1.25873,1.25878,566300001.0
2005-05-18 22:20:00,1.25879,1.25909,1.25865,1.25898,511199997.0
2005-05-18 22:25:00,1.25893,1.2593,1.25885,1.25896,855800000.0
2005-05-18 22:30:00,1.25895,1.25915,1.2588,1.25915,706500001.0
2005-05-18 22:35:00,1.25922,1.25922,1.2588,1.25894,547299997.0
2005-05-18 22:40:00,1.25905,1.2593,1.25874,1.25902,708299999.0
2005-05-18 22:45:00,1.25918,1.25951,1.25909,1.25916,351900001.0
2005-05-18 22:50:00,1.2592,1.25925,1.25885,1.25892,503600001.0
2005-05-18 22:55:00,1.2589,1.25907,1.25859,1.25867,631700005.0
2005-05-18 23:00:00,1.2586,1.25938,1.2586,1.25905,391800002.0
2005-05-18 23:05:00,1.25908,1.25937,1.25872,1.25909,584999999.0
2005-05-18 23:10:00,1.25916,1.25935,1.25882,1.25893,641000003.0
2005-05-18 23:15:00,1.25904,1.25933,1.25875,1.25895,535599996.0
2005-05-18 23:20:00,1.25902,1.25927,1.2588,1.2589,346800002.0
2005-05-18 23:25:00,1.25898,1.25938,1.2588,1.25883,511300002.0
2005-05-18 23:30:00,1.25879,1.25956,1.25879,1.25933,397900004.0
2005-05-18 23:35:00,1.2591,1.25953,1.2591,1.25913,279599997.0
2005-05-18 23:40:00,1.25926,1.25957,1.25893,1.25928,645200002.0
2005-05-18 23:45:00,1.25938,1.25948,1.2589,1.2589,461000005.0
2005-05-18 23:50:00,1.25907,1.25976,1.25899,1.25976,507700001.0
2005-05-18 23:55:00,1.25925,1.25937,1.259,1.25922,296999998.0
2005-05-19 00:00:00,1.25925,1.25972,1.2592,1.2595,245400000.0
2005-05-19 00:05:00,1.25945,1.2596,1.25907,1.25934,441900001.0
2005-05-19 00:10:00,1.2592,1.25966,1.25915,1.25927,398100001.0
2005-05-19 00:15:00,1.25928,1.25952,1.25911,1.25925,451100004.0
2005-05-19 00:20:00,1.2592,1.2596,1.25907,1.25911,570400000.0
2005-05-19 00:25:00,1.25915,1.25915,1.25896,1.25904,301399999.0
2005-05-19 00:30:00,1.25904,1.25925,1.25897,1.2592,479299997.0
2005-05-19 00:35:00,1.25907,1.2591,1.25887,1.25903,424099997.0
2005-05-19 00:40:00,1.25921,1.25925,1.25885,1.25918,544000001.0
2005-05-19 00:45:00,1.2593,1.25942,1.25891,1.25941,490899998.0
2005-05-19 00:50:00,1.2595,1.2595,1.25902,1.25923,555400004.0
2005-05-19 00:55:00,1.25908,1.25974,1.25908,1.2597,559200004.0
2005-05-19 01:00:00,1.25983,1.26003,1.25923,1.25931,453900004.0
2005-05-19 01:05:00,1.25926,1.25985,1.25906,1.25929,463200002.0
2005-05-19 01:10:00,1.25912,1.25971,1.25912,1.25964,273799998.0
2005-05-19 01:15:00,1.2596,1.25996,1.25914,1.25985,458200000.0
2005-05-19 01:20:00,1.25982,1.26032,1.25972,1.25979,509000002.0
2005-05-19 01:25:00,1.2599,1.26023,1.25983,1.25992,494000007.0
2005-05-19 01:30:00,1.25987,1.26018,1.25987,1.25994,366200000.0
2005-05-19 01:35:00,1.26004,1.26016,1.25966,1.26016,565899998.0
2005-05-19 01:40:00,1.25994,1.26033,1.25979,1.2601,301900000.0
2005-05-19 01:45:00,1.25977,1.26015,1.25919,1.2601,433199999.0
2005-05-19 01:50:00,1.26007,1.26028,1.25999,1.2601,411300005.0
2005-05-19 01:55:00,1.26,1.26023,1.26,1.2601,142699999.0
2005-05-19 02:00:00,1.2601,1.2604,1.25992,1.26009,447199999.0
2005-05-19 02:05:00,1.26011,1.26011,1.25913,1.25941,398399995.0
2005-05-19 02:10:00,1.25965,1.26003,1.25945,1.25975,355500000.0
2005-05-19 02:15:00,1.2596,1.25998,1.25925,1.2595,299899998.0
2005-05-19 02:20:00,1.25945,1.26008,1.25945,1.26008,516299998.0
2005-05-19 02:25:00,1.25996,1.26027,1.25996,1.26027,249200000.0
2005-05-19 02:30:00,1.26029,1.26092,1.26024,1.26088,475600005.0
2005-05-19 02:35:00,1.26081,1.26081,1.26012,1.26019,590399998.0
2005-05-19 02:40:00,1.26016,1.26039,1.2601,1.26032,436200003.0
2005-05-19 02:45:00,1.26018,1.26029,1.25997,1.2602,422500002.0
2005-05-19 02:50:00,1.26018,1.26099,1.26009,1.26099,342399997.0
2005-05-19 02:55:00,1.26082,1.26109,1.26043,1.26086,413100003.0
2005-05-19 03:00:00,1.26092,1.26125,1.26084,1.26095,365599999.0
2005-05-19 03:05:00,1.26107,1.26123,1.26092,1.26108,610700000.0
2005-05-19 03:10:00,1.26125,1.26131,1.26108,1.26123,225599998.0
2005-05-19 03:15:00,1.2613,1.26143,1.26086,1.2611,389400002.0
2005-05-19 03:20:00,1.26121,1.26138,1.26053,1.26065,453999996.0
2005-05-19 03:25:00,1.26092,1.26098,1.26031,1.26067,645899998.0
2005-05-19 03:30:00,1.26079,1.26108,1.26038,1.26105,453300001.0
2005-05-19 03:35:00,1.26097,1.26105,1.26075,1.2608,438100000.0
2005-05-19 03:40:00,1.26076,1.26103,1.26033,1.26061,351100001.0
2005-05-19 03:45:00,1.26085,1.26111,1.26077,1.26085,375499997.0
2005-05-19 03:50:00,1.26083,1.26103,1.2607,1.26103,419000006.0
2005-05-19 03:55:00,1.2609,1.26115,1.26075,1.26075,478000002.0
2005-05-19 04:00:00,1.26108,1.26118,1.26081,1.26094,280200001.0
2005-05-19 04:05:00,1.261,1.26133,1.26015,1.26133,408799999.0
2005-05-19 04:10:00,1.26044,1.26115,1.26002,1.26105,485799995.0
2005-05-19 04:15:00,1.26109,1.26132,1.26094,1.261,214100001.0
2005-05-19 04:20:00,1.26125,1.26131,1.26097,1.26115,425300005.0
2005-05-19 04:25:00,1.2612,1.2614,1.26102,1.26115,288500001.0
2005-05-19 04:30:00,1.26132,1.26145,1.26102,1.26122,364000000.0
2005-05-19 04:35:00,1.26122,1.26154,1.26112,1.26151,332599995.0
2005-05-19 04:40:00,1.26085,1.26105,1.26032,1.261,230199996.0
2005-05-19 04:45:00,1.26095,1.26099,1.26075,1.26085,308100001.0
2005-05-19 04:50:00,1.26085,1.26113,1.26076,1.26108,374400001.0
2005-05-19 04:55:00,1.26106,1.26133,1.26106,1.26127,392400001.0
2005-05-19 05:00:00,1.26149,1.26149,1.26112,1.26138,353800004.0
2005-05-19 05:05:00,1.26118,1.2613,1.25945,1.26112,309700002.0
2005-05-19 05:10:00,1.26123,1.26143,1.26118,1.26128,333300004.0
2005-05-19 05:15:00,1.26112,1.26161,1.26112,1.26122,344999998.0
2005-05-19 05:20:00,1.26138,1.26155,1.26121,1.26144,385799998.0
2005-05-19 05:25:00,1.2613,1.26138,1.26105,1.26135,513499995.0
2005-05-19 05:30:00,1.26132,1.2615,1.26131,1.26133,610300004.0
2005-05-19 05:35:00,1.26135,1.26148,1.26093,1.26128,512500002.0
2005-05-19 05:40:00,1.26096,1.2615,1.26092,1.26135,360300002.0
2005-05-19 05:45:00,1.26128,1.26163,1.26128,1.26143,359899998.0
2005-05-19 05:50:00,1.26135,1.26156,1.26114,1.26136,406499994.0
2005-05-19 05:55:00,1.2614,1.26178,1.26123,1.26127,472299998.0
2005-05-19 06:00:00,1.2613,1.26136,1.26103,1.26123,451700004.0
2005-05-19 06:05:00,1.26135,1.26141,1.26119,1.26135,349700000.0
2005-05-19 06:10:00,1.26139,1.26142,1.261,1.26127,401700003.0
2005-05-19 06:15:00,1.2613,1.26156,1.26123,1.26139,497900008.0
2005-05-19 06:20:00,1.26133,1.26138,1.2612,1.26138,567700002.0
2005-05-19 06:25:00,1.26135,1.26168,1.2612,1.26132,351000002.0
2005-05-19 06:30:00,1.26136,1.26156,1.2613,1.2614,262800003.0
2005-05-19 06:35:00,1.26145,1.26164,1.26114,1.2612,581300002.0
2005-05-19 06:40:00,1.26128,1.26178,1.26127,1.26137,523500003.0
2005-05-19 06:45:00,1.26142,1.26176,1.26142,1.26165,268099999.0
2005-05-19 06:50:00,1.2617,1.26171,1.26115,1.26148,611200005.0
2005-05-19 06:55:00,1.26158,1.26175,1.2615,1.26167,344700002.0
2005-05-19 07:00:00,1.26167,1.26181,1.26149,1.2616,505899998.0
2005-05-19 07:05:00,1.26167,1.262,1.26152,1.26152,572900002.0
2005-05-19 07:10:00,1.26165,1.26183,1.26152,1.26156,254499997.0
2005-05-19 07:15:00,1.26157,1.26184,1.26157,1.2618,414399999.0
2005-05-19 07:20:00,1.26173,1.26178,1.26152,1.26178,482600003.0
2005-05-19 07:25:00,1.26183,1.2621,1.26161,1.262,447700008.0
2005-05-19 07:30:00,1.26227,1.26227,1.26161,1.262,466600006.0
2005-05-19 07:35:00,1.26183,1.26195,1.26149,1.26157,409699998.0
2005-05-19 07:40:00,1.26156,1.26195,1.26156,1.26184,338599998.0
2005-05-19 07:45:00,1.26172,1.26185,1.26161,1.2618,287800001.0
2005-05-19 07:50:00,1.26185,1.26205,1.26175,1.26195,303600003.0
2005-05-19 07:55:00,1.262,1.26208,1.26192,1.26208,238499997.0
2005-05-19 08:00:00,1.26184,1.26225,1.26174,1.262,514199998.0
2005-05-19 08:05:00,1.26207,1.26224,1.26182,1.26182,489099999.0
2005-05-19 08:10:00,1.26188,1.26201,1.26164,1.26173,338599998.0
2005-05-19 08:15:00,1.26163,1.26186,1.26145,1.26186,364100005.0
2005-05-19 08:20:00,1.26158,1.2618,1.26128,1.26173,290200000.0
2005-05-19 08:25:00,1.26167,1.26198,1.26148,1.26182,337499999.0
2005-05-19 08:30:00,1.26183,1.2621,1.26163,1.26189,398500002.0
2005-05-19 08:35:00,1.26201,1.26225,1.26174,1.2622,311499999.0
2005-05-19 08:40:00,1.26217,1.26246,1.2621,1.26223,262900001.0
2005-05-19 08:45:00,1.26218,1.26219,1.26165,1.26175,223999997.0
2005-05-19 08:50:00,1.26164,1.26185,1.26155,1.26181,345999992.0
2005-05-19 08:55:00,1.26172,1.2619,1.26162,1.2617,621800009.0
2005-05-19 09:00:00,1.26165,1.26185,1.26152,1.26169,232300001.0
2005-05-19 09:05:00,1.26168,1.26168,1.26134,1.26162,343200003.0
2005-05-19 09:10:00,1.26141,1.26173,1.26135,1.26173,356599999.0
2005-05-19 09:15:00,1.26183,1.26183,1.26131,1.26144,496500002.0
2005-05-19 09:20:00,1.26152,1.26166,1.26141,1.26143,522500007.0
2005-05-19 09:25:00,1.2615,1.26163,1.26137,1.26163,215100000.0
2005-05-19 09:30:00,1.26168,1.2618,1.26168,1.26175,78700001.0
2005-05-19 09:35:00,1.2618,1.26205,1.26152,1.26186,443599996.0
2005-05-19 09:40:00,1.26182,1.26203,1.26178,1.26196,441300002.0
2005-05-19 09:45:00,1.26191,1.26195,1.26182,1.2619,258400003.0
2005-05-19 09:50:00,1.2619,1.26218,1.26175,1.26177,542400002.0
2005-05-19 09:55:00,1.26183,1.26186,1.26117,1.26151,534900000.0
2005-05-19 10:00:00,1.26147,1.26184,1.26147,1.26161,443389998.0
2005-05-19 10:05:00,1.26158,1.26185,1.26145,1.26152,334900002.0
2005-05-19 10:10:00,1.26145,1.2615,1.26082,1.26118,354100003.0
2005-05-19 10:15:00,1.26122,1.2614,1.26102,1.26113,625400006.0
2005-05-19 10:20:00,1.26116,1.26127,1.2609,1.26118,464299994.0
2005-05-19 10:25:00,1.26117,1.26117,1.25937,1.26025,707600004.0
2005-05-19 10:30:00,1.26027,1.26069,1.26027,1.26058,348400003.0
2005-05-19 10:35:00,1.26049,1.26055,1.25968,1.25983,663299999.0
2005-05-19 10:40:00,1.25988,1.26009,1.25886,1.25944,551699996.0
2005-05-19 10:45:00,1.25972,1.2599,1.25931,1.25949,544800003.0
2005-05-19 10:50:00,1.25943,1.25995,1.25926,1.25995,329100003.0
2005-05-19 10:55:00,1.2599,1.25995,1.25965,1.25979,547300001.0
2005-05-19 11:00:00,1.25973,1.26034,1.25969,1.26013,501999999.0
2005-05-19 11:05:00,1.26036,1.26063,1.25989,1.2605,473100003.0
2005-05-19 11:10:00,1.26047,1.26053,1.26021,1.26021,374900001.0
2005-05-19 11:15:00,1.26019,1.26095,1.26001,1.2609,564599999.0
2005-05-19 11:20:00,1.26095,1.26095,1.26054,1.26075,462900004.0
2005-05-19 11:25:00,1.26082,1.26082,1.25956,1.25963,528799998.0
2005-05-19 11:30:00,1.25948,1.26008,1.25938,1.25965,609199995.0
2005-05-19 11:35:00,1.25958,1.26015,1.25954,1.25987,553790000.0
2005-05-19 11:40:00,1.25979,1.25997,1.25956,1.25966,594699996.0
2005-05-19 11:45:00,1.25958,1.25958,1.25849,1.25849,381199997.0
2005-05-19 11:50:00,1.25864,1.25864,1.25798,1.25838,418399998.0
2005-05-19 11:55:00,1.25847,1.25895,1.2584,1.25874,584399998.0
2005-05-19 12:00:00,1.25873,1.25909,1.25851,1.25891,405300006.0
2005-05-19 12:05:00,1.25897,1.25936,1.25892,1.25901,507800004.0
2005-05-19 12:10:00,1.25902,1.25904,1.25868,1.259,668900004.0
2005-05-19 12:15:00,1.25905,1.25928,1.2589,1.25928,511299997.0
2005-05-19 12:20:00,1.25935,1.25959,1.25921,1.25951,635199997.0
2005-05-19 12:25:00,1.25943,1.2597,1.25896,1.25948,595900003.0
2005-05-19 12:30:00,1.25912,1.25935,1.25892,1.25925,277800001.0
2005-05-19 12:35:00,1.25943,1.26004,1.25943,1.25995,394600005.0
2005-05-19 12:40:00,1.25997,1.26005,1.25982,1.25988,387199997.0
2005-05-19 12:45:00,1.25986,1.25986,1.2592,1.25971,396900001.0
2005-05-19 12:50:00,1.2594,1.26005,1.25936,1.25946,332000001.0
2005-05-19 12:55:00,1.25959,1.25996,1.2594,1.25979,553600001.0
2005-05-19 13:00:00,1.25952,1.25963,1.25905,1.25912,328799999.0
2005-05-19 13:05:00,1.25915,1.25989,1.25914,1.25972,571100005.0
2005-05-19 13:10:00,1.25967,1.26022,1.25967,1.2598,221699998.0
2005-05-19 13:15:00,1.25976,1.26017,1.25976,1.26011,424400002.0
2005-05-19 13:20:00,1.26015,1.26072,1.26015,1.26072,505799998.0
2005-05-19 13:25:00,1.26062,1.261,1.2606,1.26084,539000004.0
2005-05-19 13:30:00,1.2609,1.26118,1.26083,1.26093,387500005.0
2005-05-19 13:35:00,1.261,1.26125,1.26085,1.26091,427700004.0
2005-05-19 13:40:00,1.26098,1.26136,1.26085,1.2613,490889998.0
2005-05-19 13:45:00,1.26139,1.262,1.26139,1.26177,605800000.0
2005-05-19 13:50:00,1.26173,1.26206,1.26165,1.26198,525500006.0
2005-05-19 13:55:00,1.26218,1.26242,1.26171,1.26177,627500001.0
2005-05-19 14:00:00,1.26191,1.26207,1.26154,1.26176,404299999.0
2005-05-19 14:05:00,1.26183,1.2619,1.26155,1.26157,269000001.0
2005-05-19 14:10:00,1.26173,1.26183,1.26157,1.26175,403599998.0
2005-05-19 14:15:00,1.26174,1.26228,1.26173,1.26215,485900003.0
2005-05-19 14:20:00,1.26209,1.26241,1.26198,1.26236,488400005.0
2005-05-19 14:25:00,1.26229,1.26255,1.26224,1.26244,371799997.0
2005-05-19 14:30:00,1.26226,1.26335,1.26169,1.26333,584599995.0
2005-05-19 14:35:00,1.26319,1.26396,1.26311,1.26396,484799996.0
2005-05-19 14:40:00,1.26411,1.26437,1.26382,1.26398,438399998.0
2005-05-19 14:45:00,1.26394,1.26394,1.26342,1.26367,463500005.0
2005-05-19 14:50:00,1.26377,1.26377,1.26329,1.26345,385000003.0
2005-05-19 14:55:00,1.26347,1.26358,1.26317,1.26347,557899993.0
2005-05-19 15:00:00,1.26342,1.26356,1.26306,1.2634,457400003.0
2005-05-19 15:05:00,1.26348,1.26348,1.26308,1.26328,327999999.0
2005-05-19 15:10:00,1.2632,1.26426,1.2632,1.26417,720700005.0
2005-05-19 15:15:00,1.26423,1.26443,1.26403,1.26415,564699996.0
2005-05-19 15:20:00,1.2641,1.26426,1.26339,1.26381,546099997.0
2005-05-19 15:25:00,1.26382,1.26395,1.26357,1.26386,267099997.0
2005-05-19 15:30:00,1.26379,1.26381,1.26343,1.2636,553400004.0
2005-05-19 15:35:00,1.26357,1.2638,1.26346,1.26363,394599998.0
2005-05-19 15:40:00,1.26349,1.26367,1.2631,1.26353,417200002.0
2005-05-19 15:45:00,1.26355,1.26364,1.26318,1.26326,481600004.0
2005-05-19 15:50:00,1.26333,1.26345,1.26279,1.26299,509200005.0
2005-05-19 15:55:00,1.26298,1.26305,1.26186,1.26245,515599995.0
2005-05-19 16:00:00,1.26262,1.26276,1.26184,1.26257,510700003.0
2005-05-19 16:05:00,1.26268,1.26309,1.26261,1.2628,629200000.0
2005-05-19 16:10:00,1.26284,1.26289,1.26247,1.26247,349000004.0
2005-05-19 16:15:00,1.2624,1.26258,1.26236,1.26241,360700001.0
2005-05-19 16:20:00,1.26239,1.26295,1.26239,1.26287,482700000.0
2005-05-19 16:25:00,1.26284,1.26292,1.26256,1.26274,529799998.0
2005-05-19 16:30:00,1.26272,1.26298,1.2627,1.26286,352999998.0
2005-05-19 16:35:00,1.26292,1.26292,1.26248,1.26265,524400006.0
2005-05-19 16:40:00,1.26265,1.26307,1.26259,1.26288,453200004.0
2005-05-19 16:45:00,1.26305,1.26317,1.26288,1.26303,363600004.0
2005-05-19 16:50:00,1.26299,1.26318,1.26274,1.26318,335000000.0
2005-05-19 16:55:00,1.26315,1.26328,1.26308,1.2632,221299999.0
2005-05-19 17:00:00,1.26326,1.26329,1.26283,1.26307,375900001.0
2005-05-19 17:05:00,1.2631,1.2631,1.26276,1.26293,336200000.0
2005-05-19 17:10:00,1.26285,1.26301,1.26261,1.26285,274599999.0
2005-05-19 17:15:00,1.26266,1.26305,1.26265,1.26298,453800004.0
2005-05-19 17:20:00,1.26295,1.2631,1.26289,1.26291,467400005.0
2005-05-19 17:25:00,1.2629,1.2629,1.26267,1.2628,261800001.0
2005-05-19 17:30:00,1.2628,1.26303,1.2626,1.26294,443200000.0
2005-05-19 17:35:00,1.26279,1.26291,1.26263,1.26266,539100008.0
2005-05-19 17:40:00,1.26287,1.2629,1.26251,1.26264,347699999.0
2005-05-19 17:45:00,1.2625,1.2625,1.26222,1.26247,373899999.0
2005-05-19 17:50:00,1.26244,1.26252,1.26221,1.26234,634399998.0
2005-05-19 17:55:00,1.26248,1.26255,1.26225,1.26242,499799997.0
2005-05-19 18:00:00,1.26215,1.2624,1.26126,1.26199,3452100009.0
2005-05-19 18:05:00,1.26217,1.263,1.26217,1.26255,4448700015.0
2005-05-19 18:10:00,1.26265,1.26303,1.26223,1.2623,2525200007.0
2005-05-19 18:15:00,1.26229,1.26238,1.26181,1.26204,2965800000.0
2005-05-19 18:20:00,1.26211,1.26253,1.26167,1.26252,1898300004.0
2005-05-19 18:25:00,1.26254,1.26265,1.26205,1.26235,2524800006.0
2005-05-19 18:30:00,1.2623,1.26241,1.2621,1.26227,2610390010.0
2005-05-19 18:35:00,1.26223,1.26226,1.26202,1.26208,1516399996.0
2005-05-19 18:40:00,1.26198,1.26199,1.26128,1.26171,2411600008.0
2005-05-19 18:45:00,1.26177,1.26202,1.26146,1.26176,962000008.0
2005-05-19 18:50:00,1.26174,1.26198,1.26126,1.26143,1212500005.0
2005-05-19 18:55:00,1.26143,1.26157,1.26115,1.26138,1785300011.0
2005-05-19 19:00:00,1.26143,1.26157,1.26108,1.26116,1243899996.0
2005-05-19 19:05:00,1.26116,1.26127,1.26086,1.26092,1714499990.0
2005-05-19 19:10:00,1.26088,1.26127,1.26036,1.26055,1112199994.0
2005-05-19 19:15:00,1.26045,1.26062,1.2602,1.26035,1737290012.0
2005-05-19 19:20:00,1.26045,1.26091,1.2601,1.26091,686499999.0
2005-05-19 19:25:00,1.26085,1.26094,1.26046,1.26082,836300001.0
2005-05-19 19:30:00,1.26082,1.26082,1.25998,1.26035,805700001.0
2005-05-19 19:35:00,1.26046,1.26067,1.26022,1.26058,1204490001.0
2005-05-19 19:40:00,1.2606,1.2606,1.25998,1.26007,795200001.0
2005-05-19 19:45:00,1.2601,1.2611,1.26005,1.26092,554900004.0
2005-05-19 19:50:00,1.26053,1.26058,1.26005,1.26005,480999998.0
2005-05-19 19:55:00,1.2602,1.26043,1.25967,1.26005,864800004.0
2005-05-19 20:00:00,1.26005,1.26017,1.25952,1.25978,1152000006.0
2005-05-19 20:05:00,1.25979,1.26027,1.25968,1.25991,1049500002.0
2005-05-19 20:10:00,1.25987,1.25987,1.25951,1.2596,1307500008.0
2005-05-19 20:15:00,1.25957,1.25968,1.25926,1.25943,1782999997.0
2005-05-19 20:20:00,1.2595,1.25972,1.25923,1.25935,1846199993.0
2005-05-19 20:25:00,1.25942,1.25967,1.25928,1.25943,1858600002.0
2005-05-19 20:30:00,1.25945,1.25996,1.25945,1.25992,1534599996.0
2005-05-19 20:35:00,1.26013,1.26037,1.25965,1.25978,1456000002.0
2005-05-19 20:40:00,1.25975,1.26029,1.25962,1.26029,1593099996.0
2005-05-19 20:45:00,1.26033,1.26035,1.25926,1.25953,1135800006.0
2005-05-19 20:50:00,1.25945,1.25945,1.25865,1.25873,1134000006.0
2005-05-19 20:55:00,1.2588,1.25891,1.25855,1.25891,1811200009.0
2005-05-19 21:00:00,1.25889,1.259,1.25865,1.25877,2912800001.0
2005-05-19 21:05:00,1.25877,1.25897,1.25872,1.25885,1778390008.0
2005-05-19 21:10:00,1.25885,1.2598,1.25875,1.25949,1892400007.0
2005-05-19 21:15:00,1.2595,1.25965,1.2591,1.25933,650999990.0
2005-05-19 21:20:00,1.25935,1.25953,1.25935,1.25953,411400003.0
2005-05-19 21:25:00,1.2595,1.25979,1.25938,1.25971,845900004.0
2005-05-19 21:30:00,1.25998,1.26021,1.25988,1.2601,533599995.0
2005-05-19 21:35:00,1.26005,1.26005,1.25958,1.25971,872000001.0
2005-05-19 21:40:00,1.25976,1.26006,1.25963,1.26006,617600003.0
2005-05-19 21:45:00,1.26003,1.26018,1.25942,1.25942,755000003.0
2005-05-19 21:50:00,1.2595,1.25974,1.25927,1.2596,657900003.0
2005-05-19 21:55:00,1.25961,1.25961,1.25935,1.2594,381500002.0
2005-05-19 22:00:00,1.25935,1.25944,1.2589,1.2594,935699998.0
2005-05-19 22:05:00,1.25923,1.25936,1.25893,1.25905,738800004.0
2005-05-19 22:10:00,1.25905,1.25924,1.259,1.25913,471800001.0
2005-05-19 22:15:00,1.2593,1.25937,1.25903,1.25919,785299997.0
2005-05-19 22:20:00,1.25905,1.25922,1.25878,1.25914,760800002.0
2005-05-19 22:25:00,1.25915,1.25915,1.25885,1.25895,575500004.0
2005-05-19 22:30:00,1.25893,1.25911,1.25865,1.25888,831600001.0
2005-05-19 22:35:00,1.25893,1.25895,1.25876,1.25885,727099997.0
2005-05-19 22:40:00,1.25898,1.25907,1.25854,1.25872,810100010.0
2005-05-19 22:45:00,1.25874,1.25874,1.25835,1.25857,543189997.0
2005-05-19 22:50:00,1.25878,1.25891,1.25844,1.25855,664600005.0
2005-05-19 22:55:00,1.2586,1.25865,1.25811,1.25823,485899998.0
2005-05-19 23:00:00,1.2582,1.25868,1.2582,1.25843,346700000.0
2005-05-19 23:05:00,1.25833,1.2586,1.25814,1.25858,694300002.0
2005-05-19 23:10:00,1.25832,1.25846,1.25805,1.25814,641700000.0
2005-05-19 23:15:00,1.25816,1.25847,1.25809,1.25828,477299998.0
2005-05-19 23:20:00,1.2584,1.25853,1.25771,1.25798,653500012.0
2005-05-19 23:25:00,1.25807,1.25808,1.2576,1.25784,671600001.0
2005-05-19 23:30:00,1.25761,1.2584,1.25758,1.25798,607300004.0
2005-05-19 23:35:00,1.25786,1.25819,1.25767,1.25779,610399999.0
2005-05-19 23:40:00,1.25778,1.2582,1.25759,1.25788,499099996.0
2005-05-19 23:45:00,1.25798,1.25798,1.25779,1.25785,460199996.0
2005-05-19 23:50:00,1.25797,1.25819,1.25786,1.25786,415100001.0
2005-05-19 23:55:00,1.25776,1.25836,1.25776,1.25788,502200001.0
2005-05-20 00:00:00,1.25795,1.2583,1.25784,1.25792,475400001.0
2005-05-20 00:05:00,1.25787,1.25793,1.25692,1.25765,484500009.0
2005-05-20 00:10:00,1.25734,1.2574,1.25708,1.25718,355799999.0
2005-05-20 00:15:00,1.25718,1.25721,1.25653,1.25664,445200005.0
2005-05-20 00:20:00,1.25662,1.25662,1.25613,1.2564,673900001.0
2005-05-20 00:25:00,1.25632,1.25687,1.25619,1.25663,367500004.0
2005-05-20 00:30:00,1.25677,1.25717,1.25667,1.25702,479399998.0
2005-05-20 00:35:00,1.2569,1.25735,1.25676,1.25733,407900001.0
2005-05-20 00:40:00,1.25744,1.25861,1.25744,1.25826,271499998.0
2005-05-20 00:45:00,1.25838,1.25855,1.25808,1.25845,427000002.0
2005-05-20 00:50:00,1.25852,1.25852,1.25811,1.25825,483100000.0
2005-05-20 00:55:00,1.2582,1.25845,1.25808,1.25832,562299998.0
2005-05-20 01:00:00,1.2584,1.2585,1.2581,1.25828,515200004.0
2005-05-20 01:05:00,1.25835,1.2588,1.25809,1.25872,353500001.0
2005-05-20 01:10:00,1.25842,1.25869,1.25819,1.25834,362700000.0
2005-05-20 01:15:00,1.2584,1.25874,1.25828,1.25851,241799996.0
2005-05-20 01:20:00,1.25843,1.25887,1.25843,1.25885,311100003.0
2005-05-20 01:25:00,1.2589,1.25928,1.25868,1.25912,574400002.0
2005-05-20 01:30:00,1.25914,1.25946,1.25884,1.25932,313600003.0
2005-05-20 01:35:00,1.25922,1.25943,1.25886,1.25943,665899997.0
2005-05-20 01:40:00,1.2588,1.25932,1.25874,1.25907,304400000.0
2005-05-20 01:45:00,1.25899,1.25901,1.25872,1.25887,507100001.0
2005-05-20 01:50:00,1.25887,1.25926,1.25882,1.25926,352900008.0
2005-05-20 01:55:00,1.25883,1.259,1.25869,1.259,507300002.0
2005-05-20 02:00:00,1.25893,1.25918,1.25879,1.25884,260600002.0
2005-05-20 02:05:00,1.25919,1.25933,1.2588,1.25905,553400002.0
2005-05-20 02:10:00,1.259,1.25906,1.25751,1.25759,565300000.0
2005-05-20 02:15:00,1.25775,1.25805,1.25756,1.258,375800005.0
2005-05-20 02:20:00,1.25797,1.25822,1.25788,1.25795,387700000.0
2005-05-20 02:25:00,1.25795,1.25822,1.25795,1.25811,250299998.0
2005-05-20 02:30:00,1.25814,1.25831,1.25791,1.25807,350800002.0
2005-05-20 02:35:00,1.258,1.25873,1.25795,1.25858,512699998.0
2005-05-20 02:40:00,1.25802,1.25842,1.25802,1.25838,383200002.0
2005-05-20 02:45:00,1.25845,1.25882,1.2583,1.25849,400200001.0
2005-05-20 02:50:00,1.25845,1.25892,1.25845,1.25883,272500001.0
2005-05-20 02:55:00,1.25895,1.25895,1.25862,1.25875,207300003.0
2005-05-20 03:00:00,1.25848,1.25862,1.25825,1.25851,375400000.0
2005-05-20 03:05:00,1.25845,1.25883,1.25828,1.25838,330100004.0
2005-05-20 03:10:00,1.25857,1.25884,1.25839,1.25843,237199997.0
2005-05-20 03:15:00,1.25841,1.25871,1.25835,1.25863,563100005.0
2005-05-20 03:20:00,1.25853,1.2586,1.25834,1.2586,283299997.0
2005-05-20 03:25:00,1.2588,1.2588,1.25816,1.25835,277200001.0
2005-05-20 03:30:00,1.2584,1.25858,1.25816,1.25858,312399998.0
2005-05-20 03:35:00,1.25845,1.25874,1.2583,1.25855,374400001.0
2005-05-20 03:40:00,1.25852,1.25873,1.25852,1.25861,348099998.0
2005-05-20 03:45:00,1.25867,1.25875,1.25865,1.25865,477500006.0
2005-05-20 03:50:00,1.25865,1.25892,1.25835,1.2587,388200003.0
2005-05-20 03:55:00,1.25873,1.25901,1.25835,1.25843,457299995.0
2005-05-20 04:00:00,1.25857,1.25863,1.25795,1.25802,338000003.0
2005-05-20 04:05:00,1.25798,1.25798,1.25763,1.25777,421000006.0
2005-05-20 04:10:00,1.2579,1.2582,1.2578,1.25795,428100005.0
2005-05-20 04:15:00,1.25795,1.25845,1.2579,1.25845,220600002.0
2005-05-20 04:20:00,1.25805,1.25822,1.25781,1.25817,572800002.0
2005-05-20 04:25:00,1.25816,1.2584,1.258,1.25815,395200002.0
2005-05-20 04:30:00,1.25822,1.25837,1.25796,1.25821,456000001.0
2005-05-20 04:35:00,1.2581,1.25821,1.25792,1.2581,374400001.0
2005-05-20 04:40:00,1.25803,1.25822,1.25793,1.2581,363999998.0
2005-05-20 04:45:00,1.25812,1.25844,1.25793,1.25795,521399996.0
2005-05-20 04:50:00,1.25794,1.25817,1.25779,1.2581,400900001.0
2005-05-20 04:55:00,1.25782,1.25828,1.25754,1.25807,505000000.0
2005-05-20 05:00:00,1.2581,1.25835,1.258,1.2581,166200001.0
2005-05-20 05:05:00,1.2581,1.25818,1.25784,1.25793,473000001.0
2005-05-20 05:10:00,1.25795,1.25805,1.25786,1.258,392600007.0
2005-05-20 05:15:00,1.25795,1.25831,1.2579,1.25823,398599999.0
2005-05-20 05:20:00,1.25808,1.25818,1.25795,1.25805,291500000.0
2005-05-20 05:25:00,1.25796,1.25835,1.25784,1.25799,453499999.0
2005-05-20 05:30:00,1.2579,1.25799,1.25781,1.25782,560100001.0
2005-05-20 05:35:00,1.25786,1.25823,1.2578,1.25788,406400004.0
2005-05-20 05:40:00,1.25783,1.25823,1.25776,1.25788,318699999.0
2005-05-20 05:45:00,1.25779,1.25812,1.25748,1.25783,539700000.0
2005-05-20 05:50:00,1.2579,1.25824,1.25748,1.25765,484499994.0
2005-05-20 05:55:00,1.2575,1.2576,1.2571,1.25724,303000000.0
2005-05-20 06:00:00,1.25693,1.2573,1.2568,1.2572,396100000.0
2005-05-20 06:05:00,1.25718,1.25741,1.25684,1.2569,396599999.0
2005-05-20 06:10:00,1.257,1.25716,1.25683,1.257,475099996.0
2005-05-20 06:15:00,1.257,1.25734,1.2569,1.25734,516299998.0
2005-05-20 06:20:00,1.25734,1.25759,1.25706,1.25718,529799993.0
2005-05-20 06:25:00,1.25744,1.25749,1.257,1.2572,367599999.0
2005-05-20 06:30:00,1.25732,1.2576,1.2571,1.25712,524399997.0
2005-05-20 06:35:00,1.25715,1.25753,1.25713,1.25744,444999996.0
2005-05-20 06:40:00,1.25728,1.25745,1.25725,1.25734,578799997.0
2005-05-20 06:45:00,1.2574,1.25804,1.25735,1.25755,319900000.0
2005-05-20 06:50:00,1.25775,1.258,1.2573,1.2576,400100004.0
2005-05-20 06:55:00,1.25806,1.25806,1.2575,1.2576,322300001.0
2005-05-20 07:00:00,1.25758,1.25791,1.25743,1.25758,484000006.0
2005-05-20 07:05:00,1.25756,1.25798,1.25756,1.25783,331200005.0
2005-05-20 07:10:00,1.2577,1.25794,1.25745,1.25781,291200001.0
2005-05-20 07:15:00,1.25765,1.25816,1.25751,1.2578,367400002.0
2005-05-20 07:20:00,1.25765,1.25807,1.25742,1.25742,500299997.0
2005-05-20 07:25:00,1.25747,1.25756,1.25734,1.25746,410499999.0
2005-05-20 07:30:00,1.25742,1.25772,1.25733,1.25742,367699999.0
2005-05-20 07:35:00,1.25735,1.25745,1.25733,1.25737,239000002.0
2005-05-20 07:40:00,1.25738,1.25765,1.2568,1.25695,371500003.0
2005-05-20 07:45:00,1.25713,1.25725,1.25695,1.257,313100002.0
2005-05-20 07:50:00,1.25707,1.25729,1.25702,1.25716,508299997.0
2005-05-20 07:55:00,1.25702,1.25773,1.25702,1.2577,335400001.0
2005-05-20 08:00:00,1.25754,1.25788,1.25754,1.25777,391800005.0
2005-05-20 08:05:00,1.2577,1.25828,1.25765,1.25802,338799996.0
2005-05-20 08:10:00,1.25812,1.2587,1.25812,1.25862,504700002.0
2005-05-20 08:15:00,1.25869,1.25884,1.25847,1.25867,429900000.0
2005-05-20 08:20:00,1.2586,1.25891,1.25855,1.25861,543599999.0
2005-05-20 08:25:00,1.2586,1.25886,1.2585,1.2586,388599997.0
2005-05-20 08:30:00,1.25868,1.25898,1.25865,1.25885,405800004.0
2005-05-20 08:35:00,1.25894,1.25909,1.25869,1.25907,363000000.0
2005-05-20 08:40:00,1.25914,1.25935,1.25901,1.25935,239690001.0
2005-05-20 08:45:00,1.2593,1.25939,1.25925,1.25929,299999999.0
2005-05-20 08:50:00,1.25915,1.25925,1.2586,1.25861,439700002.0
2005-05-20 08:55:00,1.25846,1.25847,1.25771,1.25784,552689998.0
2005-05-20 09:00:00,1.25777,1.25801,1.25745,1.25747,287899999.0
2005-05-20 09:05:00,1.25744,1.25744,1.25684,1.25705,429300000.0
2005-05-20 09:10:00,1.25703,1.25733,1.25703,1.25733,250800002.0
2005-05-20 09:15:00,1.25719,1.25761,1.25714,1.25732,448700003.0
2005-05-20 09:20:00,1.2574,1.25747,1.2573,1.25735,396600001.0
2005-05-20 09:25:00,1.25741,1.25835,1.25721,1.25821,470399998.0
2005-05-20 09:30:00,1.25813,1.25818,1.25795,1.25805,362699997.0
2005-05-20 09:35:00,1.25809,1.25809,1.25715,1.25723,352900003.0
2005-05-20 09:40:00,1.25726,1.25729,1.25701,1.25718,370999994.0
2005-05-20 09:45:00,1.25718,1.2573,1.25707,1.25707,215300002.0
2005-05-20 09:50:00,1.25715,1.25732,1.25709,1.25717,290000000.0
2005-05-20 09:55:00,1.2572,1.25738,1.25706,1.25738,480699999.0
2005-05-20 10:00:00,1.25733,1.25738,1.25711,1.25715,617600004.0
2005-05-20 10:05:00,1.25711,1.25742,1.25704,1.25741,259900001.0
2005-05-20 10:10:00,1.25737,1.25742,1.25703,1.25722,407199999.0
2005-05-20 10:15:00,1.25719,1.25719,1.25686,1.25687,608800001.0
2005-05-20 10:20:00,1.2569,1.25707,1.25669,1.2569,518500004.0
2005-05-20 10:25:00,1.25692,1.25692,1.2565,1.25665,378199998.0
2005-05-20 10:30:00,1.2566,1.2568,1.2564,1.25666,267000002.0
2005-05-20 10:35:00,1.25662,1.25683,1.25628,1.25683,637700002.0
2005-05-20 10:40:00,1.25675,1.25701,1.2565,1.25679,555599999.0
2005-05-20 10:45:00,1.25685,1.25685,1.25661,1.25685,405300003.0
2005-05-20 10:50:00,1.25679,1.25689,1.25662,1.25684,548000004.0
2005-05-20 10:55:00,1.25678,1.2568,1.25658,1.25678,315300004.0
2005-05-20 11:00:00,1.25673,1.25709,1.25673,1.25689,392799999.0
2005-05-20 11:05:00,1.25684,1.25692,1.25662,1.2567,343500002.0
2005-05-20 11:10:00,1.25665,1.2569,1.25652,1.25682,503099999.0
2005-05-20 11:15:00,1.25678,1.25711,1.25659,1.25698,538999997.0
2005-05-20 11:20:00,1.257,1.2579,1.25693,1.25755,551199997.0
2005-05-20 11:25:00,1.25756,1.25761,1.25729,1.25732,462500001.0
2005-05-20 11:30:00,1.2574,1.25768,1.2567,1.2567,530300002.0
2005-05-20 11:35:00,1.25666,1.25691,1.25659,1.25684,538299999.0
2005-05-20 11:40:00,1.25684,1.25724,1.25682,1.25712,510399997.0
2005-05-20 11:45:00,1.25715,1.25715,1.2565,1.25663,371200000.0
2005-05-20 11:50:00,1.2567,1.2567,1.25597,1.25608,457900000.0
2005-05-20 11:55:00,1.25615,1.25664,1.25602,1.25649,567100001.0
2005-05-20 12:00:00,1.25645,1.25653,1.25615,1.25628,427000000.0
2005-05-20 12:05:00,1.25643,1.2565,1.25615,1.2564,490600005.0
2005-05-20 12:10:00,1.25638,1.25643,1.25598,1.25616,657400007.0
2005-05-20 12:15:00,1.25624,1.25635,1.25608,1.2562,342800002.0
2005-05-20 12:20:00,1.2562,1.25625,1.25605,1.25608,581500001.0
2005-05-20 12:25:00,1.25607,1.25616,1.25588,1.25612,536499998.0
2005-05-20 12:30:00,1.25591,1.2563,1.25582,1.25595,385500000.0
2005-05-20 12:35:00,1.25605,1.25605,1.25577,1.25588,337200000.0
2005-05-20 12:40:00,1.2559,1.2559,1.25527,1.25531,532800003.0
2005-05-20 12:45:00,1.25528,1.25581,1.2552,1.25549,193700000.0
2005-05-20 12:50:00,1.25557,1.25596,1.25555,1.25577,366699999.0
2005-05-20 12:55:00,1.25567,1.25633,1.25567,1.25601,419499998.0
2005-05-20 13:00:00,1.25603,1.25864,1.25602,1.25792,629200003.0
2005-05-20 13:05:00,1.25807,1.25824,1.25761,1.25798,258900001.0
2005-05-20 13:10:00,1.25782,1.25797,1.25769,1.25775,330500001.0
2005-05-20 13:15:00,1.25763,1.2577,1.25727,1.2577,326299998.0
2005-05-20 13:20:00,1.25778,1.25823,1.25668,1.25788,321700001.0
2005-05-20 13:25:00,1.25778,1.25853,1.25772,1.25826,411099999.0
2005-05-20 13:30:00,1.25831,1.25881,1.25828,1.2588,454699999.0
2005-05-20 13:35:00,1.25885,1.25902,1.25857,1.25857,576590003.0
2005-05-20 13:40:00,1.25877,1.26017,1.25877,1.25942,652600000.0
2005-05-20 13:45:00,1.25955,1.26015,1.25955,1.25987,467190002.0
2005-05-20 13:50:00,1.25988,1.25994,1.2595,1.25983,346599998.0
2005-05-20 13:55:00,1.25976,1.25976,1.25942,1.2596,423500004.0
2005-05-20 14:00:00,1.25954,1.26002,1.2594,1.25994,309199999.0
2005-05-20 14:05:00,1.25993,1.26001,1.25964,1.25973,412600003.0
2005-05-20 14:10:00,1.25978,1.26007,1.25969,1.25993,506499998.0
2005-05-20 14:15:00,1.25994,1.26029,1.25994,1.26029,261700002.0
2005-05-20 14:20:00,1.26018,1.26018,1.25966,1.26003,439899998.0
2005-05-20 14:25:00,1.26003,1.26046,1.25996,1.26024,588999995.0
2005-05-20 14:30:00,1.25988,1.25988,1.25812,1.25862,416200004.0
2005-05-20 14:35:00,1.25861,1.25903,1.25827,1.25865,512800008.0
2005-05-20 14:40:00,1.25887,1.25925,1.25883,1.25912,687600000.0
2005-05-20 14:45:00,1.25892,1.259,1.25843,1.2589,453190001.0
2005-05-20 14:50:00,1.25888,1.2595,1.25886,1.25937,464600002.0
2005-05-20 14:55:00,1.25943,1.26014,1.25937,1.26,427900000.0
2005-05-20 15:00:00,1.25995,1.26178,1.25968,1.26119,547090000.0
2005-05-20 15:05:00,1.26106,1.26149,1.26098,1.26118,474599998.0
2005-05-20 15:10:00,1.26137,1.26171,1.26125,1.26127,533399998.0
2005-05-20 15:15:00,1.26139,1.2619,1.26117,1.2617,564799997.0
2005-05-20 15:20:00,1.26183,1.26297,1.26182,1.26296,474299995.0
2005-05-20 15:25:00,1.26294,1.26405,1.2627,1.26375,581600004.0
2005-05-20 15:30:00,1.26399,1.26417,1.26355,1.26366,462900003.0
2005-05-20 15:35:00,1.26372,1.26374,1.26305,1.26328,598700004.0
2005-05-20 15:40:00,1.26323,1.26353,1.26297,1.26336,508100003.0
2005-05-20 15:45:00,1.26341,1.26373,1.26336,1.26366,382399996.0
2005-05-20 15:50:00,1.26364,1.26379,1.26355,1.26379,250800001.0
2005-05-20 15:55:00,1.26374,1.26377,1.26335,1.2634,481499996.0
2005-05-20 16:00:00,1.26347,1.26368,1.2632,1.26345,356000001.0
2005-05-20 16:05:00,1.26348,1.26399,1.26341,1.26366,597600000.0
2005-05-20 16:10:00,1.26368,1.26411,1.26346,1.26384,390600002.0
2005-05-20 16:15:00,1.26391,1.264,1.26379,1.26395,338500000.0
2005-05-20 16:20:00,1.26396,1.26406,1.26327,1.26346,370200003.0
2005-05-20 16:25:00,1.26367,1.26375,1.26314,1.26336,499900002.0
2005-05-20 16:30:00,1.26341,1.26343,1.26308,1.26308,487000003.0
2005-05-20 16:35:00,1.26311,1.2634,1.26288,1.2634,238999997.0
2005-05-20 16:40:00,1.26332,1.26366,1.26324,1.26344,428900000.0
2005-05-20 16:45:00,1.26362,1.26396,1.26362,1.2637,495499997.0
2005-05-20 16:50:00,1.26367,1.26367,1.26303,1.26317,504199997.0
2005-05-20 16:55:00,1.26324,1.26369,1.26282,1.26369,395799998.0
2005-05-20 17:00:00,1.26352,1.26387,1.26336,1.26351,565600001.0
2005-05-20 17:05:00,1.2634,1.26374,1.26329,1.26345,437100000.0
2005-05-20 17:10:00,1.26348,1.26383,1.26344,1.26362,238399998.0
2005-05-20 17:15:00,1.26334,1.26334,1.26234,1.26266,585500006.0
2005-05-20 17:20:00,1.26265,1.26392,1.26262,1.2635,498000000.0
2005-05-20 17:25:00,1.26365,1.26382,1.263,1.26355,542000002.0
2005-05-20 17:30:00,1.26358,1.26435,1.26351,1.26356,469600003.0
2005-05-20 17:35:00,1.26382,1.26408,1.26359,1.26359,527899997.0
2005-05-20 17:40:00,1.26351,1.26391,1.26335,1.26388,497399998.0
2005-05-20 17:45:00,1.26392,1.26442,1.26356,1.26388,452400004.0
2005-05-20 17:50:00,1.26379,1.26387,1.26308,1.26316,544200009.0
2005-05-20 17:55:00,1.26314,1.26319,1.26212,1.26212,583599998.0
2005-05-20 18:00:00,1.26215,1.26346,1.26215,1.26327,3305700000.0
2005-05-20 18:05:00,1.26323,1.26356,1.26246,1.26305,4633800001.0
2005-05-20 18:10:00,1.2631,1.26373,1.26288,1.26327,2679400001.0
2005-05-20 18:15:00,1.26317,1.26317,1.26267,1.26289,2992599998.0
2005-05-20 18:20:00,1.2629,1.26293,1.26254,1.26267,1918289998.0
2005-05-20 18:25:00,1.26262,1.26275,1.26247,1.2627,2760400006.0
2005-05-20 18:30:00,1.2627,1.26278,1.26251,1.26272,2338399990.0
2005-05-20 18:35:00,1.26275,1.26277,1.26254,1.26262,1320900005.0
2005-05-20 18:40:00,1.26261,1.26311,1.26261,1.26288,2209000011.0
2005-05-20 18:45:00,1.263,1.26325,1.26284,1.26296,919400007.0
2005-05-20 18:50:00,1.2629,1.26305,1.26267,1.26284,1056300004.0
2005-05-20 18:55:00,1.26285,1.26313,1.26265,1.26284,1884800008.0
2005-05-20 19:00:00,1.26287,1.26423,1.26287,1.26378,1265900010.0
2005-05-20 19:05:00,1.26384,1.2645,1.26384,1.26409,1937500007.0
2005-05-20 19:10:00,1.26415,1.26424,1.26377,1.26378,1148599995.0
2005-05-20 19:15:00,1.2637,1.26381,1.26338,1.26377,1757400009.0
2005-05-20 19:20:00,1.26385,1.264,1.26369,1.264,661000009.0
2005-05-20 19:25:00,1.26398,1.26398,1.26348,1.26348,1175399998.0
2005-05-20 19:30:00,1.26355,1.26372,1.2633,1.26345,891799999.0
2005-05-20 19:35:00,1.26353,1.26416,1.26347,1.26391,1285900005.0
2005-05-20 19:40:00,1.26397,1.2641,1.26351,1.26379,703400008.0
2005-05-20 19:45:00,1.26387,1.2641,1.26345,1.26345,497799993.0
2005-05-20 19:50:00,1.26355,1.26377,1.26347,1.2637,456400001.0
2005-05-20 19:55:00,1.26377,1.26394,1.2636,1.26385,855399997.0
2005-05-20 20:00:00,1.26348,1.26458,1.26348,1.26373,1221200001.0
2005-05-20 20:05:00,1.26384,1.26548,1.26376,1.26535,974799997.0
2005-05-20 20:10:00,1.2653,1.26608,1.26515,1.26545,1247500012.0
2005-05-20 20:15:00,1.26551,1.26598,1.26537,1.26585,1915400002.0
2005-05-20 20:20:00,1.26593,1.26677,1.26584,1.26645,2118499999.0
2005-05-20 20:25:00,1.26658,1.26681,1.26622,1.26681,1634200002.0
2005-05-20 20:30:00,1.26682,1.26715,1.26667,1.26667,1373199998.0
2005-05-20 20:35:00,1.26669,1.26687,1.26617,1.26653,1808399994.0
2005-05-20 20:40:00,1.26655,1.26675,1.26622,1.26671,1499499997.0
2005-05-20 20:45:00,1.26672,1.26681,1.26633,1.26667,865900007.0
2005-05-20 20:50:00,1.2666,1.26673,1.2662,1.26625,909000001.0
2005-05-20 20:55:00,1.26632,1.26633,1.2652,1.26535,1814200013.0
2005-05-20 21:00:00,1.2657,1.26617,1.26534,1.26617,3208500008.0
2005-05-20 21:05:00,1.26623,1.26623,1.26548,1.26581,1699200002.0
2005-05-20 21:10:00,1.26576,1.26576,1.26522,1.26557,1959800013.0
2005-05-20 21:15:00,1.26551,1.26557,1.26537,1.26543,438699999.0
2005-05-20 21:20:00,1.26548,1.26607,1.26539,1.26565,501699996.0
2005-05-20 21:25:00,1.26562,1.26587,1.26557,1.26583,641800000.0
2005-05-20 21:30:00,1.26585,1.26649,1.26572,1.26588,600499998.0
2005-05-20 21:35:00,1.26592,1.26607,1.26592,1.266,714200000.0
2005-05-20 21:40:00,1.26601,1.26654,1.2658,1.26581,725800004.0
2005-05-20 21:45:00,1.26577,1.26578,1.2655,1.26554,789499999.0
2005-05-20 21:50:00,1.26558,1.26664,1.26558,1.2656,538499996.0
2005-05-20 21:55:00,1.26565,1.26598,1.26565,1.26565,262100003.0
2005-05-20 22:00:00,1.26562,1.2658,1.2653,1.26533,1049600005.0
2005-05-20 22:05:00,1.26537,1.26576,1.26521,1.26567,798899995.0
2005-05-20 22:10:00,1.26558,1.26558,1.26509,1.26513,404600005.0
2005-05-20 22:15:00,1.2652,1.26586,1.26502,1.26503,442799997.0
2005-05-20 22:20:00,1.26505,1.26636,1.26505,1.26627,572500002.0
2005-05-20 22:25:00,1.26569,1.26569,1.26538,1.26555,667200002.0
2005-05-20 22:30:00,1.26553,1.26653,1.26542,1.26646,767900002.0
2005-05-20 22:35:00,1.26654,1.26661,1.26625,1.26625,514399999.0
2005-05-20 22:40:00,1.26639,1.26659,1.2662,1.26639,695299998.0
2005-05-20 22:45:00,1.2664,1.26654,1.26621,1.26637,663000002.0
2005-05-20 22:50:00,1.26626,1.26653,1.26604,1.26645,609590003.0
2005-05-20 22:55:00,1.26628,1.26691,1.26559,1.26568,792600009.0
2005-05-23 00:00:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:05:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 00:10:00,1.2658,1.2658,1.2658,1.2658,113699999.0
2005-05-23 00:25:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 00:30:00,1.2656,1.266,1.2656,1.2656,568499995.0
2005-05-23 00:35:00,1.2658,1.266,1.2658,1.266,341099997.0
2005-05-23 00:40:00,1.2658,1.266,1.2658,1.266,227399998.0
2005-05-23 00:50:00,1.2658,1.266,1.2658,1.266,113699999.0
2005-05-23 00:55:00,1.266,1.266,1.2658,1.266,454799996.0
2005-05-23 01:00:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:10:00,1.266,1.266,1.266,1.266,227399998.0
2005-05-23 01:20:00,1.2662,1.2662,1.266,1.2662,341099997.0
2005-05-23 01:25:00,1.2662,1.2662,1.2662,1.2662,113699999.0
2005-05-23 01:30:00,1.266,1.2662,1.266,1.266,341099997.0
2005-05-23 01:35:00,1.266,1.2662,1.266,1.2662,227399998.0
2005-05-23 01:40:00,1.266,1.266,1.266,1.266,341099997.0
2005-05-23 01:45:00,1.266,1.266,1.2658,1.266,227399998.0
2005-05-23 01:50:00,1.266,1.266,1.266,1.266,113699999.0
2005-05-23 01:55:00,1.266,1.266,1.266,1.266,341099997.0
2005-05-23 02:00:00,1.26581,1.26586,1.26507,1.26507,305799999.0
2005-05-23 02:05:00,1.26588,1.26603,1.26512,1.26535,255699999.0
2005-05-23 02:10:00,1.26538,1.26548,1.26499,1.26499,347300004.0
2005-05-23 02:15:00,1.26597,1.26598,1.26512,1.2654,578599997.0
2005-05-23 02:20:00,1.2653,1.26601,1.26498,1.26498,627599997.0
2005-05-23 02:25:00,1.26495,1.26584,1.26495,1.26522,344700001.0
2005-05-23 02:30:00,1.26526,1.26532,1.26518,1.26522,413300002.0
2005-05-23 02:35:00,1.26587,1.26588,1.26517,1.26522,344200004.0
2005-05-23 02:40:00,1.26517,1.26587,1.26517,1.2653,297899999.0
2005-05-23 02:45:00,1.26525,1.26575,1.26525,1.2653,271999998.0
2005-05-23 02:50:00,1.26574,1.26597,1.26521,1.2654,383700001.0
2005-05-23 02:55:00,1.26548,1.26588,1.26535,1.26577,344800000.0
2005-05-23 03:00:00,1.2654,1.26584,1.2653,1.26535,450699995.0
2005-05-23 03:05:00,1.26535,1.26586,1.26525,1.26586,202289999.0
2005-05-23 03:10:00,1.26522,1.26548,1.26485,1.26485,441899999.0
2005-05-23 03:15:00,1.26485,1.26502,1.26483,1.26483,261400003.0
2005-05-23 03:20:00,1.26482,1.26493,1.26468,1.26483,377600001.0
2005-05-23 03:25:00,1.26488,1.26531,1.2647,1.26472,344800000.0
2005-05-23 03:30:00,1.26516,1.26539,1.26358,1.26416,298200002.0
2005-05-23 03:35:00,1.26483,1.26502,1.26347,1.26379,284699995.0
2005-05-23 03:40:00,1.26375,1.26385,1.26338,1.2634,366500001.0
2005-05-23 03:45:00,1.26393,1.26397,1.26345,1.26387,362000000.0
2005-05-23 03:50:00,1.26345,1.26364,1.26321,1.26324,314899999.0
2005-05-23 03:55:00,1.26324,1.26329,1.26292,1.26314,418300001.0
2005-05-23 04:00:00,1.2637,1.26375,1.26297,1.26303,440700003.0
2005-05-23 04:05:00,1.26303,1.26323,1.26288,1.26292,358799998.0
2005-05-23 04:10:00,1.26293,1.26307,1.26289,1.26293,519899997.0
2005-05-23 04:15:00,1.26292,1.26355,1.2628,1.2628,392600003.0
2005-05-23 04:20:00,1.26304,1.26357,1.26287,1.26353,580500001.0
2005-05-23 04:25:00,1.26294,1.26377,1.26293,1.26348,472900003.0
2005-05-23 04:30:00,1.26315,1.26366,1.26298,1.263,414399998.0
2005-05-23 04:35:00,1.26302,1.26364,1.26292,1.2636,394199999.0
2005-05-23 04:40:00,1.2631,1.26362,1.26299,1.26313,282800004.0
2005-05-23 04:45:00,1.26315,1.26377,1.26298,1.26298,399599998.0
2005-05-23 04:50:00,1.26301,1.26326,1.26301,1.26308,407099998.0
2005-05-23 04:55:00,1.26307,1.26391,1.26302,1.26391,448399999.0
2005-05-23 05:00:00,1.2633,1.26379,1.2632,1.26329,426900002.0
2005-05-23 05:05:00,1.2639,1.2639,1.26317,1.26374,552800001.0
2005-05-23 05:10:00,1.26325,1.26387,1.26323,1.2634,587199995.0
2005-05-23 05:15:00,1.26335,1.2638,1.26333,1.26375,461700006.0
2005-05-23 05:20:00,1.26344,1.26397,1.26321,1.26381,332500000.0
2005-05-23 05:25:00,1.2633,1.26389,1.26325,1.26327,436000002.0
2005-05-23 05:30:00,1.26322,1.26335,1.26285,1.26285,387500001.0
2005-05-23 05:35:00,1.26294,1.26337,1.26294,1.26337,381799995.0
2005-05-23 05:40:00,1.26328,1.26389,1.26322,1.26377,259899999.0
2005-05-23 05:45:00,1.2632,1.26374,1.2631,1.2631,422900001.0
2005-05-23 05:50:00,1.26297,1.2632,1.26293,1.26303,478799999.0
2005-05-23 05:55:00,1.26304,1.26379,1.26304,1.26309,420900005.0
2005-05-23 06:00:00,1.2631,1.26325,1.26295,1.26295,296300000.0
2005-05-23 06:05:00,1.26308,1.26365,1.26297,1.26358,340999997.0
2005-05-23 06:10:00,1.26314,1.26314,1.26273,1.26286,531300001.0
2005-05-23 06:15:00,1.26289,1.26295,1.26269,1.2629,431800004.0
2005-05-23 06:20:00,1.26282,1.26364,1.26266,1.26364,541900002.0
2005-05-23 06:25:00,1.26288,1.26308,1.2627,1.26289,384399998.0
2005-05-23 06:30:00,1.26292,1.2636,1.26285,1.26297,444000008.0
2005-05-23 06:35:00,1.26352,1.26358,1.26293,1.263,407099995.0
2005-05-23 06:40:00,1.26353,1.26353,1.26292,1.26295,445700000.0
2005-05-23 06:45:00,1.263,1.26305,1.26263,1.26263,376700000.0
2005-05-23 06:50:00,1.26262,1.26343,1.26235,1.2629,377800004.0
2005-05-23 06:55:00,1.26348,1.26348,1.2628,1.26298,600999997.0
2005-05-23 07:00:00,1.26295,1.26346,1.26292,1.26313,562000002.0
2005-05-23 07:05:00,1.26295,1.26346,1.26294,1.263,375300000.0
2005-05-23 07:10:00,1.2634,1.26353,1.26283,1.26288,475100001.0
2005-05-23 07:15:00,1.26287,1.26307,1.26285,1.26297,318600004.0
2005-05-23 07:20:00,1.26289,1.26315,1.26289,1.26301,264199999.0
2005-05-23 07:25:00,1.26312,1.26363,1.26312,1.26352,541600004.0
2005-05-23 07:30:00,1.26304,1.26357,1.26288,1.26357,245300001.0
2005-05-23 07:35:00,1.26295,1.26348,1.26285,1.26287,345600002.0
2005-05-23 07:40:00,1.26337,1.26361,1.26281,1.26361,526199997.0
2005-05-23 07:45:00,1.26283,1.26355,1.26283,1.26318,285600003.0
2005-05-23 07:50:00,1.26311,1.26365,1.26294,1.26296,475000001.0
2005-05-23 07:55:00,1.26355,1.26362,1.26293,1.263,282300000.0
2005-05-23 08:00:00,1.26358,1.2637,1.26286,1.2634,272700001.0
2005-05-23 08:05:00,1.2629,1.26295,1.26271,1.26271,482299996.0
2005-05-23 08:10:00,1.2628,1.2628,1.2623,1.2625,383900004.0
2005-05-23 08:15:00,1.26248,1.26296,1.26235,1.2624,468500000.0
2005-05-23 08:20:00,1.26241,1.26317,1.26241,1.26312,440400000.0
2005-05-23 08:25:00,1.2631,1.26337,1.26303,1.26329,236600002.0
2005-05-23 08:30:00,1.26366,1.26392,1.26333,1.2638,624900000.0
2005-05-23 08:35:00,1.26388,1.26422,1.26375,1.26389,428300005.0
2005-05-23 08:40:00,1.26387,1.26395,1.2638,1.26395,256799999.0
2005-05-23 08:45:00,1.26399,1.26474,1.26399,1.2641,400300005.0
2005-05-23 08:50:00,1.26393,1.26415,1.26392,1.26415,391400005.0
2005-05-23 08:55:00,1.26458,1.26483,1.26392,1.26482,533800000.0
2005-05-23 09:00:00,1.26421,1.26421,1.26387,1.26404,332399999.0
2005-05-23 09:05:00,1.264,1.26403,1.26392,1.26398,326199995.0
2005-05-23 09:10:00,1.26392,1.26442,1.26392,1.26396,300099996.0
2005-05-23 09:15:00,1.26397,1.2644,1.26387,1.26425,315699996.0
2005-05-23 09:20:00,1.2639,1.2639,1.26365,1.26365,409800003.0
2005-05-23 09:25:00,1.2637,1.26417,1.26365,1.26375,427900004.0
2005-05-23 09:30:00,1.26366,1.26366,1.26327,1.26338,349800002.0
2005-05-23 09:35:00,1.2633,1.26392,1.26295,1.26299,454699999.0
2005-05-23 09:40:00,1.26287,1.26294,1.26244,1.26257,458800000.0
2005-05-23 09:45:00,1.26267,1.26271,1.26189,1.2619,361300002.0
2005-05-23 09:50:00,1.26177,1.26181,1.2616,1.26174,398100004.0
2005-05-23 09:55:00,1.2618,1.26192,1.26155,1.26176,375000001.0
2005-05-23 10:00:00,1.26168,1.26202,1.26161,1.26183,608089995.0
2005-05-23 10:05:00,1.26178,1.26221,1.26172,1.26175,531200001.0
2005-05-23 10:10:00,1.26168,1.26194,1.26158,1.2619,433600003.0
2005-05-23 10:15:00,1.26195,1.26224,1.26161,1.26185,551800001.0
2005-05-23 10:20:00,1.26187,1.26195,1.26158,1.26182,611500007.0
2005-05-23 10:25:00,1.26182,1.26188,1.26135,1.26183,452300000.0
2005-05-23 10:30:00,1.2618,1.26225,1.26172,1.26213,437000004.0
2005-05-23 10:35:00,1.26232,1.26249,1.26191,1.26222,592500000.0
2005-05-23 10:40:00,1.26216,1.26269,1.26205,1.26214,324200003.0
2005-05-23 10:45:00,1.26219,1.26246,1.26212,1.26229,367000003.0
2005-05-23 10:50:00,1.26229,1.26232,1.26163,1.26174,404700004.0
2005-05-23 10:55:00,1.26163,1.26214,1.26149,1.26172,441200000.0
2005-05-23 11:00:00,1.26159,1.26174,1.26139,1.26142,444500001.0
2005-05-23 11:05:00,1.26143,1.26173,1.26133,1.26163,297100004.0
2005-05-23 11:10:00,1.26157,1.26195,1.26142,1.26142,618400003.0
2005-05-23 11:15:00,1.26144,1.26183,1.26144,1.26146,279300000.0
2005-05-23 11:20:00,1.26149,1.26151,1.26125,1.26143,375999999.0
2005-05-23 11:25:00,1.26162,1.26164,1.26129,1.26145,535399998.0
2005-05-23 11:30:00,1.26202,1.26203,1.26144,1.26158,621400006.0
2005-05-23 11:35:00,1.26159,1.26171,1.26145,1.26155,335300003.0
2005-05-23 11:40:00,1.26155,1.26173,1.26147,1.26153,645700004.0
2005-05-23 11:45:00,1.26157,1.26192,1.26153,1.26155,417799999.0
2005-05-23 11:50:00,1.26187,1.26199,1.26144,1.26151,397500000.0
2005-05-23 11:55:00,1.26156,1.26156,1.26077,1.26082,343999999.0
2005-05-23 12:00:00,1.2609,1.2613,1.26071,1.2613,688990001.0
2005-05-23 12:05:00,1.2608,1.26129,1.26075,1.26083,421700006.0
2005-05-23 12:10:00,1.26125,1.26129,1.26074,1.26095,598000001.0
2005-05-23 12:15:00,1.26091,1.26142,1.26077,1.26122,584900001.0
2005-05-23 12:20:00,1.26087,1.26123,1.26087,1.26104,584999996.0
2005-05-23 12:25:00,1.26087,1.26087,1.26038,1.26049,484499996.0
2005-05-23 12:30:00,1.26062,1.2614,1.26055,1.2607,632100001.0
2005-05-23 12:35:00,1.26085,1.26124,1.26062,1.2608,430000004.0
2005-05-23 12:40:00,1.26087,1.26089,1.26075,1.2608,535100000.0
2005-05-23 12:45:00,1.26094,1.26119,1.26083,1.26104,474500000.0
2005-05-23 12:50:00,1.26094,1.26145,1.26085,1.26095,369899998.0
2005-05-23 12:55:00,1.26084,1.2613,1.26076,1.2613,472600001.0
2005-05-23 13:00:00,1.26118,1.26168,1.26105,1.26116,415099999.0
2005-05-23 13:05:00,1.26118,1.26185,1.26112,1.26185,636299998.0
2005-05-23 13:10:00,1.2614,1.26155,1.26131,1.26155,289700003.0
2005-05-23 13:15:00,1.26159,1.26265,1.26156,1.26253,536200000.0
2005-05-23 13:20:00,1.26261,1.26271,1.26225,1.26247,518399999.0
2005-05-23 13:25:00,1.26243,1.26254,1.2623,1.26237,379600003.0
2005-05-23 13:30:00,1.26238,1.26315,1.2622,1.26304,512000001.0
2005-05-23 13:35:00,1.26297,1.2633,1.26261,1.26261,581799997.0
2005-05-23 13:40:00,1.26252,1.26272,1.26149,1.26165,540999996.0
2005-05-23 13:45:00,1.26182,1.26263,1.26182,1.26238,357000002.0
2005-05-23 13:50:00,1.2623,1.26285,1.26225,1.26264,476400006.0
2005-05-23 13:55:00,1.26259,1.26292,1.26235,1.26286,308699998.0
2005-05-23 14:00:00,1.26293,1.26316,1.26232,1.26285,522800004.0
2005-05-23 14:05:00,1.26282,1.26289,1.26258,1.26258,272700002.0
2005-05-23 14:10:00,1.26266,1.2628,1.26237,1.2628,680500007.0
2005-05-23 14:15:00,1.2628,1.26284,1.26245,1.26259,345490005.0
2005-05-23 14:20:00,1.2625,1.26257,1.26192,1.262,491399994.0
2005-05-23 14:25:00,1.26187,1.26194,1.26114,1.26156,505100002.0
2005-05-23 14:30:00,1.2616,1.26167,1.26144,1.26155,463400000.0
2005-05-23 14:35:00,1.26145,1.26166,1.26128,1.26165,525600004.0
2005-05-23 14:40:00,1.26164,1.26171,1.2614,1.2616,340799998.0
2005-05-23 14:45:00,1.26153,1.26186,1.26152,1.26179,269199999.0
2005-05-23 14:50:00,1.26165,1.26165,1.26149,1.26154,398300001.0
2005-05-23 14:55:00,1.2616,1.26177,1.26152,1.2617,677999999.0
2005-05-23 15:00:00,1.26163,1.26177,1.26147,1.26147,339100002.0
2005-05-23 15:05:00,1.2615,1.26162,1.26137,1.26137,690399995.0
2005-05-23 15:10:00,1.26133,1.26133,1.26086,1.26092,507600003.0
2005-05-23 15:15:00,1.26113,1.26113,1.26038,1.26044,533489999.0
2005-05-23 15:20:00,1.26037,1.26037,1.25971,1.25972,400499999.0
2005-05-23 15:25:00,1.25961,1.25963,1.25805,1.25818,424500004.0
2005-05-23 15:30:00,1.25827,1.25884,1.25817,1.25839,571700003.0
2005-05-23 15:35:00,1.25847,1.25896,1.25844,1.25896,520200005.0
2005-05-23 15:40:00,1.25902,1.25905,1.25858,1.25867,464200002.0
2005-05-23 15:45:00,1.25863,1.25875,1.25835,1.25838,404799998.0
2005-05-23 15:50:00,1.25841,1.25856,1.25838,1.2585,331799996.0
2005-05-23 15:55:00,1.25862,1.25889,1.25837,1.25847,531499999.0
2005-05-23 16:00:00,1.25831,1.25839,1.25805,1.25815,393700003.0
2005-05-23 16:05:00,1.25823,1.25835,1.25819,1.25822,374000002.0
2005-05-23 16:10:00,1.25824,1.25835,1.25796,1.25798,341990001.0
2005-05-23 16:15:00,1.25805,1.25813,1.25776,1.25776,431300004.0
2005-05-23 16:20:00,1.25773,1.25795,1.25667,1.25667,363000000.0
2005-05-23 16:25:00,1.25678,1.25695,1.25615,1.25628,563000004.0
2005-05-23 16:30:00,1.25637,1.25683,1.25624,1.25668,547399998.0
2005-05-23 16:35:00,1.25685,1.25715,1.25681,1.25714,533799996.0
2005-05-23 16:40:00,1.2571,1.25725,1.25696,1.25713,348790003.0
2005-05-23 16:45:00,1.25733,1.25803,1.25713,1.25803,382299998.0
2005-05-23 16:50:00,1.25802,1.25826,1.25721,1.25723,340399999.0
2005-05-23 16:55:00,1.2572,1.2572,1.25621,1.25647,262099997.0
2005-05-23 17:00:00,1.25644,1.25647,1.25591,1.25638,533100000.0
2005-05-23 17:05:00,1.25639,1.25674,1.25639,1.25667,443500000.0
2005-05-23 17:10:00,1.25667,1.25688,1.25661,1.25688,226800001.0
2005-05-23 17:15:00,1.25693,1.25738,1.25693,1.25723,357000001.0
2005-05-23 17:20:00,1.25724,1.25754,1.2572,1.25729,505900000.0
2005-05-23 17:25:00,1.25742,1.25749,1.25726,1.25728,253700005.0
2005-05-23 17:30:00,1.25734,1.25741,1.257,1.25704,517899998.0
2005-05-23 17:35:00,1.25703,1.25732,1.25697,1.2572,332900001.0
2005-05-23 17:40:00,1.25727,1.25745,1.25701,1.25745,262300004.0
2005-05-23 17:45:00,1.25738,1.25833,1.25736,1.2581,395800001.0
2005-05-23 17:50:00,1.2581,1.25835,1.25805,1.25835,228900000.0
2005-05-23 17:55:00,1.2583,1.2583,1.25757,1.25763,537899995.0
2005-05-23 18:00:00,1.25756,1.25806,1.25745,1.25792,2938900008.0
2005-05-23 18:05:00,1.258,1.25856,1.25794,1.25823,4831500013.0
2005-05-23 18:10:00,1.25831,1.25876,1.25815,1.25821,2046799993.0
2005-05-23 18:15:00,1.25818,1.25888,1.25818,1.25862,3085100007.0
2005-05-23 18:20:00,1.25868,1.25882,1.25832,1.25838,2185800008.0
2005-05-23 18:25:00,1.25835,1.25872,1.25827,1.25861,2521899986.0
2005-05-23 18:30:00,1.25887,1.25914,1.25823,1.25914,2214600003.0
2005-05-23 18:35:00,1.25917,1.25969,1.25911,1.25944,1420400003.0
2005-05-23 18:40:00,1.25917,1.25924,1.25871,1.2589,2285699992.0
2005-05-23 18:45:00,1.25893,1.25901,1.25867,1.25875,1172200008.0
2005-05-23 18:50:00,1.25888,1.25912,1.25826,1.25838,1129900007.0
2005-05-23 18:55:00,1.25837,1.25933,1.25835,1.25911,1745200007.0
2005-05-23 19:00:00,1.25913,1.25922,1.25906,1.25915,1381100002.0
2005-05-23 19:05:00,1.25915,1.25929,1.2591,1.25915,2241990004.0
2005-05-23 19:10:00,1.25902,1.2595,1.25872,1.25885,908990001.0
2005-05-23 19:15:00,1.25882,1.25912,1.2588,1.25897,1767800014.0
2005-05-23 19:20:00,1.25903,1.2591,1.2589,1.25898,914600001.0
2005-05-23 19:25:00,1.25897,1.25897,1.25846,1.25851,722000005.0
2005-05-23 19:30:00,1.25852,1.25898,1.25804,1.25809,789100001.0
2005-05-23 19:35:00,1.2581,1.25886,1.2581,1.25856,1401900007.0
2005-05-23 19:40:00,1.25845,1.25845,1.25729,1.25805,1010200010.0
2005-05-23 19:45:00,1.25807,1.25807,1.25787,1.25791,362200001.0
2005-05-23 19:50:00,1.2579,1.25819,1.25762,1.2579,599500007.0
2005-05-23 19:55:00,1.25795,1.25834,1.25757,1.25785,991400008.0
2005-05-23 20:00:00,1.2579,1.25848,1.25784,1.25793,1062499996.0
2005-05-23 20:05:00,1.25795,1.25805,1.25753,1.25765,870300006.0
2005-05-23 20:10:00,1.25758,1.25812,1.25746,1.2577,1339200001.0
2005-05-23 20:15:00,1.25772,1.25784,1.25736,1.2576,1662399991.0
2005-05-23 20:20:00,1.25762,1.25768,1.25752,1.25755,1879699995.0
2005-05-23 20:25:00,1.25794,1.25794,1.25735,1.25753,1592100001.0
2005-05-23 20:30:00,1.25752,1.25765,1.25722,1.25742,1707800007.0
2005-05-23 20:35:00,1.25745,1.25781,1.25735,1.25781,1574700004.0
2005-05-23 20:40:00,1.25785,1.25816,1.25762,1.25816,1685800001.0
2005-05-23 20:45:00,1.25777,1.25818,1.25777,1.25815,1041399999.0
2005-05-23 20:50:00,1.25852,1.25861,1.25765,1.25774,782600001.0
2005-05-23 20:55:00,1.25783,1.25786,1.25729,1.25752,1756900013.0
2005-05-23 21:00:00,1.25749,1.25805,1.25749,1.25805,2979200003.0
2005-05-23 21:05:00,1.25809,1.25827,1.25801,1.25815,1973199993.0
2005-05-23 21:10:00,1.25821,1.25863,1.25774,1.25833,2111400000.0
2005-05-23 21:15:00,1.25805,1.2581,1.25777,1.25777,509900002.0
2005-05-23 21:20:00,1.25768,1.25768,1.25739,1.25757,238100000.0
2005-05-23 21:25:00,1.25757,1.25795,1.25738,1.25761,740700001.0
2005-05-23 21:30:00,1.2577,1.25798,1.2574,1.25749,545000001.0
2005-05-23 21:35:00,1.25768,1.25793,1.25745,1.25779,767199997.0
2005-05-23 21:40:00,1.2575,1.25788,1.25742,1.2575,867600009.0
2005-05-23 21:45:00,1.25751,1.2579,1.25751,1.25768,812699990.0
2005-05-23 21:50:00,1.25767,1.25811,1.25767,1.25775,777500000.0
2005-05-23 21:55:00,1.25778,1.25795,1.25762,1.2579,494099992.0
2005-05-23 22:00:00,1.25783,1.25783,1.25742,1.2576,1025600002.0
2005-05-23 22:05:00,1.25759,1.25763,1.25745,1.25755,527990003.0
2005-05-23 22:10:00,1.2577,1.25789,1.25746,1.25778,554800005.0
2005-05-23 22:15:00,1.25767,1.25775,1.25756,1.25763,404499999.0
2005-05-23 22:20:00,1.2576,1.25779,1.25715,1.25726,492300002.0
2005-05-23 22:25:00,1.25728,1.25747,1.25722,1.25735,750300002.0
2005-05-23 22:30:00,1.25741,1.2575,1.25724,1.25732,854200008.0
2005-05-23 22:35:00,1.25737,1.25756,1.2573,1.25745,582000003.0
2005-05-23 22:40:00,1.25753,1.25785,1.25736,1.25755,720499999.0
2005-05-23 22:45:00,1.25751,1.25811,1.25751,1.25795,361699998.0
2005-05-23 22:50:00,1.25828,1.25839,1.25757,1.25783,457889998.0
2005-05-23 22:55:00,1.25794,1.25826,1.25771,1.25787,522800007.0
2005-05-23 23:00:00,1.25809,1.25867,1.25761,1.2581,563000005.0
2005-05-23 23:05:00,1.25822,1.25822,1.25765,1.25776,557200000.0
2005-05-23 23:10:00,1.2576,1.258,1.25732,1.25749,509400000.0
2005-05-23 23:15:00,1.25746,1.25786,1.25735,1.25781,489200004.0
2005-05-23 23:20:00,1.25777,1.25777,1.2567,1.25698,382599998.0
2005-05-23 23:25:00,1.25757,1.25826,1.25677,1.25702,506300003.0
2005-05-23 23:30:00,1.2571,1.25784,1.25704,1.25745,509199999.0
2005-05-23 23:35:00,1.25765,1.2585,1.25701,1.2585,428499998.0
2005-05-23 23:40:00,1.25803,1.25868,1.25803,1.25854,569700002.0
2005-05-23 23:45:00,1.25835,1.25861,1.25813,1.25824,354600001.0
2005-05-23 23:50:00,1.25835,1.25856,1.25806,1.25838,505300002.0
2005-05-23 23:55:00,1.25835,1.25854,1.25774,1.25788,469400006.0
2005-05-24 00:00:00,1.25795,1.25795,1.25772,1.25772,260200003.0
2005-05-24 00:05:00,1.25765,1.25799,1.25755,1.25765,412099995.0
2005-05-24 00:10:00,1.2576,1.25765,1.25755,1.2576,356800000.0
2005-05-24 00:15:00,1.25815,1.25819,1.25712,1.25738,322399998.0
2005-05-24 00:20:00,1.2573,1.25743,1.25723,1.25738,429100000.0
2005-05-24 00:25:00,1.25737,1.25798,1.25733,1.25763,409999999.0
2005-05-24 00:30:00,1.2577,1.25795,1.25753,1.25775,264300000.0
2005-05-24 00:35:00,1.25829,1.25837,1.25762,1.25762,307600002.0
2005-05-24 00:40:00,1.25767,1.25817,1.25765,1.2577,434199998.0
2005-05-24 00:45:00,1.25793,1.25822,1.25765,1.25765,341799999.0
2005-05-24 00:50:00,1.25829,1.25829,1.25762,1.25797,355090001.0
2005-05-24 00:55:00,1.25784,1.25808,1.25784,1.25801,451599999.0
2005-05-24 01:00:00,1.258,1.2581,1.25793,1.25803,569099997.0
2005-05-24 01:05:00,1.25798,1.25852,1.2578,1.25805,338200000.0
2005-05-24 01:10:00,1.25837,1.25854,1.25792,1.25805,332200006.0
2005-05-24 01:15:00,1.258,1.25875,1.25792,1.258,247100000.0
2005-05-24 01:20:00,1.25792,1.25802,1.25792,1.25792,114399999.0
2005-05-24 01:25:00,1.2586,1.25875,1.25798,1.25871,351200007.0
2005-05-24 01:30:00,1.25793,1.25807,1.25788,1.25807,259100001.0
2005-05-24 01:35:00,1.25833,1.25882,1.25793,1.25805,273599999.0
2005-05-24 01:40:00,1.25845,1.25888,1.25794,1.2583,427600001.0
2005-05-24 01:45:00,1.2584,1.25891,1.25835,1.2584,276800003.0
2005-05-24 01:50:00,1.25837,1.25847,1.25835,1.2584,290800000.0
2005-05-24 01:55:00,1.2586,1.25885,1.25833,1.2585,376899996.0
2005-05-24 02:00:00,1.25847,1.25847,1.25802,1.25802,452300001.0
2005-05-24 02:05:00,1.25798,1.25882,1.2579,1.25815,469100001.0
2005-05-24 02:10:00,1.2582,1.25902,1.2582,1.25867,394399997.0
2005-05-24 02:15:00,1.25875,1.25924,1.25857,1.2587,524900004.0
2005-05-24 02:20:00,1.25895,1.25911,1.2586,1.25865,384400002.0
2005-05-24 02:25:00,1.25865,1.25913,1.25862,1.2587,336699998.0
2005-05-24 02:30:00,1.25872,1.25872,1.25808,1.25808,530790002.0
2005-05-24 02:35:00,1.25795,1.25872,1.25785,1.25871,255299998.0
2005-05-24 02:40:00,1.2579,1.25875,1.2579,1.25871,428300003.0
2005-05-24 02:45:00,1.25785,1.25875,1.25785,1.2579,265999999.0
2005-05-24 02:50:00,1.25788,1.25834,1.2578,1.25796,273300005.0
2005-05-24 02:55:00,1.25802,1.25868,1.2579,1.25835,429400007.0
2005-05-24 03:00:00,1.2584,1.25896,1.2583,1.25843,332000002.0
2005-05-24 03:05:00,1.25848,1.25913,1.25848,1.25893,425499994.0
2005-05-24 03:10:00,1.25857,1.25901,1.25854,1.25893,178999999.0
2005-05-24 03:15:00,1.25887,1.25902,1.2587,1.25893,234100002.0
2005-05-24 03:20:00,1.25905,1.25956,1.25893,1.25906,289100004.0
2005-05-24 03:25:00,1.25916,1.2596,1.2588,1.25893,287199998.0
2005-05-24 03:30:00,1.25933,1.25965,1.259,1.25935,252400002.0
2005-05-24 03:35:00,1.25943,1.25972,1.25915,1.2592,424499998.0
2005-05-24 03:40:00,1.25925,1.25989,1.25908,1.25965,403489995.0
2005-05-24 03:45:00,1.25937,1.25959,1.25935,1.25953,589000001.0
2005-05-24 03:50:00,1.25953,1.25964,1.25945,1.2595,330999999.0
2005-05-24 03:55:00,1.25953,1.2596,1.2594,1.25955,89400000.0
2005-05-24 04:00:00,1.25948,1.25979,1.25942,1.25948,391500001.0
2005-05-24 04:05:00,1.2595,1.25981,1.25904,1.25963,302000002.0
2005-05-24 04:10:00,1.2594,1.2594,1.25891,1.25894,508099999.0
2005-05-24 04:15:00,1.25895,1.25953,1.2588,1.2594,203400001.0
2005-05-24 04:20:00,1.25895,1.25953,1.2588,1.25885,480800002.0
2005-05-24 04:25:00,1.25932,1.25945,1.25891,1.25912,413400002.0
2005-05-24 04:30:00,1.25915,1.25929,1.2591,1.25927,426500002.0
2005-05-24 04:35:00,1.25922,1.25953,1.25899,1.2592,367699996.0
2005-05-24 04:40:00,1.25918,1.2597,1.2588,1.25925,414900004.0
2005-05-24 04:45:00,1.25885,1.25964,1.25885,1.25915,510400004.0
2005-05-24 04:50:00,1.25885,1.25965,1.25885,1.25893,308699998.0
2005-05-24 04:55:00,1.25944,1.25945,1.25887,1.25938,336700004.0
2005-05-24 05:00:00,1.2591,1.25918,1.25889,1.25906,256300001.0
2005-05-24 05:05:00,1.25932,1.25948,1.25897,1.259,443700001.0
2005-05-24 05:10:00,1.2592,1.25957,1.25902,1.2593,411899999.0
2005-05-24 05:15:00,1.25905,1.25918,1.25902,1.25902,405900006.0
2005-05-24 05:20:00,1.25916,1.25916,1.25895,1.25905,257999999.0
2005-05-24 05:25:00,1.25888,1.25935,1.25867,1.25877,436900003.0
2005-05-24 05:30:00,1.2588,1.25918,1.25872,1.25885,403800002.0
2005-05-24 05:35:00,1.2589,1.25953,1.2588,1.25924,519200005.0
2005-05-24 05:40:00,1.25888,1.25927,1.25879,1.25888,316600004.0
2005-05-24 05:45:00,1.2588,1.25897,1.2588,1.25897,356199999.0
2005-05-24 05:50:00,1.25894,1.2595,1.25878,1.2595,483200000.0
2005-05-24 05:55:00,1.259,1.25953,1.25895,1.25915,547899998.0
2005-05-24 06:00:00,1.25898,1.2596,1.2589,1.25893,469300007.0
2005-05-24 06:05:00,1.25946,1.25947,1.25891,1.25932,443700003.0
2005-05-24 06:10:00,1.25897,1.25897,1.25875,1.2588,291089998.0
2005-05-24 06:15:00,1.2593,1.2593,1.25868,1.2588,468299997.0
2005-05-24 06:20:00,1.25879,1.25919,1.25868,1.2588,291800004.0
2005-05-24 06:25:00,1.25889,1.25943,1.25864,1.25939,461600003.0
2005-05-24 06:30:00,1.25892,1.25911,1.25879,1.2589,370699997.0
2005-05-24 06:35:00,1.25885,1.25918,1.25885,1.2589,503899995.0
2005-05-24 06:40:00,1.25895,1.25953,1.25885,1.25895,540900003.0
2005-05-24 06:45:00,1.259,1.25905,1.25885,1.25885,364600001.0
2005-05-24 06:50:00,1.2589,1.25958,1.25862,1.25958,306199998.0
2005-05-24 06:55:00,1.25918,1.25951,1.25905,1.25935,234899999.0
2005-05-24 07:00:00,1.25905,1.25915,1.2589,1.259,486699999.0
2005-05-24 07:05:00,1.25903,1.25956,1.25895,1.25931,179699998.0
2005-05-24 07:10:00,1.25885,1.25943,1.25853,1.25907,451500005.0
2005-05-24 07:15:00,1.25932,1.25965,1.25905,1.25965,535900002.0
2005-05-24 07:20:00,1.2591,1.25924,1.25891,1.25899,227599999.0
2005-05-24 07:25:00,1.259,1.25938,1.25895,1.25936,248390002.0
2005-05-24 07:30:00,1.25935,1.25948,1.25916,1.25947,382600002.0
2005-05-24 07:35:00,1.25949,1.2597,1.25941,1.25955,298100004.0
2005-05-24 07:40:00,1.25971,1.25998,1.25949,1.25973,486000002.0
2005-05-24 07:45:00,1.25962,1.25977,1.25958,1.25962,331500002.0
2005-05-24 07:50:00,1.25959,1.26004,1.25959,1.26002,330500000.0
2005-05-24 07:55:00,1.26009,1.26011,1.25966,1.2598,414500001.0
2005-05-24 08:00:00,1.2597,1.25985,1.25955,1.25972,365199998.0
2005-05-24 08:05:00,1.25968,1.2598,1.25932,1.25932,567800000.0
2005-05-24 08:10:00,1.2593,1.25941,1.25845,1.25845,332800004.0
2005-05-24 08:15:00,1.25857,1.25932,1.25857,1.25932,216599999.0
2005-05-24 08:20:00,1.25929,1.25929,1.25893,1.25893,357500000.0
2005-05-24 08:25:00,1.25888,1.25888,1.25842,1.25848,273200001.0
2005-05-24 08:30:00,1.25856,1.25863,1.25836,1.25836,419000000.0
2005-05-24 08:35:00,1.25837,1.25837,1.25785,1.2579,384900004.0
2005-05-24 08:40:00,1.25783,1.25834,1.25779,1.25828,461200004.0
2005-05-24 08:45:00,1.25798,1.258,1.25764,1.25785,356299998.0
2005-05-24 08:50:00,1.25775,1.2581,1.25736,1.2574,464900001.0
2005-05-24 08:55:00,1.2573,1.25736,1.25704,1.25736,611800000.0
2005-05-24 09:00:00,1.25736,1.25823,1.25733,1.25823,394499996.0
2005-05-24 09:05:00,1.25824,1.25906,1.25783,1.25863,607200004.0
2005-05-24 09:10:00,1.25867,1.25876,1.25842,1.25869,427999997.0
2005-05-24 09:15:00,1.25835,1.25867,1.25818,1.25841,491100004.0
2005-05-24 09:20:00,1.25852,1.25885,1.25845,1.25875,378700005.0
2005-05-24 09:25:00,1.25876,1.25876,1.25843,1.25865,482799997.0
2005-05-24 09:30:00,1.25855,1.2587,1.25845,1.25849,244599997.0
2005-05-24 09:35:00,1.2585,1.25878,1.25823,1.25878,437100000.0
2005-05-24 09:40:00,1.25871,1.25893,1.2586,1.25883,541900006.0
2005-05-24 09:45:00,1.25875,1.25932,1.25873,1.25917,255700001.0
2005-05-24 09:50:00,1.25908,1.25919,1.25874,1.25898,278700001.0
2005-05-24 09:55:00,1.25921,1.25995,1.25919,1.25995,441999998.0
2005-05-24 10:00:00,1.25985,1.26013,1.25971,1.25987,536300006.0
2005-05-24 10:05:00,1.25991,1.25995,1.25964,1.2599,310600002.0
2005-05-24 10:10:00,1.25983,1.25992,1.25966,1.2599,294900003.0
2005-05-24 10:15:00,1.25993,1.26021,1.25968,1.26004,766100006.0
2005-05-24 10:20:00,1.26007,1.26015,1.25986,1.26006,462499998.0
2005-05-24 10:25:00,1.2601,1.26015,1.25986,1.25995,561400008.0
2005-05-24 10:30:00,1.25982,1.2602,1.25955,1.25977,402399999.0
2005-05-24 10:35:00,1.25972,1.26016,1.25956,1.26009,596800005.0
2005-05-24 10:40:00,1.26003,1.26008,1.2598,1.2599,442900000.0
2005-05-24 10:45:00,1.25995,1.26041,1.25953,1.25973,622100002.0
2005-05-24 10:50:00,1.25972,1.26024,1.2594,1.25991,649099997.0
2005-05-24 10:55:00,1.25964,1.25972,1.25937,1.25942,567899996.0
2005-05-24 11:00:00,1.25945,1.25965,1.25938,1.25951,488899998.0
2005-05-24 11:05:00,1.25946,1.25995,1.25944,1.2596,322299995.0
2005-05-24 11:10:00,1.25962,1.26016,1.25957,1.25982,672500000.0
2005-05-24 11:15:00,1.25983,1.2605,1.25983,1.26015,740400004.0
2005-05-24 11:20:00,1.26019,1.26099,1.26008,1.2608,456800000.0
2005-05-24 11:25:00,1.26088,1.26114,1.2605,1.26093,603699996.0
2005-05-24 11:30:00,1.26098,1.26101,1.26073,1.26083,503700001.0
2005-05-24 11:35:00,1.26088,1.26088,1.26031,1.26077,701599996.0
2005-05-24 11:40:00,1.2608,1.26119,1.26066,1.26098,382400002.0
2005-05-24 11:45:00,1.26135,1.26144,1.26045,1.2608,445900000.0
2005-05-24 11:50:00,1.26092,1.2611,1.26051,1.26108,432899997.0
2005-05-24 11:55:00,1.26118,1.2614,1.26104,1.2612,422000002.0
2005-05-24 12:00:00,1.26123,1.26155,1.26111,1.26152,410700004.0
2005-05-24 12:05:00,1.26149,1.26168,1.26135,1.26162,419299996.0
2005-05-24 12:10:00,1.2616,1.26204,1.26155,1.26163,558100002.0
2005-05-24 12:15:00,1.26167,1.2619,1.26121,1.26171,567000001.0
2005-05-24 12:20:00,1.2617,1.26175,1.26158,1.26163,224100003.0
2005-05-24 12:25:00,1.26162,1.26182,1.26133,1.26151,746200007.0
2005-05-24 12:30:00,1.26149,1.26184,1.26148,1.26155,445199996.0
2005-05-24 12:35:00,1.26168,1.26182,1.26158,1.26172,370700004.0
2005-05-24 12:40:00,1.26172,1.26172,1.26136,1.26153,372500003.0
2005-05-24 12:45:00,1.26155,1.26163,1.2613,1.26132,220500003.0
2005-05-24 12:50:00,1.26144,1.2618,1.2613,1.26145,357499996.0
2005-05-24 12:55:00,1.26145,1.26172,1.26137,1.26172,269000000.0
2005-05-24 13:00:00,1.26187,1.26243,1.26143,1.26144,406100000.0
2005-05-24 13:05:00,1.26144,1.26155,1.26112,1.26126,391800002.0
2005-05-24 13:10:00,1.26118,1.26174,1.26117,1.26117,605499999.0
2005-05-24 13:15:00,1.26122,1.26153,1.26117,1.2615,498700002.0
2005-05-24 13:20:00,1.26153,1.26187,1.26149,1.26173,460200003.0
2005-05-24 13:25:00,1.26171,1.26181,1.26158,1.26172,348500001.0
2005-05-24 13:30:00,1.26174,1.26174,1.26084,1.26086,441900002.0
2005-05-24 13:35:00,1.26089,1.26109,1.26019,1.2602,529799997.0
2005-05-24 13:40:00,1.26018,1.2602,1.25949,1.2598,529499997.0
2005-05-24 13:45:00,1.2597,1.26013,1.2597,1.25995,322799999.0
2005-05-24 13:50:00,1.25998,1.25998,1.25942,1.25955,499500001.0
2005-05-24 13:55:00,1.25952,1.25952,1.25828,1.2584,592499997.0
2005-05-24 14:00:00,1.25841,1.25933,1.25822,1.25928,653500005.0
2005-05-24 14:05:00,1.25925,1.2594,1.25901,1.25917,423499996.0
2005-05-24 14:10:00,1.25922,1.25928,1.25895,1.25923,425100006.0
2005-05-24 14:15:00,1.25917,1.25932,1.25905,1.25923,338400002.0
2005-05-24 14:20:00,1.25919,1.25922,1.25808,1.25826,510289992.0
2005-05-24 14:25:00,1.25826,1.25888,1.25813,1.25834,550700004.0
2005-05-24 14:30:00,1.25803,1.2589,1.25734,1.25876,350999996.0
2005-05-24 14:35:00,1.25888,1.25918,1.25849,1.25858,434600004.0
2005-05-24 14:40:00,1.25844,1.25855,1.25749,1.25773,411600002.0
2005-05-24 14:45:00,1.25763,1.25786,1.25743,1.25756,442399997.0
2005-05-24 14:50:00,1.25764,1.25781,1.25724,1.25737,477799995.0
2005-05-24 14:55:00,1.2574,1.25752,1.25702,1.25738,510100000.0
2005-05-24 15:00:00,1.25738,1.25752,1.25725,1.25737,387400005.0
2005-05-24 15:05:00,1.25742,1.25749,1.25707,1.25723,320400004.0
2005-05-24 15:10:00,1.25733,1.25758,1.25733,1.25745,604399994.0
2005-05-24 15:15:00,1.25751,1.25759,1.2574,1.25745,306000001.0
2005-05-24 15:20:00,1.25743,1.25764,1.2574,1.25758,602300002.0
2005-05-24 15:25:00,1.25751,1.25767,1.2574,1.25758,460000003.0
2005-05-24 15:30:00,1.25762,1.25778,1.25748,1.25771,525200000.0
2005-05-24 15:35:00,1.25769,1.25769,1.25743,1.25767,379000001.0
2005-05-24 15:40:00,1.25768,1.25811,1.25766,1.25794,243499998.0
2005-05-24 15:45:00,1.25792,1.25819,1.25759,1.25805,491799997.0
2005-05-24 15:50:00,1.25805,1.25856,1.25788,1.25855,551599999.0
2005-05-24 15:55:00,1.25853,1.25863,1.25832,1.2584,561500006.0
2005-05-24 16:00:00,1.25855,1.25864,1.25823,1.25845,586889999.0
2005-05-24 16:05:00,1.25858,1.25862,1.25807,1.25817,363699996.0
2005-05-24 16:10:00,1.25819,1.25859,1.258,1.25852,286900002.0
2005-05-24 16:15:00,1.2584,1.25867,1.25785,1.25838,264500002.0
2005-05-24 16:20:00,1.25835,1.25856,1.25827,1.25828,540900000.0
2005-05-24 16:25:00,1.2583,1.25876,1.25822,1.25869,504399992.0
2005-05-24 16:30:00,1.25873,1.25885,1.25852,1.25856,398800000.0
2005-05-24 16:35:00,1.25872,1.25982,1.25872,1.25982,408199998.0
2005-05-24 16:40:00,1.25986,1.2599,1.25882,1.25966,471500007.0
2005-05-24 16:45:00,1.25962,1.25972,1.25865,1.25928,525190001.0
2005-05-24 16:50:00,1.25925,1.25945,1.25896,1.259,424600001.0
2005-05-24 16:55:00,1.25905,1.25928,1.25893,1.25922,336499999.0
2005-05-24 17:00:00,1.2592,1.25964,1.25894,1.25957,459299999.0
2005-05-24 17:05:00,1.2595,1.25973,1.2595,1.25968,226400002.0
2005-05-24 17:10:00,1.25963,1.25965,1.25929,1.25937,403999999.0
2005-05-24 17:15:00,1.25934,1.2596,1.25927,1.25945,448000000.0
2005-05-24 17:20:00,1.25945,1.25949,1.25922,1.25922,308100004.0
2005-05-24 17:25:00,1.25932,1.25974,1.25931,1.25971,318300000.0
2005-05-24 17:30:00,1.25977,1.26014,1.25973,1.26009,274500002.0
2005-05-24 17:35:00,1.26005,1.26111,1.26005,1.26107,368699998.0
2005-05-24 17:40:00,1.26108,1.26152,1.26102,1.26152,444600003.0
2005-05-24 17:45:00,1.26143,1.26154,1.26098,1.26117,325899999.0
2005-05-24 17:50:00,1.26112,1.26159,1.2608,1.26093,479300000.0
2005-05-24 17:55:00,1.26087,1.26151,1.26055,1.26085,504700002.0
2005-05-24 18:00:00,1.26082,1.26134,1.26065,1.26122,3002900003.0
2005-05-24 18:05:00,1.26126,1.26131,1.26064,1.26075,4065599999.0
2005-05-24 18:10:00,1.26082,1.26103,1.26075,1.26096,2579800009.0
2005-05-24 18:15:00,1.26094,1.26181,1.26082,1.2616,2948899999.0
2005-05-24 18:20:00,1.26155,1.26155,1.2609,1.26113,1951400009.0
2005-05-24 18:25:00,1.26113,1.26173,1.26096,1.26152,2423800003.0
2005-05-24 18:30:00,1.26132,1.26175,1.26115,1.26143,2708600017.0
2005-05-24 18:35:00,1.26158,1.26192,1.26122,1.26189,1421200009.0
2005-05-24 18:40:00,1.26142,1.26201,1.26142,1.26178,2302300002.0
2005-05-24 18:45:00,1.26183,1.26198,1.26132,1.26143,1167799998.0
2005-05-24 18:50:00,1.2614,1.26195,1.26137,1.26167,1255900002.0
2005-05-24 18:55:00,1.26173,1.2621,1.26166,1.26182,1822990006.0
2005-05-24 19:00:00,1.26185,1.26196,1.26172,1.26184,1296200001.0
2005-05-24 19:05:00,1.26183,1.26238,1.26172,1.26231,2053200006.0
2005-05-24 19:10:00,1.2624,1.26288,1.26223,1.26275,960699999.0
2005-05-24 19:15:00,1.2627,1.26287,1.26265,1.2628,1551700005.0
2005-05-24 19:20:00,1.26285,1.26336,1.26282,1.26328,408099999.0
2005-05-24 19:25:00,1.26325,1.26352,1.26271,1.26271,783799999.0
2005-05-24 19:30:00,1.26272,1.26294,1.26225,1.26294,933100000.0
2005-05-24 19:35:00,1.26302,1.26305,1.26263,1.26283,1289100003.0
2005-05-24 19:40:00,1.26285,1.2629,1.26252,1.26272,864399997.0
2005-05-24 19:45:00,1.26284,1.26296,1.2626,1.2626,571900003.0
2005-05-24 19:50:00,1.26263,1.26271,1.26252,1.26252,597899999.0
2005-05-24 19:55:00,1.26251,1.2626,1.26219,1.2626,798799997.0
2005-05-24 20:00:00,1.26258,1.26278,1.26226,1.26235,1032100001.0
2005-05-24 20:05:00,1.26234,1.26248,1.2622,1.26243,956600001.0
2005-05-24 20:10:00,1.26241,1.26249,1.26215,1.26227,1221400000.0
2005-05-24 20:15:00,1.26238,1.26256,1.26174,1.26177,1761200003.0
2005-05-24 20:20:00,1.2617,1.26185,1.26135,1.26145,1927099999.0
2005-05-24 20:25:00,1.2615,1.26176,1.2614,1.26145,1693790005.0
2005-05-24 20:30:00,1.26143,1.26155,1.26134,1.26135,1558900000.0
2005-05-24 20:35:00,1.26138,1.2615,1.2613,1.26138,1680000002.0
2005-05-24 20:40:00,1.26135,1.26138,1.26093,1.26103,1641100003.0
2005-05-24 20:45:00,1.26097,1.26141,1.26073,1.26133,1131400007.0
2005-05-24 20:50:00,1.2608,1.26131,1.2607,1.26075,1214299996.0
2005-05-24 20:55:00,1.26082,1.26083,1.26053,1.26065,1912700000.0
2005-05-24 21:00:00,1.26064,1.26064,1.26019,1.26043,3228900005.0
2005-05-24 21:05:00,1.26045,1.26098,1.2603,1.26048,1733199996.0
2005-05-24 21:10:00,1.26045,1.26045,1.25951,1.25987,1521400004.0
2005-05-24 21:15:00,1.25985,1.26004,1.2598,1.25995,410900003.0
2005-05-24 21:20:00,1.25977,1.25977,1.25906,1.2591,359799991.0
2005-05-24 21:25:00,1.2592,1.25979,1.2592,1.25977,757400001.0
2005-05-24 21:30:00,1.25976,1.25976,1.25953,1.2597,552000001.0
2005-05-24 21:35:00,1.25968,1.25968,1.25899,1.25903,627799997.0
2005-05-24 21:40:00,1.25899,1.25931,1.25881,1.25931,944400004.0
2005-05-24 21:45:00,1.2589,1.2595,1.25875,1.25924,882600006.0
2005-05-24 21:50:00,1.25875,1.25919,1.25873,1.25914,535300001.0
2005-05-24 21:55:00,1.25922,1.25937,1.2592,1.2593,303899999.0
2005-05-24 22:00:00,1.25939,1.25969,1.25925,1.2594,998600011.0
2005-05-24 22:05:00,1.25944,1.25955,1.25935,1.25945,592300004.0
2005-05-24 22:10:00,1.25945,1.25953,1.2594,1.25943,268499999.0
2005-05-24 22:15:00,1.25948,1.2599,1.25935,1.2594,363000001.0
2005-05-24 22:20:00,1.2594,1.25945,1.25923,1.25945,587399999.0
2005-05-24 22:25:00,1.25943,1.25945,1.25922,1.25925,574300000.0
2005-05-24 22:30:00,1.25939,1.25949,1.25885,1.25918,703099995.0
2005-05-24 22:35:00,1.25926,1.2593,1.2589,1.25893,654700004.0
2005-05-24 22:40:00,1.25893,1.25966,1.25888,1.25937,734399999.0
2005-05-24 22:45:00,1.25916,1.25957,1.25887,1.2589,467000002.0
2005-05-24 22:50:00,1.25888,1.25911,1.25878,1.25878,469400003.0
2005-05-24 22:55:00,1.2588,1.25935,1.25861,1.25917,714899996.0
2005-05-24 23:00:00,1.2591,1.25966,1.259,1.25918,608900002.0
2005-05-24 23:05:00,1.25952,1.25969,1.25888,1.25932,437000001.0
2005-05-24 23:10:00,1.2593,1.25935,1.25877,1.25895,589000000.0
2005-05-24 23:15:00,1.25908,1.2593,1.25862,1.25872,408000001.0
2005-05-24 23:20:00,1.25884,1.25965,1.25884,1.25947,393799998.0
2005-05-24 23:25:00,1.25928,1.25977,1.25907,1.25923,536300009.0
2005-05-24 23:30:00,1.25921,1.25968,1.25907,1.25935,486900003.0
2005-05-24 23:35:00,1.25925,1.25971,1.25912,1.2592,317800000.0
2005-05-24 23:40:00,1.25917,1.25984,1.25915,1.25928,412799997.0
2005-05-24 23:45:00,1.25938,1.26008,1.25925,1.25962,348199998.0
2005-05-24 23:50:00,1.25935,1.25993,1.25922,1.25973,502600003.0
2005-05-24 23:55:00,1.25925,1.2599,1.25923,1.25938,440700006.0
2005-05-25 00:00:00,1.2596,1.26034,1.25936,1.25946,365800001.0
2005-05-25 00:05:00,1.25985,1.26018,1.2594,1.25995,427700005.0
2005-05-25 00:10:00,1.2595,1.26019,1.25945,1.2599,502500006.0
2005-05-25 00:15:00,1.25985,1.25991,1.25953,1.25991,341900000.0
2005-05-25 00:20:00,1.2599,1.26044,1.25982,1.25992,655700000.0
2005-05-25 00:25:00,1.25977,1.26035,1.25963,1.26032,392500004.0
2005-05-25 00:30:00,1.26037,1.26095,1.26037,1.26095,386400001.0
2005-05-25 00:35:00,1.26082,1.26105,1.26046,1.26052,391599996.0
2005-05-25 00:40:00,1.26051,1.2615,1.26051,1.2615,367800007.0
2005-05-25 00:45:00,1.2609,1.26165,1.26082,1.26095,444500002.0
2005-05-25 00:50:00,1.26105,1.2614,1.26095,1.26103,572900007.0
2005-05-25 00:55:00,1.26098,1.26102,1.26082,1.2609,320090000.0
2005-05-25 01:00:00,1.26103,1.26159,1.26083,1.26098,362399999.0
2005-05-25 01:05:00,1.26102,1.26148,1.26079,1.26131,362200001.0
2005-05-25 01:10:00,1.26092,1.26164,1.26092,1.26095,237100001.0
2005-05-25 01:15:00,1.261,1.26148,1.26095,1.26118,400099999.0
2005-05-25 01:20:00,1.26116,1.26142,1.26111,1.26132,141999999.0
2005-05-25 01:25:00,1.26137,1.26137,1.26093,1.261,324999996.0
2005-05-25 01:30:00,1.26104,1.26187,1.26104,1.26127,332500001.0
2005-05-25 01:35:00,1.26125,1.2617,1.26107,1.26161,545100008.0
2005-05-25 01:40:00,1.2612,1.26184,1.2612,1.2613,230700000.0
2005-05-25 01:45:00,1.26123,1.26176,1.26117,1.26137,375800003.0
2005-05-25 01:50:00,1.26158,1.26238,1.26158,1.26231,274700004.0
2005-05-25 01:55:00,1.26224,1.26241,1.26205,1.2621,312500001.0
2005-05-25 02:00:00,1.26203,1.26248,1.26202,1.26229,381500001.0
2005-05-25 02:05:00,1.26265,1.26265,1.26215,1.26236,477700004.0
2005-05-25 02:10:00,1.26228,1.26281,1.26154,1.26184,378900001.0
2005-05-25 02:15:00,1.26205,1.26205,1.26177,1.2619,320799999.0
2005-05-25 02:20:00,1.26185,1.26229,1.26179,1.26206,381699998.0
2005-05-25 02:25:00,1.26195,1.26252,1.26189,1.26203,418699999.0
2005-05-25 02:30:00,1.26202,1.26249,1.262,1.26213,469800002.0
2005-05-25 02:35:00,1.26205,1.26259,1.26193,1.26205,395800000.0
2005-05-25 02:40:00,1.26218,1.26247,1.26195,1.262,458700004.0
2005-05-25 02:45:00,1.26197,1.26215,1.2617,1.26193,219300001.0
2005-05-25 02:50:00,1.26203,1.26269,1.26203,1.26243,277000003.0
2005-05-25 02:55:00,1.26243,1.26282,1.26187,1.26256,320800000.0
2005-05-25 03:00:00,1.2624,1.2628,1.2623,1.26243,432600001.0
2005-05-25 03:05:00,1.26245,1.26255,1.26229,1.26232,396600003.0
2005-05-25 03:10:00,1.26227,1.26254,1.26218,1.26218,251299999.0
2005-05-25 03:15:00,1.26212,1.26228,1.26204,1.26214,354700006.0
2005-05-25 03:20:00,1.26215,1.2624,1.26182,1.2624,394499998.0
2005-05-25 03:25:00,1.26201,1.26215,1.26186,1.262,352700002.0
2005-05-25 03:30:00,1.2621,1.26238,1.26187,1.26202,308899997.0
2005-05-25 03:35:00,1.26189,1.26197,1.26155,1.26167,313000001.0
2005-05-25 03:40:00,1.26163,1.26187,1.26143,1.26143,421900001.0
2005-05-25 03:45:00,1.26147,1.2619,1.26142,1.26161,419899996.0
2005-05-25 03:50:00,1.26167,1.26208,1.26155,1.2617,424800000.0
2005-05-25 03:55:00,1.26174,1.26176,1.26152,1.26152,248199998.0
2005-05-25 04:00:00,1.26142,1.2619,1.26134,1.26151,422099999.0
2005-05-25 04:05:00,1.26143,1.26147,1.26102,1.26123,247200001.0
2005-05-25 04:10:00,1.26125,1.26171,1.261,1.26101,522700003.0
2005-05-25 04:15:00,1.26103,1.26153,1.26083,1.26083,368600001.0
2005-05-25 04:20:00,1.26112,1.2615,1.26106,1.26106,464099998.0
2005-05-25 04:25:00,1.26144,1.26174,1.26109,1.26115,336000002.0
2005-05-25 04:30:00,1.26115,1.26165,1.26093,1.261,433500003.0
2005-05-25 04:35:00,1.26109,1.26126,1.26086,1.26086,321600000.0
2005-05-25 04:40:00,1.26082,1.26084,1.2603,1.26046,415399999.0
2005-05-25 04:45:00,1.26098,1.26098,1.26025,1.26035,374100003.0
2005-05-25 04:50:00,1.26025,1.26056,1.26025,1.26056,307600001.0
2005-05-25 04:55:00,1.26055,1.26066,1.26018,1.26025,357300001.0
2005-05-25 05:00:00,1.26026,1.26083,1.26014,1.26083,310099996.0
2005-05-25 05:05:00,1.26075,1.26075,1.26023,1.26023,337300000.0
2005-05-25 05:10:00,1.26025,1.26085,1.26025,1.26055,267400002.0
2005-05-25 05:15:00,1.26053,1.26108,1.26043,1.26052,577800002.0
2005-05-25 05:20:00,1.26068,1.2611,1.26055,1.26076,532399998.0
2005-05-25 05:25:00,1.26072,1.26116,1.26055,1.26057,280800000.0
2005-05-25 05:30:00,1.26052,1.26118,1.26052,1.26071,435200009.0
2005-05-25 05:35:00,1.26112,1.26125,1.2607,1.26078,342600003.0
2005-05-25 05:40:00,1.26069,1.26127,1.26062,1.26103,381500004.0
2005-05-25 05:45:00,1.2606,1.2612,1.2606,1.26083,517599995.0
2005-05-25 05:50:00,1.26075,1.26129,1.2607,1.2607,498400008.0
2005-05-25 05:55:00,1.26107,1.26117,1.26065,1.26084,438700002.0
2005-05-25 06:00:00,1.26098,1.26156,1.26086,1.26086,377399995.0
2005-05-25 06:05:00,1.26095,1.26154,1.26082,1.26085,474499997.0
2005-05-25 06:10:00,1.26097,1.2615,1.2608,1.2609,325499999.0
2005-05-25 06:15:00,1.2609,1.26152,1.26072,1.26072,546500002.0
2005-05-25 06:20:00,1.26071,1.26159,1.26071,1.2611,306400003.0
2005-05-25 06:25:00,1.26151,1.26161,1.26086,1.26092,566499996.0
2005-05-25 06:30:00,1.26097,1.26178,1.2609,1.26107,350700004.0
2005-05-25 06:35:00,1.26103,1.2612,1.26055,1.26076,459900001.0
2005-05-25 06:40:00,1.26082,1.26082,1.26043,1.26055,501200002.0
2005-05-25 06:45:00,1.26113,1.26113,1.26045,1.26045,287899998.0
2005-05-25 06:50:00,1.26046,1.26077,1.26,1.2604,393199999.0
2005-05-25 06:55:00,1.26055,1.26087,1.26022,1.26033,408400003.0
2005-05-25 07:00:00,1.26041,1.2609,1.26021,1.26048,661700001.0
2005-05-25 07:05:00,1.26039,1.26055,1.26035,1.26045,297000003.0
2005-05-25 07:10:00,1.26047,1.26085,1.26035,1.26037,339300001.0
2005-05-25 07:15:00,1.26066,1.26086,1.2603,1.2604,331399997.0
2005-05-25 07:20:00,1.26035,1.26076,1.26023,1.26023,320100001.0
2005-05-25 07:25:00,1.2606,1.26081,1.26025,1.26053,628800004.0
2005-05-25 07:30:00,1.26052,1.26131,1.26043,1.2613,491500001.0
2005-05-25 07:35:00,1.26121,1.26161,1.26111,1.26133,555500001.0
2005-05-25 07:40:00,1.26136,1.26157,1.26058,1.26118,299099999.0
2005-05-25 07:45:00,1.26102,1.2614,1.26095,1.26107,248500004.0
2005-05-25 07:50:00,1.26092,1.26219,1.2607,1.2619,433300003.0
2005-05-25 07:55:00,1.2618,1.26217,1.26055,1.26124,616900003.0
2005-05-25 08:00:00,1.26125,1.26186,1.26125,1.26143,375800002.0
2005-05-25 08:05:00,1.26189,1.26189,1.26132,1.26132,360499998.0
2005-05-25 08:10:00,1.26155,1.26173,1.26105,1.2611,321000000.0
2005-05-25 08:15:00,1.26119,1.26179,1.26113,1.26145,422199999.0
2005-05-25 08:20:00,1.26165,1.26168,1.26048,1.26088,540000000.0
2005-05-25 08:25:00,1.26127,1.26182,1.26087,1.26171,525700000.0
2005-05-25 08:30:00,1.26113,1.26177,1.26113,1.26153,389899996.0
2005-05-25 08:35:00,1.26158,1.2618,1.26123,1.26168,389800000.0
2005-05-25 08:40:00,1.26137,1.26145,1.26101,1.26125,332499997.0
2005-05-25 08:45:00,1.2612,1.26161,1.26113,1.26154,214800001.0
2005-05-25 08:50:00,1.26115,1.26132,1.26112,1.26126,311400003.0
2005-05-25 08:55:00,1.2612,1.26125,1.26091,1.26119,356099998.0
2005-05-25 09:00:00,1.26123,1.26161,1.26111,1.26135,599600005.0
2005-05-25 09:05:00,1.26106,1.2611,1.26078,1.26084,404100003.0
2005-05-25 09:10:00,1.26078,1.26087,1.25977,1.25989,489199997.0
2005-05-25 09:15:00,1.26003,1.26039,1.25969,1.25997,578800000.0
2005-05-25 09:20:00,1.26086,1.26086,1.25934,1.25945,257899998.0
2005-05-25 09:25:00,1.25958,1.2599,1.2595,1.25958,307600001.0
2005-05-25 09:30:00,1.25948,1.25987,1.25941,1.2598,248900002.0
2005-05-25 09:35:00,1.2599,1.26027,1.25977,1.26027,496299998.0
2005-05-25 09:40:00,1.2606,1.26074,1.26004,1.26004,411599999.0
2005-05-25 09:45:00,1.26011,1.26109,1.26011,1.261,281599997.0
2005-05-25 09:50:00,1.26067,1.2608,1.26044,1.26045,410300005.0
2005-05-25 09:55:00,1.2605,1.26086,1.26028,1.26086,340199998.0
2005-05-25 10:00:00,1.26091,1.26091,1.25962,1.25969,416599998.0
2005-05-25 10:05:00,1.25966,1.26055,1.25949,1.26,561100006.0
2005-05-25 10:10:00,1.25989,1.26054,1.25982,1.2601,220999999.0
2005-05-25 10:15:00,1.26017,1.26049,1.26001,1.26001,561299998.0
2005-05-25 10:20:00,1.26017,1.2602,1.25985,1.25997,417300002.0
2005-05-25 10:25:00,1.26002,1.26039,1.25995,1.26008,350900000.0
2005-05-25 10:30:00,1.26007,1.26073,1.26007,1.26063,251300000.0
2005-05-25 10:35:00,1.26052,1.26065,1.25963,1.26036,612699995.0
2005-05-25 10:40:00,1.26025,1.26088,1.2602,1.26047,578499998.0
2005-05-25 10:45:00,1.26047,1.26097,1.26025,1.26043,605700007.0
2005-05-25 10:50:00,1.2604,1.26043,1.25981,1.2599,445299998.0
2005-05-25 10:55:00,1.2599,1.26023,1.25956,1.25982,387300001.0
2005-05-25 11:00:00,1.25971,1.25975,1.25893,1.25899,427099998.0
2005-05-25 11:05:00,1.25904,1.2592,1.25856,1.25915,418300001.0
2005-05-25 11:10:00,1.25912,1.25961,1.25894,1.25961,609600004.0
2005-05-25 11:15:00,1.25923,1.2594,1.25923,1.25925,583099997.0
2005-05-25 11:20:00,1.25928,1.25963,1.259,1.25937,406000002.0
2005-05-25 11:25:00,1.25972,1.25983,1.25933,1.25933,522300003.0
2005-05-25 11:30:00,1.25942,1.26003,1.25939,1.26003,390299999.0
2005-05-25 11:35:00,1.26011,1.2604,1.2598,1.26002,589700005.0
2005-05-25 11:40:00,1.26,1.26005,1.25945,1.25955,404400002.0
2005-05-25 11:45:00,1.25951,1.25951,1.25889,1.25893,395500004.0
2005-05-25 11:50:00,1.25908,1.25993,1.25908,1.25988,481800002.0
2005-05-25 11:55:00,1.25988,1.26037,1.25954,1.26014,386900006.0
2005-05-25 12:00:00,1.26018,1.26057,1.26013,1.2605,339400000.0
2005-05-25 12:05:00,1.26047,1.26055,1.26035,1.2605,471199996.0
2005-05-25 12:10:00,1.26054,1.26074,1.26046,1.26047,606900001.0
2005-05-25 12:15:00,1.26038,1.2605,1.26012,1.26013,463800003.0
2005-05-25 12:20:00,1.26012,1.2605,1.26012,1.26045,602499996.0
2005-05-25 12:25:00,1.26081,1.26094,1.26042,1.26081,661399994.0
2005-05-25 12:30:00,1.26047,1.26095,1.26025,1.26025,364990002.0
2005-05-25 12:35:00,1.26037,1.26037,1.25892,1.25932,366399999.0
2005-05-25 12:40:00,1.25935,1.25972,1.25923,1.25943,584200003.0
2005-05-25 12:45:00,1.25946,1.25967,1.25936,1.25967,244000001.0
2005-05-25 12:50:00,1.25975,1.26076,1.25964,1.26068,382100000.0
2005-05-25 12:55:00,1.26071,1.26106,1.26065,1.26093,349900002.0
2005-05-25 13:00:00,1.26093,1.26147,1.26093,1.26144,545799996.0
2005-05-25 13:05:00,1.26135,1.26152,1.26098,1.26115,392300002.0
2005-05-25 13:10:00,1.26124,1.26137,1.26098,1.261,178900000.0
2005-05-25 13:15:00,1.26095,1.26158,1.26091,1.261,491299998.0
2005-05-25 13:20:00,1.26098,1.26172,1.26095,1.26155,566999995.0
2005-05-25 13:25:00,1.26148,1.26149,1.26112,1.26133,359899999.0
2005-05-25 13:30:00,1.26113,1.2614,1.2611,1.26123,279200002.0
2005-05-25 13:35:00,1.26125,1.26153,1.261,1.261,452899995.0
2005-05-25 13:40:00,1.26098,1.26101,1.26055,1.26055,618100006.0
2005-05-25 13:45:00,1.26059,1.2611,1.26059,1.26105,319300002.0
2005-05-25 13:50:00,1.26112,1.26146,1.26112,1.2613,542600001.0
2005-05-25 13:55:00,1.26123,1.26167,1.26072,1.26114,345700004.0
2005-05-25 14:00:00,1.26107,1.26165,1.26101,1.26101,233100002.0
2005-05-25 14:05:00,1.26097,1.26108,1.25979,1.26026,438699999.0
2005-05-25 14:10:00,1.26033,1.26033,1.25962,1.25973,489599998.0
2005-05-25 14:15:00,1.25974,1.26004,1.25966,1.25995,395099999.0
2005-05-25 14:20:00,1.25992,1.26047,1.2597,1.26042,509499999.0
2005-05-25 14:25:00,1.26031,1.26034,1.25963,1.25977,352200005.0
2005-05-25 14:30:00,1.2598,1.2598,1.2592,1.25961,527400004.0
2005-05-25 14:35:00,1.25966,1.26029,1.25961,1.26013,457100000.0
2005-05-25 14:40:00,1.26012,1.26035,1.25975,1.2598,385900002.0
2005-05-25 14:45:00,1.25981,1.25991,1.25955,1.25957,405200004.0
2005-05-25 14:50:00,1.25961,1.25961,1.25912,1.25912,347500003.0
2005-05-25 14:55:00,1.25918,1.25918,1.2586,1.25871,507300002.0
2005-05-25 15:00:00,1.25887,1.25981,1.25819,1.25924,542299999.0
2005-05-25 15:05:00,1.25903,1.25903,1.25815,1.25837,442200000.0
2005-05-25 15:10:00,1.25852,1.25925,1.25815,1.25815,404500003.0
2005-05-25 15:15:00,1.25813,1.25833,1.25769,1.25822,510899998.0
2005-05-25 15:20:00,1.25815,1.2587,1.25757,1.25859,424399999.0
2005-05-25 15:25:00,1.25866,1.25953,1.25842,1.2595,297999999.0
2005-05-25 15:30:00,1.25923,1.25947,1.25891,1.25947,578200000.0
2005-05-25 15:35:00,1.25948,1.25948,1.25909,1.25937,509189995.0
2005-05-25 15:40:00,1.25942,1.26022,1.25942,1.26003,527900004.0
2005-05-25 15:45:00,1.26005,1.26005,1.2594,1.25942,643699997.0
2005-05-25 15:50:00,1.25931,1.25938,1.25907,1.25923,446800004.0
2005-05-25 15:55:00,1.25915,1.2592,1.25787,1.25792,490100000.0
2005-05-25 16:00:00,1.25794,1.2584,1.25756,1.25829,488200001.0
2005-05-25 16:05:00,1.25833,1.25928,1.25825,1.25928,580000003.0
2005-05-25 16:10:00,1.25938,1.25973,1.25925,1.25945,470000010.0
2005-05-25 16:15:00,1.25958,1.25982,1.25943,1.2597,463800000.0
2005-05-25 16:20:00,1.25988,1.26134,1.25988,1.26134,468299999.0
2005-05-25 16:25:00,1.26165,1.26172,1.26129,1.26129,427500004.0
2005-05-25 16:30:00,1.26115,1.26141,1.2608,1.26122,405600000.0
2005-05-25 16:35:00,1.2613,1.26292,1.26116,1.26282,488799999.0
2005-05-25 16:40:00,1.26282,1.26394,1.26267,1.26374,394899999.0
2005-05-25 16:45:00,1.26351,1.26405,1.26325,1.26395,446899999.0
2005-05-25 16:50:00,1.26409,1.26533,1.26409,1.26499,400000006.0
2005-05-25 16:55:00,1.26504,1.26575,1.26456,1.26562,384700000.0
2005-05-25 17:00:00,1.26555,1.26571,1.26454,1.26466,587499999.0
2005-05-25 17:05:00,1.26463,1.26497,1.26423,1.26478,447400002.0
2005-05-25 17:10:00,1.26477,1.2654,1.26425,1.26425,373800001.0
2005-05-25 17:15:00,1.26412,1.26456,1.26408,1.26418,453499998.0
2005-05-25 17:20:00,1.26415,1.26446,1.26409,1.26421,394999996.0
2005-05-25 17:25:00,1.26422,1.26449,1.26398,1.2644,563100001.0
2005-05-25 17:30:00,1.26442,1.26454,1.26415,1.26415,347600006.0
2005-05-25 17:35:00,1.26402,1.2643,1.26397,1.26428,379099993.0
2005-05-25 17:40:00,1.26433,1.26477,1.26415,1.26477,387500000.0
2005-05-25 17:45:00,1.26473,1.26478,1.26432,1.26433,240600001.0
2005-05-25 17:50:00,1.26438,1.26453,1.26406,1.26432,459900000.0
2005-05-25 17:55:00,1.26425,1.26431,1.26383,1.2639,499100000.0
2005-05-25 18:00:00,1.2639,1.26395,1.26321,1.26348,2913990008.0
2005-05-25 18:05:00,1.26352,1.26384,1.26346,1.26372,4234600000.0
2005-05-25 18:10:00,1.26383,1.26413,1.26363,1.26401,2289900004.0
2005-05-25 18:15:00,1.26396,1.26432,1.26387,1.26422,2875599994.0
2005-05-25 18:20:00,1.26425,1.26425,1.26357,1.26358,2040700007.0
2005-05-25 18:25:00,1.26354,1.26394,1.26344,1.26388,2692700012.0
2005-05-25 18:30:00,1.26393,1.26408,1.2638,1.26395,2295799998.0
2005-05-25 18:35:00,1.26395,1.26438,1.26385,1.26432,1449300007.0
2005-05-25 18:40:00,1.26438,1.26462,1.26411,1.26422,2261200004.0
2005-05-25 18:45:00,1.26425,1.2644,1.26402,1.26421,926800006.0
2005-05-25 18:50:00,1.26419,1.26475,1.26409,1.26425,1097599998.0
2005-05-25 18:55:00,1.26427,1.26492,1.26425,1.2648,1784100004.0
2005-05-25 19:00:00,1.26482,1.26495,1.26465,1.26492,1353100000.0
2005-05-25 19:05:00,1.26491,1.26538,1.26475,1.26485,1919499997.0
2005-05-25 19:10:00,1.26488,1.26491,1.26442,1.26456,1058000005.0
2005-05-25 19:15:00,1.26452,1.26495,1.2643,1.26495,1859500016.0
2005-05-25 19:20:00,1.26461,1.2647,1.2642,1.26435,550889997.0
2005-05-25 19:25:00,1.2644,1.26447,1.26398,1.26402,723600001.0
2005-05-25 19:30:00,1.26407,1.26417,1.26361,1.26383,888400004.0
2005-05-25 19:35:00,1.26376,1.26376,1.26313,1.26332,1244299997.0
2005-05-25 19:40:00,1.26326,1.26335,1.26241,1.26274,956199994.0
2005-05-25 19:45:00,1.26283,1.26313,1.26283,1.263,499600008.0
2005-05-25 19:50:00,1.26302,1.2634,1.26299,1.26337,494099999.0
2005-05-25 19:55:00,1.26338,1.26346,1.26294,1.26317,823699999.0
2005-05-25 20:00:00,1.2632,1.26375,1.2632,1.26368,1079499997.0
2005-05-25 20:05:00,1.26361,1.26408,1.26343,1.26403,1041199999.0
2005-05-25 20:10:00,1.26398,1.26415,1.26357,1.2641,1215300003.0
2005-05-25 20:15:00,1.26411,1.26411,1.2635,1.2637,1596100000.0
2005-05-25 20:20:00,1.2637,1.26389,1.26353,1.26371,1914999999.0
2005-05-25 20:25:00,1.26372,1.26372,1.2634,1.26345,1461200000.0
2005-05-25 20:30:00,1.26343,1.26378,1.26343,1.26378,1403399999.0
2005-05-25 20:35:00,1.26385,1.26404,1.26352,1.26375,1448800002.0
2005-05-25 20:40:00,1.26375,1.26377,1.26348,1.26355,1609900015.0
2005-05-25 20:45:00,1.26358,1.2637,1.26347,1.26363,1141300007.0
2005-05-25 20:50:00,1.26359,1.26359,1.2634,1.26345,1298100002.0
2005-05-25 20:55:00,1.26364,1.26394,1.26334,1.26346,1718399996.0
2005-05-25 21:00:00,1.26338,1.26375,1.26334,1.26373,2811399996.0
2005-05-25 21:05:00,1.2637,1.26413,1.26353,1.2638,1600799999.0
2005-05-25 21:10:00,1.26375,1.26396,1.26354,1.26382,1883800008.0
2005-05-25 21:15:00,1.26393,1.26429,1.26359,1.26359,523299995.0
2005-05-25 21:20:00,1.26358,1.26393,1.2635,1.2635,290490005.0
2005-05-25 21:25:00,1.26358,1.26373,1.26335,1.26335,789599997.0
2005-05-25 21:30:00,1.2634,1.2636,1.26293,1.2633,643600003.0
2005-05-25 21:35:00,1.2633,1.26358,1.26325,1.26358,668999997.0
2005-05-25 21:40:00,1.26355,1.26378,1.26325,1.2633,822200002.0
2005-05-25 21:45:00,1.2633,1.26375,1.26323,1.26323,715700002.0
2005-05-25 21:50:00,1.26315,1.26351,1.26266,1.26315,580800005.0
2005-05-25 21:55:00,1.2632,1.2636,1.26317,1.2635,541300010.0
2005-05-25 22:00:00,1.2635,1.26358,1.2633,1.26338,1106000008.0
2005-05-25 22:05:00,1.2634,1.26345,1.26325,1.26335,569000002.0
2005-05-25 22:10:00,1.26335,1.26345,1.2633,1.26343,382800000.0
2005-05-25 22:15:00,1.26348,1.26375,1.26335,1.26367,610700002.0
2005-05-25 22:20:00,1.2634,1.26345,1.26322,1.26345,652300006.0
2005-05-25 22:25:00,1.26348,1.26355,1.26336,1.26345,816900000.0
2005-05-25 22:30:00,1.26345,1.26346,1.26323,1.26325,740900000.0
2005-05-25 22:35:00,1.26337,1.26364,1.26328,1.26345,661400001.0
2005-05-25 22:40:00,1.26355,1.26398,1.26345,1.26382,729500001.0
2005-05-25 22:45:00,1.26385,1.26428,1.26342,1.26394,333100001.0
2005-05-25 22:50:00,1.26398,1.26457,1.2639,1.26412,621899999.0
2005-05-25 22:55:00,1.2642,1.26426,1.26375,1.26385,863499994.0
2005-05-25 23:00:00,1.26408,1.26459,1.26388,1.26388,468800001.0
2005-05-25 23:05:00,1.26432,1.26432,1.26265,1.26371,464799999.0
2005-05-25 23:10:00,1.26366,1.26391,1.26332,1.26383,465600005.0
2005-05-25 23:15:00,1.26375,1.26421,1.2634,1.26421,579100001.0
2005-05-25 23:20:00,1.26404,1.2642,1.2637,1.2638,296599999.0
2005-05-25 23:25:00,1.2643,1.26458,1.26374,1.26419,618900008.0
2005-05-25 23:30:00,1.26455,1.26473,1.26386,1.26415,360400001.0
2005-05-25 23:35:00,1.2641,1.26423,1.26382,1.2639,404400000.0
2005-05-25 23:40:00,1.2643,1.26437,1.2637,1.26388,320800002.0
2005-05-25 23:45:00,1.26405,1.26444,1.26366,1.26397,408500002.0
2005-05-25 23:50:00,1.26375,1.26414,1.26345,1.2639,409600002.0
2005-05-25 23:55:00,1.26355,1.26425,1.26355,1.26358,342800002.0
2005-05-26 00:00:00,1.26365,1.26423,1.26355,1.2636,379700002.0
2005-05-26 00:05:00,1.26355,1.26365,1.26345,1.26355,345799997.0
2005-05-26 00:10:00,1.26412,1.26415,1.26345,1.2635,648900002.0
2005-05-26 00:15:00,1.26378,1.26401,1.26303,1.2631,375000000.0
2005-05-26 00:20:00,1.26302,1.2638,1.26294,1.2632,312299999.0
2005-05-26 00:25:00,1.26357,1.26371,1.26315,1.26353,577099995.0
2005-05-26 00:30:00,1.26315,1.26334,1.26313,1.26331,172000001.0
2005-05-26 00:35:00,1.26323,1.26375,1.26312,1.26313,397799999.0
2005-05-26 00:40:00,1.26332,1.26416,1.26332,1.26387,438800004.0
2005-05-26 00:45:00,1.2637,1.26375,1.26338,1.26345,379800000.0
2005-05-26 00:50:00,1.26359,1.26409,1.26359,1.26382,483300001.0
2005-05-26 00:55:00,1.26382,1.26423,1.26367,1.2637,534499999.0
2005-05-26 01:00:00,1.2637,1.26422,1.26359,1.26361,446900005.0
2005-05-26 01:05:00,1.26375,1.26412,1.26355,1.26389,374700000.0
2005-05-26 01:10:00,1.26378,1.26417,1.26369,1.26381,192500000.0
2005-05-26 01:15:00,1.2639,1.2639,1.26375,1.2638,184000003.0
2005-05-26 01:20:00,1.26372,1.2639,1.26372,1.26375,197100000.0
2005-05-26 01:25:00,1.2638,1.26393,1.26372,1.26381,310999997.0
2005-05-26 01:30:00,1.26372,1.26397,1.26372,1.2639,355500000.0
2005-05-26 01:35:00,1.2641,1.26435,1.26384,1.26384,211000001.0
2005-05-26 01:40:00,1.26413,1.26431,1.26372,1.2639,229900002.0
2005-05-26 01:45:00,1.26408,1.26447,1.26385,1.2639,459500002.0
2005-05-26 01:50:00,1.26387,1.26427,1.26377,1.26423,304299996.0
2005-05-26 01:55:00,1.26377,1.2642,1.26365,1.26397,393099998.0
2005-05-26 02:00:00,1.26378,1.26411,1.2636,1.2637,422799999.0
2005-05-26 02:05:00,1.26372,1.26409,1.26343,1.26351,320000003.0
2005-05-26 02:10:00,1.26358,1.2641,1.26349,1.2636,390900004.0
2005-05-26 02:15:00,1.26367,1.26373,1.26348,1.2637,513400001.0
2005-05-26 02:20:00,1.26365,1.26378,1.26342,1.26362,499000001.0
2005-05-26 02:25:00,1.26365,1.26381,1.26343,1.2635,328600003.0
2005-05-26 02:30:00,1.26353,1.26397,1.26348,1.26352,472400000.0
2005-05-26 02:35:00,1.26355,1.26403,1.26345,1.26397,512800001.0
2005-05-26 02:40:00,1.26353,1.26391,1.26353,1.26391,331500001.0
2005-05-26 02:45:00,1.26355,1.26402,1.26355,1.2637,287000003.0
2005-05-26 02:50:00,1.26368,1.26375,1.2636,1.2637,216299998.0
2005-05-26 02:55:00,1.26387,1.26405,1.26379,1.26405,194300003.0
2005-05-26 03:00:00,1.264,1.26442,1.26365,1.26365,446299993.0
2005-05-26 03:05:00,1.26378,1.26419,1.26365,1.2638,508600009.0
2005-05-26 03:10:00,1.2638,1.26385,1.26329,1.26335,397599999.0
2005-05-26 03:15:00,1.26329,1.26335,1.26308,1.2633,300900001.0
2005-05-26 03:20:00,1.26335,1.2637,1.2632,1.26343,371899997.0
2005-05-26 03:25:00,1.26349,1.26381,1.26332,1.2636,538399998.0
2005-05-26 03:30:00,1.26338,1.26342,1.2632,1.26342,236100003.0
2005-05-26 03:35:00,1.26335,1.2634,1.263,1.26318,387200001.0
2005-05-26 03:40:00,1.26345,1.26373,1.26315,1.26323,296100000.0
2005-05-26 03:45:00,1.26361,1.26378,1.26325,1.26333,418500000.0
2005-05-26 03:50:00,1.26335,1.26362,1.26335,1.26352,295600002.0
2005-05-26 03:55:00,1.26353,1.26372,1.26352,1.26361,195200001.0
2005-05-26 04:00:00,1.26358,1.26386,1.26342,1.26344,336700006.0
2005-05-26 04:05:00,1.2635,1.26402,1.26343,1.26402,270899999.0
2005-05-26 04:10:00,1.2636,1.2638,1.26335,1.26335,422000002.0
2005-05-26 04:15:00,1.26335,1.26375,1.26332,1.26362,192800001.0
2005-05-26 04:20:00,1.2639,1.26395,1.26371,1.26375,486200002.0
2005-05-26 04:25:00,1.26376,1.26376,1.26342,1.26363,174599998.0
2005-05-26 04:30:00,1.26375,1.26414,1.2636,1.26398,477100001.0
2005-05-26 04:35:00,1.26372,1.2642,1.26367,1.26413,333500002.0
2005-05-26 04:40:00,1.26368,1.26418,1.26365,1.2637,247099998.0
2005-05-26 04:45:00,1.26374,1.2642,1.26365,1.26398,457500002.0
2005-05-26 04:50:00,1.26359,1.26408,1.26351,1.26362,559300003.0
2005-05-26 04:55:00,1.26355,1.26395,1.26339,1.26359,521999996.0
2005-05-26 05:00:00,1.2636,1.264,1.26342,1.26362,309800002.0
2005-05-26 05:05:00,1.26375,1.26404,1.26341,1.26343,411899997.0
2005-05-26 05:10:00,1.26346,1.26399,1.26345,1.26398,386800004.0
2005-05-26 05:15:00,1.26355,1.26402,1.26353,1.26399,451400001.0
2005-05-26 05:20:00,1.26368,1.26405,1.26355,1.26365,172999999.0
2005-05-26 05:25:00,1.26402,1.26403,1.26355,1.2636,447100001.0
2005-05-26 05:30:00,1.26352,1.26367,1.26352,1.26353,317700000.0
2005-05-26 05:35:00,1.26395,1.26395,1.26334,1.2636,505299998.0
2005-05-26 05:40:00,1.26358,1.26393,1.26352,1.26375,333899998.0
2005-05-26 05:45:00,1.2635,1.26401,1.2635,1.26359,380600000.0
2005-05-26 05:50:00,1.26355,1.26401,1.2635,1.2638,570000000.0
2005-05-26 05:55:00,1.2636,1.26406,1.26355,1.26372,161400000.0
2005-05-26 06:00:00,1.2638,1.26433,1.2638,1.26393,404399992.0
2005-05-26 06:05:00,1.26401,1.26439,1.26383,1.26395,386499997.0
2005-05-26 06:10:00,1.26408,1.26411,1.2639,1.26408,422000008.0
2005-05-26 06:15:00,1.2641,1.26431,1.26347,1.2643,380499999.0
2005-05-26 06:20:00,1.26367,1.26418,1.26367,1.2639,395100001.0
2005-05-26 06:25:00,1.26385,1.26433,1.2637,1.26409,373800002.0
2005-05-26 06:30:00,1.26408,1.26464,1.26383,1.26435,533700005.0
2005-05-26 06:35:00,1.26436,1.26465,1.26436,1.26452,492299993.0
2005-05-26 06:40:00,1.26463,1.26514,1.26445,1.26505,492899998.0
2005-05-26 06:45:00,1.2645,1.26475,1.26445,1.26464,496800000.0
2005-05-26 06:50:00,1.2647,1.26481,1.2644,1.2647,368199999.0
2005-05-26 06:55:00,1.26475,1.26493,1.2647,1.26483,300700004.0
2005-05-26 07:00:00,1.26473,1.26495,1.26472,1.26488,649700001.0
2005-05-26 07:05:00,1.26479,1.26515,1.26478,1.26505,422799998.0
2005-05-26 07:10:00,1.26508,1.26508,1.26485,1.26505,350600006.0
2005-05-26 07:15:00,1.26509,1.26517,1.26414,1.2649,429500005.0
2005-05-26 07:20:00,1.26485,1.26495,1.26438,1.26438,165300001.0
2005-05-26 07:25:00,1.26426,1.26494,1.26426,1.2649,359899998.0
2005-05-26 07:30:00,1.26481,1.26529,1.26475,1.26508,329999998.0
2005-05-26 07:35:00,1.26507,1.2654,1.26507,1.26537,380600003.0
2005-05-26 07:40:00,1.26535,1.26545,1.26477,1.26532,336699998.0
2005-05-26 07:45:00,1.26523,1.26535,1.26515,1.2653,518099996.0
2005-05-26 07:50:00,1.26539,1.26582,1.26528,1.26566,475800002.0
2005-05-26 07:55:00,1.2654,1.26547,1.26528,1.26532,344399998.0
2005-05-26 08:00:00,1.26525,1.26542,1.26525,1.26542,381600001.0
2005-05-26 08:05:00,1.2656,1.26593,1.26541,1.26593,479700002.0
2005-05-26 08:10:00,1.26554,1.26603,1.26554,1.26596,362899999.0
2005-05-26 08:15:00,1.26585,1.26587,1.26558,1.26572,239500002.0
2005-05-26 08:20:00,1.26588,1.26605,1.26562,1.26588,407400001.0
2005-05-26 08:25:00,1.26592,1.26597,1.2657,1.26578,316100005.0
2005-05-26 08:30:00,1.26583,1.26598,1.26573,1.2658,637600004.0
2005-05-26 08:35:00,1.2658,1.26645,1.26569,1.26624,409899999.0
2005-05-26 08:40:00,1.26623,1.26652,1.26568,1.26573,430000003.0
2005-05-26 08:45:00,1.26582,1.26644,1.26582,1.26633,275900001.0
2005-05-26 08:50:00,1.26627,1.26643,1.26592,1.26615,629999999.0
2005-05-26 08:55:00,1.26609,1.26622,1.26599,1.2661,672300003.0
2005-05-26 09:00:00,1.26613,1.26647,1.26602,1.2663,327600002.0
2005-05-26 09:05:00,1.26628,1.2665,1.26617,1.2665,434600003.0
2005-05-26 09:10:00,1.26645,1.26683,1.26617,1.2665,205400002.0
2005-05-26 09:15:00,1.26641,1.26641,1.26583,1.26625,356600003.0
2005-05-26 09:20:00,1.2661,1.26648,1.2658,1.26595,415300003.0
2005-05-26 09:25:00,1.2661,1.26674,1.266,1.26674,479500002.0
2005-05-26 09:30:00,1.26634,1.26634,1.26582,1.26582,396500007.0
2005-05-26 09:35:00,1.26592,1.26623,1.26584,1.26603,391400000.0
2005-05-26 09:40:00,1.26589,1.26589,1.26554,1.26572,515299999.0
2005-05-26 09:45:00,1.26569,1.26623,1.26565,1.2662,285500000.0
2005-05-26 09:50:00,1.26571,1.26595,1.26563,1.26594,450599997.0
2005-05-26 09:55:00,1.2656,1.26581,1.26555,1.2658,458499999.0
2005-05-26 10:00:00,1.26573,1.26624,1.2657,1.26575,634700004.0
2005-05-26 10:05:00,1.26573,1.26576,1.26553,1.26576,312500000.0
2005-05-26 10:10:00,1.26575,1.26598,1.26515,1.26535,429700002.0
2005-05-26 10:15:00,1.26535,1.26538,1.2649,1.26494,584099994.0
2005-05-26 10:20:00,1.26485,1.26515,1.26442,1.26512,586300003.0
2005-05-26 10:25:00,1.26508,1.26544,1.26492,1.26497,479700002.0
2005-05-26 10:30:00,1.26498,1.26529,1.26498,1.26523,308400000.0
2005-05-26 10:35:00,1.26513,1.26551,1.26513,1.26542,506500002.0
2005-05-26 10:40:00,1.26533,1.2655,1.26527,1.26543,338799999.0
2005-05-26 10:45:00,1.2654,1.26545,1.26522,1.26545,537000001.0
2005-05-26 10:50:00,1.26543,1.26545,1.26525,1.26536,409500004.0
2005-05-26 10:55:00,1.26537,1.26544,1.26517,1.26538,385299999.0
2005-05-26 11:00:00,1.26533,1.26563,1.26528,1.26542,440800000.0
2005-05-26 11:05:00,1.26543,1.26582,1.26543,1.26557,313700000.0
2005-05-26 11:10:00,1.26566,1.26566,1.26506,1.26506,527399997.0
2005-05-26 11:15:00,1.26503,1.26531,1.26463,1.26479,362399999.0
2005-05-26 11:20:00,1.26487,1.26545,1.26473,1.2651,464299993.0
2005-05-26 11:25:00,1.26515,1.26538,1.26472,1.26528,392100004.0
2005-05-26 11:30:00,1.2649,1.26524,1.26478,1.26493,392900006.0
2005-05-26 11:35:00,1.26502,1.26551,1.26498,1.26551,543199997.0
2005-05-26 11:40:00,1.26538,1.26588,1.26522,1.2658,544200004.0
2005-05-26 11:45:00,1.26582,1.2659,1.26534,1.2657,325600000.0
2005-05-26 11:50:00,1.2657,1.26618,1.26565,1.26603,582000004.0
2005-05-26 11:55:00,1.26611,1.26651,1.26578,1.26621,562300004.0
2005-05-26 12:00:00,1.26608,1.2664,1.26589,1.26613,313600000.0
2005-05-26 12:05:00,1.26615,1.26665,1.26603,1.2664,466000002.0
2005-05-26 12:10:00,1.2664,1.26655,1.26635,1.26635,598799993.0
2005-05-26 12:15:00,1.26635,1.26663,1.26634,1.2664,563799999.0
2005-05-26 12:20:00,1.26645,1.26697,1.26628,1.26659,519300002.0
2005-05-26 12:25:00,1.26637,1.26664,1.26628,1.26638,471900000.0
2005-05-26 12:30:00,1.26634,1.26667,1.26627,1.26627,446499999.0
2005-05-26 12:35:00,1.2664,1.26674,1.26616,1.26669,330300002.0
2005-05-26 12:40:00,1.26675,1.26711,1.26654,1.26708,508299999.0
2005-05-26 12:45:00,1.26708,1.2672,1.26688,1.26706,618900000.0
2005-05-26 12:50:00,1.26706,1.26723,1.26672,1.26694,383799999.0
2005-05-26 12:55:00,1.26688,1.2684,1.26688,1.26831,597200001.0
2005-05-26 13:00:00,1.26822,1.26834,1.2681,1.26823,620700005.0
2005-05-26 13:05:00,1.26825,1.2684,1.26793,1.26793,294800001.0
2005-05-26 13:10:00,1.26783,1.26829,1.26783,1.26822,572000003.0
2005-05-26 13:15:00,1.26822,1.26905,1.26822,1.26855,446799998.0
2005-05-26 13:20:00,1.26834,1.26845,1.26713,1.26713,341799994.0
2005-05-26 13:25:00,1.26808,1.26833,1.26795,1.26815,382100000.0
2005-05-26 13:30:00,1.2682,1.26844,1.26812,1.2683,493100003.0
2005-05-26 13:35:00,1.26834,1.26844,1.26735,1.26739,517990004.0
2005-05-26 13:40:00,1.26742,1.26821,1.26739,1.26812,544899995.0
2005-05-26 13:45:00,1.26815,1.26861,1.26768,1.26768,381400000.0
2005-05-26 13:50:00,1.2677,1.26798,1.26746,1.26798,356799998.0
2005-05-26 13:55:00,1.26785,1.26834,1.26785,1.26804,438299995.0
2005-05-26 14:00:00,1.26801,1.26853,1.26757,1.26806,302700002.0
2005-05-26 14:05:00,1.26807,1.26819,1.26754,1.26818,350400000.0
2005-05-26 14:10:00,1.26821,1.26821,1.26754,1.26772,559599996.0
2005-05-26 14:15:00,1.26772,1.26788,1.26688,1.2669,232300002.0
2005-05-26 14:20:00,1.26678,1.2668,1.26609,1.26673,526099999.0
2005-05-26 14:25:00,1.2669,1.26714,1.26666,1.26714,531899999.0
2005-05-26 14:30:00,1.26587,1.2671,1.26587,1.26701,369200001.0
2005-05-26 14:35:00,1.26711,1.26751,1.26692,1.26728,300599999.0
2005-05-26 14:40:00,1.26734,1.26767,1.26734,1.26758,446999996.0
2005-05-26 14:45:00,1.26763,1.26877,1.26746,1.26862,494199998.0
2005-05-26 14:50:00,1.26846,1.26846,1.26759,1.26759,544300001.0
2005-05-26 14:55:00,1.2676,1.2676,1.26712,1.26734,367099999.0
2005-05-26 15:00:00,1.2673,1.26752,1.2672,1.2674,467400001.0
2005-05-26 15:05:00,1.26744,1.26753,1.26727,1.26736,576000003.0
2005-05-26 15:10:00,1.26751,1.26772,1.26751,1.26755,508000006.0
2005-05-26 15:15:00,1.26764,1.2679,1.26764,1.26784,487400004.0
2005-05-26 15:20:00,1.2678,1.26836,1.26777,1.26825,507000003.0
2005-05-26 15:25:00,1.26828,1.26828,1.26795,1.26795,325399992.0
2005-05-26 15:30:00,1.26792,1.2683,1.26792,1.26818,476289998.0
2005-05-26 15:35:00,1.26829,1.26885,1.26807,1.26833,450900001.0
2005-05-26 15:40:00,1.26816,1.26875,1.26808,1.26843,327800004.0
2005-05-26 15:45:00,1.26828,1.26828,1.26783,1.26805,415800006.0
2005-05-26 15:50:00,1.26812,1.26848,1.26801,1.26803,424600004.0
2005-05-26 15:55:00,1.26797,1.26828,1.26784,1.2679,444400001.0
2005-05-26 16:00:00,1.268,1.26818,1.26795,1.26812,411900001.0
2005-05-26 16:05:00,1.26822,1.26846,1.26819,1.26827,417100004.0
2005-05-26 16:10:00,1.26822,1.26848,1.26806,1.26836,357300002.0
2005-05-26 16:15:00,1.26845,1.26845,1.26819,1.26831,316199999.0
2005-05-26 16:20:00,1.26829,1.26865,1.26797,1.26806,527900004.0
2005-05-26 16:25:00,1.26805,1.26805,1.26737,1.26771,349199998.0
2005-05-26 16:30:00,1.26763,1.26787,1.26745,1.2677,523200006.0
2005-05-26 16:35:00,1.26791,1.26836,1.2676,1.26835,530799992.0
2005-05-26 16:40:00,1.26818,1.26823,1.2678,1.26819,289900003.0
2005-05-26 16:45:00,1.26817,1.26825,1.26722,1.26758,402700002.0
2005-05-26 16:50:00,1.2676,1.26794,1.26736,1.26741,424799998.0
2005-05-26 16:55:00,1.2672,1.2672,1.26619,1.26632,493500001.0
2005-05-26 17:00:00,1.26627,1.26759,1.26627,1.26687,400400004.0
2005-05-26 17:05:00,1.26697,1.26719,1.26677,1.26677,391199997.0
2005-05-26 17:10:00,1.26666,1.26688,1.26651,1.26675,435300001.0
2005-05-26 17:15:00,1.26683,1.26806,1.26669,1.26792,390199997.0
2005-05-26 17:20:00,1.26787,1.26837,1.26784,1.26831,369899996.0
2005-05-26 17:25:00,1.26855,1.26893,1.26837,1.26861,364500001.0
2005-05-26 17:30:00,1.2686,1.2686,1.26813,1.26831,500700003.0
2005-05-26 17:35:00,1.26822,1.26839,1.26807,1.26812,481900001.0
2005-05-26 17:40:00,1.26807,1.26846,1.26751,1.26846,467200002.0
2005-05-26 17:45:00,1.26851,1.26854,1.2681,1.26829,211099999.0
2005-05-26 17:50:00,1.2684,1.26858,1.26827,1.26849,286700004.0
2005-05-26 17:55:00,1.26837,1.26837,1.26773,1.26779,677900001.0
2005-05-26 18:00:00,1.26767,1.26786,1.26744,1.26767,2800800001.0
2005-05-26 18:05:00,1.26773,1.26807,1.26768,1.26772,4485800021.0
2005-05-26 18:10:00,1.26778,1.26795,1.26754,1.26767,2799700017.0
2005-05-26 18:15:00,1.26764,1.26772,1.26729,1.26742,2701900005.0
2005-05-26 18:20:00,1.26746,1.26765,1.2674,1.26749,2424200001.0
2005-05-26 18:25:00,1.26745,1.26754,1.26735,1.2674,2815499996.0
2005-05-26 18:30:00,1.26739,1.26745,1.267,1.26737,2737400016.0
2005-05-26 18:35:00,1.26737,1.26788,1.26731,1.26788,1687100004.0
2005-05-26 18:40:00,1.26789,1.26804,1.26779,1.26792,2403900004.0
2005-05-26 18:45:00,1.26791,1.26791,1.2676,1.26765,1197300008.0
2005-05-26 18:50:00,1.26761,1.26765,1.26726,1.26733,1295300009.0
2005-05-26 18:55:00,1.26735,1.26783,1.267,1.26704,1614700001.0
2005-05-26 19:00:00,1.26704,1.26717,1.26681,1.26696,1456600004.0
2005-05-26 19:05:00,1.26694,1.26725,1.26675,1.26695,1926600001.0
2005-05-26 19:10:00,1.267,1.26729,1.26693,1.26708,1233300009.0
2005-05-26 19:15:00,1.267,1.26705,1.26692,1.267,1606200003.0
2005-05-26 19:20:00,1.26702,1.26718,1.26689,1.26692,627399998.0
2005-05-26 19:25:00,1.26692,1.26747,1.26683,1.26685,806200006.0
2005-05-26 19:30:00,1.26687,1.26698,1.26658,1.2667,823200007.0
2005-05-26 19:35:00,1.2667,1.26732,1.26633,1.26718,1170000000.0
2005-05-26 19:40:00,1.26683,1.26683,1.26647,1.26647,954499998.0
2005-05-26 19:45:00,1.26645,1.26655,1.26632,1.2665,561999998.0
2005-05-26 19:50:00,1.26652,1.2666,1.26638,1.26645,512300001.0
2005-05-26 19:55:00,1.26644,1.26664,1.26618,1.26653,889900005.0
2005-05-26 20:00:00,1.2666,1.26674,1.26635,1.26658,1024800004.0
2005-05-26 20:05:00,1.26652,1.26746,1.26652,1.26735,966700007.0
2005-05-26 20:10:00,1.26731,1.26763,1.26728,1.2674,1259700002.0
2005-05-26 20:15:00,1.26743,1.26746,1.26723,1.26743,1464300003.0
2005-05-26 20:20:00,1.26745,1.26765,1.26654,1.26743,1901900009.0
2005-05-26 20:25:00,1.26766,1.26813,1.26766,1.26795,1767500006.0
2005-05-26 20:30:00,1.26793,1.26844,1.26779,1.26837,1389100004.0
2005-05-26 20:35:00,1.26828,1.26845,1.26779,1.26811,1402600005.0
2005-05-26 20:40:00,1.26828,1.26834,1.26758,1.26765,1505999999.0
2005-05-26 20:45:00,1.26758,1.26791,1.26718,1.26746,1142600003.0
2005-05-26 20:50:00,1.2674,1.26786,1.26735,1.2678,1092900010.0
2005-05-26 20:55:00,1.26745,1.26763,1.26742,1.26761,1586000007.0
2005-05-26 21:00:00,1.26766,1.26771,1.26728,1.26738,2829600005.0
2005-05-26 21:05:00,1.2673,1.2677,1.26707,1.26744,1900500007.0
2005-05-26 21:10:00,1.26725,1.26725,1.26681,1.26698,1780300008.0
2005-05-26 21:15:00,1.26695,1.267,1.2665,1.26673,628200001.0
2005-05-26 21:20:00,1.26678,1.26733,1.2666,1.2666,403100000.0
2005-05-26 21:25:00,1.26673,1.26692,1.26671,1.26686,744400008.0
2005-05-26 21:30:00,1.26726,1.26739,1.26681,1.2669,613089995.0
2005-05-26 21:35:00,1.2669,1.26745,1.26685,1.2669,782700001.0
2005-05-26 21:40:00,1.2669,1.26698,1.26674,1.26693,699199998.0
2005-05-26 21:45:00,1.26688,1.26698,1.26682,1.26688,866700006.0
2005-05-26 21:50:00,1.26685,1.26748,1.26652,1.2666,592699999.0
2005-05-26 21:55:00,1.26665,1.26666,1.26644,1.2666,460399998.0
2005-05-26 22:00:00,1.2666,1.26679,1.2665,1.26663,1076899997.0
2005-05-26 22:05:00,1.26663,1.26692,1.26663,1.26679,667700007.0
2005-05-26 22:10:00,1.26675,1.26675,1.26631,1.26639,446100000.0
2005-05-26 22:15:00,1.26655,1.26661,1.26608,1.26617,465200001.0
2005-05-26 22:20:00,1.26618,1.26668,1.26591,1.26622,708600000.0
2005-05-26 22:25:00,1.26627,1.26635,1.26609,1.26623,733600000.0
2005-05-26 22:30:00,1.26625,1.26639,1.2662,1.26638,751999998.0
2005-05-26 22:35:00,1.26645,1.26662,1.2663,1.26645,509200000.0
2005-05-26 22:40:00,1.26652,1.26661,1.26621,1.26645,804100000.0
2005-05-26 22:45:00,1.26645,1.26657,1.26618,1.26629,372600000.0
2005-05-26 22:50:00,1.26628,1.2664,1.26607,1.26633,432100003.0
2005-05-26 22:55:00,1.2664,1.26649,1.26596,1.26612,634700004.0
2005-05-26 23:00:00,1.26672,1.26698,1.26646,1.26647,619600000.0
2005-05-26 23:05:00,1.26704,1.2671,1.26637,1.2667,545799998.0
2005-05-26 23:10:00,1.26692,1.26705,1.26621,1.26623,593600003.0
2005-05-26 23:15:00,1.26625,1.26688,1.26609,1.26644,513900003.0
2005-05-26 23:20:00,1.26631,1.26631,1.26594,1.266,357700000.0
2005-05-26 23:25:00,1.26608,1.26653,1.26592,1.26603,548500002.0
2005-05-26 23:30:00,1.26637,1.26645,1.26576,1.26598,456699994.0
2005-05-26 23:35:00,1.26578,1.26587,1.26537,1.26562,463799997.0
2005-05-26 23:40:00,1.26557,1.266,1.26549,1.26569,512199998.0
2005-05-26 23:45:00,1.26581,1.26633,1.26572,1.26575,384700002.0
2005-05-26 23:50:00,1.2658,1.26596,1.26542,1.2655,421600003.0
2005-05-26 23:55:00,1.26548,1.26616,1.26548,1.26568,487700002.0
2005-05-27 00:00:00,1.26575,1.26632,1.26565,1.26581,426499998.0
2005-05-27 00:05:00,1.26622,1.26638,1.26545,1.26592,464699998.0
2005-05-27 00:10:00,1.2659,1.26595,1.2656,1.2658,421800002.0
2005-05-27 00:15:00,1.26578,1.26587,1.26545,1.26555,344100005.0
2005-05-27 00:20:00,1.26587,1.26597,1.26545,1.26585,559200002.0
2005-05-27 00:25:00,1.2658,1.26601,1.26546,1.26546,393599997.0
2005-05-27 00:30:00,1.26545,1.26605,1.26543,1.26586,261900000.0
2005-05-27 00:35:00,1.26572,1.26625,1.26566,1.26573,402500005.0
2005-05-27 00:40:00,1.26629,1.26633,1.26575,1.2658,294299998.0
2005-05-27 00:45:00,1.2661,1.26638,1.26584,1.26585,389100004.0
2005-05-27 00:50:00,1.26595,1.26636,1.26582,1.26602,485100003.0
2005-05-27 00:55:00,1.2659,1.26656,1.26585,1.266,352700002.0
2005-05-27 01:00:00,1.266,1.26656,1.26589,1.26597,310300004.0
2005-05-27 01:05:00,1.26608,1.26649,1.26588,1.26595,391799999.0
2005-05-27 01:10:00,1.26599,1.26631,1.26584,1.26592,278700000.0
2005-05-27 01:15:00,1.266,1.26651,1.26595,1.266,224800001.0
2005-05-27 01:20:00,1.26628,1.26642,1.26592,1.26592,209199998.0
2005-05-27 01:25:00,1.266,1.26639,1.26573,1.2658,345499998.0
2005-05-27 01:30:00,1.26569,1.26619,1.26566,1.26566,245700000.0
2005-05-27 01:35:00,1.26579,1.26635,1.26573,1.26595,184499999.0
2005-05-27 01:40:00,1.26606,1.2664,1.26589,1.26612,401700000.0
2005-05-27 01:45:00,1.2659,1.26653,1.26585,1.2659,232900001.0
2005-05-27 01:50:00,1.26587,1.26643,1.26587,1.26626,435399992.0
2005-05-27 01:55:00,1.26589,1.26599,1.26577,1.26583,369999999.0
2005-05-27 02:00:00,1.26573,1.26642,1.26572,1.26591,465200000.0
2005-05-27 02:05:00,1.26597,1.26642,1.26543,1.26603,623000001.0
2005-05-27 02:10:00,1.26546,1.26671,1.26544,1.26666,393700001.0
2005-05-27 02:15:00,1.26595,1.26608,1.26543,1.26557,455399997.0
2005-05-27 02:20:00,1.26558,1.26646,1.26558,1.26585,490600000.0
2005-05-27 02:25:00,1.26588,1.26649,1.26582,1.2659,419500003.0
2005-05-27 02:30:00,1.2659,1.26622,1.26578,1.26589,442000003.0
2005-05-27 02:35:00,1.26599,1.26632,1.26591,1.26605,318500000.0
2005-05-27 02:40:00,1.26597,1.26625,1.26597,1.26622,157100001.0
2005-05-27 02:45:00,1.26603,1.26649,1.26596,1.2661,379300004.0
2005-05-27 02:50:00,1.26617,1.26648,1.2658,1.26595,358300003.0
2005-05-27 02:55:00,1.26602,1.2665,1.266,1.26634,269600004.0
2005-05-27 03:00:00,1.26638,1.26674,1.2662,1.26623,481700005.0
2005-05-27 03:05:00,1.26625,1.26645,1.26625,1.2664,358199998.0
2005-05-27 03:10:00,1.26683,1.26698,1.26635,1.26635,380500004.0
2005-05-27 03:15:00,1.26635,1.26681,1.26617,1.26635,312599998.0
2005-05-27 03:20:00,1.26645,1.267,1.26633,1.26668,330899998.0
2005-05-27 03:25:00,1.26638,1.26638,1.2659,1.26593,603600002.0
2005-05-27 03:30:00,1.266,1.26608,1.2658,1.26602,469099999.0
2005-05-27 03:35:00,1.26595,1.26646,1.26595,1.26632,290900002.0
2005-05-27 03:40:00,1.26598,1.2664,1.26592,1.2663,520500001.0
2005-05-27 03:45:00,1.26598,1.26649,1.26593,1.26595,348800000.0
2005-05-27 03:50:00,1.26593,1.26656,1.26593,1.26608,293000005.0
2005-05-27 03:55:00,1.2664,1.26666,1.2659,1.26605,198300000.0
2005-05-27 04:00:00,1.26594,1.26639,1.26588,1.26608,129499999.0
2005-05-27 04:05:00,1.26636,1.26688,1.26604,1.26604,442400000.0
2005-05-27 04:10:00,1.266,1.26635,1.26587,1.26587,610100001.0
2005-05-27 04:15:00,1.26592,1.26598,1.2657,1.2657,169599998.0
2005-05-27 04:20:00,1.26599,1.26634,1.26585,1.26585,466200003.0
2005-05-27 04:25:00,1.26632,1.26643,1.2658,1.26585,385400000.0
2005-05-27 04:30:00,1.26619,1.26643,1.2658,1.26593,493300001.0
2005-05-27 04:35:00,1.26642,1.26644,1.26587,1.26628,439500001.0
2005-05-27 04:40:00,1.26596,1.26636,1.26585,1.2659,313800001.0
2005-05-27 04:45:00,1.26585,1.26635,1.26542,1.26542,362699998.0
2005-05-27 04:50:00,1.26527,1.26527,1.26404,1.26422,497000001.0
2005-05-27 04:55:00,1.26425,1.26445,1.26416,1.26425,339799999.0
2005-05-27 05:00:00,1.2643,1.26451,1.2642,1.26447,403600006.0
2005-05-27 05:05:00,1.2644,1.26494,1.26432,1.26433,307200002.0
2005-05-27 05:10:00,1.26435,1.26485,1.2642,1.26427,383200001.0
2005-05-27 05:15:00,1.26435,1.26487,1.26422,1.26422,434300006.0
2005-05-27 05:20:00,1.26438,1.26476,1.26425,1.26428,275600000.0
2005-05-27 05:25:00,1.26477,1.26484,1.26423,1.26438,267699997.0
2005-05-27 05:30:00,1.26431,1.26471,1.26419,1.2642,482100006.0
2005-05-27 05:35:00,1.2643,1.26481,1.26428,1.26475,337300003.0
2005-05-27 05:40:00,1.2644,1.26502,1.26435,1.26438,575200004.0
2005-05-27 05:45:00,1.26435,1.26511,1.2643,1.26477,590000005.0
2005-05-27 05:50:00,1.26475,1.26518,1.26471,1.26484,371099999.0
2005-05-27 05:55:00,1.2648,1.26528,1.26475,1.26481,336299998.0
2005-05-27 06:00:00,1.26526,1.26536,1.2648,1.26483,391199998.0
2005-05-27 06:05:00,1.2651,1.26542,1.26445,1.26445,449499996.0
2005-05-27 06:10:00,1.2648,1.26498,1.26439,1.2648,441900004.0
2005-05-27 06:15:00,1.2645,1.26488,1.26437,1.2644,484500000.0
2005-05-27 06:20:00,1.26439,1.26448,1.26404,1.2641,591900005.0
2005-05-27 06:25:00,1.26405,1.26465,1.2639,1.2642,366800003.0
2005-05-27 06:30:00,1.26422,1.26468,1.2641,1.26423,392799999.0
2005-05-27 06:35:00,1.26415,1.26432,1.26411,1.26423,468000011.0
2005-05-27 06:40:00,1.26425,1.26425,1.26401,1.2641,428300001.0
2005-05-27 06:45:00,1.26419,1.26437,1.26408,1.26425,294000002.0
2005-05-27 06:50:00,1.26464,1.26484,1.264,1.26469,555600007.0
2005-05-27 06:55:00,1.26435,1.2649,1.26425,1.26454,507700000.0
2005-05-27 07:00:00,1.26444,1.26458,1.26431,1.26448,432200003.0
2005-05-27 07:05:00,1.26439,1.26478,1.26435,1.26435,309800004.0
2005-05-27 07:10:00,1.2644,1.26497,1.2644,1.26447,275399998.0
2005-05-27 07:15:00,1.26447,1.26463,1.26444,1.2646,325199996.0
2005-05-27 07:20:00,1.26455,1.26504,1.26455,1.26455,447500000.0
2005-05-27 07:25:00,1.26513,1.26514,1.26455,1.2647,378999998.0
2005-05-27 07:30:00,1.26483,1.26515,1.26455,1.2646,566100004.0
2005-05-27 07:35:00,1.26455,1.26498,1.26435,1.26437,349300001.0
2005-05-27 07:40:00,1.26435,1.26483,1.2643,1.2644,543600000.0
2005-05-27 07:45:00,1.26477,1.26493,1.26437,1.26491,438700006.0
2005-05-27 07:50:00,1.26452,1.26505,1.26452,1.26496,484799995.0
2005-05-27 07:55:00,1.2646,1.26519,1.26455,1.2647,318700000.0
2005-05-27 08:00:00,1.26465,1.26475,1.26437,1.26446,230100000.0
2005-05-27 08:05:00,1.26442,1.26513,1.26442,1.26452,487900003.0
2005-05-27 08:10:00,1.26462,1.26522,1.26443,1.26522,320800002.0
2005-05-27 08:15:00,1.26528,1.26528,1.26457,1.26493,407800002.0
2005-05-27 08:20:00,1.26491,1.26502,1.26459,1.26491,384699995.0
2005-05-27 08:25:00,1.26501,1.26548,1.26499,1.26537,280699998.0
2005-05-27 08:30:00,1.26543,1.26553,1.26512,1.26526,456600000.0
2005-05-27 08:35:00,1.26522,1.26586,1.26503,1.26581,403500003.0
2005-05-27 08:40:00,1.2652,1.26565,1.265,1.26521,367600003.0
2005-05-27 08:45:00,1.2653,1.26585,1.26523,1.26535,305299998.0
2005-05-27 08:50:00,1.26562,1.2658,1.26533,1.26577,490100001.0
2005-05-27 08:55:00,1.2655,1.2658,1.26543,1.26571,454400002.0
2005-05-27 09:00:00,1.26569,1.26605,1.26569,1.26593,348199999.0
2005-05-27 09:05:00,1.26613,1.26635,1.26562,1.26562,457900003.0
2005-05-27 09:10:00,1.26547,1.26547,1.26495,1.2652,256300001.0
2005-05-27 09:15:00,1.26517,1.26517,1.26485,1.26485,247100001.0
2005-05-27 09:20:00,1.26493,1.26543,1.26488,1.26505,291100001.0
2005-05-27 09:25:00,1.26513,1.26545,1.26513,1.26545,297899997.0
2005-05-27 09:30:00,1.26547,1.26568,1.2652,1.26523,283299999.0
2005-05-27 09:35:00,1.2653,1.26557,1.26521,1.26536,358100001.0
2005-05-27 09:40:00,1.26538,1.26549,1.26526,1.2654,210199999.0
2005-05-27 09:45:00,1.26535,1.26581,1.26535,1.26553,228599997.0
2005-05-27 09:50:00,1.26563,1.26589,1.26544,1.26564,533199998.0
2005-05-27 09:55:00,1.2658,1.2658,1.26528,1.26554,309400001.0
2005-05-27 10:00:00,1.26547,1.26555,1.2653,1.26535,497400004.0
2005-05-27 10:05:00,1.26518,1.26531,1.2649,1.2651,303899999.0
2005-05-27 10:10:00,1.26505,1.26545,1.26503,1.26532,391299999.0
2005-05-27 10:15:00,1.26532,1.26566,1.26511,1.26525,580300002.0
2005-05-27 10:20:00,1.26527,1.26575,1.26504,1.26546,390399998.0
2005-05-27 10:25:00,1.2654,1.26599,1.26533,1.26538,462799999.0
2005-05-27 10:30:00,1.26535,1.26546,1.26532,1.2654,403200000.0
2005-05-27 10:35:00,1.26567,1.26567,1.26523,1.26539,679900002.0
2005-05-27 10:40:00,1.26535,1.26588,1.26535,1.26563,466700002.0
2005-05-27 10:45:00,1.26545,1.26553,1.26534,1.26553,472199994.0
2005-05-27 10:50:00,1.26554,1.26591,1.26547,1.26557,567399998.0
2005-05-27 10:55:00,1.26553,1.26578,1.2654,1.26577,336900000.0
2005-05-27 11:00:00,1.26569,1.26583,1.26548,1.26552,528599999.0
2005-05-27 11:05:00,1.26553,1.26584,1.26537,1.26557,431400004.0
2005-05-27 11:10:00,1.26557,1.26605,1.26543,1.26543,709299998.0
2005-05-27 11:15:00,1.26543,1.26579,1.26543,1.26548,656000000.0
2005-05-27 11:20:00,1.2655,1.26555,1.2651,1.2651,322500004.0
2005-05-27 11:25:00,1.26509,1.26565,1.26505,1.26505,573399997.0
2005-05-27 11:30:00,1.26514,1.26528,1.26503,1.26522,648000001.0
2005-05-27 11:35:00,1.2653,1.2654,1.26483,1.26499,451200001.0
2005-05-27 11:40:00,1.265,1.26519,1.26492,1.265,371500000.0
2005-05-27 11:45:00,1.265,1.2654,1.26477,1.26525,401899997.0
2005-05-27 11:50:00,1.26542,1.26561,1.26523,1.26528,430499997.0
2005-05-27 11:55:00,1.26535,1.26537,1.26513,1.26522,508599993.0
2005-05-27 12:00:00,1.26552,1.26564,1.26509,1.26537,269900004.0
2005-05-27 12:05:00,1.26542,1.26555,1.26537,1.2655,361199998.0
2005-05-27 12:10:00,1.26592,1.26592,1.2653,1.26535,476999998.0
2005-05-27 12:15:00,1.26535,1.26573,1.26532,1.2654,512800008.0
2005-05-27 12:20:00,1.26545,1.26562,1.26527,1.26547,538099999.0
2005-05-27 12:25:00,1.26547,1.26562,1.26523,1.26537,631500003.0
2005-05-27 12:30:00,1.26536,1.26548,1.26495,1.26495,343300007.0
2005-05-27 12:35:00,1.2651,1.26565,1.26503,1.26528,361900001.0
2005-05-27 12:40:00,1.26537,1.26537,1.26493,1.26495,527199995.0
2005-05-27 12:45:00,1.2652,1.26535,1.2644,1.2644,417500003.0
2005-05-27 12:50:00,1.26431,1.26448,1.26391,1.26408,430899998.0
2005-05-27 12:55:00,1.26387,1.2641,1.2636,1.26396,375199995.0
2005-05-27 13:00:00,1.26402,1.26437,1.26394,1.26429,467200003.0
2005-05-27 13:05:00,1.26435,1.26473,1.26395,1.26418,395599999.0
2005-05-27 13:10:00,1.26423,1.26448,1.26391,1.26392,362700003.0
2005-05-27 13:15:00,1.26385,1.26395,1.26333,1.26368,361199999.0
2005-05-27 13:20:00,1.26366,1.26371,1.26247,1.26285,476600001.0
2005-05-27 13:25:00,1.26276,1.26281,1.26239,1.26248,323899998.0
2005-05-27 13:30:00,1.26252,1.26261,1.26228,1.26253,405500005.0
2005-05-27 13:35:00,1.26259,1.26271,1.26241,1.26243,406499998.0
2005-05-27 13:40:00,1.26231,1.26231,1.26154,1.26194,623899999.0
2005-05-27 13:45:00,1.26203,1.26251,1.26202,1.26242,676300008.0
2005-05-27 13:50:00,1.26255,1.26268,1.26199,1.26216,533900002.0
2005-05-27 13:55:00,1.26186,1.26254,1.26163,1.26254,367500004.0
2005-05-27 14:00:00,1.26258,1.26299,1.26258,1.26281,296800002.0
2005-05-27 14:05:00,1.26275,1.26287,1.2617,1.2619,347100003.0
2005-05-27 14:10:00,1.26236,1.26274,1.26212,1.26217,523999996.0
2005-05-27 14:15:00,1.262,1.26252,1.26198,1.26244,320199999.0
2005-05-27 14:20:00,1.26243,1.26296,1.26243,1.26292,434200004.0
2005-05-27 14:25:00,1.26285,1.26309,1.26284,1.26307,440599999.0
2005-05-27 14:30:00,1.26306,1.26306,1.26235,1.26243,269000001.0
2005-05-27 14:35:00,1.26241,1.26298,1.26226,1.26239,597200003.0
2005-05-27 14:40:00,1.26237,1.26267,1.26205,1.26267,337999996.0
2005-05-27 14:45:00,1.26275,1.26275,1.26232,1.26247,222500001.0
2005-05-27 14:50:00,1.26255,1.26266,1.26242,1.2626,285199998.0
2005-05-27 14:55:00,1.26261,1.26261,1.26182,1.26192,450000002.0
2005-05-27 15:00:00,1.26192,1.26256,1.26182,1.2625,326699999.0
2005-05-27 15:05:00,1.26257,1.26275,1.26227,1.26227,517400009.0
2005-05-27 15:10:00,1.26228,1.26229,1.26191,1.26203,737600004.0
2005-05-27 15:15:00,1.26214,1.26214,1.26138,1.26147,431400002.0
2005-05-27 15:20:00,1.26143,1.26163,1.26138,1.26145,385599999.0
2005-05-27 15:25:00,1.26131,1.26153,1.26113,1.26138,437200003.0
2005-05-27 15:30:00,1.26136,1.26162,1.26104,1.2613,452000002.0
2005-05-27 15:35:00,1.2613,1.2614,1.261,1.2612,668200001.0
2005-05-27 15:40:00,1.26128,1.26253,1.26126,1.26253,328100002.0
2005-05-27 15:45:00,1.2624,1.264,1.26233,1.26327,541200002.0
2005-05-27 15:50:00,1.26352,1.26396,1.26344,1.26356,608999995.0
2005-05-27 15:55:00,1.26341,1.26406,1.26301,1.26305,586900003.0
2005-05-27 16:00:00,1.26295,1.26302,1.26127,1.26127,471699994.0
2005-05-27 16:05:00,1.2613,1.26173,1.2613,1.26152,404300007.0
2005-05-27 16:10:00,1.26153,1.26173,1.26137,1.26146,293900002.0
2005-05-27 16:15:00,1.26144,1.26197,1.26096,1.26189,457399997.0
2005-05-27 16:20:00,1.26185,1.26238,1.26185,1.26219,444500000.0
2005-05-27 16:25:00,1.26222,1.26226,1.26189,1.26205,415600003.0
2005-05-27 16:30:00,1.26224,1.26244,1.26202,1.26222,547000000.0
2005-05-27 16:35:00,1.26227,1.26233,1.2621,1.26223,434400000.0
2005-05-27 16:40:00,1.26235,1.2624,1.26206,1.26217,418300001.0
2005-05-27 16:45:00,1.26231,1.26241,1.2614,1.26163,371099998.0
2005-05-27 16:50:00,1.2615,1.26169,1.26149,1.26157,332100000.0
2005-05-27 16:55:00,1.26151,1.26196,1.26151,1.26187,328299998.0
2005-05-27 17:00:00,1.26172,1.262,1.26157,1.2618,321300004.0
2005-05-27 17:05:00,1.26188,1.26217,1.26162,1.26169,392000001.0
2005-05-27 17:10:00,1.26165,1.26177,1.26093,1.261,375400000.0
2005-05-27 17:15:00,1.261,1.26112,1.26084,1.26087,299400001.0
2005-05-27 17:20:00,1.26088,1.26105,1.26015,1.26045,681200003.0
2005-05-27 17:25:00,1.26042,1.26067,1.2602,1.2602,463400001.0
2005-05-27 17:30:00,1.2602,1.26028,1.259,1.259,333399996.0
2005-05-27 17:35:00,1.25896,1.25905,1.2583,1.2585,310200001.0
2005-05-27 17:40:00,1.2586,1.25866,1.25829,1.25857,362099997.0
2005-05-27 17:45:00,1.25854,1.25862,1.25773,1.25788,337099997.0
2005-05-27 17:50:00,1.25772,1.25785,1.25748,1.25767,528100003.0
2005-05-27 17:55:00,1.25764,1.2582,1.2575,1.25817,514400000.0
2005-05-27 18:00:00,1.25815,1.25832,1.25752,1.25762,2836200010.0
2005-05-27 18:05:00,1.25767,1.25798,1.25721,1.25723,4305900010.0
2005-05-27 18:10:00,1.25734,1.25763,1.25725,1.2576,2673300016.0
2005-05-27 18:15:00,1.25753,1.25785,1.25721,1.25758,2959190023.0
2005-05-27 18:20:00,1.25768,1.25775,1.2572,1.25726,2110100006.0
2005-05-27 18:25:00,1.25725,1.25748,1.25636,1.25636,2592400006.0
2005-05-27 18:30:00,1.25635,1.25635,1.25585,1.25595,2617800015.0
2005-05-27 18:35:00,1.25578,1.25578,1.25225,1.2524,1623790000.0
2005-05-27 18:40:00,1.25242,1.25256,1.25122,1.25189,2377500007.0
2005-05-27 18:45:00,1.25195,1.25257,1.25185,1.25257,1125400000.0
2005-05-27 18:50:00,1.25258,1.25386,1.25257,1.2537,1311700005.0
2005-05-27 18:55:00,1.25365,1.25425,1.25338,1.25402,1910999993.0
2005-05-27 19:00:00,1.25413,1.25504,1.25413,1.25474,1418289994.0
2005-05-27 19:05:00,1.25451,1.25512,1.25451,1.25482,2087000001.0
2005-05-27 19:10:00,1.25477,1.25477,1.25332,1.25355,1101700006.0
2005-05-27 19:15:00,1.25355,1.25443,1.25355,1.25443,1691699997.0
2005-05-27 19:20:00,1.25467,1.25473,1.25407,1.25426,819100000.0
2005-05-27 19:25:00,1.2542,1.25424,1.25342,1.25353,816700000.0
2005-05-27 19:30:00,1.25371,1.25387,1.25354,1.25363,711100001.0
2005-05-27 19:35:00,1.25353,1.25353,1.25249,1.2528,1317600001.0
2005-05-27 19:40:00,1.25284,1.25319,1.25263,1.25304,853899999.0
2005-05-27 19:45:00,1.25302,1.25378,1.25301,1.25369,489500002.0
2005-05-27 19:50:00,1.25373,1.25373,1.25309,1.25341,488700004.0
2005-05-27 19:55:00,1.25342,1.25342,1.25286,1.25307,711799999.0
2005-05-27 20:00:00,1.25305,1.25318,1.25279,1.25295,833700000.0
2005-05-27 20:05:00,1.25298,1.25342,1.25291,1.25323,964499997.0
2005-05-27 20:10:00,1.25324,1.25364,1.25324,1.25342,1154000004.0
2005-05-27 20:15:00,1.25343,1.25358,1.25335,1.25353,1591700005.0
2005-05-27 20:20:00,1.25372,1.25391,1.25338,1.25338,1645100011.0
2005-05-27 20:25:00,1.25343,1.25396,1.25329,1.25358,1746300004.0
2005-05-27 20:30:00,1.25355,1.25411,1.25355,1.25394,1359100002.0
2005-05-27 20:35:00,1.25401,1.25447,1.2537,1.25393,1704999996.0
2005-05-27 20:40:00,1.25395,1.25412,1.25381,1.25398,1523700003.0
2005-05-27 20:45:00,1.25438,1.25457,1.25379,1.25398,1128000004.0
2005-05-27 20:50:00,1.25387,1.25451,1.2533,1.2533,1124900005.0
2005-05-27 20:55:00,1.25337,1.25356,1.25297,1.2532,1617200004.0
2005-05-27 21:00:00,1.25325,1.2537,1.25312,1.25328,2801900005.0
2005-05-27 21:05:00,1.25357,1.25379,1.253,1.2532,1913700003.0
2005-05-27 21:10:00,1.25325,1.25374,1.25291,1.25294,1992800009.0
2005-05-27 21:15:00,1.25293,1.2536,1.25292,1.25333,450999995.0
2005-05-27 21:20:00,1.25339,1.25358,1.25322,1.25345,471599997.0
2005-05-27 21:25:00,1.25344,1.25399,1.25333,1.25338,762099999.0
2005-05-27 21:30:00,1.25345,1.25402,1.25343,1.25402,505400008.0
2005-05-27 21:35:00,1.25347,1.25374,1.25338,1.25374,653700002.0
2005-05-27 21:40:00,1.25374,1.25422,1.25348,1.25386,678800008.0
2005-05-27 21:45:00,1.2537,1.25426,1.25352,1.25408,800800011.0
2005-05-27 21:50:00,1.25378,1.2539,1.25357,1.25365,652889995.0
2005-05-27 21:55:00,1.25415,1.25415,1.25342,1.25347,318100003.0
2005-05-27 22:00:00,1.2534,1.25405,1.25247,1.2534,986900007.0
2005-05-27 22:05:00,1.2534,1.25372,1.25335,1.25357,782200006.0
2005-05-27 22:10:00,1.25358,1.25388,1.25341,1.25388,342800002.0
2005-05-27 22:15:00,1.25397,1.25432,1.25358,1.25378,558100004.0
2005-05-27 22:20:00,1.25368,1.25407,1.25348,1.25391,682300007.0
2005-05-27 22:25:00,1.2539,1.2539,1.25342,1.25372,809200004.0
2005-05-27 22:30:00,1.25366,1.25389,1.25331,1.25361,755300003.0
2005-05-27 22:35:00,1.25368,1.25438,1.25368,1.25433,625599997.0
2005-05-27 22:40:00,1.25395,1.25447,1.25365,1.2537,585400000.0
2005-05-27 22:45:00,1.2542,1.25432,1.25364,1.25426,528900002.0
2005-05-27 22:50:00,1.2542,1.25446,1.25355,1.25355,575399996.0
2005-05-27 22:55:00,1.25375,1.25436,1.25343,1.25386,910799995.0
2005-05-30 00:00:00,1.2563,1.2565,1.2563,1.2565,417300009.0
2005-05-30 00:05:00,1.2563,1.2567,1.2563,1.2565,556400012.0
2005-05-30 00:10:00,1.2567,1.2567,1.2563,1.2565,556400012.0
2005-05-30 00:15:00,1.2565,1.2565,1.2563,1.2563,278200006.0
2005-05-30 00:20:00,1.2563,1.2563,1.2561,1.2563,556400012.0
2005-05-30 00:25:00,1.2565,1.2565,1.2563,1.2563,278200006.0
2005-05-30 00:30:00,1.2565,1.2565,1.2565,1.2565,417300009.0
2005-05-30 00:35:00,1.2565,1.2565,1.2565,1.2565,278200006.0
2005-05-30 00:40:00,1.2565,1.2565,1.2563,1.2565,417300009.0
2005-05-30 00:45:00,1.2563,1.2567,1.2563,1.2567,417300009.0
2005-05-30 00:50:00,1.2568,1.2572,1.2568,1.2572,417300009.0
2005-05-30 00:55:00,1.2574,1.2576,1.2573,1.2574,556400012.0
2005-05-30 01:00:00,1.2573,1.2574,1.2573,1.2574,278200006.0
2005-05-30 01:05:00,1.2573,1.2573,1.2573,1.2573,139100003.0
2005-05-30 01:10:00,1.2572,1.2572,1.2571,1.2572,278200006.0
2005-05-30 01:15:00,1.2571,1.2574,1.2571,1.2574,556400012.0
2005-05-30 01:20:00,1.2576,1.2576,1.2574,1.2576,278200006.0
2005-05-30 01:25:00,1.2574,1.2574,1.2572,1.2572,139100003.0
2005-05-30 01:35:00,1.2574,1.2574,1.2572,1.2574,278200006.0
2005-05-30 01:40:00,1.2573,1.2573,1.2567,1.2568,417300009.0
2005-05-30 01:50:00,1.2569,1.2571,1.2568,1.257,278200006.0
2005-05-30 02:00:00,1.25659,1.25722,1.25652,1.25658,439500004.0
2005-05-30 02:05:00,1.25682,1.25701,1.25663,1.25685,393200004.0
2005-05-30 02:10:00,1.25688,1.25699,1.25683,1.25691,366599998.0
2005-05-30 02:15:00,1.25707,1.25748,1.25684,1.25712,661000008.0
2005-05-30 02:20:00,1.25712,1.25758,1.25691,1.25706,445699999.0
2005-05-30 02:25:00,1.25733,1.25772,1.25691,1.2574,582799992.0
2005-05-30 02:30:00,1.25743,1.25771,1.25717,1.25725,487900000.0
2005-05-30 02:35:00,1.25727,1.25836,1.25717,1.25829,262400001.0
2005-05-30 02:40:00,1.25817,1.25883,1.25799,1.2582,468700001.0
2005-05-30 02:45:00,1.25817,1.2582,1.2579,1.258,294599998.0
2005-05-30 02:50:00,1.258,1.2581,1.25722,1.25729,523000000.0
2005-05-30 02:55:00,1.25734,1.25756,1.25718,1.25718,314100000.0
2005-05-30 03:00:00,1.25754,1.25789,1.2571,1.25768,506300004.0
2005-05-30 03:05:00,1.25715,1.25772,1.25652,1.25688,464700003.0
2005-05-30 03:10:00,1.25685,1.25705,1.25626,1.25687,283099998.0
2005-05-30 03:15:00,1.25645,1.25725,1.25643,1.25716,355699999.0
2005-05-30 03:20:00,1.25673,1.25736,1.25672,1.25692,336900002.0
2005-05-30 03:25:00,1.25732,1.25744,1.25696,1.25735,375000004.0
2005-05-30 03:30:00,1.25692,1.25756,1.2569,1.25755,349700000.0
2005-05-30 03:35:00,1.25695,1.25735,1.25665,1.25665,395200003.0
2005-05-30 03:40:00,1.2566,1.25676,1.2549,1.25579,478700002.0
2005-05-30 03:45:00,1.25579,1.25632,1.25574,1.25627,602700001.0
2005-05-30 03:50:00,1.25578,1.25642,1.25578,1.25627,314200000.0
2005-05-30 03:55:00,1.25595,1.25631,1.25582,1.25599,336499999.0
2005-05-30 04:00:00,1.25588,1.25638,1.25578,1.25578,280100004.0
2005-05-30 04:05:00,1.25581,1.25609,1.25581,1.25593,407299999.0
2005-05-30 04:10:00,1.25612,1.2565,1.25585,1.25585,769400002.0
2005-05-30 04:15:00,1.25585,1.25606,1.2558,1.25588,137899999.0
2005-05-30 04:20:00,1.25615,1.25663,1.25587,1.2562,374300000.0
2005-05-30 04:25:00,1.25594,1.25654,1.2559,1.25595,275599997.0
2005-05-30 04:30:00,1.25595,1.25667,1.25554,1.25567,396600000.0
2005-05-30 04:35:00,1.25552,1.25558,1.25464,1.25558,438000004.0
2005-05-30 04:40:00,1.25508,1.2551,1.25448,1.25453,429900000.0
2005-05-30 04:45:00,1.25449,1.25476,1.25437,1.2546,604600008.0
2005-05-30 04:50:00,1.25515,1.25541,1.25467,1.25488,685700003.0
2005-05-30 04:55:00,1.25513,1.25547,1.25464,1.25477,526500009.0
2005-05-30 05:00:00,1.25488,1.25507,1.25473,1.25494,415500003.0
2005-05-30 05:05:00,1.255,1.25553,1.25493,1.25502,396799999.0
2005-05-30 05:10:00,1.25495,1.25542,1.25492,1.25505,439700007.0
2005-05-30 05:15:00,1.2549,1.25557,1.2549,1.2554,479699996.0
2005-05-30 05:20:00,1.25558,1.25591,1.25545,1.25555,288800001.0
2005-05-30 05:25:00,1.25582,1.25591,1.25529,1.25537,469299997.0
2005-05-30 05:30:00,1.25532,1.25579,1.25487,1.25487,407300001.0
2005-05-30 05:35:00,1.25535,1.25548,1.2549,1.25535,396500001.0
2005-05-30 05:40:00,1.25498,1.25546,1.25492,1.25498,285300003.0
2005-05-30 05:45:00,1.2549,1.25559,1.2549,1.25533,611199999.0
2005-05-30 05:50:00,1.25525,1.25572,1.2549,1.25503,403799998.0
2005-05-30 05:55:00,1.25503,1.25515,1.25484,1.25515,337799998.0
2005-05-30 06:00:00,1.25518,1.25567,1.25494,1.25525,406599998.0
2005-05-30 06:05:00,1.25535,1.25565,1.25497,1.25534,338999999.0
2005-05-30 06:10:00,1.25557,1.25625,1.25475,1.2548,278100000.0
2005-05-30 06:15:00,1.25595,1.25611,1.25487,1.25492,373400004.0
2005-05-30 06:20:00,1.25485,1.25583,1.25485,1.25486,385499999.0
2005-05-30 06:25:00,1.25489,1.25562,1.25482,1.25535,410399999.0
2005-05-30 06:30:00,1.25544,1.25619,1.25499,1.25614,571800007.0
2005-05-30 06:35:00,1.25585,1.25636,1.25543,1.25543,569599998.0
2005-05-30 06:40:00,1.25549,1.25571,1.25495,1.25505,346100000.0
2005-05-30 06:45:00,1.2551,1.25562,1.25495,1.25495,326000002.0
2005-05-30 06:50:00,1.25526,1.2555,1.2547,1.255,379900002.0
2005-05-30 06:55:00,1.25537,1.25542,1.2549,1.255,401200006.0
2005-05-30 07:00:00,1.25495,1.25566,1.25494,1.25501,674800004.0
2005-05-30 07:05:00,1.2552,1.25537,1.25491,1.2551,499400000.0
2005-05-30 07:10:00,1.2552,1.25565,1.25498,1.2552,512400002.0
2005-05-30 07:15:00,1.25536,1.25569,1.2553,1.25569,450200001.0
2005-05-30 07:20:00,1.25569,1.25632,1.25569,1.2561,336800002.0
2005-05-30 07:25:00,1.25613,1.2565,1.25611,1.25646,472700003.0
2005-05-30 07:30:00,1.25638,1.2571,1.25627,1.25661,454700003.0
2005-05-30 07:35:00,1.25665,1.257,1.25618,1.25666,432800003.0
2005-05-30 07:40:00,1.25646,1.25749,1.25638,1.25698,448200005.0
2005-05-30 07:45:00,1.25681,1.25755,1.25681,1.257,386899999.0
2005-05-30 07:50:00,1.25691,1.25763,1.25689,1.25706,505699995.0
2005-05-30 07:55:00,1.25701,1.25705,1.25677,1.2569,367700001.0
2005-05-30 08:00:00,1.25685,1.25731,1.25685,1.25704,531900006.0
2005-05-30 08:05:00,1.25705,1.25725,1.25682,1.25682,403799999.0
2005-05-30 08:10:00,1.25712,1.25729,1.25667,1.25669,422600003.0
2005-05-30 08:15:00,1.25673,1.25683,1.25623,1.25647,435200002.0
2005-05-30 08:20:00,1.25643,1.25714,1.25639,1.25686,608200004.0
2005-05-30 08:25:00,1.25668,1.25668,1.25642,1.25642,303199997.0
2005-05-30 08:30:00,1.25651,1.25665,1.25644,1.2566,615400004.0
2005-05-30 08:35:00,1.25665,1.25698,1.25646,1.25653,410700001.0
2005-05-30 08:40:00,1.25689,1.257,1.2563,1.25643,540499996.0
2005-05-30 08:45:00,1.25637,1.25654,1.25595,1.2562,405899998.0
2005-05-30 08:50:00,1.25625,1.25664,1.25612,1.25622,536100007.0
2005-05-30 08:55:00,1.25622,1.25657,1.25616,1.25635,437190003.0
2005-05-30 09:00:00,1.25658,1.25658,1.25632,1.25653,381999997.0
2005-05-30 09:05:00,1.2565,1.2565,1.25495,1.25634,408399999.0
2005-05-30 09:10:00,1.25474,1.2564,1.25474,1.25614,343099999.0
2005-05-30 09:15:00,1.25612,1.25655,1.25609,1.25643,471900008.0
2005-05-30 09:20:00,1.2562,1.2567,1.2561,1.2564,496099997.0
2005-05-30 09:25:00,1.25647,1.25704,1.25608,1.25615,307400003.0
2005-05-30 09:30:00,1.25608,1.25663,1.25603,1.25646,502100001.0
2005-05-30 09:35:00,1.2564,1.25691,1.25625,1.2569,476699993.0
2005-05-30 09:40:00,1.2564,1.25648,1.25629,1.2564,312300001.0
2005-05-30 09:45:00,1.25631,1.25634,1.25572,1.25587,369200005.0
2005-05-30 09:50:00,1.25587,1.25625,1.25583,1.25585,408000003.0
2005-05-30 09:55:00,1.25592,1.25632,1.25588,1.25617,343500002.0
2005-05-30 10:00:00,1.25612,1.25615,1.25578,1.25592,493499997.0
2005-05-30 10:05:00,1.2562,1.25655,1.25582,1.25591,564100002.0
2005-05-30 10:10:00,1.25592,1.25687,1.25589,1.25649,590099998.0
2005-05-30 10:15:00,1.25655,1.25655,1.25628,1.25635,665700001.0
2005-05-30 10:20:00,1.25637,1.2568,1.25629,1.2564,479800005.0
2005-05-30 10:25:00,1.25649,1.25679,1.25613,1.25613,593300001.0
2005-05-30 10:30:00,1.25623,1.25646,1.25601,1.25602,328700000.0
2005-05-30 10:35:00,1.25596,1.25677,1.25596,1.2561,503700001.0
2005-05-30 10:40:00,1.25639,1.25663,1.2561,1.25614,443500004.0
2005-05-30 10:45:00,1.25617,1.25624,1.25602,1.25623,522700001.0
2005-05-30 10:50:00,1.25622,1.25651,1.25603,1.25622,389500001.0
2005-05-30 10:55:00,1.25623,1.25665,1.25613,1.25636,438499999.0
2005-05-30 11:00:00,1.25624,1.25653,1.25621,1.25623,541299997.0
2005-05-30 11:05:00,1.2562,1.25685,1.2562,1.2565,453600001.0
2005-05-30 11:10:00,1.25702,1.25709,1.25623,1.25632,580100002.0
2005-05-30 11:15:00,1.25633,1.25677,1.25632,1.25637,465200001.0
2005-05-30 11:20:00,1.25643,1.2566,1.25639,1.25651,502400000.0
2005-05-30 11:25:00,1.25658,1.2569,1.25634,1.25634,632400001.0
2005-05-30 11:30:00,1.25645,1.2566,1.25615,1.25615,501899995.0
2005-05-30 11:35:00,1.25653,1.25664,1.25618,1.25624,393600006.0
2005-05-30 11:40:00,1.2562,1.2563,1.25587,1.25614,545900005.0
2005-05-30 11:45:00,1.25625,1.2567,1.25607,1.25607,502099999.0
2005-05-30 11:50:00,1.2561,1.25681,1.2561,1.25618,611500001.0
2005-05-30 11:55:00,1.25625,1.25629,1.25592,1.25592,440200000.0
2005-05-30 12:00:00,1.25598,1.25604,1.25585,1.2559,318000004.0
2005-05-30 12:05:00,1.25597,1.25644,1.25587,1.256,377400004.0
2005-05-30 12:10:00,1.256,1.25652,1.25582,1.25595,372900001.0
2005-05-30 12:15:00,1.25595,1.25611,1.25572,1.2558,408799996.0
2005-05-30 12:20:00,1.25596,1.25659,1.25596,1.25643,586000008.0
2005-05-30 12:25:00,1.25672,1.25742,1.25644,1.25655,587299994.0
2005-05-30 12:30:00,1.2565,1.25797,1.25643,1.25777,436599999.0
2005-05-30 12:35:00,1.25797,1.25823,1.25755,1.2581,514300001.0
2005-05-30 12:40:00,1.25788,1.2584,1.25749,1.2576,515900002.0
2005-05-30 12:45:00,1.25783,1.25827,1.25754,1.25774,627300000.0
2005-05-30 12:50:00,1.25767,1.25812,1.25763,1.25788,444599998.0
2005-05-30 12:55:00,1.25808,1.25832,1.25793,1.25823,432000006.0
2005-05-30 13:00:00,1.25814,1.2589,1.25814,1.25843,564200002.0
2005-05-30 13:05:00,1.25875,1.25945,1.25801,1.25812,600199998.0
2005-05-30 13:10:00,1.25812,1.25844,1.25755,1.25815,584300002.0
2005-05-30 13:15:00,1.25835,1.25871,1.25811,1.25865,555999999.0
2005-05-30 13:20:00,1.25865,1.25884,1.25817,1.2585,436999999.0
2005-05-30 13:25:00,1.25865,1.25941,1.25846,1.25928,646800004.0
2005-05-30 13:30:00,1.2592,1.25956,1.25889,1.2591,761599997.0
2005-05-30 13:35:00,1.2592,1.25926,1.25858,1.25878,642700002.0
2005-05-30 13:40:00,1.25867,1.25914,1.25829,1.25867,624200011.0
2005-05-30 13:45:00,1.25885,1.25916,1.25823,1.25855,625900002.0
2005-05-30 13:50:00,1.2585,1.25895,1.25757,1.25794,552300000.0
2005-05-30 13:55:00,1.2578,1.25794,1.25732,1.25757,671690000.0
2005-05-30 14:00:00,1.25774,1.25806,1.25735,1.25735,732799996.0
2005-05-30 14:05:00,1.25715,1.25737,1.25652,1.25724,448300002.0
2005-05-30 14:10:00,1.25728,1.25767,1.25691,1.25726,634200005.0
2005-05-30 14:15:00,1.2572,1.25764,1.25678,1.25725,522199999.0
2005-05-30 14:20:00,1.2573,1.25745,1.25651,1.25678,586500000.0
2005-05-30 14:25:00,1.25668,1.2572,1.25645,1.25712,500900004.0
2005-05-30 14:30:00,1.2571,1.25715,1.25626,1.25671,558899998.0
2005-05-30 14:35:00,1.25655,1.25701,1.2565,1.25659,714100008.0
2005-05-30 14:40:00,1.25658,1.25704,1.25648,1.25679,568699999.0
2005-05-30 14:45:00,1.2569,1.25707,1.25609,1.25636,461299999.0
2005-05-30 14:50:00,1.25623,1.25678,1.25615,1.25627,698800004.0
2005-05-30 14:55:00,1.25638,1.25677,1.25592,1.25671,608000002.0
2005-05-30 15:00:00,1.25675,1.25702,1.25642,1.2568,598600006.0
2005-05-30 15:05:00,1.25707,1.25728,1.25661,1.25715,438590005.0
2005-05-30 15:10:00,1.25683,1.25741,1.25668,1.25703,580290006.0
2005-05-30 15:15:00,1.25712,1.25745,1.25667,1.25701,536999995.0
2005-05-30 15:20:00,1.25678,1.25727,1.25667,1.25698,595999999.0
2005-05-30 15:25:00,1.257,1.25719,1.25652,1.25652,627699998.0
2005-05-30 15:30:00,1.25667,1.25718,1.25636,1.25706,527500006.0
2005-05-30 15:35:00,1.25712,1.25726,1.25646,1.25677,559199999.0
2005-05-30 15:40:00,1.25685,1.25715,1.25634,1.25686,530199997.0
2005-05-30 15:45:00,1.25672,1.25704,1.25648,1.25699,502599997.0
2005-05-30 15:50:00,1.25699,1.25703,1.256,1.25644,691200003.0
2005-05-30 15:55:00,1.2564,1.25677,1.25589,1.25642,685500002.0
2005-05-30 16:00:00,1.25652,1.25705,1.25607,1.25653,457700000.0
2005-05-30 16:05:00,1.25702,1.25721,1.25625,1.25661,555699998.0
2005-05-30 16:10:00,1.25657,1.25657,1.25597,1.25638,669590006.0
2005-05-30 16:15:00,1.25617,1.25657,1.25591,1.25648,576300004.0
2005-05-30 16:20:00,1.25642,1.2566,1.25535,1.25567,690499999.0
2005-05-30 16:25:00,1.25583,1.25613,1.25544,1.25572,667400001.0
2005-05-30 16:30:00,1.25587,1.25623,1.25507,1.25554,580600002.0
2005-05-30 16:35:00,1.25548,1.25614,1.25515,1.25589,591700000.0
2005-05-30 16:40:00,1.25512,1.2561,1.25512,1.25552,709300007.0
2005-05-30 16:45:00,1.25548,1.25577,1.25526,1.25548,668800002.0
2005-05-30 16:50:00,1.25565,1.25607,1.25543,1.25582,724100006.0
2005-05-30 16:55:00,1.25583,1.25603,1.25514,1.25559,687200001.0
2005-05-30 17:00:00,1.2556,1.25618,1.25527,1.25605,529500005.0
2005-05-30 17:05:00,1.25612,1.25661,1.25566,1.25641,392200000.0
2005-05-30 17:10:00,1.25643,1.25688,1.25623,1.25646,668700000.0
2005-05-30 17:15:00,1.25697,1.25712,1.25645,1.25709,638900005.0
2005-05-30 17:20:00,1.25718,1.25744,1.25673,1.25691,515500003.0
2005-05-30 17:25:00,1.25678,1.25742,1.25661,1.25723,530300002.0
2005-05-30 17:30:00,1.2572,1.25733,1.2566,1.25712,626100001.0
2005-05-30 17:35:00,1.25722,1.25736,1.256,1.25628,590700002.0
2005-05-30 17:40:00,1.25656,1.25667,1.25576,1.25651,438500000.0
2005-05-30 17:45:00,1.25646,1.25683,1.25601,1.25629,462699998.0
2005-05-30 17:50:00,1.25612,1.25682,1.25583,1.25626,709000003.0
2005-05-30 17:55:00,1.2563,1.2564,1.25515,1.25554,386299998.0
2005-05-30 18:00:00,1.2557,1.25612,1.25531,1.25587,2988500001.0
2005-05-30 18:05:00,1.25605,1.25642,1.25553,1.25579,4026000005.0
2005-05-30 18:10:00,1.25593,1.25644,1.25548,1.25626,2520699997.0
2005-05-30 18:15:00,1.25605,1.25639,1.25545,1.25603,2788000000.0
2005-05-30 18:20:00,1.25601,1.25647,1.25572,1.25645,2023800015.0
2005-05-30 18:25:00,1.25636,1.25655,1.25569,1.25643,2594200015.0
2005-05-30 18:30:00,1.2565,1.25657,1.25557,1.2559,2513500009.0
2005-05-30 18:35:00,1.25602,1.25657,1.25578,1.25645,1362400001.0
2005-05-30 18:40:00,1.25648,1.25663,1.25583,1.25663,2587600018.0
2005-05-30 18:45:00,1.25671,1.25671,1.25546,1.25625,1093000009.0
2005-05-30 18:50:00,1.25622,1.25623,1.25554,1.25586,1300000003.0
2005-05-30 18:55:00,1.25581,1.2563,1.2554,1.25572,1596200004.0
2005-05-30 19:00:00,1.25584,1.25622,1.25554,1.25603,1340000002.0
2005-05-30 19:05:00,1.25605,1.25634,1.25543,1.25598,2174900005.0
2005-05-30 19:10:00,1.25596,1.2564,1.25526,1.25582,1305999999.0
2005-05-30 19:15:00,1.2559,1.25623,1.25524,1.25524,1589100002.0
2005-05-30 19:20:00,1.25529,1.25629,1.25529,1.25597,1115900009.0
2005-05-30 19:25:00,1.256,1.25614,1.25544,1.25571,946899996.0
2005-05-30 19:30:00,1.25597,1.25608,1.25538,1.25574,917099999.0
2005-05-30 19:35:00,1.25581,1.25644,1.25563,1.25644,1471900002.0
2005-05-30 19:40:00,1.2564,1.25652,1.25536,1.25621,850000007.0
2005-05-30 19:45:00,1.2562,1.2565,1.25572,1.25596,642300000.0
2005-05-30 19:50:00,1.2561,1.25635,1.25554,1.25628,595099997.0
2005-05-30 19:55:00,1.25633,1.25635,1.25557,1.25579,939300008.0
2005-05-30 20:00:00,1.25568,1.25621,1.25556,1.25572,762899998.0
2005-05-30 20:05:00,1.25572,1.25654,1.25551,1.25597,902200002.0
2005-05-30 20:10:00,1.2559,1.25613,1.25561,1.25566,1025800001.0
2005-05-30 20:15:00,1.25561,1.25645,1.25542,1.25638,1947800001.0
2005-05-30 20:20:00,1.2563,1.25643,1.25576,1.25629,1937700003.0
2005-05-30 20:25:00,1.25641,1.25641,1.25545,1.25556,1896000000.0
2005-05-30 20:30:00,1.25558,1.25638,1.25553,1.25615,1503800005.0
2005-05-30 20:35:00,1.2561,1.25652,1.25582,1.25652,1704299998.0
2005-05-30 20:40:00,1.25642,1.25661,1.25587,1.25646,1839900006.0
2005-05-30 20:45:00,1.25643,1.25659,1.25555,1.25569,1067700004.0
2005-05-30 20:50:00,1.25596,1.25639,1.25549,1.2562,1141499997.0
2005-05-30 20:55:00,1.2562,1.25645,1.25573,1.2561,1852199992.0
2005-05-30 21:00:00,1.25607,1.25649,1.25553,1.25635,2991900020.0
2005-05-30 21:05:00,1.25607,1.25648,1.25571,1.25575,1948000007.0
2005-05-30 21:10:00,1.2558,1.25629,1.25548,1.25587,1878399999.0
2005-05-30 21:15:00,1.25578,1.25632,1.2557,1.25576,455300000.0
2005-05-30 21:20:00,1.25568,1.25647,1.25531,1.25617,564600001.0
2005-05-30 21:25:00,1.25598,1.25655,1.25567,1.25637,897100006.0
2005-05-30 21:30:00,1.2565,1.25673,1.2556,1.2556,714400002.0
2005-05-30 21:35:00,1.25575,1.2565,1.25567,1.25615,691300002.0
2005-05-30 21:40:00,1.25607,1.25651,1.25561,1.2561,821500005.0
2005-05-30 21:45:00,1.2563,1.25647,1.25565,1.25591,716099996.0
2005-05-30 21:50:00,1.2559,1.25646,1.25577,1.25593,659399998.0
2005-05-30 21:55:00,1.25617,1.25642,1.25578,1.25603,629799999.0
2005-05-30 22:00:00,1.25606,1.25647,1.25559,1.25611,1170799987.0
2005-05-30 22:05:00,1.2561,1.25657,1.25576,1.25655,832200008.0
2005-05-30 22:10:00,1.25643,1.25653,1.25608,1.25642,579999997.0
2005-05-30 22:15:00,1.2565,1.25667,1.256,1.25627,559899998.0
2005-05-30 22:20:00,1.2562,1.25659,1.25595,1.25648,725300005.0
2005-05-30 22:25:00,1.25635,1.25659,1.25585,1.25623,976000001.0
2005-05-30 22:30:00,1.25596,1.25646,1.25585,1.2562,694100008.0
2005-05-30 22:35:00,1.25616,1.25648,1.25583,1.25621,703300002.0
2005-05-30 22:40:00,1.25613,1.25659,1.25591,1.25603,779900000.0
2005-05-30 22:45:00,1.25608,1.25669,1.25602,1.25658,549600001.0
2005-05-30 22:50:00,1.25608,1.25656,1.25525,1.2559,658600008.0
2005-05-30 22:55:00,1.25583,1.25618,1.25559,1.25594,895200009.0
2005-05-30 23:00:00,1.25594,1.25649,1.25577,1.25583,569799998.0
2005-05-30 23:05:00,1.25635,1.25636,1.25567,1.2559,577300003.0
2005-05-30 23:10:00,1.25589,1.25639,1.25573,1.25585,362400002.0
2005-05-30 23:15:00,1.25593,1.25621,1.25566,1.25588,724799995.0
2005-05-30 23:20:00,1.25585,1.25623,1.25571,1.25598,528800007.0
2005-05-30 23:25:00,1.25596,1.25627,1.25584,1.25591,565800002.0
2005-05-30 23:30:00,1.25585,1.25631,1.25571,1.2562,569799992.0
2005-05-30 23:35:00,1.25632,1.25654,1.25551,1.256,542900002.0
2005-05-30 23:40:00,1.25595,1.25667,1.25589,1.25658,597999998.0
2005-05-30 23:45:00,1.25661,1.25675,1.25613,1.25666,534800004.0
2005-05-30 23:50:00,1.25657,1.2582,1.25584,1.25595,442900002.0
2005-05-30 23:55:00,1.25595,1.25615,1.25592,1.25608,267900000.0
2005-05-31 00:00:00,1.25615,1.25631,1.25588,1.25597,409900000.0
2005-05-31 00:05:00,1.25595,1.25652,1.25585,1.25595,420400008.0
2005-05-31 00:10:00,1.2559,1.2565,1.25585,1.2559,368000004.0
2005-05-31 00:15:00,1.25662,1.25662,1.25582,1.25629,345099999.0
2005-05-31 00:20:00,1.256,1.25605,1.25592,1.256,368500003.0
2005-05-31 00:25:00,1.25595,1.2564,1.25585,1.25595,286399996.0
2005-05-31 00:30:00,1.25595,1.25605,1.25574,1.25594,212600004.0
2005-05-31 00:35:00,1.25637,1.25637,1.25572,1.25585,384500000.0
2005-05-31 00:40:00,1.2562,1.25657,1.25585,1.25614,433900002.0
2005-05-31 00:45:00,1.2559,1.25648,1.25577,1.25577,493900003.0
2005-05-31 00:50:00,1.25587,1.25649,1.25569,1.25582,577800001.0
2005-05-31 00:55:00,1.25574,1.25625,1.25562,1.2558,328600000.0
2005-05-31 01:00:00,1.2558,1.25627,1.25572,1.25625,398799999.0
2005-05-31 01:05:00,1.25588,1.25652,1.2557,1.25608,372300002.0
2005-05-31 01:10:00,1.25592,1.25638,1.25585,1.25633,358600004.0
2005-05-31 01:15:00,1.2559,1.25645,1.25582,1.25602,287700001.0
2005-05-31 01:20:00,1.25602,1.25612,1.25602,1.25602,206500004.0
2005-05-31 01:25:00,1.25615,1.25666,1.25603,1.2561,355899999.0
2005-05-31 01:30:00,1.25603,1.25652,1.25603,1.25605,211500005.0
2005-05-31 01:35:00,1.25653,1.25666,1.25596,1.25665,669500006.0
2005-05-31 01:40:00,1.256,1.25615,1.2559,1.25597,244800001.0
2005-05-31 01:45:00,1.25593,1.25593,1.25568,1.2557,218799996.0
2005-05-31 01:50:00,1.25604,1.25617,1.25565,1.2557,306399995.0
2005-05-31 01:55:00,1.2556,1.2561,1.2556,1.25586,244199996.0
2005-05-31 02:00:00,1.25583,1.25628,1.2558,1.2562,529199996.0
2005-05-31 02:05:00,1.25628,1.25677,1.25615,1.25641,527600002.0
2005-05-31 02:10:00,1.2564,1.25689,1.25621,1.25621,319900002.0
2005-05-31 02:15:00,1.25613,1.25654,1.2559,1.25654,336000002.0
2005-05-31 02:20:00,1.25595,1.25677,1.25595,1.25664,602400002.0
2005-05-31 02:25:00,1.25615,1.25673,1.25615,1.2563,222100001.0
2005-05-31 02:30:00,1.25632,1.25674,1.25628,1.25631,657900003.0
2005-05-31 02:35:00,1.25633,1.25699,1.2563,1.25669,249899999.0
2005-05-31 02:40:00,1.25663,1.25744,1.25663,1.25744,330400005.0
2005-05-31 02:45:00,1.25735,1.25755,1.25735,1.2575,241000004.0
2005-05-31 02:50:00,1.25748,1.2583,1.2574,1.25822,291990000.0
2005-05-31 02:55:00,1.25813,1.25828,1.25746,1.2576,240699999.0
2005-05-31 03:00:00,1.25772,1.25825,1.25765,1.25813,375900002.0
2005-05-31 03:05:00,1.25815,1.25871,1.25815,1.25826,338900001.0
2005-05-31 03:10:00,1.25827,1.25892,1.25827,1.25863,422999996.0
2005-05-31 03:15:00,1.25859,1.25898,1.25849,1.25897,291600000.0
2005-05-31 03:20:00,1.25905,1.25963,1.25873,1.25963,296200006.0
2005-05-31 03:25:00,1.25964,1.25975,1.25937,1.25943,362800001.0
2005-05-31 03:30:00,1.25957,1.25965,1.25886,1.25912,331600002.0
2005-05-31 03:35:00,1.25898,1.25949,1.25898,1.25949,303500005.0
2005-05-31 03:40:00,1.25955,1.26086,1.25951,1.26071,587499998.0
2005-05-31 03:45:00,1.26064,1.26134,1.26064,1.26129,556000003.0
2005-05-31 03:50:00,1.26127,1.26147,1.26104,1.26112,492099994.0
2005-05-31 03:55:00,1.2612,1.26198,1.26107,1.26174,443100002.0
2005-05-31 04:00:00,1.26175,1.26208,1.26138,1.26138,217399999.0
2005-05-31 04:05:00,1.26133,1.26133,1.26045,1.2609,356700003.0
2005-05-31 04:10:00,1.26107,1.26116,1.26085,1.26085,653000003.0
2005-05-31 04:15:00,1.26108,1.26163,1.26108,1.2612,287199999.0
2005-05-31 04:20:00,1.26148,1.26156,1.26053,1.26053,495200000.0
2005-05-31 04:25:00,1.2604,1.26055,1.25958,1.26008,382299999.0
2005-05-31 04:30:00,1.26005,1.26053,1.26005,1.26049,321999998.0
2005-05-31 04:35:00,1.26063,1.26085,1.26063,1.2608,279400003.0
2005-05-31 04:40:00,1.26078,1.26132,1.26067,1.26067,287199998.0
2005-05-31 04:45:00,1.26058,1.26093,1.26043,1.26075,519600001.0
2005-05-31 04:50:00,1.26078,1.26132,1.26075,1.26087,393000003.0
2005-05-31 04:55:00,1.261,1.26131,1.26075,1.26079,419499999.0
2005-05-31 05:00:00,1.2608,1.26125,1.26055,1.2606,439200001.0
2005-05-31 05:05:00,1.26057,1.26077,1.26024,1.26065,291999999.0
2005-05-31 05:10:00,1.2601,1.26018,1.25972,1.25995,525800005.0
2005-05-31 05:15:00,1.26008,1.26067,1.25992,1.25992,321399999.0
2005-05-31 05:20:00,1.26008,1.26057,1.25995,1.26015,175599999.0
2005-05-31 05:25:00,1.26042,1.26047,1.26005,1.26009,368799998.0
2005-05-31 05:30:00,1.26003,1.26059,1.25998,1.26001,347300000.0
2005-05-31 05:35:00,1.26044,1.26056,1.26005,1.26015,354099998.0
2005-05-31 05:40:00,1.26038,1.26062,1.26002,1.26029,385099998.0
2005-05-31 05:45:00,1.26,1.2603,1.26,1.2603,426000006.0
2005-05-31 05:50:00,1.26022,1.26062,1.26019,1.2603,419100001.0
2005-05-31 05:55:00,1.26028,1.26028,1.25995,1.25995,432100003.0
2005-05-31 06:00:00,1.25998,1.26,1.25973,1.25975,332099999.0
2005-05-31 06:05:00,1.25988,1.25988,1.25745,1.25764,317399996.0
2005-05-31 06:10:00,1.25887,1.25992,1.25823,1.25892,463200002.0
2005-05-31 06:15:00,1.25862,1.25983,1.25805,1.25884,549399994.0
2005-05-31 06:20:00,1.25877,1.25958,1.2587,1.25944,460299997.0
2005-05-31 06:25:00,1.25877,1.25955,1.25872,1.25932,492699995.0
2005-05-31 06:30:00,1.25892,1.25954,1.2589,1.25925,361299997.0
2005-05-31 06:35:00,1.25969,1.25972,1.25925,1.2593,374800001.0
2005-05-31 06:40:00,1.2595,1.25969,1.25902,1.25902,442400003.0
2005-05-31 06:45:00,1.25907,1.25979,1.25907,1.25965,289800003.0
2005-05-31 06:50:00,1.25972,1.26009,1.25942,1.2597,254799999.0
2005-05-31 06:55:00,1.25985,1.25996,1.25959,1.2597,436300001.0
2005-05-31 07:00:00,1.25973,1.26003,1.25964,1.25986,459500001.0
2005-05-31 07:05:00,1.25962,1.25977,1.25912,1.25912,244299999.0
2005-05-31 07:10:00,1.2591,1.26,1.2591,1.25964,294900000.0
2005-05-31 07:15:00,1.26,1.26042,1.25945,1.26029,347100007.0
2005-05-31 07:20:00,1.25995,1.26092,1.25933,1.26071,326700003.0
2005-05-31 07:25:00,1.2608,1.26138,1.2606,1.26131,393399996.0
2005-05-31 07:30:00,1.26095,1.26204,1.26093,1.262,251399997.0
2005-05-31 07:35:00,1.26195,1.26205,1.26136,1.26144,296600000.0
2005-05-31 07:40:00,1.26149,1.26201,1.26128,1.26138,279400002.0
2005-05-31 07:45:00,1.26123,1.26151,1.26123,1.26146,279800001.0
2005-05-31 07:50:00,1.26159,1.26162,1.26144,1.26154,396900001.0
2005-05-31 07:55:00,1.26157,1.26176,1.26137,1.26152,337799998.0
2005-05-31 08:00:00,1.26135,1.26152,1.26129,1.26152,360799998.0
2005-05-31 08:05:00,1.26152,1.26182,1.26151,1.26182,629099995.0
2005-05-31 08:10:00,1.26182,1.26208,1.26164,1.2617,474600000.0
2005-05-31 08:15:00,1.26166,1.26191,1.26148,1.26187,264400001.0
2005-05-31 08:20:00,1.26182,1.26232,1.26176,1.26201,646000004.0
2005-05-31 08:25:00,1.26201,1.26212,1.26188,1.262,374599998.0
2005-05-31 08:30:00,1.26203,1.26255,1.26189,1.262,477100003.0
2005-05-31 08:35:00,1.262,1.26238,1.26192,1.262,290400003.0
2005-05-31 08:40:00,1.26208,1.26249,1.26189,1.26199,404699995.0
2005-05-31 08:45:00,1.26192,1.26267,1.26192,1.26249,267099999.0
2005-05-31 08:50:00,1.26249,1.26269,1.26212,1.26225,397200005.0
2005-05-31 08:55:00,1.2622,1.26221,1.26191,1.26218,558000007.0
2005-05-31 09:00:00,1.2622,1.26222,1.262,1.26202,250300000.0
2005-05-31 09:05:00,1.26202,1.26208,1.26191,1.26204,350000002.0
2005-05-31 09:10:00,1.26198,1.2627,1.26189,1.26204,416000003.0
2005-05-31 09:15:00,1.262,1.26214,1.26195,1.26195,211700002.0
2005-05-31 09:20:00,1.26202,1.26206,1.26136,1.26136,426099997.0
2005-05-31 09:25:00,1.26137,1.26165,1.26121,1.26165,291700000.0
2005-05-31 09:30:00,1.26194,1.26194,1.26147,1.26147,377299997.0
2005-05-31 09:35:00,1.26138,1.26138,1.26102,1.26138,621999996.0
2005-05-31 09:40:00,1.26138,1.26176,1.26127,1.26175,334100001.0
2005-05-31 09:45:00,1.26181,1.26183,1.26086,1.26086,448799999.0
2005-05-31 09:50:00,1.26078,1.26078,1.2604,1.26044,473099996.0
2005-05-31 09:55:00,1.2605,1.26069,1.26016,1.26035,410600001.0
2005-05-31 10:00:00,1.26033,1.26036,1.25962,1.25967,639100002.0
2005-05-31 10:05:00,1.25963,1.25996,1.25949,1.25996,337200002.0
2005-05-31 10:10:00,1.2601,1.26049,1.26001,1.26012,414600004.0
2005-05-31 10:15:00,1.26028,1.26088,1.26022,1.26052,638900003.0
2005-05-31 10:20:00,1.26047,1.26065,1.26021,1.26062,396000004.0
2005-05-31 10:25:00,1.26059,1.26067,1.25996,1.25996,598600001.0
2005-05-31 10:30:00,1.25987,1.26048,1.25987,1.2601,599699997.0
2005-05-31 10:35:00,1.26002,1.26022,1.2599,1.26001,507699999.0
2005-05-31 10:40:00,1.25997,1.26014,1.25919,1.25919,457700000.0
2005-05-31 10:45:00,1.25918,1.25955,1.25868,1.2587,433800003.0
2005-05-31 10:50:00,1.25885,1.25885,1.25745,1.25802,450200002.0
2005-05-31 10:55:00,1.25804,1.25863,1.25797,1.25852,494600002.0
2005-05-31 11:00:00,1.25841,1.25854,1.258,1.25803,410299998.0
2005-05-31 11:05:00,1.25796,1.25822,1.25787,1.25814,348600001.0
2005-05-31 11:10:00,1.25814,1.25845,1.25809,1.25815,614200010.0
2005-05-31 11:15:00,1.25813,1.25841,1.25805,1.25815,471999993.0
2005-05-31 11:20:00,1.2582,1.2583,1.25775,1.25794,525700001.0
2005-05-31 11:25:00,1.25795,1.25795,1.25769,1.25781,479600000.0
2005-05-31 11:30:00,1.25775,1.25775,1.25676,1.257,471300004.0
2005-05-31 11:35:00,1.25645,1.25691,1.25632,1.25632,540199999.0
2005-05-31 11:40:00,1.25625,1.25795,1.25625,1.25795,467800002.0
2005-05-31 11:45:00,1.25813,1.25946,1.25807,1.25912,338700001.0
2005-05-31 11:50:00,1.25938,1.26034,1.25817,1.25936,498590000.0
2005-05-31 11:55:00,1.25952,1.2598,1.25922,1.25942,633300001.0
2005-05-31 12:00:00,1.25945,1.25945,1.25913,1.25925,326900002.0
2005-05-31 12:05:00,1.25923,1.25941,1.25923,1.25939,362299998.0
2005-05-31 12:10:00,1.2594,1.2603,1.25912,1.26024,495899999.0
2005-05-31 12:15:00,1.2601,1.26071,1.25992,1.25992,485400001.0
2005-05-31 12:20:00,1.25985,1.2605,1.25941,1.26031,418600001.0
2005-05-31 12:25:00,1.26024,1.26031,1.2595,1.25954,531490000.0
2005-05-31 12:30:00,1.25953,1.25971,1.25933,1.25969,543099993.0
2005-05-31 12:35:00,1.25965,1.25965,1.25944,1.25959,184899999.0
2005-05-31 12:40:00,1.25962,1.25962,1.25734,1.25852,719299998.0
2005-05-31 12:45:00,1.25797,1.25864,1.25703,1.25852,403700000.0
2005-05-31 12:50:00,1.25845,1.25883,1.25683,1.25795,400000005.0
2005-05-31 12:55:00,1.25787,1.25828,1.25787,1.25821,325499999.0
2005-05-31 13:00:00,1.25814,1.25872,1.25814,1.25864,436999998.0
2005-05-31 13:05:00,1.25867,1.25883,1.25825,1.25842,290100002.0
2005-05-31 13:10:00,1.25827,1.25827,1.25704,1.2575,269600000.0
2005-05-31 13:15:00,1.25742,1.25848,1.25742,1.25842,394599997.0
2005-05-31 13:20:00,1.25834,1.25885,1.25778,1.25842,499499999.0
2005-05-31 13:25:00,1.25836,1.25869,1.25821,1.25859,425500001.0
2005-05-31 13:30:00,1.2587,1.25903,1.25863,1.25883,413300001.0
2005-05-31 13:35:00,1.2589,1.25978,1.25882,1.25965,681200000.0
2005-05-31 13:40:00,1.25952,1.2596,1.25916,1.25933,443800002.0
2005-05-31 13:45:00,1.25948,1.26037,1.25948,1.26008,456000002.0
2005-05-31 13:50:00,1.25997,1.25997,1.25952,1.25955,302099999.0
2005-05-31 13:55:00,1.25947,1.25968,1.25738,1.25873,475499998.0
2005-05-31 14:00:00,1.25825,1.25836,1.2573,1.25807,339799998.0
2005-05-31 14:05:00,1.25808,1.2583,1.25766,1.2578,260200001.0
2005-05-31 14:10:00,1.25799,1.25901,1.25792,1.25895,490600000.0
2005-05-31 14:15:00,1.25899,1.25943,1.25895,1.25935,367600001.0
2005-05-31 14:20:00,1.25936,1.25949,1.25895,1.25895,479099996.0
2005-05-31 14:25:00,1.25906,1.25978,1.25906,1.2597,442300001.0
2005-05-31 14:30:00,1.25999,1.26028,1.25873,1.26001,440300007.0
2005-05-31 14:35:00,1.2601,1.26054,1.2601,1.26048,525600001.0
2005-05-31 14:40:00,1.26067,1.26156,1.26067,1.26085,576899996.0
2005-05-31 14:45:00,1.26098,1.26153,1.26098,1.26114,417399999.0
2005-05-31 14:50:00,1.26087,1.26127,1.26071,1.26117,571100001.0
2005-05-31 14:55:00,1.26102,1.26114,1.26072,1.2611,443100003.0
2005-05-31 15:00:00,1.26109,1.26119,1.26068,1.26112,432000002.0
2005-05-31 15:05:00,1.26114,1.26125,1.2607,1.2608,347000002.0
2005-05-31 15:10:00,1.26063,1.26068,1.2598,1.2598,630000000.0
2005-05-31 15:15:00,1.25968,1.25993,1.25913,1.25959,369000000.0
2005-05-31 15:20:00,1.25948,1.25968,1.25875,1.25875,459300008.0
2005-05-31 15:25:00,1.25862,1.25875,1.25772,1.25779,480390003.0
2005-05-31 15:30:00,1.25786,1.25814,1.25701,1.25754,380999998.0
2005-05-31 15:35:00,1.25741,1.25766,1.25673,1.25766,591499997.0
2005-05-31 15:40:00,1.25763,1.25828,1.25748,1.25775,335400000.0
2005-05-31 15:45:00,1.25759,1.25788,1.25747,1.25779,402800002.0
2005-05-31 15:50:00,1.25788,1.25788,1.25728,1.25728,316700000.0
2005-05-31 15:55:00,1.25727,1.25751,1.25646,1.25652,462799999.0
2005-05-31 16:00:00,1.25682,1.25798,1.25669,1.2569,595900008.0
2005-05-31 16:05:00,1.25688,1.25688,1.2559,1.2559,468900005.0
2005-05-31 16:10:00,1.25568,1.25568,1.25444,1.25498,455200003.0
2005-05-31 16:15:00,1.25485,1.25485,1.25414,1.2542,565599996.0
2005-05-31 16:20:00,1.2541,1.25474,1.25408,1.25457,509900001.0
2005-05-31 16:25:00,1.25449,1.25467,1.25416,1.25455,375199999.0
2005-05-31 16:30:00,1.25452,1.25538,1.25452,1.25505,475100004.0
2005-05-31 16:35:00,1.25511,1.25527,1.25442,1.25448,354400000.0
2005-05-31 16:40:00,1.25442,1.2545,1.25401,1.2541,363700002.0
2005-05-31 16:45:00,1.25424,1.25426,1.25378,1.25405,571700002.0
2005-05-31 16:50:00,1.25406,1.25436,1.25389,1.25434,486399999.0
2005-05-31 16:55:00,1.25431,1.25442,1.25375,1.25375,455499993.0
2005-05-31 17:00:00,1.25387,1.25403,1.25291,1.25338,302799998.0
2005-05-31 17:05:00,1.25325,1.25325,1.25213,1.25213,402799997.0
2005-05-31 17:10:00,1.2522,1.25258,1.252,1.25239,405500002.0
2005-05-31 17:15:00,1.25239,1.25266,1.25165,1.25165,349799997.0
2005-05-31 17:20:00,1.25088,1.25155,1.2508,1.25132,575300001.0
2005-05-31 17:25:00,1.25137,1.25137,1.25048,1.25079,317800002.0
2005-05-31 17:30:00,1.25075,1.2513,1.2503,1.2513,444199996.0
2005-05-31 17:35:00,1.25143,1.25182,1.25126,1.25173,461299998.0
2005-05-31 17:40:00,1.25177,1.25195,1.25153,1.25188,410300003.0
2005-05-31 17:45:00,1.25182,1.25182,1.25097,1.25097,371200002.0
2005-05-31 17:50:00,1.25087,1.25148,1.2507,1.25074,380000005.0
2005-05-31 17:55:00,1.25056,1.25113,1.25051,1.25059,429800001.0
2005-05-31 18:00:00,1.25075,1.25103,1.25051,1.25072,2965899997.0
2005-05-31 18:05:00,1.25083,1.25174,1.25076,1.2515,4306300014.0
2005-05-31 18:10:00,1.25163,1.2527,1.25163,1.25234,2739000015.0
2005-05-31 18:15:00,1.25225,1.25243,1.2511,1.25127,2936800015.0
2005-05-31 18:20:00,1.25129,1.25129,1.25081,1.25106,2273499993.0
2005-05-31 18:25:00,1.25106,1.25113,1.25082,1.25097,2633000001.0
2005-05-31 18:30:00,1.25102,1.25148,1.25089,1.25146,2522200003.0
2005-05-31 18:35:00,1.2514,1.25154,1.25109,1.2515,1437099993.0
2005-05-31 18:40:00,1.2515,1.25201,1.25143,1.25201,2334300001.0
2005-05-31 18:45:00,1.25213,1.25238,1.25173,1.25195,957400000.0
2005-05-31 18:50:00,1.2519,1.252,1.25156,1.25178,1259000009.0
2005-05-31 18:55:00,1.25189,1.25258,1.25183,1.25251,1734300001.0
2005-05-31 19:00:00,1.25251,1.25266,1.25204,1.25252,1270599992.0
2005-05-31 19:05:00,1.2526,1.25287,1.25208,1.25282,2097099989.0
2005-05-31 19:10:00,1.25283,1.25321,1.25239,1.25315,1044300000.0
2005-05-31 19:15:00,1.2531,1.25333,1.25303,1.2532,1682799997.0
2005-05-31 19:20:00,1.25317,1.25317,1.2523,1.25288,579400002.0
2005-05-31 19:25:00,1.2529,1.2529,1.25202,1.25214,810599998.0
2005-05-31 19:30:00,1.25223,1.25229,1.25205,1.25223,701599998.0
2005-05-31 19:35:00,1.25227,1.25243,1.25209,1.25234,1165900003.0
2005-05-31 19:40:00,1.25237,1.25298,1.25236,1.25295,811900000.0
2005-05-31 19:45:00,1.25307,1.25356,1.25239,1.25323,491000003.0
2005-05-31 19:50:00,1.25327,1.25379,1.25321,1.25352,412900003.0
2005-05-31 19:55:00,1.25348,1.25352,1.25246,1.25261,995800000.0
2005-05-31 20:00:00,1.25265,1.25315,1.25248,1.25308,989699994.0
2005-05-31 20:05:00,1.25299,1.25339,1.25286,1.25323,1110899998.0
2005-05-31 20:10:00,1.25315,1.25376,1.25298,1.25376,1326400002.0
2005-05-31 20:15:00,1.25391,1.2541,1.25366,1.25382,1428600002.0
2005-05-31 20:20:00,1.25386,1.25409,1.25342,1.25375,2112100013.0
2005-05-31 20:25:00,1.25382,1.25398,1.25305,1.2535,1730500006.0
2005-05-31 20:30:00,1.25353,1.25392,1.25309,1.25367,1529100001.0
2005-05-31 20:35:00,1.2537,1.25416,1.25356,1.25414,1704599997.0
2005-05-31 20:40:00,1.25409,1.25423,1.25386,1.25413,1711400012.0
2005-05-31 20:45:00,1.25412,1.25428,1.25376,1.25385,1031000009.0
2005-05-31 20:50:00,1.25379,1.25383,1.25328,1.25328,864199998.0
2005-05-31 20:55:00,1.25345,1.25379,1.2534,1.25365,1496100001.0
2005-05-31 21:00:00,1.25365,1.25367,1.25305,1.25323,2983800002.0
2005-05-31 21:05:00,1.25327,1.25334,1.25287,1.25322,1786500006.0
2005-05-31 21:10:00,1.25328,1.25367,1.253,1.25352,1914700007.0
2005-05-31 21:15:00,1.25372,1.25431,1.25354,1.25395,589200000.0
2005-05-31 21:20:00,1.25393,1.25418,1.25378,1.25399,289900001.0
2005-05-31 21:25:00,1.25401,1.25423,1.25389,1.25422,706200001.0
2005-05-31 21:30:00,1.25421,1.25436,1.2539,1.25415,531200001.0
2005-05-31 21:35:00,1.25437,1.25447,1.25405,1.25447,803300009.0
2005-05-31 21:40:00,1.25438,1.25444,1.25416,1.25433,873899997.0
2005-05-31 21:45:00,1.25432,1.25445,1.25423,1.25423,718899998.0
2005-05-31 21:50:00,1.25415,1.25451,1.25415,1.25444,626899999.0
2005-05-31 21:55:00,1.25448,1.25487,1.25442,1.25487,483000002.0
2005-05-31 22:00:00,1.25512,1.25539,1.25472,1.25474,1014300000.0
2005-05-31 22:05:00,1.25472,1.25478,1.25384,1.25404,624800008.0
2005-05-31 22:10:00,1.25407,1.2541,1.2538,1.25389,430099997.0
2005-05-31 22:15:00,1.25398,1.25432,1.25385,1.25401,432000001.0
2005-05-31 22:20:00,1.25399,1.25448,1.25388,1.25407,634100001.0
2005-05-31 22:25:00,1.25408,1.25444,1.25405,1.2544,768799995.0
2005-05-31 22:30:00,1.25438,1.25445,1.25423,1.25425,766199996.0
2005-05-31 22:35:00,1.25428,1.25441,1.25415,1.25415,719200004.0
2005-05-31 22:40:00,1.25421,1.25455,1.25397,1.25445,630400000.0
2005-05-31 22:45:00,1.25449,1.25488,1.25433,1.25453,340799999.0
2005-05-31 22:50:00,1.2546,1.25484,1.25455,1.25465,607499999.0
2005-05-31 22:55:00,1.2547,1.25475,1.25408,1.25422,731300004.0
2005-05-31 23:00:00,1.25463,1.25504,1.25411,1.25447,722300001.0
2005-05-31 23:05:00,1.2546,1.25465,1.25387,1.25433,702899999.0
2005-05-31 23:10:00,1.25432,1.2545,1.25389,1.25389,477889999.0
2005-05-31 23:15:00,1.25393,1.25456,1.25362,1.25428,422099994.0
2005-05-31 23:20:00,1.25413,1.2547,1.25395,1.25457,521000004.0
2005-05-31 23:25:00,1.25467,1.25467,1.25344,1.25382,712899997.0
2005-05-31 23:30:00,1.25344,1.25421,1.25344,1.25373,250700000.0
2005-05-31 23:35:00,1.2536,1.25426,1.2536,1.25363,499400000.0
2005-05-31 23:40:00,1.25377,1.25476,1.25343,1.25433,496800000.0
2005-05-31 23:45:00,1.25445,1.25485,1.25352,1.25466,471800006.0
2005-05-31 23:50:00,1.25463,1.25487,1.25351,1.254,432899995.0
2005-05-31 23:55:00,1.25442,1.25451,1.25392,1.25398,298299996.0
2005-06-01 00:00:00,1.25405,1.25529,1.25395,1.254,503000001.0
2005-06-01 00:05:00,1.25399,1.25468,1.25399,1.25447,383200000.0
2005-06-01 00:10:00,1.2544,1.25487,1.25435,1.25487,329299999.0
2005-06-01 00:15:00,1.2544,1.25479,1.25427,1.25476,474600000.0
2005-06-01 00:20:00,1.2543,1.25476,1.25393,1.25393,411499998.0
2005-06-01 00:25:00,1.25431,1.25447,1.25367,1.25367,498500000.0
2005-06-01 00:30:00,1.25342,1.25413,1.25306,1.2536,438199997.0
2005-06-01 00:35:00,1.25368,1.25436,1.25368,1.25382,321300003.0
2005-06-01 00:40:00,1.25395,1.25445,1.25385,1.25407,423800003.0
2005-06-01 00:45:00,1.25407,1.25424,1.25373,1.25385,514699997.0
2005-06-01 00:50:00,1.25395,1.25441,1.25382,1.25412,443299997.0
2005-06-01 00:55:00,1.25395,1.25416,1.25379,1.2539,419799998.0
2005-06-01 01:00:00,1.2539,1.25398,1.25382,1.25382,373900006.0
2005-06-01 01:05:00,1.254,1.25421,1.25375,1.25412,366500002.0
2005-06-01 01:10:00,1.25408,1.25408,1.25381,1.25401,112699998.0
2005-06-01 01:15:00,1.25406,1.25455,1.25397,1.25423,351190001.0
2005-06-01 01:20:00,1.25422,1.2547,1.25417,1.25458,296000003.0
2005-06-01 01:25:00,1.2543,1.25466,1.25388,1.25419,297900000.0
2005-06-01 01:30:00,1.25435,1.25471,1.25415,1.25429,314799998.0
2005-06-01 01:35:00,1.25434,1.25465,1.25399,1.25412,485699999.0
2005-06-01 01:40:00,1.25449,1.25457,1.2541,1.2543,147600001.0
2005-06-01 01:45:00,1.25482,1.25484,1.25408,1.2541,375699996.0
2005-06-01 01:50:00,1.25407,1.25475,1.25407,1.25412,372800003.0
2005-06-01 01:55:00,1.254,1.25437,1.254,1.2543,397200002.0
2005-06-01 02:00:00,1.25421,1.25471,1.25412,1.2544,451899998.0
2005-06-01 02:05:00,1.25458,1.25508,1.2545,1.25459,373700001.0
2005-06-01 02:10:00,1.2546,1.2547,1.2542,1.2542,271699998.0
2005-06-01 02:15:00,1.25428,1.2548,1.25424,1.2544,406199999.0
2005-06-01 02:20:00,1.25435,1.25448,1.25389,1.25407,462200001.0
2005-06-01 02:25:00,1.25407,1.2545,1.25379,1.25397,484499999.0
2005-06-01 02:30:00,1.254,1.25462,1.25394,1.2546,429500002.0
2005-06-01 02:35:00,1.25433,1.25491,1.25428,1.25455,422699998.0
2005-06-01 02:40:00,1.25439,1.25495,1.25433,1.2544,357000003.0
2005-06-01 02:45:00,1.25435,1.25491,1.25422,1.25432,445199999.0
2005-06-01 02:50:00,1.25438,1.25487,1.25428,1.25443,349800003.0
2005-06-01 02:55:00,1.25452,1.25457,1.25412,1.2544,270400002.0
2005-06-01 03:00:00,1.25436,1.25476,1.25422,1.25433,370900001.0
2005-06-01 03:05:00,1.25435,1.25485,1.25435,1.2544,296400002.0
2005-06-01 03:10:00,1.25435,1.25435,1.25313,1.25336,308599995.0
2005-06-01 03:15:00,1.25329,1.25329,1.25249,1.2528,376800005.0
2005-06-01 03:20:00,1.2531,1.25331,1.25245,1.2528,326400002.0
2005-06-01 03:25:00,1.25317,1.25325,1.2524,1.25243,353500005.0
2005-06-01 03:30:00,1.2525,1.2529,1.2524,1.2529,450299997.0
2005-06-01 03:35:00,1.25285,1.2533,1.25284,1.25318,382300004.0
2005-06-01 03:40:00,1.25316,1.2537,1.25307,1.25339,371000006.0
2005-06-01 03:45:00,1.25318,1.25325,1.25295,1.25311,411700003.0
2005-06-01 03:50:00,1.25322,1.25386,1.25322,1.2534,269600003.0
2005-06-01 03:55:00,1.25367,1.25372,1.25305,1.25305,387600004.0
2005-06-01 04:00:00,1.25298,1.25321,1.25292,1.25309,295499997.0
2005-06-01 04:05:00,1.2531,1.25341,1.25305,1.25315,354200004.0
2005-06-01 04:10:00,1.25309,1.25332,1.25296,1.25318,386100004.0
2005-06-01 04:15:00,1.2531,1.25356,1.25288,1.25288,370400002.0
2005-06-01 04:20:00,1.2534,1.25359,1.25295,1.25295,550390000.0
2005-06-01 04:25:00,1.253,1.25331,1.25295,1.25331,174199999.0
2005-06-01 04:30:00,1.25335,1.25379,1.25331,1.2534,409200005.0
2005-06-01 04:35:00,1.25332,1.25365,1.25313,1.25324,301800002.0
2005-06-01 04:40:00,1.25322,1.25368,1.25305,1.25315,436800001.0
2005-06-01 04:45:00,1.25306,1.25355,1.25306,1.25325,378399997.0
2005-06-01 04:50:00,1.25327,1.25373,1.25295,1.253,324300004.0
2005-06-01 04:55:00,1.25296,1.25315,1.25293,1.25297,313800001.0
2005-06-01 05:00:00,1.253,1.25315,1.25285,1.2529,437500000.0
2005-06-01 05:05:00,1.25332,1.25338,1.25282,1.25313,447900004.0
2005-06-01 05:10:00,1.25315,1.25369,1.25312,1.2532,384100001.0
2005-06-01 05:15:00,1.25315,1.25365,1.25312,1.25312,452400002.0
2005-06-01 05:20:00,1.25341,1.25365,1.25318,1.25353,314800000.0
2005-06-01 05:25:00,1.2533,1.25376,1.25324,1.25355,374999999.0
2005-06-01 05:30:00,1.25353,1.25382,1.25345,1.25352,447500001.0
2005-06-01 05:35:00,1.2536,1.25394,1.2535,1.25372,401499998.0
2005-06-01 05:40:00,1.25368,1.25393,1.25357,1.25366,291900000.0
2005-06-01 05:45:00,1.2536,1.25419,1.2536,1.25383,419900003.0
2005-06-01 05:50:00,1.25375,1.25417,1.25374,1.2539,361299998.0
2005-06-01 05:55:00,1.2539,1.25393,1.25346,1.25393,445099998.0
2005-06-01 06:00:00,1.25385,1.25407,1.25364,1.25401,442099999.0
2005-06-01 06:05:00,1.25415,1.25415,1.25383,1.25405,463400002.0
2005-06-01 06:10:00,1.25418,1.25418,1.25378,1.25378,314599993.0
2005-06-01 06:15:00,1.2541,1.25418,1.2537,1.2541,577400002.0
2005-06-01 06:20:00,1.25408,1.25433,1.25408,1.2543,425200001.0
2005-06-01 06:25:00,1.25425,1.25465,1.2541,1.2546,352199996.0
2005-06-01 06:30:00,1.2542,1.25455,1.25353,1.2545,321299998.0
2005-06-01 06:35:00,1.25435,1.25453,1.25306,1.2543,335599996.0
2005-06-01 06:40:00,1.25435,1.25435,1.25382,1.25411,428199999.0
2005-06-01 06:45:00,1.25424,1.25451,1.25389,1.25435,428600000.0
2005-06-01 06:50:00,1.2544,1.2545,1.2541,1.2545,290899999.0
2005-06-01 06:55:00,1.25455,1.25461,1.2541,1.25443,398700000.0
2005-06-01 07:00:00,1.25455,1.25467,1.25426,1.2546,438100003.0
2005-06-01 07:05:00,1.25443,1.2547,1.25428,1.25462,404000002.0
2005-06-01 07:10:00,1.25473,1.25485,1.25422,1.25436,311199999.0
2005-06-01 07:15:00,1.25457,1.25465,1.25435,1.2546,258699998.0
2005-06-01 07:20:00,1.25459,1.25473,1.25438,1.25465,362599999.0
2005-06-01 07:25:00,1.25468,1.25468,1.25425,1.25437,317199995.0
2005-06-01 07:30:00,1.25412,1.25435,1.25312,1.25403,416000000.0
2005-06-01 07:35:00,1.25413,1.25432,1.25377,1.25417,445600000.0
2005-06-01 07:40:00,1.25415,1.25468,1.25407,1.25417,404700002.0
2005-06-01 07:45:00,1.25402,1.25417,1.25359,1.25362,438199995.0
2005-06-01 07:50:00,1.25353,1.2538,1.25345,1.25365,347599998.0
2005-06-01 07:55:00,1.25366,1.25368,1.25339,1.25351,375700001.0
2005-06-01 08:00:00,1.25335,1.25375,1.25335,1.25375,319100000.0
2005-06-01 08:05:00,1.2537,1.25378,1.25362,1.25362,444299999.0
2005-06-01 08:10:00,1.2537,1.25395,1.25305,1.2539,330700005.0
2005-06-01 08:15:00,1.25392,1.25433,1.25385,1.25427,344099998.0
2005-06-01 08:20:00,1.2542,1.2542,1.2532,1.25349,482400000.0
2005-06-01 08:25:00,1.2534,1.25362,1.2533,1.25351,197300000.0
2005-06-01 08:30:00,1.25353,1.25379,1.2535,1.25358,404400000.0
2005-06-01 08:35:00,1.25348,1.25348,1.25256,1.25257,448000002.0
2005-06-01 08:40:00,1.25257,1.25259,1.25215,1.25228,399100005.0
2005-06-01 08:45:00,1.25233,1.25233,1.25207,1.25215,241499996.0
2005-06-01 08:50:00,1.25205,1.25271,1.25205,1.25238,602199999.0
2005-06-01 08:55:00,1.2523,1.25248,1.25223,1.2524,598300001.0
2005-06-01 09:00:00,1.25239,1.25281,1.25232,1.25232,432400001.0
2005-06-01 09:05:00,1.25239,1.2526,1.25225,1.2525,342400002.0
2005-06-01 09:10:00,1.25237,1.25243,1.25217,1.25242,337300000.0
2005-06-01 09:15:00,1.25267,1.25315,1.25227,1.25307,422000006.0
2005-06-01 09:20:00,1.25299,1.25368,1.2528,1.25302,412299996.0
2005-06-01 09:25:00,1.25307,1.25355,1.25264,1.25322,405199996.0
2005-06-01 09:30:00,1.25325,1.25325,1.25302,1.25315,353699999.0
2005-06-01 09:35:00,1.2532,1.25325,1.25247,1.25257,579500003.0
2005-06-01 09:40:00,1.25254,1.25261,1.25207,1.25215,287600001.0
2005-06-01 09:45:00,1.2521,1.25238,1.25176,1.25229,334000005.0
2005-06-01 09:50:00,1.25228,1.25266,1.25219,1.25257,345800005.0
2005-06-01 09:55:00,1.25261,1.25366,1.25257,1.25366,427100000.0
2005-06-01 10:00:00,1.25369,1.25525,1.25369,1.2551,520300003.0
2005-06-01 10:05:00,1.25535,1.25551,1.25398,1.25458,376200001.0
2005-06-01 10:10:00,1.25451,1.25484,1.25441,1.25473,489700002.0
2005-06-01 10:15:00,1.25491,1.25548,1.2549,1.25524,720099994.0
2005-06-01 10:20:00,1.2552,1.25628,1.25515,1.25527,534900002.0
2005-06-01 10:25:00,1.25568,1.25571,1.25483,1.25498,473000002.0
2005-06-01 10:30:00,1.25508,1.25541,1.25492,1.25504,524499998.0
2005-06-01 10:35:00,1.25498,1.25531,1.25483,1.25517,659099997.0
2005-06-01 10:40:00,1.25502,1.25508,1.25495,1.25503,401599993.0
2005-06-01 10:45:00,1.25507,1.25545,1.25495,1.25545,624900007.0
2005-06-01 10:50:00,1.25543,1.25545,1.25522,1.25543,394100004.0
2005-06-01 10:55:00,1.2554,1.25542,1.25524,1.25533,603300002.0
2005-06-01 11:00:00,1.25533,1.25596,1.25533,1.25591,389000005.0
2005-06-01 11:05:00,1.25587,1.25622,1.25572,1.25621,278400000.0
2005-06-01 11:10:00,1.25616,1.25629,1.25587,1.25587,753400012.0
2005-06-01 11:15:00,1.25583,1.25596,1.25552,1.2557,551199999.0
2005-06-01 11:20:00,1.25574,1.25617,1.2554,1.25595,456000004.0
2005-06-01 11:25:00,1.25602,1.25621,1.25557,1.25612,512699999.0
2005-06-01 11:30:00,1.25625,1.2566,1.25621,1.25643,627199999.0
2005-06-01 11:35:00,1.25643,1.25653,1.25622,1.2565,493299998.0
2005-06-01 11:40:00,1.25649,1.25691,1.25638,1.25688,495000003.0
2005-06-01 11:45:00,1.25702,1.25702,1.25666,1.25666,443499998.0
2005-06-01 11:50:00,1.25694,1.25704,1.25666,1.25689,608600000.0
2005-06-01 11:55:00,1.25691,1.25691,1.2565,1.2567,597900001.0
2005-06-01 12:00:00,1.2567,1.2567,1.25642,1.25658,351599996.0
2005-06-01 12:05:00,1.25667,1.257,1.25665,1.25672,399199999.0
2005-06-01 12:10:00,1.25667,1.25669,1.25627,1.25627,581200000.0
2005-06-01 12:15:00,1.2562,1.25649,1.25611,1.25629,447299995.0
2005-06-01 12:20:00,1.25634,1.25685,1.25632,1.25669,627099998.0
2005-06-01 12:25:00,1.25678,1.25678,1.25616,1.25642,589799999.0
2005-06-01 12:30:00,1.2565,1.2567,1.25627,1.25628,401600002.0
2005-06-01 12:35:00,1.2563,1.25655,1.25606,1.25606,416499996.0
2005-06-01 12:40:00,1.25608,1.2564,1.256,1.25611,495499998.0
2005-06-01 12:45:00,1.25613,1.25631,1.25609,1.25622,315400001.0
2005-06-01 12:50:00,1.25623,1.2564,1.25621,1.25631,336800003.0
2005-06-01 12:55:00,1.2562,1.2564,1.25581,1.2564,424600000.0
2005-06-01 13:00:00,1.25628,1.2564,1.2561,1.25635,482000003.0
2005-06-01 13:05:00,1.25608,1.25608,1.25579,1.25603,515700003.0
2005-06-01 13:10:00,1.25592,1.25592,1.2549,1.25493,407500001.0
2005-06-01 13:15:00,1.25492,1.25535,1.25372,1.25425,327000001.0
2005-06-01 13:20:00,1.25423,1.25432,1.254,1.25432,357200003.0
2005-06-01 13:25:00,1.25416,1.25472,1.25416,1.25455,387899999.0
2005-06-01 13:30:00,1.2546,1.25467,1.25395,1.25431,336500002.0
2005-06-01 13:35:00,1.25435,1.25435,1.25334,1.25361,484299999.0
2005-06-01 13:40:00,1.25364,1.25379,1.25326,1.25369,684890005.0
2005-06-01 13:45:00,1.25372,1.25402,1.25334,1.25334,405599999.0
2005-06-01 13:50:00,1.25343,1.25406,1.25327,1.25406,433700003.0
2005-06-01 13:55:00,1.25407,1.25433,1.25387,1.2543,622300005.0
2005-06-01 14:00:00,1.25428,1.25486,1.25417,1.25483,477299995.0
2005-06-01 14:05:00,1.25492,1.25543,1.25482,1.25497,320399999.0
2005-06-01 14:10:00,1.25501,1.25501,1.25403,1.2544,612890002.0
2005-06-01 14:15:00,1.25442,1.25479,1.25419,1.25446,549700000.0
2005-06-01 14:20:00,1.25444,1.25471,1.25431,1.2545,615000000.0
2005-06-01 14:25:00,1.25475,1.25495,1.25384,1.25413,404900000.0
2005-06-01 14:30:00,1.25395,1.25404,1.25299,1.25317,485499997.0
2005-06-01 14:35:00,1.25313,1.25342,1.25298,1.2532,494700004.0
2005-06-01 14:40:00,1.25306,1.25306,1.25243,1.25273,155700000.0
2005-06-01 14:45:00,1.25285,1.25349,1.25273,1.25293,300100000.0
2005-06-01 14:50:00,1.25288,1.25301,1.25248,1.25265,346500000.0
2005-06-01 14:55:00,1.25272,1.25284,1.25245,1.25275,368300000.0
2005-06-01 15:00:00,1.25277,1.25277,1.25134,1.2514,362100000.0
2005-06-01 15:05:00,1.25145,1.25151,1.2508,1.25112,397699999.0
2005-06-01 15:10:00,1.25108,1.25137,1.25076,1.251,521000001.0
2005-06-01 15:15:00,1.25102,1.25102,1.25056,1.25065,449000002.0
2005-06-01 15:20:00,1.2506,1.25074,1.24848,1.24864,578800009.0
2005-06-01 15:25:00,1.24856,1.24888,1.24815,1.24879,822399998.0
2005-06-01 15:30:00,1.24887,1.2491,1.24778,1.24788,490899998.0
2005-06-01 15:35:00,1.24795,1.24869,1.24716,1.24736,535100003.0
2005-06-01 15:40:00,1.24765,1.24769,1.24736,1.24737,344699999.0
2005-06-01 15:45:00,1.2472,1.24794,1.24694,1.24792,377000002.0
2005-06-01 15:50:00,1.24806,1.24832,1.24591,1.24591,364800002.0
2005-06-01 15:55:00,1.24599,1.24649,1.24551,1.2456,481300000.0
2005-06-01 16:00:00,1.24572,1.24647,1.24521,1.24621,430300004.0
2005-06-01 16:05:00,1.24632,1.24714,1.24603,1.24709,735300002.0
2005-06-01 16:10:00,1.24733,1.24744,1.24708,1.24723,510900003.0
2005-06-01 16:15:00,1.24708,1.24708,1.24517,1.24529,546400000.0
2005-06-01 16:20:00,1.24513,1.24576,1.2451,1.24576,481300000.0
2005-06-01 16:25:00,1.24578,1.24647,1.24567,1.24576,593500008.0
2005-06-01 16:30:00,1.24574,1.24597,1.24499,1.24499,520000007.0
2005-06-01 16:35:00,1.24492,1.24575,1.24456,1.2457,545100007.0
2005-06-01 16:40:00,1.24577,1.24619,1.24577,1.24585,482600004.0
2005-06-01 16:45:00,1.24586,1.24593,1.24515,1.24518,565199994.0
2005-06-01 16:50:00,1.24502,1.2453,1.2448,1.24486,417900004.0
2005-06-01 16:55:00,1.24505,1.24519,1.24454,1.24495,404999997.0
2005-06-01 17:00:00,1.24511,1.24712,1.24511,1.24639,365999999.0
2005-06-01 17:05:00,1.24642,1.24694,1.24616,1.24666,375399999.0
2005-06-01 17:10:00,1.24654,1.2468,1.24647,1.24668,491700005.0
2005-06-01 17:15:00,1.24651,1.24683,1.24602,1.24683,432600002.0
2005-06-01 17:20:00,1.24678,1.24708,1.24678,1.24695,453500003.0
2005-06-01 17:25:00,1.24699,1.24709,1.24685,1.24685,296899999.0
2005-06-01 17:30:00,1.24684,1.24741,1.24684,1.24735,397799997.0
2005-06-01 17:35:00,1.24738,1.24752,1.24733,1.24733,296400002.0
2005-06-01 17:40:00,1.24725,1.24725,1.24547,1.24595,435199999.0
2005-06-01 17:45:00,1.24617,1.24631,1.24607,1.24622,421100004.0
2005-06-01 17:50:00,1.24627,1.24716,1.24627,1.24705,525700000.0
2005-06-01 17:55:00,1.24703,1.24708,1.24669,1.2468,552300008.0
2005-06-01 18:00:00,1.24676,1.24689,1.24651,1.24673,2991189999.0
2005-06-01 18:05:00,1.24682,1.24803,1.24677,1.24764,4300389997.0
2005-06-01 18:10:00,1.24773,1.24786,1.2472,1.24723,2477700005.0
2005-06-01 18:15:00,1.2473,1.24787,1.2472,1.24735,2904000001.0
2005-06-01 18:20:00,1.24738,1.24766,1.24721,1.24728,1846900011.0
2005-06-01 18:25:00,1.24731,1.24773,1.24683,1.24706,2497599995.0
2005-06-01 18:30:00,1.24702,1.24819,1.24694,1.24816,2830590009.0
2005-06-01 18:35:00,1.24815,1.24815,1.24785,1.2481,1376600003.0
2005-06-01 18:40:00,1.2481,1.2484,1.24803,1.24823,2083899996.0
2005-06-01 18:45:00,1.24827,1.24836,1.2481,1.24817,1001000003.0
2005-06-01 18:50:00,1.24813,1.24821,1.2478,1.24785,1301300001.0
2005-06-01 18:55:00,1.24788,1.24803,1.24727,1.24733,1981999993.0
2005-06-01 19:00:00,1.24735,1.24766,1.24729,1.24753,1373900005.0
2005-06-01 19:05:00,1.24754,1.24765,1.24696,1.24696,2136199987.0
2005-06-01 19:10:00,1.2471,1.2471,1.24618,1.24654,1289900006.0
2005-06-01 19:15:00,1.2466,1.24675,1.24627,1.2466,1578900002.0
2005-06-01 19:20:00,1.24662,1.24715,1.24652,1.24695,711900003.0
2005-06-01 19:25:00,1.24698,1.24698,1.2465,1.24661,1023400004.0
2005-06-01 19:30:00,1.24678,1.24703,1.24678,1.24702,599500000.0
2005-06-01 19:35:00,1.24703,1.24788,1.24703,1.24773,1335000004.0
2005-06-01 19:40:00,1.24773,1.24794,1.24762,1.24783,843900007.0
2005-06-01 19:45:00,1.2479,1.24814,1.2476,1.2476,554100000.0
2005-06-01 19:50:00,1.24759,1.24803,1.24745,1.2475,562800006.0
2005-06-01 19:55:00,1.24763,1.24768,1.2472,1.24726,767300003.0
2005-06-01 20:00:00,1.24732,1.24755,1.24718,1.24718,841700003.0
2005-06-01 20:05:00,1.2472,1.24754,1.24718,1.24733,1046100001.0
2005-06-01 20:10:00,1.24736,1.24781,1.24736,1.24748,1132200002.0
2005-06-01 20:15:00,1.24755,1.24757,1.24685,1.24687,1609500004.0
2005-06-01 20:20:00,1.24684,1.24738,1.24662,1.24693,2141000004.0
2005-06-01 20:25:00,1.24742,1.24742,1.24664,1.24702,1742800011.0
2005-06-01 20:30:00,1.24698,1.24705,1.24678,1.24685,1256200000.0
2005-06-01 20:35:00,1.24688,1.24743,1.24658,1.24675,1578989992.0
2005-06-01 20:40:00,1.24679,1.24704,1.24669,1.24694,1585899998.0
2005-06-01 20:45:00,1.24689,1.24689,1.24655,1.24673,1167600003.0
2005-06-01 20:50:00,1.2467,1.24675,1.24644,1.24655,1028800000.0
2005-06-01 20:55:00,1.24665,1.24691,1.24641,1.24653,1891000005.0
2005-06-01 21:00:00,1.24654,1.24726,1.24641,1.24723,3147000002.0
2005-06-01 21:05:00,1.24728,1.24777,1.24718,1.2475,1729100006.0
2005-06-01 21:10:00,1.24748,1.24823,1.24732,1.24732,2246500005.0
2005-06-01 21:15:00,1.24724,1.24759,1.24721,1.24745,601800001.0
2005-06-01 21:20:00,1.24748,1.24766,1.24726,1.24728,455700000.0
2005-06-01 21:25:00,1.2474,1.24791,1.24736,1.24788,857300000.0
2005-06-01 21:30:00,1.24739,1.24739,1.24697,1.24712,470799998.0
2005-06-01 21:35:00,1.24708,1.24725,1.24704,1.2472,769700009.0
2005-06-01 21:40:00,1.24722,1.24809,1.24711,1.24751,711290000.0
2005-06-01 21:45:00,1.24735,1.24764,1.24735,1.24758,862900010.0
2005-06-01 21:50:00,1.24755,1.24777,1.24751,1.24765,644999999.0
2005-06-01 21:55:00,1.2477,1.24806,1.24768,1.24793,495700002.0
2005-06-01 22:00:00,1.24781,1.24918,1.24781,1.24862,984699999.0
2005-06-01 22:05:00,1.24875,1.2496,1.24821,1.2488,807000000.0
2005-06-01 22:10:00,1.24863,1.24895,1.24841,1.24859,395599998.0
2005-06-01 22:15:00,1.24862,1.24877,1.24841,1.24848,590100005.0
2005-06-01 22:20:00,1.24857,1.24896,1.24848,1.24878,574900006.0
2005-06-01 22:25:00,1.24878,1.24908,1.24874,1.24881,684999997.0
2005-06-01 22:30:00,1.24877,1.24882,1.24819,1.2487,853499998.0
2005-06-01 22:35:00,1.24883,1.24898,1.24845,1.24858,797200004.0
2005-06-01 22:40:00,1.24857,1.24866,1.24829,1.24835,817100005.0
2005-06-01 22:45:00,1.2485,1.24879,1.24768,1.24787,528999998.0
2005-06-01 22:50:00,1.24785,1.2482,1.2477,1.24775,446899998.0
2005-06-01 22:55:00,1.24778,1.24806,1.24762,1.24775,700700001.0
2005-06-01 23:00:00,1.24822,1.24877,1.24817,1.24871,484599999.0
2005-06-01 23:05:00,1.24865,1.24865,1.2479,1.24815,638400001.0
2005-06-01 23:10:00,1.24807,1.24862,1.24794,1.24815,377099997.0
2005-06-01 23:15:00,1.24833,1.2486,1.24751,1.24766,405299998.0
2005-06-01 23:20:00,1.24752,1.24806,1.24731,1.2475,456400000.0
2005-06-01 23:25:00,1.24728,1.24737,1.24715,1.24733,534200004.0
2005-06-01 23:30:00,1.2473,1.24781,1.24701,1.24713,450000006.0
2005-06-01 23:35:00,1.24702,1.24775,1.24702,1.2472,434600005.0
2005-06-01 23:40:00,1.2471,1.24722,1.24676,1.24688,537999998.0
2005-06-01 23:45:00,1.24698,1.24698,1.24683,1.24685,170299999.0
2005-06-01 23:50:00,1.24732,1.24746,1.24682,1.2473,469900005.0
2005-06-01 23:55:00,1.24727,1.24784,1.24725,1.24731,346200005.0
2005-06-02 00:00:00,1.24737,1.24796,1.24725,1.2473,244100001.0
2005-06-02 00:05:00,1.24725,1.24801,1.24725,1.24735,271200000.0
2005-06-02 00:10:00,1.2473,1.24774,1.24727,1.24774,394600004.0
2005-06-02 00:15:00,1.2478,1.24788,1.24753,1.2477,476899999.0
2005-06-02 00:20:00,1.24765,1.24818,1.24743,1.2478,540299999.0
2005-06-02 00:25:00,1.24777,1.24795,1.24756,1.24769,331399999.0
2005-06-02 00:30:00,1.24768,1.24809,1.24718,1.24746,368699999.0
2005-06-02 00:35:00,1.2475,1.24836,1.24741,1.24755,461300003.0
2005-06-02 00:40:00,1.24736,1.24783,1.24725,1.2473,457300000.0
2005-06-02 00:45:00,1.2477,1.24794,1.24728,1.24791,405199998.0
2005-06-02 00:50:00,1.2486,1.24861,1.24783,1.24792,494799999.0
2005-06-02 00:55:00,1.24838,1.24853,1.24738,1.24771,386799997.0
2005-06-02 01:00:00,1.24747,1.24799,1.2473,1.2474,582600000.0
2005-06-02 01:05:00,1.24745,1.24746,1.24722,1.24725,396689998.0
2005-06-02 01:10:00,1.24715,1.24727,1.247,1.24719,158400003.0
2005-06-02 01:15:00,1.2474,1.24769,1.24695,1.24713,357700002.0
2005-06-02 01:20:00,1.24708,1.24762,1.247,1.24705,184300001.0
2005-06-02 01:25:00,1.24719,1.24784,1.24689,1.24765,305400002.0
2005-06-02 01:30:00,1.24723,1.24775,1.24701,1.24701,170099999.0
2005-06-02 01:35:00,1.24714,1.24736,1.24702,1.24732,334899996.0
2005-06-02 01:40:00,1.2471,1.24731,1.24702,1.24705,385900000.0
2005-06-02 01:45:00,1.24698,1.24735,1.24694,1.2473,270699999.0
2005-06-02 01:50:00,1.24731,1.24785,1.24728,1.24733,369200004.0
2005-06-02 01:55:00,1.24768,1.24785,1.24723,1.24755,460900004.0
2005-06-02 02:00:00,1.24726,1.24797,1.24726,1.24729,522199997.0
2005-06-02 02:05:00,1.24735,1.2478,1.24723,1.24725,514700004.0
2005-06-02 02:10:00,1.24735,1.24751,1.247,1.247,337700005.0
2005-06-02 02:15:00,1.24703,1.24708,1.24688,1.24708,348599999.0
2005-06-02 02:20:00,1.24706,1.24768,1.24706,1.24757,446099997.0
2005-06-02 02:25:00,1.24756,1.2483,1.24756,1.24788,221999997.0
2005-06-02 02:30:00,1.24772,1.24806,1.24742,1.24742,391490001.0
2005-06-02 02:35:00,1.24753,1.24818,1.24753,1.24776,418100000.0
2005-06-02 02:40:00,1.24763,1.24841,1.24763,1.2477,356199999.0
2005-06-02 02:45:00,1.24818,1.24828,1.24755,1.24766,329499999.0
2005-06-02 02:50:00,1.24768,1.24785,1.24758,1.2478,149600001.0
2005-06-02 02:55:00,1.24792,1.24825,1.2479,1.24825,229799997.0
2005-06-02 03:00:00,1.2482,1.24842,1.2481,1.24824,453400000.0
2005-06-02 03:05:00,1.24825,1.24888,1.24825,1.24858,384699999.0
2005-06-02 03:10:00,1.24828,1.24891,1.24815,1.24837,448400005.0
2005-06-02 03:15:00,1.24871,1.24892,1.24804,1.24853,393500000.0
2005-06-02 03:20:00,1.24865,1.24918,1.24826,1.24918,227300002.0
2005-06-02 03:25:00,1.24853,1.24892,1.24834,1.24843,479399998.0
2005-06-02 03:30:00,1.2489,1.24911,1.24825,1.24855,359500006.0
2005-06-02 03:35:00,1.24855,1.24926,1.24854,1.24902,336099997.0
2005-06-02 03:40:00,1.24865,1.24892,1.24865,1.24891,222700000.0
2005-06-02 03:45:00,1.24907,1.24918,1.24896,1.24896,459499999.0
2005-06-02 03:50:00,1.24898,1.24904,1.24797,1.24813,348600001.0
2005-06-02 03:55:00,1.24814,1.24837,1.2478,1.24817,306300000.0
2005-06-02 04:00:00,1.24782,1.24807,1.24772,1.24782,230000003.0
2005-06-02 04:05:00,1.24781,1.2485,1.24779,1.24801,360300001.0
2005-06-02 04:10:00,1.24801,1.24815,1.24785,1.24805,536000002.0
2005-06-02 04:15:00,1.24842,1.24858,1.248,1.24823,177299999.0
2005-06-02 04:20:00,1.24855,1.24884,1.24821,1.24842,478199998.0
2005-06-02 04:25:00,1.2485,1.24892,1.24824,1.24828,307300000.0
2005-06-02 04:30:00,1.24832,1.24855,1.24832,1.2484,326000003.0
2005-06-02 04:35:00,1.24842,1.24848,1.24824,1.24824,280100002.0
2005-06-02 04:40:00,1.24818,1.2487,1.24815,1.24849,320000000.0
2005-06-02 04:45:00,1.24878,1.249,1.24855,1.24865,365099998.0
2005-06-02 04:50:00,1.24868,1.24902,1.24855,1.2486,377100006.0
2005-06-02 04:55:00,1.24854,1.24863,1.24842,1.24856,273300002.0
2005-06-02 05:00:00,1.24882,1.24912,1.24849,1.24858,472500000.0
2005-06-02 05:05:00,1.24867,1.24887,1.24778,1.24781,484300000.0
2005-06-02 05:10:00,1.24786,1.24845,1.24786,1.2484,398000002.0
2005-06-02 05:15:00,1.24835,1.24848,1.24824,1.24824,324900001.0
2005-06-02 05:20:00,1.24838,1.24856,1.24825,1.24845,217499999.0
2005-06-02 05:25:00,1.2484,1.24877,1.24839,1.2485,342490001.0
2005-06-02 05:30:00,1.24871,1.24892,1.24842,1.24846,298100002.0
2005-06-02 05:35:00,1.24866,1.24895,1.24845,1.24855,458400000.0
2005-06-02 05:40:00,1.24848,1.24868,1.24845,1.24858,232899998.0
2005-06-02 05:45:00,1.2485,1.24897,1.2485,1.2489,359400001.0
2005-06-02 05:50:00,1.24883,1.249,1.2488,1.2489,398300000.0
2005-06-02 05:55:00,1.2489,1.24898,1.24885,1.24891,425099999.0
2005-06-02 06:00:00,1.24874,1.24878,1.24737,1.24816,475400000.0
2005-06-02 06:05:00,1.24845,1.24849,1.24717,1.24835,409899996.0
2005-06-02 06:10:00,1.24844,1.24852,1.24815,1.2485,431099996.0
2005-06-02 06:15:00,1.24852,1.249,1.2465,1.24817,451400001.0
2005-06-02 06:20:00,1.24792,1.24888,1.24792,1.24832,504600002.0
2005-06-02 06:25:00,1.24818,1.24818,1.24588,1.24607,294900002.0
2005-06-02 06:30:00,1.24606,1.24667,1.24584,1.24667,583499997.0
2005-06-02 06:35:00,1.24677,1.24696,1.24631,1.24667,548900003.0
2005-06-02 06:40:00,1.24675,1.24717,1.24636,1.24644,542400002.0
2005-06-02 06:45:00,1.24646,1.24646,1.24552,1.24569,446499999.0
2005-06-02 06:50:00,1.24565,1.24575,1.2453,1.24555,297400001.0
2005-06-02 06:55:00,1.2454,1.24575,1.24536,1.2457,384999998.0
2005-06-02 07:00:00,1.2457,1.24585,1.24558,1.24563,417700005.0
2005-06-02 07:05:00,1.24552,1.24581,1.24547,1.24573,297900001.0
2005-06-02 07:10:00,1.24576,1.24629,1.24565,1.24567,269300001.0
2005-06-02 07:15:00,1.24605,1.24621,1.24569,1.24604,303300000.0
2005-06-02 07:20:00,1.24599,1.24646,1.24599,1.24629,446900001.0
2005-06-02 07:25:00,1.2463,1.24656,1.2461,1.24622,488300002.0
2005-06-02 07:30:00,1.24629,1.24645,1.24621,1.24624,336699998.0
2005-06-02 07:35:00,1.24615,1.2464,1.24615,1.2463,329800000.0
2005-06-02 07:40:00,1.24625,1.2463,1.24592,1.24625,286400001.0
2005-06-02 07:45:00,1.24617,1.24639,1.24599,1.24602,342700004.0
2005-06-02 07:50:00,1.24614,1.24718,1.24614,1.24712,382199999.0
2005-06-02 07:55:00,1.24722,1.24733,1.24607,1.24678,348800001.0
2005-06-02 08:00:00,1.24695,1.24715,1.24695,1.24715,297700001.0
2005-06-02 08:05:00,1.24712,1.24755,1.24708,1.24733,567299996.0
2005-06-02 08:10:00,1.24731,1.24731,1.24631,1.24631,229700003.0
2005-06-02 08:15:00,1.24615,1.24702,1.24578,1.24582,414600003.0
2005-06-02 08:20:00,1.24571,1.24578,1.24551,1.24567,473300004.0
2005-06-02 08:25:00,1.2457,1.24626,1.2456,1.2458,177700001.0
2005-06-02 08:30:00,1.24584,1.24595,1.24565,1.24575,457199998.0
2005-06-02 08:35:00,1.24581,1.24591,1.24572,1.24572,343499999.0
2005-06-02 08:40:00,1.24563,1.24593,1.24539,1.24555,373900003.0
2005-06-02 08:45:00,1.24555,1.24633,1.24555,1.24559,286700000.0
2005-06-02 08:50:00,1.24545,1.2459,1.24545,1.24569,414900006.0
2005-06-02 08:55:00,1.24562,1.246,1.24556,1.2459,347800005.0
2005-06-02 09:00:00,1.24591,1.24663,1.24591,1.24652,460400005.0
2005-06-02 09:05:00,1.24652,1.24697,1.24628,1.24629,353400001.0
2005-06-02 09:10:00,1.24611,1.24641,1.24587,1.24599,386399999.0
2005-06-02 09:15:00,1.24603,1.24608,1.24558,1.24586,371399999.0
2005-06-02 09:20:00,1.24598,1.24606,1.24561,1.24593,486000002.0
2005-06-02 09:25:00,1.24606,1.24711,1.24606,1.24699,425000004.0
2005-06-02 09:30:00,1.2468,1.24734,1.2466,1.24727,382700000.0
2005-06-02 09:35:00,1.24726,1.24787,1.24702,1.24787,484100002.0
2005-06-02 09:40:00,1.24802,1.24883,1.24802,1.24844,364400000.0
2005-06-02 09:45:00,1.24848,1.24849,1.24758,1.24766,302600000.0
2005-06-02 09:50:00,1.24767,1.24812,1.24754,1.24806,346900000.0
2005-06-02 09:55:00,1.24823,1.24902,1.24823,1.24898,405100001.0
2005-06-02 10:00:00,1.24895,1.24956,1.24895,1.24938,500100001.0
2005-06-02 10:05:00,1.2495,1.24974,1.24934,1.2494,455900003.0
2005-06-02 10:10:00,1.24937,1.2505,1.24937,1.25042,381900001.0
2005-06-02 10:15:00,1.25049,1.25088,1.25035,1.25071,497299998.0
2005-06-02 10:20:00,1.25075,1.25085,1.24968,1.25007,542299996.0
2005-06-02 10:25:00,1.2499,1.25031,1.2494,1.24992,553000004.0
2005-06-02 10:30:00,1.2499,1.25036,1.24988,1.25008,616900004.0
2005-06-02 10:35:00,1.25003,1.25042,1.24989,1.25037,598899999.0
2005-06-02 10:40:00,1.25023,1.25073,1.25023,1.25044,350799998.0
2005-06-02 10:45:00,1.25049,1.25077,1.25031,1.25072,548300002.0
2005-06-02 10:50:00,1.25071,1.25079,1.2505,1.25073,435500001.0
2005-06-02 10:55:00,1.25068,1.25122,1.25051,1.25107,547000000.0
2005-06-02 11:00:00,1.25096,1.2511,1.25074,1.2509,477300002.0
2005-06-02 11:05:00,1.25086,1.25127,1.2508,1.25085,251500000.0
2005-06-02 11:10:00,1.25045,1.25045,1.24944,1.24944,468299997.0
2005-06-02 11:15:00,1.24947,1.24978,1.24648,1.24924,507599999.0
2005-06-02 11:20:00,1.24838,1.24973,1.24804,1.2489,467600001.0
2005-06-02 11:25:00,1.24888,1.24909,1.24774,1.24804,513899998.0
2005-06-02 11:30:00,1.24816,1.2485,1.24804,1.24819,514999998.0
2005-06-02 11:35:00,1.24835,1.24869,1.24814,1.24869,517900003.0
2005-06-02 11:40:00,1.24871,1.24881,1.24837,1.24849,596900006.0
2005-06-02 11:45:00,1.24853,1.24861,1.24769,1.24788,487700001.0
2005-06-02 11:50:00,1.24795,1.24855,1.24791,1.24846,519300002.0
2005-06-02 11:55:00,1.2485,1.24911,1.24828,1.24901,472199993.0
2005-06-02 12:00:00,1.2489,1.24949,1.24877,1.24892,356400000.0
2005-06-02 12:05:00,1.24885,1.24959,1.24885,1.24916,535099999.0
2005-06-02 12:10:00,1.2491,1.24915,1.24878,1.24878,580600002.0
2005-06-02 12:15:00,1.24878,1.24952,1.24849,1.24849,441199994.0
2005-06-02 12:20:00,1.24872,1.249,1.24838,1.24883,566100003.0
2005-06-02 12:25:00,1.24859,1.24885,1.2483,1.24878,495999999.0
2005-06-02 12:30:00,1.24881,1.24891,1.24837,1.24845,492200003.0
2005-06-02 12:35:00,1.24833,1.24833,1.24762,1.24797,425900002.0
2005-06-02 12:40:00,1.24801,1.24805,1.24777,1.24798,496299996.0
2005-06-02 12:45:00,1.24805,1.24805,1.2476,1.24785,287400003.0
2005-06-02 12:50:00,1.24796,1.248,1.24772,1.24794,455900005.0
2005-06-02 12:55:00,1.24797,1.24808,1.24774,1.24783,453800003.0
2005-06-02 13:00:00,1.24775,1.2482,1.24769,1.24815,373700001.0
2005-06-02 13:05:00,1.24812,1.24854,1.24785,1.24792,395500002.0
2005-06-02 13:10:00,1.2479,1.24837,1.2479,1.2479,284699999.0
2005-06-02 13:15:00,1.24785,1.24836,1.24769,1.2478,467400002.0
2005-06-02 13:20:00,1.24781,1.2479,1.24709,1.24737,612800002.0
2005-06-02 13:25:00,1.24732,1.2476,1.24727,1.24744,362599994.0
2005-06-02 13:30:00,1.24752,1.24775,1.24749,1.24757,348799997.0
2005-06-02 13:35:00,1.24745,1.24745,1.24702,1.24717,537800004.0
2005-06-02 13:40:00,1.24725,1.2474,1.24693,1.24725,384899999.0
2005-06-02 13:45:00,1.247,1.24748,1.24695,1.24723,441600001.0
2005-06-02 13:50:00,1.24737,1.24752,1.24675,1.24741,460099994.0
2005-06-02 13:55:00,1.24734,1.24755,1.24715,1.2475,459000006.0
2005-06-02 14:00:00,1.2475,1.2475,1.2467,1.24681,413499999.0
2005-06-02 14:05:00,1.24688,1.24758,1.24687,1.24705,260900001.0
2005-06-02 14:10:00,1.24733,1.24761,1.24713,1.24734,601300000.0
2005-06-02 14:15:00,1.24726,1.24738,1.24715,1.24733,299199998.0
2005-06-02 14:20:00,1.24735,1.24759,1.24699,1.2473,372500000.0
2005-06-02 14:25:00,1.24742,1.24807,1.24742,1.24792,324600002.0
2005-06-02 14:30:00,1.24781,1.24835,1.24781,1.248,340999998.0
2005-06-02 14:35:00,1.24802,1.24827,1.24801,1.2482,315300002.0
2005-06-02 14:40:00,1.2482,1.24826,1.24785,1.2479,346000001.0
2005-06-02 14:45:00,1.24798,1.24871,1.24785,1.24861,408700000.0
2005-06-02 14:50:00,1.2487,1.24885,1.2486,1.24867,539099996.0
2005-06-02 14:55:00,1.24871,1.24904,1.24845,1.24882,440000006.0
2005-06-02 15:00:00,1.24888,1.24888,1.24833,1.24839,312300001.0
2005-06-02 15:05:00,1.24842,1.24864,1.24833,1.24837,400599998.0
2005-06-02 15:10:00,1.24822,1.24842,1.24812,1.24832,570599999.0
2005-06-02 15:15:00,1.24846,1.24846,1.24794,1.24795,509799999.0
2005-06-02 15:20:00,1.24797,1.24806,1.24747,1.24762,422200011.0
2005-06-02 15:25:00,1.24757,1.24757,1.24697,1.24697,484400004.0
2005-06-02 15:30:00,1.24678,1.24708,1.24594,1.24633,451599998.0
2005-06-02 15:35:00,1.24637,1.24695,1.24623,1.24695,448199999.0
2005-06-02 15:40:00,1.24708,1.24799,1.24694,1.24797,449200005.0
2005-06-02 15:45:00,1.24802,1.24812,1.2477,1.24785,398600002.0
2005-06-02 15:50:00,1.24795,1.24806,1.24745,1.24749,312199999.0
2005-06-02 15:55:00,1.24764,1.24813,1.24764,1.24808,451400000.0
2005-06-02 16:00:00,1.24806,1.24831,1.24779,1.24803,436500005.0
2005-06-02 16:05:00,1.24807,1.24816,1.24773,1.24796,711400005.0
2005-06-02 16:10:00,1.248,1.24813,1.24632,1.24657,330299999.0
2005-06-02 16:15:00,1.24641,1.24781,1.24641,1.24747,413900006.0
2005-06-02 16:20:00,1.24739,1.24757,1.24708,1.2474,578300003.0
2005-06-02 16:25:00,1.24738,1.24746,1.24692,1.24746,423499999.0
2005-06-02 16:30:00,1.24733,1.24736,1.24695,1.24702,466700001.0
2005-06-02 16:35:00,1.24698,1.2471,1.24677,1.24692,483699995.0
2005-06-02 16:40:00,1.24702,1.2471,1.24675,1.24685,272100001.0
2005-06-02 16:45:00,1.24679,1.24695,1.24635,1.24695,466600001.0
2005-06-02 16:50:00,1.2469,1.24695,1.24643,1.24671,321800002.0
2005-06-02 16:55:00,1.2468,1.24726,1.2467,1.24705,338199997.0
2005-06-02 17:00:00,1.247,1.24731,1.24686,1.24702,423800005.0
2005-06-02 17:05:00,1.24696,1.24696,1.24609,1.24625,390199998.0
2005-06-02 17:10:00,1.24635,1.24652,1.24605,1.24642,341299997.0
2005-06-02 17:15:00,1.24631,1.24656,1.24601,1.24633,337200001.0
2005-06-02 17:20:00,1.2462,1.24718,1.2461,1.24714,515400002.0
2005-06-02 17:25:00,1.24713,1.24724,1.2466,1.24662,342800001.0
2005-06-02 17:30:00,1.24665,1.24725,1.24665,1.24681,541200000.0
2005-06-02 17:35:00,1.24686,1.24706,1.24686,1.24693,264300000.0
2005-06-02 17:40:00,1.24697,1.24725,1.24693,1.24715,378799998.0
2005-06-02 17:45:00,1.24699,1.24699,1.24611,1.24647,570599999.0
2005-06-02 17:50:00,1.24647,1.24698,1.24635,1.24698,401600001.0
2005-06-02 17:55:00,1.24693,1.24728,1.24673,1.24698,621000001.0
2005-06-02 18:00:00,1.24711,1.24742,1.24707,1.24713,2805899991.0
2005-06-02 18:05:00,1.2472,1.24723,1.24703,1.24703,3819880006.0
2005-06-02 18:10:00,1.24707,1.24721,1.24667,1.24718,2299400002.0
2005-06-02 18:15:00,1.24705,1.24728,1.24705,1.24712,2747800009.0
2005-06-02 18:20:00,1.24707,1.24713,1.24673,1.24697,1853699996.0
2005-06-02 18:25:00,1.24691,1.24706,1.24677,1.24691,2423500002.0
2005-06-02 18:30:00,1.24688,1.24698,1.24649,1.24662,2526490006.0
2005-06-02 18:35:00,1.2466,1.24687,1.24638,1.2466,1220700009.0
2005-06-02 18:40:00,1.24657,1.24686,1.24636,1.2467,2588400003.0
2005-06-02 18:45:00,1.24679,1.24741,1.24648,1.24704,1057000002.0
2005-06-02 18:50:00,1.24692,1.24711,1.2469,1.24695,1137290010.0
2005-06-02 18:55:00,1.24698,1.2475,1.24698,1.24725,1688100010.0
2005-06-02 19:00:00,1.24725,1.24754,1.24719,1.24745,1267499995.0
2005-06-02 19:05:00,1.24745,1.24761,1.24712,1.24732,1904199988.0
2005-06-02 19:10:00,1.2474,1.24748,1.24627,1.24663,1325599995.0
2005-06-02 19:15:00,1.2466,1.24701,1.24626,1.24662,1783600002.0
2005-06-02 19:20:00,1.24654,1.24658,1.24631,1.24643,733900002.0
2005-06-02 19:25:00,1.24633,1.24646,1.24624,1.24646,589599999.0
2005-06-02 19:30:00,1.24653,1.24661,1.2462,1.24645,759000009.0
2005-06-02 19:35:00,1.24652,1.24701,1.2463,1.24697,1261690006.0
2005-06-02 19:40:00,1.24663,1.24663,1.24634,1.2466,811200000.0
2005-06-02 19:45:00,1.24695,1.24702,1.24649,1.24667,561600003.0
2005-06-02 19:50:00,1.24668,1.24733,1.24658,1.24678,591700003.0
2005-06-02 19:55:00,1.24691,1.24732,1.24672,1.24705,641300000.0
2005-06-02 20:00:00,1.24687,1.24713,1.24687,1.24707,939400012.0
2005-06-02 20:05:00,1.24705,1.24762,1.24694,1.24715,1013100005.0
2005-06-02 20:10:00,1.24733,1.24763,1.2471,1.24728,1058900007.0
2005-06-02 20:15:00,1.24738,1.24751,1.24726,1.24735,1676700004.0
2005-06-02 20:20:00,1.24732,1.24744,1.24717,1.24723,1920780000.0
2005-06-02 20:25:00,1.2473,1.24735,1.24696,1.24732,1828300000.0
2005-06-02 20:30:00,1.24733,1.24772,1.2472,1.24763,1313899996.0
2005-06-02 20:35:00,1.24767,1.24779,1.24732,1.24747,1535300000.0
2005-06-02 20:40:00,1.2477,1.24789,1.24728,1.24763,1390799998.0
2005-06-02 20:45:00,1.24757,1.24757,1.24723,1.24737,951599997.0
2005-06-02 20:50:00,1.24734,1.24747,1.24711,1.24735,880699998.0
2005-06-02 20:55:00,1.24743,1.24743,1.24675,1.24705,1558400010.0
2005-06-02 21:00:00,1.2471,1.2473,1.24707,1.24725,3140400009.0
2005-06-02 21:05:00,1.24727,1.24735,1.2471,1.24725,1768500001.0
2005-06-02 21:10:00,1.24728,1.24787,1.24725,1.24769,1893700009.0
2005-06-02 21:15:00,1.24767,1.24785,1.24765,1.24783,492199998.0
2005-06-02 21:20:00,1.24781,1.24828,1.24769,1.24827,277400000.0
2005-06-02 21:25:00,1.2478,1.24811,1.24777,1.24777,685600000.0
2005-06-02 21:30:00,1.2478,1.24789,1.24765,1.2477,636300010.0
2005-06-02 21:35:00,1.24767,1.24767,1.24725,1.2473,675000004.0
2005-06-02 21:40:00,1.2473,1.24772,1.24723,1.2474,697999999.0
2005-06-02 21:45:00,1.24785,1.24789,1.24735,1.24748,739299998.0
2005-06-02 21:50:00,1.2475,1.24805,1.24742,1.24795,676099996.0
2005-06-02 21:55:00,1.24799,1.24812,1.24788,1.248,187699999.0
2005-06-02 22:00:00,1.24798,1.24837,1.24769,1.24803,1033400006.0
2005-06-02 22:05:00,1.2481,1.24835,1.24784,1.24795,862000009.0
2005-06-02 22:10:00,1.24793,1.24798,1.24765,1.24794,391799998.0
2005-06-02 22:15:00,1.24799,1.24824,1.24794,1.24814,545100002.0
2005-06-02 22:20:00,1.24815,1.24849,1.24815,1.24839,679000000.0
2005-06-02 22:25:00,1.24818,1.24818,1.24764,1.24785,830800005.0
2005-06-02 22:30:00,1.24795,1.24806,1.24769,1.2479,783199996.0
2005-06-02 22:35:00,1.24795,1.24807,1.24786,1.24795,662899996.0
2005-06-02 22:40:00,1.24805,1.24815,1.2479,1.24805,678599992.0
2005-06-02 22:45:00,1.24809,1.24836,1.24809,1.24832,341100004.0
2005-06-02 22:50:00,1.2484,1.24845,1.2483,1.24835,484900002.0
2005-06-02 22:55:00,1.2484,1.24878,1.2483,1.24872,578800001.0
2005-06-02 23:00:00,1.24852,1.24883,1.24836,1.24852,576300004.0
2005-06-02 23:05:00,1.24867,1.24892,1.2484,1.24868,597300001.0
2005-06-02 23:10:00,1.24873,1.24905,1.24846,1.24901,568900006.0
2005-06-02 23:15:00,1.24909,1.24919,1.24845,1.24863,571399999.0
2005-06-02 23:20:00,1.2487,1.24906,1.24856,1.24893,731900006.0
2005-06-02 23:25:00,1.2492,1.2492,1.24832,1.24873,519299996.0
2005-06-02 23:30:00,1.24836,1.24886,1.24836,1.24847,545100007.0
2005-06-02 23:35:00,1.24868,1.24895,1.248,1.24836,444500007.0
2005-06-02 23:40:00,1.24801,1.24849,1.24785,1.24808,558300003.0
2005-06-02 23:45:00,1.24815,1.24858,1.24782,1.24785,472499995.0
2005-06-02 23:50:00,1.24795,1.24844,1.24782,1.248,365300003.0
2005-06-02 23:55:00,1.24795,1.24855,1.24795,1.24798,296899996.0
2005-06-03 00:00:00,1.2482,1.24857,1.24775,1.24787,447000006.0
2005-06-03 00:05:00,1.24785,1.2484,1.24785,1.24795,374900004.0
2005-06-03 00:10:00,1.2479,1.24833,1.24785,1.2479,412500005.0
2005-06-03 00:15:00,1.24813,1.24847,1.24772,1.2478,293900003.0
2005-06-03 00:20:00,1.2477,1.2482,1.24762,1.24787,324600002.0
2005-06-03 00:25:00,1.24802,1.24852,1.24785,1.24785,491800003.0
2005-06-03 00:30:00,1.24785,1.24855,1.24685,1.24713,332600003.0
2005-06-03 00:35:00,1.24724,1.24747,1.24671,1.24675,425600003.0
2005-06-03 00:40:00,1.24677,1.24753,1.24677,1.2471,525500004.0
2005-06-03 00:45:00,1.24765,1.24769,1.24697,1.24721,591500003.0
2005-06-03 00:50:00,1.24705,1.24744,1.24692,1.24715,495500001.0
2005-06-03 00:55:00,1.24702,1.24784,1.24683,1.24784,300200001.0
2005-06-03 01:00:00,1.2472,1.24805,1.2472,1.24743,396300005.0
2005-06-03 01:05:00,1.24782,1.24791,1.24735,1.24745,145899999.0
2005-06-03 01:10:00,1.24742,1.24771,1.24735,1.24735,150900000.0
2005-06-03 01:15:00,1.2474,1.24781,1.24735,1.2474,397200001.0
2005-06-03 01:20:00,1.2473,1.2478,1.2473,1.24732,198900002.0
2005-06-03 01:25:00,1.24755,1.24787,1.24723,1.24781,320600001.0
2005-06-03 01:30:00,1.24728,1.24778,1.24707,1.24717,445799995.0
2005-06-03 01:35:00,1.24735,1.24786,1.24709,1.24735,437600003.0
2005-06-03 01:40:00,1.24777,1.24791,1.24725,1.2473,262000000.0
2005-06-03 01:45:00,1.24733,1.248,1.24733,1.248,323800001.0
2005-06-03 01:50:00,1.24753,1.24791,1.24732,1.2474,247700000.0
2005-06-03 01:55:00,1.24776,1.24789,1.24727,1.24771,344900003.0
2005-06-03 02:00:00,1.24733,1.24779,1.2473,1.24739,507300000.0
2005-06-03 02:05:00,1.24745,1.24794,1.24733,1.24735,488300001.0
2005-06-03 02:10:00,1.24738,1.24748,1.24735,1.2474,199100005.0
2005-06-03 02:15:00,1.24745,1.24745,1.2473,1.2474,152300000.0
2005-06-03 02:20:00,1.24777,1.24783,1.247,1.24705,355700002.0
2005-06-03 02:25:00,1.24728,1.24765,1.24703,1.2471,432300006.0
2005-06-03 02:30:00,1.24713,1.24713,1.2469,1.24699,325200001.0
2005-06-03 02:35:00,1.24701,1.24701,1.24613,1.24637,290600001.0
2005-06-03 02:40:00,1.24636,1.24645,1.24595,1.246,387099999.0
2005-06-03 02:45:00,1.24606,1.24616,1.24586,1.24586,424300000.0
2005-06-03 02:50:00,1.24571,1.24601,1.24554,1.24601,371899999.0
2005-06-03 02:55:00,1.2461,1.24627,1.24551,1.24555,516200003.0
2005-06-03 03:00:00,1.24551,1.24597,1.24532,1.24584,555199997.0
2005-06-03 03:05:00,1.2463,1.2463,1.24536,1.24567,424100006.0
2005-06-03 03:10:00,1.2456,1.24603,1.24542,1.24594,357200000.0
2005-06-03 03:15:00,1.24597,1.24651,1.24582,1.24587,513800000.0
2005-06-03 03:20:00,1.24617,1.2464,1.24552,1.24558,466600007.0
2005-06-03 03:25:00,1.24558,1.24601,1.24543,1.24552,501599997.0
2005-06-03 03:30:00,1.2456,1.24583,1.24547,1.24579,373199998.0
2005-06-03 03:35:00,1.24575,1.24641,1.24574,1.2459,230500003.0
2005-06-03 03:40:00,1.24585,1.24639,1.24559,1.24582,360400002.0
2005-06-03 03:45:00,1.24581,1.24581,1.24538,1.2455,489500003.0
2005-06-03 03:50:00,1.24545,1.24594,1.24539,1.2455,248500003.0
2005-06-03 03:55:00,1.24547,1.24591,1.24534,1.24572,430299999.0
2005-06-03 04:00:00,1.24575,1.24619,1.24557,1.24592,340900000.0
2005-06-03 04:05:00,1.2459,1.24635,1.2459,1.24606,335800002.0
2005-06-03 04:10:00,1.24623,1.24693,1.24616,1.24663,604799998.0
2005-06-03 04:15:00,1.24663,1.24663,1.24589,1.24589,144200000.0
2005-06-03 04:20:00,1.24623,1.24647,1.2462,1.24637,364499999.0
2005-06-03 04:25:00,1.2464,1.2469,1.24625,1.24635,272200003.0
2005-06-03 04:30:00,1.24634,1.2468,1.24622,1.24674,366200006.0
2005-06-03 04:35:00,1.24717,1.24724,1.24672,1.2468,379500006.0
2005-06-03 04:40:00,1.24678,1.24715,1.2467,1.24674,387100001.0
2005-06-03 04:45:00,1.24662,1.24695,1.24623,1.24681,474900002.0
2005-06-03 04:50:00,1.24655,1.24677,1.2465,1.24677,259500001.0
2005-06-03 04:55:00,1.24675,1.2472,1.24666,1.24677,402400006.0
2005-06-03 05:00:00,1.24732,1.24733,1.24641,1.2468,472000002.0
2005-06-03 05:05:00,1.24676,1.24711,1.24655,1.24662,462800006.0
2005-06-03 05:10:00,1.24664,1.24701,1.24652,1.2468,393899997.0
2005-06-03 05:15:00,1.24665,1.24721,1.24602,1.24718,553200003.0
2005-06-03 05:20:00,1.24678,1.24689,1.24652,1.24665,328800001.0
2005-06-03 05:25:00,1.2466,1.24713,1.2465,1.24659,333799998.0
2005-06-03 05:30:00,1.24653,1.24721,1.24653,1.24662,350099998.0
2005-06-03 05:35:00,1.24707,1.24765,1.24651,1.24695,541499996.0
2005-06-03 05:40:00,1.24728,1.24756,1.24686,1.24698,340600000.0
2005-06-03 05:45:00,1.24718,1.24759,1.24693,1.24703,390600005.0
2005-06-03 05:50:00,1.24732,1.24746,1.2469,1.247,465300000.0
2005-06-03 05:55:00,1.24709,1.24768,1.24695,1.247,372699997.0
2005-06-03 06:00:00,1.24773,1.24777,1.247,1.2472,395000004.0
2005-06-03 06:05:00,1.24725,1.24771,1.24713,1.24716,394900001.0
2005-06-03 06:10:00,1.2473,1.2479,1.24716,1.2479,358700001.0
2005-06-03 06:15:00,1.2479,1.24795,1.24737,1.2474,561100006.0
2005-06-03 06:20:00,1.24737,1.24751,1.24732,1.2474,406400001.0
2005-06-03 06:25:00,1.2474,1.24809,1.24729,1.24742,333699999.0
2005-06-03 06:30:00,1.24742,1.24823,1.24742,1.24775,208200003.0
2005-06-03 06:35:00,1.24802,1.24836,1.24772,1.2479,613000001.0
2005-06-03 06:40:00,1.24795,1.24796,1.24778,1.24785,264700000.0
2005-06-03 06:45:00,1.24787,1.24787,1.24737,1.24751,404800001.0
2005-06-03 06:50:00,1.24786,1.24821,1.2473,1.24786,320400001.0
2005-06-03 06:55:00,1.24795,1.24795,1.2477,1.24788,329099999.0
2005-06-03 07:00:00,1.24785,1.24794,1.24775,1.24784,455500000.0
2005-06-03 07:05:00,1.24782,1.24799,1.24778,1.24793,227800001.0
2005-06-03 07:10:00,1.2479,1.24844,1.24783,1.24815,444700000.0
2005-06-03 07:15:00,1.24821,1.24839,1.24817,1.24838,326499998.0
2005-06-03 07:20:00,1.24835,1.2484,1.24793,1.24813,412699995.0
2005-06-03 07:25:00,1.24808,1.24831,1.24797,1.24831,384600002.0
2005-06-03 07:30:00,1.24865,1.24914,1.24788,1.24821,481099994.0
2005-06-03 07:35:00,1.24835,1.24867,1.24822,1.24853,273400000.0
2005-06-03 07:40:00,1.24838,1.24885,1.24826,1.24847,271900000.0
2005-06-03 07:45:00,1.24825,1.24828,1.248,1.24818,474300003.0
2005-06-03 07:50:00,1.24814,1.24842,1.24814,1.24815,553400002.0
2005-06-03 07:55:00,1.24824,1.24894,1.24824,1.2483,406999999.0
2005-06-03 08:00:00,1.24825,1.24842,1.24825,1.24842,364300003.0
2005-06-03 08:05:00,1.24838,1.24873,1.24818,1.24873,423800007.0
2005-06-03 08:10:00,1.24893,1.24903,1.24843,1.2487,412000005.0
2005-06-03 08:15:00,1.24873,1.24916,1.24872,1.24907,370900004.0
2005-06-03 08:20:00,1.24896,1.24927,1.24865,1.24897,456889999.0
2005-06-03 08:25:00,1.249,1.249,1.24855,1.24868,315800000.0
2005-06-03 08:30:00,1.24864,1.24902,1.24864,1.24902,577800000.0
2005-06-03 08:35:00,1.24905,1.24905,1.24867,1.24872,365699998.0
2005-06-03 08:40:00,1.2487,1.2491,1.24803,1.24817,555500001.0
2005-06-03 08:45:00,1.24818,1.2484,1.24806,1.24829,475100002.0
2005-06-03 08:50:00,1.24815,1.24863,1.24754,1.24758,474999997.0
2005-06-03 08:55:00,1.2475,1.2479,1.24744,1.24788,551800002.0
2005-06-03 09:00:00,1.24778,1.24795,1.24727,1.2475,308800004.0
2005-06-03 09:05:00,1.24738,1.2475,1.24695,1.24715,320700006.0
2005-06-03 09:10:00,1.24712,1.24734,1.24682,1.24734,402900002.0
2005-06-03 09:15:00,1.24738,1.24738,1.24676,1.24676,425399999.0
2005-06-03 09:20:00,1.2468,1.24686,1.24618,1.24635,484399997.0
2005-06-03 09:25:00,1.24642,1.24648,1.24603,1.2462,385900002.0
2005-06-03 09:30:00,1.24608,1.24636,1.24566,1.24616,518900002.0
2005-06-03 09:35:00,1.24619,1.2463,1.24591,1.24602,429799998.0
2005-06-03 09:40:00,1.24601,1.24626,1.24586,1.2462,233300000.0
2005-06-03 09:45:00,1.24616,1.24642,1.24611,1.24621,375300004.0
2005-06-03 09:50:00,1.2462,1.24731,1.2462,1.24731,270800003.0
2005-06-03 09:55:00,1.24737,1.24809,1.24737,1.24809,342390001.0
2005-06-03 10:00:00,1.24795,1.24845,1.24782,1.24785,402400002.0
2005-06-03 10:05:00,1.24794,1.24794,1.24705,1.24705,399900000.0
2005-06-03 10:10:00,1.247,1.24743,1.247,1.24723,379300000.0
2005-06-03 10:15:00,1.2472,1.24745,1.24696,1.24713,528700004.0
2005-06-03 10:20:00,1.24717,1.24763,1.24695,1.2473,417300001.0
2005-06-03 10:25:00,1.24732,1.24745,1.24719,1.24738,374199998.0
2005-06-03 10:30:00,1.24722,1.24803,1.24707,1.2474,448999999.0
2005-06-03 10:35:00,1.24734,1.24758,1.24728,1.2475,664700001.0
2005-06-03 10:40:00,1.24742,1.24756,1.24724,1.24756,356699998.0
2005-06-03 10:45:00,1.24758,1.24778,1.24715,1.2476,611100005.0
2005-06-03 10:50:00,1.24741,1.24812,1.24723,1.24775,540800001.0
2005-06-03 10:55:00,1.24775,1.24789,1.24715,1.2472,365300000.0
2005-06-03 11:00:00,1.24712,1.24781,1.24652,1.24739,461899998.0
2005-06-03 11:05:00,1.24743,1.24766,1.24723,1.2473,407599995.0
2005-06-03 11:10:00,1.24735,1.24742,1.24723,1.24723,535499996.0
2005-06-03 11:15:00,1.24723,1.24777,1.24706,1.24725,497300000.0
2005-06-03 11:20:00,1.2473,1.24786,1.24723,1.2473,407400001.0
2005-06-03 11:25:00,1.24733,1.24733,1.24689,1.24703,521699996.0
2005-06-03 11:30:00,1.24713,1.24748,1.24705,1.24734,573600001.0
2005-06-03 11:35:00,1.2474,1.24744,1.24703,1.24723,432500005.0
2005-06-03 11:40:00,1.24705,1.24705,1.24644,1.24648,498699999.0
2005-06-03 11:45:00,1.24646,1.24725,1.24646,1.24707,376200001.0
2005-06-03 11:50:00,1.247,1.24749,1.24687,1.24688,638300001.0
2005-06-03 11:55:00,1.247,1.24737,1.24654,1.24693,409899997.0
2005-06-03 12:00:00,1.24695,1.2471,1.24665,1.24665,422000005.0
2005-06-03 12:05:00,1.24663,1.24742,1.24663,1.24687,501100002.0
2005-06-03 12:10:00,1.2469,1.24724,1.24649,1.24683,472799999.0
2005-06-03 12:15:00,1.24688,1.247,1.24635,1.24658,422099999.0
2005-06-03 12:20:00,1.24655,1.24693,1.24636,1.24693,567199996.0
2005-06-03 12:25:00,1.24637,1.24696,1.2463,1.24638,519000006.0
2005-06-03 12:30:00,1.24665,1.24693,1.24601,1.24641,534000004.0
2005-06-03 12:35:00,1.2465,1.2469,1.24605,1.24667,414699996.0
2005-06-03 12:40:00,1.24665,1.24681,1.24644,1.2466,635799996.0
2005-06-03 12:45:00,1.2466,1.2472,1.24599,1.24613,403800000.0
2005-06-03 12:50:00,1.2461,1.24681,1.24587,1.24591,242200001.0
2005-06-03 12:55:00,1.24584,1.24689,1.24584,1.24663,393300001.0
2005-06-03 13:00:00,1.24629,1.24651,1.24618,1.24635,385900002.0
2005-06-03 13:05:00,1.24635,1.24698,1.24635,1.24653,294299999.0
2005-06-03 13:10:00,1.2465,1.24685,1.24639,1.2465,363100001.0
2005-06-03 13:15:00,1.24646,1.24669,1.24564,1.24583,269799999.0
2005-06-03 13:20:00,1.246,1.24628,1.24562,1.24617,319900003.0
2005-06-03 13:25:00,1.24612,1.24657,1.24602,1.24638,330200002.0
2005-06-03 13:30:00,1.24645,1.24651,1.2462,1.2462,369800005.0
2005-06-03 13:35:00,1.24628,1.24669,1.24614,1.24614,472900005.0
2005-06-03 13:40:00,1.24606,1.24647,1.24592,1.24639,533799999.0
2005-06-03 13:45:00,1.24645,1.2467,1.24597,1.24597,355600003.0
2005-06-03 13:50:00,1.24591,1.24653,1.24591,1.2462,439800003.0
2005-06-03 13:55:00,1.2461,1.24703,1.2461,1.24693,407099999.0
2005-06-03 14:00:00,1.2468,1.24692,1.24616,1.2462,227299998.0
2005-06-03 14:05:00,1.24598,1.24599,1.24549,1.24592,359700001.0
2005-06-03 14:10:00,1.24602,1.24632,1.24584,1.24593,580499997.0
2005-06-03 14:15:00,1.24586,1.2462,1.24585,1.24599,410000004.0
2005-06-03 14:20:00,1.24577,1.24583,1.24478,1.24583,521300002.0
2005-06-03 14:25:00,1.246,1.2466,1.24583,1.2466,458299996.0
2005-06-03 14:30:00,1.24557,1.24557,1.24268,1.24323,561000003.0
2005-06-03 14:35:00,1.24341,1.24423,1.24341,1.24379,595099999.0
2005-06-03 14:40:00,1.24376,1.2441,1.24306,1.2431,443600004.0
2005-06-03 14:45:00,1.24304,1.24331,1.24242,1.2425,639900004.0
2005-06-03 14:50:00,1.24257,1.24272,1.24235,1.24268,454799992.0
2005-06-03 14:55:00,1.24275,1.24276,1.24243,1.24263,540900002.0
2005-06-03 15:00:00,1.24272,1.24301,1.24253,1.24299,377100002.0
2005-06-03 15:05:00,1.24305,1.24351,1.24303,1.24335,263100003.0
2005-06-03 15:10:00,1.24343,1.24344,1.24308,1.24335,628190005.0
2005-06-03 15:15:00,1.24348,1.24383,1.24334,1.24359,438400002.0
2005-06-03 15:20:00,1.24359,1.24414,1.24359,1.24398,531499994.0
2005-06-03 15:25:00,1.24398,1.24459,1.24393,1.24393,433199996.0
2005-06-03 15:30:00,1.24387,1.24422,1.24386,1.24412,495100005.0
2005-06-03 15:35:00,1.24408,1.24428,1.24397,1.24423,668399998.0
2005-06-03 15:40:00,1.24424,1.24462,1.24415,1.24462,421399999.0
2005-06-03 15:45:00,1.24466,1.24466,1.24406,1.24428,469500005.0
2005-06-03 15:50:00,1.24429,1.24435,1.24405,1.24434,287500002.0
2005-06-03 15:55:00,1.24419,1.24454,1.24419,1.24447,603700000.0
2005-06-03 16:00:00,1.24451,1.24537,1.24431,1.24518,421899999.0
2005-06-03 16:05:00,1.24531,1.24538,1.24478,1.24513,553200001.0
2005-06-03 16:10:00,1.24517,1.24575,1.24491,1.24575,229700001.0
2005-06-03 16:15:00,1.24587,1.24592,1.24535,1.24545,394100007.0
2005-06-03 16:20:00,1.24545,1.24626,1.24545,1.24575,558599998.0
2005-06-03 16:25:00,1.24568,1.24602,1.24558,1.2456,421199995.0
2005-06-03 16:30:00,1.24575,1.24645,1.24573,1.2458,449400000.0
2005-06-03 16:35:00,1.24593,1.24641,1.24593,1.24637,373900000.0
2005-06-03 16:40:00,1.24625,1.24665,1.2462,1.24648,271499999.0
2005-06-03 16:45:00,1.24632,1.24632,1.2455,1.2458,505199990.0
2005-06-03 16:50:00,1.24585,1.24599,1.24562,1.24576,337199997.0
2005-06-03 16:55:00,1.24585,1.24607,1.24559,1.24574,246800000.0
2005-06-03 17:00:00,1.24573,1.24661,1.24573,1.24635,478600003.0
2005-06-03 17:05:00,1.24637,1.24752,1.24615,1.24741,365700006.0
2005-06-03 17:10:00,1.24766,1.24839,1.24758,1.24808,630200009.0
2005-06-03 17:15:00,1.24809,1.24848,1.24782,1.24846,293000002.0
2005-06-03 17:20:00,1.24833,1.24894,1.24734,1.24894,504100001.0
2005-06-03 17:25:00,1.2488,1.2488,1.24798,1.24849,583100004.0
2005-06-03 17:30:00,1.24858,1.24917,1.24853,1.24905,484900001.0
2005-06-03 17:35:00,1.24913,1.24922,1.24769,1.24788,407600003.0
2005-06-03 17:40:00,1.24805,1.2487,1.24785,1.24811,532700002.0
2005-06-03 17:45:00,1.24802,1.24809,1.24781,1.24792,237999999.0
2005-06-03 17:50:00,1.24788,1.24815,1.24781,1.24798,448500001.0
2005-06-03 17:55:00,1.24796,1.24869,1.24793,1.24866,546100001.0
2005-06-03 18:00:00,1.24863,1.24864,1.24818,1.24845,3144500013.0
2005-06-03 18:05:00,1.24849,1.24851,1.24816,1.24821,4357200005.0
2005-06-03 18:10:00,1.24835,1.24882,1.24833,1.2486,2376700011.0
2005-06-03 18:15:00,1.24857,1.24908,1.24847,1.24908,2915099996.0
2005-06-03 18:20:00,1.2492,1.25043,1.249,1.25008,2180899988.0
2005-06-03 18:25:00,1.25005,1.25018,1.24939,1.24957,2574800002.0
2005-06-03 18:30:00,1.24952,1.25,1.24947,1.24986,2791300000.0
2005-06-03 18:35:00,1.24985,1.25002,1.2497,1.24992,1620100009.0
2005-06-03 18:40:00,1.24994,1.25022,1.24982,1.24988,2289799998.0
2005-06-03 18:45:00,1.24992,1.24992,1.24928,1.24953,909100007.0
2005-06-03 18:50:00,1.24947,1.24953,1.24924,1.24935,1168600005.0
2005-06-03 18:55:00,1.24933,1.24933,1.24818,1.24901,1930000001.0
2005-06-03 19:00:00,1.24917,1.24974,1.24917,1.24971,1263300003.0
2005-06-03 19:05:00,1.24966,1.24966,1.24893,1.24895,1864600012.0
2005-06-03 19:10:00,1.24902,1.24908,1.24811,1.24825,1214700004.0
2005-06-03 19:15:00,1.24813,1.24813,1.24727,1.24759,1731300007.0
2005-06-03 19:20:00,1.24758,1.2476,1.24729,1.24752,754199996.0
2005-06-03 19:25:00,1.24752,1.24791,1.24752,1.24762,793600009.0
2005-06-03 19:30:00,1.24765,1.24823,1.24755,1.24774,706599996.0
2005-06-03 19:35:00,1.24774,1.24812,1.24774,1.24802,1243699997.0
2005-06-03 19:40:00,1.24807,1.24833,1.248,1.24818,942400007.0
2005-06-03 19:45:00,1.24813,1.24821,1.24761,1.2477,549800002.0
2005-06-03 19:50:00,1.24768,1.24768,1.24724,1.24734,429900005.0
2005-06-03 19:55:00,1.24728,1.24728,1.24577,1.24668,790400006.0
2005-06-03 20:00:00,1.24668,1.24705,1.24664,1.24691,878900002.0
2005-06-03 20:05:00,1.2468,1.24692,1.24621,1.24676,1167000001.0
2005-06-03 20:10:00,1.24663,1.24677,1.24643,1.2467,1489900000.0
2005-06-03 20:15:00,1.24668,1.24683,1.24655,1.24656,1747700019.0
2005-06-03 20:20:00,1.2465,1.24665,1.24604,1.24615,1951300011.0
2005-06-03 20:25:00,1.24622,1.24655,1.24587,1.24643,1810699998.0
2005-06-03 20:30:00,1.24642,1.24648,1.24587,1.24587,1371100007.0
2005-06-03 20:35:00,1.24583,1.24638,1.24561,1.24592,1716400011.0
2005-06-03 20:40:00,1.24595,1.24598,1.2455,1.24564,1527100002.0
2005-06-03 20:45:00,1.24562,1.24562,1.2449,1.24532,1236200001.0
2005-06-03 20:50:00,1.24529,1.24557,1.24522,1.24545,851099999.0
2005-06-03 20:55:00,1.24549,1.24572,1.24538,1.24538,1651300002.0
2005-06-03 21:00:00,1.24538,1.24555,1.24523,1.24555,2944700005.0
2005-06-03 21:05:00,1.24557,1.24577,1.2454,1.24575,1822400012.0
2005-06-03 21:10:00,1.24581,1.24683,1.24575,1.24683,1840900016.0
2005-06-03 21:15:00,1.24606,1.24652,1.24562,1.24579,474100002.0
2005-06-03 21:20:00,1.24585,1.24646,1.24579,1.24623,316499998.0
2005-06-03 21:25:00,1.2462,1.24673,1.2462,1.24661,682100003.0
2005-06-03 21:30:00,1.2467,1.24675,1.24638,1.24671,680000005.0
2005-06-03 21:35:00,1.2467,1.24679,1.24665,1.24679,569800005.0
2005-06-03 21:40:00,1.2468,1.24682,1.24662,1.24679,720799996.0
2005-06-03 21:45:00,1.2468,1.24705,1.24675,1.24688,866089993.0
2005-06-03 21:50:00,1.24675,1.24743,1.24675,1.24726,729100003.0
2005-06-03 21:55:00,1.24688,1.24715,1.24673,1.24715,302299995.0
2005-06-03 22:00:00,1.24693,1.24694,1.24639,1.24643,891400004.0
2005-06-03 22:05:00,1.2464,1.24668,1.24635,1.24665,602999999.0
2005-06-03 22:10:00,1.24681,1.2473,1.24653,1.24662,649599999.0
2005-06-03 22:15:00,1.24669,1.24704,1.24665,1.2467,540499994.0
2005-06-03 22:20:00,1.24668,1.24684,1.2463,1.24655,622100002.0
2005-06-03 22:25:00,1.2466,1.24682,1.2466,1.24672,795199994.0
2005-06-03 22:30:00,1.24677,1.2476,1.24675,1.24697,682999997.0
2005-06-03 22:35:00,1.24715,1.24749,1.24681,1.24701,535700003.0
2005-06-03 22:40:00,1.24692,1.24732,1.24646,1.24714,958100008.0
2005-06-03 22:45:00,1.2472,1.24729,1.24619,1.24625,519599997.0
2005-06-03 22:50:00,1.2463,1.2469,1.24585,1.24685,632199999.0
2005-06-03 22:55:00,1.24686,1.24702,1.24611,1.24611,658200003.0
2005-06-06 00:10:00,1.2469,1.2469,1.2469,1.2469,165100003.0
2005-06-06 00:15:00,1.2472,1.2472,1.2472,1.2472,165100003.0
2005-06-06 00:20:00,1.2471,1.2471,1.2471,1.2471,330200006.0
2005-06-06 00:40:00,1.2469,1.2469,1.2469,1.2469,165100003.0
2005-06-06 00:45:00,1.247,1.247,1.247,1.247,165100003.0
2005-06-06 00:55:00,1.2471,1.2471,1.2471,1.2471,165100003.0
2005-06-06 01:05:00,1.2472,1.2472,1.2471,1.2471,330200006.0
2005-06-06 01:10:00,1.2473,1.2473,1.2471,1.2473,330200006.0
2005-06-06 01:15:00,1.2473,1.2473,1.2473,1.2473,330200006.0
2005-06-06 01:20:00,1.2473,1.2473,1.2473,1.2473,165100003.0
2005-06-06 01:25:00,1.2475,1.2475,1.2473,1.2473,495300009.0
2005-06-06 01:45:00,1.2471,1.2472,1.2471,1.2472,330200006.0
2005-06-06 01:50:00,1.2475,1.2475,1.2475,1.2475,165100003.0
2005-06-06 01:55:00,1.2473,1.2475,1.2473,1.2473,165100003.0
2005-06-06 02:00:00,1.2473,1.24744,1.24658,1.24729,438200003.0
2005-06-06 02:05:00,1.24735,1.24746,1.24703,1.24705,389400003.0
2005-06-06 02:10:00,1.24708,1.24718,1.24694,1.2471,275299997.0
2005-06-06 02:15:00,1.24721,1.24745,1.24688,1.24708,433100005.0
2005-06-06 02:20:00,1.24706,1.24723,1.24699,1.24711,445000000.0
2005-06-06 02:25:00,1.24715,1.24739,1.24706,1.24717,386200002.0
2005-06-06 02:30:00,1.24727,1.2478,1.24727,1.24749,346100002.0
2005-06-06 02:35:00,1.24752,1.24764,1.24738,1.24748,239099999.0
2005-06-06 02:40:00,1.24736,1.24766,1.24736,1.2475,465100007.0
2005-06-06 02:45:00,1.24765,1.24765,1.2474,1.2474,234999995.0
2005-06-06 02:50:00,1.24723,1.24748,1.2471,1.24733,301700002.0
2005-06-06 02:55:00,1.24735,1.24758,1.24725,1.24745,245100002.0
2005-06-06 03:00:00,1.24726,1.24752,1.24709,1.24713,556400007.0
2005-06-06 03:05:00,1.24719,1.24743,1.24707,1.24743,343100004.0
2005-06-06 03:10:00,1.24708,1.24748,1.24708,1.24721,342299996.0
2005-06-06 03:15:00,1.24752,1.24752,1.24711,1.2475,441099997.0
2005-06-06 03:20:00,1.24725,1.24752,1.24713,1.2472,323400003.0
2005-06-06 03:25:00,1.2472,1.24757,1.24715,1.24735,379500001.0
2005-06-06 03:30:00,1.2472,1.24733,1.24715,1.24722,304900001.0
2005-06-06 03:35:00,1.24706,1.24725,1.24659,1.24659,288100002.0
2005-06-06 03:40:00,1.24654,1.24697,1.24641,1.24662,422700000.0
2005-06-06 03:45:00,1.24675,1.24704,1.24645,1.24664,439400002.0
2005-06-06 03:50:00,1.24665,1.24686,1.24655,1.24686,363500003.0
2005-06-06 03:55:00,1.2469,1.24715,1.2468,1.24695,221800000.0
2005-06-06 04:00:00,1.24688,1.24725,1.24682,1.24701,267399999.0
2005-06-06 04:05:00,1.24752,1.24754,1.24703,1.24728,301400004.0
2005-06-06 04:10:00,1.24712,1.24725,1.24705,1.24715,379600004.0
2005-06-06 04:15:00,1.24757,1.24757,1.2471,1.24736,289500001.0
2005-06-06 04:20:00,1.24725,1.24766,1.2471,1.2476,517300000.0
2005-06-06 04:25:00,1.24757,1.24764,1.24739,1.24755,193000001.0
2005-06-06 04:30:00,1.24757,1.24773,1.24694,1.24723,407500001.0
2005-06-06 04:35:00,1.24722,1.24736,1.24717,1.2473,275100003.0
2005-06-06 04:40:00,1.24728,1.24757,1.2472,1.2475,463100000.0
2005-06-06 04:45:00,1.24725,1.2475,1.24723,1.24725,327699995.0
2005-06-06 04:50:00,1.24736,1.24752,1.24715,1.2472,380900000.0
2005-06-06 04:55:00,1.24732,1.24757,1.24711,1.2474,319300000.0
2005-06-06 05:00:00,1.24735,1.24735,1.24702,1.24702,289200001.0
2005-06-06 05:05:00,1.24725,1.24798,1.2466,1.24793,448700001.0
2005-06-06 05:10:00,1.24735,1.24782,1.24733,1.2478,255800000.0
2005-06-06 05:15:00,1.2479,1.24817,1.24762,1.24777,520699999.0
2005-06-06 05:20:00,1.24787,1.24811,1.2474,1.2474,396800000.0
2005-06-06 05:25:00,1.2475,1.24807,1.2475,1.24777,339899999.0
2005-06-06 05:30:00,1.24772,1.24786,1.24743,1.24781,351200002.0
2005-06-06 05:35:00,1.24812,1.24824,1.2476,1.24815,379200000.0
2005-06-06 05:40:00,1.24808,1.24843,1.24802,1.24816,318299998.0
2005-06-06 05:45:00,1.24808,1.24833,1.24791,1.24813,347399999.0
2005-06-06 05:50:00,1.24821,1.24831,1.24768,1.2477,483599998.0
2005-06-06 05:55:00,1.2477,1.24787,1.24765,1.24765,432000001.0
2005-06-06 06:00:00,1.24762,1.24765,1.24725,1.24729,519400006.0
2005-06-06 06:05:00,1.24758,1.24779,1.24728,1.24735,333200000.0
2005-06-06 06:10:00,1.24748,1.24795,1.2473,1.24795,388999995.0
2005-06-06 06:15:00,1.2477,1.24825,1.24762,1.2477,420399999.0
2005-06-06 06:20:00,1.24767,1.2477,1.24735,1.2474,386300003.0
2005-06-06 06:25:00,1.24735,1.2477,1.2472,1.2474,464100001.0
2005-06-06 06:30:00,1.24742,1.24745,1.2473,1.24745,250900000.0
2005-06-06 06:35:00,1.24742,1.24748,1.24689,1.24698,397000000.0
2005-06-06 06:40:00,1.24705,1.24728,1.24695,1.24716,486499999.0
2005-06-06 06:45:00,1.2472,1.2475,1.24715,1.2475,261400000.0
2005-06-06 06:50:00,1.2473,1.24753,1.2472,1.24747,483000005.0
2005-06-06 06:55:00,1.24725,1.24754,1.2471,1.24715,529000001.0
2005-06-06 07:00:00,1.24702,1.24736,1.24623,1.24638,475999997.0
2005-06-06 07:05:00,1.24644,1.24685,1.24635,1.24675,303600002.0
2005-06-06 07:10:00,1.2468,1.24732,1.24672,1.24695,287800002.0
2005-06-06 07:15:00,1.24679,1.24725,1.24679,1.247,442500002.0
2005-06-06 07:20:00,1.24713,1.24726,1.24645,1.24661,454300007.0
2005-06-06 07:25:00,1.24664,1.2469,1.24664,1.2469,380900001.0
2005-06-06 07:30:00,1.24685,1.24719,1.24681,1.24682,290200003.0
2005-06-06 07:35:00,1.24672,1.24695,1.24638,1.24668,420800001.0
2005-06-06 07:40:00,1.24677,1.24765,1.2465,1.24744,334600003.0
2005-06-06 07:45:00,1.24723,1.24755,1.24723,1.2475,570199996.0
2005-06-06 07:50:00,1.24755,1.24773,1.24745,1.24745,304500006.0
2005-06-06 07:55:00,1.2475,1.24772,1.24738,1.24759,537799999.0
2005-06-06 08:00:00,1.24745,1.24763,1.2473,1.24758,442799998.0
2005-06-06 08:05:00,1.2475,1.24755,1.24696,1.24733,540000009.0
2005-06-06 08:10:00,1.24735,1.24791,1.24732,1.24757,547800003.0
2005-06-06 08:15:00,1.24754,1.24845,1.24754,1.24845,619600002.0
2005-06-06 08:20:00,1.24801,1.24839,1.24794,1.24794,524500000.0
2005-06-06 08:25:00,1.24789,1.24816,1.24741,1.24762,403499996.0
2005-06-06 08:30:00,1.24773,1.24811,1.2474,1.24748,493300001.0
2005-06-06 08:35:00,1.24748,1.24797,1.24723,1.2473,495600002.0
2005-06-06 08:40:00,1.24727,1.24782,1.24725,1.24735,450200002.0
2005-06-06 08:45:00,1.24725,1.24778,1.24714,1.24724,287200000.0
2005-06-06 08:50:00,1.24711,1.24711,1.24624,1.24628,232690002.0
2005-06-06 08:55:00,1.24618,1.24618,1.24582,1.24582,573200004.0
2005-06-06 09:00:00,1.2458,1.2463,1.24562,1.24569,466699996.0
2005-06-06 09:05:00,1.24575,1.24588,1.24501,1.24508,425500004.0
2005-06-06 09:10:00,1.24502,1.2452,1.24482,1.24484,256300001.0
2005-06-06 09:15:00,1.24483,1.24521,1.24482,1.24495,305799999.0
2005-06-06 09:20:00,1.2451,1.2454,1.24492,1.24496,308799997.0
2005-06-06 09:25:00,1.245,1.24523,1.24493,1.24507,359800005.0
2005-06-06 09:30:00,1.24506,1.24533,1.24499,1.24503,322000002.0
2005-06-06 09:35:00,1.2451,1.24564,1.2451,1.2455,489999996.0
2005-06-06 09:40:00,1.24567,1.24577,1.24515,1.24539,502300007.0
2005-06-06 09:45:00,1.2452,1.24553,1.2451,1.2455,283100000.0
2005-06-06 09:50:00,1.24545,1.2462,1.24545,1.2459,454499997.0
2005-06-06 09:55:00,1.2459,1.24619,1.24562,1.246,481399997.0
2005-06-06 10:00:00,1.24586,1.24637,1.24582,1.24585,577399997.0
2005-06-06 10:05:00,1.24601,1.24628,1.24555,1.2457,497500006.0
2005-06-06 10:10:00,1.24565,1.24575,1.24555,1.2456,233999997.0
2005-06-06 10:15:00,1.24568,1.24598,1.2456,1.24585,393299998.0
2005-06-06 10:20:00,1.24614,1.24619,1.24565,1.2461,593699999.0
2005-06-06 10:25:00,1.24608,1.24617,1.2457,1.24591,492600002.0
2005-06-06 10:30:00,1.24582,1.24605,1.24574,1.24598,308000004.0
2005-06-06 10:35:00,1.24594,1.24641,1.24585,1.246,530299999.0
2005-06-06 10:40:00,1.24603,1.24684,1.24593,1.24684,449500002.0
2005-06-06 10:45:00,1.24643,1.24743,1.24625,1.24687,689000004.0
2005-06-06 10:50:00,1.24675,1.24726,1.2466,1.24696,338500001.0
2005-06-06 10:55:00,1.24688,1.24728,1.24652,1.24715,459200000.0
2005-06-06 11:00:00,1.24713,1.24726,1.24641,1.247,707100000.0
2005-06-06 11:05:00,1.24702,1.24726,1.24689,1.24709,247700002.0
2005-06-06 11:10:00,1.24714,1.24771,1.24713,1.24749,496199997.0
2005-06-06 11:15:00,1.24746,1.24778,1.24668,1.24706,460799999.0
2005-06-06 11:20:00,1.24705,1.24728,1.24646,1.24713,591400004.0
2005-06-06 11:25:00,1.24716,1.24716,1.2464,1.24659,590400003.0
2005-06-06 11:30:00,1.2465,1.24661,1.24636,1.24649,578200000.0
2005-06-06 11:35:00,1.24645,1.24665,1.24625,1.24652,588900002.0
2005-06-06 11:40:00,1.24651,1.24695,1.24608,1.24632,636000000.0
2005-06-06 11:45:00,1.2465,1.24697,1.24647,1.24647,425200005.0
2005-06-06 11:50:00,1.24631,1.24661,1.24594,1.24623,668399997.0
2005-06-06 11:55:00,1.24625,1.24671,1.24591,1.24671,612399999.0
2005-06-06 12:00:00,1.24662,1.24694,1.2465,1.24692,396900003.0
2005-06-06 12:05:00,1.24693,1.24705,1.24602,1.24632,498900000.0
2005-06-06 12:10:00,1.24633,1.24703,1.24618,1.24657,550299994.0
2005-06-06 12:15:00,1.24656,1.24692,1.24656,1.2467,544200002.0
2005-06-06 12:20:00,1.2467,1.24688,1.24665,1.24684,419200000.0
2005-06-06 12:25:00,1.24682,1.24685,1.24613,1.24633,589199996.0
2005-06-06 12:30:00,1.2464,1.24641,1.24607,1.24634,512999992.0
2005-06-06 12:35:00,1.2463,1.247,1.24597,1.24617,332100000.0
2005-06-06 12:40:00,1.24634,1.24683,1.24587,1.24591,584700004.0
2005-06-06 12:45:00,1.24597,1.24606,1.24497,1.24563,394699999.0
2005-06-06 12:50:00,1.24565,1.24609,1.24554,1.24603,524500003.0
2005-06-06 12:55:00,1.24604,1.2467,1.2455,1.24588,279700007.0
2005-06-06 13:00:00,1.24619,1.2463,1.2456,1.24565,388800000.0
2005-06-06 13:05:00,1.24589,1.2462,1.24565,1.24588,525900005.0
2005-06-06 13:10:00,1.24537,1.24623,1.24537,1.2459,307599998.0
2005-06-06 13:15:00,1.24585,1.24624,1.24541,1.24547,325900005.0
2005-06-06 13:20:00,1.24534,1.24537,1.24503,1.24511,332899999.0
2005-06-06 13:25:00,1.24507,1.24507,1.24385,1.24405,403900001.0
2005-06-06 13:30:00,1.24409,1.24442,1.24402,1.24435,439100006.0
2005-06-06 13:35:00,1.24432,1.24507,1.24428,1.24503,448100005.0
2005-06-06 13:40:00,1.24494,1.24494,1.24442,1.24442,512800001.0
2005-06-06 13:45:00,1.24443,1.24478,1.24431,1.24478,413300000.0
2005-06-06 13:50:00,1.24487,1.24551,1.24472,1.24529,521300006.0
2005-06-06 13:55:00,1.24522,1.2455,1.24503,1.24535,441600000.0
2005-06-06 14:00:00,1.24528,1.24531,1.24467,1.24472,343699997.0
2005-06-06 14:05:00,1.24476,1.24491,1.24476,1.24485,314200005.0
2005-06-06 14:10:00,1.24495,1.24529,1.24469,1.24495,432390003.0
2005-06-06 14:15:00,1.24496,1.24523,1.24496,1.24515,398500000.0
2005-06-06 14:20:00,1.24514,1.24538,1.24486,1.24503,482599999.0
2005-06-06 14:25:00,1.2451,1.24517,1.24459,1.24462,495899994.0
2005-06-06 14:30:00,1.24457,1.24482,1.24409,1.2442,309299999.0
2005-06-06 14:35:00,1.24425,1.24443,1.24421,1.2443,526600000.0
2005-06-06 14:40:00,1.24421,1.2453,1.24417,1.2453,357199999.0
2005-06-06 14:45:00,1.24475,1.24475,1.24423,1.24428,274100002.0
2005-06-06 14:50:00,1.24428,1.24433,1.24405,1.2441,582300000.0
2005-06-06 14:55:00,1.24412,1.24459,1.24393,1.24426,584199999.0
2005-06-06 15:00:00,1.2443,1.24458,1.2442,1.24452,450100001.0
2005-06-06 15:05:00,1.24447,1.24457,1.24439,1.2445,402999999.0
2005-06-06 15:10:00,1.2445,1.24484,1.24437,1.24468,545600006.0
2005-06-06 15:15:00,1.24475,1.24475,1.24412,1.24436,484599998.0
2005-06-06 15:20:00,1.24434,1.24444,1.24403,1.24439,471200002.0
2005-06-06 15:25:00,1.24426,1.24489,1.2442,1.24473,266789999.0
2005-06-06 15:30:00,1.24467,1.24567,1.24462,1.24545,469000001.0
2005-06-06 15:35:00,1.24572,1.24626,1.2455,1.24597,537499999.0
2005-06-06 15:40:00,1.24596,1.24605,1.24541,1.24541,279300000.0
2005-06-06 15:45:00,1.24535,1.24556,1.24529,1.24547,373200004.0
2005-06-06 15:50:00,1.24548,1.24562,1.2454,1.24562,379600001.0
2005-06-06 15:55:00,1.24552,1.24606,1.24552,1.24605,368900003.0
2005-06-06 16:00:00,1.24582,1.24582,1.24496,1.24521,460100001.0
2005-06-06 16:05:00,1.24525,1.24531,1.24508,1.24517,535400004.0
2005-06-06 16:10:00,1.24525,1.24574,1.24515,1.24555,426499998.0
2005-06-06 16:15:00,1.24558,1.2457,1.24497,1.24497,342400000.0
2005-06-06 16:20:00,1.24463,1.24505,1.24437,1.24437,480700001.0
2005-06-06 16:25:00,1.24441,1.24498,1.24399,1.24498,459500007.0
2005-06-06 16:30:00,1.24511,1.24517,1.2443,1.24438,524399997.0
2005-06-06 16:35:00,1.24454,1.24485,1.24443,1.24479,499199999.0
2005-06-06 16:40:00,1.24464,1.24465,1.24406,1.24406,473200005.0
2005-06-06 16:45:00,1.24413,1.24431,1.24393,1.24397,484399999.0
2005-06-06 16:50:00,1.24376,1.24393,1.24344,1.24369,439300000.0
2005-06-06 16:55:00,1.24385,1.24399,1.24326,1.24344,353900002.0
2005-06-06 17:00:00,1.24345,1.24395,1.24343,1.24367,344290000.0
2005-06-06 17:05:00,1.24367,1.2439,1.24359,1.24383,527900004.0
2005-06-06 17:10:00,1.24375,1.24419,1.24372,1.24413,258499998.0
2005-06-06 17:15:00,1.2439,1.24397,1.24373,1.24381,233400001.0
2005-06-06 17:20:00,1.24373,1.24401,1.24368,1.24388,281000002.0
2005-06-06 17:25:00,1.24389,1.24436,1.24369,1.24423,364390004.0
2005-06-06 17:30:00,1.24397,1.24407,1.24392,1.24395,305699998.0
2005-06-06 17:35:00,1.24385,1.24411,1.2438,1.24393,477389997.0
2005-06-06 17:40:00,1.24373,1.24441,1.24371,1.24441,315599998.0
2005-06-06 17:45:00,1.24425,1.24454,1.24404,1.24454,337700004.0
2005-06-06 17:50:00,1.2445,1.2445,1.24393,1.24439,310200005.0
2005-06-06 17:55:00,1.24442,1.24455,1.24435,1.24436,504300004.0
2005-06-06 18:00:00,1.24428,1.24471,1.24417,1.24435,3253499995.0
2005-06-06 18:05:00,1.24442,1.24473,1.24436,1.24452,3843700021.0
2005-06-06 18:10:00,1.24458,1.24465,1.24445,1.24453,2460299986.0
2005-06-06 18:15:00,1.24444,1.24472,1.24431,1.24462,2843799992.0
2005-06-06 18:20:00,1.24465,1.24475,1.2445,1.24457,2031700012.0
2005-06-06 18:25:00,1.24455,1.24506,1.2445,1.24468,2485600003.0
2005-06-06 18:30:00,1.2447,1.24515,1.24455,1.24465,2379300009.0
2005-06-06 18:35:00,1.24462,1.24495,1.2444,1.24452,1425199990.0
2005-06-06 18:40:00,1.2445,1.24478,1.24409,1.2442,2217500014.0
2005-06-06 18:45:00,1.2442,1.2448,1.24404,1.24445,1097000005.0
2005-06-06 18:50:00,1.24434,1.24434,1.24397,1.24422,1230399999.0
2005-06-06 18:55:00,1.24422,1.24422,1.24374,1.24374,1652590001.0
2005-06-06 19:00:00,1.24375,1.2443,1.24368,1.24413,1137999997.0
2005-06-06 19:05:00,1.24412,1.24432,1.24396,1.24425,1876700002.0
2005-06-06 19:10:00,1.24467,1.24475,1.24409,1.24463,1234400000.0
2005-06-06 19:15:00,1.24419,1.24438,1.24386,1.244,1854799997.0
2005-06-06 19:20:00,1.24411,1.24463,1.244,1.24451,772200003.0
2005-06-06 19:25:00,1.2441,1.24427,1.24405,1.24427,737500007.0
2005-06-06 19:30:00,1.24437,1.24463,1.24431,1.24446,705300003.0
2005-06-06 19:35:00,1.2445,1.24509,1.24442,1.2448,1062200001.0
2005-06-06 19:40:00,1.24453,1.24456,1.24437,1.24455,753999999.0
2005-06-06 19:45:00,1.24463,1.24518,1.24457,1.24502,418000003.0
2005-06-06 19:50:00,1.24503,1.24557,1.245,1.24517,454299998.0
2005-06-06 19:55:00,1.24539,1.24582,1.24517,1.24517,898200002.0
2005-06-06 20:00:00,1.2451,1.24532,1.24498,1.2452,905399998.0
2005-06-06 20:05:00,1.2452,1.24571,1.24509,1.2453,1132099999.0
2005-06-06 20:10:00,1.24519,1.2456,1.24506,1.24509,1284900005.0
2005-06-06 20:15:00,1.24515,1.24552,1.24502,1.24505,1693000000.0
2005-06-06 20:20:00,1.24503,1.24548,1.245,1.2454,1831400004.0
2005-06-06 20:25:00,1.2451,1.24518,1.24503,1.24506,1954600018.0
2005-06-06 20:30:00,1.24503,1.24521,1.24494,1.2451,1286300000.0
2005-06-06 20:35:00,1.24514,1.24514,1.2449,1.24505,1630200002.0
2005-06-06 20:40:00,1.24496,1.24496,1.24462,1.24483,1744400000.0
2005-06-06 20:45:00,1.24484,1.24493,1.2445,1.24456,1049800002.0
2005-06-06 20:50:00,1.2445,1.24475,1.24433,1.24465,1058699995.0
2005-06-06 20:55:00,1.24471,1.24471,1.24447,1.24455,1843600001.0
2005-06-06 21:00:00,1.24458,1.24472,1.24447,1.24472,2909700009.0
2005-06-06 21:05:00,1.24475,1.24477,1.24448,1.24462,1660000011.0
2005-06-06 21:10:00,1.24473,1.24473,1.24442,1.24457,1714900007.0
2005-06-06 21:15:00,1.24457,1.24465,1.2445,1.24455,517900001.0
2005-06-06 21:20:00,1.24457,1.24501,1.2445,1.24501,439099999.0
2005-06-06 21:25:00,1.2446,1.24506,1.24453,1.24455,592500007.0
2005-06-06 21:30:00,1.24456,1.245,1.24434,1.245,746000005.0
2005-06-06 21:35:00,1.2445,1.24508,1.24438,1.24447,818499998.0
2005-06-06 21:40:00,1.2445,1.24499,1.24439,1.24442,665300004.0
2005-06-06 21:45:00,1.24443,1.24457,1.24435,1.2445,683400007.0
2005-06-06 21:50:00,1.24443,1.24446,1.24402,1.24424,536400001.0
2005-06-06 21:55:00,1.24432,1.24438,1.24389,1.24409,249100001.0
2005-06-06 22:00:00,1.2441,1.24416,1.24389,1.24399,948400008.0
2005-06-06 22:05:00,1.24398,1.24439,1.24375,1.24378,808700005.0
2005-06-06 22:10:00,1.24367,1.24371,1.24347,1.24364,319099999.0
2005-06-06 22:15:00,1.24368,1.24427,1.24356,1.2437,441000007.0
2005-06-06 22:20:00,1.2437,1.24398,1.24365,1.24398,410400001.0
2005-06-06 22:25:00,1.24428,1.24454,1.24381,1.24384,662299998.0
2005-06-06 22:30:00,1.24383,1.24396,1.24363,1.24383,630400001.0
2005-06-06 22:35:00,1.24411,1.24446,1.2437,1.24375,673100006.0
2005-06-06 22:40:00,1.24376,1.24422,1.24356,1.24391,895600003.0
2005-06-06 22:45:00,1.24401,1.24454,1.24395,1.24428,414799998.0
2005-06-06 22:50:00,1.2441,1.2442,1.24366,1.24383,409999999.0
2005-06-06 22:55:00,1.2439,1.24445,1.24377,1.2444,839499994.0
2005-06-06 23:00:00,1.24417,1.24443,1.2438,1.24404,482299997.0
2005-06-06 23:05:00,1.24422,1.24458,1.24403,1.24442,436400003.0
2005-06-06 23:10:00,1.24442,1.24457,1.24371,1.24424,736000004.0
2005-06-06 23:15:00,1.24473,1.24483,1.24425,1.24434,508200001.0
2005-06-06 23:20:00,1.24421,1.24501,1.24421,1.24463,313200003.0
2005-06-06 23:25:00,1.24452,1.24468,1.24316,1.24345,558699996.0
2005-06-06 23:30:00,1.2445,1.24516,1.24335,1.24349,336900003.0
2005-06-06 23:35:00,1.24327,1.24485,1.24327,1.2443,423200000.0
2005-06-06 23:40:00,1.24428,1.24428,1.24351,1.24358,481100002.0
2005-06-06 23:45:00,1.24371,1.24372,1.24323,1.24325,345300000.0
2005-06-06 23:50:00,1.24393,1.24393,1.24323,1.24355,555500003.0
2005-06-06 23:55:00,1.24355,1.24411,1.24342,1.24348,365300005.0
2005-06-07 00:00:00,1.24407,1.24413,1.24322,1.24323,344100001.0
2005-06-07 00:05:00,1.24315,1.24367,1.24315,1.24367,308200000.0
2005-06-07 00:10:00,1.24327,1.24351,1.2432,1.2433,344199995.0
2005-06-07 00:15:00,1.24334,1.24395,1.24322,1.24395,421599999.0
2005-06-07 00:20:00,1.2434,1.24355,1.24333,1.2435,471600001.0
2005-06-07 00:25:00,1.24413,1.24413,1.24322,1.24335,368099999.0
2005-06-07 00:30:00,1.24335,1.24352,1.24333,1.24342,251299998.0
2005-06-07 00:35:00,1.24328,1.2439,1.24319,1.24342,430199998.0
2005-06-07 00:40:00,1.24335,1.24345,1.2433,1.24333,341000003.0
2005-06-07 00:45:00,1.2433,1.24355,1.24323,1.24345,532199997.0
2005-06-07 00:50:00,1.24362,1.24385,1.24332,1.24352,542300003.0
2005-06-07 00:55:00,1.2435,1.24394,1.24343,1.2435,405399999.0
2005-06-07 01:00:00,1.24328,1.2438,1.24319,1.24327,546300002.0
2005-06-07 01:05:00,1.24333,1.24355,1.24309,1.24345,336700002.0
2005-06-07 01:10:00,1.24375,1.24389,1.2434,1.24342,317000003.0
2005-06-07 01:15:00,1.24394,1.24394,1.24338,1.24366,357199999.0
2005-06-07 01:20:00,1.24362,1.24424,1.24362,1.24379,381400005.0
2005-06-07 01:25:00,1.2437,1.24433,1.24363,1.2438,356600002.0
2005-06-07 01:30:00,1.24372,1.2444,1.24369,1.24369,306200003.0
2005-06-07 01:35:00,1.24394,1.24422,1.24363,1.24375,361599998.0
2005-06-07 01:40:00,1.2436,1.24423,1.2436,1.24367,207899999.0
2005-06-07 01:45:00,1.24387,1.24409,1.24348,1.24368,373700001.0
2005-06-07 01:50:00,1.24363,1.24439,1.24363,1.2439,330099996.0
2005-06-07 01:55:00,1.24381,1.24434,1.24374,1.24412,502999999.0
2005-06-07 02:00:00,1.24377,1.24443,1.24369,1.24369,334200000.0
2005-06-07 02:05:00,1.24375,1.2442,1.2436,1.24396,505500000.0
2005-06-07 02:10:00,1.24378,1.24426,1.24378,1.24386,316699995.0
2005-06-07 02:15:00,1.24397,1.24403,1.2438,1.2439,272999997.0
2005-06-07 02:20:00,1.24427,1.24461,1.24389,1.24395,512400005.0
2005-06-07 02:25:00,1.24439,1.24468,1.24411,1.2443,463499994.0
2005-06-07 02:30:00,1.24432,1.2445,1.24419,1.2445,373000003.0
2005-06-07 02:35:00,1.24455,1.24494,1.24414,1.24436,447100001.0
2005-06-07 02:40:00,1.24443,1.24491,1.24442,1.2445,191900002.0
2005-06-07 02:45:00,1.24445,1.24481,1.24405,1.2444,261500001.0
2005-06-07 02:50:00,1.24438,1.2448,1.2443,1.2445,325700006.0
2005-06-07 02:55:00,1.24455,1.2446,1.24427,1.24427,238300000.0
2005-06-07 03:00:00,1.2443,1.24452,1.2442,1.24435,490600003.0
2005-06-07 03:05:00,1.24424,1.24475,1.24403,1.24423,489499998.0
2005-06-07 03:10:00,1.24432,1.24473,1.24412,1.24415,463000005.0
2005-06-07 03:15:00,1.24416,1.24478,1.24416,1.24433,404099997.0
2005-06-07 03:20:00,1.24435,1.24488,1.2443,1.2445,306100002.0
2005-06-07 03:25:00,1.24451,1.24525,1.24449,1.24485,339700002.0
2005-06-07 03:30:00,1.2448,1.24503,1.24475,1.24499,378799995.0
2005-06-07 03:35:00,1.24485,1.24495,1.24387,1.24482,228700000.0
2005-06-07 03:40:00,1.24469,1.24484,1.24402,1.24428,285799997.0
2005-06-07 03:45:00,1.24444,1.24467,1.24405,1.24405,431899998.0
2005-06-07 03:50:00,1.24408,1.24451,1.24408,1.24445,383300002.0
2005-06-07 03:55:00,1.2442,1.24468,1.2441,1.24425,180700000.0
2005-06-07 04:00:00,1.24418,1.24469,1.2437,1.24396,290800001.0
2005-06-07 04:05:00,1.24413,1.24449,1.24355,1.2436,478599995.0
2005-06-07 04:10:00,1.2436,1.24417,1.2435,1.24365,633699998.0
2005-06-07 04:15:00,1.24373,1.24426,1.24335,1.24335,235500002.0
2005-06-07 04:20:00,1.24351,1.24385,1.2433,1.24335,439090001.0
2005-06-07 04:25:00,1.2435,1.24421,1.24345,1.24403,167199998.0
2005-06-07 04:30:00,1.24375,1.24405,1.2436,1.24368,461500001.0
2005-06-07 04:35:00,1.24372,1.24404,1.24354,1.24365,301700000.0
2005-06-07 04:40:00,1.2437,1.24426,1.2437,1.2438,290900001.0
2005-06-07 04:45:00,1.24375,1.24425,1.24372,1.24375,541699997.0
2005-06-07 04:50:00,1.24375,1.2441,1.24375,1.244,383989999.0
2005-06-07 04:55:00,1.24405,1.24433,1.24392,1.24425,440800006.0
2005-06-07 05:00:00,1.2443,1.2443,1.24388,1.24403,231200004.0
2005-06-07 05:05:00,1.24385,1.24446,1.24385,1.24393,354400001.0
2005-06-07 05:10:00,1.24395,1.24446,1.24347,1.24357,324399997.0
2005-06-07 05:15:00,1.24395,1.24446,1.24382,1.24382,371200005.0
2005-06-07 05:20:00,1.24398,1.2444,1.24385,1.24399,425100002.0
2005-06-07 05:25:00,1.24405,1.24467,1.24395,1.24397,340700003.0
2005-06-07 05:30:00,1.24392,1.24405,1.24386,1.24386,415900001.0
2005-06-07 05:35:00,1.24394,1.24448,1.2439,1.24397,324099998.0
2005-06-07 05:40:00,1.2439,1.24447,1.24385,1.24388,418700004.0
2005-06-07 05:45:00,1.2438,1.24439,1.2438,1.24393,421900002.0
2005-06-07 05:50:00,1.24385,1.24431,1.2438,1.2439,362299998.0
2005-06-07 05:55:00,1.24423,1.24441,1.24384,1.24423,395999996.0
2005-06-07 06:00:00,1.24391,1.24433,1.2439,1.24397,389500000.0
2005-06-07 06:05:00,1.24442,1.24449,1.24389,1.24395,360700003.0
2005-06-07 06:10:00,1.24403,1.24441,1.24374,1.2439,471200007.0
2005-06-07 06:15:00,1.2439,1.24439,1.24382,1.2439,590190002.0
2005-06-07 06:20:00,1.24387,1.24423,1.24375,1.2438,494700000.0
2005-06-07 06:25:00,1.24375,1.24413,1.2436,1.2438,298900001.0
2005-06-07 06:30:00,1.24382,1.24435,1.24375,1.2438,341899996.0
2005-06-07 06:35:00,1.24375,1.24431,1.24372,1.24398,443800001.0
2005-06-07 06:40:00,1.24393,1.2444,1.24372,1.24375,401900000.0
2005-06-07 06:45:00,1.2438,1.24432,1.24375,1.24424,336899999.0
2005-06-07 06:50:00,1.2439,1.24447,1.2436,1.24393,512600001.0
2005-06-07 06:55:00,1.24392,1.244,1.2437,1.2438,424500002.0
2005-06-07 07:00:00,1.2437,1.2437,1.2434,1.2435,551800007.0
2005-06-07 07:05:00,1.24343,1.24387,1.24343,1.24383,408399999.0
2005-06-07 07:10:00,1.2439,1.24432,1.24371,1.24381,280599999.0
2005-06-07 07:15:00,1.24387,1.24448,1.2438,1.24432,492000003.0
2005-06-07 07:20:00,1.24341,1.24419,1.2434,1.24365,322300003.0
2005-06-07 07:25:00,1.2437,1.24424,1.24365,1.24406,434500000.0
2005-06-07 07:30:00,1.24375,1.24436,1.24375,1.2438,432800001.0
2005-06-07 07:35:00,1.2442,1.24431,1.24339,1.24365,437799999.0
2005-06-07 07:40:00,1.24365,1.24432,1.24358,1.24432,343900006.0
2005-06-07 07:45:00,1.2436,1.24401,1.2436,1.24399,393299994.0
2005-06-07 07:50:00,1.24405,1.24456,1.24395,1.24439,290100002.0
2005-06-07 07:55:00,1.24411,1.24475,1.24405,1.24465,257100001.0
2005-06-07 08:00:00,1.24425,1.24484,1.24421,1.24445,356800006.0
2005-06-07 08:05:00,1.2444,1.24445,1.24425,1.24433,368700000.0
2005-06-07 08:10:00,1.2444,1.24453,1.24427,1.24434,372699998.0
2005-06-07 08:15:00,1.2444,1.24443,1.2431,1.2431,346500000.0
2005-06-07 08:20:00,1.24314,1.24332,1.24287,1.243,433899996.0
2005-06-07 08:25:00,1.24298,1.24307,1.24263,1.24263,355199998.0
2005-06-07 08:30:00,1.24249,1.24291,1.24246,1.24275,377899997.0
2005-06-07 08:35:00,1.24275,1.24328,1.2425,1.24322,512600003.0
2005-06-07 08:40:00,1.24322,1.24365,1.24319,1.24331,362199997.0
2005-06-07 08:45:00,1.24335,1.24397,1.24325,1.24364,402899999.0
2005-06-07 08:50:00,1.24356,1.24376,1.24337,1.24376,314899999.0
2005-06-07 08:55:00,1.2437,1.24374,1.24351,1.24359,408400004.0
2005-06-07 09:00:00,1.2435,1.24368,1.24334,1.2436,331400001.0
2005-06-07 09:05:00,1.24367,1.24376,1.24334,1.24372,437100001.0
2005-06-07 09:10:00,1.24365,1.24394,1.24347,1.24386,419800004.0
2005-06-07 09:15:00,1.2437,1.24376,1.24343,1.24353,396800002.0
2005-06-07 09:20:00,1.24351,1.24378,1.2432,1.24371,362800002.0
2005-06-07 09:25:00,1.2438,1.24389,1.24357,1.24389,310700003.0
2005-06-07 09:30:00,1.24388,1.24403,1.2434,1.24345,431200002.0
2005-06-07 09:35:00,1.2435,1.24369,1.24306,1.24353,322700001.0
2005-06-07 09:40:00,1.24336,1.24341,1.24265,1.24265,469600003.0
2005-06-07 09:45:00,1.2424,1.24302,1.2424,1.243,365800002.0
2005-06-07 09:50:00,1.24311,1.24347,1.24308,1.24324,561300000.0
2005-06-07 09:55:00,1.24326,1.2433,1.2425,1.24255,395900001.0
2005-06-07 10:00:00,1.24246,1.24292,1.24242,1.24279,581200001.0
2005-06-07 10:05:00,1.24278,1.24322,1.24268,1.2428,478599999.0
2005-06-07 10:10:00,1.24279,1.2431,1.24278,1.24305,492899998.0
2005-06-07 10:15:00,1.24315,1.24376,1.243,1.24343,613399999.0
2005-06-07 10:20:00,1.24347,1.24351,1.24306,1.24345,566499999.0
2005-06-07 10:25:00,1.24338,1.24341,1.2431,1.24329,498490002.0
2005-06-07 10:30:00,1.24323,1.24335,1.24315,1.24323,352500000.0
2005-06-07 10:35:00,1.24336,1.24361,1.24302,1.2431,641300003.0
2005-06-07 10:40:00,1.24303,1.24316,1.2427,1.24299,369499995.0
2005-06-07 10:45:00,1.24295,1.24301,1.24273,1.24288,475700001.0
2005-06-07 10:50:00,1.2429,1.24348,1.24268,1.24321,365900002.0
2005-06-07 10:55:00,1.24318,1.24374,1.24296,1.24341,837199995.0
2005-06-07 11:00:00,1.24332,1.24337,1.243,1.24302,491200001.0
2005-06-07 11:05:00,1.24304,1.24327,1.24293,1.243,366500003.0
2005-06-07 11:10:00,1.24294,1.24294,1.24256,1.24264,598900002.0
2005-06-07 11:15:00,1.24257,1.24286,1.24252,1.24271,460299998.0
2005-06-07 11:20:00,1.24279,1.2429,1.24268,1.2428,309100004.0
2005-06-07 11:25:00,1.24279,1.24279,1.24234,1.24234,506599997.0
2005-06-07 11:30:00,1.24245,1.24291,1.24243,1.2428,572199999.0
2005-06-07 11:35:00,1.2428,1.2433,1.24273,1.2433,402400001.0
2005-06-07 11:40:00,1.24329,1.24332,1.2427,1.24288,541100002.0
2005-06-07 11:45:00,1.243,1.24378,1.24299,1.24378,324299999.0
2005-06-07 11:50:00,1.24337,1.24376,1.24319,1.24325,501399998.0
2005-06-07 11:55:00,1.24358,1.24403,1.24345,1.24377,566600007.0
2005-06-07 12:00:00,1.24365,1.24365,1.24321,1.2433,334700002.0
2005-06-07 12:05:00,1.24333,1.24387,1.24328,1.24382,448099997.0
2005-06-07 12:10:00,1.24375,1.2444,1.24363,1.24383,587000007.0
2005-06-07 12:15:00,1.24385,1.24427,1.24379,1.24414,556800003.0
2005-06-07 12:20:00,1.24415,1.24422,1.24395,1.24405,471800000.0
2005-06-07 12:25:00,1.24407,1.24435,1.24404,1.24435,511599995.0
2005-06-07 12:30:00,1.2443,1.24446,1.24424,1.24427,469500001.0
2005-06-07 12:35:00,1.24423,1.24431,1.24376,1.24412,422200004.0
2005-06-07 12:40:00,1.24415,1.24439,1.24402,1.24438,549599997.0
2005-06-07 12:45:00,1.24443,1.24452,1.2441,1.2441,294700001.0
2005-06-07 12:50:00,1.24388,1.24459,1.24388,1.24417,256100001.0
2005-06-07 12:55:00,1.24415,1.24438,1.24396,1.24418,470499999.0
2005-06-07 13:00:00,1.2441,1.24415,1.24354,1.24356,498600001.0
2005-06-07 13:05:00,1.24348,1.24372,1.24341,1.24372,202499999.0
2005-06-07 13:10:00,1.24369,1.24376,1.24335,1.24341,334899998.0
2005-06-07 13:15:00,1.24334,1.24338,1.24309,1.2433,207500002.0
2005-06-07 13:20:00,1.2433,1.24372,1.24329,1.24367,471399998.0
2005-06-07 13:25:00,1.24362,1.2437,1.24348,1.24353,292900003.0
2005-06-07 13:30:00,1.24363,1.24376,1.24313,1.2434,338600002.0
2005-06-07 13:35:00,1.2434,1.24345,1.2429,1.24303,444500002.0
2005-06-07 13:40:00,1.24299,1.24365,1.24299,1.24351,502400002.0
2005-06-07 13:45:00,1.24357,1.2438,1.24357,1.24373,390300006.0
2005-06-07 13:50:00,1.24377,1.24411,1.24359,1.2438,309499997.0
2005-06-07 13:55:00,1.24393,1.24422,1.24388,1.2441,486099995.0
2005-06-07 14:00:00,1.24417,1.24419,1.24403,1.2441,214700000.0
2005-06-07 14:05:00,1.2442,1.24451,1.24402,1.24405,337800000.0
2005-06-07 14:10:00,1.24415,1.24419,1.24402,1.24407,521199998.0
2005-06-07 14:15:00,1.24405,1.24415,1.24348,1.24355,353599999.0
2005-06-07 14:20:00,1.24346,1.2436,1.24323,1.24337,271700002.0
2005-06-07 14:25:00,1.24339,1.24356,1.24339,1.2434,294799997.0
2005-06-07 14:30:00,1.24327,1.2434,1.24323,1.24328,429800003.0
2005-06-07 14:35:00,1.2433,1.24339,1.24258,1.24311,482800004.0
2005-06-07 14:40:00,1.24309,1.24318,1.2425,1.24291,343100001.0
2005-06-07 14:45:00,1.2429,1.24309,1.24277,1.24278,464800003.0
2005-06-07 14:50:00,1.24289,1.24315,1.24282,1.24295,527300003.0
2005-06-07 14:55:00,1.24298,1.24315,1.2429,1.24309,439200000.0
2005-06-07 15:00:00,1.2431,1.24312,1.24292,1.24298,329199994.0
2005-06-07 15:05:00,1.24296,1.24317,1.24289,1.2431,321499998.0
2005-06-07 15:10:00,1.2432,1.24345,1.24316,1.24316,475400004.0
2005-06-07 15:15:00,1.24346,1.24419,1.24346,1.24401,480200002.0
2005-06-07 15:20:00,1.2441,1.24421,1.24388,1.24394,542600001.0
2005-06-07 15:25:00,1.24398,1.24398,1.24364,1.24381,521799996.0
2005-06-07 15:30:00,1.24382,1.24413,1.24375,1.24399,417900007.0
2005-06-07 15:35:00,1.24424,1.2455,1.24424,1.2455,543800002.0
2005-06-07 15:40:00,1.24545,1.24604,1.24506,1.24603,398099999.0
2005-06-07 15:45:00,1.24611,1.24761,1.24611,1.24761,520999999.0
2005-06-07 15:50:00,1.24787,1.24814,1.24758,1.24771,377000005.0
2005-06-07 15:55:00,1.24782,1.2494,1.24777,1.2489,618700005.0
2005-06-07 16:00:00,1.24888,1.24949,1.24867,1.24942,441599996.0
2005-06-07 16:05:00,1.24959,1.24959,1.24847,1.24914,476100001.0
2005-06-07 16:10:00,1.24916,1.24916,1.24844,1.24888,309000002.0
2005-06-07 16:15:00,1.24902,1.25055,1.24902,1.25054,380899998.0
2005-06-07 16:20:00,1.25052,1.25066,1.24963,1.24966,393299997.0
2005-06-07 16:25:00,1.24974,1.24974,1.24881,1.24896,587900001.0
2005-06-07 16:30:00,1.24889,1.2492,1.24884,1.2489,514100001.0
2005-06-07 16:35:00,1.24901,1.24953,1.24901,1.24918,358600004.0
2005-06-07 16:40:00,1.24905,1.24931,1.24897,1.24923,377700004.0
2005-06-07 16:45:00,1.24917,1.24928,1.24906,1.24923,551300002.0
2005-06-07 16:50:00,1.2492,1.24925,1.24908,1.2492,422799997.0
2005-06-07 16:55:00,1.24923,1.24945,1.24918,1.24929,263599997.0
2005-06-07 17:00:00,1.24916,1.24916,1.24831,1.24841,389099999.0
2005-06-07 17:05:00,1.24857,1.24865,1.24834,1.24842,385600006.0
2005-06-07 17:10:00,1.24839,1.24896,1.24839,1.2489,376500000.0
2005-06-07 17:15:00,1.24878,1.24892,1.24855,1.24864,350899995.0
2005-06-07 17:20:00,1.24865,1.24872,1.24752,1.24784,477300000.0
2005-06-07 17:25:00,1.24783,1.24826,1.24775,1.24823,424200004.0
2005-06-07 17:30:00,1.24833,1.24839,1.24817,1.24832,471900002.0
2005-06-07 17:35:00,1.24826,1.24836,1.24795,1.24795,512200001.0
2005-06-07 17:40:00,1.2479,1.2479,1.2471,1.24721,478000005.0
2005-06-07 17:45:00,1.24713,1.24725,1.24696,1.24707,316500000.0
2005-06-07 17:50:00,1.24708,1.24717,1.24686,1.24689,700200004.0
2005-06-07 17:55:00,1.24687,1.24706,1.24669,1.24697,607800004.0
2005-06-07 18:00:00,1.24696,1.24734,1.2469,1.24716,3052300021.0
2005-06-07 18:05:00,1.24723,1.24749,1.24668,1.24681,4603700015.0
2005-06-07 18:10:00,1.24693,1.24712,1.24678,1.24683,2665799997.0
2005-06-07 18:15:00,1.24695,1.24726,1.24675,1.24682,2855100011.0
2005-06-07 18:20:00,1.24705,1.24714,1.24623,1.24696,1970500000.0
2005-06-07 18:25:00,1.24695,1.24703,1.24684,1.2469,2997699993.0
2005-06-07 18:30:00,1.24691,1.24712,1.24686,1.24707,2432600007.0
2005-06-07 18:35:00,1.24705,1.24718,1.24684,1.24702,1342999994.0
2005-06-07 18:40:00,1.247,1.24755,1.24695,1.2475,2613400017.0
2005-06-07 18:45:00,1.2475,1.24755,1.24661,1.24755,991599995.0
2005-06-07 18:50:00,1.24749,1.24786,1.24742,1.24748,1301300005.0
2005-06-07 18:55:00,1.24745,1.24764,1.24738,1.24758,1901900003.0
2005-06-07 19:00:00,1.24785,1.24788,1.24755,1.24765,1255900000.0
2005-06-07 19:05:00,1.24765,1.24773,1.24749,1.24755,1921800004.0
2005-06-07 19:10:00,1.24762,1.24799,1.2475,1.24793,858999999.0
2005-06-07 19:15:00,1.24788,1.24799,1.24758,1.24774,1700199997.0
2005-06-07 19:20:00,1.24766,1.24766,1.24729,1.24746,485399997.0
2005-06-07 19:25:00,1.24749,1.24755,1.24665,1.24748,615900004.0
2005-06-07 19:30:00,1.24755,1.24765,1.24745,1.2476,533900002.0
2005-06-07 19:35:00,1.24776,1.24806,1.24752,1.24776,1281199993.0
2005-06-07 19:40:00,1.24783,1.24788,1.24753,1.24776,899800000.0
2005-06-07 19:45:00,1.24783,1.24833,1.2478,1.2478,510300000.0
2005-06-07 19:50:00,1.24783,1.24787,1.24762,1.24762,393599999.0
2005-06-07 19:55:00,1.24768,1.24768,1.2475,1.24755,793499998.0
2005-06-07 20:00:00,1.2476,1.24796,1.24733,1.24738,875199998.0
2005-06-07 20:05:00,1.24713,1.24738,1.2465,1.24657,1143900002.0
2005-06-07 20:10:00,1.24641,1.24665,1.24609,1.24611,1009600001.0
2005-06-07 20:15:00,1.24613,1.2463,1.24598,1.24613,1553999997.0
2005-06-07 20:20:00,1.24611,1.24619,1.24563,1.24575,1807900004.0
2005-06-07 20:25:00,1.2458,1.24587,1.2456,1.24565,1575600014.0
2005-06-07 20:30:00,1.24563,1.24603,1.24559,1.24599,1358000000.0
2005-06-07 20:35:00,1.24607,1.24646,1.24593,1.24607,1504200008.0
2005-06-07 20:40:00,1.24605,1.24619,1.24592,1.24609,1390299999.0
2005-06-07 20:45:00,1.24607,1.24607,1.24549,1.24558,899800000.0
2005-06-07 20:50:00,1.24541,1.24553,1.24535,1.24537,860999998.0
2005-06-07 20:55:00,1.24542,1.24542,1.24426,1.24491,1843499997.0
2005-06-07 21:00:00,1.24496,1.24511,1.24475,1.24498,2926800004.0
2005-06-07 21:05:00,1.24493,1.24498,1.24471,1.24485,1966900000.0
2005-06-07 21:10:00,1.24488,1.24522,1.24448,1.24449,1935999999.0
2005-06-07 21:15:00,1.24445,1.24516,1.24445,1.24468,645200000.0
2005-06-07 21:20:00,1.24468,1.24478,1.2446,1.2446,385900004.0
2005-06-07 21:25:00,1.24437,1.24482,1.24414,1.24475,826899998.0
2005-06-07 21:30:00,1.2448,1.24495,1.24464,1.24488,436300005.0
2005-06-07 21:35:00,1.24487,1.24497,1.24483,1.2449,689000001.0
2005-06-07 21:40:00,1.2449,1.24491,1.24468,1.24473,791200001.0
2005-06-07 21:45:00,1.2447,1.24495,1.24434,1.24493,778100005.0
2005-06-07 21:50:00,1.24498,1.24515,1.24475,1.24475,591999996.0
2005-06-07 21:55:00,1.2448,1.24512,1.24472,1.24497,456700007.0
2005-06-07 22:00:00,1.245,1.24505,1.24483,1.24493,1008099993.0
2005-06-07 22:05:00,1.24497,1.24502,1.24472,1.24495,657900001.0
2005-06-07 22:10:00,1.24495,1.24502,1.24466,1.24494,505400005.0
2005-06-07 22:15:00,1.24498,1.24501,1.24475,1.2448,465300000.0
2005-06-07 22:20:00,1.2447,1.24486,1.24456,1.2446,846499997.0
2005-06-07 22:25:00,1.24485,1.24488,1.24459,1.24475,689100002.0
2005-06-07 22:30:00,1.24475,1.24493,1.24443,1.24465,667900004.0
2005-06-07 22:35:00,1.24486,1.24533,1.2448,1.24531,581700001.0
2005-06-07 22:40:00,1.24538,1.24538,1.24492,1.24514,591300000.0
2005-06-07 22:45:00,1.24515,1.2453,1.2451,1.24525,357000004.0
2005-06-07 22:50:00,1.24527,1.24531,1.24479,1.24531,548400003.0
2005-06-07 22:55:00,1.24541,1.24557,1.24505,1.24536,773800006.0
2005-06-07 23:00:00,1.24511,1.24573,1.24504,1.24549,384400001.0
2005-06-07 23:05:00,1.24543,1.2457,1.24525,1.24568,493300000.0
2005-06-07 23:10:00,1.24565,1.24581,1.2452,1.24568,517899997.0
2005-06-07 23:15:00,1.24565,1.2459,1.24541,1.2459,318300003.0
2005-06-07 23:20:00,1.24575,1.24591,1.24547,1.2456,278900001.0
2005-06-07 23:25:00,1.24569,1.24582,1.24537,1.24582,451399996.0
2005-06-07 23:30:00,1.2458,1.246,1.24542,1.24597,349400001.0
2005-06-07 23:35:00,1.2458,1.24593,1.24559,1.24572,264600004.0
2005-06-07 23:40:00,1.24571,1.24601,1.2456,1.2456,358300000.0
2005-06-07 23:45:00,1.24598,1.246,1.24565,1.24577,356900000.0
2005-06-07 23:50:00,1.24575,1.24587,1.24552,1.2458,499300002.0
2005-06-07 23:55:00,1.24575,1.24588,1.24544,1.24578,264600001.0
2005-06-08 00:00:00,1.24586,1.24594,1.24561,1.24584,294300000.0
2005-06-08 00:05:00,1.24575,1.24593,1.24565,1.24585,395500005.0
2005-06-08 00:10:00,1.24584,1.24595,1.24576,1.2459,434700002.0
2005-06-08 00:15:00,1.2457,1.24605,1.24554,1.24595,365690003.0
2005-06-08 00:20:00,1.2459,1.2461,1.2456,1.2456,364800000.0
2005-06-08 00:25:00,1.24587,1.24595,1.2458,1.24585,376700004.0
2005-06-08 00:30:00,1.24585,1.24599,1.2457,1.24596,240999997.0
2005-06-08 00:35:00,1.24592,1.24597,1.24561,1.24582,355200002.0
2005-06-08 00:40:00,1.24587,1.24607,1.24567,1.2459,299699999.0
2005-06-08 00:45:00,1.24582,1.24599,1.24551,1.24593,396400000.0
2005-06-08 00:50:00,1.24605,1.24607,1.24569,1.24604,513800007.0
2005-06-08 00:55:00,1.246,1.24605,1.24592,1.246,422100005.0
2005-06-08 01:00:00,1.246,1.24615,1.24585,1.2459,451000006.0
2005-06-08 01:05:00,1.24615,1.24619,1.24578,1.24615,423800002.0
2005-06-08 01:10:00,1.24609,1.24615,1.24576,1.24605,343199994.0
2005-06-08 01:15:00,1.2461,1.2462,1.24582,1.2461,353600003.0
2005-06-08 01:20:00,1.246,1.24603,1.24566,1.24592,309300003.0
2005-06-08 01:25:00,1.24582,1.2462,1.24569,1.246,349900002.0
2005-06-08 01:30:00,1.24597,1.24614,1.24568,1.24595,438400001.0
2005-06-08 01:35:00,1.24609,1.24625,1.2457,1.24625,498499999.0
2005-06-08 01:40:00,1.2461,1.24647,1.24593,1.2464,218300002.0
2005-06-08 01:45:00,1.24625,1.24645,1.24605,1.2462,398599999.0
2005-06-08 01:50:00,1.24617,1.24625,1.24577,1.2462,230000000.0
2005-06-08 01:55:00,1.2461,1.2463,1.24591,1.24616,251700004.0
2005-06-08 02:00:00,1.24608,1.24633,1.24556,1.24604,421200004.0
2005-06-08 02:05:00,1.24625,1.24629,1.24577,1.24619,534000000.0
2005-06-08 02:10:00,1.24591,1.24642,1.24585,1.2462,252700000.0
2005-06-08 02:15:00,1.24625,1.24625,1.24564,1.24586,414599996.0
2005-06-08 02:20:00,1.24567,1.24596,1.24567,1.24592,314800001.0
2005-06-08 02:25:00,1.24595,1.24595,1.24557,1.2459,307999996.0
2005-06-08 02:30:00,1.24594,1.24608,1.24584,1.24584,563099996.0
2005-06-08 02:35:00,1.24585,1.24585,1.24562,1.24575,185500001.0
2005-06-08 02:40:00,1.24564,1.24575,1.24515,1.24515,488199995.0
2005-06-08 02:45:00,1.24515,1.2453,1.24447,1.24463,277500000.0
2005-06-08 02:50:00,1.24475,1.24476,1.24449,1.2445,306600006.0
2005-06-08 02:55:00,1.24455,1.24466,1.24447,1.24455,263500002.0
2005-06-08 03:00:00,1.24453,1.2446,1.24434,1.24443,393500001.0
2005-06-08 03:05:00,1.24447,1.24464,1.24419,1.2443,416100003.0
2005-06-08 03:10:00,1.24431,1.24457,1.24389,1.24425,458900001.0
2005-06-08 03:15:00,1.2442,1.24455,1.24418,1.2445,264300003.0
2005-06-08 03:20:00,1.24455,1.24455,1.24412,1.2442,245000000.0
2005-06-08 03:25:00,1.24427,1.2445,1.24411,1.24443,416999998.0
2005-06-08 03:30:00,1.24453,1.24465,1.24416,1.2444,702000001.0
2005-06-08 03:35:00,1.24455,1.24477,1.24427,1.24477,303500003.0
2005-06-08 03:40:00,1.24475,1.24493,1.24443,1.24443,192100001.0
2005-06-08 03:45:00,1.24459,1.24462,1.24423,1.24435,385599999.0
2005-06-08 03:50:00,1.24432,1.2448,1.24409,1.2448,257199999.0
2005-06-08 03:55:00,1.24483,1.24493,1.24422,1.24486,264899999.0
2005-06-08 04:00:00,1.24487,1.24495,1.24443,1.24479,260399999.0
2005-06-08 04:05:00,1.2448,1.24508,1.24444,1.24498,239800003.0
2005-06-08 04:10:00,1.24465,1.2451,1.24456,1.24504,565000004.0
2005-06-08 04:15:00,1.24487,1.24517,1.24472,1.2449,284499996.0
2005-06-08 04:20:00,1.2452,1.24533,1.24475,1.245,434700000.0
2005-06-08 04:25:00,1.245,1.24508,1.24452,1.24495,216700003.0
2005-06-08 04:30:00,1.24517,1.24519,1.24458,1.24506,412499999.0
2005-06-08 04:35:00,1.2449,1.2449,1.2444,1.24469,233900003.0
2005-06-08 04:40:00,1.24478,1.24485,1.24432,1.2448,243800001.0
2005-06-08 04:45:00,1.24463,1.24472,1.24415,1.24456,495100006.0
2005-06-08 04:50:00,1.24455,1.24499,1.24455,1.24491,373400004.0
2005-06-08 04:55:00,1.24481,1.24551,1.24481,1.24522,358500001.0
2005-06-08 05:00:00,1.2451,1.24617,1.245,1.24609,462299997.0
2005-06-08 05:05:00,1.2458,1.24585,1.24479,1.24573,433300001.0
2005-06-08 05:10:00,1.2457,1.2457,1.24521,1.2454,416900000.0
2005-06-08 05:15:00,1.24535,1.24548,1.24518,1.2454,471199999.0
2005-06-08 05:20:00,1.24548,1.24622,1.24545,1.24622,305999997.0
2005-06-08 05:25:00,1.24611,1.24622,1.24526,1.24526,260600003.0
2005-06-08 05:30:00,1.24552,1.24564,1.24498,1.24556,308799998.0
2005-06-08 05:35:00,1.24556,1.24577,1.2455,1.24575,249699999.0
2005-06-08 05:40:00,1.24566,1.24568,1.24523,1.24523,268500002.0
2005-06-08 05:45:00,1.24512,1.24532,1.24467,1.24469,560000002.0
2005-06-08 05:50:00,1.24455,1.24535,1.24444,1.2453,412600003.0
2005-06-08 05:55:00,1.2453,1.24532,1.24492,1.24525,435000002.0
2005-06-08 06:00:00,1.24528,1.24535,1.245,1.24525,283599998.0
2005-06-08 06:05:00,1.24515,1.24535,1.24503,1.24525,436099997.0
2005-06-08 06:10:00,1.24485,1.24535,1.24485,1.24522,301900000.0
2005-06-08 06:15:00,1.24449,1.2451,1.24449,1.2449,499400002.0
2005-06-08 06:20:00,1.24492,1.24498,1.24449,1.24464,431400003.0
2005-06-08 06:25:00,1.24485,1.24495,1.24447,1.2449,451400001.0
2005-06-08 06:30:00,1.24495,1.24505,1.24446,1.245,348800001.0
2005-06-08 06:35:00,1.24465,1.24499,1.24454,1.2449,440199997.0
2005-06-08 06:40:00,1.24497,1.24505,1.24452,1.24472,406600004.0
2005-06-08 06:45:00,1.245,1.24515,1.24495,1.24505,309800003.0
2005-06-08 06:50:00,1.24508,1.24545,1.24485,1.2454,318700002.0
2005-06-08 06:55:00,1.24545,1.24588,1.24533,1.24573,302200001.0
2005-06-08 07:00:00,1.2456,1.24642,1.24556,1.24631,345100004.0
2005-06-08 07:05:00,1.24615,1.24622,1.24562,1.24605,426599999.0
2005-06-08 07:10:00,1.2461,1.2463,1.24604,1.24627,219900004.0
2005-06-08 07:15:00,1.24632,1.24642,1.24599,1.2464,311700006.0
2005-06-08 07:20:00,1.24639,1.24648,1.24631,1.24635,354499993.0
2005-06-08 07:25:00,1.24638,1.2465,1.24602,1.2461,502600001.0
2005-06-08 07:30:00,1.24608,1.24643,1.24593,1.24623,252699999.0
2005-06-08 07:35:00,1.24616,1.24636,1.24608,1.2462,401299994.0
2005-06-08 07:40:00,1.24619,1.24645,1.24599,1.24645,270300003.0
2005-06-08 07:45:00,1.24622,1.24645,1.24582,1.2463,397999999.0
2005-06-08 07:50:00,1.24629,1.24646,1.24596,1.24605,523700001.0
2005-06-08 07:55:00,1.24615,1.24627,1.24601,1.24613,331100000.0
2005-06-08 08:00:00,1.24624,1.24633,1.24598,1.24609,289100002.0
2005-06-08 08:05:00,1.2461,1.24641,1.24603,1.24603,447700003.0
2005-06-08 08:10:00,1.24612,1.24637,1.24607,1.24609,362700005.0
2005-06-08 08:15:00,1.24608,1.24645,1.246,1.24645,324400002.0
2005-06-08 08:20:00,1.2464,1.24651,1.24582,1.2464,521699999.0
2005-06-08 08:25:00,1.24639,1.24652,1.24597,1.24607,280799999.0
2005-06-08 08:30:00,1.24611,1.24631,1.24602,1.24628,397400001.0
2005-06-08 08:35:00,1.2463,1.24648,1.24598,1.24645,234100002.0
2005-06-08 08:40:00,1.24644,1.24658,1.24608,1.24658,270699999.0
2005-06-08 08:45:00,1.24671,1.24725,1.24671,1.24699,320000000.0
2005-06-08 08:50:00,1.2468,1.24728,1.24671,1.247,344000003.0
2005-06-08 08:55:00,1.24699,1.24711,1.24656,1.24659,490000001.0
2005-06-08 09:00:00,1.24665,1.24681,1.24659,1.24676,533500003.0
2005-06-08 09:05:00,1.24676,1.24693,1.24666,1.24691,346700000.0
2005-06-08 09:10:00,1.24685,1.24699,1.2467,1.24696,222800000.0
2005-06-08 09:15:00,1.247,1.24734,1.24653,1.24725,317700002.0
2005-06-08 09:20:00,1.24722,1.24773,1.24715,1.24755,485900000.0
2005-06-08 09:25:00,1.24762,1.24776,1.24721,1.24722,411490000.0
2005-06-08 09:30:00,1.24726,1.24732,1.24717,1.24725,427500005.0
2005-06-08 09:35:00,1.24745,1.24761,1.247,1.24761,273100002.0
2005-06-08 09:40:00,1.2476,1.24858,1.24752,1.24858,288800004.0
2005-06-08 09:45:00,1.24857,1.24868,1.24797,1.24797,405199996.0
2005-06-08 09:50:00,1.24782,1.24782,1.2469,1.24705,238300004.0
2005-06-08 09:55:00,1.24714,1.2474,1.24705,1.24712,533500007.0
2005-06-08 10:00:00,1.24727,1.24744,1.24703,1.24736,528000004.0
2005-06-08 10:05:00,1.24737,1.24745,1.24712,1.24712,205000005.0
2005-06-08 10:10:00,1.24685,1.24732,1.24674,1.24697,360100003.0
2005-06-08 10:15:00,1.24732,1.24732,1.24642,1.24678,590400003.0
2005-06-08 10:20:00,1.24687,1.24695,1.24665,1.2468,375400000.0
2005-06-08 10:25:00,1.2468,1.2469,1.2464,1.24669,612400003.0
2005-06-08 10:30:00,1.24655,1.24704,1.24602,1.24699,258200000.0
2005-06-08 10:35:00,1.2469,1.24705,1.24657,1.2469,484790004.0
2005-06-08 10:40:00,1.24688,1.24729,1.24674,1.24704,310100001.0
2005-06-08 10:45:00,1.24705,1.24739,1.24688,1.24733,490900002.0
2005-06-08 10:50:00,1.24728,1.24781,1.24707,1.24781,372999999.0
2005-06-08 10:55:00,1.24777,1.24777,1.24714,1.24737,414999996.0
2005-06-08 11:00:00,1.24725,1.24744,1.24677,1.24692,470500003.0
2005-06-08 11:05:00,1.24691,1.24695,1.24672,1.2469,463400000.0
2005-06-08 11:10:00,1.24692,1.24706,1.24645,1.24645,455890004.0
2005-06-08 11:15:00,1.24643,1.24665,1.24635,1.24655,445000001.0
2005-06-08 11:20:00,1.24657,1.24661,1.24633,1.2465,506000000.0
2005-06-08 11:25:00,1.24655,1.24655,1.24604,1.24642,477700003.0
2005-06-08 11:30:00,1.24652,1.24661,1.24638,1.24643,394199999.0
2005-06-08 11:35:00,1.24648,1.24682,1.2459,1.24675,501499999.0
2005-06-08 11:40:00,1.2467,1.24675,1.24595,1.24595,709500002.0
2005-06-08 11:45:00,1.24575,1.24623,1.24573,1.24614,467899995.0
2005-06-08 11:50:00,1.2462,1.24648,1.24607,1.24608,582200003.0
2005-06-08 11:55:00,1.24618,1.24623,1.24598,1.24609,536500008.0
2005-06-08 12:00:00,1.24612,1.24612,1.24547,1.24559,264899999.0
2005-06-08 12:05:00,1.24563,1.24597,1.24563,1.24597,478999998.0
2005-06-08 12:10:00,1.24595,1.24663,1.24592,1.24645,415699998.0
2005-06-08 12:15:00,1.24637,1.24653,1.24628,1.2465,456800002.0
2005-06-08 12:20:00,1.24653,1.24666,1.24646,1.24646,325800004.0
2005-06-08 12:25:00,1.2465,1.24722,1.2465,1.24689,488800003.0
2005-06-08 12:30:00,1.24693,1.24699,1.24637,1.24637,443700003.0
2005-06-08 12:35:00,1.24647,1.2468,1.24643,1.24662,366499999.0
2005-06-08 12:40:00,1.24667,1.24707,1.24655,1.2466,443900003.0
2005-06-08 12:45:00,1.2466,1.2467,1.2461,1.24642,294900004.0
2005-06-08 12:50:00,1.24645,1.24657,1.24555,1.24624,308299996.0
2005-06-08 12:55:00,1.24627,1.24647,1.24585,1.24646,543599995.0
2005-06-08 13:00:00,1.2465,1.24655,1.24638,1.24645,341690005.0
2005-06-08 13:05:00,1.24649,1.24651,1.24565,1.24613,327199999.0
2005-06-08 13:10:00,1.24604,1.24604,1.2456,1.2459,470700009.0
2005-06-08 13:15:00,1.24585,1.24595,1.2457,1.2458,234600001.0
2005-06-08 13:20:00,1.24582,1.24605,1.24582,1.24605,309999998.0
2005-06-08 13:25:00,1.24598,1.24626,1.24581,1.2461,302899999.0
2005-06-08 13:30:00,1.2461,1.24617,1.24581,1.24597,388800003.0
2005-06-08 13:35:00,1.2459,1.246,1.24515,1.24566,669100004.0
2005-06-08 13:40:00,1.24588,1.24595,1.24507,1.24507,592999998.0
2005-06-08 13:45:00,1.2458,1.24585,1.24572,1.24572,392900003.0
2005-06-08 13:50:00,1.2458,1.2458,1.24547,1.2457,343099997.0
2005-06-08 13:55:00,1.24565,1.24572,1.24529,1.24548,363300001.0
2005-06-08 14:00:00,1.24548,1.24559,1.24529,1.24529,369800001.0
2005-06-08 14:05:00,1.24527,1.24536,1.2446,1.2448,392800001.0
2005-06-08 14:10:00,1.24502,1.2453,1.24479,1.24528,382899997.0
2005-06-08 14:15:00,1.24521,1.24531,1.24495,1.24498,330399999.0
2005-06-08 14:20:00,1.24481,1.24486,1.24433,1.24443,489100004.0
2005-06-08 14:25:00,1.24431,1.24482,1.24428,1.2448,292900000.0
2005-06-08 14:30:00,1.24486,1.24498,1.24473,1.24496,483400000.0
2005-06-08 14:35:00,1.245,1.24518,1.24499,1.24503,418299999.0
2005-06-08 14:40:00,1.24502,1.24511,1.24495,1.24507,179500001.0
2005-06-08 14:45:00,1.24518,1.2454,1.24505,1.24527,451999994.0
2005-06-08 14:50:00,1.24532,1.24587,1.24516,1.24581,316300002.0
2005-06-08 14:55:00,1.2456,1.2466,1.2456,1.2464,665000005.0
2005-06-08 15:00:00,1.2462,1.2466,1.2462,1.2464,665000005.0
2005-06-08 15:05:00,1.2464,1.24645,1.24585,1.2464,404800002.0
2005-06-08 15:10:00,1.2464,1.2466,1.24613,1.2464,354199997.0
2005-06-08 15:15:00,1.2464,1.2464,1.246,1.246,57600000.0
2005-06-08 15:20:00,1.246,1.2462,1.2456,1.2458,72000000.0
2005-06-08 15:25:00,1.2456,1.2458,1.2454,1.2456,72000000.0
2005-06-08 15:30:00,1.2456,1.2462,1.2454,1.246,72000000.0
2005-06-08 15:35:00,1.246,1.246,1.2456,1.2456,57600000.0
2005-06-08 15:40:00,1.2458,1.246,1.2458,1.246,72000000.0
2005-06-08 15:45:00,1.246,1.2462,1.2458,1.246,43200000.0
2005-06-08 15:50:00,1.246,1.246,1.2458,1.2458,72000000.0
2005-06-08 15:55:00,1.2458,1.2458,1.2456,1.2456,57600000.0
2005-06-08 16:00:00,1.2458,1.2458,1.2454,1.2456,72000000.0
2005-06-08 16:05:00,1.2456,1.2456,1.2454,1.2456,43200000.0
2005-06-08 16:10:00,1.2456,1.24619,1.2454,1.2456,137299998.0
2005-06-08 16:15:00,1.2454,1.24579,1.24517,1.24542,670899994.0
2005-06-08 16:20:00,1.24552,1.24583,1.24514,1.24549,561800004.0
2005-06-08 16:25:00,1.24572,1.24651,1.24513,1.24545,531399999.0
2005-06-08 16:30:00,1.24552,1.24557,1.24534,1.24534,444500005.0
2005-06-08 16:35:00,1.24537,1.24537,1.24504,1.24525,465000003.0
2005-06-08 16:40:00,1.24524,1.24535,1.24485,1.24493,366800004.0
2005-06-08 16:45:00,1.24507,1.24534,1.24503,1.24515,377100001.0
2005-06-08 16:50:00,1.24515,1.2453,1.24469,1.24471,446600004.0
2005-06-08 16:55:00,1.24463,1.24496,1.24463,1.24477,309300001.0
2005-06-08 17:00:00,1.24476,1.24497,1.2447,1.24484,480799999.0
2005-06-08 17:05:00,1.24494,1.245,1.24463,1.24463,216299998.0
2005-06-08 17:10:00,1.24464,1.24481,1.24452,1.24475,290499996.0
2005-06-08 17:15:00,1.2448,1.24483,1.24459,1.24472,279900003.0
2005-06-08 17:20:00,1.24465,1.24468,1.24381,1.24387,342800007.0
2005-06-08 17:25:00,1.24382,1.24387,1.2436,1.24371,532600002.0
2005-06-08 17:30:00,1.24345,1.24382,1.24337,1.24372,481900001.0
2005-06-08 17:35:00,1.24375,1.24412,1.24369,1.2441,320799995.0
2005-06-08 17:40:00,1.24415,1.2442,1.2429,1.24304,540399999.0
2005-06-08 17:45:00,1.24302,1.24338,1.24272,1.24324,456500005.0
2005-06-08 17:50:00,1.24327,1.2438,1.24327,1.24366,598900000.0
2005-06-08 17:55:00,1.24356,1.24385,1.24332,1.24365,498700005.0
2005-06-08 18:00:00,1.24374,1.24405,1.24368,1.24393,2977900001.0
2005-06-08 18:05:00,1.24402,1.24432,1.24372,1.24372,4469100016.0
2005-06-08 18:10:00,1.24395,1.24488,1.24395,1.24476,2303200008.0
2005-06-08 18:15:00,1.24482,1.24541,1.24482,1.24495,3200199990.0
2005-06-08 18:20:00,1.24495,1.24498,1.2447,1.24487,2314200006.0
2005-06-08 18:25:00,1.24485,1.24495,1.24455,1.24471,2956800012.0
2005-06-08 18:30:00,1.2447,1.24565,1.24462,1.24565,2684300004.0
2005-06-08 18:35:00,1.2456,1.24578,1.24531,1.24578,1458100001.0
2005-06-08 18:40:00,1.2458,1.24645,1.24565,1.2464,2306000008.0
2005-06-08 18:45:00,1.24637,1.24655,1.24469,1.24655,946000007.0
2005-06-08 18:50:00,1.24652,1.24659,1.24587,1.24594,1551000005.0
2005-06-08 18:55:00,1.24597,1.24692,1.24596,1.24679,1844799997.0
2005-06-08 19:00:00,1.24691,1.24792,1.24691,1.24712,1341599996.0
2005-06-08 19:05:00,1.24712,1.24882,1.24712,1.24878,2042799998.0
2005-06-08 19:10:00,1.24914,1.24923,1.24828,1.2492,1320599997.0
2005-06-08 19:15:00,1.24907,1.25005,1.24872,1.24998,1654400004.0
2005-06-08 19:20:00,1.25005,1.25034,1.24925,1.24963,672799995.0
2005-06-08 19:25:00,1.24969,1.25123,1.24961,1.25123,797200004.0
2005-06-08 19:30:00,1.25157,1.2523,1.2509,1.25098,628900001.0
2005-06-08 19:35:00,1.25085,1.2523,1.25054,1.25165,1454600003.0
2005-06-08 19:40:00,1.2518,1.25244,1.25135,1.25139,633689996.0
2005-06-08 19:45:00,1.25138,1.25138,1.25051,1.25052,395900003.0
2005-06-08 19:50:00,1.25065,1.25102,1.25065,1.2509,413500001.0
2005-06-08 19:55:00,1.251,1.25136,1.25082,1.25123,811300004.0
2005-06-08 20:00:00,1.25132,1.25183,1.25132,1.25176,906300006.0
2005-06-08 20:05:00,1.25178,1.25212,1.25167,1.25202,1126699998.0
2005-06-08 20:10:00,1.25201,1.25275,1.25197,1.25215,1399800006.0
2005-06-08 20:15:00,1.25219,1.25286,1.25211,1.25286,1723300018.0
2005-06-08 20:20:00,1.2532,1.2532,1.25277,1.25285,2115400004.0
2005-06-08 20:25:00,1.25283,1.25283,1.25207,1.25217,1681399994.0
2005-06-08 20:30:00,1.25213,1.25243,1.25062,1.25175,1353300002.0
2005-06-08 20:35:00,1.25172,1.25246,1.25139,1.25194,1396600006.0
2005-06-08 20:40:00,1.25189,1.25189,1.25088,1.25107,1532700012.0
2005-06-08 20:45:00,1.25103,1.25138,1.25087,1.25102,1091600000.0
2005-06-08 20:50:00,1.25098,1.25098,1.2504,1.25054,1067100007.0
2005-06-08 20:55:00,1.25062,1.25083,1.2501,1.2501,1717100002.0
2005-06-08 21:00:00,1.2502,1.2516,1.2502,1.2516,3509700013.0
2005-06-08 21:05:00,1.25172,1.25184,1.25091,1.25145,1931199991.0
2005-06-08 21:10:00,1.2514,1.2517,1.25092,1.25097,1859100002.0
2005-06-08 21:15:00,1.25093,1.25095,1.25064,1.25085,646500001.0
2005-06-08 21:20:00,1.25093,1.25121,1.25079,1.2511,316099999.0
2005-06-08 21:25:00,1.25121,1.25175,1.25121,1.25165,809000008.0
2005-06-08 21:30:00,1.25172,1.25174,1.25132,1.25132,590200000.0
2005-06-08 21:35:00,1.25138,1.25138,1.2509,1.25099,763500004.0
2005-06-08 21:40:00,1.251,1.25168,1.25082,1.25099,927200000.0
2005-06-08 21:45:00,1.25091,1.25122,1.2508,1.2511,690300003.0
2005-06-08 21:50:00,1.25105,1.25142,1.251,1.25105,606200000.0
2005-06-08 21:55:00,1.2511,1.25149,1.25101,1.25122,355300004.0
2005-06-08 22:00:00,1.25113,1.25175,1.25113,1.25134,935400002.0
2005-06-08 22:05:00,1.25128,1.25138,1.25095,1.25138,697399999.0
2005-06-08 22:10:00,1.25145,1.25145,1.25132,1.25136,347599999.0
2005-06-08 22:15:00,1.25131,1.25131,1.25091,1.25091,518599999.0
2005-06-08 22:20:00,1.2509,1.25095,1.25005,1.25035,444700001.0
2005-06-08 22:25:00,1.25044,1.25079,1.25028,1.25035,624500001.0
2005-06-08 22:30:00,1.25033,1.25072,1.2503,1.25063,739400002.0
2005-06-08 22:35:00,1.25068,1.25108,1.25039,1.25094,594200003.0
2005-06-08 22:40:00,1.25088,1.25088,1.24979,1.24993,568000003.0
2005-06-08 22:45:00,1.24995,1.25009,1.24982,1.25005,339199996.0
2005-06-08 22:50:00,1.25009,1.2504,1.24995,1.2504,819799999.0
2005-06-08 22:55:00,1.25077,1.25079,1.25014,1.25043,658499997.0
2005-06-08 23:00:00,1.25082,1.25125,1.25039,1.25125,618800004.0
2005-06-08 23:05:00,1.25122,1.25122,1.25037,1.2506,637200005.0
2005-06-08 23:10:00,1.2505,1.2512,1.25024,1.25106,638700002.0
2005-06-08 23:15:00,1.25118,1.2513,1.25071,1.25085,534600005.0
2005-06-08 23:20:00,1.2506,1.25128,1.25048,1.25106,565500003.0
2005-06-08 23:25:00,1.25104,1.25139,1.25088,1.25105,782599999.0
2005-06-08 23:30:00,1.25078,1.25105,1.25078,1.25105,479800004.0
2005-06-08 23:35:00,1.2506,1.25136,1.2506,1.25092,487499999.0
2005-06-08 23:40:00,1.25091,1.25131,1.25091,1.25106,463699997.0
2005-06-08 23:45:00,1.25098,1.25126,1.25076,1.25118,504499998.0
2005-06-08 23:50:00,1.25085,1.25085,1.25072,1.2508,489899999.0
2005-06-08 23:55:00,1.25075,1.25123,1.25072,1.25104,382700003.0
2005-06-09 00:00:00,1.25085,1.25113,1.25075,1.2508,321899999.0
2005-06-09 00:05:00,1.25075,1.25126,1.25072,1.25125,474000002.0
2005-06-09 00:10:00,1.2508,1.25125,1.25075,1.25125,315700001.0
2005-06-09 00:15:00,1.2508,1.25087,1.25072,1.25084,485599997.0
2005-06-09 00:20:00,1.2508,1.25135,1.25072,1.2508,566200003.0
2005-06-09 00:25:00,1.25077,1.25116,1.25073,1.25108,330400002.0
2005-06-09 00:30:00,1.25075,1.25129,1.25072,1.25091,412000006.0
2005-06-09 00:35:00,1.25079,1.25116,1.25061,1.25084,396900001.0
2005-06-09 00:40:00,1.25065,1.25108,1.25065,1.25093,392500001.0
2005-06-09 00:45:00,1.2509,1.25125,1.25073,1.25108,539599999.0
2005-06-09 00:50:00,1.25095,1.25129,1.25085,1.25092,446400000.0
2005-06-09 00:55:00,1.25113,1.25133,1.25082,1.25105,507599996.0
2005-06-09 01:00:00,1.2509,1.25159,1.25085,1.25085,622299997.0
2005-06-09 01:05:00,1.25089,1.25118,1.2507,1.25077,313399999.0
2005-06-09 01:10:00,1.25075,1.25125,1.25075,1.25075,337300001.0
2005-06-09 01:15:00,1.2508,1.2512,1.25072,1.2508,228000003.0
2005-06-09 01:20:00,1.25072,1.25132,1.25069,1.25072,313100003.0
2005-06-09 01:25:00,1.2508,1.25116,1.25073,1.2508,469700009.0
2005-06-09 01:30:00,1.25073,1.25129,1.25072,1.25085,494600003.0
2005-06-09 01:35:00,1.25113,1.25141,1.25082,1.25111,413100001.0
2005-06-09 01:40:00,1.25127,1.25149,1.25099,1.25107,319200000.0
2005-06-09 01:45:00,1.2511,1.25152,1.25102,1.25134,320100000.0
2005-06-09 01:50:00,1.25107,1.25151,1.25102,1.2511,447599994.0
2005-06-09 01:55:00,1.251,1.25145,1.251,1.25122,430699998.0
2005-06-09 02:00:00,1.25102,1.25115,1.25093,1.25104,414000001.0
2005-06-09 02:05:00,1.25115,1.2516,1.251,1.25125,555900005.0
2005-06-09 02:10:00,1.25108,1.25147,1.25105,1.2511,296599998.0
2005-06-09 02:15:00,1.25115,1.25148,1.25075,1.25106,427500003.0
2005-06-09 02:20:00,1.25108,1.2513,1.25075,1.25103,529590000.0
2005-06-09 02:25:00,1.25095,1.25152,1.25095,1.25118,347700004.0
2005-06-09 02:30:00,1.25105,1.25126,1.25105,1.25126,498499999.0
2005-06-09 02:35:00,1.25128,1.25169,1.25112,1.25135,322800000.0
2005-06-09 02:40:00,1.25155,1.25173,1.25128,1.25137,496599999.0
2005-06-09 02:45:00,1.25135,1.25135,1.25125,1.2513,187900002.0
2005-06-09 02:50:00,1.25128,1.25158,1.2512,1.2513,307900002.0
2005-06-09 02:55:00,1.25139,1.25145,1.25133,1.25135,181400000.0
2005-06-09 03:00:00,1.2514,1.25195,1.2513,1.25142,481900002.0
2005-06-09 03:05:00,1.25142,1.25148,1.25125,1.2513,353800003.0
2005-06-09 03:10:00,1.2513,1.25171,1.25095,1.25115,453489997.0
2005-06-09 03:15:00,1.25115,1.25122,1.25067,1.25087,357600002.0
2005-06-09 03:20:00,1.25084,1.2512,1.25064,1.2508,292600000.0
2005-06-09 03:25:00,1.2508,1.25085,1.25064,1.25073,220700002.0
2005-06-09 03:30:00,1.2508,1.25087,1.25065,1.25074,339300000.0
2005-06-09 03:35:00,1.25061,1.25067,1.25038,1.2504,382600001.0
2005-06-09 03:40:00,1.25033,1.2506,1.24992,1.25024,519700001.0
2005-06-09 03:45:00,1.25016,1.25018,1.24977,1.2498,386199999.0
2005-06-09 03:50:00,1.24975,1.25025,1.24975,1.25006,310299998.0
2005-06-09 03:55:00,1.2504,1.25053,1.24988,1.24992,422800003.0
2005-06-09 04:00:00,1.24988,1.2506,1.24963,1.24994,354000001.0
2005-06-09 04:05:00,1.2499,1.25044,1.24974,1.24993,235800002.0
2005-06-09 04:10:00,1.2499,1.25015,1.2498,1.25005,547100004.0
2005-06-09 04:15:00,1.25003,1.25035,1.24991,1.25015,389800000.0
2005-06-09 04:20:00,1.24995,1.25049,1.24975,1.24975,416700005.0
2005-06-09 04:25:00,1.24984,1.25038,1.24984,1.25032,162400003.0
2005-06-09 04:30:00,1.25005,1.25012,1.24955,1.25008,397500005.0
2005-06-09 04:35:00,1.2502,1.25068,1.25004,1.25024,228100002.0
2005-06-09 04:40:00,1.25018,1.25065,1.25015,1.2502,380700000.0
2005-06-09 04:45:00,1.25015,1.25074,1.25015,1.25025,287799998.0
2005-06-09 04:50:00,1.25077,1.25088,1.24994,1.25027,464600002.0
2005-06-09 04:55:00,1.25005,1.25031,1.25005,1.25009,393200001.0
2005-06-09 05:00:00,1.25014,1.25021,1.25002,1.25007,274300004.0
2005-06-09 05:05:00,1.25023,1.25062,1.25002,1.25013,391300004.0
2005-06-09 05:10:00,1.2502,1.25072,1.25005,1.2501,432699999.0
2005-06-09 05:15:00,1.25026,1.25056,1.25012,1.25027,543899999.0
2005-06-09 05:20:00,1.25046,1.2508,1.25019,1.25046,317599999.0
2005-06-09 05:25:00,1.25037,1.2507,1.25023,1.25034,264299995.0
2005-06-09 05:30:00,1.25009,1.25073,1.25002,1.25002,477399997.0
2005-06-09 05:35:00,1.25008,1.25063,1.25001,1.25015,432499998.0
2005-06-09 05:40:00,1.25008,1.25068,1.25005,1.25019,330699997.0
2005-06-09 05:45:00,1.2501,1.25062,1.25005,1.25013,377999997.0
2005-06-09 05:50:00,1.25023,1.25042,1.25,1.25022,519700001.0
2005-06-09 05:55:00,1.25045,1.25062,1.25026,1.25032,398099998.0
2005-06-09 06:00:00,1.25036,1.25082,1.2502,1.25035,330700000.0
2005-06-09 06:05:00,1.2504,1.25059,1.25005,1.25028,473200007.0
2005-06-09 06:10:00,1.25048,1.25063,1.2503,1.2504,363499994.0
2005-06-09 06:15:00,1.2504,1.25081,1.25024,1.25081,488300010.0
2005-06-09 06:20:00,1.25027,1.25075,1.2502,1.2504,369900002.0
2005-06-09 06:25:00,1.25035,1.2509,1.2502,1.25057,459700000.0
2005-06-09 06:30:00,1.25042,1.25083,1.2503,1.25038,317999996.0
2005-06-09 06:35:00,1.25035,1.25082,1.25018,1.25028,556699995.0
2005-06-09 06:40:00,1.2504,1.25079,1.25022,1.25025,511100003.0
2005-06-09 06:45:00,1.25035,1.25085,1.25015,1.25072,396100000.0
2005-06-09 06:50:00,1.25032,1.25097,1.25023,1.2504,373700001.0
2005-06-09 06:55:00,1.25057,1.25093,1.25057,1.25089,316699999.0
2005-06-09 07:00:00,1.25114,1.25135,1.2508,1.25095,385500002.0
2005-06-09 07:05:00,1.25089,1.25235,1.25085,1.25174,322599999.0
2005-06-09 07:10:00,1.25153,1.25237,1.2511,1.25217,409599996.0
2005-06-09 07:15:00,1.25232,1.25296,1.25232,1.25296,409200001.0
2005-06-09 07:20:00,1.25319,1.25408,1.25319,1.2534,340600001.0
2005-06-09 07:25:00,1.25327,1.25345,1.25153,1.25266,538299996.0
2005-06-09 07:30:00,1.25275,1.25363,1.25252,1.2529,303999999.0
2005-06-09 07:35:00,1.25256,1.25277,1.25212,1.25212,536800000.0
2005-06-09 07:40:00,1.25212,1.2528,1.25212,1.2528,425999998.0
2005-06-09 07:45:00,1.25274,1.25333,1.25263,1.25332,467300001.0
2005-06-09 07:50:00,1.25295,1.25338,1.25233,1.25308,435199999.0
2005-06-09 07:55:00,1.2533,1.25347,1.25315,1.2532,433500001.0
2005-06-09 08:00:00,1.25282,1.2535,1.25224,1.25295,367299999.0
2005-06-09 08:05:00,1.25284,1.2534,1.25263,1.25324,406400002.0
2005-06-09 08:10:00,1.2533,1.25368,1.25322,1.25353,397299999.0
2005-06-09 08:15:00,1.25358,1.2542,1.2535,1.2538,421100004.0
2005-06-09 08:20:00,1.25267,1.2536,1.25066,1.25281,547299997.0
2005-06-09 08:25:00,1.25284,1.25345,1.25284,1.2534,335800002.0
2005-06-09 08:30:00,1.25333,1.2534,1.25208,1.25309,671800003.0
2005-06-09 08:35:00,1.25322,1.25348,1.25292,1.25292,367699999.0
2005-06-09 08:40:00,1.25306,1.25366,1.25258,1.25325,290090000.0
2005-06-09 08:45:00,1.25325,1.25337,1.25187,1.25292,552300001.0
2005-06-09 08:50:00,1.25287,1.25353,1.25287,1.25299,367000003.0
2005-06-09 08:55:00,1.25292,1.25325,1.25287,1.25292,442399999.0
2005-06-09 09:00:00,1.2529,1.25301,1.25205,1.25292,456700002.0
2005-06-09 09:05:00,1.25296,1.25297,1.25257,1.25273,267600000.0
2005-06-09 09:10:00,1.253,1.25312,1.2524,1.25265,353600002.0
2005-06-09 09:15:00,1.25277,1.25326,1.25277,1.25292,488600003.0
2005-06-09 09:20:00,1.25292,1.25314,1.25285,1.25303,397700004.0
2005-06-09 09:25:00,1.25302,1.25322,1.253,1.25301,427600008.0
2005-06-09 09:30:00,1.2529,1.25347,1.25277,1.25322,359600001.0
2005-06-09 09:35:00,1.25316,1.25338,1.25259,1.25304,521099991.0
2005-06-09 09:40:00,1.25329,1.25436,1.25329,1.25412,622800005.0
2005-06-09 09:45:00,1.25395,1.25441,1.25339,1.25406,290100000.0
2005-06-09 09:50:00,1.25382,1.25382,1.25304,1.25355,330899999.0
2005-06-09 09:55:00,1.25362,1.25367,1.25332,1.25344,524800000.0
2005-06-09 10:00:00,1.25335,1.25355,1.2532,1.25325,440800003.0
2005-06-09 10:05:00,1.25324,1.25355,1.25271,1.25284,462299997.0
2005-06-09 10:10:00,1.2528,1.25288,1.25251,1.25272,444300000.0
2005-06-09 10:15:00,1.2528,1.25295,1.25275,1.25283,616700002.0
2005-06-09 10:20:00,1.25287,1.25295,1.25253,1.2529,412699999.0
2005-06-09 10:25:00,1.2529,1.25367,1.2528,1.25367,430399995.0
2005-06-09 10:30:00,1.25335,1.25524,1.2533,1.25497,416100001.0
2005-06-09 10:35:00,1.25502,1.25519,1.25442,1.25442,599200001.0
2005-06-09 10:40:00,1.25445,1.25527,1.25445,1.2548,396000001.0
2005-06-09 10:45:00,1.25479,1.25497,1.25452,1.2549,445600002.0
2005-06-09 10:50:00,1.25494,1.2551,1.25392,1.25422,429200000.0
2005-06-09 10:55:00,1.25434,1.25499,1.25429,1.25448,498099998.0
2005-06-09 11:00:00,1.25443,1.25452,1.25425,1.25432,487900007.0
2005-06-09 11:05:00,1.25428,1.25438,1.25408,1.25421,234499998.0
2005-06-09 11:10:00,1.25419,1.25419,1.25402,1.25402,719200001.0
2005-06-09 11:15:00,1.25403,1.2546,1.25402,1.25405,460700001.0
2005-06-09 11:20:00,1.2541,1.25451,1.25402,1.25438,480499998.0
2005-06-09 11:25:00,1.25445,1.25445,1.25422,1.25422,548000000.0
2005-06-09 11:30:00,1.2543,1.25435,1.25407,1.25412,634700005.0
2005-06-09 11:35:00,1.2542,1.25512,1.25407,1.25489,397300003.0
2005-06-09 11:40:00,1.25464,1.25475,1.25411,1.25457,539000003.0
2005-06-09 11:45:00,1.25451,1.25493,1.25442,1.25445,587500003.0
2005-06-09 11:50:00,1.2544,1.25455,1.25439,1.25448,467000001.0
2005-06-09 11:55:00,1.25452,1.25483,1.25434,1.25483,576300002.0
2005-06-09 12:00:00,1.25458,1.25478,1.25451,1.25478,276999999.0
2005-06-09 12:05:00,1.25478,1.25492,1.25411,1.25449,522000001.0
2005-06-09 12:10:00,1.25456,1.25456,1.25385,1.2542,518999997.0
2005-06-09 12:15:00,1.25415,1.25415,1.25346,1.25391,421999997.0
2005-06-09 12:20:00,1.25388,1.25423,1.2538,1.25407,421200000.0
2005-06-09 12:25:00,1.25422,1.25436,1.25345,1.25365,427899999.0
2005-06-09 12:30:00,1.25335,1.25383,1.25335,1.2538,461700002.0
2005-06-09 12:35:00,1.25395,1.25395,1.25359,1.25388,383299998.0
2005-06-09 12:40:00,1.2539,1.25412,1.25355,1.25386,594699999.0
2005-06-09 12:45:00,1.25376,1.25377,1.25334,1.25343,205300000.0
2005-06-09 12:50:00,1.25345,1.25404,1.25336,1.2536,484500003.0
2005-06-09 12:55:00,1.2537,1.25425,1.25356,1.25413,621400007.0
2005-06-09 13:00:00,1.25398,1.25435,1.25361,1.25407,511300006.0
2005-06-09 13:05:00,1.25417,1.25421,1.25361,1.25408,423099999.0
2005-06-09 13:10:00,1.25415,1.25423,1.25326,1.25338,630099996.0
2005-06-09 13:15:00,1.2531,1.25383,1.25289,1.25316,699000004.0
2005-06-09 13:20:00,1.25301,1.25396,1.25301,1.25353,514200003.0
2005-06-09 13:25:00,1.2535,1.25379,1.25345,1.25367,337500002.0
2005-06-09 13:30:00,1.25368,1.2539,1.25357,1.25358,449600002.0
2005-06-09 13:35:00,1.25359,1.25389,1.2535,1.25377,486399999.0
2005-06-09 13:40:00,1.25368,1.25395,1.25336,1.25389,547400002.0
2005-06-09 13:45:00,1.25394,1.25407,1.2538,1.2538,380600002.0
2005-06-09 13:50:00,1.25381,1.25427,1.25365,1.25404,425500001.0
2005-06-09 13:55:00,1.25384,1.25396,1.25307,1.25309,460000001.0
2005-06-09 14:00:00,1.25312,1.25343,1.25303,1.25327,470700004.0
2005-06-09 14:05:00,1.2533,1.25349,1.25319,1.25319,440999999.0
2005-06-09 14:10:00,1.25332,1.25365,1.25326,1.25357,521900001.0
2005-06-09 14:15:00,1.25357,1.25409,1.25357,1.25386,423200003.0
2005-06-09 14:20:00,1.25377,1.25378,1.25267,1.25302,494099999.0
2005-06-09 14:25:00,1.25299,1.25326,1.25271,1.25285,409199998.0
2005-06-09 14:30:00,1.25205,1.25277,1.251,1.25221,424899999.0
2005-06-09 14:35:00,1.25232,1.25279,1.25232,1.25253,501700000.0
2005-06-09 14:40:00,1.25252,1.25308,1.25246,1.25307,528100009.0
2005-06-09 14:45:00,1.25309,1.25327,1.25254,1.25267,349100001.0
2005-06-09 14:50:00,1.25276,1.25328,1.25266,1.25325,311399996.0
2005-06-09 14:55:00,1.25283,1.25386,1.25219,1.25367,439800003.0
2005-06-09 15:00:00,1.25365,1.25371,1.25329,1.25353,491400004.0
2005-06-09 15:05:00,1.25349,1.25356,1.25333,1.25345,469500000.0
2005-06-09 15:10:00,1.25357,1.25439,1.25357,1.25428,658100009.0
2005-06-09 15:15:00,1.25441,1.25516,1.25413,1.25494,323000003.0
2005-06-09 15:20:00,1.25491,1.25542,1.25485,1.25542,438500008.0
2005-06-09 15:25:00,1.25537,1.25537,1.25403,1.2546,237500001.0
2005-06-09 15:30:00,1.2546,1.25495,1.25441,1.25473,601700004.0
2005-06-09 15:35:00,1.25473,1.2548,1.25437,1.25455,533100003.0
2005-06-09 15:40:00,1.25456,1.25467,1.25443,1.25467,334100002.0
2005-06-09 15:45:00,1.25463,1.25481,1.25431,1.25475,421900001.0
2005-06-09 15:50:00,1.25478,1.25496,1.2547,1.25481,426200008.0
2005-06-09 15:55:00,1.2549,1.25498,1.25481,1.25495,488399996.0
2005-06-09 16:00:00,1.25496,1.25579,1.25469,1.25475,436600000.0
2005-06-09 16:05:00,1.25463,1.25509,1.25437,1.25502,592100002.0
2005-06-09 16:10:00,1.25513,1.25545,1.25487,1.25515,491699996.0
2005-06-09 16:15:00,1.25518,1.25574,1.25518,1.25546,359400000.0
2005-06-09 16:20:00,1.25538,1.25679,1.25532,1.25679,505399998.0
2005-06-09 16:25:00,1.25712,1.2573,1.25605,1.25662,411999995.0
2005-06-09 16:30:00,1.25627,1.25748,1.25572,1.2573,524700001.0
2005-06-09 16:35:00,1.25745,1.25752,1.25652,1.25654,521899999.0
2005-06-09 16:40:00,1.25669,1.25701,1.25626,1.25631,423900000.0
2005-06-09 16:45:00,1.25656,1.25678,1.2558,1.25613,362800004.0
2005-06-09 16:50:00,1.2561,1.2567,1.25601,1.2564,537700003.0
2005-06-09 16:55:00,1.25643,1.25705,1.25643,1.25687,630300003.0
2005-06-09 17:00:00,1.25686,1.25703,1.25617,1.25644,337199999.0
2005-06-09 17:05:00,1.25636,1.25671,1.25621,1.25663,513299998.0
2005-06-09 17:10:00,1.25653,1.25664,1.25629,1.25645,547800001.0
2005-06-09 17:15:00,1.25638,1.25638,1.25555,1.25575,400100004.0
2005-06-09 17:20:00,1.25572,1.25594,1.25563,1.25581,495499997.0
2005-06-09 17:25:00,1.25573,1.25573,1.25497,1.25499,376999997.0
2005-06-09 17:30:00,1.25492,1.25538,1.25492,1.25517,363999998.0
2005-06-09 17:35:00,1.25511,1.25528,1.25426,1.25443,377700000.0
2005-06-09 17:40:00,1.2545,1.2545,1.25411,1.25432,511300001.0
2005-06-09 17:45:00,1.25449,1.25468,1.25427,1.2545,303999998.0
2005-06-09 17:50:00,1.25448,1.25448,1.25398,1.25419,503399995.0
2005-06-09 17:55:00,1.25428,1.25478,1.25428,1.25463,566099995.0
2005-06-09 18:00:00,1.25463,1.25474,1.25455,1.25465,3303200004.0
2005-06-09 18:05:00,1.25473,1.2549,1.25433,1.25433,3923600010.0
2005-06-09 18:10:00,1.25424,1.25483,1.2542,1.2547,2769599997.0
2005-06-09 18:15:00,1.25463,1.25478,1.25453,1.25472,2743190010.0
2005-06-09 18:20:00,1.25504,1.2553,1.25458,1.25479,2229699996.0
2005-06-09 18:25:00,1.25474,1.25515,1.25462,1.25462,2929900009.0
2005-06-09 18:30:00,1.25462,1.25475,1.25454,1.25471,2714300000.0
2005-06-09 18:35:00,1.25475,1.25478,1.25462,1.25472,1564300003.0
2005-06-09 18:40:00,1.2547,1.25475,1.2545,1.25452,2220499999.0
2005-06-09 18:45:00,1.25455,1.25455,1.2544,1.2544,1007500002.0
2005-06-09 18:50:00,1.2544,1.25451,1.25393,1.25397,1257300015.0
2005-06-09 18:55:00,1.25395,1.2542,1.25392,1.25411,1804590003.0
2005-06-09 19:00:00,1.25405,1.25454,1.25405,1.25425,1386200009.0
2005-06-09 19:05:00,1.25428,1.25478,1.25428,1.25472,2049800003.0
2005-06-09 19:10:00,1.2548,1.25497,1.25474,1.25495,1000600001.0
2005-06-09 19:15:00,1.2549,1.25514,1.25449,1.25472,1446999991.0
2005-06-09 19:20:00,1.25475,1.25475,1.25404,1.25425,799699997.0
2005-06-09 19:25:00,1.25421,1.25428,1.25402,1.2542,905700006.0
2005-06-09 19:30:00,1.25425,1.25462,1.25415,1.2546,618199994.0
2005-06-09 19:35:00,1.25465,1.25502,1.25455,1.2547,1375400001.0
2005-06-09 19:40:00,1.25475,1.25532,1.25434,1.25472,990299997.0
2005-06-09 19:45:00,1.25472,1.25477,1.25432,1.25439,515700001.0
2005-06-09 19:50:00,1.2544,1.25444,1.25409,1.25423,466799998.0
2005-06-09 19:55:00,1.25444,1.25501,1.25425,1.25476,722400000.0
2005-06-09 20:00:00,1.25452,1.25462,1.25422,1.25445,998600000.0
2005-06-09 20:05:00,1.25446,1.255,1.2543,1.25451,808500001.0
2005-06-09 20:10:00,1.25449,1.25449,1.25431,1.25448,1166100007.0
2005-06-09 20:15:00,1.25457,1.25549,1.25454,1.25545,1977200020.0
2005-06-09 20:20:00,1.25543,1.25606,1.25532,1.25535,2119099998.0
2005-06-09 20:25:00,1.25544,1.25595,1.25544,1.25585,1860700007.0
2005-06-09 20:30:00,1.25582,1.2559,1.25556,1.25575,1439600005.0
2005-06-09 20:35:00,1.25577,1.2565,1.2557,1.25647,1306100002.0
2005-06-09 20:40:00,1.2564,1.2564,1.25606,1.25635,1552399997.0
2005-06-09 20:45:00,1.25634,1.25664,1.25632,1.25664,1197999998.0
2005-06-09 20:50:00,1.25658,1.25665,1.25627,1.25647,921900009.0
2005-06-09 20:55:00,1.25654,1.25707,1.25652,1.25692,1746999996.0
2005-06-09 21:00:00,1.2562,1.25696,1.2562,1.25655,2544289997.0
2005-06-09 21:05:00,1.25648,1.25672,1.25619,1.25672,2026890011.0
2005-06-09 21:10:00,1.25673,1.25673,1.25642,1.25647,1925400005.0
2005-06-09 21:15:00,1.25647,1.25704,1.25647,1.25647,576100003.0
2005-06-09 21:20:00,1.25702,1.25702,1.25645,1.25683,429700004.0
2005-06-09 21:25:00,1.25649,1.25693,1.25625,1.25625,738200004.0
2005-06-09 21:30:00,1.2563,1.25635,1.25623,1.25628,541300002.0
2005-06-09 21:35:00,1.25632,1.25656,1.25632,1.2565,694900004.0
2005-06-09 21:40:00,1.25652,1.25657,1.25634,1.25651,719900001.0
2005-06-09 21:45:00,1.25648,1.25668,1.25641,1.25658,691499999.0
2005-06-09 21:50:00,1.25693,1.25718,1.25655,1.25655,643800004.0
2005-06-09 21:55:00,1.25722,1.25722,1.25656,1.257,332100001.0
2005-06-09 22:00:00,1.2567,1.25675,1.25642,1.25653,1108900003.0
2005-06-09 22:05:00,1.2565,1.25658,1.25634,1.2565,694599998.0
2005-06-09 22:10:00,1.25653,1.25691,1.2564,1.25676,489100005.0
2005-06-09 22:15:00,1.25648,1.25655,1.25635,1.2565,673399994.0
2005-06-09 22:20:00,1.25649,1.25704,1.25635,1.25645,635599998.0
2005-06-09 22:25:00,1.25645,1.25706,1.25625,1.25625,778600001.0
2005-06-09 22:30:00,1.2565,1.25674,1.25632,1.25634,749600003.0
2005-06-09 22:35:00,1.25635,1.25654,1.2562,1.25625,684100002.0
2005-06-09 22:40:00,1.25635,1.25645,1.25616,1.25634,726900001.0
2005-06-09 22:45:00,1.25635,1.25697,1.2563,1.25643,471099994.0
2005-06-09 22:50:00,1.25652,1.25694,1.2563,1.25672,646799998.0
2005-06-09 22:55:00,1.2564,1.25692,1.2563,1.25655,668100006.0
2005-06-09 23:00:00,1.25654,1.25679,1.25606,1.25669,511400000.0
2005-06-09 23:05:00,1.25671,1.25683,1.25634,1.25661,518899999.0
2005-06-09 23:10:00,1.2567,1.25685,1.25609,1.25619,522800001.0
2005-06-09 23:15:00,1.25636,1.25655,1.25588,1.25609,603199998.0
2005-06-09 23:20:00,1.25563,1.25605,1.25463,1.25555,366899999.0
2005-06-09 23:25:00,1.25492,1.25522,1.25478,1.25499,582799993.0
2005-06-09 23:30:00,1.25507,1.25515,1.25475,1.25495,485300011.0
2005-06-09 23:35:00,1.25481,1.25594,1.25481,1.2555,270699999.0
2005-06-09 23:40:00,1.25548,1.25608,1.25535,1.25548,478700000.0
2005-06-09 23:45:00,1.25585,1.25599,1.25543,1.25545,309200001.0
2005-06-09 23:50:00,1.25555,1.25604,1.25542,1.25583,412500005.0
2005-06-09 23:55:00,1.25545,1.25565,1.25543,1.25558,264599999.0
2005-06-10 00:00:00,1.25575,1.25634,1.25575,1.25626,322700003.0
2005-06-10 00:05:00,1.25625,1.25672,1.25625,1.25634,414600002.0
2005-06-10 00:10:00,1.25672,1.25719,1.25645,1.25672,482900004.0
2005-06-10 00:15:00,1.25665,1.25665,1.25624,1.25635,355500002.0
2005-06-10 00:20:00,1.25628,1.25681,1.25618,1.2564,547199999.0
2005-06-10 00:25:00,1.25642,1.25683,1.25619,1.25663,392300004.0
2005-06-10 00:30:00,1.25635,1.25683,1.25632,1.25648,346400000.0
2005-06-10 00:35:00,1.25642,1.25688,1.25632,1.25632,353200001.0
2005-06-10 00:40:00,1.25637,1.25665,1.25637,1.2566,291499999.0
2005-06-10 00:45:00,1.2569,1.25705,1.25635,1.25635,471100001.0
2005-06-10 00:50:00,1.25645,1.25692,1.25632,1.25678,454900000.0
2005-06-10 00:55:00,1.2564,1.25691,1.25632,1.2564,350599994.0
2005-06-10 01:00:00,1.2564,1.25692,1.25632,1.25641,390200004.0
2005-06-10 01:05:00,1.25668,1.25685,1.25635,1.25655,670400001.0
2005-06-10 01:10:00,1.25642,1.25689,1.25635,1.25635,123100002.0
2005-06-10 01:15:00,1.2564,1.25685,1.25635,1.2564,302000001.0
2005-06-10 01:20:00,1.25647,1.25687,1.25632,1.25632,289000001.0
2005-06-10 01:25:00,1.25639,1.2568,1.25606,1.25661,563200002.0
2005-06-10 01:30:00,1.25595,1.25685,1.25593,1.25632,379800000.0
2005-06-10 01:35:00,1.25641,1.25678,1.25632,1.25655,500000007.0
2005-06-10 01:40:00,1.25647,1.25725,1.25647,1.25685,352700004.0
2005-06-10 01:45:00,1.2567,1.25718,1.2567,1.25687,395599998.0
2005-06-10 01:50:00,1.25717,1.25731,1.25673,1.25687,361499997.0
2005-06-10 01:55:00,1.2569,1.25705,1.25553,1.2569,257399997.0
2005-06-10 02:00:00,1.25698,1.25735,1.25547,1.25658,362699997.0
2005-06-10 02:05:00,1.25665,1.25714,1.2565,1.25675,394499998.0
2005-06-10 02:10:00,1.25676,1.25737,1.25676,1.25717,268999999.0
2005-06-10 02:15:00,1.25682,1.25737,1.25654,1.25655,354800001.0
2005-06-10 02:20:00,1.25645,1.25701,1.25645,1.25665,408999997.0
2005-06-10 02:25:00,1.25706,1.25706,1.25543,1.25646,309800004.0
2005-06-10 02:30:00,1.25652,1.25701,1.25639,1.25649,500390004.0
2005-06-10 02:35:00,1.25662,1.25675,1.25658,1.25675,268299999.0
2005-06-10 02:40:00,1.25725,1.25725,1.25655,1.2566,313790003.0
2005-06-10 02:45:00,1.25685,1.25706,1.25645,1.25658,419599998.0
2005-06-10 02:50:00,1.25658,1.25679,1.25658,1.25673,298600002.0
2005-06-10 02:55:00,1.25691,1.25719,1.25672,1.25685,336500001.0
2005-06-10 03:00:00,1.2568,1.25717,1.2566,1.25661,341900002.0
2005-06-10 03:05:00,1.25699,1.25713,1.2566,1.25664,272000003.0
2005-06-10 03:10:00,1.25657,1.25672,1.25652,1.25655,283100002.0
2005-06-10 03:15:00,1.25653,1.2571,1.25648,1.2566,377200004.0
2005-06-10 03:20:00,1.25665,1.25667,1.25652,1.25653,223099999.0
2005-06-10 03:25:00,1.2568,1.25696,1.2564,1.25643,421400003.0
2005-06-10 03:30:00,1.25658,1.25694,1.2564,1.25662,242000002.0
2005-06-10 03:35:00,1.25654,1.25704,1.25643,1.2565,269500000.0
2005-06-10 03:40:00,1.25645,1.25702,1.25642,1.25667,365800005.0
2005-06-10 03:45:00,1.25648,1.25699,1.25533,1.25608,615500001.0
2005-06-10 03:50:00,1.25635,1.25675,1.25635,1.25668,377299998.0
2005-06-10 03:55:00,1.2567,1.25675,1.25632,1.25645,176600000.0
2005-06-10 04:00:00,1.25634,1.25685,1.25615,1.25632,278899999.0
2005-06-10 04:05:00,1.25672,1.25693,1.25632,1.25643,202799998.0
2005-06-10 04:10:00,1.25638,1.25679,1.25624,1.2566,427199996.0
2005-06-10 04:15:00,1.25626,1.25676,1.2562,1.2562,219199998.0
2005-06-10 04:20:00,1.25677,1.2569,1.2563,1.25635,380399998.0
2005-06-10 04:25:00,1.25662,1.25683,1.25635,1.25645,269400000.0
2005-06-10 04:30:00,1.25645,1.25691,1.25613,1.25613,375899999.0
2005-06-10 04:35:00,1.2562,1.2568,1.2562,1.2563,249100001.0
2005-06-10 04:40:00,1.2563,1.25677,1.2562,1.2563,285399999.0
2005-06-10 04:45:00,1.25659,1.25676,1.25625,1.25643,506400001.0
2005-06-10 04:50:00,1.25625,1.2567,1.25625,1.2563,359899998.0
2005-06-10 04:55:00,1.25625,1.25635,1.25593,1.25618,289900000.0
2005-06-10 05:00:00,1.25644,1.25667,1.25605,1.25615,292600001.0
2005-06-10 05:05:00,1.25613,1.2568,1.25603,1.25633,453799999.0
2005-06-10 05:10:00,1.25635,1.25675,1.25605,1.2561,366700003.0
2005-06-10 05:15:00,1.25605,1.25654,1.25593,1.25602,302990003.0
2005-06-10 05:20:00,1.25645,1.25659,1.25605,1.25622,425300002.0
2005-06-10 05:25:00,1.25605,1.25659,1.25588,1.25625,546299996.0
2005-06-10 05:30:00,1.25602,1.25608,1.25545,1.2555,365700001.0
2005-06-10 05:35:00,1.2557,1.25618,1.25551,1.25593,330499999.0
2005-06-10 05:40:00,1.25585,1.25601,1.25575,1.25578,217800000.0
2005-06-10 05:45:00,1.25575,1.25593,1.25575,1.25593,264200002.0
2005-06-10 05:50:00,1.25583,1.25621,1.2556,1.25592,524600005.0
2005-06-10 05:55:00,1.2557,1.25635,1.25565,1.25595,312799999.0
2005-06-10 06:00:00,1.25603,1.25672,1.25603,1.25617,438799995.0
2005-06-10 06:05:00,1.25625,1.25685,1.25607,1.25685,498500000.0
2005-06-10 06:10:00,1.25628,1.2568,1.2561,1.2562,436699998.0
2005-06-10 06:15:00,1.25621,1.25684,1.25619,1.2564,464000002.0
2005-06-10 06:20:00,1.25637,1.2568,1.2563,1.2565,418300002.0
2005-06-10 06:25:00,1.25637,1.25648,1.25612,1.2563,335800003.0
2005-06-10 06:30:00,1.25632,1.25682,1.2562,1.25632,288600005.0
2005-06-10 06:35:00,1.25655,1.25692,1.25623,1.25687,493700001.0
2005-06-10 06:40:00,1.25632,1.25672,1.25606,1.25615,421500003.0
2005-06-10 06:45:00,1.25653,1.25677,1.25615,1.25625,376599998.0
2005-06-10 06:50:00,1.2563,1.25685,1.256,1.2563,355100002.0
2005-06-10 06:55:00,1.2565,1.25677,1.25625,1.25656,376700001.0
2005-06-10 07:00:00,1.25622,1.25657,1.25593,1.2561,513199997.0
2005-06-10 07:05:00,1.2561,1.25675,1.2561,1.25615,529199999.0
2005-06-10 07:10:00,1.25618,1.25676,1.25608,1.25609,463499995.0
2005-06-10 07:15:00,1.25607,1.25665,1.25605,1.25665,440599996.0
2005-06-10 07:20:00,1.25605,1.2568,1.25605,1.25646,457200000.0
2005-06-10 07:25:00,1.2563,1.25666,1.2562,1.25625,570200001.0
2005-06-10 07:30:00,1.25625,1.25666,1.25611,1.2562,485700001.0
2005-06-10 07:35:00,1.25617,1.25669,1.25617,1.2563,245799999.0
2005-06-10 07:40:00,1.25625,1.25685,1.2562,1.25635,310000000.0
2005-06-10 07:45:00,1.25659,1.25677,1.25565,1.25586,299400000.0
2005-06-10 07:50:00,1.25598,1.25668,1.25589,1.25615,405800000.0
2005-06-10 07:55:00,1.25635,1.25664,1.25612,1.2562,281399998.0
2005-06-10 08:00:00,1.25659,1.25674,1.25582,1.25668,400699998.0
2005-06-10 08:05:00,1.25666,1.25695,1.25612,1.25682,453400003.0
2005-06-10 08:10:00,1.25688,1.25744,1.25674,1.25743,238699998.0
2005-06-10 08:15:00,1.25757,1.25816,1.25734,1.25809,430399996.0
2005-06-10 08:20:00,1.2581,1.2582,1.25638,1.25753,373799998.0
2005-06-10 08:25:00,1.25748,1.25773,1.25629,1.2574,566300002.0
2005-06-10 08:30:00,1.25732,1.2574,1.25702,1.25708,522700000.0
2005-06-10 08:35:00,1.25704,1.25716,1.2566,1.2569,460800002.0
2005-06-10 08:40:00,1.25679,1.25709,1.25662,1.25684,361199997.0
2005-06-10 08:45:00,1.25681,1.25707,1.2568,1.25695,362799994.0
2005-06-10 08:50:00,1.25675,1.2572,1.25648,1.25697,306199999.0
2005-06-10 08:55:00,1.2567,1.25725,1.25663,1.2572,486899995.0
2005-06-10 09:00:00,1.25718,1.25738,1.25623,1.25735,352599999.0
2005-06-10 09:05:00,1.2573,1.25734,1.25697,1.25726,308600004.0
2005-06-10 09:10:00,1.25723,1.2576,1.25719,1.25726,221800004.0
2005-06-10 09:15:00,1.25759,1.25759,1.25717,1.25727,186700001.0
2005-06-10 09:20:00,1.2572,1.2572,1.2569,1.257,345599997.0
2005-06-10 09:25:00,1.2571,1.2572,1.2567,1.2569,345599997.0
2005-06-10 09:30:00,1.2568,1.2569,1.2567,1.2569,345599997.0
2005-06-10 09:35:00,1.2567,1.2572,1.2567,1.2569,345599997.0
2005-06-10 09:40:00,1.257,1.2574,1.2569,1.2573,345599997.0
2005-06-10 09:45:00,1.2572,1.2574,1.2571,1.2574,345599997.0
2005-06-10 09:50:00,1.2574,1.2578,1.2574,1.2578,460799996.0
2005-06-10 09:55:00,1.2578,1.2582,1.2578,1.2582,575999995.0
2005-06-10 10:00:00,1.258,1.2582,1.258,1.258,230399998.0
2005-06-10 10:05:00,1.258,1.258,1.2576,1.2576,460799996.0
2005-06-10 10:10:00,1.2574,1.2576,1.2573,1.2574,345599997.0
2005-06-10 10:15:00,1.2574,1.2576,1.2573,1.2574,575999995.0
2005-06-10 10:20:00,1.2574,1.2576,1.2573,1.2574,460799996.0
2005-06-10 10:25:00,1.2574,1.25777,1.25721,1.25748,464599997.0
2005-06-10 10:30:00,1.25747,1.25758,1.25714,1.25751,561700005.0
2005-06-10 10:35:00,1.25735,1.25755,1.25706,1.25722,598999998.0
2005-06-10 10:40:00,1.25728,1.25753,1.25699,1.2573,444400003.0
2005-06-10 10:45:00,1.2575,1.2575,1.25642,1.25679,732800011.0
2005-06-10 10:50:00,1.257,1.257,1.25588,1.25658,584599998.0
2005-06-10 10:55:00,1.2567,1.25723,1.25578,1.25638,443900003.0
2005-06-10 11:00:00,1.25625,1.25672,1.25619,1.25622,541199999.0
2005-06-10 11:05:00,1.25611,1.25627,1.25582,1.25626,455399999.0
2005-06-10 11:10:00,1.25637,1.25637,1.25566,1.25577,730199995.0
2005-06-10 11:15:00,1.25573,1.25585,1.25559,1.25563,446200002.0
2005-06-10 11:20:00,1.25572,1.25582,1.25565,1.25572,337099997.0
2005-06-10 11:25:00,1.25561,1.25601,1.25561,1.25571,680299994.0
2005-06-10 11:30:00,1.25593,1.25632,1.25572,1.2558,587399998.0
2005-06-10 11:35:00,1.25578,1.25597,1.25566,1.25588,438500000.0
2005-06-10 11:40:00,1.25588,1.25629,1.25565,1.25565,404099999.0
2005-06-10 11:45:00,1.25587,1.25589,1.25568,1.25575,273300002.0
2005-06-10 11:50:00,1.25582,1.25642,1.25582,1.25635,593300000.0
2005-06-10 11:55:00,1.25641,1.25647,1.25612,1.25621,521499999.0
2005-06-10 12:00:00,1.25627,1.25644,1.25614,1.25632,381800002.0
2005-06-10 12:05:00,1.2563,1.25638,1.25615,1.25638,471200004.0
2005-06-10 12:10:00,1.25636,1.2565,1.2562,1.2562,508799998.0
2005-06-10 12:15:00,1.25615,1.25635,1.25605,1.25635,456399998.0
2005-06-10 12:20:00,1.2564,1.25645,1.25625,1.25628,519500000.0
2005-06-10 12:25:00,1.25637,1.25666,1.25621,1.25636,580599998.0
2005-06-10 12:30:00,1.25622,1.25703,1.25622,1.25647,474000001.0
2005-06-10 12:35:00,1.25642,1.25675,1.25614,1.25626,544800000.0
2005-06-10 12:40:00,1.25637,1.25645,1.25617,1.25636,502100003.0
2005-06-10 12:45:00,1.25617,1.25637,1.25598,1.25598,402900002.0
2005-06-10 12:50:00,1.25591,1.2562,1.2555,1.25564,459999999.0
2005-06-10 12:55:00,1.25568,1.25654,1.25568,1.25645,491499999.0
2005-06-10 13:00:00,1.25621,1.25621,1.25244,1.25265,549199996.0
2005-06-10 13:05:00,1.25251,1.25253,1.25213,1.25227,504000004.0
2005-06-10 13:10:00,1.25225,1.25253,1.25225,1.25242,294300000.0
2005-06-10 13:15:00,1.25236,1.25278,1.25236,1.2524,324200001.0
2005-06-10 13:20:00,1.25235,1.2527,1.25226,1.2527,356000005.0
2005-06-10 13:25:00,1.25266,1.25267,1.25237,1.2524,317400002.0
2005-06-10 13:30:00,1.25238,1.25269,1.25219,1.25263,394800003.0
2005-06-10 13:35:00,1.25262,1.253,1.25256,1.25277,446000006.0
2005-06-10 13:40:00,1.25285,1.25315,1.25257,1.2531,679300000.0
2005-06-10 13:45:00,1.25311,1.2534,1.25302,1.25302,472600002.0
2005-06-10 13:50:00,1.25296,1.25335,1.25283,1.25326,380900001.0
2005-06-10 13:55:00,1.25328,1.25332,1.2528,1.25291,523700003.0
2005-06-10 14:00:00,1.25295,1.2533,1.2517,1.25312,291000003.0
2005-06-10 14:05:00,1.25305,1.2532,1.25292,1.25312,304900004.0
2005-06-10 14:10:00,1.25319,1.25319,1.25264,1.25273,533299996.0
2005-06-10 14:15:00,1.25272,1.25303,1.25255,1.25303,534900001.0
2005-06-10 14:20:00,1.25297,1.2533,1.25263,1.25285,396999998.0
2005-06-10 14:25:00,1.25281,1.25295,1.25229,1.2529,398499996.0
2005-06-10 14:30:00,1.25227,1.25325,1.25037,1.25138,572899998.0
2005-06-10 14:35:00,1.25151,1.25229,1.25138,1.2519,512099994.0
2005-06-10 14:40:00,1.25199,1.25226,1.2517,1.25175,506900001.0
2005-06-10 14:45:00,1.25165,1.25202,1.25065,1.25069,356199992.0
2005-06-10 14:50:00,1.25083,1.25106,1.25057,1.25057,406200001.0
2005-06-10 14:55:00,1.25059,1.25066,1.24711,1.24711,607899997.0
2005-06-10 15:00:00,1.24678,1.24784,1.24645,1.24765,472800002.0
2005-06-10 15:05:00,1.24766,1.24766,1.24613,1.24634,571190002.0
2005-06-10 15:10:00,1.24625,1.24753,1.24601,1.24746,563900004.0
2005-06-10 15:15:00,1.24742,1.24742,1.24564,1.24668,381499997.0
2005-06-10 15:20:00,1.24683,1.24757,1.2468,1.24731,610499993.0
2005-06-10 15:25:00,1.24746,1.24747,1.24653,1.24672,438700009.0
2005-06-10 15:30:00,1.24666,1.24667,1.24546,1.2455,504099996.0
2005-06-10 15:35:00,1.24568,1.24614,1.24551,1.24577,633100006.0
2005-06-10 15:40:00,1.24562,1.24641,1.2454,1.24637,643399998.0
2005-06-10 15:45:00,1.24638,1.24638,1.24554,1.24557,406800004.0
2005-06-10 15:50:00,1.24562,1.24582,1.24545,1.24553,521600002.0
2005-06-10 15:55:00,1.2454,1.24644,1.24514,1.24609,500499999.0
2005-06-10 16:00:00,1.24607,1.24616,1.24577,1.24607,454100002.0
2005-06-10 16:05:00,1.24604,1.24604,1.24542,1.24604,469400005.0
2005-06-10 16:10:00,1.24604,1.24658,1.24595,1.24647,533199997.0
2005-06-10 16:15:00,1.24652,1.24672,1.24627,1.24664,445499998.0
2005-06-10 16:20:00,1.24653,1.24868,1.24653,1.24844,475400005.0
2005-06-10 16:25:00,1.24843,1.24844,1.24809,1.24817,644300003.0
2005-06-10 16:30:00,1.24812,1.24812,1.24735,1.24784,566500005.0
2005-06-10 16:35:00,1.24777,1.24785,1.24744,1.24756,459200000.0
2005-06-10 16:40:00,1.24752,1.24845,1.24752,1.24834,332900001.0
2005-06-10 16:45:00,1.24846,1.24904,1.24832,1.24904,323099999.0
2005-06-10 16:50:00,1.24903,1.24933,1.24895,1.24918,541200000.0
2005-06-10 16:55:00,1.24927,1.24988,1.24894,1.24906,478200001.0
2005-06-10 17:00:00,1.249,1.249,1.24826,1.24848,425800005.0
2005-06-10 17:05:00,1.24848,1.24977,1.24845,1.24977,394700007.0
2005-06-10 17:10:00,1.24988,1.24988,1.24913,1.24953,435100004.0
2005-06-10 17:15:00,1.24931,1.24932,1.24893,1.24898,431399996.0
2005-06-10 17:20:00,1.24903,1.24958,1.24903,1.24955,535300000.0
2005-06-10 17:25:00,1.24962,1.24985,1.24952,1.24954,381299998.0
2005-06-10 17:30:00,1.24943,1.24965,1.24931,1.24964,415200005.0
2005-06-10 17:35:00,1.24951,1.24953,1.24924,1.2493,376000002.0
2005-06-10 17:40:00,1.24915,1.2493,1.24896,1.24926,477000000.0
2005-06-10 17:45:00,1.24913,1.24943,1.24906,1.24923,270599999.0
2005-06-10 17:50:00,1.24922,1.24923,1.24907,1.24923,378300000.0
2005-06-10 17:55:00,1.24918,1.24929,1.24904,1.24904,503299998.0
2005-06-10 18:00:00,1.24898,1.24917,1.24876,1.24876,3060699999.0
2005-06-10 18:05:00,1.24878,1.2488,1.24844,1.24844,4608700006.0
2005-06-10 18:10:00,1.24853,1.24897,1.24825,1.2485,2274000013.0
2005-06-10 18:15:00,1.24845,1.24873,1.2484,1.24871,2853500004.0
2005-06-10 18:20:00,1.24869,1.24877,1.2485,1.24867,2188099995.0
2005-06-10 18:25:00,1.24865,1.24877,1.24833,1.2484,2369800006.0
2005-06-10 18:30:00,1.24832,1.24832,1.24737,1.24755,2568199987.0
2005-06-10 18:35:00,1.24757,1.2476,1.24713,1.2472,1644500008.0
2005-06-10 18:40:00,1.24727,1.24807,1.24727,1.248,2262300017.0
2005-06-10 18:45:00,1.24807,1.24849,1.24799,1.24842,1117900001.0
2005-06-10 18:50:00,1.24852,1.24885,1.24838,1.24857,1420500005.0
2005-06-10 18:55:00,1.24848,1.24902,1.24823,1.24883,1776499999.0
2005-06-10 19:00:00,1.24885,1.24942,1.24848,1.24942,1354200001.0
2005-06-10 19:05:00,1.2495,1.25005,1.2495,1.24967,2113100005.0
2005-06-10 19:10:00,1.2497,1.25077,1.24949,1.25057,1221600007.0
2005-06-10 19:15:00,1.25042,1.25136,1.24976,1.2512,1841600010.0
2005-06-10 19:20:00,1.25118,1.25122,1.25053,1.25058,633500004.0
2005-06-10 19:25:00,1.25061,1.25069,1.25045,1.25058,928999997.0
2005-06-10 19:30:00,1.25079,1.25098,1.25059,1.25065,792900005.0
2005-06-10 19:35:00,1.25066,1.25113,1.25035,1.25059,1339300002.0
2005-06-10 19:40:00,1.25063,1.25063,1.25029,1.25029,983000005.0
2005-06-10 19:45:00,1.2503,1.2504,1.25005,1.25017,586600001.0
2005-06-10 19:50:00,1.25025,1.25078,1.25025,1.2507,430799999.0
2005-06-10 19:55:00,1.2507,1.25086,1.25039,1.25077,743600002.0
2005-06-10 20:00:00,1.25082,1.25116,1.25082,1.25098,979399995.0
2005-06-10 20:05:00,1.25099,1.25108,1.25079,1.25101,1135199998.0
2005-06-10 20:10:00,1.251,1.25123,1.25093,1.25113,1229300001.0
2005-06-10 20:15:00,1.25117,1.25146,1.25112,1.25125,1844900005.0
2005-06-10 20:20:00,1.25133,1.25179,1.2511,1.25115,1918300013.0
2005-06-10 20:25:00,1.2512,1.2512,1.2504,1.25045,1519899991.0
2005-06-10 20:30:00,1.2504,1.25054,1.24952,1.24974,1346100000.0
2005-06-10 20:35:00,1.24977,1.2503,1.24927,1.2497,1607599994.0
2005-06-10 20:40:00,1.24965,1.25008,1.24927,1.25002,1637799999.0
2005-06-10 20:45:00,1.24997,1.24997,1.24932,1.24937,1116200007.0
2005-06-10 20:50:00,1.24937,1.24978,1.24931,1.24945,1162400006.0
2005-06-10 20:55:00,1.24954,1.25,1.24951,1.24975,1637700006.0
2005-06-10 21:00:00,1.2496,1.2496,1.2484,1.24903,2952900015.0
2005-06-10 21:05:00,1.24906,1.24918,1.2488,1.24918,1947099999.0
2005-06-10 21:10:00,1.24895,1.24909,1.24873,1.24885,1665500002.0
2005-06-10 21:15:00,1.24878,1.24894,1.24865,1.24883,524800002.0
2005-06-10 21:20:00,1.2491,1.24933,1.24834,1.2487,240700002.0
2005-06-10 21:25:00,1.24868,1.24924,1.24864,1.24874,805799991.0
2005-06-10 21:30:00,1.2488,1.24897,1.24875,1.24897,677000003.0
2005-06-10 21:35:00,1.24905,1.24947,1.24891,1.24908,818100005.0
2005-06-10 21:40:00,1.2491,1.24975,1.24856,1.24929,700500003.0
2005-06-10 21:45:00,1.24948,1.24976,1.24933,1.24957,895599998.0
2005-06-10 21:50:00,1.24957,1.24976,1.24905,1.24905,846200005.0
2005-06-10 21:55:00,1.24912,1.24925,1.24857,1.24925,616700001.0
2005-06-10 22:00:00,1.24933,1.24996,1.24929,1.24996,933499995.0
2005-06-10 22:05:00,1.25,1.25024,1.24995,1.25022,655899994.0
2005-06-10 22:10:00,1.25023,1.25027,1.24969,1.24993,541300000.0
2005-06-10 22:15:00,1.25,1.25016,1.24984,1.24994,552700001.0
2005-06-10 22:20:00,1.25003,1.25012,1.24967,1.24978,536500001.0
2005-06-10 22:25:00,1.24978,1.24985,1.24955,1.24955,799999999.0
2005-06-10 22:30:00,1.25002,1.2501,1.24948,1.24986,899400003.0
2005-06-10 22:35:00,1.25007,1.25106,1.24973,1.25078,759699999.0
2005-06-10 22:40:00,1.25063,1.25113,1.24999,1.25062,830300003.0
2005-06-10 22:45:00,1.25053,1.25102,1.2504,1.25052,562900000.0
2005-06-10 22:50:00,1.25072,1.25093,1.25043,1.25075,622200002.0
2005-06-10 22:55:00,1.25094,1.25148,1.25064,1.25133,819599997.0
2005-06-13 00:00:00,1.2507,1.2507,1.2507,1.2507,181699999.0
2005-06-13 00:10:00,1.2502,1.2504,1.2502,1.2504,363399998.0
2005-06-13 00:25:00,1.2502,1.2502,1.2502,1.2502,181699999.0
2005-06-13 00:30:00,1.2504,1.2504,1.2498,1.2498,545099997.0
2005-06-13 00:35:00,1.2498,1.2498,1.2498,1.2498,181699999.0
2005-06-13 00:40:00,1.2498,1.2498,1.2496,1.2498,363399998.0
2005-06-13 00:45:00,1.2498,1.2506,1.2496,1.2502,726799996.0
2005-06-13 00:50:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 01:00:00,1.2502,1.2502,1.2502,1.2502,545099997.0
2005-06-13 01:05:00,1.2502,1.2504,1.2502,1.2502,545099997.0
2005-06-13 01:10:00,1.25,1.2502,1.25,1.2502,363399998.0
2005-06-13 01:25:00,1.2504,1.2504,1.2504,1.2504,181699999.0
2005-06-13 01:35:00,1.2504,1.2513,1.2504,1.2512,545099997.0
2005-06-13 01:40:00,1.2513,1.2513,1.2506,1.2506,726799996.0
2005-06-13 01:45:00,1.2509,1.2511,1.2504,1.2511,545099997.0
2005-06-13 01:50:00,1.2509,1.2513,1.2509,1.2512,545099997.0
2005-06-13 01:55:00,1.2513,1.2513,1.2513,1.2513,181699999.0
2005-06-13 02:00:00,1.25123,1.25133,1.25094,1.25094,388300002.0
2005-06-13 02:05:00,1.25099,1.2515,1.2509,1.25115,335200002.0
2005-06-13 02:10:00,1.25118,1.25167,1.25095,1.25167,431000001.0
2005-06-13 02:15:00,1.25125,1.25151,1.2509,1.251,381100002.0
2005-06-13 02:20:00,1.25093,1.25153,1.25089,1.25095,319200005.0
2005-06-13 02:25:00,1.25095,1.2515,1.25091,1.25116,341699998.0
2005-06-13 02:30:00,1.25123,1.25165,1.25118,1.2513,446500001.0
2005-06-13 02:35:00,1.25135,1.25178,1.25123,1.25135,406300000.0
2005-06-13 02:40:00,1.25123,1.25205,1.25123,1.2514,332000006.0
2005-06-13 02:45:00,1.25135,1.25214,1.25135,1.2517,287399995.0
2005-06-13 02:50:00,1.2517,1.2528,1.2517,1.25275,338400007.0
2005-06-13 02:55:00,1.25272,1.25295,1.25245,1.25295,221300000.0
2005-06-13 03:00:00,1.2529,1.25338,1.25269,1.25314,474199997.0
2005-06-13 03:05:00,1.25321,1.25386,1.25316,1.25332,338299996.0
2005-06-13 03:10:00,1.25323,1.2538,1.25306,1.25372,218600000.0
2005-06-13 03:15:00,1.25378,1.25404,1.2536,1.25398,377000001.0
2005-06-13 03:20:00,1.25405,1.25427,1.25372,1.25426,197100000.0
2005-06-13 03:25:00,1.25428,1.25428,1.25,1.25346,334700003.0
2005-06-13 03:30:00,1.25343,1.25361,1.24964,1.25331,517000001.0
2005-06-13 03:35:00,1.25331,1.25371,1.25325,1.25362,315700000.0
2005-06-13 03:40:00,1.25357,1.25394,1.25078,1.25078,326999996.0
2005-06-13 03:45:00,1.25299,1.25343,1.25299,1.25335,518200000.0
2005-06-13 03:50:00,1.25335,1.2535,1.25335,1.2535,263700003.0
2005-06-13 03:55:00,1.25349,1.25388,1.25311,1.25358,604200003.0
2005-06-13 04:00:00,1.25352,1.25363,1.25081,1.25306,211900002.0
2005-06-13 04:05:00,1.25293,1.25309,1.25285,1.25305,296199998.0
2005-06-13 04:10:00,1.25302,1.25324,1.25287,1.25295,500000007.0
2005-06-13 04:15:00,1.25293,1.25333,1.2528,1.2528,466100003.0
2005-06-13 04:20:00,1.25268,1.25299,1.25162,1.25256,560600004.0
2005-06-13 04:25:00,1.2525,1.25297,1.25236,1.25287,289000003.0
2005-06-13 04:30:00,1.25242,1.25272,1.25228,1.25268,383399997.0
2005-06-13 04:35:00,1.25265,1.25289,1.25248,1.25262,328100002.0
2005-06-13 04:40:00,1.25268,1.2527,1.2524,1.25243,400699995.0
2005-06-13 04:45:00,1.25244,1.25291,1.25235,1.2527,405190004.0
2005-06-13 04:50:00,1.25248,1.25269,1.25202,1.25209,393900001.0
2005-06-13 04:55:00,1.25205,1.25215,1.25156,1.25164,504000002.0
2005-06-13 05:00:00,1.2517,1.252,1.2516,1.25183,413199998.0
2005-06-13 05:05:00,1.25193,1.25206,1.25171,1.25185,348700005.0
2005-06-13 05:10:00,1.25185,1.25192,1.25143,1.25174,368999999.0
2005-06-13 05:15:00,1.25169,1.25225,1.25148,1.25182,497700004.0
2005-06-13 05:20:00,1.25198,1.25246,1.25185,1.25205,362199998.0
2005-06-13 05:25:00,1.252,1.2523,1.25185,1.25214,244200003.0
2005-06-13 05:30:00,1.25182,1.25258,1.25182,1.25199,352700000.0
2005-06-13 05:35:00,1.252,1.2527,1.25172,1.25245,349200003.0
2005-06-13 05:40:00,1.25238,1.25288,1.25232,1.25284,241999995.0
2005-06-13 05:45:00,1.2523,1.25297,1.2523,1.25247,300700004.0
2005-06-13 05:50:00,1.25235,1.25307,1.25235,1.25266,459200003.0
2005-06-13 05:55:00,1.2527,1.2532,1.2518,1.25261,461000001.0
2005-06-13 06:00:00,1.25284,1.25291,1.25249,1.25253,416200002.0
2005-06-13 06:05:00,1.2527,1.25319,1.25177,1.25215,485300002.0
2005-06-13 06:10:00,1.25228,1.25263,1.25163,1.25164,406200009.0
2005-06-13 06:15:00,1.25175,1.25278,1.25175,1.25267,571300000.0
2005-06-13 06:20:00,1.25217,1.2523,1.25162,1.25184,411800003.0
2005-06-13 06:25:00,1.25186,1.25245,1.25165,1.25245,380500002.0
2005-06-13 06:30:00,1.25202,1.25265,1.25195,1.2523,398400003.0
2005-06-13 06:35:00,1.25251,1.25281,1.25223,1.25272,437600001.0
2005-06-13 06:40:00,1.25302,1.25305,1.25258,1.25287,437500004.0
2005-06-13 06:45:00,1.2529,1.25327,1.25211,1.2527,452099998.0
2005-06-13 06:50:00,1.25278,1.25289,1.25217,1.25257,353500006.0
2005-06-13 06:55:00,1.25265,1.25285,1.25255,1.25278,494700001.0
2005-06-13 07:00:00,1.25275,1.2532,1.25272,1.25281,258200003.0
2005-06-13 07:05:00,1.25276,1.25346,1.25276,1.25288,329199998.0
2005-06-13 07:10:00,1.2529,1.25353,1.25287,1.25312,362599999.0
2005-06-13 07:15:00,1.25319,1.25332,1.2531,1.25326,405500002.0
2005-06-13 07:20:00,1.25325,1.25335,1.25315,1.25315,270400002.0
2005-06-13 07:25:00,1.25307,1.25308,1.25174,1.25228,431900001.0
2005-06-13 07:30:00,1.25223,1.25325,1.25178,1.25272,489200002.0
2005-06-13 07:35:00,1.25262,1.25313,1.25252,1.25267,488600001.0
2005-06-13 07:40:00,1.25135,1.25226,1.25135,1.25195,265000000.0
2005-06-13 07:45:00,1.25182,1.25197,1.25143,1.25149,243399999.0
2005-06-13 07:50:00,1.25165,1.25192,1.25155,1.25177,451100002.0
2005-06-13 07:55:00,1.25185,1.25196,1.25165,1.25196,383300001.0
2005-06-13 08:00:00,1.2518,1.25255,1.25163,1.25238,424700000.0
2005-06-13 08:05:00,1.25238,1.25282,1.25194,1.25272,509000001.0
2005-06-13 08:10:00,1.25279,1.2529,1.25257,1.25275,440099997.0
2005-06-13 08:15:00,1.25274,1.25313,1.25265,1.25291,314399999.0
2005-06-13 08:20:00,1.25293,1.25324,1.25277,1.25316,563000003.0
2005-06-13 08:25:00,1.25278,1.25311,1.25268,1.25301,318100001.0
2005-06-13 08:30:00,1.25308,1.25327,1.25285,1.25295,563299998.0
2005-06-13 08:35:00,1.25312,1.25416,1.25312,1.25344,319299998.0
2005-06-13 08:40:00,1.25344,1.25362,1.25325,1.25346,278599999.0
2005-06-13 08:45:00,1.2535,1.2539,1.25343,1.25355,281800002.0
2005-06-13 08:50:00,1.25345,1.25373,1.25314,1.2534,448800001.0
2005-06-13 08:55:00,1.25338,1.2535,1.25322,1.25325,589200004.0
2005-06-13 09:00:00,1.25338,1.25425,1.25335,1.25425,332299997.0
2005-06-13 09:05:00,1.25442,1.2546,1.25409,1.25409,320499999.0
2005-06-13 09:10:00,1.2541,1.2541,1.25361,1.2537,256100001.0
2005-06-13 09:15:00,1.25367,1.25367,1.25313,1.25316,360800001.0
2005-06-13 09:20:00,1.25305,1.2535,1.25264,1.25309,338900005.0
2005-06-13 09:25:00,1.25313,1.25329,1.25302,1.2532,374100002.0
2005-06-13 09:30:00,1.25316,1.25349,1.25305,1.25335,318300001.0
2005-06-13 09:35:00,1.25336,1.25366,1.2529,1.25301,380900004.0
2005-06-13 09:40:00,1.25304,1.25357,1.25302,1.2531,213600002.0
2005-06-13 09:45:00,1.25342,1.2537,1.25315,1.2533,418400003.0
2005-06-13 09:50:00,1.25325,1.2536,1.25317,1.25325,325399999.0
2005-06-13 09:55:00,1.2533,1.25361,1.25315,1.25342,531200000.0
2005-06-13 10:00:00,1.25328,1.25406,1.25328,1.2537,491399996.0
2005-06-13 10:05:00,1.25382,1.25413,1.25274,1.25309,259700002.0
2005-06-13 10:10:00,1.25312,1.25376,1.25312,1.2535,458200000.0
2005-06-13 10:15:00,1.25387,1.25401,1.25317,1.25319,584099995.0
2005-06-13 10:20:00,1.25315,1.25431,1.25306,1.25431,602800000.0
2005-06-13 10:25:00,1.25412,1.25457,1.25364,1.25369,507400002.0
2005-06-13 10:30:00,1.25363,1.25408,1.25363,1.25402,370100001.0
2005-06-13 10:35:00,1.25392,1.25477,1.2539,1.25457,551699999.0
2005-06-13 10:40:00,1.25453,1.2548,1.25447,1.25447,456200000.0
2005-06-13 10:45:00,1.2545,1.25634,1.25441,1.2562,537999995.0
2005-06-13 10:50:00,1.25615,1.25694,1.2561,1.25691,410000002.0
2005-06-13 10:55:00,1.25687,1.25714,1.25601,1.25622,608099996.0
2005-06-13 11:00:00,1.25623,1.25632,1.25592,1.25598,513000001.0
2005-06-13 11:05:00,1.25604,1.2561,1.25587,1.256,385699999.0
2005-06-13 11:10:00,1.25596,1.25653,1.25588,1.25641,635600001.0
2005-06-13 11:15:00,1.25646,1.25678,1.25641,1.25657,674900005.0
2005-06-13 11:20:00,1.2566,1.25701,1.25645,1.2565,392799998.0
2005-06-13 11:25:00,1.25651,1.25722,1.25615,1.2571,556599998.0
2005-06-13 11:30:00,1.25712,1.25713,1.25612,1.25637,468400005.0
2005-06-13 11:35:00,1.25645,1.25657,1.25628,1.25642,484800001.0
2005-06-13 11:40:00,1.25644,1.25738,1.25635,1.2573,552600004.0
2005-06-13 11:45:00,1.25731,1.25732,1.25638,1.25685,469200004.0
2005-06-13 11:50:00,1.25687,1.25696,1.25672,1.25696,658890005.0
2005-06-13 11:55:00,1.25713,1.25763,1.25713,1.25722,591800004.0
2005-06-13 12:00:00,1.25732,1.25732,1.25658,1.25665,420400005.0
2005-06-13 12:05:00,1.25652,1.2566,1.25601,1.25604,413399996.0
2005-06-13 12:10:00,1.25594,1.25622,1.25594,1.25598,548499999.0
2005-06-13 12:15:00,1.25596,1.25615,1.25596,1.25601,518600001.0
2005-06-13 12:20:00,1.25594,1.25594,1.25556,1.25582,365999999.0
2005-06-13 12:25:00,1.25587,1.25605,1.2558,1.25596,502199999.0
2005-06-13 12:30:00,1.25599,1.25606,1.25561,1.25585,493200000.0
2005-06-13 12:35:00,1.25593,1.25689,1.25581,1.25687,491999997.0
2005-06-13 12:40:00,1.25684,1.25684,1.25615,1.2562,478000005.0
2005-06-13 12:45:00,1.2562,1.25625,1.25584,1.25588,224100002.0
2005-06-13 12:50:00,1.25584,1.256,1.25575,1.25577,210399999.0
2005-06-13 12:55:00,1.25575,1.2559,1.25555,1.25575,395200000.0
2005-06-13 13:00:00,1.25585,1.25602,1.25577,1.25585,444700002.0
2005-06-13 13:05:00,1.25585,1.25626,1.25585,1.25603,395800000.0
2005-06-13 13:10:00,1.25575,1.25626,1.25572,1.25625,365100004.0
2005-06-13 13:15:00,1.25615,1.25631,1.25615,1.25629,165800001.0
2005-06-13 13:20:00,1.25615,1.25632,1.25609,1.25619,573799997.0
2005-06-13 13:25:00,1.25617,1.25647,1.25602,1.25635,429400001.0
2005-06-13 13:30:00,1.2564,1.25645,1.25603,1.25633,441300002.0
2005-06-13 13:35:00,1.25628,1.2563,1.25574,1.25576,261789999.0
2005-06-13 13:40:00,1.25582,1.25615,1.25582,1.25592,498699999.0
2005-06-13 13:45:00,1.25589,1.25612,1.25575,1.25612,489999997.0
2005-06-13 13:50:00,1.25619,1.25624,1.25591,1.25607,496100003.0
2005-06-13 13:55:00,1.25605,1.25619,1.25577,1.25619,404999999.0
2005-06-13 14:00:00,1.25642,1.25652,1.25605,1.25633,509500000.0
2005-06-13 14:05:00,1.25625,1.25675,1.25625,1.25652,442400006.0
2005-06-13 14:10:00,1.25656,1.25717,1.25654,1.25691,358500003.0
2005-06-13 14:15:00,1.25685,1.25708,1.25629,1.25643,379500000.0
2005-06-13 14:20:00,1.25648,1.25648,1.25597,1.25614,411599998.0
2005-06-13 14:25:00,1.25606,1.25699,1.25592,1.25699,466500006.0
2005-06-13 14:30:00,1.25714,1.25729,1.25709,1.25718,191200000.0
2005-06-13 14:35:00,1.2572,1.25732,1.25693,1.2571,429800004.0
2005-06-13 14:40:00,1.25722,1.25768,1.25719,1.25747,369300003.0
2005-06-13 14:45:00,1.25752,1.25769,1.25738,1.25757,506400004.0
2005-06-13 14:50:00,1.25761,1.25761,1.25728,1.25752,440600002.0
2005-06-13 14:55:00,1.25751,1.25758,1.25733,1.2575,509899999.0
2005-06-13 15:00:00,1.25748,1.25753,1.25735,1.2574,335099999.0
2005-06-13 15:05:00,1.2574,1.2576,1.25733,1.25755,358299999.0
2005-06-13 15:10:00,1.25764,1.25854,1.25764,1.25845,457699997.0
2005-06-13 15:15:00,1.25852,1.25863,1.25815,1.25815,574700011.0
2005-06-13 15:20:00,1.25813,1.25831,1.2573,1.2577,445100008.0
2005-06-13 15:25:00,1.25772,1.25775,1.25717,1.25771,280699997.0
2005-06-13 15:30:00,1.2576,1.25775,1.25746,1.25764,428400001.0
2005-06-13 15:35:00,1.25757,1.25757,1.25718,1.25728,614599999.0
2005-06-13 15:40:00,1.2573,1.25747,1.2572,1.25743,239100002.0
2005-06-13 15:45:00,1.25741,1.25777,1.25722,1.25766,308500000.0
2005-06-13 15:50:00,1.25773,1.25811,1.25757,1.25811,385499999.0
2005-06-13 15:55:00,1.25823,1.25845,1.25816,1.25845,309499998.0
2005-06-13 16:00:00,1.25848,1.25862,1.25821,1.2585,325500003.0
2005-06-13 16:05:00,1.2586,1.25869,1.25842,1.25862,520400006.0
2005-06-13 16:10:00,1.25845,1.25858,1.2581,1.25828,384699998.0
2005-06-13 16:15:00,1.25831,1.2584,1.25811,1.25811,265499997.0
2005-06-13 16:20:00,1.25811,1.25811,1.25775,1.25791,693000003.0
2005-06-13 16:25:00,1.25787,1.25797,1.25769,1.25777,454500000.0
2005-06-13 16:30:00,1.2577,1.2577,1.25737,1.25737,496100005.0
2005-06-13 16:35:00,1.2575,1.25806,1.2573,1.25758,328799997.0
2005-06-13 16:40:00,1.25771,1.25787,1.25756,1.2577,387700001.0
2005-06-13 16:45:00,1.25789,1.25817,1.25778,1.25815,638199998.0
2005-06-13 16:50:00,1.25806,1.25806,1.25786,1.25788,415900006.0
2005-06-13 16:55:00,1.25778,1.25814,1.25756,1.25814,454699998.0
2005-06-13 17:00:00,1.2582,1.25832,1.25783,1.25793,582500001.0
2005-06-13 17:05:00,1.2579,1.25794,1.25747,1.25763,343100005.0
2005-06-13 17:10:00,1.25763,1.25776,1.2574,1.25748,311099999.0
2005-06-13 17:15:00,1.25738,1.25742,1.25716,1.25731,346300003.0
2005-06-13 17:20:00,1.25727,1.2579,1.25727,1.25785,424000001.0
2005-06-13 17:25:00,1.25779,1.2578,1.2575,1.25779,210399998.0
2005-06-13 17:30:00,1.25782,1.25787,1.25732,1.25747,461700005.0
2005-06-13 17:35:00,1.25746,1.2577,1.25746,1.2575,378099996.0
2005-06-13 17:40:00,1.25743,1.25762,1.25738,1.25755,564900004.0
2005-06-13 17:45:00,1.25751,1.25773,1.25744,1.25764,307700002.0
2005-06-13 17:50:00,1.25758,1.25762,1.25715,1.25762,372900003.0
2005-06-13 17:55:00,1.25758,1.25765,1.25745,1.2576,566599994.0
2005-06-13 18:00:00,1.25745,1.25757,1.25699,1.25715,2979099984.0
2005-06-13 18:05:00,1.25718,1.25755,1.25705,1.25726,4273400001.0
2005-06-13 18:10:00,1.2573,1.25735,1.25666,1.25688,2366500007.0
2005-06-13 18:15:00,1.25691,1.25712,1.25652,1.25665,2477100008.0
2005-06-13 18:20:00,1.25666,1.25693,1.25603,1.25632,2179400011.0
2005-06-13 18:25:00,1.25632,1.25644,1.25553,1.25553,2557100016.0
2005-06-13 18:30:00,1.25549,1.2556,1.2553,1.25556,2271099997.0
2005-06-13 18:35:00,1.25543,1.25604,1.25527,1.25575,1304900001.0
2005-06-13 18:40:00,1.25571,1.25609,1.25569,1.256,2447700010.0
2005-06-13 18:45:00,1.25576,1.25671,1.25557,1.25655,995100002.0
2005-06-13 18:50:00,1.2566,1.25671,1.25646,1.25654,1107300004.0
2005-06-13 18:55:00,1.25657,1.25668,1.25642,1.25642,1541099999.0
2005-06-13 19:00:00,1.25641,1.25649,1.25557,1.25557,1191299999.0
2005-06-13 19:05:00,1.25558,1.25587,1.25548,1.25554,1692399999.0
2005-06-13 19:10:00,1.2556,1.25575,1.25543,1.25571,1208299998.0
2005-06-13 19:15:00,1.25573,1.25603,1.25573,1.256,1517499998.0
2005-06-13 19:20:00,1.256,1.256,1.25575,1.2558,462400004.0
2005-06-13 19:25:00,1.2558,1.2558,1.25561,1.25578,599000003.0
2005-06-13 19:30:00,1.25583,1.25583,1.2555,1.25562,675900001.0
2005-06-13 19:35:00,1.2556,1.25568,1.25543,1.25557,1196500002.0
2005-06-13 19:40:00,1.25565,1.25573,1.25557,1.25557,1053799999.0
2005-06-13 19:45:00,1.2556,1.25593,1.25555,1.25586,568100001.0
2005-06-13 19:50:00,1.25589,1.25597,1.25577,1.25582,320200005.0
2005-06-13 19:55:00,1.25588,1.25606,1.25559,1.25565,837099998.0
2005-06-13 20:00:00,1.25568,1.25593,1.25532,1.25536,859399998.0
2005-06-13 20:05:00,1.25534,1.25571,1.25523,1.25571,928300007.0
2005-06-13 20:10:00,1.25532,1.25576,1.25532,1.2557,1192699999.0
2005-06-13 20:15:00,1.25575,1.25604,1.2553,1.25573,1600399996.0
2005-06-13 20:20:00,1.25564,1.25586,1.25533,1.25565,2073099999.0
2005-06-13 20:25:00,1.2557,1.25594,1.2554,1.25575,1783000007.0
2005-06-13 20:30:00,1.25549,1.25586,1.25531,1.2557,1505500001.0
2005-06-13 20:35:00,1.25586,1.25586,1.25508,1.25575,1450800004.0
2005-06-13 20:40:00,1.25575,1.25605,1.25513,1.25589,1664100004.0
2005-06-13 20:45:00,1.25572,1.25583,1.25526,1.25575,942300003.0
2005-06-13 20:50:00,1.25555,1.25589,1.25532,1.25532,1139099999.0
2005-06-13 20:55:00,1.25572,1.25577,1.25542,1.25575,1831700004.0
2005-06-13 21:00:00,1.25565,1.25585,1.2551,1.25575,3144800006.0
2005-06-13 21:05:00,1.25548,1.25595,1.25537,1.25575,1855399993.0
2005-06-13 21:10:00,1.25578,1.25589,1.25517,1.25567,1801800002.0
2005-06-13 21:15:00,1.25565,1.2557,1.25524,1.25565,650000004.0
2005-06-13 21:20:00,1.25541,1.25575,1.25516,1.2556,188299999.0
2005-06-13 21:25:00,1.2557,1.25577,1.25513,1.25565,910800000.0
2005-06-13 21:30:00,1.25545,1.2557,1.25525,1.2554,712800006.0
2005-06-13 21:35:00,1.25528,1.25575,1.25514,1.2556,738700010.0
2005-06-13 21:40:00,1.2556,1.25563,1.2551,1.2555,632500004.0
2005-06-13 21:45:00,1.2556,1.25565,1.25553,1.25558,876600005.0
2005-06-13 21:50:00,1.2556,1.2556,1.25542,1.25545,758700005.0
2005-06-13 21:55:00,1.2555,1.25562,1.25521,1.25532,422799997.0
2005-06-13 22:00:00,1.2555,1.25555,1.25515,1.2555,1006800000.0
2005-06-13 22:05:00,1.25552,1.25565,1.2553,1.25555,584199997.0
2005-06-13 22:10:00,1.25525,1.25555,1.25514,1.25553,447099999.0
2005-06-13 22:15:00,1.25512,1.25558,1.25474,1.25508,499900002.0
2005-06-13 22:20:00,1.25505,1.25517,1.25455,1.25495,550499999.0
2005-06-13 22:25:00,1.25483,1.25509,1.25447,1.25462,800900004.0
2005-06-13 22:30:00,1.2547,1.25528,1.2547,1.25517,844400002.0
2005-06-13 22:35:00,1.25479,1.25553,1.25479,1.25527,630500000.0
2005-06-13 22:40:00,1.25476,1.25551,1.25462,1.25515,752800003.0
2005-06-13 22:45:00,1.25473,1.25533,1.25457,1.25458,299990000.0
2005-06-13 22:50:00,1.255,1.25542,1.2546,1.25465,606699996.0
2005-06-13 22:55:00,1.2547,1.25556,1.2546,1.25502,581599999.0
2005-06-13 23:00:00,1.2551,1.25559,1.25494,1.25532,591599994.0
2005-06-13 23:05:00,1.25532,1.25572,1.25478,1.25565,578900003.0
2005-06-13 23:10:00,1.25553,1.25593,1.25542,1.2555,481400000.0
2005-06-13 23:15:00,1.25571,1.2561,1.25556,1.2561,511199999.0
2005-06-13 23:20:00,1.25614,1.25614,1.25535,1.25543,325500000.0
2005-06-13 23:25:00,1.25536,1.25576,1.25525,1.25543,429000002.0
2005-06-13 23:30:00,1.25582,1.25585,1.25535,1.25545,496000006.0
2005-06-13 23:35:00,1.25536,1.25625,1.25536,1.2558,363700000.0
2005-06-13 23:40:00,1.25622,1.25633,1.25577,1.25592,567999996.0
2005-06-13 23:45:00,1.25588,1.25588,1.25562,1.25565,298500002.0
2005-06-13 23:50:00,1.25575,1.25644,1.25555,1.25555,449199996.0
2005-06-13 23:55:00,1.25545,1.25621,1.25542,1.25585,230800000.0
2005-06-14 00:00:00,1.25625,1.25637,1.25585,1.25618,366499994.0
2005-06-14 00:05:00,1.25585,1.25595,1.25575,1.25585,327699995.0
2005-06-14 00:10:00,1.2558,1.25625,1.25552,1.25587,397199999.0
2005-06-14 00:15:00,1.2556,1.25628,1.25555,1.25565,464799998.0
2005-06-14 00:20:00,1.25593,1.25628,1.25553,1.2556,397000004.0
2005-06-14 00:25:00,1.25557,1.25625,1.25553,1.25555,562500002.0
2005-06-14 00:30:00,1.25592,1.25612,1.25543,1.25557,270800002.0
2005-06-14 00:35:00,1.25553,1.25572,1.25543,1.25556,366200001.0
2005-06-14 00:40:00,1.25557,1.25629,1.25546,1.2556,395299996.0
2005-06-14 00:45:00,1.2556,1.25632,1.25547,1.25554,486999997.0
2005-06-14 00:50:00,1.25576,1.25626,1.25552,1.25571,536800000.0
2005-06-14 00:55:00,1.2556,1.25615,1.25553,1.2556,429800001.0
2005-06-14 01:00:00,1.25616,1.25631,1.25555,1.2557,306800001.0
2005-06-14 01:05:00,1.25568,1.25578,1.25515,1.25545,448199997.0
2005-06-14 01:10:00,1.25575,1.25609,1.2553,1.25564,302299999.0
2005-06-14 01:15:00,1.2553,1.25541,1.25522,1.2554,279500002.0
2005-06-14 01:20:00,1.25532,1.25588,1.25532,1.25564,220100002.0
2005-06-14 01:25:00,1.2556,1.25637,1.25553,1.2556,420800001.0
2005-06-14 01:30:00,1.25628,1.25637,1.25555,1.25555,259699997.0
2005-06-14 01:35:00,1.25607,1.25633,1.25553,1.25565,434000004.0
2005-06-14 01:40:00,1.25581,1.2562,1.25555,1.2556,305900003.0
2005-06-14 01:45:00,1.2556,1.25565,1.25555,1.2556,248400006.0
2005-06-14 01:50:00,1.25557,1.25565,1.25555,1.2556,272000003.0
2005-06-14 01:55:00,1.2555,1.25565,1.2555,1.2556,228899999.0
2005-06-14 02:00:00,1.25553,1.25588,1.2555,1.25557,418500002.0
2005-06-14 02:05:00,1.25565,1.25603,1.25553,1.25555,478199999.0
2005-06-14 02:10:00,1.25558,1.25568,1.25525,1.25525,338299999.0
2005-06-14 02:15:00,1.2557,1.2557,1.25509,1.25547,414200002.0
2005-06-14 02:20:00,1.25503,1.25503,1.25474,1.2549,346000002.0
2005-06-14 02:25:00,1.25496,1.2557,1.25493,1.25546,334900004.0
2005-06-14 02:30:00,1.2554,1.25567,1.25503,1.25503,509200000.0
2005-06-14 02:35:00,1.25483,1.25554,1.25464,1.25518,381000003.0
2005-06-14 02:40:00,1.25531,1.25536,1.25468,1.25481,532100004.0
2005-06-14 02:45:00,1.2548,1.2548,1.25449,1.2547,258990001.0
2005-06-14 02:50:00,1.25505,1.25514,1.25468,1.2547,254199998.0
2005-06-14 02:55:00,1.25478,1.25478,1.2543,1.25435,324600000.0
2005-06-14 03:00:00,1.25442,1.25488,1.25435,1.25463,423500001.0
2005-06-14 03:05:00,1.25467,1.25475,1.25417,1.2543,338099998.0
2005-06-14 03:10:00,1.25447,1.25451,1.25415,1.25443,321800004.0
2005-06-14 03:15:00,1.2545,1.25509,1.2545,1.25469,439600002.0
2005-06-14 03:20:00,1.25505,1.25519,1.25465,1.255,221200002.0
2005-06-14 03:25:00,1.25501,1.25566,1.25494,1.25515,363099999.0
2005-06-14 03:30:00,1.25532,1.25588,1.25525,1.25554,326100003.0
2005-06-14 03:35:00,1.25558,1.25582,1.25494,1.25501,212100000.0
2005-06-14 03:40:00,1.25495,1.25532,1.25495,1.25523,399300000.0
2005-06-14 03:45:00,1.25528,1.2554,1.25511,1.25536,408799997.0
2005-06-14 03:50:00,1.25545,1.25576,1.25545,1.25576,311799997.0
2005-06-14 03:55:00,1.2558,1.25586,1.2557,1.25586,305500001.0
2005-06-14 04:00:00,1.25593,1.25626,1.25593,1.25605,304700002.0
2005-06-14 04:05:00,1.25607,1.25625,1.25595,1.25623,287000005.0
2005-06-14 04:10:00,1.2562,1.25626,1.25596,1.25596,384200002.0
2005-06-14 04:15:00,1.25598,1.25615,1.25585,1.2559,304200002.0
2005-06-14 04:20:00,1.25619,1.25686,1.2561,1.25615,499500000.0
2005-06-14 04:25:00,1.2562,1.25678,1.2561,1.25615,329200004.0
2005-06-14 04:30:00,1.25621,1.25687,1.25612,1.2562,400300002.0
2005-06-14 04:35:00,1.25615,1.25615,1.25577,1.25584,356800000.0
2005-06-14 04:40:00,1.25598,1.25623,1.25456,1.25547,539199996.0
2005-06-14 04:45:00,1.25505,1.25561,1.25503,1.25505,375100001.0
2005-06-14 04:50:00,1.25555,1.25579,1.255,1.2551,397300000.0
2005-06-14 04:55:00,1.25525,1.25547,1.25496,1.25505,387500001.0
2005-06-14 05:00:00,1.25525,1.25558,1.25498,1.25543,462399999.0
2005-06-14 05:05:00,1.255,1.2555,1.25493,1.25495,344599999.0
2005-06-14 05:10:00,1.25516,1.25568,1.25495,1.2552,355100001.0
2005-06-14 05:15:00,1.25545,1.2556,1.25472,1.25472,413999997.0
2005-06-14 05:20:00,1.25488,1.25495,1.25453,1.25486,258600005.0
2005-06-14 05:25:00,1.25468,1.25496,1.25462,1.25487,354000004.0
2005-06-14 05:30:00,1.25482,1.25508,1.25471,1.25482,521600001.0
2005-06-14 05:35:00,1.25477,1.25506,1.25468,1.25495,581300000.0
2005-06-14 05:40:00,1.25487,1.25511,1.25475,1.25488,190290001.0
2005-06-14 05:45:00,1.2548,1.25504,1.25466,1.25491,415200005.0
2005-06-14 05:50:00,1.25478,1.25515,1.25477,1.25515,518999999.0
2005-06-14 05:55:00,1.255,1.25511,1.25475,1.25495,341100002.0
2005-06-14 06:00:00,1.255,1.25519,1.25475,1.25519,520799998.0
2005-06-14 06:05:00,1.25518,1.25522,1.25465,1.25495,438700005.0
2005-06-14 06:10:00,1.25508,1.25508,1.25467,1.255,539300003.0
2005-06-14 06:15:00,1.255,1.2552,1.25483,1.255,505799999.0
2005-06-14 06:20:00,1.25497,1.25507,1.25483,1.255,458199997.0
2005-06-14 06:25:00,1.25495,1.25515,1.25458,1.255,465800000.0
2005-06-14 06:30:00,1.25491,1.25505,1.25474,1.2549,211999999.0
2005-06-14 06:35:00,1.25482,1.255,1.25442,1.255,608500007.0
2005-06-14 06:40:00,1.25503,1.2554,1.25487,1.25505,439299996.0
2005-06-14 06:45:00,1.25508,1.25519,1.25486,1.25504,530600006.0
2005-06-14 06:50:00,1.25478,1.25629,1.25472,1.25612,434300002.0
2005-06-14 06:55:00,1.25625,1.25631,1.2559,1.25607,358900001.0
2005-06-14 07:00:00,1.25642,1.25652,1.25582,1.25598,425400001.0
2005-06-14 07:05:00,1.25592,1.25652,1.25582,1.25605,242499997.0
2005-06-14 07:10:00,1.2561,1.25682,1.25602,1.25627,532099999.0
2005-06-14 07:15:00,1.25577,1.25624,1.25497,1.25612,384700002.0
2005-06-14 07:20:00,1.25607,1.2566,1.25595,1.25605,258500001.0
2005-06-14 07:25:00,1.25615,1.2567,1.25615,1.2563,361700004.0
2005-06-14 07:30:00,1.25625,1.2568,1.25622,1.2568,392200000.0
2005-06-14 07:35:00,1.25669,1.25714,1.2566,1.25682,311899999.0
2005-06-14 07:40:00,1.25684,1.25695,1.25639,1.2564,516900002.0
2005-06-14 07:45:00,1.25642,1.25665,1.25632,1.2566,452900003.0
2005-06-14 07:50:00,1.25718,1.25718,1.25645,1.25645,443300001.0
2005-06-14 07:55:00,1.2565,1.25661,1.25432,1.25558,246900000.0
2005-06-14 08:00:00,1.25633,1.25687,1.25502,1.256,318700000.0
2005-06-14 08:05:00,1.25633,1.25642,1.25575,1.25631,306400000.0
2005-06-14 08:10:00,1.2558,1.256,1.2557,1.25592,275099999.0
2005-06-14 08:15:00,1.2559,1.25635,1.25585,1.25587,342000001.0
2005-06-14 08:20:00,1.256,1.25668,1.256,1.2566,491000001.0
2005-06-14 08:25:00,1.25662,1.2567,1.25644,1.25648,459399999.0
2005-06-14 08:30:00,1.25653,1.2568,1.2565,1.2568,495499996.0
2005-06-14 08:35:00,1.2569,1.25716,1.25671,1.25677,268800000.0
2005-06-14 08:40:00,1.25673,1.25673,1.25637,1.25637,408200001.0
2005-06-14 08:45:00,1.2563,1.2563,1.25592,1.25609,230500003.0
2005-06-14 08:50:00,1.25595,1.25605,1.25562,1.25585,471600004.0
2005-06-14 08:55:00,1.25582,1.25582,1.25487,1.25487,433600003.0
2005-06-14 09:00:00,1.25489,1.2553,1.25485,1.25514,367200000.0
2005-06-14 09:05:00,1.25517,1.25548,1.25503,1.25519,449000000.0
2005-06-14 09:10:00,1.25512,1.25525,1.25452,1.25452,476200003.0
2005-06-14 09:15:00,1.25448,1.25496,1.2542,1.25476,451499998.0
2005-06-14 09:20:00,1.25473,1.25576,1.25469,1.25558,248199999.0
2005-06-14 09:25:00,1.25528,1.25537,1.2542,1.25535,526300001.0
2005-06-14 09:30:00,1.25519,1.25522,1.25482,1.2549,442199999.0
2005-06-14 09:35:00,1.25491,1.25551,1.2549,1.25527,383800004.0
2005-06-14 09:40:00,1.2551,1.25612,1.2551,1.25601,378199999.0
2005-06-14 09:45:00,1.25622,1.25622,1.25537,1.25548,415800006.0
2005-06-14 09:50:00,1.25551,1.25568,1.25542,1.25545,459500000.0
2005-06-14 09:55:00,1.25549,1.25549,1.25513,1.25518,397499998.0
2005-06-14 10:00:00,1.25515,1.25525,1.25513,1.25515,394400000.0
2005-06-14 10:05:00,1.25523,1.25551,1.25514,1.2554,495100004.0
2005-06-14 10:10:00,1.25539,1.2555,1.25518,1.25522,390000001.0
2005-06-14 10:15:00,1.25572,1.25572,1.25455,1.25488,535300004.0
2005-06-14 10:20:00,1.25495,1.25538,1.25459,1.2551,541200000.0
2005-06-14 10:25:00,1.25508,1.25508,1.2543,1.25445,458599995.0
2005-06-14 10:30:00,1.25442,1.25485,1.25433,1.2548,336099999.0
2005-06-14 10:35:00,1.25473,1.25512,1.25464,1.2549,763600005.0
2005-06-14 10:40:00,1.2548,1.25557,1.2548,1.25503,550200001.0
2005-06-14 10:45:00,1.25505,1.25505,1.25476,1.25495,489799996.0
2005-06-14 10:50:00,1.25492,1.25495,1.25474,1.25485,560900003.0
2005-06-14 10:55:00,1.2548,1.25481,1.25443,1.25455,472400000.0
2005-06-14 11:00:00,1.25443,1.25543,1.25443,1.25518,415800000.0
2005-06-14 11:05:00,1.25498,1.255,1.2548,1.25482,268900002.0
2005-06-14 11:10:00,1.2548,1.25506,1.25473,1.25499,587100003.0
2005-06-14 11:15:00,1.25502,1.25518,1.25475,1.25475,602400007.0
2005-06-14 11:20:00,1.25482,1.25495,1.25474,1.2549,343100001.0
2005-06-14 11:25:00,1.25498,1.25534,1.25455,1.25455,499400004.0
2005-06-14 11:30:00,1.25462,1.2549,1.25452,1.25463,586500002.0
2005-06-14 11:35:00,1.25465,1.25514,1.25465,1.25501,399100001.0
2005-06-14 11:40:00,1.255,1.25505,1.25471,1.25496,651199996.0
2005-06-14 11:45:00,1.25502,1.25512,1.25485,1.25504,447500003.0
2005-06-14 11:50:00,1.2551,1.2553,1.25503,1.25528,708500002.0
2005-06-14 11:55:00,1.2554,1.25578,1.25525,1.2553,470299998.0
2005-06-14 12:00:00,1.25545,1.25559,1.25527,1.2554,391900000.0
2005-06-14 12:05:00,1.25539,1.2555,1.2553,1.2554,392600002.0
2005-06-14 12:10:00,1.2554,1.25545,1.25522,1.25525,303100000.0
2005-06-14 12:15:00,1.25525,1.25543,1.25522,1.25538,437799999.0
2005-06-14 12:20:00,1.25543,1.25555,1.25538,1.25541,414999996.0
2005-06-14 12:25:00,1.25547,1.25555,1.2554,1.25548,596200003.0
2005-06-14 12:30:00,1.25545,1.2556,1.25533,1.25537,384300003.0
2005-06-14 12:35:00,1.25545,1.25548,1.25516,1.25542,350599998.0
2005-06-14 12:40:00,1.2554,1.25545,1.25497,1.25502,452599997.0
2005-06-14 12:45:00,1.25501,1.25515,1.25494,1.25503,263500001.0
2005-06-14 12:50:00,1.25505,1.25567,1.25497,1.25507,351899998.0
2005-06-14 12:55:00,1.25508,1.25545,1.25507,1.25528,313000004.0
2005-06-14 13:00:00,1.2552,1.25529,1.25504,1.25507,421399997.0
2005-06-14 13:05:00,1.25505,1.25515,1.25505,1.25513,452399999.0
2005-06-14 13:10:00,1.2551,1.2553,1.2551,1.2553,231500000.0
2005-06-14 13:15:00,1.25527,1.25563,1.25527,1.25563,352200001.0
2005-06-14 13:20:00,1.25568,1.25603,1.25565,1.25603,285499997.0
2005-06-14 13:25:00,1.25603,1.25639,1.25603,1.25624,380599997.0
2005-06-14 13:30:00,1.25632,1.25661,1.25627,1.2564,492000010.0
2005-06-14 13:35:00,1.2565,1.25655,1.25631,1.2565,424199998.0
2005-06-14 13:40:00,1.25645,1.25645,1.25604,1.25632,529799996.0
2005-06-14 13:45:00,1.25635,1.25645,1.25624,1.25632,316499999.0
2005-06-14 13:50:00,1.25638,1.25646,1.25615,1.25638,471800003.0
2005-06-14 13:55:00,1.25636,1.25658,1.2561,1.25621,428400000.0
2005-06-14 14:00:00,1.25621,1.25631,1.25565,1.25601,503800004.0
2005-06-14 14:05:00,1.25603,1.25629,1.25602,1.25625,179500000.0
2005-06-14 14:10:00,1.25635,1.25646,1.25607,1.25623,452300000.0
2005-06-14 14:15:00,1.25624,1.25631,1.25598,1.25621,424300002.0
2005-06-14 14:20:00,1.25623,1.2563,1.25591,1.25617,367900003.0
2005-06-14 14:25:00,1.2562,1.25641,1.25606,1.25635,461899999.0
2005-06-14 14:30:00,1.2559,1.2559,1.25354,1.2544,586199992.0
2005-06-14 14:35:00,1.25432,1.25432,1.2536,1.25399,528700004.0
2005-06-14 14:40:00,1.25394,1.25394,1.25294,1.25294,508300001.0
2005-06-14 14:45:00,1.25292,1.25303,1.25179,1.25185,348099997.0
2005-06-14 14:50:00,1.25188,1.25233,1.25146,1.25229,477900004.0
2005-06-14 14:55:00,1.2523,1.25252,1.25151,1.25175,405900001.0
2005-06-14 15:00:00,1.2518,1.25328,1.25162,1.25328,340400001.0
2005-06-14 15:05:00,1.25348,1.25527,1.25342,1.2544,361999999.0
2005-06-14 15:10:00,1.2546,1.25547,1.2546,1.25535,618400003.0
2005-06-14 15:15:00,1.25545,1.25545,1.25454,1.25483,356800000.0
2005-06-14 15:20:00,1.25472,1.25538,1.25452,1.25486,441799999.0
2005-06-14 15:25:00,1.25467,1.25475,1.25392,1.25432,474799998.0
2005-06-14 15:30:00,1.25435,1.25484,1.25435,1.25481,448800001.0
2005-06-14 15:35:00,1.25486,1.2563,1.25486,1.25598,447000001.0
2005-06-14 15:40:00,1.25598,1.25635,1.25575,1.25622,354000002.0
2005-06-14 15:45:00,1.25624,1.25674,1.25601,1.25658,513099995.0
2005-06-14 15:50:00,1.25641,1.25736,1.25608,1.25717,465500000.0
2005-06-14 15:55:00,1.25741,1.25865,1.25741,1.25848,412200002.0
2005-06-14 16:00:00,1.25848,1.25848,1.25761,1.25772,453500004.0
2005-06-14 16:05:00,1.25775,1.2578,1.25706,1.25711,409400000.0
2005-06-14 16:10:00,1.25718,1.25743,1.25696,1.25734,375500002.0
2005-06-14 16:15:00,1.25732,1.25734,1.25673,1.2571,527499997.0
2005-06-14 16:20:00,1.25703,1.25731,1.25696,1.25702,312900001.0
2005-06-14 16:25:00,1.25699,1.25711,1.25617,1.25621,582800003.0
2005-06-14 16:30:00,1.25625,1.25629,1.25575,1.25578,502700000.0
2005-06-14 16:35:00,1.2559,1.25651,1.25588,1.25647,299199999.0
2005-06-14 16:40:00,1.25659,1.25735,1.25654,1.25703,352200000.0
2005-06-14 16:45:00,1.25708,1.25746,1.2569,1.2569,600700003.0
2005-06-14 16:50:00,1.25675,1.25675,1.25636,1.25638,375200005.0
2005-06-14 16:55:00,1.2564,1.25667,1.2564,1.2565,357499994.0
2005-06-14 17:00:00,1.25663,1.25694,1.25643,1.2569,511799999.0
2005-06-14 17:05:00,1.25686,1.25718,1.25656,1.25677,511599999.0
2005-06-14 17:10:00,1.25675,1.25712,1.25653,1.25695,301700000.0
2005-06-14 17:15:00,1.25682,1.25695,1.25644,1.25665,369600000.0
2005-06-14 17:20:00,1.25665,1.2568,1.25631,1.25658,367700002.0
2005-06-14 17:25:00,1.2566,1.25667,1.25658,1.2566,132900002.0
2005-06-14 17:30:00,1.2566,1.25675,1.25626,1.25654,405200001.0
2005-06-14 17:35:00,1.25653,1.25653,1.256,1.2563,477099998.0
2005-06-14 17:40:00,1.25626,1.25635,1.25589,1.25634,412000005.0
2005-06-14 17:45:00,1.25635,1.25653,1.25612,1.25612,316599999.0
2005-06-14 17:50:00,1.25622,1.25626,1.25596,1.25617,359399997.0
2005-06-14 17:55:00,1.25609,1.25609,1.25427,1.25511,419400003.0
2005-06-14 18:00:00,1.25514,1.25552,1.25497,1.25552,3298200011.0
2005-06-14 18:05:00,1.2556,1.25578,1.25526,1.25532,3820200011.0
2005-06-14 18:10:00,1.2554,1.25545,1.25441,1.25443,2806500003.0
2005-06-14 18:15:00,1.25448,1.25507,1.25448,1.2548,2760700009.0
2005-06-14 18:20:00,1.25485,1.25485,1.25446,1.25455,1925090007.0
2005-06-14 18:25:00,1.25455,1.2546,1.2539,1.25433,3054100000.0
2005-06-14 18:30:00,1.2544,1.25445,1.25371,1.2544,2542500015.0
2005-06-14 18:35:00,1.25458,1.25465,1.25402,1.25448,1311799990.0
2005-06-14 18:40:00,1.25443,1.25443,1.25375,1.2543,1981899996.0
2005-06-14 18:45:00,1.25429,1.25429,1.25301,1.25319,943299999.0
2005-06-14 18:50:00,1.25321,1.25323,1.25273,1.25284,1251800004.0
2005-06-14 18:55:00,1.2528,1.2528,1.25224,1.25224,1706199997.0
2005-06-14 19:00:00,1.25225,1.25251,1.25212,1.25223,1331899998.0
2005-06-14 19:05:00,1.25223,1.2523,1.25177,1.25177,1823300000.0
2005-06-14 19:10:00,1.25175,1.25224,1.25164,1.25217,1258900006.0
2005-06-14 19:15:00,1.2521,1.2521,1.25152,1.25161,2000200000.0
2005-06-14 19:20:00,1.25158,1.25194,1.25138,1.25187,799499998.0
2005-06-14 19:25:00,1.25191,1.25191,1.25148,1.25148,1052100003.0
2005-06-14 19:30:00,1.25155,1.2516,1.25145,1.2516,602300003.0
2005-06-14 19:35:00,1.2516,1.25168,1.25138,1.2516,1239599998.0
2005-06-14 19:40:00,1.25164,1.25212,1.25156,1.25184,965200011.0
2005-06-14 19:45:00,1.25186,1.25206,1.25175,1.252,478699997.0
2005-06-14 19:50:00,1.252,1.25232,1.25195,1.2523,520399992.0
2005-06-14 19:55:00,1.25234,1.25234,1.25199,1.25205,680300005.0
2005-06-14 20:00:00,1.2521,1.25253,1.25196,1.25226,775100001.0
2005-06-14 20:05:00,1.25224,1.25233,1.25209,1.25231,1236399996.0
2005-06-14 20:10:00,1.2523,1.25245,1.25225,1.2524,1190699992.0
2005-06-14 20:15:00,1.25242,1.25251,1.25223,1.25238,1516699995.0
2005-06-14 20:20:00,1.25232,1.25243,1.25215,1.25215,1737400018.0
2005-06-14 20:25:00,1.25222,1.25226,1.25171,1.25185,1658300001.0
2005-06-14 20:30:00,1.25183,1.25244,1.25183,1.25233,1251800009.0
2005-06-14 20:35:00,1.25235,1.25254,1.25202,1.25215,1539700006.0
2005-06-14 20:40:00,1.25245,1.25265,1.25196,1.25215,1559100010.0
2005-06-14 20:45:00,1.25212,1.2526,1.25202,1.2526,897200004.0
2005-06-14 20:50:00,1.25208,1.25208,1.25162,1.25165,1109400001.0
2005-06-14 20:55:00,1.25169,1.25212,1.25158,1.25187,1875300015.0
2005-06-14 21:00:00,1.25143,1.25185,1.25143,1.25182,2858389986.0
2005-06-14 21:05:00,1.25183,1.25217,1.25157,1.25165,2019300002.0
2005-06-14 21:10:00,1.25165,1.25179,1.25155,1.25175,1781800004.0
2005-06-14 21:15:00,1.25212,1.25226,1.2517,1.25206,384399995.0
2005-06-14 21:20:00,1.25187,1.25213,1.25179,1.25185,498000003.0
2005-06-14 21:25:00,1.25182,1.25199,1.25175,1.25187,830999999.0
2005-06-14 21:30:00,1.25185,1.25186,1.25166,1.25172,648000009.0
2005-06-14 21:35:00,1.2517,1.25213,1.2517,1.252,542600004.0
2005-06-14 21:40:00,1.252,1.25315,1.25192,1.25253,794800005.0
2005-06-14 21:45:00,1.2523,1.2524,1.25218,1.2523,641500002.0
2005-06-14 21:50:00,1.25222,1.25239,1.25203,1.25232,663899997.0
2005-06-14 21:55:00,1.25242,1.25274,1.25242,1.25268,364500003.0
2005-06-14 22:00:00,1.25271,1.25289,1.25263,1.25272,925700001.0
2005-06-14 22:05:00,1.2531,1.25321,1.25265,1.25275,680200001.0
2005-06-14 22:10:00,1.25271,1.25271,1.25228,1.25239,416400001.0
2005-06-14 22:15:00,1.25255,1.25255,1.25235,1.25248,488900004.0
2005-06-14 22:20:00,1.2525,1.25297,1.25235,1.25245,679500008.0
2005-06-14 22:25:00,1.25245,1.25265,1.2523,1.25261,610899994.0
2005-06-14 22:30:00,1.25243,1.25243,1.25205,1.25213,707599999.0
2005-06-14 22:35:00,1.25219,1.25241,1.25101,1.25182,526200004.0
2005-06-14 22:40:00,1.25209,1.25231,1.25195,1.25215,663400009.0
2005-06-14 22:45:00,1.25219,1.2523,1.25205,1.25205,517200001.0
2005-06-14 22:50:00,1.25206,1.25206,1.25169,1.25187,547799993.0
2005-06-14 22:55:00,1.25191,1.25215,1.25185,1.25195,829000003.0
2005-06-14 23:00:00,1.25218,1.25263,1.25181,1.25231,650700012.0
2005-06-14 23:05:00,1.25238,1.25262,1.25193,1.25214,494700006.0
2005-06-14 23:10:00,1.25218,1.25259,1.25206,1.2523,658300002.0
2005-06-14 23:15:00,1.25235,1.25259,1.25177,1.25179,554500005.0
2005-06-14 23:20:00,1.252,1.252,1.25129,1.25143,269100000.0
2005-06-14 23:25:00,1.25148,1.25194,1.25131,1.25157,489200001.0
2005-06-14 23:30:00,1.2515,1.25218,1.2515,1.25175,532100001.0
2005-06-14 23:35:00,1.25163,1.252,1.25142,1.25195,332900004.0
2005-06-14 23:40:00,1.25148,1.25209,1.25143,1.25148,536599996.0
2005-06-14 23:45:00,1.25158,1.25206,1.25145,1.25158,364299999.0
2005-06-14 23:50:00,1.25168,1.2521,1.25157,1.25168,373200001.0
2005-06-14 23:55:00,1.25167,1.25236,1.25167,1.25188,388899999.0
2005-06-15 00:00:00,1.2524,1.25244,1.25181,1.25198,574000005.0
2005-06-15 00:05:00,1.25185,1.25239,1.25185,1.25218,379899996.0
2005-06-15 00:10:00,1.2519,1.25241,1.25185,1.25239,407000005.0
2005-06-15 00:15:00,1.2519,1.25244,1.25182,1.25219,304500002.0
2005-06-15 00:20:00,1.2519,1.25195,1.25175,1.2519,523099999.0
2005-06-15 00:25:00,1.25188,1.25251,1.25185,1.25204,431699999.0
2005-06-15 00:30:00,1.25185,1.25237,1.25173,1.25194,378500002.0
2005-06-15 00:35:00,1.252,1.25254,1.252,1.25252,362500002.0
2005-06-15 00:40:00,1.25207,1.25263,1.25205,1.2521,403199998.0
2005-06-15 00:45:00,1.2521,1.25269,1.25202,1.25205,559499998.0
2005-06-15 00:50:00,1.25225,1.25273,1.25202,1.25212,399100003.0
2005-06-15 00:55:00,1.25213,1.25271,1.25203,1.2521,246100003.0
2005-06-15 01:00:00,1.25242,1.2526,1.25203,1.2521,452100001.0
2005-06-15 01:05:00,1.25245,1.25268,1.25205,1.25215,362300001.0
2005-06-15 01:10:00,1.25212,1.25265,1.2521,1.25253,155500001.0
2005-06-15 01:15:00,1.2521,1.25261,1.25205,1.25261,307200004.0
2005-06-15 01:20:00,1.25212,1.25306,1.25212,1.25252,338000000.0
2005-06-15 01:25:00,1.25297,1.25326,1.25263,1.25288,400500000.0
2005-06-15 01:30:00,1.25283,1.25327,1.25283,1.25291,260000002.0
2005-06-15 01:35:00,1.25305,1.25306,1.25285,1.253,319099999.0
2005-06-15 01:40:00,1.25293,1.25306,1.25247,1.25306,327599999.0
2005-06-15 01:45:00,1.2525,1.25255,1.25211,1.25211,384200004.0
2005-06-15 01:50:00,1.25211,1.25225,1.2518,1.25197,277100004.0
2005-06-15 01:55:00,1.25189,1.25215,1.25185,1.25185,286900003.0
2005-06-15 02:00:00,1.25163,1.25231,1.25163,1.25164,442400000.0
2005-06-15 02:05:00,1.25172,1.25254,1.25167,1.25239,431799996.0
2005-06-15 02:10:00,1.25242,1.25258,1.2523,1.2523,378600000.0
2005-06-15 02:15:00,1.25235,1.25292,1.25208,1.25277,334400002.0
2005-06-15 02:20:00,1.25235,1.25248,1.25224,1.25238,283300002.0
2005-06-15 02:25:00,1.2525,1.25295,1.25204,1.25217,424800006.0
2005-06-15 02:30:00,1.25252,1.25261,1.25218,1.2524,427000001.0
2005-06-15 02:35:00,1.25252,1.25287,1.25235,1.25252,255899999.0
2005-06-15 02:40:00,1.25243,1.25293,1.25222,1.2525,194299999.0
2005-06-15 02:45:00,1.25259,1.25295,1.25245,1.25276,350499999.0
2005-06-15 02:50:00,1.25252,1.25301,1.2525,1.2525,419700002.0
2005-06-15 02:55:00,1.25255,1.25303,1.25248,1.25265,341900002.0
2005-06-15 03:00:00,1.2526,1.25294,1.25243,1.2525,550599997.0
2005-06-15 03:05:00,1.25268,1.25313,1.25246,1.25268,282400002.0
2005-06-15 03:10:00,1.2526,1.25288,1.25249,1.25275,186999999.0
2005-06-15 03:15:00,1.25276,1.25305,1.25276,1.25293,301700001.0
2005-06-15 03:20:00,1.25291,1.25327,1.25259,1.25313,482299997.0
2005-06-15 03:25:00,1.25277,1.25283,1.2524,1.25259,296200001.0
2005-06-15 03:30:00,1.25237,1.25267,1.25211,1.25212,388800007.0
2005-06-15 03:35:00,1.25197,1.25264,1.25193,1.2521,281600000.0
2005-06-15 03:40:00,1.2522,1.25255,1.25199,1.25212,335400001.0
2005-06-15 03:45:00,1.25272,1.25278,1.25215,1.25234,448700004.0
2005-06-15 03:50:00,1.25215,1.25234,1.25175,1.25229,426399997.0
2005-06-15 03:55:00,1.2517,1.25267,1.25169,1.25226,225100001.0
2005-06-15 04:00:00,1.25208,1.25218,1.25191,1.25198,248900000.0
2005-06-15 04:05:00,1.252,1.25231,1.25192,1.25203,296900000.0
2005-06-15 04:10:00,1.252,1.25243,1.2519,1.25215,546100006.0
2005-06-15 04:15:00,1.25235,1.25265,1.2519,1.2519,467900001.0
2005-06-15 04:20:00,1.25215,1.25246,1.25168,1.25185,416399999.0
2005-06-15 04:25:00,1.25222,1.25237,1.25176,1.25191,362200001.0
2005-06-15 04:30:00,1.25187,1.25202,1.2518,1.25188,348599998.0
2005-06-15 04:35:00,1.25185,1.25262,1.25176,1.25245,510899997.0
2005-06-15 04:40:00,1.25215,1.2523,1.25211,1.2523,357000002.0
2005-06-15 04:45:00,1.25238,1.25294,1.25232,1.25262,407300003.0
2005-06-15 04:50:00,1.25235,1.25245,1.25205,1.25228,324700000.0
2005-06-15 04:55:00,1.2525,1.25279,1.25222,1.25279,406000002.0
2005-06-15 05:00:00,1.25283,1.25333,1.25272,1.25333,323700000.0
2005-06-15 05:05:00,1.2534,1.25341,1.25313,1.25323,403000003.0
2005-06-15 05:10:00,1.25323,1.25361,1.25305,1.2531,398300000.0
2005-06-15 05:15:00,1.25302,1.25307,1.25197,1.2529,424600002.0
2005-06-15 05:20:00,1.25338,1.25341,1.25273,1.25302,447500004.0
2005-06-15 05:25:00,1.253,1.25335,1.25245,1.25245,426400005.0
2005-06-15 05:30:00,1.25232,1.25301,1.25229,1.25229,476099999.0
2005-06-15 05:35:00,1.25267,1.25292,1.25215,1.25225,473000000.0
2005-06-15 05:40:00,1.25218,1.25225,1.25114,1.25158,384300002.0
2005-06-15 05:45:00,1.25148,1.25182,1.25065,1.25081,470300002.0
2005-06-15 05:50:00,1.25056,1.25115,1.25019,1.25066,505699997.0
2005-06-15 05:55:00,1.2507,1.25072,1.25055,1.25055,359500004.0
2005-06-15 06:00:00,1.25055,1.25055,1.25027,1.25033,332500000.0
2005-06-15 06:05:00,1.25037,1.25104,1.25019,1.25055,338900004.0
2005-06-15 06:10:00,1.2509,1.25148,1.2506,1.25142,514000001.0
2005-06-15 06:15:00,1.25141,1.25193,1.25131,1.25181,433000005.0
2005-06-15 06:20:00,1.25173,1.25226,1.2517,1.2519,387000004.0
2005-06-15 06:25:00,1.25189,1.25239,1.25048,1.25132,306400001.0
2005-06-15 06:30:00,1.25183,1.25231,1.25161,1.2518,383900000.0
2005-06-15 06:35:00,1.25199,1.25203,1.25168,1.25196,351999999.0
2005-06-15 06:40:00,1.25205,1.25227,1.25179,1.25213,418499998.0
2005-06-15 06:45:00,1.2521,1.25215,1.25063,1.25167,474500000.0
2005-06-15 06:50:00,1.2517,1.25233,1.25151,1.25221,494800000.0
2005-06-15 06:55:00,1.2521,1.25247,1.252,1.2521,382900003.0
2005-06-15 07:00:00,1.25228,1.25246,1.252,1.2521,554099997.0
2005-06-15 07:05:00,1.25202,1.2525,1.25052,1.25136,203300001.0
2005-06-15 07:10:00,1.25122,1.25154,1.25058,1.25127,365299999.0
2005-06-15 07:15:00,1.25167,1.25172,1.2512,1.2513,334500004.0
2005-06-15 07:20:00,1.25125,1.25148,1.25115,1.25117,542190011.0
2005-06-15 07:25:00,1.25107,1.25107,1.24982,1.24982,403780002.0
2005-06-15 07:30:00,1.24992,1.24992,1.24946,1.24962,448599996.0
2005-06-15 07:35:00,1.24959,1.25036,1.24951,1.25036,383899999.0
2005-06-15 07:40:00,1.2502,1.25154,1.25004,1.25145,349400002.0
2005-06-15 07:45:00,1.25135,1.25177,1.25128,1.25132,412700003.0
2005-06-15 07:50:00,1.2514,1.25179,1.2513,1.25159,443200001.0
2005-06-15 07:55:00,1.25165,1.25175,1.25132,1.25143,357799997.0
2005-06-15 08:00:00,1.25135,1.25155,1.25129,1.25137,299399997.0
2005-06-15 08:05:00,1.25132,1.25143,1.25132,1.25139,515399997.0
2005-06-15 08:10:00,1.2515,1.25165,1.25142,1.2515,305100003.0
2005-06-15 08:15:00,1.25155,1.25208,1.25145,1.25208,366100001.0
2005-06-15 08:20:00,1.25202,1.25211,1.25177,1.2521,525199994.0
2005-06-15 08:25:00,1.25208,1.25222,1.2519,1.2519,205800001.0
2005-06-15 08:30:00,1.25179,1.25248,1.25179,1.25248,544400008.0
2005-06-15 08:35:00,1.25255,1.25259,1.25196,1.25206,364800002.0
2005-06-15 08:40:00,1.25204,1.25264,1.25183,1.25195,260499998.0
2005-06-15 08:45:00,1.2519,1.25243,1.25185,1.25195,279600001.0
2005-06-15 08:50:00,1.25185,1.25195,1.25161,1.25175,357400000.0
2005-06-15 08:55:00,1.25167,1.25236,1.25155,1.25201,730700005.0
2005-06-15 09:00:00,1.25188,1.25205,1.25156,1.2518,290700001.0
2005-06-15 09:05:00,1.2518,1.25184,1.25154,1.2517,348200001.0
2005-06-15 09:10:00,1.25162,1.25193,1.25044,1.25183,314800002.0
2005-06-15 09:15:00,1.2515,1.25187,1.25145,1.2518,277500000.0
2005-06-15 09:20:00,1.2519,1.2519,1.25165,1.25165,336699998.0
2005-06-15 09:25:00,1.25172,1.25189,1.25154,1.25189,589200004.0
2005-06-15 09:30:00,1.2519,1.25228,1.25188,1.25202,362199998.0
2005-06-15 09:35:00,1.2519,1.25195,1.25145,1.25152,417500002.0
2005-06-15 09:40:00,1.25161,1.25209,1.2516,1.25198,337100000.0
2005-06-15 09:45:00,1.25167,1.25172,1.25163,1.2517,225000000.0
2005-06-15 09:50:00,1.25192,1.25223,1.25001,1.25001,558099996.0
2005-06-15 09:55:00,1.24969,1.25104,1.24969,1.25095,495000003.0
2005-06-15 10:00:00,1.25052,1.25089,1.24996,1.2506,574699998.0
2005-06-15 10:05:00,1.25064,1.25103,1.25063,1.25088,371499999.0
2005-06-15 10:10:00,1.2508,1.25093,1.25057,1.25066,386199998.0
2005-06-15 10:15:00,1.2507,1.25078,1.25034,1.25055,636199998.0
2005-06-15 10:20:00,1.25067,1.25077,1.24983,1.24991,508699999.0
2005-06-15 10:25:00,1.24987,1.2499,1.24899,1.24943,732099994.0
2005-06-15 10:30:00,1.24959,1.24989,1.24959,1.24973,509800001.0
2005-06-15 10:35:00,1.2496,1.2497,1.24863,1.24955,551900000.0
2005-06-15 10:40:00,1.24951,1.24953,1.24925,1.24925,394900001.0
2005-06-15 10:45:00,1.24929,1.24996,1.24919,1.24977,581600002.0
2005-06-15 10:50:00,1.24972,1.25038,1.2496,1.25038,465899998.0
2005-06-15 10:55:00,1.25042,1.25059,1.25031,1.25032,364999997.0
2005-06-15 11:00:00,1.25025,1.25064,1.25025,1.25058,418200002.0
2005-06-15 11:05:00,1.25052,1.25052,1.25033,1.25043,458000003.0
2005-06-15 11:10:00,1.25065,1.25065,1.25032,1.25042,704599999.0
2005-06-15 11:15:00,1.25043,1.25103,1.25042,1.25063,510900003.0
2005-06-15 11:20:00,1.25053,1.25087,1.2505,1.2506,528499999.0
2005-06-15 11:25:00,1.25097,1.25099,1.25042,1.25053,679799997.0
2005-06-15 11:30:00,1.25058,1.25113,1.25039,1.25042,568399999.0
2005-06-15 11:35:00,1.2507,1.2508,1.24991,1.25012,343100003.0
2005-06-15 11:40:00,1.25005,1.25027,1.24989,1.25024,540500002.0
2005-06-15 11:45:00,1.25033,1.25039,1.24998,1.25023,366100002.0
2005-06-15 11:50:00,1.25023,1.25023,1.2495,1.24975,527200003.0
2005-06-15 11:55:00,1.24985,1.2504,1.24931,1.2494,418200002.0
2005-06-15 12:00:00,1.2495,1.2496,1.24932,1.2496,372500004.0
2005-06-15 12:05:00,1.24965,1.25014,1.24965,1.2498,388899999.0
2005-06-15 12:10:00,1.2498,1.25005,1.24975,1.25001,480900005.0
2005-06-15 12:15:00,1.25001,1.25027,1.24991,1.25006,414299996.0
2005-06-15 12:20:00,1.2501,1.25019,1.24989,1.24999,495000008.0
2005-06-15 12:25:00,1.25001,1.25003,1.24915,1.24918,604199993.0
2005-06-15 12:30:00,1.24922,1.24947,1.24889,1.24897,398900003.0
2005-06-15 12:35:00,1.249,1.2491,1.24865,1.24907,444000011.0
2005-06-15 12:40:00,1.24909,1.24909,1.24855,1.24881,422700005.0
2005-06-15 12:45:00,1.24883,1.249,1.24873,1.24882,547499998.0
2005-06-15 12:50:00,1.24885,1.2495,1.24885,1.2489,332300002.0
2005-06-15 12:55:00,1.24894,1.24923,1.24891,1.24917,414899995.0
2005-06-15 13:00:00,1.24928,1.24947,1.24905,1.24916,400700001.0
2005-06-15 13:05:00,1.24925,1.24979,1.24918,1.24961,544599999.0
2005-06-15 13:10:00,1.2498,1.2499,1.2492,1.24922,440200003.0
2005-06-15 13:15:00,1.24908,1.24908,1.24874,1.2489,341500000.0
2005-06-15 13:20:00,1.24887,1.24918,1.24877,1.24892,532900005.0
2005-06-15 13:25:00,1.24882,1.24931,1.24865,1.24899,239200003.0
2005-06-15 13:30:00,1.2489,1.24928,1.24883,1.24892,517200000.0
2005-06-15 13:35:00,1.2489,1.24896,1.24883,1.24896,352899998.0
2005-06-15 13:40:00,1.24898,1.249,1.24831,1.24832,414700000.0
2005-06-15 13:45:00,1.24835,1.24861,1.24835,1.24837,423299996.0
2005-06-15 13:50:00,1.2484,1.2485,1.24835,1.24848,332600003.0
2005-06-15 13:55:00,1.24844,1.2489,1.24818,1.2484,451900005.0
2005-06-15 14:00:00,1.24833,1.24847,1.24816,1.24827,134800001.0
2005-06-15 14:05:00,1.24821,1.24822,1.24804,1.24804,316499996.0
2005-06-15 14:10:00,1.24813,1.24813,1.24718,1.24726,419490000.0
2005-06-15 14:15:00,1.24721,1.24789,1.24707,1.24763,534000002.0
2005-06-15 14:20:00,1.24758,1.24817,1.24738,1.24771,564500007.0
2005-06-15 14:25:00,1.24775,1.24801,1.24768,1.24785,403599995.0
2005-06-15 14:30:00,1.24789,1.24806,1.24668,1.24772,513400004.0
2005-06-15 14:35:00,1.24751,1.2481,1.24666,1.24694,543000004.0
2005-06-15 14:40:00,1.24697,1.24714,1.24643,1.24658,371799999.0
2005-06-15 14:45:00,1.24662,1.24672,1.24625,1.24633,407299999.0
2005-06-15 14:50:00,1.24637,1.24709,1.24621,1.24707,633100004.0
2005-06-15 14:55:00,1.24711,1.24726,1.24627,1.24637,434200002.0
2005-06-15 15:00:00,1.24645,1.24718,1.24565,1.2467,429000001.0
2005-06-15 15:05:00,1.2466,1.24693,1.24632,1.24632,407400003.0
2005-06-15 15:10:00,1.24627,1.24645,1.24594,1.24605,579800003.0
2005-06-15 15:15:00,1.24612,1.24652,1.24603,1.24622,442100003.0
2005-06-15 15:20:00,1.24627,1.24629,1.24411,1.24411,512200000.0
2005-06-15 15:25:00,1.24367,1.24371,1.24304,1.24304,479100004.0
2005-06-15 15:30:00,1.24282,1.243,1.24043,1.24056,567799998.0
2005-06-15 15:35:00,1.24048,1.24048,1.23793,1.23793,643800005.0
2005-06-15 15:40:00,1.23787,1.23877,1.23787,1.23862,398299998.0
2005-06-15 15:45:00,1.23873,1.23957,1.23855,1.23907,380499995.0
2005-06-15 15:50:00,1.23927,1.23957,1.23862,1.23862,495000002.0
2005-06-15 15:55:00,1.23828,1.2383,1.23757,1.23811,528500006.0
2005-06-15 16:00:00,1.23817,1.2387,1.23817,1.23838,435999999.0
2005-06-15 16:05:00,1.23835,1.23856,1.23775,1.2384,438400002.0
2005-06-15 16:10:00,1.23859,1.23907,1.23853,1.23895,361100003.0
2005-06-15 16:15:00,1.23898,1.2395,1.23896,1.23949,660899998.0
2005-06-15 16:20:00,1.23933,1.24016,1.23933,1.23987,566500002.0
2005-06-15 16:25:00,1.23985,1.24012,1.23949,1.23964,466299998.0
2005-06-15 16:30:00,1.23968,1.23987,1.23946,1.23946,524000000.0
2005-06-15 16:35:00,1.23944,1.23944,1.23892,1.23904,455000003.0
2005-06-15 16:40:00,1.23901,1.23915,1.23882,1.23899,507700002.0
2005-06-15 16:45:00,1.2391,1.23938,1.23901,1.23908,617700002.0
2005-06-15 16:50:00,1.23902,1.23917,1.2388,1.23904,479300004.0
2005-06-15 16:55:00,1.23897,1.23978,1.23897,1.2397,549299989.0
2005-06-15 17:00:00,1.23963,1.24008,1.23955,1.2399,469500009.0
2005-06-15 17:05:00,1.23996,1.2405,1.23988,1.24026,437200002.0
2005-06-15 17:10:00,1.24017,1.24038,1.2401,1.24038,445500004.0
2005-06-15 17:15:00,1.24037,1.24133,1.24037,1.2412,367100002.0
2005-06-15 17:20:00,1.24112,1.24112,1.24034,1.2407,551099998.0
2005-06-15 17:25:00,1.24073,1.24082,1.24006,1.24006,344900001.0
2005-06-15 17:30:00,1.24003,1.24027,1.2399,1.24023,504800005.0
2005-06-15 17:35:00,1.24018,1.24018,1.23957,1.2398,230000002.0
2005-06-15 17:40:00,1.23985,1.23985,1.23855,1.23899,438000001.0
2005-06-15 17:45:00,1.23883,1.23923,1.2385,1.23895,475000002.0
2005-06-15 17:50:00,1.23885,1.2394,1.23867,1.2394,419200002.0
2005-06-15 17:55:00,1.23942,1.23958,1.23936,1.23948,555799996.0
2005-06-15 18:00:00,1.23953,1.24043,1.23947,1.24025,2868200002.0
2005-06-15 18:05:00,1.24029,1.24047,1.24015,1.24032,4131490011.0
2005-06-15 18:10:00,1.2404,1.24045,1.23904,1.23915,2280799995.0
2005-06-15 18:15:00,1.23897,1.23909,1.238,1.23909,2586900001.0
2005-06-15 18:20:00,1.23912,1.23912,1.23852,1.23857,2092399995.0
2005-06-15 18:25:00,1.23845,1.23865,1.23804,1.23827,2679600007.0
2005-06-15 18:30:00,1.23826,1.23826,1.23773,1.23777,2735700013.0
2005-06-15 18:35:00,1.23776,1.23817,1.23761,1.23817,1366200003.0
2005-06-15 18:40:00,1.23821,1.23835,1.238,1.23802,2256990007.0
2005-06-15 18:45:00,1.23801,1.23801,1.23769,1.23785,958299995.0
2005-06-15 18:50:00,1.2378,1.23785,1.2376,1.23765,1428299995.0
2005-06-15 18:55:00,1.23766,1.23798,1.23766,1.23772,1566100000.0
2005-06-15 19:00:00,1.23775,1.23794,1.2377,1.23776,1092200005.0
2005-06-15 19:05:00,1.23778,1.23788,1.23773,1.23775,2443700009.0
2005-06-15 19:10:00,1.23763,1.23763,1.23597,1.23597,1049300009.0
2005-06-15 19:15:00,1.2361,1.23713,1.2361,1.237,1586799999.0
2005-06-15 19:20:00,1.237,1.23788,1.2369,1.23782,827000004.0
2005-06-15 19:25:00,1.2378,1.2378,1.23727,1.23734,741200003.0
2005-06-15 19:30:00,1.23725,1.23773,1.23698,1.23757,694200000.0
2005-06-15 19:35:00,1.23756,1.23765,1.23738,1.23747,1375799997.0
2005-06-15 19:40:00,1.23743,1.23755,1.23683,1.23729,725489998.0
2005-06-15 19:45:00,1.23733,1.23753,1.23733,1.23742,449499999.0
2005-06-15 19:50:00,1.23738,1.23738,1.23645,1.23661,467199998.0
2005-06-15 19:55:00,1.23666,1.23666,1.23567,1.23567,923799998.0
2005-06-15 20:00:00,1.23565,1.23629,1.23559,1.23583,813100007.0
2005-06-15 20:05:00,1.23582,1.2363,1.23582,1.2363,980800001.0
2005-06-15 20:10:00,1.23642,1.23657,1.23597,1.23609,1119400013.0
2005-06-15 20:15:00,1.23615,1.23645,1.23592,1.23633,1889900010.0
2005-06-15 20:20:00,1.23633,1.2366,1.23616,1.23635,1771499999.0
2005-06-15 20:25:00,1.23641,1.23658,1.23614,1.23628,2020600007.0
2005-06-15 20:30:00,1.23642,1.23648,1.2355,1.2357,1583899997.0
2005-06-15 20:35:00,1.23579,1.23596,1.23574,1.23585,1514000001.0
2005-06-15 20:40:00,1.236,1.2366,1.236,1.2366,1418800009.0
2005-06-15 20:45:00,1.23652,1.237,1.23638,1.237,995699998.0
2005-06-15 20:50:00,1.23697,1.237,1.23653,1.23655,1023400001.0
2005-06-15 20:55:00,1.23659,1.23697,1.23636,1.23648,1624900005.0
2005-06-15 21:00:00,1.23665,1.23674,1.23639,1.23657,2817800001.0
2005-06-15 21:05:00,1.23655,1.23672,1.23623,1.23672,1724900004.0
2005-06-15 21:10:00,1.23675,1.2368,1.23658,1.23667,1747600004.0
2005-06-15 21:15:00,1.23666,1.23711,1.23666,1.23711,508199996.0
2005-06-15 21:20:00,1.23728,1.23746,1.23718,1.23738,334800001.0
2005-06-15 21:25:00,1.23697,1.23793,1.23687,1.23792,665299998.0
2005-06-15 21:30:00,1.23795,1.23795,1.23727,1.23758,689500005.0
2005-06-15 21:35:00,1.23712,1.23787,1.23706,1.2378,882300000.0
2005-06-15 21:40:00,1.23782,1.2379,1.23718,1.23735,852200001.0
2005-06-15 21:45:00,1.23749,1.23766,1.23729,1.23755,734800002.0
2005-06-15 21:50:00,1.23763,1.23769,1.23739,1.23745,664000004.0
2005-06-15 21:55:00,1.2375,1.2375,1.237,1.23702,390299997.0
2005-06-15 22:00:00,1.23705,1.23737,1.23703,1.23731,958800002.0
2005-06-15 22:05:00,1.2373,1.23747,1.2369,1.23706,696599997.0
2005-06-15 22:10:00,1.23705,1.23742,1.237,1.23735,398599999.0
2005-06-15 22:15:00,1.23736,1.23736,1.23553,1.23685,333399999.0
2005-06-15 22:20:00,1.2369,1.23712,1.2366,1.23712,606190002.0
2005-06-15 22:25:00,1.23715,1.23715,1.23686,1.23686,667599999.0
2005-06-15 22:30:00,1.23685,1.23716,1.2368,1.23702,820600002.0
2005-06-15 22:35:00,1.23704,1.23704,1.23633,1.23633,507500001.0
2005-06-15 22:40:00,1.23622,1.23622,1.23495,1.23495,676499999.0
2005-06-15 22:45:00,1.23525,1.23529,1.23474,1.23529,380000003.0
2005-06-15 22:50:00,1.23535,1.2354,1.23496,1.23505,457400005.0
2005-06-15 22:55:00,1.23506,1.23582,1.23486,1.23565,710999999.0
2005-06-15 23:00:00,1.23563,1.23587,1.2349,1.23522,488399998.0
2005-06-15 23:05:00,1.23545,1.23572,1.23503,1.23546,511999999.0
2005-06-15 23:10:00,1.23565,1.23565,1.23498,1.23514,441799997.0
2005-06-15 23:15:00,1.23531,1.23558,1.23511,1.2355,389399996.0
2005-06-15 23:20:00,1.23544,1.2358,1.23508,1.23563,464099997.0
2005-06-15 23:25:00,1.23563,1.23572,1.23507,1.23539,653700002.0
2005-06-15 23:30:00,1.2353,1.23546,1.23494,1.235,269899999.0
2005-06-15 23:35:00,1.23482,1.23595,1.23463,1.23585,508499997.0
2005-06-15 23:40:00,1.23577,1.23675,1.23575,1.23673,323400000.0
2005-06-15 23:45:00,1.23692,1.2372,1.23682,1.23715,362200005.0
2005-06-15 23:50:00,1.23725,1.23743,1.23713,1.23743,504900005.0
2005-06-15 23:55:00,1.23735,1.23755,1.23719,1.23748,290499998.0
2005-06-16 00:00:00,1.23752,1.23752,1.23586,1.2369,493799998.0
2005-06-16 00:05:00,1.23692,1.23715,1.23651,1.23659,401100001.0
2005-06-16 00:10:00,1.23642,1.2367,1.23624,1.23658,533500001.0
2005-06-16 00:15:00,1.23635,1.23671,1.23585,1.2361,481199997.0
2005-06-16 00:20:00,1.2362,1.23673,1.23584,1.23663,659800003.0
2005-06-16 00:25:00,1.23677,1.23733,1.2361,1.23733,295300002.0
2005-06-16 00:30:00,1.23735,1.23744,1.23684,1.23741,283699999.0
2005-06-16 00:35:00,1.23708,1.2373,1.23579,1.23663,663200000.0
2005-06-16 00:40:00,1.23687,1.23701,1.23656,1.2369,292700001.0
2005-06-16 00:45:00,1.23677,1.237,1.23645,1.23676,473299994.0
2005-06-16 00:50:00,1.23685,1.23692,1.23658,1.23684,425899997.0
2005-06-16 00:55:00,1.2368,1.23685,1.23659,1.2368,403200001.0
2005-06-16 01:00:00,1.23693,1.23701,1.23657,1.23697,443900003.0
2005-06-16 01:05:00,1.23703,1.23704,1.23657,1.23695,520199999.0
2005-06-16 01:10:00,1.23692,1.2371,1.23661,1.23685,370300005.0
2005-06-16 01:15:00,1.2367,1.23717,1.23659,1.2369,326799999.0
2005-06-16 01:20:00,1.23668,1.23718,1.23659,1.23663,462800000.0
2005-06-16 01:25:00,1.2369,1.23695,1.23683,1.2369,328600000.0
2005-06-16 01:30:00,1.2369,1.23703,1.23641,1.23666,464399998.0
2005-06-16 01:35:00,1.2366,1.23686,1.23644,1.23656,399000001.0
2005-06-16 01:40:00,1.2367,1.23697,1.2365,1.2368,436000001.0
2005-06-16 01:45:00,1.2368,1.23707,1.23671,1.2368,431699999.0
2005-06-16 01:50:00,1.23693,1.23702,1.23646,1.2367,399300002.0
2005-06-16 01:55:00,1.23618,1.23618,1.23529,1.23578,594200008.0
2005-06-16 02:00:00,1.23588,1.23646,1.23556,1.23556,466999997.0
2005-06-16 02:05:00,1.23568,1.23612,1.23545,1.23581,538199997.0
2005-06-16 02:10:00,1.23588,1.23606,1.23576,1.23606,282100002.0
2005-06-16 02:15:00,1.23616,1.23641,1.23573,1.23641,537900004.0
2005-06-16 02:20:00,1.23645,1.23658,1.23608,1.23624,473900002.0
2005-06-16 02:25:00,1.23635,1.23645,1.23576,1.2361,458799998.0
2005-06-16 02:30:00,1.23642,1.23657,1.23638,1.23653,389000000.0
2005-06-16 02:35:00,1.23632,1.23662,1.23586,1.23662,276000000.0
2005-06-16 02:40:00,1.23639,1.23683,1.23635,1.2367,241600000.0
2005-06-16 02:45:00,1.23665,1.2367,1.23617,1.2365,442300001.0
2005-06-16 02:50:00,1.2364,1.23678,1.23637,1.23678,226799997.0
2005-06-16 02:55:00,1.23687,1.23702,1.23665,1.23693,297199996.0
2005-06-16 03:00:00,1.23678,1.23702,1.2366,1.23674,456499999.0
2005-06-16 03:05:00,1.23678,1.23708,1.23655,1.23708,406400006.0
2005-06-16 03:10:00,1.2367,1.23718,1.23662,1.23705,286700005.0
2005-06-16 03:15:00,1.23713,1.23742,1.23695,1.23742,477300004.0
2005-06-16 03:20:00,1.23743,1.23743,1.23712,1.23723,607900004.0
2005-06-16 03:25:00,1.23718,1.23738,1.23692,1.23708,494099999.0
2005-06-16 03:30:00,1.2373,1.23757,1.23725,1.23752,503799998.0
2005-06-16 03:35:00,1.23735,1.23755,1.23733,1.23747,207600000.0
2005-06-16 03:40:00,1.23745,1.23755,1.23742,1.23749,294400001.0
2005-06-16 03:45:00,1.23754,1.23759,1.23742,1.23745,566900001.0
2005-06-16 03:50:00,1.23748,1.23763,1.23748,1.23758,200999999.0
2005-06-16 03:55:00,1.23723,1.23772,1.23723,1.23752,251600000.0
2005-06-16 04:00:00,1.23768,1.23779,1.23762,1.23771,132200001.0
2005-06-16 04:05:00,1.2378,1.23785,1.23761,1.23782,207800000.0
2005-06-16 04:10:00,1.2378,1.2378,1.23749,1.23765,405600003.0
2005-06-16 04:15:00,1.23765,1.23785,1.2376,1.2376,225100004.0
2005-06-16 04:20:00,1.23785,1.23789,1.23766,1.23782,424100003.0
2005-06-16 04:25:00,1.23786,1.23794,1.23775,1.23777,229099999.0
2005-06-16 04:30:00,1.23777,1.23787,1.23743,1.23771,462900003.0
2005-06-16 04:35:00,1.23782,1.23797,1.23754,1.2378,383600000.0
2005-06-16 04:40:00,1.23778,1.23785,1.23754,1.23757,296999999.0
2005-06-16 04:45:00,1.23778,1.23796,1.23777,1.23783,437200001.0
2005-06-16 04:50:00,1.23782,1.23782,1.2374,1.23752,313199999.0
2005-06-16 04:55:00,1.23746,1.23788,1.23733,1.23769,372099997.0
2005-06-16 05:00:00,1.23774,1.23789,1.23754,1.2378,423600003.0
2005-06-16 05:05:00,1.23784,1.23798,1.23757,1.23768,409300004.0
2005-06-16 05:10:00,1.23785,1.23799,1.23782,1.23793,344099997.0
2005-06-16 05:15:00,1.23785,1.23798,1.23783,1.2379,420200006.0
2005-06-16 05:20:00,1.23783,1.238,1.2374,1.2376,438000000.0
2005-06-16 05:25:00,1.23785,1.23785,1.23755,1.23757,334999996.0
2005-06-16 05:30:00,1.23752,1.23784,1.2375,1.23776,405199998.0
2005-06-16 05:35:00,1.2374,1.23785,1.2374,1.23785,488700002.0
2005-06-16 05:40:00,1.23792,1.23793,1.23754,1.23768,297699999.0
2005-06-16 05:45:00,1.23761,1.23787,1.23761,1.23773,398799997.0
2005-06-16 05:50:00,1.23765,1.23817,1.23762,1.23794,523700001.0
2005-06-16 05:55:00,1.23791,1.23827,1.23785,1.23823,504400002.0
2005-06-16 06:00:00,1.23801,1.23842,1.23784,1.2383,385799998.0
2005-06-16 06:05:00,1.23838,1.23845,1.23794,1.23834,297600001.0
2005-06-16 06:10:00,1.23845,1.23848,1.23824,1.23848,372400004.0
2005-06-16 06:15:00,1.2385,1.23867,1.23837,1.2386,516000005.0
2005-06-16 06:20:00,1.23857,1.23898,1.2385,1.23898,465000003.0
2005-06-16 06:25:00,1.23891,1.23891,1.2385,1.2388,461499997.0
2005-06-16 06:30:00,1.23882,1.23893,1.23839,1.2388,471799999.0
2005-06-16 06:35:00,1.23854,1.23891,1.23854,1.2388,351900004.0
2005-06-16 06:40:00,1.23887,1.23896,1.23843,1.23883,398599998.0
2005-06-16 06:45:00,1.2389,1.23901,1.23862,1.23885,458599998.0
2005-06-16 06:50:00,1.2389,1.23892,1.23845,1.23848,431900001.0
2005-06-16 06:55:00,1.23885,1.23885,1.2387,1.2388,256500003.0
2005-06-16 07:00:00,1.23873,1.23876,1.23839,1.2385,290599999.0
2005-06-16 07:05:00,1.23844,1.23857,1.23824,1.2384,367099998.0
2005-06-16 07:10:00,1.23843,1.23847,1.23812,1.23829,316600001.0
2005-06-16 07:15:00,1.23827,1.23849,1.23776,1.2384,434399997.0
2005-06-16 07:20:00,1.23835,1.23855,1.23825,1.23825,241100001.0
2005-06-16 07:25:00,1.2383,1.2384,1.23822,1.2383,286200003.0
2005-06-16 07:30:00,1.23825,1.23854,1.23821,1.23832,226199997.0
2005-06-16 07:35:00,1.23835,1.23845,1.23804,1.23837,374599998.0
2005-06-16 07:40:00,1.2383,1.23843,1.23809,1.23835,336400001.0
2005-06-16 07:45:00,1.23822,1.23858,1.23809,1.23817,460100003.0
2005-06-16 07:50:00,1.23845,1.23865,1.23842,1.23855,303800000.0
2005-06-16 07:55:00,1.23865,1.23874,1.23852,1.23868,247699999.0
2005-06-16 08:00:00,1.23865,1.23923,1.23851,1.23918,406600000.0
2005-06-16 08:05:00,1.239,1.23918,1.23882,1.23882,375599999.0
2005-06-16 08:10:00,1.239,1.23908,1.23873,1.23894,517700001.0
2005-06-16 08:15:00,1.239,1.23903,1.23861,1.23877,327299998.0
2005-06-16 08:20:00,1.23899,1.23923,1.23887,1.23908,439400004.0
2005-06-16 08:25:00,1.23913,1.23918,1.23869,1.2388,441799998.0
2005-06-16 08:30:00,1.23884,1.23892,1.23844,1.23878,618900006.0
2005-06-16 08:35:00,1.2388,1.2388,1.2384,1.23877,317300000.0
2005-06-16 08:40:00,1.2388,1.23925,1.2388,1.23925,313399997.0
2005-06-16 08:45:00,1.23915,1.23925,1.23901,1.23912,330500004.0
2005-06-16 08:50:00,1.2391,1.23927,1.2389,1.23927,464600001.0
2005-06-16 08:55:00,1.23919,1.23935,1.2391,1.23919,631399999.0
2005-06-16 09:00:00,1.23918,1.23926,1.23841,1.23895,403089996.0
2005-06-16 09:05:00,1.23905,1.23935,1.23905,1.23935,258600001.0
2005-06-16 09:10:00,1.23919,1.23919,1.23875,1.23891,409800002.0
2005-06-16 09:15:00,1.23897,1.23897,1.23873,1.23891,292100000.0
2005-06-16 09:20:00,1.23902,1.23939,1.23895,1.23916,402800000.0
2005-06-16 09:25:00,1.23922,1.23935,1.23919,1.2392,286399999.0
2005-06-16 09:30:00,1.23918,1.23951,1.23909,1.23909,399700002.0
2005-06-16 09:35:00,1.23925,1.23951,1.23902,1.2393,474600001.0
2005-06-16 09:40:00,1.2393,1.23938,1.23908,1.23935,409700002.0
2005-06-16 09:45:00,1.23935,1.23963,1.23933,1.23946,189699998.0
2005-06-16 09:50:00,1.23937,1.23938,1.23897,1.23913,361800001.0
2005-06-16 09:55:00,1.2392,1.23931,1.23913,1.23919,305700001.0
2005-06-16 10:00:00,1.23903,1.23911,1.2388,1.23899,542699998.0
2005-06-16 10:05:00,1.23925,1.23948,1.23892,1.239,200999996.0
2005-06-16 10:10:00,1.239,1.23938,1.23837,1.23837,387100006.0
2005-06-16 10:15:00,1.23841,1.23905,1.23836,1.23846,570999998.0
2005-06-16 10:20:00,1.23839,1.23847,1.23795,1.23838,543400001.0
2005-06-16 10:25:00,1.23838,1.23852,1.23808,1.23852,482299997.0
2005-06-16 10:30:00,1.23811,1.23845,1.23803,1.23845,489400005.0
2005-06-16 10:35:00,1.23842,1.23899,1.2384,1.23893,655399990.0
2005-06-16 10:40:00,1.23893,1.23937,1.23893,1.23898,492799995.0
2005-06-16 10:45:00,1.23899,1.23932,1.23889,1.23927,498700002.0
2005-06-16 10:50:00,1.23921,1.23922,1.23794,1.23822,547700002.0
2005-06-16 10:55:00,1.2381,1.23862,1.23802,1.23829,481500001.0
2005-06-16 11:00:00,1.23825,1.23857,1.2382,1.23836,454999998.0
2005-06-16 11:05:00,1.2384,1.239,1.23838,1.23877,372000004.0
2005-06-16 11:10:00,1.23875,1.23925,1.2387,1.23913,551800004.0
2005-06-16 11:15:00,1.23911,1.23934,1.23875,1.23875,551400005.0
2005-06-16 11:20:00,1.23872,1.23895,1.23835,1.2384,350499998.0
2005-06-16 11:25:00,1.23847,1.23859,1.23793,1.23793,497300001.0
2005-06-16 11:30:00,1.23786,1.23833,1.23739,1.23752,513900002.0
2005-06-16 11:35:00,1.2374,1.23805,1.23738,1.2375,500100003.0
2005-06-16 11:40:00,1.23751,1.23781,1.23671,1.23772,637900010.0
2005-06-16 11:45:00,1.23767,1.23795,1.23751,1.23767,281200001.0
2005-06-16 11:50:00,1.23767,1.23778,1.23757,1.23777,550200001.0
2005-06-16 11:55:00,1.23792,1.23798,1.23726,1.23747,729100002.0
2005-06-16 12:00:00,1.23728,1.23746,1.23707,1.23742,372700004.0
2005-06-16 12:05:00,1.23756,1.23762,1.2374,1.2376,508700004.0
2005-06-16 12:10:00,1.23764,1.2384,1.23764,1.23785,453400002.0
2005-06-16 12:15:00,1.23809,1.23822,1.23789,1.23798,655700006.0
2005-06-16 12:20:00,1.23792,1.23801,1.237,1.23709,339699996.0
2005-06-16 12:25:00,1.2371,1.23732,1.23707,1.23716,419100003.0
2005-06-16 12:30:00,1.23725,1.23755,1.23705,1.23714,451999999.0
2005-06-16 12:35:00,1.23719,1.23738,1.237,1.2373,420600000.0
2005-06-16 12:40:00,1.23737,1.23743,1.23722,1.23729,401300003.0
2005-06-16 12:45:00,1.23755,1.23755,1.23713,1.23732,364699996.0
2005-06-16 12:50:00,1.23738,1.23828,1.23729,1.23808,620500001.0
2005-06-16 12:55:00,1.2381,1.23878,1.23798,1.23823,506500002.0
2005-06-16 13:00:00,1.23803,1.23819,1.23768,1.23783,470900003.0
2005-06-16 13:05:00,1.2377,1.2377,1.23705,1.23713,284500000.0
2005-06-16 13:10:00,1.23708,1.23735,1.23687,1.23735,188400001.0
2005-06-16 13:15:00,1.23735,1.23759,1.23675,1.23699,453599998.0
2005-06-16 13:20:00,1.23693,1.23706,1.23682,1.23705,276900003.0
2005-06-16 13:25:00,1.23702,1.23707,1.23675,1.23675,230300001.0
2005-06-16 13:30:00,1.23673,1.23743,1.23646,1.23743,485700002.0
2005-06-16 13:35:00,1.23733,1.23773,1.23719,1.23753,554900004.0
2005-06-16 13:40:00,1.23763,1.23788,1.2374,1.2374,547900003.0
2005-06-16 13:45:00,1.2374,1.23769,1.23736,1.23753,399100002.0
2005-06-16 13:50:00,1.23759,1.2376,1.23721,1.23721,538100000.0
2005-06-16 13:55:00,1.23716,1.23731,1.23695,1.23722,532000002.0
2005-06-16 14:00:00,1.23716,1.23735,1.23696,1.23697,265499996.0
2005-06-16 14:05:00,1.23684,1.23688,1.23642,1.23645,463300004.0
2005-06-16 14:10:00,1.23653,1.23666,1.23559,1.23638,669500005.0
2005-06-16 14:15:00,1.23643,1.23658,1.23601,1.23601,575400000.0
2005-06-16 14:20:00,1.23587,1.23605,1.2355,1.23565,371900000.0
2005-06-16 14:25:00,1.23568,1.23626,1.23556,1.2362,520200001.0
2005-06-16 14:30:00,1.23621,1.23669,1.23592,1.23661,449300002.0
2005-06-16 14:35:00,1.23653,1.23655,1.23552,1.23581,449800004.0
2005-06-16 14:40:00,1.23576,1.23576,1.23546,1.23551,278600002.0
2005-06-16 14:45:00,1.23546,1.23574,1.23535,1.23551,648100003.0
2005-06-16 14:50:00,1.23559,1.23718,1.23554,1.23712,392900003.0
2005-06-16 14:55:00,1.2373,1.23792,1.23708,1.23731,585299999.0
2005-06-16 15:00:00,1.23726,1.23783,1.23681,1.23694,464200000.0
2005-06-16 15:05:00,1.23677,1.23677,1.23651,1.23653,455200003.0
2005-06-16 15:10:00,1.23647,1.23668,1.23634,1.23656,537200001.0
2005-06-16 15:15:00,1.23672,1.23677,1.23544,1.23544,530100000.0
2005-06-16 15:20:00,1.23536,1.23569,1.23497,1.23563,449600001.0
2005-06-16 15:25:00,1.23528,1.23565,1.2348,1.23565,622300010.0
2005-06-16 15:30:00,1.23578,1.23616,1.2353,1.23545,503899999.0
2005-06-16 15:35:00,1.23553,1.23623,1.23548,1.23622,524200006.0
2005-06-16 15:40:00,1.2364,1.23783,1.2364,1.23773,409999999.0
2005-06-16 15:45:00,1.23797,1.23862,1.23723,1.23819,448099999.0
2005-06-16 15:50:00,1.2383,1.2391,1.2381,1.2391,297599999.0
2005-06-16 15:55:00,1.23922,1.23967,1.23861,1.23895,462000002.0
2005-06-16 16:00:00,1.23904,1.23923,1.23858,1.23914,360800000.0
2005-06-16 16:05:00,1.23922,1.2394,1.23901,1.23925,563999997.0
2005-06-16 16:10:00,1.23928,1.23966,1.23902,1.23966,535999999.0
2005-06-16 16:15:00,1.23974,1.2409,1.2396,1.24079,402100001.0
2005-06-16 16:20:00,1.2407,1.24148,1.24066,1.24146,551899996.0
2005-06-16 16:25:00,1.24148,1.24167,1.24054,1.2413,657000007.0
2005-06-16 16:30:00,1.24098,1.24098,1.24043,1.24062,491500006.0
2005-06-16 16:35:00,1.24062,1.24062,1.2391,1.23968,420100004.0
2005-06-16 16:40:00,1.23953,1.2399,1.23933,1.23976,550200000.0
2005-06-16 16:45:00,1.23983,1.23983,1.23938,1.23955,473100000.0
2005-06-16 16:50:00,1.23952,1.23963,1.23923,1.23928,505099997.0
2005-06-16 16:55:00,1.23925,1.23941,1.23797,1.238,427100001.0
2005-06-16 17:00:00,1.23779,1.23843,1.23766,1.238,565799995.0
2005-06-16 17:05:00,1.238,1.23828,1.238,1.23822,390200002.0
2005-06-16 17:10:00,1.23825,1.23849,1.23825,1.23842,409000001.0
2005-06-16 17:15:00,1.23835,1.23893,1.23835,1.23882,251800000.0
2005-06-16 17:20:00,1.23882,1.23916,1.23876,1.23916,345200002.0
2005-06-16 17:25:00,1.23905,1.23916,1.2385,1.2385,423600003.0
2005-06-16 17:30:00,1.23852,1.23871,1.23802,1.23802,540700001.0
2005-06-16 17:35:00,1.23775,1.23775,1.23713,1.23735,415200005.0
2005-06-16 17:40:00,1.23728,1.23777,1.23719,1.2372,510100004.0
2005-06-16 17:45:00,1.23712,1.23736,1.23677,1.23724,520399994.0
2005-06-16 17:50:00,1.23727,1.23779,1.23716,1.23731,372900006.0
2005-06-16 17:55:00,1.23725,1.23777,1.23725,1.23754,607899999.0
2005-06-16 18:00:00,1.23727,1.23759,1.23678,1.23736,3021200000.0
2005-06-16 18:05:00,1.23738,1.23744,1.23702,1.23702,4150189994.0
2005-06-16 18:10:00,1.23705,1.23712,1.23592,1.23616,2541600005.0
2005-06-16 18:15:00,1.23623,1.23643,1.2357,1.23641,2777400015.0
2005-06-16 18:20:00,1.2365,1.23657,1.23552,1.23552,2259400006.0
2005-06-16 18:25:00,1.23543,1.23594,1.23533,1.23588,2727400013.0
2005-06-16 18:30:00,1.2359,1.23637,1.23582,1.23636,2313789996.0
2005-06-16 18:35:00,1.2364,1.23671,1.23624,1.2365,1488599988.0
2005-06-16 18:40:00,1.23651,1.23684,1.23641,1.23672,2171100010.0
2005-06-16 18:45:00,1.23676,1.23687,1.23664,1.23677,898599994.0
2005-06-16 18:50:00,1.23672,1.23683,1.23663,1.23666,1128600006.0
2005-06-16 18:55:00,1.23666,1.23737,1.23665,1.23693,1549699999.0
2005-06-16 19:00:00,1.23697,1.23712,1.23658,1.23696,1070499996.0
2005-06-16 19:05:00,1.23695,1.23711,1.23662,1.23695,1628600003.0
2005-06-16 19:10:00,1.23698,1.23701,1.23618,1.23694,1250899997.0
2005-06-16 19:15:00,1.23692,1.23705,1.2367,1.23692,1665300001.0
2005-06-16 19:20:00,1.23694,1.23708,1.23689,1.23692,705100011.0
2005-06-16 19:25:00,1.2369,1.23701,1.23614,1.23634,903700003.0
2005-06-16 19:30:00,1.23643,1.23648,1.23624,1.23624,669790002.0
2005-06-16 19:35:00,1.23623,1.23644,1.23589,1.23636,1425600004.0
2005-06-16 19:40:00,1.23645,1.2365,1.23634,1.23637,846800002.0
2005-06-16 19:45:00,1.23638,1.23645,1.23611,1.2364,458700005.0
2005-06-16 19:50:00,1.2364,1.23643,1.23616,1.23632,520800004.0
2005-06-16 19:55:00,1.23628,1.23656,1.2361,1.23613,947900001.0
2005-06-16 20:00:00,1.23583,1.2363,1.23576,1.23586,857000000.0
2005-06-16 20:05:00,1.23588,1.23605,1.23579,1.23596,997899998.0
2005-06-16 20:10:00,1.23591,1.23595,1.23564,1.23571,1157400008.0
2005-06-16 20:15:00,1.23575,1.23577,1.23548,1.23555,1592399994.0
2005-06-16 20:20:00,1.23551,1.23573,1.23527,1.23547,1729600001.0
2005-06-16 20:25:00,1.23555,1.23649,1.23555,1.23635,1820800001.0
2005-06-16 20:30:00,1.23643,1.23764,1.23642,1.23755,1499099997.0
2005-06-16 20:35:00,1.2375,1.23762,1.23717,1.23753,1436500007.0
2005-06-16 20:40:00,1.23748,1.23755,1.23672,1.23747,1608600001.0
2005-06-16 20:45:00,1.23752,1.23823,1.23741,1.23804,1105100009.0
2005-06-16 20:50:00,1.23795,1.23795,1.23665,1.23675,1057999999.0
2005-06-16 20:55:00,1.23683,1.23684,1.23585,1.23615,1515400004.0
2005-06-16 21:00:00,1.236,1.23654,1.23587,1.23645,3219299999.0
2005-06-16 21:05:00,1.23647,1.23666,1.23596,1.23655,1727000002.0
2005-06-16 21:10:00,1.23649,1.23649,1.23596,1.23627,2146499999.0
2005-06-16 21:15:00,1.23624,1.23625,1.2361,1.23615,631300004.0
2005-06-16 21:20:00,1.23595,1.23595,1.23534,1.23536,348900002.0
2005-06-16 21:25:00,1.23533,1.2358,1.23533,1.23551,920800001.0
2005-06-16 21:30:00,1.23556,1.23562,1.23525,1.23539,548400003.0
2005-06-16 21:35:00,1.23542,1.23578,1.2351,1.23578,633700002.0
2005-06-16 21:40:00,1.23577,1.23584,1.23564,1.23581,573300002.0
2005-06-16 21:45:00,1.2358,1.23581,1.23556,1.23568,628499999.0
2005-06-16 21:50:00,1.23565,1.23585,1.23546,1.23548,710299997.0
2005-06-16 21:55:00,1.2355,1.23551,1.23514,1.23515,516500003.0
2005-06-16 22:00:00,1.23514,1.23528,1.23508,1.23528,1203190004.0
2005-06-16 22:05:00,1.23529,1.23543,1.23512,1.23533,667900007.0
2005-06-16 22:10:00,1.23527,1.23538,1.23516,1.23538,528300008.0
2005-06-16 22:15:00,1.23548,1.23562,1.2354,1.23543,559600005.0
2005-06-16 22:20:00,1.23544,1.23573,1.23534,1.23573,660699999.0
2005-06-16 22:25:00,1.23575,1.23584,1.23545,1.23545,731899999.0
2005-06-16 22:30:00,1.23545,1.23564,1.2354,1.23553,698499998.0
2005-06-16 22:35:00,1.23562,1.23562,1.23514,1.23545,386499999.0
2005-06-16 22:40:00,1.23555,1.23573,1.23515,1.23557,760500010.0
2005-06-16 22:45:00,1.23539,1.23555,1.23537,1.23547,359199997.0
2005-06-16 22:50:00,1.23558,1.23568,1.23541,1.23545,645100005.0
2005-06-16 22:55:00,1.2355,1.23558,1.23515,1.23525,892200003.0
2005-06-16 23:00:00,1.23535,1.23605,1.23525,1.23567,512500001.0
2005-06-16 23:05:00,1.23595,1.23614,1.23546,1.23572,595799997.0
2005-06-16 23:10:00,1.23573,1.23608,1.23551,1.23575,448999998.0
2005-06-16 23:15:00,1.23598,1.23614,1.23539,1.23549,538000004.0
2005-06-16 23:20:00,1.23525,1.2358,1.23523,1.2357,524000004.0
2005-06-16 23:25:00,1.23558,1.23575,1.23529,1.23537,565200005.0
2005-06-16 23:30:00,1.2356,1.23567,1.23525,1.23565,390400003.0
2005-06-16 23:35:00,1.2355,1.23565,1.2355,1.2356,422399999.0
2005-06-16 23:40:00,1.2353,1.23584,1.2352,1.23575,666100000.0
2005-06-16 23:45:00,1.23585,1.23585,1.23536,1.23573,312900002.0
2005-06-16 23:50:00,1.23548,1.23617,1.23548,1.23599,500699998.0
2005-06-16 23:55:00,1.23595,1.23608,1.2358,1.23591,218600001.0
2005-06-17 00:00:00,1.236,1.23607,1.23558,1.23567,201600003.0
2005-06-17 00:05:00,1.23567,1.2359,1.23533,1.23545,380400004.0
2005-06-17 00:10:00,1.2358,1.2359,1.23565,1.2357,289800003.0
2005-06-17 00:15:00,1.2357,1.23585,1.23556,1.23563,448299999.0
2005-06-17 00:20:00,1.2357,1.236,1.23562,1.2359,459200003.0
2005-06-17 00:25:00,1.23586,1.23604,1.23549,1.23575,421700002.0
2005-06-17 00:30:00,1.23587,1.23596,1.23552,1.23591,318400003.0
2005-06-17 00:35:00,1.23582,1.23585,1.2355,1.23554,345800002.0
2005-06-17 00:40:00,1.23567,1.23585,1.23552,1.2357,395000003.0
2005-06-17 00:45:00,1.2357,1.23605,1.23545,1.23553,425400001.0
2005-06-17 00:50:00,1.23575,1.23581,1.23536,1.2357,585600002.0
2005-06-17 00:55:00,1.23562,1.23589,1.23545,1.2357,549499999.0
2005-06-17 01:00:00,1.23579,1.23587,1.23553,1.2357,566300002.0
2005-06-17 01:05:00,1.23575,1.23577,1.2355,1.23575,363899999.0
2005-06-17 01:10:00,1.23572,1.23573,1.2355,1.2356,114000000.0
2005-06-17 01:15:00,1.23545,1.23585,1.23539,1.2358,270400000.0
2005-06-17 01:20:00,1.23569,1.23582,1.23551,1.23572,330899998.0
2005-06-17 01:25:00,1.2358,1.23583,1.23536,1.2356,423599999.0
2005-06-17 01:30:00,1.23552,1.23613,1.2353,1.23606,342300004.0
2005-06-17 01:35:00,1.236,1.23618,1.23563,1.23589,562000007.0
2005-06-17 01:40:00,1.2358,1.23618,1.2358,1.2361,187500000.0
2005-06-17 01:45:00,1.23605,1.23616,1.23587,1.23592,321800006.0
2005-06-17 01:50:00,1.2359,1.236,1.23553,1.23599,427399998.0
2005-06-17 01:55:00,1.2358,1.23595,1.2358,1.2359,250000001.0
2005-06-17 02:00:00,1.2359,1.23606,1.23559,1.23599,448199995.0
2005-06-17 02:05:00,1.23605,1.23605,1.23588,1.23595,308499999.0
2005-06-17 02:10:00,1.23598,1.23608,1.2358,1.23597,373999999.0
2005-06-17 02:15:00,1.23607,1.23615,1.23582,1.23586,207999998.0
2005-06-17 02:20:00,1.23605,1.23618,1.2359,1.23612,514899991.0
2005-06-17 02:25:00,1.23615,1.23625,1.23612,1.2362,240800002.0
2005-06-17 02:30:00,1.2362,1.23625,1.23581,1.23583,473200005.0
2005-06-17 02:35:00,1.23585,1.23622,1.23575,1.23622,271300001.0
2005-06-17 02:40:00,1.23599,1.23625,1.23583,1.23599,478699999.0
2005-06-17 02:45:00,1.23615,1.23631,1.23588,1.23602,447199999.0
2005-06-17 02:50:00,1.2362,1.23628,1.23583,1.23617,357199998.0
2005-06-17 02:55:00,1.23622,1.23629,1.23574,1.2359,422500001.0
2005-06-17 03:00:00,1.23607,1.23641,1.23572,1.23581,442000001.0
2005-06-17 03:05:00,1.23589,1.23632,1.23589,1.2362,343100004.0
2005-06-17 03:10:00,1.23617,1.23632,1.23583,1.23599,279600001.0
2005-06-17 03:15:00,1.23615,1.23673,1.23613,1.23644,350399999.0
2005-06-17 03:20:00,1.23645,1.23658,1.23611,1.23636,366100000.0
2005-06-17 03:25:00,1.2364,1.23645,1.23629,1.23632,465800003.0
2005-06-17 03:30:00,1.2364,1.23652,1.23609,1.23647,483200003.0
2005-06-17 03:35:00,1.23636,1.2366,1.23628,1.2363,322800003.0
2005-06-17 03:40:00,1.23625,1.23635,1.23595,1.23623,290500003.0
2005-06-17 03:45:00,1.23619,1.23637,1.23603,1.23627,629000008.0
2005-06-17 03:50:00,1.23625,1.23635,1.23575,1.2358,193600002.0
2005-06-17 03:55:00,1.23591,1.23629,1.2356,1.23629,441900000.0
2005-06-17 04:00:00,1.23599,1.23656,1.23588,1.23654,248500003.0
2005-06-17 04:05:00,1.23593,1.23637,1.23589,1.23621,639599993.0
2005-06-17 04:10:00,1.2362,1.23675,1.23598,1.2363,582000001.0
2005-06-17 04:15:00,1.23601,1.23637,1.23596,1.2361,302600003.0
2005-06-17 04:20:00,1.23631,1.23646,1.23599,1.2361,488600001.0
2005-06-17 04:25:00,1.2364,1.23653,1.23606,1.23644,410299998.0
2005-06-17 04:30:00,1.23655,1.23661,1.23612,1.23652,401499998.0
2005-06-17 04:35:00,1.23642,1.23655,1.23619,1.2365,210100000.0
2005-06-17 04:40:00,1.23647,1.23654,1.23605,1.2363,374900002.0
2005-06-17 04:45:00,1.23624,1.23645,1.23597,1.23635,486100000.0
2005-06-17 04:50:00,1.23638,1.23641,1.23589,1.2362,432699998.0
2005-06-17 04:55:00,1.23615,1.23636,1.23612,1.23636,337099995.0
2005-06-17 05:00:00,1.2366,1.23667,1.23605,1.23656,478499994.0
2005-06-17 05:05:00,1.23652,1.23668,1.23617,1.23653,384099998.0
2005-06-17 05:10:00,1.23667,1.23678,1.23634,1.23678,282200001.0
2005-06-17 05:15:00,1.23675,1.23718,1.23673,1.23709,484399999.0
2005-06-17 05:20:00,1.23715,1.23722,1.2369,1.23702,317599998.0
2005-06-17 05:25:00,1.23692,1.23705,1.23658,1.23697,388000000.0
2005-06-17 05:30:00,1.23692,1.23715,1.23678,1.23695,289799996.0
2005-06-17 05:35:00,1.23692,1.23712,1.23667,1.23697,327099999.0
2005-06-17 05:40:00,1.23698,1.23715,1.23669,1.23698,323300000.0
2005-06-17 05:45:00,1.23687,1.23697,1.23672,1.23682,396099997.0
2005-06-17 05:50:00,1.23674,1.23695,1.2365,1.2368,388700004.0
2005-06-17 05:55:00,1.23678,1.23685,1.23655,1.23681,406300001.0
2005-06-17 06:00:00,1.23692,1.23715,1.2369,1.23693,376500003.0
2005-06-17 06:05:00,1.23705,1.23719,1.2366,1.23714,425099992.0
2005-06-17 06:10:00,1.23691,1.23728,1.23665,1.23728,301800000.0
2005-06-17 06:15:00,1.2373,1.23735,1.23681,1.23718,343699999.0
2005-06-17 06:20:00,1.23707,1.23728,1.23672,1.23728,482700004.0
2005-06-17 06:25:00,1.23728,1.23738,1.23693,1.23723,447899995.0
2005-06-17 06:30:00,1.23722,1.23725,1.23693,1.23706,331100003.0
2005-06-17 06:35:00,1.23715,1.2373,1.23672,1.23672,493500005.0
2005-06-17 06:40:00,1.23725,1.23725,1.23666,1.23705,514499997.0
2005-06-17 06:45:00,1.23681,1.23715,1.23675,1.2369,392699999.0
2005-06-17 06:50:00,1.2371,1.23717,1.23679,1.23717,242600002.0
2005-06-17 06:55:00,1.23725,1.23725,1.23683,1.2372,433999999.0
2005-06-17 07:00:00,1.23698,1.23727,1.23692,1.23717,318300002.0
2005-06-17 07:05:00,1.23715,1.23725,1.23688,1.23707,428500003.0
2005-06-17 07:10:00,1.2372,1.23725,1.23696,1.2371,344300000.0
2005-06-17 07:15:00,1.23717,1.23732,1.23688,1.2371,342300001.0
2005-06-17 07:20:00,1.23715,1.23726,1.23695,1.23722,302400003.0
2005-06-17 07:25:00,1.23721,1.23737,1.23701,1.2373,395600002.0
2005-06-17 07:30:00,1.2374,1.23743,1.23702,1.23733,531699999.0
2005-06-17 07:35:00,1.23725,1.2374,1.23723,1.23737,351600000.0
2005-06-17 07:40:00,1.23733,1.23736,1.23696,1.23735,259700004.0
2005-06-17 07:45:00,1.2368,1.23739,1.2368,1.23738,356900000.0
2005-06-17 07:50:00,1.23745,1.23753,1.23701,1.23725,450199995.0
2005-06-17 07:55:00,1.2373,1.23767,1.23723,1.23756,255700004.0
2005-06-17 08:00:00,1.23743,1.23762,1.23717,1.23731,251200000.0
2005-06-17 08:05:00,1.23732,1.23759,1.2373,1.23742,457100001.0
2005-06-17 08:10:00,1.23746,1.23757,1.2373,1.2375,419500003.0
2005-06-17 08:15:00,1.2375,1.2376,1.23716,1.23755,137200000.0
2005-06-17 08:20:00,1.2375,1.23765,1.23745,1.2376,391000000.0
2005-06-17 08:25:00,1.2376,1.23765,1.2375,1.2375,236900000.0
2005-06-17 08:30:00,1.23763,1.23772,1.23731,1.23743,425299998.0
2005-06-17 08:35:00,1.23717,1.23743,1.23684,1.23688,411900002.0
2005-06-17 08:40:00,1.23713,1.2374,1.2368,1.23738,470500001.0
2005-06-17 08:45:00,1.23738,1.23738,1.23691,1.23736,234200003.0
2005-06-17 08:50:00,1.23725,1.2376,1.23708,1.23757,434399999.0
2005-06-17 08:55:00,1.23747,1.23747,1.23691,1.23718,451399999.0
2005-06-17 09:00:00,1.23705,1.23719,1.23688,1.23702,433600002.0
2005-06-17 09:05:00,1.237,1.23718,1.23659,1.23673,320400004.0
2005-06-17 09:10:00,1.23656,1.23677,1.23601,1.23655,331499998.0
2005-06-17 09:15:00,1.2364,1.2365,1.23622,1.23638,274100001.0
2005-06-17 09:20:00,1.2364,1.23653,1.23603,1.23643,295700002.0
2005-06-17 09:25:00,1.23652,1.23661,1.2361,1.2361,252800000.0
2005-06-17 09:30:00,1.23607,1.23638,1.23588,1.23637,315900006.0
2005-06-17 09:35:00,1.23626,1.23632,1.23599,1.23609,382000004.0
2005-06-17 09:40:00,1.23609,1.23637,1.23601,1.23622,428700005.0
2005-06-17 09:45:00,1.23622,1.23649,1.23607,1.23621,390700000.0
2005-06-17 09:50:00,1.23635,1.23647,1.23606,1.23633,275199999.0
2005-06-17 09:55:00,1.23636,1.23648,1.23597,1.23648,459200002.0
2005-06-17 10:00:00,1.23625,1.23673,1.23625,1.23666,367499999.0
2005-06-17 10:05:00,1.23685,1.23726,1.23675,1.23703,382000003.0
2005-06-17 10:10:00,1.23694,1.23746,1.2369,1.23694,266200002.0
2005-06-17 10:15:00,1.23699,1.23709,1.23663,1.23663,603100000.0
2005-06-17 10:20:00,1.23663,1.23741,1.23602,1.23704,477600002.0
2005-06-17 10:25:00,1.23705,1.23745,1.23705,1.23738,454199996.0
2005-06-17 10:30:00,1.23735,1.23832,1.23725,1.23817,347900002.0
2005-06-17 10:35:00,1.23808,1.23844,1.23804,1.2381,375100000.0
2005-06-17 10:40:00,1.23803,1.23825,1.23793,1.23813,368300002.0
2005-06-17 10:45:00,1.23806,1.23806,1.23765,1.23775,426500002.0
2005-06-17 10:50:00,1.23774,1.23792,1.23766,1.23789,441000003.0
2005-06-17 10:55:00,1.23793,1.23834,1.23784,1.23802,595099996.0
2005-06-17 11:00:00,1.23833,1.23843,1.23819,1.2384,431200000.0
2005-06-17 11:05:00,1.23839,1.23878,1.23788,1.23873,475799999.0
2005-06-17 11:10:00,1.23863,1.23863,1.23799,1.2383,634999998.0
2005-06-17 11:15:00,1.23831,1.23841,1.23805,1.23815,460099999.0
2005-06-17 11:20:00,1.23794,1.23878,1.23766,1.23878,308500000.0
2005-06-17 11:25:00,1.2384,1.23879,1.23816,1.23816,451900004.0
2005-06-17 11:30:00,1.23816,1.23847,1.23805,1.23832,528399999.0
2005-06-17 11:35:00,1.23826,1.23852,1.23788,1.23808,529800002.0
2005-06-17 11:40:00,1.23799,1.23812,1.23654,1.23773,563600004.0
2005-06-17 11:45:00,1.23773,1.23816,1.2368,1.23789,427900003.0
2005-06-17 11:50:00,1.23769,1.23795,1.23657,1.23721,545100002.0
2005-06-17 11:55:00,1.23712,1.23758,1.23707,1.2374,458600006.0
2005-06-17 12:00:00,1.23745,1.23745,1.23649,1.23674,408500003.0
2005-06-17 12:05:00,1.23703,1.23767,1.23664,1.23728,398100000.0
2005-06-17 12:10:00,1.23726,1.23729,1.23675,1.23706,568599997.0
2005-06-17 12:15:00,1.23724,1.2373,1.23582,1.23598,464700003.0
2005-06-17 12:20:00,1.23604,1.23631,1.23557,1.23557,450500001.0
2005-06-17 12:25:00,1.23555,1.23624,1.23544,1.23591,452290000.0
2005-06-17 12:30:00,1.23605,1.23633,1.23587,1.23587,602800002.0
2005-06-17 12:35:00,1.23577,1.23591,1.23536,1.23551,337299997.0
2005-06-17 12:40:00,1.23548,1.2356,1.23535,1.2354,524100006.0
2005-06-17 12:45:00,1.23542,1.23582,1.23517,1.23563,464100002.0
2005-06-17 12:50:00,1.23553,1.23578,1.2355,1.23563,366700002.0
2005-06-17 12:55:00,1.2355,1.23603,1.2355,1.23603,355590002.0
2005-06-17 13:00:00,1.23593,1.23593,1.2355,1.23558,463200002.0
2005-06-17 13:05:00,1.23562,1.23585,1.23555,1.23563,277100001.0
2005-06-17 13:10:00,1.2355,1.2355,1.23467,1.23533,491499998.0
2005-06-17 13:15:00,1.23534,1.23614,1.23509,1.23582,342399997.0
2005-06-17 13:20:00,1.23554,1.23555,1.2345,1.2346,476900002.0
2005-06-17 13:25:00,1.23467,1.23553,1.23467,1.23522,255500001.0
2005-06-17 13:30:00,1.2352,1.23585,1.23465,1.23583,388899998.0
2005-06-17 13:35:00,1.23584,1.23637,1.23548,1.23557,400800004.0
2005-06-17 13:40:00,1.23552,1.23605,1.23552,1.23574,407100001.0
2005-06-17 13:45:00,1.23586,1.23596,1.2354,1.23578,410300004.0
2005-06-17 13:50:00,1.23585,1.23585,1.23553,1.23584,238789998.0
2005-06-17 13:55:00,1.23579,1.23592,1.23547,1.2355,452500003.0
2005-06-17 14:00:00,1.23552,1.23665,1.23552,1.23665,278599998.0
2005-06-17 14:05:00,1.237,1.23709,1.23648,1.23648,438300002.0
2005-06-17 14:10:00,1.23659,1.23728,1.23655,1.23728,679600002.0
2005-06-17 14:15:00,1.23742,1.23761,1.23711,1.23727,558500001.0
2005-06-17 14:20:00,1.23725,1.23725,1.23663,1.23665,573500001.0
2005-06-17 14:25:00,1.23651,1.23674,1.23637,1.23644,306000000.0
2005-06-17 14:30:00,1.23617,1.23675,1.2355,1.23607,478400006.0
2005-06-17 14:35:00,1.23601,1.23621,1.23557,1.23563,572600003.0
2005-06-17 14:40:00,1.2352,1.2352,1.23394,1.23426,362000006.0
2005-06-17 14:45:00,1.23397,1.23405,1.23345,1.23389,371500004.0
2005-06-17 14:50:00,1.2342,1.23541,1.2342,1.23541,500900001.0
2005-06-17 14:55:00,1.23563,1.23631,1.23543,1.23615,598000003.0
2005-06-17 15:00:00,1.23601,1.23604,1.2356,1.23595,380900001.0
2005-06-17 15:05:00,1.23592,1.23667,1.23583,1.23649,335700001.0
2005-06-17 15:10:00,1.23662,1.23695,1.23662,1.23685,635500004.0
2005-06-17 15:15:00,1.23688,1.23722,1.23676,1.23707,433000002.0
2005-06-17 15:20:00,1.23707,1.23754,1.23694,1.23712,403300005.0
2005-06-17 15:25:00,1.23717,1.23717,1.23564,1.23572,420999999.0
2005-06-17 15:30:00,1.23576,1.23631,1.23566,1.23592,671600004.0
2005-06-17 15:35:00,1.23591,1.23594,1.23564,1.23585,450099996.0
2005-06-17 15:40:00,1.23595,1.23627,1.23575,1.23579,493300004.0
2005-06-17 15:45:00,1.23568,1.23638,1.23562,1.23628,549900000.0
2005-06-17 15:50:00,1.23632,1.23658,1.23597,1.23603,377000001.0
2005-06-17 15:55:00,1.23603,1.23615,1.23519,1.23519,451900002.0
2005-06-17 16:00:00,1.23524,1.23534,1.23377,1.23404,366300002.0
2005-06-17 16:05:00,1.23403,1.23469,1.23392,1.23454,532600001.0
2005-06-17 16:10:00,1.23454,1.23454,1.23385,1.2343,597800008.0
2005-06-17 16:15:00,1.23429,1.23518,1.23415,1.23518,444200003.0
2005-06-17 16:20:00,1.23505,1.23554,1.23497,1.23516,525200000.0
2005-06-17 16:25:00,1.23522,1.23539,1.23465,1.23518,558799999.0
2005-06-17 16:30:00,1.23508,1.23543,1.23486,1.2349,454899997.0
2005-06-17 16:35:00,1.23483,1.23501,1.23442,1.2345,441800001.0
2005-06-17 16:40:00,1.23438,1.23543,1.23438,1.2353,546400004.0
2005-06-17 16:45:00,1.23535,1.23535,1.23411,1.23448,589899993.0
2005-06-17 16:50:00,1.23445,1.23483,1.23445,1.23467,317600001.0
2005-06-17 16:55:00,1.23455,1.23464,1.23421,1.23421,404699997.0
2005-06-17 17:00:00,1.23407,1.23462,1.23407,1.23456,423090001.0
2005-06-17 17:05:00,1.23477,1.23508,1.23465,1.23494,607700003.0
2005-06-17 17:10:00,1.23487,1.23507,1.23465,1.23485,425799999.0
2005-06-17 17:15:00,1.23475,1.23488,1.23455,1.23468,298500000.0
2005-06-17 17:20:00,1.2346,1.23477,1.23421,1.23463,270600000.0
2005-06-17 17:25:00,1.23466,1.2349,1.23463,1.2348,331899999.0
2005-06-17 17:30:00,1.23478,1.23502,1.2346,1.23481,489590001.0
2005-06-17 17:35:00,1.23482,1.23485,1.23457,1.2346,416400001.0
2005-06-17 17:40:00,1.23465,1.23476,1.23432,1.23437,257700004.0
2005-06-17 17:45:00,1.2343,1.23449,1.2343,1.2344,128300000.0
2005-06-17 17:50:00,1.23433,1.23434,1.2339,1.23403,282000002.0
2005-06-17 17:55:00,1.23403,1.23486,1.23403,1.23478,467000003.0
2005-06-17 18:00:00,1.23465,1.23465,1.2331,1.2331,2744100000.0
2005-06-17 18:05:00,1.2332,1.23324,1.23195,1.23277,4599199991.0
2005-06-17 18:10:00,1.23285,1.23287,1.23188,1.23268,2482000007.0
2005-06-17 18:15:00,1.23265,1.2328,1.23223,1.23233,2869200018.0
2005-06-17 18:20:00,1.2325,1.23272,1.23245,1.23248,2110300002.0
2005-06-17 18:25:00,1.23245,1.23291,1.23223,1.23278,2903400003.0
2005-06-17 18:30:00,1.23256,1.2328,1.23237,1.23247,2524900000.0
2005-06-17 18:35:00,1.23245,1.23245,1.23182,1.232,1551299991.0
2005-06-17 18:40:00,1.23202,1.23284,1.23195,1.23263,2371899996.0
2005-06-17 18:45:00,1.23262,1.23262,1.23215,1.23218,1022190001.0
2005-06-17 18:50:00,1.23221,1.23232,1.23177,1.23177,1170300000.0
2005-06-17 18:55:00,1.2318,1.23227,1.2318,1.23218,1723100002.0
2005-06-17 19:00:00,1.23224,1.23227,1.23179,1.23179,1100299997.0
2005-06-17 19:05:00,1.23176,1.23184,1.231,1.23106,2189600013.0
2005-06-17 19:10:00,1.23096,1.23195,1.23085,1.23191,1144190001.0
2005-06-17 19:15:00,1.2319,1.23195,1.23113,1.23148,1572900008.0
2005-06-17 19:20:00,1.23139,1.23149,1.2312,1.23148,732200000.0
2005-06-17 19:25:00,1.2315,1.2315,1.23122,1.23139,819000008.0
2005-06-17 19:30:00,1.23142,1.23145,1.23127,1.23132,580599999.0
2005-06-17 19:35:00,1.2313,1.23153,1.23114,1.23153,1188799999.0
2005-06-17 19:40:00,1.23188,1.23206,1.23124,1.23155,870600000.0
2005-06-17 19:45:00,1.23157,1.23181,1.23152,1.23169,515399995.0
2005-06-17 19:50:00,1.23178,1.23208,1.23167,1.23197,447599998.0
2005-06-17 19:55:00,1.23206,1.23217,1.23191,1.23203,754600000.0
2005-06-17 20:00:00,1.2321,1.23226,1.23201,1.23213,947500003.0
2005-06-17 20:05:00,1.23212,1.2323,1.23182,1.23187,1006300002.0
2005-06-17 20:10:00,1.23177,1.23177,1.23125,1.23149,1236200006.0
2005-06-17 20:15:00,1.23157,1.23212,1.23144,1.23199,1753300002.0
2005-06-17 20:20:00,1.23196,1.23277,1.23196,1.23227,1795300004.0
2005-06-17 20:25:00,1.23236,1.23266,1.23199,1.23205,1755899997.0
2005-06-17 20:30:00,1.23203,1.23217,1.23113,1.23116,1687600004.0
2005-06-17 20:35:00,1.23116,1.23152,1.23113,1.23117,1429299998.0
2005-06-17 20:40:00,1.23115,1.23122,1.22984,1.22999,1421899996.0
2005-06-17 20:45:00,1.22997,1.22997,1.22889,1.229,982400008.0
2005-06-17 20:50:00,1.22887,1.22904,1.22843,1.22902,885799996.0
2005-06-17 20:55:00,1.2291,1.2291,1.22837,1.22865,1814499991.0
2005-06-17 21:00:00,1.22875,1.22907,1.22867,1.22906,2772200002.0
2005-06-17 21:05:00,1.22903,1.23034,1.22901,1.23034,1943200003.0
2005-06-17 21:10:00,1.23037,1.23041,1.2299,1.23009,1929000012.0
2005-06-17 21:15:00,1.23005,1.2303,1.2299,1.2303,463799995.0
2005-06-17 21:20:00,1.22993,1.23017,1.22987,1.23012,323999995.0
2005-06-17 21:25:00,1.23012,1.23028,1.22964,1.22987,797400002.0
2005-06-17 21:30:00,1.2299,1.22993,1.22976,1.2298,591199998.0
2005-06-17 21:35:00,1.2298,1.22982,1.22856,1.22921,640500009.0
2005-06-17 21:40:00,1.22907,1.22915,1.22809,1.22903,752400009.0
2005-06-17 21:45:00,1.22886,1.22886,1.22856,1.22868,777600001.0
2005-06-17 21:50:00,1.22897,1.22926,1.22863,1.22915,621900000.0
2005-06-17 21:55:00,1.2291,1.2291,1.2287,1.2288,333599998.0
2005-06-17 22:00:00,1.22892,1.22932,1.22846,1.2288,835300002.0
2005-06-17 22:05:00,1.2288,1.22921,1.22875,1.22921,769200001.0
2005-06-17 22:10:00,1.22895,1.22905,1.2289,1.22895,312299997.0
2005-06-17 22:15:00,1.229,1.22944,1.22893,1.22893,505100005.0
2005-06-17 22:20:00,1.2289,1.22916,1.22885,1.22911,674900007.0
2005-06-17 22:25:00,1.22913,1.22918,1.22899,1.22905,1027699999.0
2005-06-17 22:30:00,1.22908,1.22936,1.2289,1.2291,690000001.0
2005-06-17 22:35:00,1.22909,1.22954,1.22897,1.22904,652999999.0
2005-06-17 22:40:00,1.22915,1.22945,1.22888,1.22918,717300004.0
2005-06-17 22:45:00,1.22926,1.22937,1.22858,1.22925,576199999.0
2005-06-17 22:50:00,1.22927,1.22942,1.22874,1.22935,694999994.0
2005-06-17 22:55:00,1.22945,1.22963,1.22851,1.22871,864000000.0
2005-06-20 00:00:00,1.2311,1.2311,1.2309,1.231,454800004.0
2005-06-20 00:05:00,1.2309,1.2311,1.2309,1.2311,341100003.0
2005-06-20 00:10:00,1.2311,1.2311,1.2309,1.2309,341100003.0
2005-06-20 00:15:00,1.2311,1.2311,1.2307,1.2308,454800004.0
2005-06-20 00:20:00,1.2307,1.2307,1.2304,1.2304,341100003.0
2005-06-20 00:30:00,1.2306,1.2306,1.2304,1.2304,227400002.0
2005-06-20 00:40:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 00:45:00,1.2302,1.2302,1.2302,1.2302,113700001.0
2005-06-20 01:05:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 01:15:00,1.2304,1.2304,1.2304,1.2304,113700001.0
2005-06-20 01:20:00,1.2304,1.2304,1.2302,1.2302,113700001.0
2005-06-20 01:25:00,1.2302,1.2302,1.2294,1.2294,341100003.0
2005-06-20 01:30:00,1.2296,1.2296,1.2289,1.2291,454800004.0
2005-06-20 01:35:00,1.229,1.2294,1.229,1.2291,341100003.0
2005-06-20 01:40:00,1.2292,1.2292,1.2288,1.2288,454800004.0
2005-06-20 01:45:00,1.2291,1.2292,1.2291,1.2291,341100003.0
2005-06-20 01:50:00,1.2292,1.2292,1.2289,1.2289,227400002.0
2005-06-20 01:55:00,1.2292,1.2292,1.2288,1.2288,227400002.0
2005-06-20 02:00:00,1.22883,1.22936,1.2288,1.22914,391700000.0
2005-06-20 02:05:00,1.22923,1.22951,1.229,1.22933,489599997.0
2005-06-20 02:10:00,1.2292,1.22949,1.2292,1.2293,405899999.0
2005-06-20 02:15:00,1.22923,1.22927,1.22899,1.22927,407300009.0
2005-06-20 02:20:00,1.22925,1.22958,1.22915,1.22915,462100003.0
2005-06-20 02:25:00,1.22914,1.22938,1.22903,1.2291,283999998.0
2005-06-20 02:30:00,1.2291,1.2295,1.22905,1.22918,454399997.0
2005-06-20 02:35:00,1.22895,1.22925,1.22885,1.22916,363899995.0
2005-06-20 02:40:00,1.22903,1.22924,1.22886,1.2291,292600003.0
2005-06-20 02:45:00,1.22928,1.22956,1.22909,1.22942,571800000.0
2005-06-20 02:50:00,1.22928,1.23002,1.22925,1.22985,267500001.0
2005-06-20 02:55:00,1.22999,1.2302,1.22967,1.22985,354800001.0
2005-06-20 03:00:00,1.2299,1.23021,1.2298,1.22981,446200001.0
2005-06-20 03:05:00,1.22985,1.23042,1.22985,1.23034,474300005.0
2005-06-20 03:10:00,1.22998,1.23021,1.22987,1.2299,258599997.0
2005-06-20 03:15:00,1.22985,1.23025,1.22983,1.2299,252699999.0
2005-06-20 03:20:00,1.22995,1.22995,1.22927,1.2293,302800006.0
2005-06-20 03:25:00,1.22928,1.22939,1.22894,1.22939,353699997.0
2005-06-20 03:30:00,1.22954,1.2298,1.22937,1.22973,330299997.0
2005-06-20 03:35:00,1.22959,1.22959,1.2291,1.22928,266200003.0
2005-06-20 03:40:00,1.22928,1.22982,1.2292,1.22956,314300002.0
2005-06-20 03:45:00,1.22972,1.22998,1.22972,1.22977,442300006.0
2005-06-20 03:50:00,1.22975,1.22993,1.22965,1.2299,350199997.0
2005-06-20 03:55:00,1.22994,1.23031,1.22988,1.23028,177800000.0
2005-06-20 04:00:00,1.23028,1.23037,1.23012,1.23024,392199999.0
2005-06-20 04:05:00,1.23028,1.23038,1.22993,1.23028,298500002.0
2005-06-20 04:10:00,1.23022,1.23045,1.23015,1.23035,325200001.0
2005-06-20 04:15:00,1.23036,1.23059,1.23015,1.2302,454399998.0
2005-06-20 04:20:00,1.23045,1.2306,1.22968,1.23008,415500001.0
2005-06-20 04:25:00,1.23008,1.23068,1.23005,1.23025,397000002.0
2005-06-20 04:30:00,1.23038,1.23063,1.2302,1.2306,314299996.0
2005-06-20 04:35:00,1.23034,1.23069,1.23019,1.23045,558100007.0
2005-06-20 04:40:00,1.23038,1.23073,1.23027,1.2305,369800007.0
2005-06-20 04:45:00,1.23035,1.2306,1.23031,1.23035,375000000.0
2005-06-20 04:50:00,1.23035,1.23063,1.23026,1.2304,292900001.0
2005-06-20 04:55:00,1.23035,1.23062,1.22998,1.23005,433500004.0
2005-06-20 05:00:00,1.2304,1.23058,1.23006,1.2304,272300000.0
2005-06-20 05:05:00,1.2304,1.23048,1.23002,1.23003,356100003.0
2005-06-20 05:10:00,1.23035,1.23056,1.23001,1.23008,403399998.0
2005-06-20 05:15:00,1.23005,1.23011,1.2297,1.22992,347600003.0
2005-06-20 05:20:00,1.23008,1.2302,1.22985,1.22995,258099998.0
2005-06-20 05:25:00,1.2299,1.23032,1.22945,1.22987,391400002.0
2005-06-20 05:30:00,1.22994,1.23032,1.22974,1.23024,356800002.0
2005-06-20 05:35:00,1.2302,1.2305,1.23004,1.23032,366099994.0
2005-06-20 05:40:00,1.23028,1.23038,1.2299,1.23008,360600004.0
2005-06-20 05:45:00,1.2302,1.23076,1.2302,1.2304,335900003.0
2005-06-20 05:50:00,1.23035,1.23057,1.23027,1.23027,469300003.0
2005-06-20 05:55:00,1.2302,1.23046,1.23015,1.23035,443199998.0
2005-06-20 06:00:00,1.23038,1.23079,1.23035,1.23057,414900002.0
2005-06-20 06:05:00,1.23075,1.23093,1.23058,1.23081,365199995.0
2005-06-20 06:10:00,1.23077,1.23077,1.23036,1.23056,416999998.0
2005-06-20 06:15:00,1.2307,1.23132,1.23047,1.2305,420899999.0
2005-06-20 06:20:00,1.23047,1.23053,1.2304,1.2305,389800003.0
2005-06-20 06:25:00,1.23045,1.23092,1.2303,1.2306,385189999.0
2005-06-20 06:30:00,1.23062,1.23078,1.23056,1.23078,305400001.0
2005-06-20 06:35:00,1.23077,1.23119,1.23074,1.2309,500300000.0
2005-06-20 06:40:00,1.23098,1.23125,1.23096,1.23121,510300004.0
2005-06-20 06:45:00,1.2313,1.23149,1.2311,1.23121,351100004.0
2005-06-20 06:50:00,1.2312,1.23145,1.23108,1.23137,469300001.0
2005-06-20 06:55:00,1.23143,1.23143,1.2312,1.2313,391599999.0
2005-06-20 07:00:00,1.23125,1.2316,1.23125,1.23153,338600002.0
2005-06-20 07:05:00,1.23138,1.23145,1.23135,1.23135,372499998.0
2005-06-20 07:10:00,1.2314,1.23207,1.2314,1.23207,296700002.0
2005-06-20 07:15:00,1.23218,1.2324,1.23218,1.2324,334800003.0
2005-06-20 07:20:00,1.23235,1.23285,1.23235,1.23235,271600001.0
2005-06-20 07:25:00,1.2324,1.2325,1.23192,1.23241,482399999.0
2005-06-20 07:30:00,1.23235,1.23245,1.23225,1.2323,391499996.0
2005-06-20 07:35:00,1.23207,1.23235,1.23184,1.23207,496599996.0
2005-06-20 07:40:00,1.23208,1.23243,1.23206,1.23235,277800002.0
2005-06-20 07:45:00,1.23224,1.23238,1.23207,1.23212,384300003.0
2005-06-20 07:50:00,1.23207,1.2323,1.23186,1.23215,344800001.0
2005-06-20 07:55:00,1.2322,1.23238,1.23205,1.23238,408400002.0
2005-06-20 08:00:00,1.23235,1.23252,1.23235,1.23247,350300004.0
2005-06-20 08:05:00,1.2324,1.23245,1.2319,1.2319,535300001.0
2005-06-20 08:10:00,1.23191,1.23211,1.23191,1.23191,291899999.0
2005-06-20 08:15:00,1.23185,1.23185,1.23135,1.23137,236900001.0
2005-06-20 08:20:00,1.23115,1.23138,1.23085,1.23123,355399999.0
2005-06-20 08:25:00,1.23106,1.23115,1.23085,1.23085,207299999.0
2005-06-20 08:30:00,1.23083,1.23093,1.2302,1.23049,535100000.0
2005-06-20 08:35:00,1.23042,1.23102,1.23015,1.23098,285800001.0
2005-06-20 08:40:00,1.23099,1.23115,1.23086,1.23115,294700001.0
2005-06-20 08:45:00,1.2311,1.23147,1.23108,1.23145,291300003.0
2005-06-20 08:50:00,1.23128,1.23135,1.23063,1.2311,356899999.0
2005-06-20 08:55:00,1.23101,1.23144,1.23053,1.23131,448699996.0
2005-06-20 09:00:00,1.23128,1.23162,1.23125,1.23162,259899997.0
2005-06-20 09:05:00,1.23166,1.23182,1.23152,1.23182,428799995.0
2005-06-20 09:10:00,1.23179,1.23187,1.23168,1.2317,344500001.0
2005-06-20 09:15:00,1.23157,1.23179,1.23133,1.23172,230300002.0
2005-06-20 09:20:00,1.2318,1.23185,1.23168,1.23175,356000007.0
2005-06-20 09:25:00,1.2318,1.23185,1.23166,1.23175,491200000.0
2005-06-20 09:30:00,1.23174,1.232,1.23163,1.232,363500001.0
2005-06-20 09:35:00,1.23197,1.23197,1.23142,1.23159,356000003.0
2005-06-20 09:40:00,1.23162,1.23168,1.23106,1.2311,690100000.0
2005-06-20 09:45:00,1.23135,1.23142,1.23073,1.23102,354600000.0
2005-06-20 09:50:00,1.2308,1.2308,1.23045,1.23057,423000001.0
2005-06-20 09:55:00,1.23062,1.23064,1.23023,1.23045,382200001.0
2005-06-20 10:00:00,1.2301,1.23035,1.22956,1.23025,473500001.0
2005-06-20 10:05:00,1.2303,1.23099,1.23027,1.23087,383800002.0
2005-06-20 10:10:00,1.23087,1.23105,1.23048,1.23071,466400005.0
2005-06-20 10:15:00,1.23089,1.23129,1.23062,1.23118,568200000.0
2005-06-20 10:20:00,1.23111,1.23131,1.23089,1.23103,487500004.0
2005-06-20 10:25:00,1.23102,1.23133,1.23062,1.23133,573100000.0
2005-06-20 10:30:00,1.2313,1.23173,1.23106,1.23165,309300002.0
2005-06-20 10:35:00,1.23153,1.2318,1.23152,1.23172,603899999.0
2005-06-20 10:40:00,1.23159,1.23195,1.23154,1.23164,330100006.0
2005-06-20 10:45:00,1.23171,1.23171,1.23137,1.23147,526300001.0
2005-06-20 10:50:00,1.23148,1.23171,1.23143,1.23159,502599995.0
2005-06-20 10:55:00,1.23153,1.23167,1.231,1.2315,527300000.0
2005-06-20 11:00:00,1.23143,1.23152,1.23111,1.23114,390600003.0
2005-06-20 11:05:00,1.23106,1.23107,1.23062,1.23069,215400000.0
2005-06-20 11:10:00,1.2307,1.23086,1.23001,1.23054,616800001.0
2005-06-20 11:15:00,1.23071,1.23134,1.23071,1.23105,492800007.0
2005-06-20 11:20:00,1.23109,1.23146,1.2307,1.23146,306000000.0
2005-06-20 11:25:00,1.23153,1.23181,1.23098,1.23165,568300003.0
2005-06-20 11:30:00,1.23177,1.23191,1.23138,1.23152,481199998.0
2005-06-20 11:35:00,1.23144,1.23145,1.23115,1.23139,508500003.0
2005-06-20 11:40:00,1.2314,1.23145,1.2311,1.23128,437000005.0
2005-06-20 11:45:00,1.2314,1.23169,1.23135,1.23155,373000001.0
2005-06-20 11:50:00,1.23163,1.23173,1.23107,1.23135,542500005.0
2005-06-20 11:55:00,1.23143,1.2316,1.23125,1.23151,620199995.0
2005-06-20 12:00:00,1.23152,1.23158,1.23139,1.23158,383300001.0
2005-06-20 12:05:00,1.2316,1.23173,1.23155,1.2316,322299998.0
2005-06-20 12:10:00,1.23164,1.23181,1.2311,1.23155,590400002.0
2005-06-20 12:15:00,1.23155,1.23183,1.23128,1.23143,464800003.0
2005-06-20 12:20:00,1.2314,1.23161,1.23129,1.23144,429689996.0
2005-06-20 12:25:00,1.23142,1.23145,1.22883,1.22896,594299999.0
2005-06-20 12:30:00,1.22892,1.22902,1.22777,1.22822,505800003.0
2005-06-20 12:35:00,1.22834,1.2285,1.22813,1.22813,533600002.0
2005-06-20 12:40:00,1.22815,1.22881,1.22798,1.22881,381900005.0
2005-06-20 12:45:00,1.22893,1.22993,1.22893,1.22948,398199996.0
2005-06-20 12:50:00,1.22955,1.22968,1.22914,1.22935,340799999.0
2005-06-20 12:55:00,1.22935,1.22965,1.22884,1.22965,493800000.0
2005-06-20 13:00:00,1.22984,1.23,1.2298,1.22992,625299998.0
2005-06-20 13:05:00,1.22995,1.23005,1.22934,1.22968,464400001.0
2005-06-20 13:10:00,1.22971,1.23056,1.22952,1.22952,513400000.0
2005-06-20 13:15:00,1.2295,1.2297,1.2294,1.2295,493499999.0
2005-06-20 13:20:00,1.22951,1.22985,1.22938,1.22985,300099999.0
2005-06-20 13:25:00,1.22973,1.23019,1.22952,1.23007,411999998.0
2005-06-20 13:30:00,1.23012,1.23039,1.23008,1.23026,471400002.0
2005-06-20 13:35:00,1.23028,1.23039,1.22999,1.23011,429199995.0
2005-06-20 13:40:00,1.23019,1.23092,1.23015,1.23065,585900002.0
2005-06-20 13:45:00,1.23049,1.23125,1.23024,1.23125,386600001.0
2005-06-20 13:50:00,1.23123,1.23137,1.23115,1.2312,384399993.0
2005-06-20 13:55:00,1.23106,1.23153,1.23065,1.23073,621000003.0
2005-06-20 14:00:00,1.23091,1.23113,1.2304,1.23047,547600000.0
2005-06-20 14:05:00,1.23049,1.23085,1.23049,1.23075,216000002.0
2005-06-20 14:10:00,1.23082,1.23082,1.23057,1.23067,639599993.0
2005-06-20 14:15:00,1.23065,1.23121,1.23065,1.23095,415099998.0
2005-06-20 14:20:00,1.23087,1.23088,1.23034,1.23069,407000005.0
2005-06-20 14:25:00,1.23072,1.23085,1.23068,1.2308,290900000.0
2005-06-20 14:30:00,1.231,1.23108,1.23075,1.23098,433699998.0
2005-06-20 14:35:00,1.2311,1.2315,1.2311,1.23122,604899998.0
2005-06-20 14:40:00,1.23122,1.23126,1.23087,1.23107,512299999.0
2005-06-20 14:45:00,1.2311,1.2315,1.23106,1.23142,340800003.0
2005-06-20 14:50:00,1.23152,1.23155,1.23116,1.23129,421500002.0
2005-06-20 14:55:00,1.23138,1.23179,1.23137,1.23144,366600000.0
2005-06-20 15:00:00,1.23149,1.2316,1.23134,1.23152,395499999.0
2005-06-20 15:05:00,1.23158,1.23169,1.23144,1.23144,329400000.0
2005-06-20 15:10:00,1.23129,1.23129,1.23086,1.23086,715000001.0
2005-06-20 15:15:00,1.231,1.23153,1.23083,1.23144,378100001.0
2005-06-20 15:20:00,1.23143,1.2317,1.2313,1.2317,384700005.0
2005-06-20 15:25:00,1.23173,1.23173,1.23042,1.23042,317000000.0
2005-06-20 15:30:00,1.2304,1.23075,1.2304,1.23048,481300000.0
2005-06-20 15:35:00,1.2305,1.23065,1.23022,1.2306,395700002.0
2005-06-20 15:40:00,1.2306,1.2308,1.23052,1.2307,371200001.0
2005-06-20 15:45:00,1.23077,1.23162,1.23077,1.23135,455100008.0
2005-06-20 15:50:00,1.23123,1.23147,1.23097,1.23147,699500004.0
2005-06-20 15:55:00,1.23137,1.23139,1.23117,1.23121,508900001.0
2005-06-20 16:00:00,1.23123,1.23226,1.23111,1.23213,479400003.0
2005-06-20 16:05:00,1.23215,1.23333,1.23205,1.23318,408600002.0
2005-06-20 16:10:00,1.23294,1.23294,1.23201,1.23264,470700003.0
2005-06-20 16:15:00,1.23264,1.23322,1.23264,1.23322,375600001.0
2005-06-20 16:20:00,1.23305,1.23305,1.23246,1.23254,459400003.0
2005-06-20 16:25:00,1.23273,1.23308,1.2326,1.23275,310700002.0
2005-06-20 16:30:00,1.23268,1.23277,1.23223,1.23228,506300006.0
2005-06-20 16:35:00,1.23249,1.23267,1.23223,1.23237,521100002.0
2005-06-20 16:40:00,1.23223,1.23231,1.23113,1.23122,449300002.0
2005-06-20 16:45:00,1.23138,1.2316,1.2313,1.23148,531200003.0
2005-06-20 16:50:00,1.23143,1.23156,1.23132,1.23155,410300001.0
2005-06-20 16:55:00,1.2315,1.23171,1.2312,1.23166,420600004.0
2005-06-20 17:00:00,1.23182,1.23213,1.23165,1.2321,491700001.0
2005-06-20 17:05:00,1.2321,1.23305,1.23199,1.2327,447699996.0
2005-06-20 17:10:00,1.23251,1.23257,1.23223,1.2325,219399998.0
2005-06-20 17:15:00,1.23236,1.23266,1.23235,1.2325,461399999.0
2005-06-20 17:20:00,1.23245,1.23256,1.23199,1.23199,345700003.0
2005-06-20 17:25:00,1.23213,1.23217,1.23174,1.2318,158600001.0
2005-06-20 17:30:00,1.2318,1.23283,1.23165,1.23277,462100003.0
2005-06-20 17:35:00,1.23271,1.23271,1.23134,1.23145,565399999.0
2005-06-20 17:40:00,1.23153,1.23192,1.23143,1.23167,521299998.0
2005-06-20 17:45:00,1.23164,1.23176,1.23157,1.2316,298599996.0
2005-06-20 17:50:00,1.23163,1.23182,1.23148,1.23182,469799998.0
2005-06-20 17:55:00,1.23176,1.23178,1.23149,1.23171,396300000.0
2005-06-20 18:00:00,1.23173,1.23191,1.23164,1.23184,2813400001.0
2005-06-20 18:05:00,1.23181,1.23225,1.23172,1.2322,4413700017.0
2005-06-20 18:10:00,1.23192,1.23207,1.2319,1.232,2508100005.0
2005-06-20 18:15:00,1.23195,1.23215,1.23195,1.23202,2613400007.0
2005-06-20 18:20:00,1.23205,1.23218,1.2319,1.23208,2016999995.0
2005-06-20 18:25:00,1.23205,1.23215,1.23197,1.2321,2635500005.0
2005-06-20 18:30:00,1.2321,1.23233,1.23163,1.23214,2316499990.0
2005-06-20 18:35:00,1.2322,1.2325,1.23179,1.23228,1349900007.0
2005-06-20 18:40:00,1.23268,1.23283,1.23211,1.23238,2338200010.0
2005-06-20 18:45:00,1.23275,1.23297,1.23258,1.23272,1150999990.0
2005-06-20 18:50:00,1.2326,1.23285,1.23255,1.23275,1238399998.0
2005-06-20 18:55:00,1.23275,1.23291,1.23269,1.23275,1872800003.0
2005-06-20 19:00:00,1.23275,1.23292,1.23268,1.23284,1025400001.0
2005-06-20 19:05:00,1.23283,1.23295,1.23273,1.23285,1837900002.0
2005-06-20 19:10:00,1.23292,1.23299,1.2328,1.23288,1183900000.0
2005-06-20 19:15:00,1.23271,1.23306,1.23228,1.2328,1706500002.0
2005-06-20 19:20:00,1.23283,1.23294,1.23283,1.2329,621100008.0
2005-06-20 19:25:00,1.23288,1.23288,1.23242,1.23255,784690009.0
2005-06-20 19:30:00,1.23264,1.23265,1.23242,1.23258,634400007.0
2005-06-20 19:35:00,1.23267,1.23301,1.23267,1.23292,1328100004.0
2005-06-20 19:40:00,1.23294,1.23294,1.2327,1.2327,993499996.0
2005-06-20 19:45:00,1.23267,1.23316,1.23265,1.2329,572199996.0
2005-06-20 19:50:00,1.23288,1.23308,1.23277,1.23296,588400001.0
2005-06-20 19:55:00,1.23306,1.23322,1.23297,1.23315,781490000.0
2005-06-20 20:00:00,1.2332,1.23336,1.23304,1.23328,878800000.0
2005-06-20 20:05:00,1.23319,1.23339,1.23296,1.23333,1088999998.0
2005-06-20 20:10:00,1.23332,1.23353,1.23329,1.23342,1111700002.0
2005-06-20 20:15:00,1.23348,1.23412,1.23298,1.23385,1841900004.0
2005-06-20 20:20:00,1.23385,1.23404,1.23373,1.23385,1713599996.0
2005-06-20 20:25:00,1.23385,1.23385,1.23327,1.23335,1567400007.0
2005-06-20 20:30:00,1.2334,1.23399,1.2334,1.23373,1335200007.0
2005-06-20 20:35:00,1.23372,1.23392,1.23336,1.23377,1531000006.0
2005-06-20 20:40:00,1.23375,1.23378,1.23341,1.23355,1559499998.0
2005-06-20 20:45:00,1.23349,1.2335,1.23333,1.23345,1140099999.0
2005-06-20 20:50:00,1.23339,1.23378,1.23332,1.23367,1030199998.0
2005-06-20 20:55:00,1.23372,1.23388,1.23361,1.23373,1765500003.0
2005-06-20 21:00:00,1.23375,1.23491,1.23365,1.2346,2924099999.0
2005-06-20 21:05:00,1.23462,1.23626,1.23462,1.2361,2103900004.0
2005-06-20 21:10:00,1.23608,1.2366,1.23606,1.23637,2204600019.0
2005-06-20 21:15:00,1.23633,1.23642,1.23566,1.23595,449100003.0
2005-06-20 21:20:00,1.23593,1.23593,1.23567,1.2357,284599998.0
2005-06-20 21:25:00,1.2359,1.236,1.23563,1.23599,753599991.0
2005-06-20 21:30:00,1.23614,1.23639,1.23603,1.23632,670100007.0
2005-06-20 21:35:00,1.23623,1.23645,1.23605,1.23639,758799992.0
2005-06-20 21:40:00,1.23643,1.23663,1.23622,1.23645,730900000.0
2005-06-20 21:45:00,1.23647,1.23647,1.23558,1.23574,740700000.0
2005-06-20 21:50:00,1.23578,1.23631,1.23545,1.23551,502300004.0
2005-06-20 21:55:00,1.23552,1.2356,1.23536,1.23558,388500004.0
2005-06-20 22:00:00,1.2356,1.23567,1.23547,1.23558,1077199998.0
2005-06-20 22:05:00,1.2356,1.23592,1.23555,1.23577,723800000.0
2005-06-20 22:10:00,1.23572,1.23572,1.23543,1.2355,496200001.0
2005-06-20 22:15:00,1.23557,1.23599,1.23544,1.23591,503100000.0
2005-06-20 22:20:00,1.23592,1.23605,1.23553,1.23557,519800003.0
2005-06-20 22:25:00,1.23548,1.23548,1.23525,1.23525,712900004.0
2005-06-20 22:30:00,1.23526,1.23533,1.23502,1.23528,587500000.0
2005-06-20 22:35:00,1.23535,1.23563,1.2352,1.23537,771000000.0
2005-06-20 22:40:00,1.23541,1.23563,1.2352,1.23525,691499998.0
2005-06-20 22:45:00,1.23532,1.23556,1.23518,1.23545,340200001.0
2005-06-20 22:50:00,1.23546,1.2355,1.2351,1.23515,605499997.0
2005-06-20 22:55:00,1.23517,1.23541,1.23475,1.23485,621090007.0
2005-06-20 23:00:00,1.23509,1.23546,1.23484,1.23516,751300002.0
2005-06-20 23:05:00,1.23545,1.23545,1.23493,1.23541,689200005.0
2005-06-20 23:10:00,1.23543,1.23568,1.23524,1.23529,562500004.0
2005-06-20 23:15:00,1.23537,1.23557,1.23505,1.2351,400200002.0
2005-06-20 23:20:00,1.23505,1.23508,1.23484,1.23484,314299999.0
2005-06-20 23:25:00,1.23492,1.23555,1.23483,1.23493,374400001.0
2005-06-20 23:30:00,1.23498,1.23545,1.23487,1.23497,412000002.0
2005-06-20 23:35:00,1.2348,1.23493,1.23472,1.23487,271900002.0
2005-06-20 23:40:00,1.23506,1.2353,1.23485,1.23509,440999999.0
2005-06-20 23:45:00,1.23498,1.23549,1.23485,1.23487,411700003.0
2005-06-20 23:50:00,1.23488,1.23546,1.23483,1.23497,507499993.0
2005-06-20 23:55:00,1.23528,1.23559,1.23487,1.23495,407800002.0
2005-06-21 00:00:00,1.23535,1.2355,1.23495,1.235,387000004.0
2005-06-21 00:05:00,1.23495,1.23548,1.23495,1.23505,421600002.0
2005-06-21 00:10:00,1.23498,1.23537,1.23485,1.23537,520099997.0
2005-06-21 00:15:00,1.2349,1.23543,1.23485,1.23495,413300001.0
2005-06-21 00:20:00,1.2349,1.23544,1.23454,1.23454,420099996.0
2005-06-21 00:25:00,1.23457,1.23505,1.23457,1.23495,323800003.0
2005-06-21 00:30:00,1.23525,1.23546,1.23487,1.23496,446200001.0
2005-06-21 00:35:00,1.23489,1.23512,1.23475,1.23511,281200003.0
2005-06-21 00:40:00,1.23517,1.23555,1.23507,1.23538,326800003.0
2005-06-21 00:45:00,1.2352,1.23567,1.23513,1.23515,434900001.0
2005-06-21 00:50:00,1.23525,1.23572,1.23512,1.23566,515100003.0
2005-06-21 00:55:00,1.2353,1.23535,1.235,1.235,294699999.0
2005-06-21 01:00:00,1.23507,1.23541,1.23505,1.2351,422899998.0
2005-06-21 01:05:00,1.23515,1.23515,1.23482,1.23482,444900000.0
2005-06-21 01:10:00,1.23489,1.23546,1.23482,1.235,265200000.0
2005-06-21 01:15:00,1.235,1.23523,1.23495,1.23523,220200002.0
2005-06-21 01:20:00,1.2352,1.23571,1.23515,1.23555,438399997.0
2005-06-21 01:25:00,1.2353,1.23576,1.23509,1.2352,353800000.0
2005-06-21 01:30:00,1.23518,1.23572,1.23515,1.2352,297100000.0
2005-06-21 01:35:00,1.23522,1.23535,1.23501,1.23528,392099998.0
2005-06-21 01:40:00,1.23513,1.23536,1.23513,1.2353,272900002.0
2005-06-21 01:45:00,1.23541,1.23619,1.23541,1.23612,483600004.0
2005-06-21 01:50:00,1.23576,1.23627,1.23569,1.23627,263700000.0
2005-06-21 01:55:00,1.23625,1.23801,1.23618,1.23785,580399999.0
2005-06-21 02:00:00,1.23783,1.23889,1.23782,1.23833,376099999.0
2005-06-21 02:05:00,1.23826,1.23826,1.2378,1.23789,568799999.0
2005-06-21 02:10:00,1.23784,1.23787,1.23743,1.23759,333200003.0
2005-06-21 02:15:00,1.23775,1.23775,1.2375,1.23752,334299999.0
2005-06-21 02:20:00,1.23697,1.23736,1.23541,1.23723,336999999.0
2005-06-21 02:25:00,1.23725,1.23761,1.23722,1.23753,293000000.0
2005-06-21 02:30:00,1.23752,1.23799,1.23746,1.2375,529400003.0
2005-06-21 02:35:00,1.23765,1.23781,1.23737,1.23781,451300000.0
2005-06-21 02:40:00,1.23773,1.23796,1.23765,1.23796,527800006.0
2005-06-21 02:45:00,1.23805,1.23811,1.2376,1.23783,256699999.0
2005-06-21 02:50:00,1.23783,1.23808,1.23769,1.238,247699998.0
2005-06-21 02:55:00,1.23814,1.23814,1.23782,1.23785,291500002.0
2005-06-21 03:00:00,1.23788,1.23788,1.23758,1.23767,395600000.0
2005-06-21 03:05:00,1.23762,1.23799,1.23721,1.23799,314399998.0
2005-06-21 03:10:00,1.23732,1.23745,1.23699,1.23699,277500002.0
2005-06-21 03:15:00,1.23705,1.23727,1.2369,1.2369,224299999.0
2005-06-21 03:20:00,1.23692,1.23764,1.23679,1.2371,319899999.0
2005-06-21 03:25:00,1.23716,1.23729,1.23708,1.23711,376100002.0
2005-06-21 03:30:00,1.23717,1.23718,1.23698,1.23705,208599997.0
2005-06-21 03:35:00,1.23702,1.23737,1.23685,1.23718,261800002.0
2005-06-21 03:40:00,1.23685,1.23703,1.23643,1.23643,453799998.0
2005-06-21 03:45:00,1.23647,1.23712,1.23637,1.23638,527100007.0
2005-06-21 03:50:00,1.23635,1.23681,1.23635,1.23672,201100002.0
2005-06-21 03:55:00,1.2368,1.23719,1.2366,1.23683,527000003.0
2005-06-21 04:00:00,1.23678,1.23735,1.23668,1.23678,313500000.0
2005-06-21 04:05:00,1.23673,1.23701,1.23652,1.23701,276800000.0
2005-06-21 04:10:00,1.23663,1.23717,1.23655,1.23663,579199999.0
2005-06-21 04:15:00,1.23658,1.23716,1.2365,1.2365,296099997.0
2005-06-21 04:20:00,1.23675,1.23675,1.23652,1.23655,421400002.0
2005-06-21 04:25:00,1.237,1.23716,1.23637,1.23644,204699998.0
2005-06-21 04:30:00,1.23655,1.23663,1.23642,1.23659,291400001.0
2005-06-21 04:35:00,1.23666,1.23711,1.23664,1.23664,346699999.0
2005-06-21 04:40:00,1.23687,1.23697,1.2364,1.23683,544000007.0
2005-06-21 04:45:00,1.23644,1.23682,1.23634,1.23644,325399999.0
2005-06-21 04:50:00,1.23645,1.2369,1.2364,1.23642,335900002.0
2005-06-21 04:55:00,1.23635,1.2365,1.23632,1.23647,376999997.0
2005-06-21 05:00:00,1.23669,1.23684,1.23645,1.2365,334700006.0
2005-06-21 05:05:00,1.23665,1.23709,1.23643,1.23651,265800001.0
2005-06-21 05:10:00,1.23655,1.23711,1.23652,1.23702,486100005.0
2005-06-21 05:15:00,1.23655,1.23667,1.23642,1.23642,535900002.0
2005-06-21 05:20:00,1.23658,1.23701,1.23645,1.23665,486699995.0
2005-06-21 05:25:00,1.2366,1.2366,1.23645,1.23657,310500002.0
2005-06-21 05:30:00,1.23652,1.23687,1.23652,1.23664,430199998.0
2005-06-21 05:35:00,1.2366,1.23688,1.23639,1.23654,306899998.0
2005-06-21 05:40:00,1.23646,1.23678,1.23639,1.23662,334700000.0
2005-06-21 05:45:00,1.23651,1.23713,1.23651,1.23663,357200001.0
2005-06-21 05:50:00,1.23655,1.23695,1.23641,1.23687,535900003.0
2005-06-21 05:55:00,1.23671,1.23703,1.23669,1.23675,532990000.0
2005-06-21 06:00:00,1.23663,1.23679,1.23648,1.23657,277899998.0
2005-06-21 06:05:00,1.23663,1.23673,1.23633,1.23665,232799999.0
2005-06-21 06:10:00,1.23674,1.23675,1.23651,1.23668,382599997.0
2005-06-21 06:15:00,1.23668,1.23674,1.23652,1.23659,375100003.0
2005-06-21 06:20:00,1.23655,1.23683,1.23655,1.23672,356499998.0
2005-06-21 06:25:00,1.23657,1.23682,1.23617,1.2367,567299999.0
2005-06-21 06:30:00,1.23664,1.23664,1.23612,1.23618,317800005.0
2005-06-21 06:35:00,1.23598,1.23648,1.23591,1.23643,438399999.0
2005-06-21 06:40:00,1.236,1.23638,1.23586,1.23628,533800000.0
2005-06-21 06:45:00,1.2361,1.23645,1.23602,1.23623,474990000.0
2005-06-21 06:50:00,1.23622,1.23628,1.23521,1.236,394100000.0
2005-06-21 06:55:00,1.23605,1.2363,1.2357,1.23588,536899998.0
2005-06-21 07:00:00,1.23595,1.23635,1.23595,1.2363,483199995.0
2005-06-21 07:05:00,1.23622,1.2363,1.23578,1.23615,322500002.0
2005-06-21 07:10:00,1.23623,1.23637,1.23603,1.23627,410999997.0
2005-06-21 07:15:00,1.23627,1.23632,1.23615,1.23626,256400002.0
2005-06-21 07:20:00,1.2361,1.23638,1.2359,1.23614,245500002.0
2005-06-21 07:25:00,1.2363,1.23678,1.23599,1.23603,492600000.0
2005-06-21 07:30:00,1.23595,1.23647,1.23595,1.23643,506900005.0
2005-06-21 07:35:00,1.23635,1.23667,1.23635,1.23637,248299997.0
2005-06-21 07:40:00,1.23655,1.23683,1.23635,1.23662,363100000.0
2005-06-21 07:45:00,1.23654,1.23706,1.2365,1.2368,358500003.0
2005-06-21 07:50:00,1.23685,1.23708,1.23655,1.23655,508400002.0
2005-06-21 07:55:00,1.23682,1.23704,1.23644,1.23663,358900005.0
2005-06-21 08:00:00,1.23677,1.23731,1.23675,1.23731,466499999.0
2005-06-21 08:05:00,1.23724,1.23762,1.23724,1.23742,514200001.0
2005-06-21 08:10:00,1.2375,1.23763,1.23703,1.23703,321700004.0
2005-06-21 08:15:00,1.23744,1.23744,1.23701,1.23715,207700001.0
2005-06-21 08:20:00,1.23707,1.2378,1.237,1.2371,621300003.0
2005-06-21 08:25:00,1.23729,1.23751,1.23639,1.23639,309299996.0
2005-06-21 08:30:00,1.23649,1.2371,1.2364,1.237,495099996.0
2005-06-21 08:35:00,1.23686,1.23697,1.23642,1.23642,222400003.0
2005-06-21 08:40:00,1.2364,1.23659,1.23617,1.2365,251999999.0
2005-06-21 08:45:00,1.23636,1.23695,1.23628,1.23695,247400005.0
2005-06-21 08:50:00,1.23687,1.23704,1.23662,1.23675,368199999.0
2005-06-21 08:55:00,1.2368,1.23743,1.23565,1.2361,616900005.0
2005-06-21 09:00:00,1.23607,1.2366,1.23607,1.23637,367000005.0
2005-06-21 09:05:00,1.23638,1.23638,1.23619,1.23628,235900001.0
2005-06-21 09:10:00,1.23622,1.23702,1.23622,1.23682,297400002.0
2005-06-21 09:15:00,1.2368,1.23737,1.23651,1.23682,459200006.0
2005-06-21 09:20:00,1.23693,1.23741,1.23685,1.23685,295299999.0
2005-06-21 09:25:00,1.23694,1.2376,1.23694,1.2376,498700005.0
2005-06-21 09:30:00,1.23772,1.2391,1.23772,1.2391,275399998.0
2005-06-21 09:35:00,1.23868,1.23893,1.23768,1.23881,292000001.0
2005-06-21 09:40:00,1.23888,1.239,1.23837,1.23848,319200000.0
2005-06-21 09:45:00,1.23857,1.23876,1.23847,1.23876,348300003.0
2005-06-21 09:50:00,1.23875,1.23911,1.23875,1.23903,280600004.0
2005-06-21 09:55:00,1.2391,1.24052,1.2386,1.24044,519300005.0
2005-06-21 10:00:00,1.24051,1.24231,1.24047,1.24219,538100000.0
2005-06-21 10:05:00,1.24182,1.24182,1.24083,1.24102,387900002.0
2005-06-21 10:10:00,1.24091,1.24092,1.24039,1.24043,399100001.0
2005-06-21 10:15:00,1.24049,1.24066,1.24029,1.24029,577800004.0
2005-06-21 10:20:00,1.24045,1.24098,1.24037,1.24068,683099995.0
2005-06-21 10:25:00,1.24079,1.24093,1.24029,1.24038,504200006.0
2005-06-21 10:30:00,1.2403,1.2408,1.24017,1.24078,507500000.0
2005-06-21 10:35:00,1.24075,1.24122,1.24006,1.24035,723800001.0
2005-06-21 10:40:00,1.24027,1.24093,1.2402,1.24093,346099997.0
2005-06-21 10:45:00,1.24098,1.24098,1.24037,1.24055,375800000.0
2005-06-21 10:50:00,1.24051,1.24088,1.24042,1.24088,401500002.0
2005-06-21 10:55:00,1.24109,1.24148,1.24105,1.2413,461699999.0
2005-06-21 11:00:00,1.24135,1.2415,1.24098,1.24145,490899997.0
2005-06-21 11:05:00,1.24135,1.24177,1.24109,1.24115,269000000.0
2005-06-21 11:10:00,1.24113,1.24119,1.24073,1.24073,481300002.0
2005-06-21 11:15:00,1.24077,1.24108,1.24072,1.24095,516900002.0
2005-06-21 11:20:00,1.24102,1.24164,1.24095,1.24137,378000000.0
2005-06-21 11:25:00,1.24138,1.24176,1.24131,1.24144,449900000.0
2005-06-21 11:30:00,1.24145,1.24145,1.24041,1.24048,727699999.0
2005-06-21 11:35:00,1.24047,1.24048,1.23947,1.23954,592899999.0
2005-06-21 11:40:00,1.23962,1.23985,1.23939,1.23957,365300003.0
2005-06-21 11:45:00,1.2397,1.23994,1.23959,1.23982,432800003.0
2005-06-21 11:50:00,1.23996,1.24077,1.23996,1.24056,435499999.0
2005-06-21 11:55:00,1.24064,1.24114,1.24055,1.24113,436300005.0
2005-06-21 12:00:00,1.24065,1.24078,1.2405,1.24078,308600000.0
2005-06-21 12:05:00,1.24074,1.24081,1.24039,1.24066,414800004.0
2005-06-21 12:10:00,1.24062,1.24111,1.24048,1.24093,597299998.0
2005-06-21 12:15:00,1.24095,1.24105,1.24067,1.24067,455400000.0
2005-06-21 12:20:00,1.24055,1.24088,1.2405,1.24082,377100002.0
2005-06-21 12:25:00,1.24087,1.24093,1.2407,1.24079,627800003.0
2005-06-21 12:30:00,1.24079,1.24128,1.24054,1.24085,541099996.0
2005-06-21 12:35:00,1.24083,1.24085,1.24048,1.2408,242600002.0
2005-06-21 12:40:00,1.24083,1.24102,1.24046,1.24072,582200002.0
2005-06-21 12:45:00,1.2404,1.24095,1.23969,1.24072,425200004.0
2005-06-21 12:50:00,1.24076,1.24095,1.24052,1.24052,190100002.0
2005-06-21 12:55:00,1.24027,1.24035,1.23896,1.23922,347499998.0
2005-06-21 13:00:00,1.23918,1.23948,1.23916,1.23935,497199995.0
2005-06-21 13:05:00,1.23935,1.23987,1.23935,1.23986,452800006.0
2005-06-21 13:10:00,1.23982,1.24009,1.23966,1.23985,284200002.0
2005-06-21 13:15:00,1.23992,1.23999,1.23981,1.23988,331400004.0
2005-06-21 13:20:00,1.23988,1.24005,1.23977,1.23987,369199998.0
2005-06-21 13:25:00,1.2398,1.23991,1.23975,1.23983,277700000.0
2005-06-21 13:30:00,1.23988,1.23992,1.2396,1.23986,456200000.0
2005-06-21 13:35:00,1.23982,1.23994,1.23963,1.23969,514300000.0
2005-06-21 13:40:00,1.23965,1.2399,1.23936,1.23964,491600002.0
2005-06-21 13:45:00,1.23965,1.23982,1.23955,1.23955,476899994.0
2005-06-21 13:50:00,1.2396,1.23987,1.23937,1.23942,370099997.0
2005-06-21 13:55:00,1.23937,1.23939,1.23855,1.23855,456699999.0
2005-06-21 14:00:00,1.23849,1.23858,1.23825,1.23825,488500004.0
2005-06-21 14:05:00,1.23817,1.2383,1.23732,1.2377,660299996.0
2005-06-21 14:10:00,1.23758,1.23758,1.23688,1.23733,436800000.0
2005-06-21 14:15:00,1.23736,1.23769,1.23736,1.23752,427999999.0
2005-06-21 14:20:00,1.23738,1.23738,1.23655,1.23704,781400010.0
2005-06-21 14:25:00,1.23691,1.2372,1.2366,1.23675,360999998.0
2005-06-21 14:30:00,1.23588,1.23588,1.23373,1.23413,457800002.0
2005-06-21 14:35:00,1.23423,1.2353,1.23423,1.23521,409499994.0
2005-06-21 14:40:00,1.2352,1.23528,1.23381,1.23382,618200000.0
2005-06-21 14:45:00,1.23353,1.23372,1.23309,1.23343,363800001.0
2005-06-21 14:50:00,1.23355,1.23382,1.23341,1.23345,396799999.0
2005-06-21 14:55:00,1.23345,1.23345,1.23235,1.23264,528600007.0
2005-06-21 15:00:00,1.23265,1.23273,1.23183,1.23208,573300000.0
2005-06-21 15:05:00,1.23191,1.23191,1.23099,1.23169,466300001.0
2005-06-21 15:10:00,1.23189,1.23223,1.23108,1.2312,390000004.0
2005-06-21 15:15:00,1.23098,1.23135,1.23045,1.23113,630000010.0
2005-06-21 15:20:00,1.23109,1.23109,1.23026,1.23063,333600003.0
2005-06-21 15:25:00,1.23052,1.23088,1.23033,1.23088,398700000.0
2005-06-21 15:30:00,1.23085,1.23171,1.23085,1.23171,555400005.0
2005-06-21 15:35:00,1.23154,1.23154,1.2307,1.23135,592400002.0
2005-06-21 15:40:00,1.23136,1.23148,1.23115,1.23133,426700005.0
2005-06-21 15:45:00,1.23131,1.23154,1.23099,1.23138,499000002.0
2005-06-21 15:50:00,1.23145,1.23188,1.23141,1.23179,499700002.0
2005-06-21 15:55:00,1.23177,1.23194,1.23159,1.23189,439299999.0
2005-06-21 16:00:00,1.23192,1.23236,1.23191,1.2322,327100000.0
2005-06-21 16:05:00,1.23236,1.2329,1.23229,1.2329,490100002.0
2005-06-21 16:10:00,1.2329,1.23338,1.23265,1.23335,636100007.0
2005-06-21 16:15:00,1.2333,1.23337,1.23285,1.23289,443000000.0
2005-06-21 16:20:00,1.23287,1.23291,1.23216,1.23245,277999996.0
2005-06-21 16:25:00,1.23252,1.23334,1.2325,1.23324,568200008.0
2005-06-21 16:30:00,1.23323,1.23357,1.23293,1.23322,619599997.0
2005-06-21 16:35:00,1.23335,1.2339,1.2333,1.23382,443789999.0
2005-06-21 16:40:00,1.23378,1.23383,1.23331,1.23333,302600002.0
2005-06-21 16:45:00,1.2334,1.23345,1.23085,1.23128,550499998.0
2005-06-21 16:50:00,1.23134,1.23212,1.23134,1.23183,665100006.0
2005-06-21 16:55:00,1.23205,1.23235,1.23198,1.23213,325899999.0
2005-06-21 17:00:00,1.23187,1.23206,1.23101,1.23109,395799998.0
2005-06-21 17:05:00,1.23095,1.23137,1.2307,1.23108,355199999.0
2005-06-21 17:10:00,1.23098,1.2313,1.22999,1.23075,359900001.0
2005-06-21 17:15:00,1.23075,1.23154,1.2307,1.23139,385000003.0
2005-06-21 17:20:00,1.23137,1.23168,1.23135,1.23155,255700000.0
2005-06-21 17:25:00,1.23164,1.23214,1.23146,1.23209,459099998.0
2005-06-21 17:30:00,1.23212,1.23224,1.23162,1.23179,458900005.0
2005-06-21 17:35:00,1.23173,1.2322,1.23173,1.23204,475100005.0
2005-06-21 17:40:00,1.23197,1.2322,1.231,1.23156,371499995.0
2005-06-21 17:45:00,1.23129,1.23129,1.23055,1.2307,284199999.0
2005-06-21 17:50:00,1.2305,1.23057,1.23011,1.23049,489100002.0
2005-06-21 17:55:00,1.23043,1.23078,1.23007,1.2307,412700001.0
2005-06-21 18:00:00,1.2308,1.2308,1.23015,1.23015,2765399992.0
2005-06-21 18:05:00,1.23006,1.23007,1.2296,1.22973,4234699997.0
2005-06-21 18:10:00,1.22977,1.2298,1.22926,1.2296,2497200006.0
2005-06-21 18:15:00,1.22951,1.23127,1.22934,1.23118,2879890007.0
2005-06-21 18:20:00,1.2313,1.23143,1.23044,1.23088,2169100012.0
2005-06-21 18:25:00,1.23085,1.23089,1.23031,1.23041,2347790003.0
2005-06-21 18:30:00,1.23035,1.23071,1.23004,1.23018,2551700007.0
2005-06-21 18:35:00,1.23016,1.2302,1.22974,1.23015,1445400007.0
2005-06-21 18:40:00,1.23016,1.23027,1.22986,1.23027,2318700006.0
2005-06-21 18:45:00,1.23028,1.23028,1.22996,1.23004,949300001.0
2005-06-21 18:50:00,1.22992,1.22992,1.22953,1.22982,1177400010.0
2005-06-21 18:55:00,1.23001,1.23077,1.22984,1.23,1945000001.0
2005-06-21 19:00:00,1.23005,1.23008,1.22953,1.22955,1274900009.0
2005-06-21 19:05:00,1.22953,1.22966,1.22912,1.22918,2190200013.0
2005-06-21 19:10:00,1.2292,1.2296,1.22911,1.22948,1222700003.0
2005-06-21 19:15:00,1.22945,1.22986,1.22945,1.22971,1411399999.0
2005-06-21 19:20:00,1.22974,1.23019,1.22974,1.23,696599999.0
2005-06-21 19:25:00,1.23,1.23004,1.22981,1.22984,858700003.0
2005-06-21 19:30:00,1.2298,1.22983,1.22946,1.2297,651000000.0
2005-06-21 19:35:00,1.22967,1.22968,1.2289,1.22907,1215300012.0
2005-06-21 19:40:00,1.22907,1.22982,1.22903,1.22967,806899997.0
2005-06-21 19:45:00,1.22983,1.23004,1.22983,1.22991,436299998.0
2005-06-21 19:50:00,1.2299,1.23019,1.22958,1.23005,525999997.0
2005-06-21 19:55:00,1.23013,1.23038,1.22999,1.23026,687700003.0
2005-06-21 20:00:00,1.23031,1.23062,1.23025,1.23047,825000007.0
2005-06-21 20:05:00,1.23038,1.23057,1.22996,1.23029,1133999998.0
2005-06-21 20:10:00,1.2303,1.23036,1.23001,1.23002,1333000013.0
2005-06-21 20:15:00,1.23002,1.23002,1.22969,1.22986,1711100008.0
2005-06-21 20:20:00,1.22983,1.22995,1.22959,1.22965,1768200003.0
2005-06-21 20:25:00,1.22971,1.22975,1.22939,1.22939,1684200010.0
2005-06-21 20:30:00,1.22934,1.22997,1.22934,1.22997,1446199998.0
2005-06-21 20:35:00,1.23008,1.23027,1.22982,1.23023,1632499999.0
2005-06-21 20:40:00,1.23025,1.23066,1.23006,1.23066,1647300007.0
2005-06-21 20:45:00,1.23067,1.23105,1.23066,1.23093,1142500006.0
2005-06-21 20:50:00,1.23089,1.23119,1.23085,1.23105,972400006.0
2005-06-21 20:55:00,1.23113,1.23114,1.23097,1.23105,1551399998.0
2005-06-21 21:00:00,1.23105,1.23144,1.23085,1.23133,3121500006.0
2005-06-21 21:05:00,1.23139,1.23154,1.2312,1.23134,1611599998.0
2005-06-21 21:10:00,1.23123,1.23139,1.23101,1.23117,2074200002.0
2005-06-21 21:15:00,1.23113,1.23135,1.23109,1.23127,400399999.0
2005-06-21 21:20:00,1.23123,1.23146,1.23115,1.23146,255600005.0
2005-06-21 21:25:00,1.23135,1.23155,1.23095,1.23135,923800011.0
2005-06-21 21:30:00,1.23137,1.23137,1.23103,1.2313,707200001.0
2005-06-21 21:35:00,1.2313,1.2315,1.2313,1.2315,737699998.0
2005-06-21 21:40:00,1.2315,1.2315,1.23122,1.23137,641500005.0
2005-06-21 21:45:00,1.23137,1.23143,1.23119,1.2312,910199996.0
2005-06-21 21:50:00,1.23122,1.23141,1.23106,1.23124,621500000.0
2005-06-21 21:55:00,1.23138,1.23154,1.23125,1.2314,272500000.0
2005-06-21 22:00:00,1.23138,1.23157,1.23116,1.23121,1008200011.0
2005-06-21 22:05:00,1.23118,1.23126,1.23112,1.23125,583000003.0
2005-06-21 22:10:00,1.23123,1.23129,1.23099,1.23113,407600001.0
2005-06-21 22:15:00,1.23117,1.23127,1.23108,1.2312,578400001.0
2005-06-21 22:20:00,1.2312,1.23145,1.2312,1.23145,657490001.0
2005-06-21 22:25:00,1.23142,1.23206,1.23128,1.23182,855200004.0
2005-06-21 22:30:00,1.23206,1.23208,1.23151,1.23153,813699996.0
2005-06-21 22:35:00,1.23157,1.23188,1.23117,1.23117,732300005.0
2005-06-21 22:40:00,1.2313,1.23152,1.23107,1.23144,661199996.0
2005-06-21 22:45:00,1.23147,1.23165,1.23125,1.23137,429999997.0
2005-06-21 22:50:00,1.23141,1.23184,1.23138,1.23145,625700005.0
2005-06-21 22:55:00,1.23154,1.23166,1.23098,1.23112,610600005.0
2005-06-21 23:00:00,1.23083,1.23151,1.23069,1.2314,511299997.0
2005-06-21 23:05:00,1.23125,1.23137,1.23058,1.2313,622799989.0
2005-06-21 23:10:00,1.23125,1.23208,1.23113,1.23195,609700005.0
2005-06-21 23:15:00,1.23173,1.23214,1.23136,1.23182,490000000.0
2005-06-21 23:20:00,1.2316,1.23203,1.231,1.23188,568899991.0
2005-06-21 23:25:00,1.23207,1.23239,1.23142,1.23239,402599999.0
2005-06-21 23:30:00,1.23247,1.23265,1.23224,1.23265,475599995.0
2005-06-21 23:35:00,1.23251,1.2328,1.23182,1.2326,266199998.0
2005-06-21 23:40:00,1.23253,1.23256,1.23233,1.23245,450000002.0
2005-06-21 23:45:00,1.23253,1.23265,1.23228,1.23245,387199998.0
2005-06-21 23:50:00,1.23255,1.23255,1.23187,1.23201,577800000.0
2005-06-21 23:55:00,1.23235,1.23248,1.23206,1.23228,280800000.0
2005-06-22 00:00:00,1.23246,1.23285,1.23235,1.23235,338100003.0
2005-06-22 00:05:00,1.23218,1.23245,1.23204,1.23245,333700002.0
2005-06-22 00:10:00,1.23254,1.23255,1.2321,1.23255,516400002.0
2005-06-22 00:15:00,1.2324,1.23247,1.23231,1.23245,497400002.0
2005-06-22 00:20:00,1.2324,1.23245,1.2322,1.2324,384300000.0
2005-06-22 00:25:00,1.23219,1.23245,1.23198,1.23233,361600000.0
2005-06-22 00:30:00,1.23216,1.23247,1.23204,1.23245,483699995.0
2005-06-22 00:35:00,1.23242,1.23273,1.2323,1.2323,386600007.0
2005-06-22 00:40:00,1.23255,1.23255,1.23222,1.2324,503099999.0
2005-06-22 00:45:00,1.2324,1.23252,1.23219,1.23235,368900001.0
2005-06-22 00:50:00,1.23257,1.23257,1.23206,1.23221,322099998.0
2005-06-22 00:55:00,1.23236,1.23237,1.232,1.2322,388100004.0
2005-06-22 01:00:00,1.2322,1.23261,1.23215,1.2324,416800001.0
2005-06-22 01:05:00,1.23258,1.23265,1.23218,1.23259,478699997.0
2005-06-22 01:10:00,1.23252,1.23252,1.23193,1.23206,217200003.0
2005-06-22 01:15:00,1.2322,1.23238,1.23201,1.2322,243700002.0
2005-06-22 01:20:00,1.23212,1.23243,1.23212,1.23225,229300001.0
2005-06-22 01:25:00,1.23236,1.23245,1.23222,1.2324,312599998.0
2005-06-22 01:30:00,1.23232,1.2324,1.23214,1.23215,167999998.0
2005-06-22 01:35:00,1.23213,1.23228,1.23151,1.23177,460599997.0
2005-06-22 01:40:00,1.23184,1.23198,1.23158,1.2319,483099999.0
2005-06-22 01:45:00,1.2319,1.232,1.23174,1.23184,405199999.0
2005-06-22 01:50:00,1.23187,1.23205,1.23158,1.23203,479599997.0
2005-06-22 01:55:00,1.2317,1.23188,1.23159,1.23186,133399999.0
2005-06-22 02:00:00,1.23183,1.23195,1.2318,1.23187,350199998.0
2005-06-22 02:05:00,1.2319,1.23237,1.23169,1.23232,464000005.0
2005-06-22 02:10:00,1.23228,1.23253,1.23191,1.23223,420699999.0
2005-06-22 02:15:00,1.23218,1.23223,1.23191,1.2322,256200001.0
2005-06-22 02:20:00,1.23185,1.23236,1.2318,1.23215,351600001.0
2005-06-22 02:25:00,1.23204,1.23225,1.23195,1.2322,504200000.0
2005-06-22 02:30:00,1.23225,1.23244,1.2321,1.23232,427600000.0
2005-06-22 02:35:00,1.2322,1.23242,1.23204,1.23242,310599999.0
2005-06-22 02:40:00,1.23232,1.23242,1.23189,1.23232,270900003.0
2005-06-22 02:45:00,1.23197,1.23245,1.23192,1.23215,238300001.0
2005-06-22 02:50:00,1.23204,1.23236,1.23181,1.23183,304299995.0
2005-06-22 02:55:00,1.23184,1.23221,1.23178,1.23182,279000002.0
2005-06-22 03:00:00,1.23185,1.23206,1.23162,1.23193,585200002.0
2005-06-22 03:05:00,1.23193,1.23205,1.23168,1.232,197999999.0
2005-06-22 03:10:00,1.23199,1.23244,1.23199,1.23227,266300000.0
2005-06-22 03:15:00,1.232,1.23244,1.23188,1.2324,404600005.0
2005-06-22 03:20:00,1.23245,1.23295,1.2324,1.23295,356899997.0
2005-06-22 03:25:00,1.233,1.23311,1.23295,1.23303,399700001.0
2005-06-22 03:30:00,1.233,1.233,1.23238,1.23295,168900000.0
2005-06-22 03:35:00,1.2326,1.23295,1.23251,1.2329,400200002.0
2005-06-22 03:40:00,1.23286,1.23305,1.23261,1.23293,286199998.0
2005-06-22 03:45:00,1.23296,1.23301,1.23261,1.23285,476599998.0
2005-06-22 03:50:00,1.23258,1.23307,1.23252,1.23263,311700002.0
2005-06-22 03:55:00,1.23272,1.23333,1.23272,1.23312,337300002.0
2005-06-22 04:00:00,1.2331,1.23323,1.23273,1.23295,598499998.0
2005-06-22 04:05:00,1.233,1.23305,1.23255,1.23303,291099996.0
2005-06-22 04:10:00,1.23276,1.23316,1.23267,1.23285,491800001.0
2005-06-22 04:15:00,1.23288,1.23302,1.23262,1.23262,235500002.0
2005-06-22 04:20:00,1.23289,1.23298,1.23249,1.2326,408499994.0
2005-06-22 04:25:00,1.23284,1.23286,1.2324,1.23245,251199997.0
2005-06-22 04:30:00,1.23245,1.23274,1.23217,1.23228,363389997.0
2005-06-22 04:35:00,1.23228,1.23229,1.2318,1.23217,248700003.0
2005-06-22 04:40:00,1.23208,1.23226,1.23173,1.23217,207699999.0
2005-06-22 04:45:00,1.23188,1.23254,1.23187,1.2324,581700001.0
2005-06-22 04:50:00,1.23232,1.23257,1.23206,1.23242,646089994.0
2005-06-22 04:55:00,1.23235,1.23305,1.23235,1.23305,303900000.0
2005-06-22 05:00:00,1.23307,1.23308,1.23262,1.23266,447199999.0
2005-06-22 05:05:00,1.23303,1.23309,1.23289,1.23291,307699999.0
2005-06-22 05:10:00,1.23295,1.23312,1.23273,1.23285,453799998.0
2005-06-22 05:15:00,1.23272,1.23286,1.23238,1.23285,434499995.0
2005-06-22 05:20:00,1.23305,1.23305,1.23259,1.23282,451000003.0
2005-06-22 05:25:00,1.23283,1.23295,1.23283,1.2329,303599994.0
2005-06-22 05:30:00,1.23282,1.23295,1.23256,1.23285,241100001.0
2005-06-22 05:35:00,1.23252,1.23305,1.23252,1.23295,368900001.0
2005-06-22 05:40:00,1.23288,1.23305,1.23272,1.23295,290600000.0
2005-06-22 05:45:00,1.23286,1.23315,1.23266,1.23272,364500001.0
2005-06-22 05:50:00,1.23295,1.23305,1.2326,1.233,362400001.0
2005-06-22 05:55:00,1.23312,1.23313,1.2327,1.23289,409700005.0
2005-06-22 06:00:00,1.23261,1.23297,1.2325,1.23294,546999999.0
2005-06-22 06:05:00,1.23305,1.23305,1.23254,1.23254,495399999.0
2005-06-22 06:10:00,1.2325,1.23308,1.2325,1.233,469200004.0
2005-06-22 06:15:00,1.233,1.23307,1.23249,1.23298,450400005.0
2005-06-22 06:20:00,1.23287,1.23302,1.2328,1.2329,556400002.0
2005-06-22 06:25:00,1.23295,1.23299,1.23248,1.2329,470299997.0
2005-06-22 06:30:00,1.23295,1.23298,1.23247,1.23285,329400003.0
2005-06-22 06:35:00,1.23281,1.23284,1.23263,1.23278,640300010.0
2005-06-22 06:40:00,1.23285,1.23292,1.23245,1.23275,439799999.0
2005-06-22 06:45:00,1.2328,1.23294,1.2325,1.23275,439400001.0
2005-06-22 06:50:00,1.2328,1.23288,1.23233,1.23247,372100001.0
2005-06-22 06:55:00,1.23263,1.23295,1.23263,1.2329,364200001.0
2005-06-22 07:00:00,1.23275,1.23294,1.23255,1.2328,472500004.0
2005-06-22 07:05:00,1.23276,1.23295,1.23244,1.23258,336800003.0
2005-06-22 07:10:00,1.23265,1.23276,1.23229,1.23239,361000003.0
2005-06-22 07:15:00,1.23237,1.23247,1.23215,1.2322,369100004.0
2005-06-22 07:20:00,1.23215,1.23232,1.23185,1.23225,264400003.0
2005-06-22 07:25:00,1.2323,1.23246,1.23181,1.23242,413400002.0
2005-06-22 07:30:00,1.2323,1.23255,1.23202,1.2321,428900002.0
2005-06-22 07:35:00,1.23203,1.23221,1.23184,1.23197,541700001.0
2005-06-22 07:40:00,1.23173,1.23223,1.23169,1.23223,273900002.0
2005-06-22 07:45:00,1.23192,1.23255,1.23185,1.23241,498200002.0
2005-06-22 07:50:00,1.23245,1.23245,1.23176,1.23195,310499996.0
2005-06-22 07:55:00,1.232,1.23248,1.23168,1.23248,255100004.0
2005-06-22 08:00:00,1.23212,1.23255,1.23204,1.23225,413599995.0
2005-06-22 08:05:00,1.2322,1.23227,1.23171,1.23192,704900000.0
2005-06-22 08:10:00,1.232,1.23205,1.23136,1.2319,330700001.0
2005-06-22 08:15:00,1.23187,1.23199,1.2317,1.23199,328100000.0
2005-06-22 08:20:00,1.23201,1.23234,1.23153,1.23223,517000006.0
2005-06-22 08:25:00,1.23227,1.2325,1.23198,1.2324,260699997.0
2005-06-22 08:30:00,1.23249,1.23339,1.23249,1.23283,618299991.0
2005-06-22 08:35:00,1.2328,1.23282,1.23225,1.2323,150900000.0
2005-06-22 08:40:00,1.23227,1.23248,1.23227,1.23245,255800001.0
2005-06-22 08:45:00,1.2324,1.23264,1.23222,1.23249,276900000.0
2005-06-22 08:50:00,1.23237,1.23267,1.23237,1.23265,469099998.0
2005-06-22 08:55:00,1.23251,1.2326,1.23215,1.23225,668900000.0
2005-06-22 09:00:00,1.23219,1.23249,1.23203,1.23219,374999998.0
2005-06-22 09:05:00,1.23223,1.23233,1.23175,1.23223,436600008.0
2005-06-22 09:10:00,1.2323,1.23283,1.23226,1.23282,426800000.0
2005-06-22 09:15:00,1.23285,1.23315,1.23285,1.23305,268899999.0
2005-06-22 09:20:00,1.23307,1.23311,1.23292,1.23295,357899996.0
2005-06-22 09:25:00,1.233,1.23315,1.23295,1.233,447000002.0
2005-06-22 09:30:00,1.23267,1.2329,1.23211,1.23289,396599998.0
2005-06-22 09:35:00,1.23285,1.23306,1.23242,1.23303,341300002.0
2005-06-22 09:40:00,1.23308,1.23334,1.23261,1.23334,331600002.0
2005-06-22 09:45:00,1.23348,1.23348,1.23295,1.23296,332700001.0
2005-06-22 09:50:00,1.23298,1.2332,1.23298,1.23315,357300001.0
2005-06-22 09:55:00,1.2332,1.23327,1.2331,1.23314,633500004.0
2005-06-22 10:00:00,1.23305,1.23367,1.23305,1.23305,506400003.0
2005-06-22 10:05:00,1.23299,1.23332,1.23282,1.23283,222799998.0
2005-06-22 10:10:00,1.23277,1.23333,1.23277,1.23321,320500001.0
2005-06-22 10:15:00,1.23329,1.23339,1.23218,1.23285,685899997.0
2005-06-22 10:20:00,1.23277,1.23296,1.23238,1.2326,443799999.0
2005-06-22 10:25:00,1.23263,1.23287,1.23249,1.23276,499600002.0
2005-06-22 10:30:00,1.23273,1.23289,1.23255,1.23262,549999998.0
2005-06-22 10:35:00,1.23253,1.23324,1.23251,1.2326,673700005.0
2005-06-22 10:40:00,1.23261,1.23317,1.23261,1.23295,363900005.0
2005-06-22 10:45:00,1.23295,1.23298,1.2328,1.23295,500799999.0
2005-06-22 10:50:00,1.23295,1.23315,1.23246,1.23281,452000004.0
2005-06-22 10:55:00,1.23293,1.23295,1.23245,1.23278,244299999.0
2005-06-22 11:00:00,1.23273,1.23301,1.2327,1.23297,536800000.0
2005-06-22 11:05:00,1.23298,1.23324,1.23298,1.23314,471900004.0
2005-06-22 11:10:00,1.23295,1.23527,1.23273,1.2343,622300004.0
2005-06-22 11:15:00,1.23424,1.23588,1.23279,1.23374,618000000.0
2005-06-22 11:20:00,1.23417,1.23515,1.23417,1.23504,412200001.0
2005-06-22 11:25:00,1.23503,1.23503,1.23423,1.23444,483499999.0
2005-06-22 11:30:00,1.2345,1.23467,1.23445,1.2345,474700002.0
2005-06-22 11:35:00,1.2345,1.23479,1.2343,1.23449,414300003.0
2005-06-22 11:40:00,1.2344,1.23477,1.23422,1.23462,421600002.0
2005-06-22 11:45:00,1.23462,1.23462,1.23434,1.23435,322300001.0
2005-06-22 11:50:00,1.23419,1.23419,1.23207,1.23233,563999998.0
2005-06-22 11:55:00,1.23258,1.23331,1.23213,1.23292,520100002.0
2005-06-22 12:00:00,1.2332,1.2338,1.2332,1.23368,448100002.0
2005-06-22 12:05:00,1.23393,1.23405,1.23259,1.23298,475599998.0
2005-06-22 12:10:00,1.23298,1.23347,1.23255,1.23313,389500000.0
2005-06-22 12:15:00,1.23315,1.23347,1.23276,1.23304,556100002.0
2005-06-22 12:20:00,1.23292,1.23301,1.23214,1.23214,425600001.0
2005-06-22 12:25:00,1.23213,1.23241,1.23164,1.23221,618000008.0
2005-06-22 12:30:00,1.23221,1.23246,1.23194,1.23213,401800001.0
2005-06-22 12:35:00,1.23204,1.23258,1.23204,1.23252,288400005.0
2005-06-22 12:40:00,1.23251,1.23337,1.23221,1.23258,366299998.0
2005-06-22 12:45:00,1.23263,1.2328,1.23254,1.23259,322000002.0
2005-06-22 12:50:00,1.23268,1.23328,1.23256,1.23313,290599997.0
2005-06-22 12:55:00,1.23315,1.2344,1.23315,1.23369,490100001.0
2005-06-22 13:00:00,1.23363,1.2344,1.23278,1.23415,395699998.0
2005-06-22 13:05:00,1.23418,1.23425,1.23404,1.23407,480299995.0
2005-06-22 13:10:00,1.23395,1.2342,1.23382,1.2342,220700004.0
2005-06-22 13:15:00,1.23425,1.23487,1.23421,1.23487,320100003.0
2005-06-22 13:20:00,1.23488,1.23507,1.23442,1.23476,417200002.0
2005-06-22 13:25:00,1.23464,1.23505,1.23464,1.23495,414499997.0
2005-06-22 13:30:00,1.235,1.23514,1.23479,1.23489,373700005.0
2005-06-22 13:35:00,1.23482,1.23524,1.23476,1.23493,445800002.0
2005-06-22 13:40:00,1.23489,1.23503,1.23425,1.23425,450000000.0
2005-06-22 13:45:00,1.23419,1.23443,1.23394,1.23426,311200000.0
2005-06-22 13:50:00,1.23432,1.23435,1.23395,1.23395,349400006.0
2005-06-22 13:55:00,1.23383,1.2339,1.23332,1.23383,462400001.0
2005-06-22 14:00:00,1.23356,1.23402,1.23327,1.23375,222199999.0
2005-06-22 14:05:00,1.23369,1.23388,1.23345,1.23345,311900001.0
2005-06-22 14:10:00,1.2335,1.2335,1.23271,1.23291,524100002.0
2005-06-22 14:15:00,1.23287,1.23336,1.23262,1.23301,197000001.0
2005-06-22 14:20:00,1.23281,1.23358,1.23265,1.23356,299799999.0
2005-06-22 14:25:00,1.23347,1.23388,1.23339,1.23341,426900002.0
2005-06-22 14:30:00,1.23352,1.23359,1.23265,1.23303,401700001.0
2005-06-22 14:35:00,1.23314,1.23357,1.23301,1.2334,471000000.0
2005-06-22 14:40:00,1.23346,1.23477,1.23346,1.23477,246399998.0
2005-06-22 14:45:00,1.23408,1.23522,1.234,1.23511,405099999.0
2005-06-22 14:50:00,1.23547,1.23648,1.23504,1.23648,464900003.0
2005-06-22 14:55:00,1.23668,1.23755,1.23612,1.23747,345800000.0
2005-06-22 15:00:00,1.23763,1.23807,1.23717,1.23763,461500003.0
2005-06-22 15:05:00,1.2378,1.23825,1.23775,1.23775,290900003.0
2005-06-22 15:10:00,1.23766,1.23766,1.23617,1.23617,620599998.0
2005-06-22 15:15:00,1.23608,1.23624,1.23576,1.23611,534900003.0
2005-06-22 15:20:00,1.23617,1.23666,1.23617,1.23632,573000002.0
2005-06-22 15:25:00,1.23625,1.23721,1.23616,1.23718,242399998.0
2005-06-22 15:30:00,1.23742,1.23767,1.23701,1.23767,348300000.0
2005-06-22 15:35:00,1.23774,1.23802,1.23754,1.23799,490600000.0
2005-06-22 15:40:00,1.23787,1.23787,1.23714,1.23725,315500003.0
2005-06-22 15:45:00,1.23717,1.23724,1.23574,1.23608,455900002.0
2005-06-22 15:50:00,1.23607,1.23653,1.23602,1.23645,391999996.0
2005-06-22 15:55:00,1.23651,1.23651,1.23613,1.23626,421000000.0
2005-06-22 16:00:00,1.2364,1.23667,1.23571,1.23575,311900004.0
2005-06-22 16:05:00,1.23588,1.23607,1.23566,1.23575,546400004.0
2005-06-22 16:10:00,1.23574,1.23577,1.23539,1.23557,614300001.0
2005-06-22 16:15:00,1.23568,1.23578,1.2349,1.23507,268200002.0
2005-06-22 16:20:00,1.23503,1.23562,1.23503,1.2351,372799998.0
2005-06-22 16:25:00,1.23512,1.23523,1.23494,1.23506,515299995.0
2005-06-22 16:30:00,1.23509,1.23528,1.23478,1.23487,599300001.0
2005-06-22 16:35:00,1.23496,1.23543,1.23492,1.23533,623400004.0
2005-06-22 16:40:00,1.23528,1.23556,1.23515,1.23528,396000002.0
2005-06-22 16:45:00,1.23533,1.23586,1.23533,1.2355,436000002.0
2005-06-22 16:50:00,1.23545,1.23557,1.23505,1.23512,392999998.0
2005-06-22 16:55:00,1.23514,1.23553,1.23508,1.23553,333100001.0
2005-06-22 17:00:00,1.23561,1.2363,1.23544,1.23619,481400003.0
2005-06-22 17:05:00,1.23617,1.23617,1.23585,1.23589,313400002.0
2005-06-22 17:10:00,1.23585,1.23602,1.23543,1.23586,509400000.0
2005-06-22 17:15:00,1.23585,1.23593,1.23529,1.23531,450500001.0
2005-06-22 17:20:00,1.23525,1.23546,1.23511,1.23535,429399999.0
2005-06-22 17:25:00,1.2354,1.2354,1.23508,1.2353,236499998.0
2005-06-22 17:30:00,1.23528,1.23545,1.23523,1.23545,225599999.0
2005-06-22 17:35:00,1.23545,1.23581,1.23545,1.23551,240500005.0
2005-06-22 17:40:00,1.23557,1.23563,1.23532,1.23544,161099999.0
2005-06-22 17:45:00,1.23537,1.23537,1.23492,1.23502,283400002.0
2005-06-22 17:50:00,1.23503,1.23515,1.2342,1.23431,410600006.0
2005-06-22 17:55:00,1.2344,1.23491,1.23428,1.23488,636599993.0
2005-06-22 18:00:00,1.23516,1.23577,1.23516,1.23553,2873300016.0
2005-06-22 18:05:00,1.2357,1.23694,1.2357,1.23594,4153100009.0
2005-06-22 18:10:00,1.236,1.23695,1.23591,1.23682,2617899998.0
2005-06-22 18:15:00,1.23669,1.2368,1.23624,1.23624,2956200006.0
2005-06-22 18:20:00,1.23634,1.23695,1.23634,1.23651,1971399993.0
2005-06-22 18:25:00,1.23652,1.23705,1.23631,1.23695,2585300010.0
2005-06-22 18:30:00,1.23697,1.23697,1.23641,1.23665,2679399995.0
2005-06-22 18:35:00,1.23668,1.23675,1.23636,1.23648,1112800000.0
2005-06-22 18:40:00,1.2365,1.23677,1.23645,1.2367,2074700000.0
2005-06-22 18:45:00,1.23673,1.23705,1.23658,1.23703,1137700008.0
2005-06-22 18:50:00,1.23691,1.23703,1.23655,1.2369,1262599995.0
2005-06-22 18:55:00,1.23685,1.23691,1.23589,1.23606,1720900008.0
2005-06-22 19:00:00,1.23604,1.2361,1.23581,1.23595,1093799996.0
2005-06-22 19:05:00,1.23592,1.23605,1.23571,1.23587,2085900001.0
2005-06-22 19:10:00,1.2359,1.23597,1.23561,1.23582,1168100014.0
2005-06-22 19:15:00,1.23567,1.23595,1.23536,1.23551,1381999996.0
2005-06-22 19:20:00,1.23549,1.23549,1.23519,1.23522,640500000.0
2005-06-22 19:25:00,1.23523,1.23534,1.23485,1.23528,758599999.0
2005-06-22 19:30:00,1.23532,1.23532,1.23509,1.2352,876700001.0
2005-06-22 19:35:00,1.2352,1.23555,1.2352,1.2355,1210790004.0
2005-06-22 19:40:00,1.23554,1.23555,1.23483,1.23537,946699991.0
2005-06-22 19:45:00,1.2354,1.23553,1.23498,1.23542,470199997.0
2005-06-22 19:50:00,1.23542,1.23583,1.23504,1.23571,501499995.0
2005-06-22 19:55:00,1.23577,1.2361,1.2357,1.23595,791800008.0
2005-06-22 20:00:00,1.23597,1.23598,1.23567,1.23589,940400010.0
2005-06-22 20:05:00,1.2359,1.23607,1.23564,1.23565,1048300001.0
2005-06-22 20:10:00,1.23558,1.23558,1.23531,1.2354,1332099995.0
2005-06-22 20:15:00,1.23558,1.23578,1.2352,1.23536,1798799993.0
2005-06-22 20:20:00,1.23535,1.23565,1.23518,1.23525,1746399996.0
2005-06-22 20:25:00,1.2353,1.23536,1.23523,1.23527,1840500001.0
2005-06-22 20:30:00,1.23523,1.2353,1.23465,1.23508,1499200002.0
2005-06-22 20:35:00,1.23502,1.23513,1.23488,1.235,1349900000.0
2005-06-22 20:40:00,1.23489,1.23489,1.23439,1.23453,1411799995.0
2005-06-22 20:45:00,1.23453,1.23462,1.23429,1.23455,993700003.0
2005-06-22 20:50:00,1.2345,1.23458,1.23413,1.23415,949099999.0
2005-06-22 20:55:00,1.23418,1.23418,1.23387,1.23404,1727500002.0
2005-06-22 21:00:00,1.23403,1.23423,1.23387,1.23415,2830590007.0
2005-06-22 21:05:00,1.23421,1.23421,1.23373,1.23388,1622900002.0
2005-06-22 21:10:00,1.2339,1.234,1.2338,1.2338,1799799995.0
2005-06-22 21:15:00,1.23372,1.23378,1.23346,1.23352,757800002.0
2005-06-22 21:20:00,1.23355,1.23368,1.2335,1.2335,288000003.0
2005-06-22 21:25:00,1.23337,1.23395,1.23335,1.23359,810800007.0
2005-06-22 21:30:00,1.23361,1.23407,1.23359,1.23402,641600003.0
2005-06-22 21:35:00,1.23397,1.23405,1.23394,1.234,600600004.0
2005-06-22 21:40:00,1.23402,1.23411,1.23395,1.234,508299995.0
2005-06-22 21:45:00,1.234,1.234,1.23381,1.23381,628499997.0
2005-06-22 21:50:00,1.23375,1.23395,1.23372,1.23383,573299997.0
2005-06-22 21:55:00,1.23391,1.23407,1.23349,1.234,522300002.0
2005-06-22 22:00:00,1.234,1.23418,1.23387,1.23418,1056700007.0
2005-06-22 22:05:00,1.23418,1.2342,1.23393,1.2342,804800001.0
2005-06-22 22:10:00,1.23415,1.2347,1.23374,1.23411,487700001.0
2005-06-22 22:15:00,1.23444,1.23444,1.23375,1.23375,611699998.0
2005-06-22 22:20:00,1.2343,1.23445,1.2343,1.23438,774200008.0
2005-06-22 22:25:00,1.23438,1.23438,1.23392,1.23407,793300003.0
2005-06-22 22:30:00,1.23405,1.2341,1.23381,1.23384,730000006.0
2005-06-22 22:35:00,1.23388,1.23399,1.2338,1.23385,617600001.0
2005-06-22 22:40:00,1.23338,1.23417,1.23338,1.23405,777400004.0
2005-06-22 22:45:00,1.23413,1.23413,1.23376,1.23407,515600003.0
2005-06-22 22:50:00,1.234,1.23406,1.23377,1.23392,727599997.0
2005-06-22 22:55:00,1.23402,1.2341,1.23375,1.23385,612999998.0
2005-06-22 23:00:00,1.2338,1.23423,1.23334,1.23363,475699998.0
2005-06-22 23:05:00,1.23345,1.23385,1.23319,1.23342,798600002.0
2005-06-22 23:10:00,1.23337,1.23404,1.23328,1.2337,629099997.0
2005-06-22 23:15:00,1.23366,1.23407,1.23351,1.23378,527999997.0
2005-06-22 23:20:00,1.23403,1.23403,1.23359,1.2337,454000003.0
2005-06-22 23:25:00,1.23366,1.23399,1.2335,1.23359,593999995.0
2005-06-22 23:30:00,1.23353,1.23408,1.23346,1.23372,622000002.0
2005-06-22 23:35:00,1.23355,1.23408,1.23355,1.2339,683699998.0
2005-06-22 23:40:00,1.23377,1.23415,1.2336,1.2338,751000002.0
2005-06-22 23:45:00,1.23393,1.2342,1.23367,1.23393,600600005.0
2005-06-22 23:50:00,1.23415,1.23443,1.23409,1.23443,378599995.0
2005-06-22 23:55:00,1.23445,1.23459,1.23383,1.23434,420100005.0
2005-06-23 00:00:00,1.23445,1.23447,1.2342,1.2344,344399997.0
2005-06-23 00:05:00,1.23435,1.23445,1.2341,1.2343,389500001.0
2005-06-23 00:10:00,1.2344,1.23453,1.23404,1.23452,495100002.0
2005-06-23 00:15:00,1.2344,1.23447,1.23432,1.23445,198500002.0
2005-06-23 00:20:00,1.2344,1.23458,1.23424,1.23451,448199998.0
2005-06-23 00:25:00,1.2345,1.23502,1.23447,1.23457,397000003.0
2005-06-23 00:30:00,1.23468,1.23468,1.2342,1.23457,416400004.0
2005-06-23 00:35:00,1.23452,1.2346,1.23411,1.23433,337599994.0
2005-06-23 00:40:00,1.23447,1.23455,1.23435,1.2345,338900001.0
2005-06-23 00:45:00,1.23444,1.23465,1.2342,1.23455,395500005.0
2005-06-23 00:50:00,1.23463,1.23463,1.23396,1.23452,574499996.0
2005-06-23 00:55:00,1.2345,1.23455,1.23417,1.2345,414900003.0
2005-06-23 01:00:00,1.23438,1.23463,1.23423,1.23453,375900005.0
2005-06-23 01:05:00,1.23455,1.23464,1.23411,1.23455,419099998.0
2005-06-23 01:10:00,1.23447,1.23455,1.23417,1.23445,191000002.0
2005-06-23 01:15:00,1.2345,1.23455,1.23442,1.2345,188299999.0
2005-06-23 01:20:00,1.23425,1.23474,1.23418,1.23445,343500004.0
2005-06-23 01:25:00,1.23434,1.23456,1.23415,1.2345,335400003.0
2005-06-23 01:30:00,1.23442,1.2345,1.23403,1.23433,211200001.0
2005-06-23 01:35:00,1.23443,1.23458,1.23419,1.23435,369799999.0
2005-06-23 01:40:00,1.2344,1.23457,1.23423,1.2345,210599999.0
2005-06-23 01:45:00,1.23436,1.23455,1.23414,1.23439,251500004.0
2005-06-23 01:50:00,1.23447,1.23455,1.23426,1.2345,325299999.0
2005-06-23 01:55:00,1.23442,1.23455,1.23416,1.23451,380400001.0
2005-06-23 02:00:00,1.23443,1.23453,1.23396,1.23401,504600008.0
2005-06-23 02:05:00,1.23435,1.23435,1.23419,1.23425,388499998.0
2005-06-23 02:10:00,1.23428,1.23438,1.23394,1.23394,366400000.0
2005-06-23 02:15:00,1.23427,1.23433,1.23389,1.23427,412999999.0
2005-06-23 02:20:00,1.2339,1.23435,1.2339,1.23406,563600005.0
2005-06-23 02:25:00,1.23425,1.23435,1.23422,1.2343,185800001.0
2005-06-23 02:30:00,1.23423,1.23435,1.23356,1.23428,305400001.0
2005-06-23 02:35:00,1.23435,1.23448,1.2337,1.23397,372400004.0
2005-06-23 02:40:00,1.23422,1.23435,1.23371,1.2343,349300001.0
2005-06-23 02:45:00,1.23425,1.23455,1.2342,1.23445,295700000.0
2005-06-23 02:50:00,1.23448,1.23449,1.2343,1.23447,222000003.0
2005-06-23 02:55:00,1.23452,1.23456,1.23435,1.23445,329600003.0
2005-06-23 03:00:00,1.23452,1.23473,1.23444,1.23452,365800003.0
2005-06-23 03:05:00,1.23455,1.23502,1.23441,1.23499,388700007.0
2005-06-23 03:10:00,1.23452,1.23548,1.2345,1.23533,277000001.0
2005-06-23 03:15:00,1.23543,1.23548,1.2351,1.23522,414000004.0
2005-06-23 03:20:00,1.23535,1.23535,1.23497,1.235,386700001.0
2005-06-23 03:25:00,1.23503,1.23521,1.23494,1.235,426299998.0
2005-06-23 03:30:00,1.23513,1.2354,1.23458,1.23505,368000001.0
2005-06-23 03:35:00,1.23505,1.23571,1.23474,1.23554,382200003.0
2005-06-23 03:40:00,1.23547,1.23566,1.23495,1.23552,281700001.0
2005-06-23 03:45:00,1.23557,1.23572,1.23516,1.23555,396099999.0
2005-06-23 03:50:00,1.23537,1.23575,1.23537,1.2357,305600003.0
2005-06-23 03:55:00,1.2357,1.2357,1.23511,1.23565,258000001.0
2005-06-23 04:00:00,1.23508,1.23565,1.23504,1.23545,280799995.0
2005-06-23 04:05:00,1.2355,1.23556,1.23509,1.23553,197100001.0
2005-06-23 04:10:00,1.2356,1.23565,1.23516,1.23536,589700003.0
2005-06-23 04:15:00,1.23555,1.23565,1.23514,1.2354,267800002.0
2005-06-23 04:20:00,1.23561,1.23561,1.23521,1.23545,370300003.0
2005-06-23 04:25:00,1.2355,1.23552,1.23521,1.23545,393700004.0
2005-06-23 04:30:00,1.23548,1.23555,1.235,1.2355,523899995.0
2005-06-23 04:35:00,1.23539,1.23555,1.23518,1.2355,632399999.0
2005-06-23 04:40:00,1.23548,1.23552,1.2351,1.23537,508700001.0
2005-06-23 04:45:00,1.23551,1.23555,1.23542,1.23545,548300005.0
2005-06-23 04:50:00,1.23545,1.23555,1.23472,1.2355,390700005.0
2005-06-23 04:55:00,1.23544,1.23553,1.23488,1.23506,416200002.0
2005-06-23 05:00:00,1.23544,1.23558,1.23527,1.2355,173299996.0
2005-06-23 05:05:00,1.23548,1.2355,1.2349,1.23529,317600002.0
2005-06-23 05:10:00,1.23535,1.23547,1.23505,1.23547,489199998.0
2005-06-23 05:15:00,1.23545,1.23557,1.23516,1.23542,354700002.0
2005-06-23 05:20:00,1.23513,1.23545,1.23506,1.23526,453999998.0
2005-06-23 05:25:00,1.2354,1.23545,1.23535,1.2354,166500000.0
2005-06-23 05:30:00,1.23532,1.23549,1.23502,1.23542,401400002.0
2005-06-23 05:35:00,1.2355,1.23555,1.23532,1.23555,479199999.0
2005-06-23 05:40:00,1.23548,1.23555,1.23511,1.23512,330599995.0
2005-06-23 05:45:00,1.23531,1.23538,1.23493,1.23511,313300004.0
2005-06-23 05:50:00,1.23525,1.23535,1.2349,1.23523,395900002.0
2005-06-23 05:55:00,1.2353,1.23542,1.23476,1.23499,462800007.0
2005-06-23 06:00:00,1.23536,1.23536,1.23499,1.23533,434600001.0
2005-06-23 06:05:00,1.23535,1.23566,1.23518,1.23543,429799998.0
2005-06-23 06:10:00,1.23558,1.23558,1.23507,1.2355,388399997.0
2005-06-23 06:15:00,1.2355,1.23557,1.23516,1.2354,457999998.0
2005-06-23 06:20:00,1.23509,1.23543,1.23509,1.2354,455400002.0
2005-06-23 06:25:00,1.23535,1.23548,1.2352,1.2354,283600002.0
2005-06-23 06:30:00,1.23558,1.23558,1.23507,1.2354,314800001.0
2005-06-23 06:35:00,1.23502,1.23548,1.23499,1.2354,378899999.0
2005-06-23 06:40:00,1.23545,1.23545,1.23505,1.23505,362499999.0
2005-06-23 06:45:00,1.2354,1.23545,1.23449,1.23535,326400002.0
2005-06-23 06:50:00,1.23542,1.23548,1.23504,1.23535,530790004.0
2005-06-23 06:55:00,1.23548,1.23548,1.23505,1.2354,312300000.0
2005-06-23 07:00:00,1.23533,1.2355,1.23524,1.2355,455799997.0
2005-06-23 07:05:00,1.23542,1.23555,1.23513,1.23513,234399999.0
2005-06-23 07:10:00,1.2354,1.23548,1.23495,1.23537,290190001.0
2005-06-23 07:15:00,1.23515,1.23566,1.23515,1.23566,369599999.0
2005-06-23 07:20:00,1.23565,1.23592,1.23538,1.2357,459600001.0
2005-06-23 07:25:00,1.236,1.23605,1.23541,1.23558,373599995.0
2005-06-23 07:30:00,1.23523,1.23555,1.23511,1.23547,513200012.0
2005-06-23 07:35:00,1.23545,1.23555,1.23517,1.23547,364500000.0
2005-06-23 07:40:00,1.23545,1.23563,1.2351,1.23563,612200005.0
2005-06-23 07:45:00,1.23552,1.23573,1.23543,1.2355,424499999.0
2005-06-23 07:50:00,1.2356,1.23592,1.23533,1.23534,317000002.0
2005-06-23 07:55:00,1.23516,1.2355,1.23514,1.23516,372100001.0
2005-06-23 08:00:00,1.23545,1.23555,1.23508,1.23555,329299998.0
2005-06-23 08:05:00,1.23537,1.23587,1.23508,1.23552,478500009.0
2005-06-23 08:10:00,1.23558,1.23577,1.23542,1.23565,444100005.0
2005-06-23 08:15:00,1.23564,1.23564,1.23495,1.23521,294500004.0
2005-06-23 08:20:00,1.2349,1.23528,1.23476,1.2351,440000000.0
2005-06-23 08:25:00,1.23505,1.2351,1.23487,1.235,395200007.0
2005-06-23 08:30:00,1.23507,1.23545,1.23495,1.23542,428000003.0
2005-06-23 08:35:00,1.23546,1.23546,1.23503,1.23514,489400006.0
2005-06-23 08:40:00,1.23499,1.23515,1.23454,1.23492,390799998.0
2005-06-23 08:45:00,1.23482,1.236,1.23482,1.23599,295800000.0
2005-06-23 08:50:00,1.23612,1.2366,1.23612,1.23648,343000001.0
2005-06-23 08:55:00,1.2364,1.23698,1.23621,1.23698,483589997.0
2005-06-23 09:00:00,1.23693,1.237,1.23669,1.23692,396000004.0
2005-06-23 09:05:00,1.23696,1.23725,1.23696,1.23722,416390001.0
2005-06-23 09:10:00,1.2372,1.23723,1.23679,1.23686,416599997.0
2005-06-23 09:15:00,1.23696,1.23715,1.23696,1.23705,370199997.0
2005-06-23 09:20:00,1.23708,1.23716,1.23666,1.23699,399499999.0
2005-06-23 09:25:00,1.23712,1.23728,1.23676,1.23707,492199998.0
2005-06-23 09:30:00,1.23692,1.23725,1.2367,1.23705,369000001.0
2005-06-23 09:35:00,1.23718,1.23731,1.23693,1.23724,539799996.0
2005-06-23 09:40:00,1.23716,1.23745,1.23707,1.23738,353200002.0
2005-06-23 09:45:00,1.23717,1.2373,1.23688,1.23693,348700001.0
2005-06-23 09:50:00,1.23698,1.23758,1.23687,1.23745,421899998.0
2005-06-23 09:55:00,1.2375,1.23765,1.2373,1.23762,365899997.0
2005-06-23 10:00:00,1.23753,1.23767,1.23714,1.23714,522600000.0
2005-06-23 10:05:00,1.23713,1.23751,1.23671,1.23697,395000000.0
2005-06-23 10:10:00,1.23694,1.23698,1.23567,1.23601,277999999.0
2005-06-23 10:15:00,1.23599,1.23599,1.23553,1.23592,579800002.0
2005-06-23 10:20:00,1.23605,1.23636,1.23589,1.23598,561100005.0
2005-06-23 10:25:00,1.23602,1.23623,1.23578,1.23604,354299997.0
2005-06-23 10:30:00,1.23611,1.23663,1.23611,1.23651,589000001.0
2005-06-23 10:35:00,1.2364,1.23699,1.23634,1.23695,544900001.0
2005-06-23 10:40:00,1.23693,1.23707,1.23675,1.23693,422500005.0
2005-06-23 10:45:00,1.23697,1.23721,1.23679,1.23695,458800004.0
2005-06-23 10:50:00,1.23689,1.23689,1.2359,1.2359,347199999.0
2005-06-23 10:55:00,1.23672,1.23764,1.23665,1.2369,536100004.0
2005-06-23 11:00:00,1.23684,1.23703,1.2368,1.23684,549200000.0
2005-06-23 11:05:00,1.23677,1.23694,1.23644,1.2368,458500003.0
2005-06-23 11:10:00,1.23682,1.23695,1.23609,1.2362,648100004.0
2005-06-23 11:15:00,1.2362,1.23665,1.23591,1.23659,468400002.0
2005-06-23 11:20:00,1.2365,1.23655,1.23583,1.2365,557799995.0
2005-06-23 11:25:00,1.2365,1.23652,1.23627,1.23643,506399999.0
2005-06-23 11:30:00,1.23648,1.23649,1.23618,1.23618,589700003.0
2005-06-23 11:35:00,1.23618,1.23618,1.23557,1.23579,491699997.0
2005-06-23 11:40:00,1.23583,1.23631,1.23582,1.23622,590999998.0
2005-06-23 11:45:00,1.23621,1.23624,1.23535,1.23535,269500002.0
2005-06-23 11:50:00,1.23513,1.23525,1.23409,1.23519,583800004.0
2005-06-23 11:55:00,1.2353,1.2362,1.2352,1.23604,455200000.0
2005-06-23 12:00:00,1.23603,1.23603,1.23526,1.23536,291090003.0
2005-06-23 12:05:00,1.23518,1.23538,1.23492,1.23505,507900003.0
2005-06-23 12:10:00,1.23514,1.23545,1.23505,1.23513,424000000.0
2005-06-23 12:15:00,1.23515,1.23535,1.2351,1.2351,470499998.0
2005-06-23 12:20:00,1.2351,1.23519,1.23504,1.23505,447900001.0
2005-06-23 12:25:00,1.23509,1.23545,1.23502,1.23517,515900002.0
2005-06-23 12:30:00,1.23511,1.2353,1.23505,1.23515,548699997.0
2005-06-23 12:35:00,1.23521,1.23521,1.23492,1.23512,411100006.0
2005-06-23 12:40:00,1.23511,1.23511,1.23485,1.2349,513100002.0
2005-06-23 12:45:00,1.23484,1.23527,1.23472,1.23516,190600000.0
2005-06-23 12:50:00,1.23518,1.23563,1.2351,1.23557,181200002.0
2005-06-23 12:55:00,1.23554,1.23578,1.23516,1.23578,369600002.0
2005-06-23 13:00:00,1.2357,1.23575,1.2355,1.23555,556499999.0
2005-06-23 13:05:00,1.23559,1.23616,1.23559,1.23603,515300008.0
2005-06-23 13:10:00,1.23598,1.23625,1.23585,1.23585,332399999.0
2005-06-23 13:15:00,1.23579,1.2363,1.23579,1.2363,284500000.0
2005-06-23 13:20:00,1.23628,1.23637,1.23582,1.23604,324599998.0
2005-06-23 13:25:00,1.23606,1.23712,1.23606,1.23703,426599997.0
2005-06-23 13:30:00,1.23705,1.23705,1.23643,1.23668,543400003.0
2005-06-23 13:35:00,1.2368,1.23713,1.23673,1.23702,459099997.0
2005-06-23 13:40:00,1.23701,1.23709,1.23668,1.23668,633400003.0
2005-06-23 13:45:00,1.23661,1.23694,1.23645,1.23682,510400002.0
2005-06-23 13:50:00,1.23682,1.23702,1.23667,1.23688,510400000.0
2005-06-23 13:55:00,1.23687,1.23731,1.2366,1.23729,420600002.0
2005-06-23 14:00:00,1.23723,1.23733,1.23674,1.23674,409100005.0
2005-06-23 14:05:00,1.2368,1.237,1.23643,1.23656,365899998.0
2005-06-23 14:10:00,1.2368,1.23709,1.23641,1.23649,497800003.0
2005-06-23 14:15:00,1.23638,1.23638,1.23595,1.23636,438800007.0
2005-06-23 14:20:00,1.23636,1.23636,1.23413,1.23615,529499998.0
2005-06-23 14:25:00,1.23588,1.23592,1.2351,1.23512,476099999.0
2005-06-23 14:30:00,1.23541,1.23547,1.23509,1.23523,330800000.0
2005-06-23 14:35:00,1.23523,1.23536,1.23495,1.23495,442899999.0
2005-06-23 14:40:00,1.2349,1.23502,1.23421,1.23494,461400006.0
2005-06-23 14:45:00,1.23495,1.23537,1.23437,1.2351,483900003.0
2005-06-23 14:50:00,1.23522,1.23578,1.23475,1.23547,324600001.0
2005-06-23 14:55:00,1.23552,1.23612,1.23537,1.23563,496299999.0
2005-06-23 15:00:00,1.23566,1.23566,1.23453,1.23509,509500000.0
2005-06-23 15:05:00,1.23512,1.23532,1.23408,1.23418,489099997.0
2005-06-23 15:10:00,1.23417,1.23447,1.234,1.23422,530200004.0
2005-06-23 15:15:00,1.23431,1.23431,1.23385,1.23385,268900000.0
2005-06-23 15:20:00,1.23387,1.23394,1.23312,1.23389,495300002.0
2005-06-23 15:25:00,1.23383,1.23391,1.23202,1.23202,604499997.0
2005-06-23 15:30:00,1.23194,1.23235,1.23102,1.23104,366499997.0
2005-06-23 15:35:00,1.23098,1.23121,1.23053,1.2306,613499996.0
2005-06-23 15:40:00,1.23063,1.23122,1.23046,1.23068,486899997.0
2005-06-23 15:45:00,1.23076,1.23086,1.23041,1.23059,383700002.0
2005-06-23 15:50:00,1.2306,1.2306,1.22997,1.2304,594999999.0
2005-06-23 15:55:00,1.23028,1.23105,1.23019,1.23094,465100004.0
2005-06-23 16:00:00,1.23104,1.23174,1.23078,1.23143,461399996.0
2005-06-23 16:05:00,1.23139,1.2323,1.2312,1.23204,379600005.0
2005-06-23 16:10:00,1.23206,1.23213,1.23157,1.23157,298600003.0
2005-06-23 16:15:00,1.2316,1.23203,1.2316,1.23202,411999996.0
2005-06-23 16:20:00,1.23195,1.23326,1.23195,1.23326,575999998.0
2005-06-23 16:25:00,1.23335,1.23335,1.23263,1.23283,460499997.0
2005-06-23 16:30:00,1.23295,1.23327,1.23282,1.2331,625199999.0
2005-06-23 16:35:00,1.23316,1.23337,1.23288,1.23311,451400004.0
2005-06-23 16:40:00,1.23304,1.23359,1.23291,1.23357,395499998.0
2005-06-23 16:45:00,1.2337,1.23419,1.2337,1.23372,460500003.0
2005-06-23 16:50:00,1.23357,1.23375,1.23286,1.23342,534600003.0
2005-06-23 16:55:00,1.2334,1.23346,1.23323,1.23343,214500002.0
2005-06-23 17:00:00,1.23335,1.23335,1.23297,1.23313,600699999.0
2005-06-23 17:05:00,1.23315,1.23403,1.23314,1.23337,388399997.0
2005-06-23 17:10:00,1.23343,1.2339,1.2334,1.2337,309500002.0
2005-06-23 17:15:00,1.23368,1.23379,1.23173,1.23173,549100002.0
2005-06-23 17:20:00,1.23154,1.23263,1.23142,1.23248,662000000.0
2005-06-23 17:25:00,1.2323,1.23251,1.23207,1.23239,541200001.0
2005-06-23 17:30:00,1.23262,1.2329,1.2323,1.2323,415799997.0
2005-06-23 17:35:00,1.23183,1.23209,1.23147,1.23201,331000005.0
2005-06-23 17:40:00,1.23207,1.23213,1.23194,1.2321,390000001.0
2005-06-23 17:45:00,1.23203,1.2321,1.23177,1.23188,414599995.0
2005-06-23 17:50:00,1.23188,1.23193,1.23099,1.23107,511399998.0
2005-06-23 17:55:00,1.23107,1.23136,1.23049,1.23049,557900001.0
2005-06-23 18:00:00,1.23033,1.23087,1.23026,1.23081,3075700005.0
2005-06-23 18:05:00,1.2309,1.23119,1.23022,1.23022,4098299990.0
2005-06-23 18:10:00,1.23028,1.2309,1.23006,1.23053,2471599999.0
2005-06-23 18:15:00,1.23043,1.23095,1.23007,1.23034,3062900003.0
2005-06-23 18:20:00,1.23039,1.23088,1.23038,1.23046,2086200023.0
2005-06-23 18:25:00,1.23045,1.23045,1.22989,1.23011,2881099999.0
2005-06-23 18:30:00,1.23012,1.23022,1.22954,1.22973,2392100008.0
2005-06-23 18:35:00,1.22975,1.23009,1.22952,1.22988,1326600005.0
2005-06-23 18:40:00,1.22989,1.23017,1.22979,1.2301,2583199998.0
2005-06-23 18:45:00,1.23015,1.23021,1.22943,1.23015,1030700004.0
2005-06-23 18:50:00,1.23011,1.23023,1.22985,1.22995,1128000009.0
2005-06-23 18:55:00,1.22997,1.23019,1.22994,1.2301,1725299996.0
2005-06-23 19:00:00,1.23017,1.23043,1.23012,1.23043,1238100004.0
2005-06-23 19:05:00,1.23052,1.23098,1.2305,1.23085,1967200008.0
2005-06-23 19:10:00,1.23099,1.23143,1.23099,1.23143,1177600009.0
2005-06-23 19:15:00,1.23138,1.2314,1.23063,1.23063,1775999996.0
2005-06-23 19:20:00,1.23055,1.23081,1.23025,1.23081,762000004.0
2005-06-23 19:25:00,1.23083,1.23095,1.23075,1.2309,782300006.0
2005-06-23 19:30:00,1.23095,1.23101,1.23085,1.23092,783000004.0
2005-06-23 19:35:00,1.23086,1.23112,1.23079,1.23112,1237800005.0
2005-06-23 19:40:00,1.23113,1.23113,1.23076,1.23077,765999999.0
2005-06-23 19:45:00,1.23077,1.23077,1.22985,1.23047,321600001.0
2005-06-23 19:50:00,1.2307,1.23131,1.23065,1.23123,403999999.0
2005-06-23 19:55:00,1.23128,1.23139,1.23095,1.23116,779000002.0
2005-06-23 20:00:00,1.23115,1.23133,1.23107,1.23126,1162500008.0
2005-06-23 20:05:00,1.23124,1.23141,1.23107,1.23141,950099996.0
2005-06-23 20:10:00,1.23141,1.23189,1.23138,1.2317,1182299992.0
2005-06-23 20:15:00,1.23179,1.23203,1.23133,1.23175,2010590007.0
2005-06-23 20:20:00,1.23184,1.23222,1.23184,1.23205,2112200011.0
2005-06-23 20:25:00,1.2321,1.23212,1.23154,1.23199,1691400001.0
2005-06-23 20:30:00,1.23183,1.23201,1.23175,1.23201,1376599998.0
2005-06-23 20:35:00,1.23207,1.2322,1.232,1.23215,1478500008.0
2005-06-23 20:40:00,1.23214,1.23241,1.23192,1.23236,1561999999.0
2005-06-23 20:45:00,1.23234,1.23324,1.23231,1.23275,918799996.0
2005-06-23 20:50:00,1.23258,1.23308,1.23246,1.23286,1054599999.0
2005-06-23 20:55:00,1.23299,1.23325,1.23299,1.23316,1757700006.0
2005-06-23 21:00:00,1.23312,1.23315,1.23222,1.23238,2959499999.0
2005-06-23 21:05:00,1.23235,1.23255,1.2322,1.23221,1887499998.0
2005-06-23 21:10:00,1.23218,1.23232,1.23157,1.23184,1989100009.0
2005-06-23 21:15:00,1.23192,1.23238,1.23192,1.23227,543200004.0
2005-06-23 21:20:00,1.23224,1.23238,1.2319,1.23195,362000003.0
2005-06-23 21:25:00,1.2321,1.23226,1.23206,1.23207,852000006.0
2005-06-23 21:30:00,1.2321,1.23217,1.23176,1.2318,553600000.0
2005-06-23 21:35:00,1.23176,1.23187,1.23162,1.23187,791100002.0
2005-06-23 21:40:00,1.2319,1.2319,1.23151,1.23175,474500000.0
2005-06-23 21:45:00,1.23184,1.232,1.23175,1.23188,848000008.0
2005-06-23 21:50:00,1.23172,1.2319,1.23166,1.23175,716200001.0
2005-06-23 21:55:00,1.23178,1.23189,1.23153,1.23166,421299998.0
2005-06-23 22:00:00,1.23158,1.23158,1.23138,1.23148,852199999.0
2005-06-23 22:05:00,1.23152,1.23172,1.23137,1.23154,738400002.0
2005-06-23 22:10:00,1.23155,1.23168,1.23117,1.23123,453299998.0
2005-06-23 22:15:00,1.23128,1.23166,1.2312,1.23166,572799997.0
2005-06-23 22:20:00,1.23168,1.23171,1.23136,1.23157,561800003.0
2005-06-23 22:25:00,1.23162,1.23176,1.23155,1.23156,725100004.0
2005-06-23 22:30:00,1.23155,1.2319,1.23144,1.23187,599099998.0
2005-06-23 22:35:00,1.23182,1.23189,1.23156,1.23156,781900003.0
2005-06-23 22:40:00,1.23169,1.23206,1.2316,1.23192,821800002.0
2005-06-23 22:45:00,1.23195,1.23226,1.23179,1.23185,332600001.0
2005-06-23 22:50:00,1.23186,1.23202,1.23158,1.23163,474699999.0
2005-06-23 22:55:00,1.23179,1.23186,1.23145,1.23155,655900008.0
2005-06-23 23:00:00,1.23167,1.23236,1.23159,1.23208,695200001.0
2005-06-23 23:05:00,1.23235,1.2326,1.23196,1.2326,530499998.0
2005-06-23 23:10:00,1.23264,1.23309,1.23218,1.2327,511400002.0
2005-06-23 23:15:00,1.23238,1.23316,1.23216,1.233,507899992.0
2005-06-23 23:20:00,1.2325,1.23337,1.23206,1.23206,609400002.0
2005-06-23 23:25:00,1.23228,1.23285,1.2319,1.2325,612400000.0
2005-06-23 23:30:00,1.2328,1.23285,1.23172,1.23243,409700002.0
2005-06-23 23:35:00,1.23207,1.23252,1.23175,1.2321,309999997.0
2005-06-23 23:40:00,1.23197,1.23277,1.23195,1.23257,506999992.0
2005-06-23 23:45:00,1.23243,1.23265,1.23233,1.23263,290200002.0
2005-06-23 23:50:00,1.23275,1.23284,1.23191,1.23247,422600003.0
2005-06-23 23:55:00,1.23252,1.2326,1.23214,1.23251,450299997.0
2005-06-24 00:00:00,1.23253,1.23253,1.23171,1.23201,340800004.0
2005-06-24 00:05:00,1.23195,1.23225,1.23194,1.23225,602400007.0
2005-06-24 00:10:00,1.23216,1.23235,1.23175,1.2318,571700004.0
2005-06-24 00:15:00,1.23195,1.23268,1.23195,1.23235,399299995.0
2005-06-24 00:20:00,1.2323,1.23235,1.23192,1.23199,475599998.0
2005-06-24 00:25:00,1.23199,1.23299,1.23192,1.23299,280500000.0
2005-06-24 00:30:00,1.23285,1.23316,1.2317,1.23316,238000000.0
2005-06-24 00:35:00,1.23309,1.23327,1.23287,1.23306,389200001.0
2005-06-24 00:40:00,1.23296,1.23303,1.23282,1.233,317299998.0
2005-06-24 00:45:00,1.23297,1.23349,1.23287,1.23322,417300003.0
2005-06-24 00:50:00,1.23333,1.23394,1.23318,1.23391,514200001.0
2005-06-24 00:55:00,1.23387,1.23388,1.23362,1.2337,377599999.0
2005-06-24 01:00:00,1.2337,1.23401,1.23353,1.23393,516899995.0
2005-06-24 01:05:00,1.23363,1.23395,1.23342,1.23395,327099998.0
2005-06-24 01:10:00,1.23392,1.23397,1.23359,1.2337,219399999.0
2005-06-24 01:15:00,1.23374,1.23376,1.23343,1.23376,172500000.0
2005-06-24 01:20:00,1.23377,1.23406,1.23372,1.23372,362299999.0
2005-06-24 01:25:00,1.23383,1.23383,1.23341,1.23358,269800001.0
2005-06-24 01:30:00,1.23351,1.23374,1.2334,1.23363,456599999.0
2005-06-24 01:35:00,1.23365,1.23365,1.23333,1.23365,412199994.0
2005-06-24 01:40:00,1.23343,1.2335,1.23286,1.2329,389100002.0
2005-06-24 01:45:00,1.2329,1.2332,1.23285,1.23313,236000003.0
2005-06-24 01:50:00,1.23303,1.23314,1.23285,1.2331,253500002.0
2005-06-24 01:55:00,1.2332,1.2332,1.23289,1.233,322199997.0
2005-06-24 02:00:00,1.23294,1.23313,1.2329,1.23297,254700000.0
2005-06-24 02:05:00,1.23305,1.23305,1.23285,1.23295,394700003.0
2005-06-24 02:10:00,1.23298,1.23308,1.23295,1.233,190900000.0
2005-06-24 02:15:00,1.23305,1.23313,1.23279,1.2331,399000002.0
2005-06-24 02:20:00,1.23305,1.23318,1.23285,1.23285,582300001.0
2005-06-24 02:25:00,1.23291,1.23309,1.23277,1.233,212800000.0
2005-06-24 02:30:00,1.23287,1.23305,1.23276,1.233,352700003.0
2005-06-24 02:35:00,1.23326,1.23326,1.23271,1.23305,264899999.0
2005-06-24 02:40:00,1.23305,1.23325,1.23292,1.233,431700000.0
2005-06-24 02:45:00,1.23295,1.23305,1.23295,1.233,179400002.0
2005-06-24 02:50:00,1.23298,1.23313,1.23289,1.23313,169400003.0
2005-06-24 02:55:00,1.23325,1.23352,1.23318,1.23335,256299998.0
2005-06-24 03:00:00,1.23326,1.23341,1.2328,1.23331,441400003.0
2005-06-24 03:05:00,1.23331,1.23366,1.23329,1.23339,352000003.0
2005-06-24 03:10:00,1.23347,1.23361,1.23314,1.23326,328100001.0
2005-06-24 03:15:00,1.23345,1.23372,1.23309,1.2335,328299999.0
2005-06-24 03:20:00,1.2334,1.2334,1.23272,1.23324,390500003.0
2005-06-24 03:25:00,1.233,1.23332,1.23283,1.23283,364099997.0
2005-06-24 03:30:00,1.2332,1.23333,1.23292,1.23325,412500003.0
2005-06-24 03:35:00,1.23312,1.23325,1.23297,1.2332,329400000.0
2005-06-24 03:40:00,1.23315,1.23342,1.23302,1.23323,336399998.0
2005-06-24 03:45:00,1.23327,1.23335,1.23275,1.23275,349099998.0
2005-06-24 03:50:00,1.23275,1.23295,1.23275,1.23288,422300003.0
2005-06-24 03:55:00,1.23286,1.23295,1.23276,1.23295,140199999.0
2005-06-24 04:00:00,1.23288,1.23297,1.2326,1.23285,264199999.0
2005-06-24 04:05:00,1.2329,1.2329,1.23057,1.2319,198400001.0
2005-06-24 04:10:00,1.23192,1.23223,1.23159,1.23174,537000001.0
2005-06-24 04:15:00,1.2321,1.23245,1.23202,1.23227,205899999.0
2005-06-24 04:20:00,1.23245,1.23245,1.23214,1.23232,349200001.0
2005-06-24 04:25:00,1.2324,1.23248,1.23208,1.23235,356299996.0
2005-06-24 04:30:00,1.23245,1.23257,1.23197,1.2324,404899995.0
2005-06-24 04:35:00,1.23223,1.23245,1.2321,1.2324,361500003.0
2005-06-24 04:40:00,1.23185,1.23248,1.23177,1.2324,414000002.0
2005-06-24 04:45:00,1.23235,1.23249,1.23198,1.2322,338100003.0
2005-06-24 04:50:00,1.23225,1.23246,1.23187,1.23232,312500002.0
2005-06-24 04:55:00,1.23222,1.23227,1.23172,1.23177,506800006.0
2005-06-24 05:00:00,1.2317,1.23183,1.23142,1.23165,419100001.0
2005-06-24 05:05:00,1.2317,1.23213,1.2317,1.23181,448299998.0
2005-06-24 05:10:00,1.23188,1.23236,1.2318,1.23231,242999997.0
2005-06-24 05:15:00,1.23219,1.23237,1.2319,1.23227,394300000.0
2005-06-24 05:20:00,1.23228,1.23228,1.23152,1.23182,354700002.0
2005-06-24 05:25:00,1.2319,1.23207,1.23161,1.23187,359600000.0
2005-06-24 05:30:00,1.23183,1.2321,1.23177,1.23192,503299997.0
2005-06-24 05:35:00,1.23176,1.23208,1.23176,1.23198,249600001.0
2005-06-24 05:40:00,1.23186,1.23197,1.23178,1.23195,207700000.0
2005-06-24 05:45:00,1.2319,1.23205,1.23113,1.23172,427599995.0
2005-06-24 05:50:00,1.23165,1.23205,1.23165,1.2319,356200002.0
2005-06-24 05:55:00,1.23192,1.2322,1.23192,1.23214,583600004.0
2005-06-24 06:00:00,1.2321,1.23218,1.232,1.23212,353000000.0
2005-06-24 06:05:00,1.23229,1.23229,1.23208,1.23215,352899999.0
2005-06-24 06:10:00,1.23222,1.23282,1.23188,1.23233,657799999.0
2005-06-24 06:15:00,1.23223,1.23235,1.23195,1.2323,521500002.0
2005-06-24 06:20:00,1.23227,1.2323,1.23099,1.23172,381099999.0
2005-06-24 06:25:00,1.23155,1.23155,1.23093,1.2313,333199999.0
2005-06-24 06:30:00,1.23122,1.23145,1.23086,1.2312,294700002.0
2005-06-24 06:35:00,1.23114,1.23121,1.23085,1.231,362200004.0
2005-06-24 06:40:00,1.23105,1.23111,1.23073,1.23082,363400003.0
2005-06-24 06:45:00,1.23097,1.23097,1.23045,1.23045,317300002.0
2005-06-24 06:50:00,1.23053,1.23086,1.23034,1.23086,273999998.0
2005-06-24 06:55:00,1.23095,1.23116,1.2309,1.23094,250700000.0
2005-06-24 07:00:00,1.23088,1.23128,1.23088,1.23127,448100005.0
2005-06-24 07:05:00,1.2312,1.23152,1.23094,1.23123,254299999.0
2005-06-24 07:10:00,1.2313,1.23142,1.23117,1.23137,284400000.0
2005-06-24 07:15:00,1.23137,1.23147,1.2312,1.2314,411700003.0
2005-06-24 07:20:00,1.23138,1.2315,1.23099,1.23135,333300002.0
2005-06-24 07:25:00,1.2314,1.23173,1.23133,1.2315,330800004.0
2005-06-24 07:30:00,1.23147,1.23159,1.23114,1.23145,455500001.0
2005-06-24 07:35:00,1.23135,1.23145,1.23111,1.23137,375100000.0
2005-06-24 07:40:00,1.23135,1.23186,1.2313,1.23162,443600004.0
2005-06-24 07:45:00,1.23151,1.23183,1.23121,1.23179,494700002.0
2005-06-24 07:50:00,1.2319,1.2319,1.23143,1.23175,476299999.0
2005-06-24 07:55:00,1.2318,1.23189,1.23132,1.23181,426500005.0
2005-06-24 08:00:00,1.23185,1.23199,1.23169,1.23199,263600004.0
2005-06-24 08:05:00,1.23196,1.23198,1.23182,1.23184,346299997.0
2005-06-24 08:10:00,1.23187,1.23214,1.23168,1.23209,369400002.0
2005-06-24 08:15:00,1.23215,1.23237,1.23211,1.23235,403000001.0
2005-06-24 08:20:00,1.23208,1.23258,1.23191,1.23248,664100009.0
2005-06-24 08:25:00,1.23221,1.23256,1.23202,1.2323,569700011.0
2005-06-24 08:30:00,1.23222,1.23248,1.23187,1.23225,499799999.0
2005-06-24 08:35:00,1.23226,1.23226,1.23186,1.23201,395900003.0
2005-06-24 08:40:00,1.23217,1.23232,1.23188,1.23229,269100005.0
2005-06-24 08:45:00,1.2322,1.23229,1.23192,1.23209,535699997.0
2005-06-24 08:50:00,1.2323,1.23236,1.23033,1.23146,293399998.0
2005-06-24 08:55:00,1.2311,1.2317,1.2307,1.2317,539800000.0
2005-06-24 09:00:00,1.23153,1.23177,1.23119,1.23131,450299998.0
2005-06-24 09:05:00,1.23135,1.23162,1.23125,1.23147,615499999.0
2005-06-24 09:10:00,1.23162,1.23164,1.23111,1.23128,571100005.0
2005-06-24 09:15:00,1.23127,1.23127,1.23046,1.23063,283199997.0
2005-06-24 09:20:00,1.2308,1.2308,1.2305,1.23055,473399997.0
2005-06-24 09:25:00,1.23063,1.23077,1.23059,1.23072,355600004.0
2005-06-24 09:30:00,1.2307,1.23128,1.23066,1.23103,477399999.0
2005-06-24 09:35:00,1.23109,1.23157,1.23104,1.23143,360499997.0
2005-06-24 09:40:00,1.23125,1.23162,1.23087,1.23133,495999997.0
2005-06-24 09:45:00,1.23129,1.23145,1.23129,1.23134,245200003.0
2005-06-24 09:50:00,1.23129,1.23168,1.23129,1.23147,467600003.0
2005-06-24 09:55:00,1.23152,1.23195,1.2315,1.23192,471099997.0
2005-06-24 10:00:00,1.23185,1.23208,1.23128,1.23128,420900005.0
2005-06-24 10:05:00,1.23117,1.23137,1.23079,1.23087,385600003.0
2005-06-24 10:10:00,1.23083,1.23115,1.23075,1.23108,382400002.0
2005-06-24 10:15:00,1.23112,1.23141,1.23089,1.23107,561199998.0
2005-06-24 10:20:00,1.23101,1.23115,1.23055,1.23115,538599999.0
2005-06-24 10:25:00,1.23108,1.23108,1.23071,1.23095,439500002.0
2005-06-24 10:30:00,1.23078,1.23105,1.23067,1.23072,407299998.0
2005-06-24 10:35:00,1.23062,1.2311,1.23062,1.23086,528399999.0
2005-06-24 10:40:00,1.2308,1.23138,1.2308,1.23133,390299995.0
2005-06-24 10:45:00,1.23132,1.23132,1.2307,1.23085,439399998.0
2005-06-24 10:50:00,1.23086,1.23138,1.23085,1.23138,360900005.0
2005-06-24 10:55:00,1.23136,1.23155,1.23085,1.23135,444900000.0
2005-06-24 11:00:00,1.23114,1.23147,1.23114,1.2313,448600003.0
2005-06-24 11:05:00,1.23128,1.23138,1.23123,1.2313,334000000.0
2005-06-24 11:10:00,1.23132,1.23145,1.23123,1.23133,602100006.0
2005-06-24 11:15:00,1.23134,1.23168,1.23045,1.23045,456099999.0
2005-06-24 11:20:00,1.23053,1.23123,1.23053,1.23112,352000002.0
2005-06-24 11:25:00,1.23115,1.23115,1.23052,1.2309,464899998.0
2005-06-24 11:30:00,1.231,1.23138,1.231,1.2313,596800005.0
2005-06-24 11:35:00,1.2313,1.23154,1.23123,1.23142,403600001.0
2005-06-24 11:40:00,1.2314,1.23145,1.23118,1.23137,407599999.0
2005-06-24 11:45:00,1.23143,1.23252,1.23056,1.23252,384900001.0
2005-06-24 11:50:00,1.233,1.23345,1.23151,1.23288,499599998.0
2005-06-24 11:55:00,1.23298,1.23298,1.23263,1.23263,636799999.0
2005-06-24 12:00:00,1.23269,1.23269,1.2315,1.23206,563099988.0
2005-06-24 12:05:00,1.232,1.23238,1.23198,1.23222,599000005.0
2005-06-24 12:10:00,1.2322,1.23234,1.23213,1.23225,380900001.0
2005-06-24 12:15:00,1.23233,1.23257,1.23143,1.23177,264399999.0
2005-06-24 12:20:00,1.23175,1.23175,1.23012,1.23102,566100000.0
2005-06-24 12:25:00,1.2311,1.23165,1.2311,1.23158,519499999.0
2005-06-24 12:30:00,1.23158,1.23188,1.23148,1.23148,501500003.0
2005-06-24 12:35:00,1.23148,1.23155,1.23133,1.2315,299200000.0
2005-06-24 12:40:00,1.23111,1.23156,1.23105,1.23131,592400004.0
2005-06-24 12:45:00,1.23143,1.23175,1.23134,1.23168,227800003.0
2005-06-24 12:50:00,1.23185,1.23239,1.23185,1.23204,394200008.0
2005-06-24 12:55:00,1.23197,1.23204,1.23112,1.23156,473500004.0
2005-06-24 13:00:00,1.23208,1.23266,1.23169,1.23193,607600004.0
2005-06-24 13:05:00,1.23185,1.23185,1.23061,1.23123,322000002.0
2005-06-24 13:10:00,1.23113,1.23143,1.23091,1.23138,403199999.0
2005-06-24 13:15:00,1.23151,1.23151,1.23114,1.2314,307399999.0
2005-06-24 13:20:00,1.23138,1.23145,1.231,1.23114,392300000.0
2005-06-24 13:25:00,1.23114,1.23137,1.23063,1.23075,304300000.0
2005-06-24 13:30:00,1.23072,1.23072,1.22919,1.22928,596600003.0
2005-06-24 13:35:00,1.22923,1.22945,1.22902,1.22942,423800005.0
2005-06-24 13:40:00,1.2295,1.22983,1.2294,1.22962,485799998.0
2005-06-24 13:45:00,1.2296,1.22973,1.22851,1.22869,494699995.0
2005-06-24 13:50:00,1.22882,1.23029,1.22857,1.23029,272400002.0
2005-06-24 13:55:00,1.23028,1.23028,1.22895,1.22942,452700002.0
2005-06-24 14:00:00,1.22965,1.23002,1.22902,1.22929,481200008.0
2005-06-24 14:05:00,1.22918,1.22918,1.22787,1.22868,519299998.0
2005-06-24 14:10:00,1.22869,1.22869,1.22802,1.22805,450700006.0
2005-06-24 14:15:00,1.22804,1.22825,1.22694,1.2276,323600004.0
2005-06-24 14:20:00,1.22769,1.22935,1.22769,1.2293,388199998.0
2005-06-24 14:25:00,1.22907,1.22973,1.2286,1.2296,649500003.0
2005-06-24 14:30:00,1.23,1.23047,1.22844,1.22922,393200003.0
2005-06-24 14:35:00,1.22918,1.22946,1.2281,1.22838,475999999.0
2005-06-24 14:40:00,1.22841,1.2297,1.22841,1.22962,396200003.0
2005-06-24 14:45:00,1.22968,1.23047,1.22968,1.23039,475599996.0
2005-06-24 14:50:00,1.23042,1.2323,1.23039,1.23202,365700003.0
2005-06-24 14:55:00,1.23194,1.23244,1.23155,1.23204,693000000.0
2005-06-24 15:00:00,1.23195,1.23219,1.23158,1.23219,331499997.0
2005-06-24 15:05:00,1.2312,1.23193,1.22947,1.23123,417299999.0
2005-06-24 15:10:00,1.23127,1.23137,1.23101,1.23103,532200000.0
2005-06-24 15:15:00,1.23107,1.23134,1.23095,1.23125,394699997.0
2005-06-24 15:20:00,1.23132,1.23153,1.23127,1.2314,537699997.0
2005-06-24 15:25:00,1.23138,1.23142,1.23112,1.23117,376500003.0
2005-06-24 15:30:00,1.23115,1.23148,1.23115,1.23121,508899995.0
2005-06-24 15:35:00,1.23117,1.23117,1.23042,1.23043,390100002.0
2005-06-24 15:40:00,1.2305,1.23122,1.2305,1.23119,394500006.0
2005-06-24 15:45:00,1.23111,1.23119,1.23075,1.23092,554000000.0
2005-06-24 15:50:00,1.23085,1.23091,1.23007,1.23007,567499996.0
2005-06-24 15:55:00,1.23007,1.23062,1.22976,1.23061,466800000.0
2005-06-24 16:00:00,1.23047,1.23055,1.22988,1.23051,618800003.0
2005-06-24 16:05:00,1.23072,1.23115,1.23062,1.23067,437900001.0
2005-06-24 16:10:00,1.23062,1.23084,1.23046,1.23057,501200006.0
2005-06-24 16:15:00,1.23057,1.23097,1.23044,1.23095,411399998.0
2005-06-24 16:20:00,1.23091,1.232,1.23061,1.23164,389600005.0
2005-06-24 16:25:00,1.23163,1.23235,1.23128,1.2319,428400002.0
2005-06-24 16:30:00,1.23182,1.23305,1.23182,1.23282,690700000.0
2005-06-24 16:35:00,1.23323,1.23386,1.23297,1.23381,536800000.0
2005-06-24 16:40:00,1.23371,1.23371,1.23302,1.23302,325700001.0
2005-06-24 16:45:00,1.23301,1.23311,1.23266,1.23283,358199997.0
2005-06-24 16:50:00,1.23279,1.23294,1.23255,1.23277,423800000.0
2005-06-24 16:55:00,1.23267,1.23291,1.23231,1.2326,302400000.0
2005-06-24 17:00:00,1.23256,1.2329,1.23256,1.23272,272200003.0
2005-06-24 17:05:00,1.23285,1.23349,1.23285,1.23316,302400000.0
2005-06-24 17:10:00,1.23305,1.23325,1.23293,1.2332,423799998.0
2005-06-24 17:15:00,1.2333,1.23353,1.2331,1.2334,317200000.0
2005-06-24 17:20:00,1.2333,1.23367,1.23317,1.23358,452999993.0
2005-06-24 17:25:00,1.23345,1.2337,1.23332,1.23351,184800002.0
2005-06-24 17:30:00,1.2334,1.23442,1.23338,1.23442,307000002.0
2005-06-24 17:35:00,1.23439,1.23444,1.23395,1.23434,417399998.0
2005-06-24 17:40:00,1.2343,1.2343,1.23342,1.23356,394599998.0
2005-06-24 17:45:00,1.23355,1.23365,1.2327,1.23302,461399997.0
2005-06-24 17:50:00,1.23295,1.23295,1.23214,1.23281,368400001.0
2005-06-24 17:55:00,1.23276,1.23282,1.23235,1.23266,521200002.0
2005-06-24 18:00:00,1.23244,1.23248,1.2318,1.2324,3061399996.0
2005-06-24 18:05:00,1.23238,1.23253,1.23207,1.23226,4399400003.0
2005-06-24 18:10:00,1.23231,1.23243,1.23175,1.2323,2398190018.0
2005-06-24 18:15:00,1.23225,1.23237,1.2321,1.2323,2949000002.0
2005-06-24 18:20:00,1.2323,1.2323,1.23183,1.2319,1808100002.0
2005-06-24 18:25:00,1.23175,1.23205,1.23169,1.23191,2627200007.0
2005-06-24 18:30:00,1.23182,1.23245,1.23177,1.23227,2723800000.0
2005-06-24 18:35:00,1.23227,1.23233,1.2319,1.23219,1416599999.0
2005-06-24 18:40:00,1.2322,1.23248,1.23208,1.2324,2567299998.0
2005-06-24 18:45:00,1.23225,1.23228,1.23215,1.23225,1096600001.0
2005-06-24 18:50:00,1.2322,1.23233,1.23192,1.23198,1028100001.0
2005-06-24 18:55:00,1.23195,1.23229,1.23149,1.23208,1867299993.0
2005-06-24 19:00:00,1.23215,1.2323,1.23196,1.23196,1151499999.0
2005-06-24 19:05:00,1.23192,1.23219,1.23187,1.23213,1899599996.0
2005-06-24 19:10:00,1.2322,1.2322,1.23191,1.2321,1442600002.0
2005-06-24 19:15:00,1.23211,1.23223,1.23203,1.2322,1451500005.0
2005-06-24 19:20:00,1.23217,1.23236,1.23206,1.2323,616899998.0
2005-06-24 19:25:00,1.2323,1.23237,1.23215,1.23237,752100006.0
2005-06-24 19:30:00,1.23232,1.23245,1.23225,1.2324,863500001.0
2005-06-24 19:35:00,1.23233,1.23238,1.23212,1.2323,1390100005.0
2005-06-24 19:40:00,1.23217,1.23252,1.23199,1.23227,892800005.0
2005-06-24 19:45:00,1.2323,1.23235,1.23224,1.2323,510999996.0
2005-06-24 19:50:00,1.23232,1.23247,1.23221,1.2323,524000003.0
2005-06-24 19:55:00,1.23237,1.23238,1.23165,1.23172,791099996.0
2005-06-24 20:00:00,1.23175,1.23213,1.23132,1.23198,1131500005.0
2005-06-24 20:05:00,1.23198,1.23222,1.23192,1.23206,1003799999.0
2005-06-24 20:10:00,1.23203,1.23287,1.23202,1.23279,1169900008.0
2005-06-24 20:15:00,1.23287,1.23298,1.23253,1.23273,1998890003.0
2005-06-24 20:20:00,1.2327,1.2327,1.23218,1.2325,1908300001.0
2005-06-24 20:25:00,1.23243,1.23267,1.23221,1.2324,1832000007.0
2005-06-24 20:30:00,1.23244,1.2326,1.2324,1.23254,1349400000.0
2005-06-24 20:35:00,1.23255,1.23258,1.23226,1.23242,1381700004.0
2005-06-24 20:40:00,1.23249,1.23255,1.23215,1.23232,1612099995.0
2005-06-24 20:45:00,1.23235,1.23254,1.23225,1.23235,1077689998.0
2005-06-24 20:50:00,1.2323,1.23242,1.23204,1.23234,1251899998.0
2005-06-24 20:55:00,1.23242,1.23263,1.23197,1.23207,1768499997.0
2005-06-24 21:00:00,1.23201,1.23258,1.23155,1.23245,3309699995.0
2005-06-24 21:05:00,1.23243,1.23271,1.23225,1.23239,1893200015.0
2005-06-24 21:10:00,1.23239,1.23258,1.23205,1.23209,1776800004.0
2005-06-24 21:15:00,1.23205,1.2323,1.23202,1.23225,624700003.0
2005-06-24 21:20:00,1.232,1.23225,1.23194,1.2322,338900001.0
2005-06-24 21:25:00,1.23227,1.23244,1.23211,1.23232,904099996.0
2005-06-24 21:30:00,1.23213,1.23246,1.23205,1.23218,580300002.0
2005-06-24 21:35:00,1.2322,1.2323,1.23205,1.2323,827700000.0
2005-06-24 21:40:00,1.23236,1.23236,1.23199,1.23204,668399997.0
2005-06-24 21:45:00,1.232,1.23205,1.23185,1.23198,714199999.0
2005-06-24 21:50:00,1.23192,1.23201,1.23183,1.23186,535399997.0
2005-06-24 21:55:00,1.23192,1.23197,1.23167,1.23195,442699997.0
2005-06-24 22:00:00,1.23202,1.2321,1.23186,1.23191,1112499998.0
2005-06-24 22:05:00,1.23189,1.23195,1.23183,1.23195,646000000.0
2005-06-24 22:10:00,1.23195,1.23212,1.2315,1.23205,433700002.0
2005-06-24 22:15:00,1.23213,1.23246,1.2321,1.23246,395000005.0
2005-06-24 22:20:00,1.23265,1.233,1.23243,1.23275,654400007.0
2005-06-24 22:25:00,1.23282,1.23293,1.23244,1.23255,658300003.0
2005-06-24 22:30:00,1.23255,1.23287,1.23226,1.23242,977490006.0
2005-06-24 22:35:00,1.2324,1.23299,1.23227,1.23265,631300005.0
2005-06-24 22:40:00,1.23248,1.2328,1.23227,1.2324,758299999.0
2005-06-24 22:45:00,1.23259,1.23273,1.23232,1.23232,603400006.0
2005-06-24 22:50:00,1.23251,1.23319,1.23251,1.23314,661700004.0
2005-06-24 22:55:00,1.23322,1.2333,1.23256,1.23309,792499998.0
2005-06-27 00:00:00,1.2342,1.2342,1.234,1.2342,740500015.0
2005-06-27 00:25:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:30:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:35:00,1.2342,1.2342,1.2342,1.2342,148100003.0
2005-06-27 00:50:00,1.234,1.2342,1.234,1.2342,296200006.0
2005-06-27 00:55:00,1.2344,1.2344,1.2342,1.2344,148100003.0
2005-06-27 01:00:00,1.2342,1.2355,1.2342,1.2355,740500015.0
2005-06-27 01:05:00,1.2355,1.2355,1.235,1.2353,592400012.0
2005-06-27 01:10:00,1.2351,1.2355,1.235,1.2353,444300009.0
2005-06-27 01:15:00,1.2353,1.2353,1.2353,1.2353,148100003.0
2005-06-27 01:20:00,1.2355,1.2355,1.2351,1.2353,444300009.0
2005-06-27 01:25:00,1.2351,1.2353,1.2351,1.2351,444300009.0
2005-06-27 01:30:00,1.2351,1.2351,1.2347,1.2347,444300009.0
2005-06-27 01:35:00,1.2348,1.2351,1.2338,1.2344,740500015.0
2005-06-27 01:40:00,1.2346,1.2347,1.2342,1.2342,296200006.0
2005-06-27 01:45:00,1.2344,1.2344,1.2342,1.2344,296200006.0
2005-06-27 01:50:00,1.2346,1.2346,1.2346,1.2346,148100003.0
2005-06-27 01:55:00,1.2347,1.2347,1.2347,1.2347,148100003.0
2005-06-27 02:00:00,1.23433,1.23454,1.23421,1.23437,438300003.0
2005-06-27 02:05:00,1.23445,1.23449,1.23408,1.23415,400699997.0
2005-06-27 02:10:00,1.23418,1.2344,1.23386,1.2342,190500001.0
2005-06-27 02:15:00,1.23425,1.23452,1.23408,1.2344,438300006.0
2005-06-27 02:20:00,1.23435,1.23448,1.2342,1.23435,386200005.0
2005-06-27 02:25:00,1.2343,1.2344,1.23414,1.2343,267000002.0
2005-06-27 02:30:00,1.23427,1.23443,1.2341,1.23412,325799998.0
2005-06-27 02:35:00,1.23388,1.23418,1.23372,1.23415,427900001.0
2005-06-27 02:40:00,1.23402,1.23425,1.2337,1.23401,332700000.0
2005-06-27 02:45:00,1.23405,1.23429,1.23385,1.23389,296699997.0
2005-06-27 02:50:00,1.23368,1.234,1.23359,1.234,131500000.0
2005-06-27 02:55:00,1.23405,1.23419,1.2338,1.23405,378800004.0
2005-06-27 03:00:00,1.234,1.23405,1.23367,1.23392,446299998.0
2005-06-27 03:05:00,1.23395,1.23424,1.2337,1.23409,282500001.0
2005-06-27 03:10:00,1.23398,1.23407,1.23392,1.23395,157499999.0
2005-06-27 03:15:00,1.23366,1.23412,1.23366,1.234,447999996.0
2005-06-27 03:20:00,1.23401,1.23412,1.23386,1.23397,384599996.0
2005-06-27 03:25:00,1.23393,1.23397,1.23077,1.23351,399399999.0
2005-06-27 03:30:00,1.23362,1.23396,1.23321,1.2334,478500001.0
2005-06-27 03:35:00,1.23352,1.23419,1.22941,1.22941,494800001.0
2005-06-27 03:40:00,1.23018,1.23345,1.23018,1.2329,444799999.0
2005-06-27 03:45:00,1.23281,1.23288,1.23248,1.2328,331400002.0
2005-06-27 03:50:00,1.23271,1.23315,1.23254,1.23272,475199999.0
2005-06-27 03:55:00,1.23285,1.23305,1.23255,1.23275,386499995.0
2005-06-27 04:00:00,1.23279,1.23315,1.23227,1.23258,453500004.0
2005-06-27 04:05:00,1.23251,1.23295,1.2323,1.23293,507799995.0
2005-06-27 04:10:00,1.23266,1.23301,1.23266,1.23285,649700010.0
2005-06-27 04:15:00,1.23272,1.233,1.2325,1.2325,294400003.0
2005-06-27 04:20:00,1.23264,1.23295,1.2324,1.23285,371700002.0
2005-06-27 04:25:00,1.2329,1.2329,1.23224,1.23265,428800000.0
2005-06-27 04:30:00,1.23258,1.23281,1.23242,1.23253,422899999.0
2005-06-27 04:35:00,1.23254,1.23261,1.23201,1.23201,299700001.0
2005-06-27 04:40:00,1.23148,1.23148,1.23079,1.23123,254600001.0
2005-06-27 04:45:00,1.23115,1.23157,1.2308,1.23153,467700003.0
2005-06-27 04:50:00,1.23156,1.23179,1.23141,1.23164,544999995.0
2005-06-27 04:55:00,1.2317,1.23194,1.23151,1.23177,443800000.0
2005-06-27 05:00:00,1.23182,1.23232,1.23153,1.23232,493399999.0
2005-06-27 05:05:00,1.2322,1.23269,1.23176,1.23238,399200003.0
2005-06-27 05:10:00,1.23265,1.23294,1.23244,1.2326,396200001.0
2005-06-27 05:15:00,1.23223,1.23273,1.23223,1.23252,476700001.0
2005-06-27 05:20:00,1.23268,1.2327,1.23216,1.23267,259300001.0
2005-06-27 05:25:00,1.23273,1.23278,1.23218,1.23234,228299998.0
2005-06-27 05:30:00,1.23252,1.23271,1.23252,1.23268,293200005.0
2005-06-27 05:35:00,1.23272,1.23286,1.23232,1.23284,354090003.0
2005-06-27 05:40:00,1.23276,1.23293,1.23268,1.23278,316200005.0
2005-06-27 05:45:00,1.23263,1.23293,1.23196,1.23293,364000001.0
2005-06-27 05:50:00,1.23285,1.23295,1.2324,1.2329,435500002.0
2005-06-27 05:55:00,1.2329,1.23298,1.23256,1.23291,434599993.0
2005-06-27 06:00:00,1.23296,1.23315,1.2329,1.23313,412599998.0
2005-06-27 06:05:00,1.23297,1.23325,1.2327,1.23315,280100000.0
2005-06-27 06:10:00,1.23303,1.23334,1.2329,1.23328,414000004.0
2005-06-27 06:15:00,1.2333,1.23332,1.23277,1.23312,588100005.0
2005-06-27 06:20:00,1.23307,1.23323,1.23282,1.2332,477100005.0
2005-06-27 06:25:00,1.23315,1.23337,1.23291,1.23293,399300000.0
2005-06-27 06:30:00,1.23322,1.23322,1.23287,1.23319,266900003.0
2005-06-27 06:35:00,1.23316,1.23335,1.23315,1.2332,349900003.0
2005-06-27 06:40:00,1.2333,1.2335,1.23301,1.23335,493000005.0
2005-06-27 06:45:00,1.2334,1.23347,1.23301,1.23335,453599999.0
2005-06-27 06:50:00,1.23322,1.2335,1.2331,1.2332,277000002.0
2005-06-27 06:55:00,1.23325,1.23349,1.2331,1.23326,467000005.0
2005-06-27 07:00:00,1.23327,1.23345,1.23324,1.23342,407799995.0
2005-06-27 07:05:00,1.23317,1.2335,1.23307,1.23326,316700000.0
2005-06-27 07:10:00,1.23317,1.23335,1.23303,1.23327,329900000.0
2005-06-27 07:15:00,1.2332,1.23341,1.2331,1.2333,483499996.0
2005-06-27 07:20:00,1.23321,1.2333,1.23296,1.23319,244099999.0
2005-06-27 07:25:00,1.2332,1.23338,1.23315,1.2333,427099995.0
2005-06-27 07:30:00,1.23325,1.23339,1.23304,1.23333,411900001.0
2005-06-27 07:35:00,1.2331,1.23348,1.2329,1.23337,161600001.0
2005-06-27 07:40:00,1.23293,1.23352,1.23292,1.23345,447500004.0
2005-06-27 07:45:00,1.23333,1.23347,1.23333,1.2334,357700003.0
2005-06-27 07:50:00,1.23345,1.23345,1.23243,1.23269,472000000.0
2005-06-27 07:55:00,1.2329,1.23298,1.2315,1.2315,283200003.0
2005-06-27 08:00:00,1.23295,1.23343,1.23295,1.23343,358699997.0
2005-06-27 08:05:00,1.23338,1.23381,1.2333,1.23378,408400003.0
2005-06-27 08:10:00,1.23386,1.23391,1.23339,1.23363,429600003.0
2005-06-27 08:15:00,1.23366,1.23401,1.23351,1.23383,381700001.0
2005-06-27 08:20:00,1.23381,1.23403,1.2335,1.23397,516400002.0
2005-06-27 08:25:00,1.23402,1.23415,1.23399,1.23399,313100005.0
2005-06-27 08:30:00,1.23405,1.23422,1.23346,1.23351,496100002.0
2005-06-27 08:35:00,1.23352,1.23359,1.23162,1.23172,371100005.0
2005-06-27 08:40:00,1.23181,1.232,1.23094,1.23101,420200006.0
2005-06-27 08:45:00,1.23097,1.23173,1.23091,1.23135,390900003.0
2005-06-27 08:50:00,1.23135,1.23143,1.2309,1.23127,439600001.0
2005-06-27 08:55:00,1.23133,1.23157,1.23113,1.23113,515300007.0
2005-06-27 09:00:00,1.23096,1.23096,1.23046,1.23062,394100005.0
2005-06-27 09:05:00,1.23095,1.23095,1.23007,1.23056,365599998.0
2005-06-27 09:10:00,1.23042,1.23045,1.23028,1.2304,350200001.0
2005-06-27 09:15:00,1.23043,1.23089,1.23038,1.23082,378599996.0
2005-06-27 09:20:00,1.23092,1.23139,1.23071,1.23125,487200000.0
2005-06-27 09:25:00,1.23135,1.23167,1.23111,1.2316,207100001.0
2005-06-27 09:30:00,1.2316,1.23186,1.23126,1.23176,248300002.0
2005-06-27 09:35:00,1.23182,1.23277,1.23182,1.23205,586700003.0
2005-06-27 09:40:00,1.23198,1.23238,1.23187,1.23233,540399998.0
2005-06-27 09:45:00,1.23226,1.23259,1.23215,1.23236,314499997.0
2005-06-27 09:50:00,1.23235,1.23247,1.2319,1.23213,234800003.0
2005-06-27 09:55:00,1.23225,1.23237,1.23197,1.23197,374500000.0
2005-06-27 10:00:00,1.23185,1.23215,1.23185,1.23205,410399998.0
2005-06-27 10:05:00,1.23207,1.2328,1.23207,1.23263,473999999.0
2005-06-27 10:10:00,1.23255,1.23291,1.23255,1.2327,278500001.0
2005-06-27 10:15:00,1.23275,1.23305,1.2326,1.23295,712000000.0
2005-06-27 10:20:00,1.23296,1.23317,1.23265,1.2331,552700004.0
2005-06-27 10:25:00,1.23307,1.23307,1.23274,1.23289,513400004.0
2005-06-27 10:30:00,1.23289,1.23315,1.23261,1.2331,413500000.0
2005-06-27 10:35:00,1.23284,1.23318,1.23262,1.2331,609999999.0
2005-06-27 10:40:00,1.23303,1.23331,1.23275,1.23325,491700003.0
2005-06-27 10:45:00,1.2329,1.23323,1.23258,1.23315,470199995.0
2005-06-27 10:50:00,1.23313,1.23315,1.23277,1.23293,550900003.0
2005-06-27 10:55:00,1.23291,1.23291,1.23235,1.23242,501000001.0
2005-06-27 11:00:00,1.23231,1.23281,1.23213,1.23257,502500004.0
2005-06-27 11:05:00,1.23248,1.23342,1.23248,1.23342,350599999.0
2005-06-27 11:10:00,1.23336,1.23417,1.23306,1.23383,593600001.0
2005-06-27 11:15:00,1.23383,1.23446,1.23338,1.23435,563100003.0
2005-06-27 11:20:00,1.23433,1.23433,1.23397,1.2343,451099997.0
2005-06-27 11:25:00,1.23435,1.23437,1.23404,1.23404,548399999.0
2005-06-27 11:30:00,1.23408,1.23438,1.23401,1.23438,515899997.0
2005-06-27 11:35:00,1.23435,1.23455,1.23416,1.2345,433100005.0
2005-06-27 11:40:00,1.2345,1.23626,1.23442,1.23604,579100001.0
2005-06-27 11:45:00,1.2361,1.23613,1.23534,1.23542,556599995.0
2005-06-27 11:50:00,1.23548,1.23581,1.23522,1.2357,413700000.0
2005-06-27 11:55:00,1.23573,1.23601,1.23557,1.23601,466800002.0
2005-06-27 12:00:00,1.23608,1.23608,1.23578,1.2359,464199999.0
2005-06-27 12:05:00,1.23585,1.23602,1.2354,1.2355,401299998.0
2005-06-27 12:10:00,1.23554,1.23597,1.23536,1.23592,342100001.0
2005-06-27 12:15:00,1.23594,1.23601,1.2355,1.23574,477499998.0
2005-06-27 12:20:00,1.23576,1.23589,1.23546,1.23561,494100001.0
2005-06-27 12:25:00,1.23564,1.23607,1.23564,1.23605,537500000.0
2005-06-27 12:30:00,1.23596,1.23636,1.23582,1.236,430400003.0
2005-06-27 12:35:00,1.23607,1.23642,1.23583,1.23629,425000002.0
2005-06-27 12:40:00,1.23642,1.23657,1.23625,1.23633,472899999.0
2005-06-27 12:45:00,1.23633,1.2366,1.23632,1.23639,248800000.0
2005-06-27 12:50:00,1.23645,1.23709,1.2364,1.23702,419399999.0
2005-06-27 12:55:00,1.23686,1.23721,1.23677,1.23721,410600001.0
2005-06-27 13:00:00,1.23722,1.2373,1.23696,1.23698,486000004.0
2005-06-27 13:05:00,1.23693,1.23705,1.23688,1.23696,502599999.0
2005-06-27 13:10:00,1.23685,1.237,1.23678,1.2368,253699998.0
2005-06-27 13:15:00,1.23672,1.23677,1.23634,1.23656,269300001.0
2005-06-27 13:20:00,1.23656,1.23661,1.23572,1.2359,415899996.0
2005-06-27 13:25:00,1.2357,1.23605,1.23556,1.23595,423600001.0
2005-06-27 13:30:00,1.23597,1.2361,1.23569,1.236,578900004.0
2005-06-27 13:35:00,1.236,1.23612,1.23561,1.23566,365700002.0
2005-06-27 13:40:00,1.23571,1.23585,1.23564,1.23564,478000000.0
2005-06-27 13:45:00,1.23565,1.23575,1.23469,1.2348,375000004.0
2005-06-27 13:50:00,1.23495,1.23515,1.23495,1.2351,383599994.0
2005-06-27 13:55:00,1.23512,1.23515,1.2348,1.23495,396599999.0
2005-06-27 14:00:00,1.23494,1.23496,1.23402,1.23424,378100004.0
2005-06-27 14:05:00,1.23422,1.23457,1.234,1.23448,557500006.0
2005-06-27 14:10:00,1.23461,1.23483,1.23417,1.23462,730600006.0
2005-06-27 14:15:00,1.23441,1.23527,1.23441,1.23524,409789998.0
2005-06-27 14:20:00,1.23532,1.23539,1.23375,1.23391,363099998.0
2005-06-27 14:25:00,1.23395,1.23402,1.23373,1.23377,359300001.0
2005-06-27 14:30:00,1.23381,1.23395,1.23377,1.23377,299500003.0
2005-06-27 14:35:00,1.23373,1.23417,1.23372,1.234,619300004.0
2005-06-27 14:40:00,1.23391,1.23391,1.23152,1.23298,373100001.0
2005-06-27 14:45:00,1.23314,1.23334,1.23283,1.23294,541800001.0
2005-06-27 14:50:00,1.23307,1.23348,1.23287,1.23341,426599998.0
2005-06-27 14:55:00,1.23341,1.23357,1.23318,1.23357,387100003.0
2005-06-27 15:00:00,1.23356,1.23356,1.2332,1.23323,442799999.0
2005-06-27 15:05:00,1.23315,1.23346,1.23309,1.23337,528299998.0
2005-06-27 15:10:00,1.23335,1.23335,1.23172,1.23198,657099998.0
2005-06-27 15:15:00,1.23194,1.23284,1.23153,1.23254,490000008.0
2005-06-27 15:20:00,1.23257,1.2329,1.23257,1.2329,488200003.0
2005-06-27 15:25:00,1.23286,1.23312,1.23277,1.23297,430900005.0
2005-06-27 15:30:00,1.23295,1.23385,1.23295,1.23385,427899998.0
2005-06-27 15:35:00,1.2338,1.23397,1.23341,1.23397,517100003.0
2005-06-27 15:40:00,1.2342,1.23507,1.2342,1.23503,315099999.0
2005-06-27 15:45:00,1.23493,1.2352,1.23471,1.2351,447800003.0
2005-06-27 15:50:00,1.23501,1.23569,1.23501,1.23548,344999999.0
2005-06-27 15:55:00,1.23542,1.23563,1.23367,1.23388,501200004.0
2005-06-27 16:00:00,1.23391,1.23429,1.23373,1.23423,353999999.0
2005-06-27 16:05:00,1.23452,1.23519,1.23452,1.23485,525400004.0
2005-06-27 16:10:00,1.2349,1.2349,1.23355,1.23358,388499996.0
2005-06-27 16:15:00,1.23367,1.23367,1.23207,1.2321,415699998.0
2005-06-27 16:20:00,1.23177,1.23211,1.2302,1.23046,485900002.0
2005-06-27 16:25:00,1.23055,1.23057,1.2288,1.23018,553800003.0
2005-06-27 16:30:00,1.23022,1.23024,1.22924,1.22924,526600000.0
2005-06-27 16:35:00,1.22951,1.23018,1.22951,1.23018,484300004.0
2005-06-27 16:40:00,1.22985,1.22985,1.22808,1.22831,508100000.0
2005-06-27 16:45:00,1.22842,1.22947,1.22838,1.22947,486600000.0
2005-06-27 16:50:00,1.22951,1.22951,1.22913,1.22932,378500001.0
2005-06-27 16:55:00,1.22983,1.23031,1.2297,1.2301,440000000.0
2005-06-27 17:00:00,1.23007,1.23062,1.22988,1.23047,416300001.0
2005-06-27 17:05:00,1.23084,1.23173,1.23061,1.23083,539800001.0
2005-06-27 17:10:00,1.23083,1.23105,1.23033,1.23039,461599999.0
2005-06-27 17:15:00,1.23044,1.23071,1.23044,1.23064,209300001.0
2005-06-27 17:20:00,1.23066,1.23081,1.23022,1.23065,416900002.0
2005-06-27 17:25:00,1.2306,1.23069,1.23026,1.23031,313700002.0
2005-06-27 17:30:00,1.23032,1.23117,1.23032,1.2311,281199998.0
2005-06-27 17:35:00,1.23104,1.23108,1.23022,1.23022,387399995.0
2005-06-27 17:40:00,1.23032,1.23074,1.23032,1.23062,372900003.0
2005-06-27 17:45:00,1.23057,1.23068,1.23016,1.23044,247700002.0
2005-06-27 17:50:00,1.23047,1.23072,1.23045,1.23057,336900000.0
2005-06-27 17:55:00,1.23047,1.23063,1.23021,1.23036,507000000.0
2005-06-27 18:00:00,1.23036,1.23052,1.22987,1.23035,2734099997.0
2005-06-27 18:05:00,1.23028,1.2306,1.22999,1.23022,4518700008.0
2005-06-27 18:10:00,1.23042,1.23055,1.22991,1.23028,2743700001.0
2005-06-27 18:15:00,1.23025,1.23074,1.22966,1.23042,2916400001.0
2005-06-27 18:20:00,1.23042,1.23042,1.22964,1.23,2095700006.0
2005-06-27 18:25:00,1.22994,1.2308,1.22987,1.23053,2394500005.0
2005-06-27 18:30:00,1.23046,1.23083,1.2299,1.23045,2614190000.0
2005-06-27 18:35:00,1.2306,1.2306,1.23006,1.23037,1590199994.0
2005-06-27 18:40:00,1.23031,1.23045,1.22985,1.2299,2391199996.0
2005-06-27 18:45:00,1.23,1.23023,1.22971,1.22971,1172500007.0
2005-06-27 18:50:00,1.22962,1.22962,1.2284,1.22903,1535900003.0
2005-06-27 18:55:00,1.22907,1.22983,1.22906,1.22945,1615400008.0
2005-06-27 19:00:00,1.22957,1.23002,1.22956,1.22984,991500004.0
2005-06-27 19:05:00,1.22987,1.23034,1.22985,1.23025,2223900010.0
2005-06-27 19:10:00,1.2303,1.23053,1.22983,1.23029,1225500000.0
2005-06-27 19:15:00,1.23032,1.23049,1.22977,1.2299,1412100000.0
2005-06-27 19:20:00,1.23001,1.2301,1.22927,1.22974,715899999.0
2005-06-27 19:25:00,1.22992,1.22992,1.22905,1.22933,879899998.0
2005-06-27 19:30:00,1.22942,1.2297,1.22909,1.2297,866400003.0
2005-06-27 19:35:00,1.22968,1.22968,1.22878,1.22878,1306200007.0
2005-06-27 19:40:00,1.22871,1.22871,1.22799,1.22845,719400001.0
2005-06-27 19:45:00,1.22867,1.22884,1.22821,1.22821,464500003.0
2005-06-27 19:50:00,1.22823,1.22828,1.22733,1.22799,486500000.0
2005-06-27 19:55:00,1.22805,1.22836,1.2274,1.22826,693500001.0
2005-06-27 20:00:00,1.2283,1.2286,1.2283,1.22838,840600000.0
2005-06-27 20:05:00,1.22834,1.22844,1.2277,1.22825,1017399992.0
2005-06-27 20:10:00,1.22832,1.22848,1.22811,1.22846,1122099992.0
2005-06-27 20:15:00,1.22857,1.22865,1.22839,1.22845,1671790003.0
2005-06-27 20:20:00,1.22841,1.22851,1.22792,1.22805,1615200006.0
2005-06-27 20:25:00,1.22811,1.22846,1.22784,1.22833,1714400003.0
2005-06-27 20:30:00,1.22833,1.22845,1.22804,1.22835,1165900006.0
2005-06-27 20:35:00,1.22839,1.22872,1.22838,1.22872,1647699999.0
2005-06-27 20:40:00,1.2288,1.22932,1.2287,1.22918,1888100001.0
2005-06-27 20:45:00,1.22914,1.22991,1.22896,1.22982,999200000.0
2005-06-27 20:50:00,1.22989,1.23025,1.22923,1.23015,1078399998.0
2005-06-27 20:55:00,1.2303,1.23101,1.23025,1.23086,1784700006.0
2005-06-27 21:00:00,1.2308,1.2308,1.23008,1.23027,2986200001.0
2005-06-27 21:05:00,1.23022,1.2306,1.2294,1.22996,1706699991.0
2005-06-27 21:10:00,1.22993,1.23012,1.22896,1.22924,1722700003.0
2005-06-27 21:15:00,1.22863,1.22962,1.22863,1.22962,574499992.0
2005-06-27 21:20:00,1.22955,1.2299,1.2292,1.22985,258900000.0
2005-06-27 21:25:00,1.22992,1.23017,1.22948,1.23016,698500006.0
2005-06-27 21:30:00,1.23017,1.23043,1.22967,1.23015,722900000.0
2005-06-27 21:35:00,1.23038,1.23046,1.22979,1.2302,679799999.0
2005-06-27 21:40:00,1.23011,1.23034,1.22941,1.22978,609600003.0
2005-06-27 21:45:00,1.22973,1.23025,1.22914,1.23018,731099998.0
2005-06-27 21:50:00,1.23003,1.23053,1.22974,1.22986,871700004.0
2005-06-27 21:55:00,1.23041,1.23061,1.22995,1.23038,481690001.0
2005-06-27 22:00:00,1.23045,1.2307,1.23012,1.23038,1092800001.0
2005-06-27 22:05:00,1.23025,1.23025,1.22997,1.23025,678299999.0
2005-06-27 22:10:00,1.23029,1.23044,1.2302,1.23042,367199999.0
2005-06-27 22:15:00,1.23039,1.23054,1.23003,1.23033,534400005.0
2005-06-27 22:20:00,1.23031,1.23067,1.22983,1.23045,698799996.0
2005-06-27 22:25:00,1.23047,1.23057,1.23008,1.23008,734500001.0
2005-06-27 22:30:00,1.23007,1.23034,1.22991,1.23013,775700000.0
2005-06-27 22:35:00,1.23018,1.23044,1.23016,1.23027,652600006.0
2005-06-27 22:40:00,1.23038,1.2307,1.23016,1.23016,814900003.0
2005-06-27 22:45:00,1.23003,1.23031,1.22991,1.23025,329099998.0
2005-06-27 22:50:00,1.2303,1.23053,1.23,1.23005,632800001.0
2005-06-27 22:55:00,1.23009,1.23011,1.22936,1.22945,792700002.0
2005-06-27 23:00:00,1.22957,1.22985,1.22887,1.22888,588000000.0
2005-06-27 23:05:00,1.2291,1.22945,1.22867,1.22895,535499998.0
2005-06-27 23:10:00,1.22876,1.22904,1.2284,1.22884,541000004.0
2005-06-27 23:15:00,1.22888,1.22899,1.22827,1.22881,703100002.0
2005-06-27 23:20:00,1.22863,1.22924,1.22844,1.22882,589000004.0
2005-06-27 23:25:00,1.2297,1.2297,1.22886,1.22917,787000005.0
2005-06-27 23:30:00,1.22893,1.22924,1.2288,1.22905,538600003.0
2005-06-27 23:35:00,1.2289,1.22948,1.2289,1.22919,513400005.0
2005-06-27 23:40:00,1.22952,1.23003,1.22925,1.23001,515300005.0
2005-06-27 23:45:00,1.23003,1.23013,1.22954,1.22983,298400001.0
2005-06-27 23:50:00,1.22995,1.23014,1.2297,1.23011,352600001.0
2005-06-27 23:55:00,1.22985,1.22999,1.22954,1.22988,372799999.0
2005-06-28 00:00:00,1.22995,1.23013,1.22967,1.22994,425600000.0
2005-06-28 00:05:00,1.22985,1.22995,1.22967,1.22995,314200001.0
2005-06-28 00:10:00,1.2299,1.2302,1.22962,1.22997,679299999.0
2005-06-28 00:15:00,1.2299,1.22998,1.22945,1.22955,406599996.0
2005-06-28 00:20:00,1.22952,1.22988,1.22936,1.22987,657900003.0
2005-06-28 00:25:00,1.22971,1.23009,1.22945,1.22945,327900004.0
2005-06-28 00:30:00,1.22945,1.2297,1.22907,1.22962,492000000.0
2005-06-28 00:35:00,1.22955,1.22971,1.22933,1.22953,239100001.0
2005-06-28 00:40:00,1.22932,1.22974,1.22931,1.22951,438400003.0
2005-06-28 00:45:00,1.2296,1.22975,1.22928,1.22945,404500008.0
2005-06-28 00:50:00,1.22955,1.22982,1.22937,1.22972,506800007.0
2005-06-28 00:55:00,1.22948,1.22995,1.22947,1.2299,321699999.0
2005-06-28 01:00:00,1.2299,1.23005,1.22963,1.22987,256700002.0
2005-06-28 01:05:00,1.22995,1.23,1.22958,1.22995,276300002.0
2005-06-28 01:10:00,1.23002,1.23025,1.22976,1.23005,321500006.0
2005-06-28 01:15:00,1.23005,1.23012,1.22989,1.22997,314500001.0
2005-06-28 01:20:00,1.22958,1.22999,1.22956,1.22987,351200000.0
2005-06-28 01:25:00,1.2299,1.23012,1.22966,1.23008,260199996.0
2005-06-28 01:30:00,1.22985,1.23023,1.22976,1.23018,460499999.0
2005-06-28 01:35:00,1.23028,1.23028,1.22973,1.23018,372399998.0
2005-06-28 01:40:00,1.23004,1.23031,1.22983,1.2301,291100001.0
2005-06-28 01:45:00,1.2301,1.23039,1.2298,1.23037,344300004.0
2005-06-28 01:50:00,1.23037,1.23063,1.23025,1.2303,248599999.0
2005-06-28 01:55:00,1.23018,1.2307,1.23,1.2307,208400000.0
2005-06-28 02:00:00,1.2306,1.23072,1.23016,1.23067,498600004.0
2005-06-28 02:05:00,1.23072,1.23087,1.23015,1.23015,384199998.0
2005-06-28 02:10:00,1.23027,1.23067,1.23026,1.23047,226799999.0
2005-06-28 02:15:00,1.23055,1.23055,1.2303,1.2304,275500004.0
2005-06-28 02:20:00,1.23025,1.23067,1.23018,1.23045,434700007.0
2005-06-28 02:25:00,1.23045,1.23055,1.23009,1.2305,192400000.0
2005-06-28 02:30:00,1.23077,1.23078,1.23036,1.23051,322600000.0
2005-06-28 02:35:00,1.23051,1.23118,1.23022,1.23115,351300001.0
2005-06-28 02:40:00,1.23107,1.23137,1.23088,1.23128,287200002.0
2005-06-28 02:45:00,1.2314,1.23155,1.22916,1.23059,461800000.0
2005-06-28 02:50:00,1.23115,1.23155,1.23115,1.23143,228200001.0
2005-06-28 02:55:00,1.23147,1.23161,1.23131,1.23145,219500001.0
2005-06-28 03:00:00,1.23138,1.23163,1.23115,1.23151,435500002.0
2005-06-28 03:05:00,1.23155,1.23159,1.23097,1.23145,462299997.0
2005-06-28 03:10:00,1.23148,1.23168,1.23126,1.23156,294799997.0
2005-06-28 03:15:00,1.23145,1.23172,1.23132,1.2317,373099999.0
2005-06-28 03:20:00,1.23158,1.23177,1.23136,1.2317,478900003.0
2005-06-28 03:25:00,1.2316,1.23184,1.2315,1.23162,333100000.0
2005-06-28 03:30:00,1.2317,1.23228,1.23165,1.23228,266699997.0
2005-06-28 03:35:00,1.23225,1.23251,1.23217,1.23233,514700001.0
2005-06-28 03:40:00,1.23228,1.23248,1.23216,1.23232,320600005.0
2005-06-28 03:45:00,1.23237,1.23245,1.23209,1.23224,435100002.0
2005-06-28 03:50:00,1.23228,1.23251,1.2321,1.23251,229899998.0
2005-06-28 03:55:00,1.2324,1.23248,1.23207,1.23235,347700005.0
2005-06-28 04:00:00,1.23223,1.23259,1.23214,1.23234,427700002.0
2005-06-28 04:05:00,1.23223,1.23246,1.23215,1.23221,377599997.0
2005-06-28 04:10:00,1.23219,1.23233,1.23205,1.23223,503799998.0
2005-06-28 04:15:00,1.2323,1.23243,1.23205,1.23205,330100001.0
2005-06-28 04:20:00,1.23229,1.23236,1.23199,1.23215,370800000.0
2005-06-28 04:25:00,1.2322,1.2324,1.2319,1.23235,441499998.0
2005-06-28 04:30:00,1.23237,1.23245,1.2322,1.2323,377800004.0
2005-06-28 04:35:00,1.23232,1.23241,1.23201,1.23232,424700001.0
2005-06-28 04:40:00,1.23228,1.23244,1.23204,1.23237,354000001.0
2005-06-28 04:45:00,1.23225,1.23305,1.23212,1.23305,389200003.0
2005-06-28 04:50:00,1.23315,1.23337,1.23301,1.23322,401299998.0
2005-06-28 04:55:00,1.23295,1.23314,1.23259,1.23275,475500002.0
2005-06-28 05:00:00,1.23283,1.23295,1.23259,1.23275,344200004.0
2005-06-28 05:05:00,1.23257,1.23275,1.2323,1.23263,224700002.0
2005-06-28 05:10:00,1.23267,1.23276,1.23224,1.23253,242299999.0
2005-06-28 05:15:00,1.23255,1.2327,1.23244,1.23264,481400005.0
2005-06-28 05:20:00,1.23276,1.233,1.23255,1.23265,299600002.0
2005-06-28 05:25:00,1.23264,1.23271,1.23234,1.23267,373199997.0
2005-06-28 05:30:00,1.23267,1.23327,1.23267,1.23313,349900004.0
2005-06-28 05:35:00,1.23308,1.23335,1.23249,1.23272,340799997.0
2005-06-28 05:40:00,1.23274,1.23329,1.23267,1.23326,429100003.0
2005-06-28 05:45:00,1.23297,1.23342,1.23249,1.23336,653899992.0
2005-06-28 05:50:00,1.23325,1.23352,1.23309,1.23344,324299998.0
2005-06-28 05:55:00,1.2334,1.23346,1.23325,1.23328,376000003.0
2005-06-28 06:00:00,1.23298,1.23335,1.23196,1.23313,492100003.0
2005-06-28 06:05:00,1.23302,1.23316,1.23139,1.23285,417000005.0
2005-06-28 06:10:00,1.23322,1.23322,1.23196,1.2323,361599997.0
2005-06-28 06:15:00,1.2322,1.23257,1.23193,1.2325,662600012.0
2005-06-28 06:20:00,1.2323,1.23243,1.23202,1.2324,484000000.0
2005-06-28 06:25:00,1.23235,1.23235,1.2318,1.23217,294700001.0
2005-06-28 06:30:00,1.23192,1.23221,1.2318,1.23188,314799999.0
2005-06-28 06:35:00,1.23162,1.23202,1.23162,1.23181,522600001.0
2005-06-28 06:40:00,1.23197,1.23241,1.23178,1.23203,544199994.0
2005-06-28 06:45:00,1.2322,1.23225,1.2318,1.23205,395400001.0
2005-06-28 06:50:00,1.2321,1.23229,1.2318,1.23222,240600001.0
2005-06-28 06:55:00,1.2323,1.23239,1.23187,1.2321,447800000.0
2005-06-28 07:00:00,1.2319,1.23215,1.23169,1.23191,413000003.0
2005-06-28 07:05:00,1.23169,1.23195,1.23157,1.23192,357999999.0
2005-06-28 07:10:00,1.23198,1.23215,1.23194,1.23207,398700003.0
2005-06-28 07:15:00,1.23165,1.23223,1.23158,1.23216,479900000.0
2005-06-28 07:20:00,1.23224,1.23253,1.23224,1.23245,319000003.0
2005-06-28 07:25:00,1.23247,1.2325,1.23226,1.2324,397700000.0
2005-06-28 07:30:00,1.23232,1.23238,1.23199,1.23218,456400005.0
2005-06-28 07:35:00,1.23214,1.23219,1.23202,1.23207,258799997.0
2005-06-28 07:40:00,1.23205,1.23225,1.232,1.23215,214500001.0
2005-06-28 07:45:00,1.23137,1.23205,1.23137,1.232,196000000.0
2005-06-28 07:50:00,1.23186,1.2321,1.23155,1.23197,463700007.0
2005-06-28 07:55:00,1.23212,1.23244,1.23196,1.2324,426599998.0
2005-06-28 08:00:00,1.23235,1.23245,1.23199,1.23245,439500001.0
2005-06-28 08:05:00,1.23265,1.23268,1.23211,1.23232,510699998.0
2005-06-28 08:10:00,1.2324,1.23383,1.2323,1.23378,320000000.0
2005-06-28 08:15:00,1.23373,1.2341,1.2334,1.23398,348000001.0
2005-06-28 08:20:00,1.23305,1.23342,1.23041,1.23041,501500004.0
2005-06-28 08:25:00,1.23066,1.23287,1.23066,1.23267,245799997.0
2005-06-28 08:30:00,1.23269,1.23322,1.23249,1.23315,518000002.0
2005-06-28 08:35:00,1.23325,1.23394,1.23324,1.23389,342700003.0
2005-06-28 08:40:00,1.23391,1.23396,1.23249,1.23295,318699999.0
2005-06-28 08:45:00,1.23294,1.23318,1.23076,1.23255,208090001.0
2005-06-28 08:50:00,1.23285,1.23388,1.23285,1.23365,520890005.0
2005-06-28 08:55:00,1.23329,1.23366,1.23319,1.2334,551100003.0
2005-06-28 09:00:00,1.23347,1.23374,1.23304,1.23319,340500002.0
2005-06-28 09:05:00,1.23307,1.2337,1.23279,1.23368,415100006.0
2005-06-28 09:10:00,1.2338,1.23464,1.23377,1.23405,593899998.0
2005-06-28 09:15:00,1.23411,1.23475,1.23408,1.23465,264800003.0
2005-06-28 09:20:00,1.23463,1.23463,1.23386,1.23386,354700000.0
2005-06-28 09:25:00,1.23387,1.23443,1.23371,1.23443,411100000.0
2005-06-28 09:30:00,1.23405,1.23459,1.23401,1.23447,243399998.0
2005-06-28 09:35:00,1.23443,1.23443,1.23373,1.23384,569000002.0
2005-06-28 09:40:00,1.23387,1.23426,1.23357,1.23406,393599999.0
2005-06-28 09:45:00,1.23409,1.23423,1.23369,1.23383,363900000.0
2005-06-28 09:50:00,1.23383,1.23408,1.23335,1.23375,319999999.0
2005-06-28 09:55:00,1.2338,1.23388,1.23357,1.23357,398099996.0
2005-06-28 10:00:00,1.23355,1.23367,1.2296,1.23255,457299999.0
2005-06-28 10:05:00,1.23257,1.23267,1.23197,1.2326,366400000.0
2005-06-28 10:10:00,1.23252,1.23348,1.2325,1.23348,433699998.0
2005-06-28 10:15:00,1.23352,1.23353,1.23329,1.23345,568800010.0
2005-06-28 10:20:00,1.23343,1.23415,1.2332,1.23415,504600001.0
2005-06-28 10:25:00,1.23407,1.23427,1.23337,1.23388,509399999.0
2005-06-28 10:30:00,1.23385,1.2339,1.23349,1.23364,438100002.0
2005-06-28 10:35:00,1.23352,1.23378,1.23352,1.2337,577500001.0
2005-06-28 10:40:00,1.23355,1.2343,1.23353,1.23419,366100007.0
2005-06-28 10:45:00,1.2343,1.2347,1.23418,1.23457,495300002.0
2005-06-28 10:50:00,1.23454,1.2347,1.23437,1.23463,351299999.0
2005-06-28 10:55:00,1.2346,1.23478,1.23387,1.23425,523000001.0
2005-06-28 11:00:00,1.23407,1.23458,1.23385,1.23443,492099998.0
2005-06-28 11:05:00,1.23438,1.23444,1.23385,1.23406,418100003.0
2005-06-28 11:10:00,1.23413,1.23419,1.23325,1.23327,520500000.0
2005-06-28 11:15:00,1.23318,1.23393,1.23297,1.23367,567900001.0
2005-06-28 11:20:00,1.2336,1.2336,1.23253,1.23265,489100001.0
2005-06-28 11:25:00,1.23279,1.23353,1.23277,1.2333,371700000.0
2005-06-28 11:30:00,1.23341,1.23368,1.23337,1.23351,494900001.0
2005-06-28 11:35:00,1.23354,1.23404,1.23354,1.23399,728000002.0
2005-06-28 11:40:00,1.23399,1.23417,1.23302,1.23313,627799996.0
2005-06-28 11:45:00,1.23317,1.23317,1.22936,1.23116,476200002.0
2005-06-28 11:50:00,1.23126,1.23182,1.23124,1.23158,583099998.0
2005-06-28 11:55:00,1.23163,1.23185,1.23096,1.23178,425600003.0
2005-06-28 12:00:00,1.23187,1.23201,1.23121,1.23128,461800002.0
2005-06-28 12:05:00,1.2315,1.23182,1.23122,1.2313,524900006.0
2005-06-28 12:10:00,1.23137,1.23176,1.23137,1.23157,674999993.0
2005-06-28 12:15:00,1.23154,1.23162,1.23125,1.23129,329000000.0
2005-06-28 12:20:00,1.23133,1.2316,1.23087,1.23145,493999997.0
2005-06-28 12:25:00,1.23147,1.23167,1.23094,1.23158,511699998.0
2005-06-28 12:30:00,1.23157,1.23179,1.23108,1.23128,485700004.0
2005-06-28 12:35:00,1.2314,1.23152,1.23129,1.2314,312199998.0
2005-06-28 12:40:00,1.23145,1.23147,1.23076,1.23123,637100001.0
2005-06-28 12:45:00,1.2313,1.23158,1.2312,1.23138,338400005.0
2005-06-28 12:50:00,1.2315,1.2318,1.2314,1.2318,276900000.0
2005-06-28 12:55:00,1.23177,1.23186,1.2313,1.23176,372700000.0
2005-06-28 13:00:00,1.23162,1.2323,1.23161,1.23225,297199997.0
2005-06-28 13:05:00,1.23225,1.23245,1.23225,1.23235,291000003.0
2005-06-28 13:10:00,1.23233,1.23254,1.23233,1.23243,271200002.0
2005-06-28 13:15:00,1.23235,1.23245,1.23212,1.2322,279500001.0
2005-06-28 13:20:00,1.23216,1.23221,1.23203,1.23215,428400003.0
2005-06-28 13:25:00,1.23208,1.23208,1.23195,1.23195,496699999.0
2005-06-28 13:30:00,1.23203,1.23231,1.23201,1.23204,322400004.0
2005-06-28 13:35:00,1.23207,1.23238,1.23207,1.23237,533400006.0
2005-06-28 13:40:00,1.23237,1.23244,1.2318,1.23192,416300003.0
2005-06-28 13:45:00,1.2319,1.2327,1.2319,1.2327,402900001.0
2005-06-28 13:50:00,1.233,1.23301,1.23249,1.2326,444099998.0
2005-06-28 13:55:00,1.23246,1.23302,1.23246,1.23299,482800005.0
2005-06-28 14:00:00,1.23298,1.23319,1.23278,1.23287,446999999.0
2005-06-28 14:05:00,1.23298,1.23319,1.23283,1.23286,338399997.0
2005-06-28 14:10:00,1.23294,1.23312,1.23275,1.23306,607100001.0
2005-06-28 14:15:00,1.23308,1.23347,1.23294,1.2331,366100001.0
2005-06-28 14:20:00,1.23323,1.2335,1.23301,1.23348,395000002.0
2005-06-28 14:25:00,1.23354,1.23364,1.23281,1.23297,370200002.0
2005-06-28 14:30:00,1.23296,1.23298,1.23266,1.2329,268900001.0
2005-06-28 14:35:00,1.2329,1.23345,1.23277,1.2334,519900004.0
2005-06-28 14:40:00,1.23338,1.23345,1.23335,1.2334,202899998.0
2005-06-28 14:45:00,1.23348,1.23351,1.23305,1.23307,330500005.0
2005-06-28 14:50:00,1.23313,1.23377,1.23301,1.23349,550800005.0
2005-06-28 14:55:00,1.2335,1.23412,1.23337,1.23366,517299997.0
2005-06-28 15:00:00,1.23374,1.23544,1.23374,1.23544,644300003.0
2005-06-28 15:05:00,1.23543,1.23543,1.23488,1.23493,474100000.0
2005-06-28 15:10:00,1.23488,1.23528,1.23379,1.23379,462900003.0
2005-06-28 15:15:00,1.23375,1.23393,1.23211,1.23252,538499998.0
2005-06-28 15:20:00,1.23237,1.23267,1.23175,1.23201,408800002.0
2005-06-28 15:25:00,1.23209,1.23253,1.232,1.23243,503200004.0
2005-06-28 15:30:00,1.23248,1.23286,1.23221,1.23242,531999997.0
2005-06-28 15:35:00,1.23245,1.233,1.23245,1.23292,494700003.0
2005-06-28 15:40:00,1.23292,1.23301,1.23269,1.23269,305999998.0
2005-06-28 15:45:00,1.23255,1.23277,1.23243,1.23247,537300002.0
2005-06-28 15:50:00,1.23252,1.23268,1.23192,1.23215,602700007.0
2005-06-28 15:55:00,1.23217,1.2323,1.23153,1.23163,588000005.0
2005-06-28 16:00:00,1.23208,1.23225,1.23149,1.23168,359700002.0
2005-06-28 16:05:00,1.23179,1.23182,1.231,1.23147,501500003.0
2005-06-28 16:10:00,1.23146,1.2318,1.23025,1.23029,545799999.0
2005-06-28 16:15:00,1.23037,1.23125,1.23037,1.23125,378099999.0
2005-06-28 16:20:00,1.23125,1.23178,1.2311,1.23178,499399996.0
2005-06-28 16:25:00,1.23189,1.2324,1.23145,1.23169,479299994.0
2005-06-28 16:30:00,1.23174,1.23195,1.23135,1.23136,426500001.0
2005-06-28 16:35:00,1.23144,1.23194,1.23136,1.23194,436399999.0
2005-06-28 16:40:00,1.23193,1.23268,1.23185,1.23193,418799998.0
2005-06-28 16:45:00,1.23193,1.23199,1.23097,1.23158,427100000.0
2005-06-28 16:50:00,1.23144,1.23155,1.23118,1.23146,424500000.0
2005-06-28 16:55:00,1.2313,1.23158,1.23101,1.23101,472700000.0
2005-06-28 17:00:00,1.231,1.23151,1.23096,1.23096,357000004.0
2005-06-28 17:05:00,1.23098,1.23105,1.23059,1.23089,477300001.0
2005-06-28 17:10:00,1.2309,1.23104,1.23032,1.23034,442100003.0
2005-06-28 17:15:00,1.23035,1.23074,1.23035,1.23074,325000003.0
2005-06-28 17:20:00,1.23089,1.23119,1.23072,1.23102,737799999.0
2005-06-28 17:25:00,1.23105,1.2312,1.23087,1.23087,444100005.0
2005-06-28 17:30:00,1.23086,1.23119,1.23055,1.23055,442000002.0
2005-06-28 17:35:00,1.23038,1.23059,1.22994,1.23031,276800001.0
2005-06-28 17:40:00,1.23047,1.23066,1.23003,1.23066,393100006.0
2005-06-28 17:45:00,1.23064,1.23068,1.23056,1.23067,236300000.0
2005-06-28 17:50:00,1.23073,1.23078,1.23033,1.2304,308600001.0
2005-06-28 17:55:00,1.23038,1.23087,1.23038,1.23081,351700004.0
2005-06-28 18:00:00,1.23078,1.2314,1.23072,1.23095,3055499996.0
2005-06-28 18:05:00,1.23098,1.23125,1.23064,1.23111,4335499999.0
2005-06-28 18:10:00,1.23115,1.23115,1.23074,1.23087,2497899994.0
2005-06-28 18:15:00,1.23084,1.23091,1.23065,1.23074,2956500005.0
2005-06-28 18:20:00,1.23075,1.23087,1.23056,1.23059,1997100010.0
2005-06-28 18:25:00,1.23053,1.23053,1.22975,1.22975,2742900001.0
2005-06-28 18:30:00,1.22961,1.2297,1.22918,1.22933,2541099986.0
2005-06-28 18:35:00,1.22932,1.22932,1.22873,1.229,1504900002.0
2005-06-28 18:40:00,1.229,1.2291,1.22864,1.22888,2215199993.0
2005-06-28 18:45:00,1.22875,1.22904,1.22815,1.22899,931100000.0
2005-06-28 18:50:00,1.22896,1.22896,1.22859,1.22878,1301899995.0
2005-06-28 18:55:00,1.22875,1.22896,1.22869,1.22875,1808190001.0
2005-06-28 19:00:00,1.22875,1.22983,1.22875,1.22966,1375400004.0
2005-06-28 19:05:00,1.2297,1.23032,1.2297,1.2303,1871400006.0
2005-06-28 19:10:00,1.23037,1.23037,1.22957,1.22977,1208800004.0
2005-06-28 19:15:00,1.22969,1.22994,1.22959,1.22994,1786400005.0
2005-06-28 19:20:00,1.22998,1.23,1.22976,1.22987,685700006.0
2005-06-28 19:25:00,1.22988,1.23002,1.22971,1.22978,799800005.0
2005-06-28 19:30:00,1.2298,1.23108,1.2298,1.23074,813300005.0
2005-06-28 19:35:00,1.23088,1.23095,1.2301,1.23034,1453999990.0
2005-06-28 19:40:00,1.23036,1.23091,1.23023,1.23088,790200002.0
2005-06-28 19:45:00,1.23087,1.23125,1.23083,1.23102,431300003.0
2005-06-28 19:50:00,1.23103,1.23117,1.2309,1.23117,393500001.0
2005-06-28 19:55:00,1.23132,1.23139,1.231,1.231,814900002.0
2005-06-28 20:00:00,1.23093,1.23093,1.23019,1.23037,1039999996.0
2005-06-28 20:05:00,1.23038,1.23047,1.23032,1.23043,909400004.0
2005-06-28 20:10:00,1.2304,1.23073,1.23035,1.2304,1292100001.0
2005-06-28 20:15:00,1.23045,1.23112,1.23035,1.23093,1525000005.0
2005-06-28 20:20:00,1.2309,1.23123,1.23054,1.23101,1863299991.0
2005-06-28 20:25:00,1.23115,1.23127,1.2309,1.23105,1896300007.0
2005-06-28 20:30:00,1.23102,1.23119,1.23082,1.23084,1388100007.0
2005-06-28 20:35:00,1.23085,1.23108,1.23068,1.23098,1573900003.0
2005-06-28 20:40:00,1.23099,1.23108,1.23038,1.2304,1609000005.0
2005-06-28 20:45:00,1.23034,1.23045,1.2288,1.22983,1101600011.0
2005-06-28 20:50:00,1.22978,1.23014,1.22972,1.23005,1164699995.0
2005-06-28 20:55:00,1.23024,1.23074,1.2302,1.23074,1719199995.0
2005-06-28 21:00:00,1.23066,1.23146,1.23058,1.23145,3145700014.0
2005-06-28 21:05:00,1.23147,1.23153,1.23129,1.23137,1849399999.0
2005-06-28 21:10:00,1.23136,1.23172,1.23131,1.2314,1961900005.0
2005-06-28 21:15:00,1.23137,1.23189,1.23137,1.23189,597500000.0
2005-06-28 21:20:00,1.23188,1.23188,1.23129,1.2315,355300003.0
2005-06-28 21:25:00,1.2314,1.2314,1.23073,1.23095,779700000.0
2005-06-28 21:30:00,1.23083,1.2313,1.23077,1.23092,540000004.0
2005-06-28 21:35:00,1.23092,1.23108,1.23035,1.23101,893089996.0
2005-06-28 21:40:00,1.231,1.2312,1.2308,1.23118,632799999.0
2005-06-28 21:45:00,1.2312,1.2318,1.2312,1.23128,862890001.0
2005-06-28 21:50:00,1.23123,1.23141,1.23103,1.23113,588199995.0
2005-06-28 21:55:00,1.23112,1.23123,1.23099,1.23109,363799997.0
2005-06-28 22:00:00,1.23116,1.23184,1.23108,1.23149,1052800005.0
2005-06-28 22:05:00,1.23152,1.23161,1.23106,1.23114,707900007.0
2005-06-28 22:10:00,1.23113,1.23124,1.23093,1.23113,538199998.0
2005-06-28 22:15:00,1.23117,1.23163,1.23076,1.23163,510800004.0
2005-06-28 22:20:00,1.23167,1.23176,1.23116,1.23133,622500001.0
2005-06-28 22:25:00,1.23145,1.23159,1.23118,1.23118,825100006.0
2005-06-28 22:30:00,1.23105,1.23133,1.23081,1.23129,657200000.0
2005-06-28 22:35:00,1.23139,1.23166,1.23139,1.23145,543200003.0
2005-06-28 22:40:00,1.23156,1.23186,1.23156,1.23173,708700001.0
2005-06-28 22:45:00,1.23181,1.2322,1.23165,1.23195,220600002.0
2005-06-28 22:50:00,1.232,1.23238,1.23195,1.23218,483300001.0
2005-06-28 22:55:00,1.23225,1.23225,1.23145,1.23155,645300004.0
2005-06-28 23:00:00,1.23179,1.23213,1.23168,1.23184,654800004.0
2005-06-28 23:05:00,1.23205,1.23206,1.23145,1.23177,767799992.0
2005-06-28 23:10:00,1.23192,1.23216,1.23161,1.2317,649000001.0
2005-06-28 23:15:00,1.23187,1.23219,1.23155,1.23166,654000000.0
2005-06-28 23:20:00,1.23183,1.23223,1.23168,1.23209,593000001.0
2005-06-28 23:25:00,1.23217,1.23217,1.23147,1.23147,607000003.0
2005-06-28 23:30:00,1.23187,1.23215,1.2318,1.23207,376900000.0
2005-06-28 23:35:00,1.23192,1.23219,1.23184,1.2321,442100004.0
2005-06-28 23:40:00,1.23208,1.23221,1.23177,1.23208,542999996.0
2005-06-28 23:45:00,1.23218,1.23218,1.23202,1.23205,407199997.0
2005-06-28 23:50:00,1.23209,1.23219,1.23165,1.23165,465399997.0
2005-06-28 23:55:00,1.23158,1.23208,1.23158,1.23165,334000002.0
2005-06-29 00:00:00,1.23165,1.23206,1.23144,1.23193,322900002.0
2005-06-29 00:05:00,1.23185,1.23208,1.2316,1.23208,407800000.0
2005-06-29 00:10:00,1.23186,1.2319,1.23149,1.2317,325200003.0
2005-06-29 00:15:00,1.2317,1.23177,1.23148,1.23172,356499999.0
2005-06-29 00:20:00,1.2317,1.23181,1.23161,1.2317,567899999.0
2005-06-29 00:25:00,1.23179,1.23179,1.23138,1.23165,447899996.0
2005-06-29 00:30:00,1.23155,1.23175,1.23146,1.23175,433700003.0
2005-06-29 00:35:00,1.23168,1.23186,1.23134,1.23152,324200002.0
2005-06-29 00:40:00,1.23159,1.23185,1.23134,1.2317,409499999.0
2005-06-29 00:45:00,1.23167,1.23175,1.23132,1.23165,329500001.0
2005-06-29 00:50:00,1.23165,1.23175,1.23142,1.2315,406300002.0
2005-06-29 00:55:00,1.2317,1.23175,1.23111,1.2314,506400000.0
2005-06-29 01:00:00,1.23137,1.23141,1.23081,1.23118,445999995.0
2005-06-29 01:05:00,1.23121,1.23121,1.23084,1.23102,546500002.0
2005-06-29 01:10:00,1.23083,1.2312,1.23056,1.23113,544000000.0
2005-06-29 01:15:00,1.2311,1.23128,1.23089,1.2312,458800006.0
2005-06-29 01:20:00,1.23112,1.23148,1.23097,1.23098,293200000.0
2005-06-29 01:25:00,1.2314,1.23149,1.23119,1.23138,347199997.0
2005-06-29 01:30:00,1.23133,1.23179,1.23133,1.23179,155400001.0
2005-06-29 01:35:00,1.23181,1.23181,1.2314,1.23175,335200005.0
2005-06-29 01:40:00,1.23168,1.23191,1.2315,1.23165,380300003.0
2005-06-29 01:45:00,1.2316,1.23174,1.23139,1.2316,394299999.0
2005-06-29 01:50:00,1.2315,1.23152,1.23092,1.231,281700000.0
2005-06-29 01:55:00,1.23088,1.2312,1.23074,1.2311,337400000.0
2005-06-29 02:00:00,1.23103,1.23111,1.23085,1.23104,382900003.0
2005-06-29 02:05:00,1.23105,1.23136,1.23082,1.23099,411399997.0
2005-06-29 02:10:00,1.23099,1.23117,1.23086,1.2311,461200001.0
2005-06-29 02:15:00,1.2309,1.2311,1.2306,1.2307,354400004.0
2005-06-29 02:20:00,1.23065,1.23082,1.23045,1.23065,516199997.0
2005-06-29 02:25:00,1.23065,1.23076,1.23034,1.2306,496600000.0
2005-06-29 02:30:00,1.23047,1.23066,1.23036,1.2306,417590003.0
2005-06-29 02:35:00,1.23043,1.2309,1.2303,1.2309,468700003.0
2005-06-29 02:40:00,1.23084,1.23097,1.23052,1.23067,417999998.0
2005-06-29 02:45:00,1.23086,1.23096,1.23044,1.2308,237400000.0
2005-06-29 02:50:00,1.23078,1.23094,1.2305,1.2309,218900000.0
2005-06-29 02:55:00,1.23081,1.23099,1.2307,1.23083,331700001.0
2005-06-29 03:00:00,1.23094,1.23125,1.23091,1.23111,615999998.0
2005-06-29 03:05:00,1.23113,1.23148,1.23097,1.2313,433400000.0
2005-06-29 03:10:00,1.23126,1.23146,1.23101,1.23115,372900001.0
2005-06-29 03:15:00,1.23115,1.23134,1.23077,1.2313,328600001.0
2005-06-29 03:20:00,1.23135,1.23135,1.23089,1.2312,321600005.0
2005-06-29 03:25:00,1.2312,1.23134,1.23099,1.23123,450500003.0
2005-06-29 03:30:00,1.2313,1.23138,1.23113,1.23121,344800004.0
2005-06-29 03:35:00,1.23125,1.23133,1.23092,1.23111,393200004.0
2005-06-29 03:40:00,1.23125,1.2316,1.23087,1.23129,585300000.0
2005-06-29 03:45:00,1.23137,1.23145,1.23086,1.23105,422300007.0
2005-06-29 03:50:00,1.23105,1.23128,1.23105,1.23128,254400001.0
2005-06-29 03:55:00,1.2313,1.23162,1.23128,1.23157,240000001.0
2005-06-29 04:00:00,1.23146,1.23159,1.23117,1.23148,428600003.0
2005-06-29 04:05:00,1.2313,1.23155,1.23121,1.2315,334000003.0
2005-06-29 04:10:00,1.23151,1.23174,1.23124,1.23145,592200008.0
2005-06-29 04:15:00,1.23145,1.2315,1.2312,1.2312,168299999.0
2005-06-29 04:20:00,1.2315,1.23164,1.23097,1.23155,605399999.0
2005-06-29 04:25:00,1.2315,1.2317,1.23145,1.23148,158299999.0
2005-06-29 04:30:00,1.23145,1.23155,1.23114,1.23117,575400001.0
2005-06-29 04:35:00,1.23142,1.23153,1.23132,1.23135,466299999.0
2005-06-29 04:40:00,1.23148,1.23155,1.23139,1.23143,474500006.0
2005-06-29 04:45:00,1.23145,1.23166,1.23145,1.23158,332400000.0
2005-06-29 04:50:00,1.23158,1.23168,1.23118,1.2316,391299999.0
2005-06-29 04:55:00,1.23135,1.2316,1.23115,1.2314,387000005.0
2005-06-29 05:00:00,1.2314,1.23148,1.23116,1.23144,445400004.0
2005-06-29 05:05:00,1.2314,1.2316,1.23111,1.23145,268000000.0
2005-06-29 05:10:00,1.23145,1.23162,1.23123,1.2315,588400006.0
2005-06-29 05:15:00,1.23145,1.23158,1.23142,1.23142,330500001.0
2005-06-29 05:20:00,1.23158,1.23158,1.23117,1.23155,316299997.0
2005-06-29 05:25:00,1.2315,1.23166,1.23131,1.2316,239900003.0
2005-06-29 05:30:00,1.23152,1.23162,1.23126,1.23143,459000004.0
2005-06-29 05:35:00,1.2315,1.23155,1.23119,1.23155,410300002.0
2005-06-29 05:40:00,1.23148,1.23177,1.23092,1.23163,311799998.0
2005-06-29 05:45:00,1.23166,1.23209,1.23155,1.23206,347899998.0
2005-06-29 05:50:00,1.23198,1.23209,1.23173,1.23177,486199996.0
2005-06-29 05:55:00,1.2319,1.23211,1.23185,1.23195,319699998.0
2005-06-29 06:00:00,1.232,1.23225,1.2318,1.23207,410500002.0
2005-06-29 06:05:00,1.2322,1.23225,1.23178,1.23222,437800001.0
2005-06-29 06:10:00,1.23228,1.23228,1.23179,1.23212,302900000.0
2005-06-29 06:15:00,1.2321,1.23218,1.23191,1.2321,518500008.0
2005-06-29 06:20:00,1.23207,1.2321,1.23182,1.23196,425600003.0
2005-06-29 06:25:00,1.2319,1.23201,1.23163,1.2319,503900001.0
2005-06-29 06:30:00,1.23192,1.23205,1.23173,1.2319,449500002.0
2005-06-29 06:35:00,1.23185,1.23195,1.23175,1.2318,382700001.0
2005-06-29 06:40:00,1.2317,1.23209,1.23148,1.2317,569000008.0
2005-06-29 06:45:00,1.2318,1.23189,1.23148,1.23178,412199999.0
2005-06-29 06:50:00,1.23174,1.2318,1.23125,1.23174,387200000.0
2005-06-29 06:55:00,1.2317,1.23198,1.2317,1.23187,392599997.0
2005-06-29 07:00:00,1.23185,1.23205,1.23159,1.23192,554900006.0
2005-06-29 07:05:00,1.23182,1.23209,1.23165,1.23165,276200000.0
2005-06-29 07:10:00,1.23207,1.23221,1.23199,1.23207,392900006.0
2005-06-29 07:15:00,1.2318,1.23215,1.23172,1.2321,437099997.0
2005-06-29 07:20:00,1.23205,1.23226,1.23205,1.23205,168199999.0
2005-06-29 07:25:00,1.23188,1.23221,1.23187,1.2321,452400000.0
2005-06-29 07:30:00,1.23205,1.23219,1.23202,1.2321,355000006.0
2005-06-29 07:35:00,1.23205,1.23215,1.23185,1.23187,422200003.0
2005-06-29 07:40:00,1.23207,1.23213,1.23161,1.23205,369400006.0
2005-06-29 07:45:00,1.23192,1.23207,1.23175,1.2318,402400004.0
2005-06-29 07:50:00,1.23183,1.23203,1.23161,1.23185,300500000.0
2005-06-29 07:55:00,1.2319,1.23191,1.23143,1.23157,407300002.0
2005-06-29 08:00:00,1.23155,1.2318,1.23135,1.23155,556400002.0
2005-06-29 08:05:00,1.23148,1.23159,1.2314,1.2314,427300004.0
2005-06-29 08:10:00,1.23151,1.23199,1.23142,1.23185,431699996.0
2005-06-29 08:15:00,1.23193,1.23278,1.23184,1.23259,347000006.0
2005-06-29 08:20:00,1.23257,1.23275,1.23225,1.23225,356399999.0
2005-06-29 08:25:00,1.23229,1.2325,1.23214,1.23226,380099998.0
2005-06-29 08:30:00,1.23252,1.23305,1.23238,1.23295,481999998.0
2005-06-29 08:35:00,1.23296,1.23296,1.2324,1.23245,445199998.0
2005-06-29 08:40:00,1.23227,1.23236,1.23201,1.23222,332799998.0
2005-06-29 08:45:00,1.2322,1.23223,1.23183,1.23199,280600001.0
2005-06-29 08:50:00,1.23225,1.23289,1.23223,1.23289,385699999.0
2005-06-29 08:55:00,1.2329,1.23295,1.2324,1.2328,383300005.0
2005-06-29 09:00:00,1.23276,1.23277,1.23234,1.23243,336800002.0
2005-06-29 09:05:00,1.23243,1.23252,1.23201,1.23252,525599996.0
2005-06-29 09:10:00,1.23237,1.23279,1.23224,1.23265,531200002.0
2005-06-29 09:15:00,1.23256,1.23256,1.23194,1.23229,362900003.0
2005-06-29 09:20:00,1.23224,1.23228,1.23203,1.23215,313700000.0
2005-06-29 09:25:00,1.232,1.23235,1.23189,1.23226,498299996.0
2005-06-29 09:30:00,1.23218,1.23219,1.23205,1.23219,257999999.0
2005-06-29 09:35:00,1.23232,1.23232,1.23184,1.23222,476200002.0
2005-06-29 09:40:00,1.23216,1.23228,1.2318,1.23215,326200005.0
2005-06-29 09:45:00,1.23211,1.23232,1.23211,1.23216,292900000.0
2005-06-29 09:50:00,1.23226,1.2328,1.23226,1.23275,362100000.0
2005-06-29 09:55:00,1.23276,1.23348,1.23264,1.23341,467700006.0
2005-06-29 10:00:00,1.23303,1.23341,1.23245,1.23303,489499995.0
2005-06-29 10:05:00,1.2328,1.23345,1.23246,1.23342,311700001.0
2005-06-29 10:10:00,1.23333,1.23355,1.2333,1.2335,511200008.0
2005-06-29 10:15:00,1.23355,1.23355,1.23314,1.23317,653900000.0
2005-06-29 10:20:00,1.23319,1.23345,1.23316,1.2334,439600002.0
2005-06-29 10:25:00,1.23338,1.23343,1.23294,1.23307,634900000.0
2005-06-29 10:30:00,1.23303,1.23338,1.23297,1.2332,404799999.0
2005-06-29 10:35:00,1.23313,1.23325,1.23299,1.2331,693299996.0
2005-06-29 10:40:00,1.23303,1.2331,1.2325,1.23268,422899998.0
2005-06-29 10:45:00,1.23278,1.23289,1.23233,1.23253,521400002.0
2005-06-29 10:50:00,1.23254,1.23304,1.23241,1.23298,425800000.0
2005-06-29 10:55:00,1.23295,1.23302,1.2327,1.23298,462400000.0
2005-06-29 11:00:00,1.23294,1.23305,1.23278,1.2329,479999999.0
2005-06-29 11:05:00,1.23288,1.23301,1.2327,1.23285,321800000.0
2005-06-29 11:10:00,1.2328,1.23316,1.23254,1.23295,603099998.0
2005-06-29 11:15:00,1.23293,1.23307,1.23265,1.23265,454600003.0
2005-06-29 11:20:00,1.23271,1.23292,1.23255,1.23282,384400003.0
2005-06-29 11:25:00,1.2328,1.23297,1.23252,1.23262,701700002.0
2005-06-29 11:30:00,1.23272,1.23305,1.23269,1.2329,394100000.0
2005-06-29 11:35:00,1.23292,1.23306,1.23285,1.23303,442400000.0
2005-06-29 11:40:00,1.233,1.23311,1.23283,1.23293,409300002.0
2005-06-29 11:45:00,1.23292,1.2331,1.23275,1.23277,231399999.0
2005-06-29 11:50:00,1.2328,1.23302,1.23275,1.23286,345300002.0
2005-06-29 11:55:00,1.233,1.23334,1.23298,1.23322,607100002.0
2005-06-29 12:00:00,1.23325,1.23344,1.23311,1.23328,324799996.0
2005-06-29 12:05:00,1.23333,1.23366,1.2333,1.23349,647900004.0
2005-06-29 12:10:00,1.2335,1.23358,1.2334,1.23345,532900000.0
2005-06-29 12:15:00,1.23345,1.23383,1.23327,1.23345,265400000.0
2005-06-29 12:20:00,1.2334,1.23366,1.23335,1.23353,348200001.0
2005-06-29 12:25:00,1.23358,1.23365,1.23324,1.23336,486700005.0
2005-06-29 12:30:00,1.23329,1.23386,1.23327,1.23377,434900002.0
2005-06-29 12:35:00,1.23381,1.23405,1.23351,1.234,304200002.0
2005-06-29 12:40:00,1.2341,1.23419,1.23336,1.23366,554700000.0
2005-06-29 12:45:00,1.23378,1.23392,1.23344,1.23352,333100005.0
2005-06-29 12:50:00,1.2335,1.2335,1.23274,1.23327,330599999.0
2005-06-29 12:55:00,1.23328,1.2337,1.23328,1.2336,397200002.0
2005-06-29 13:00:00,1.23368,1.23417,1.23345,1.23405,499100000.0
2005-06-29 13:05:00,1.23412,1.23447,1.2337,1.23432,498800002.0
2005-06-29 13:10:00,1.23431,1.23445,1.2342,1.23438,301100003.0
2005-06-29 13:15:00,1.23428,1.23428,1.23361,1.2341,329799997.0
2005-06-29 13:20:00,1.23404,1.23406,1.23341,1.23354,396299998.0
2005-06-29 13:25:00,1.2335,1.2336,1.23305,1.23338,481100000.0
2005-06-29 13:30:00,1.2334,1.23345,1.23319,1.23322,449700002.0
2005-06-29 13:35:00,1.2332,1.23348,1.23304,1.2333,468200010.0
2005-06-29 13:40:00,1.23328,1.23351,1.23325,1.23336,480800003.0
2005-06-29 13:45:00,1.23327,1.2334,1.23305,1.23315,378099998.0
2005-06-29 13:50:00,1.2332,1.23335,1.23308,1.23331,358800002.0
2005-06-29 13:55:00,1.23327,1.23384,1.23315,1.23384,419900001.0
2005-06-29 14:00:00,1.23376,1.23376,1.23299,1.23313,362599998.0
2005-06-29 14:05:00,1.23318,1.23338,1.2329,1.23295,341600005.0
2005-06-29 14:10:00,1.23307,1.23307,1.23249,1.23284,497599994.0
2005-06-29 14:15:00,1.23283,1.23295,1.23265,1.23285,321599999.0
2005-06-29 14:20:00,1.2328,1.23303,1.2327,1.23297,405500002.0
2005-06-29 14:25:00,1.23287,1.23288,1.23148,1.23158,400999997.0
2005-06-29 14:30:00,1.23187,1.23197,1.23134,1.23144,574100002.0
2005-06-29 14:35:00,1.23152,1.23252,1.23152,1.23222,466199999.0
2005-06-29 14:40:00,1.23216,1.23216,1.23168,1.23187,473800007.0
2005-06-29 14:45:00,1.23198,1.23276,1.2319,1.23256,299800004.0
2005-06-29 14:50:00,1.23315,1.23399,1.23315,1.23354,624199998.0
2005-06-29 14:55:00,1.23363,1.23378,1.23348,1.23369,398899998.0
2005-06-29 15:00:00,1.23374,1.2339,1.23354,1.23359,554599997.0
2005-06-29 15:05:00,1.23366,1.23379,1.23347,1.23365,448699999.0
2005-06-29 15:10:00,1.23346,1.23384,1.23338,1.23338,393299998.0
2005-06-29 15:15:00,1.23344,1.23356,1.23182,1.23197,433099998.0
2005-06-29 15:20:00,1.23201,1.23244,1.23189,1.23233,403999997.0
2005-06-29 15:25:00,1.23228,1.23246,1.23214,1.2322,539499996.0
2005-06-29 15:30:00,1.23222,1.2323,1.23173,1.23193,481300006.0
2005-06-29 15:35:00,1.23187,1.2321,1.23156,1.23196,541700004.0
2005-06-29 15:40:00,1.23178,1.23213,1.23175,1.23213,340500000.0
2005-06-29 15:45:00,1.23198,1.23225,1.23152,1.23205,543700003.0
2005-06-29 15:50:00,1.23204,1.23213,1.23113,1.23133,503099999.0
2005-06-29 15:55:00,1.23129,1.23218,1.23107,1.23218,436200006.0
2005-06-29 16:00:00,1.23217,1.23286,1.23169,1.23242,554600004.0
2005-06-29 16:05:00,1.23232,1.23291,1.23232,1.23291,462400004.0
2005-06-29 16:10:00,1.23323,1.23465,1.23303,1.23425,577500003.0
2005-06-29 16:15:00,1.23363,1.23404,1.23265,1.23308,530299995.0
2005-06-29 16:20:00,1.23307,1.23384,1.23307,1.23314,317200002.0
2005-06-29 16:25:00,1.23322,1.23322,1.23225,1.23255,435800007.0
2005-06-29 16:30:00,1.23277,1.23391,1.23228,1.23363,622100000.0
2005-06-29 16:35:00,1.23386,1.23386,1.23186,1.23194,389299998.0
2005-06-29 16:40:00,1.23172,1.23172,1.23033,1.2309,411400000.0
2005-06-29 16:45:00,1.23092,1.23097,1.22929,1.2293,653699998.0
2005-06-29 16:50:00,1.22923,1.22947,1.22833,1.22833,700600004.0
2005-06-29 16:55:00,1.22753,1.22777,1.22608,1.22623,532400002.0
2005-06-29 17:00:00,1.22624,1.22624,1.22415,1.22457,460099998.0
2005-06-29 17:05:00,1.22415,1.22471,1.22311,1.22459,310199998.0
2005-06-29 17:10:00,1.22477,1.22477,1.2234,1.22425,489000002.0
2005-06-29 17:15:00,1.22401,1.22425,1.22337,1.22424,383000000.0
2005-06-29 17:20:00,1.22419,1.22458,1.22418,1.22442,430399999.0
2005-06-29 17:25:00,1.22448,1.22485,1.22437,1.22454,472800002.0
2005-06-29 17:30:00,1.22445,1.22529,1.22423,1.2249,485499999.0
2005-06-29 17:35:00,1.22495,1.2251,1.22414,1.22475,453599997.0
2005-06-29 17:40:00,1.2248,1.22573,1.22478,1.22555,549000000.0
2005-06-29 17:45:00,1.22538,1.22555,1.22526,1.22555,493600004.0
2005-06-29 17:50:00,1.22547,1.22619,1.2253,1.22619,552299997.0
2005-06-29 17:55:00,1.22615,1.22646,1.22597,1.22597,422400000.0
2005-06-29 18:00:00,1.22582,1.22598,1.22562,1.22583,3515500007.0
2005-06-29 18:05:00,1.22588,1.22612,1.22565,1.22602,4119900024.0
2005-06-29 18:10:00,1.2261,1.22637,1.22588,1.22637,2662199999.0
2005-06-29 18:15:00,1.22632,1.22643,1.22604,1.2262,2839000002.0
2005-06-29 18:20:00,1.22612,1.22639,1.22588,1.2262,2148699996.0
2005-06-29 18:25:00,1.22615,1.22644,1.22609,1.2263,2952300008.0
2005-06-29 18:30:00,1.22632,1.22671,1.22627,1.22665,2736400005.0
2005-06-29 18:35:00,1.2266,1.22674,1.22621,1.22638,1531199996.0
2005-06-29 18:40:00,1.22639,1.22696,1.22622,1.22663,2387100009.0
2005-06-29 18:45:00,1.2267,1.22695,1.22666,1.22695,1295899997.0
2005-06-29 18:50:00,1.22692,1.22698,1.22658,1.22685,1136200004.0
2005-06-29 18:55:00,1.22676,1.22697,1.22643,1.22643,1830000005.0
2005-06-29 19:00:00,1.22644,1.22649,1.22623,1.22633,1271899999.0
2005-06-29 19:05:00,1.22635,1.22663,1.22625,1.22655,1827000019.0
2005-06-29 19:10:00,1.2268,1.22684,1.2264,1.22681,1277300010.0
2005-06-29 19:15:00,1.2268,1.22685,1.22663,1.22678,1653499999.0
2005-06-29 19:20:00,1.22681,1.22696,1.22643,1.22678,623500007.0
2005-06-29 19:25:00,1.22678,1.22721,1.22655,1.22655,666000008.0
2005-06-29 19:30:00,1.22658,1.22665,1.22644,1.22653,661900002.0
2005-06-29 19:35:00,1.22645,1.22657,1.22629,1.22648,1185600004.0
2005-06-29 19:40:00,1.22648,1.22662,1.22637,1.22657,719600000.0
2005-06-29 19:45:00,1.2266,1.22699,1.22617,1.22687,539399994.0
2005-06-29 19:50:00,1.2269,1.2272,1.2268,1.2272,447799999.0
2005-06-29 19:55:00,1.22729,1.22738,1.22705,1.22714,738299997.0
2005-06-29 20:00:00,1.22725,1.2274,1.22677,1.22698,873500009.0
2005-06-29 20:05:00,1.2269,1.22727,1.22664,1.2268,1141300011.0
2005-06-29 20:10:00,1.22685,1.22712,1.22664,1.22683,1547400001.0
2005-06-29 20:15:00,1.22686,1.22713,1.22675,1.22695,1808199993.0
2005-06-29 20:20:00,1.22694,1.22715,1.22693,1.22705,2043000021.0
2005-06-29 20:25:00,1.22713,1.22727,1.22712,1.22723,1604400010.0
2005-06-29 20:30:00,1.22721,1.22759,1.22696,1.2273,1309790015.0
2005-06-29 20:35:00,1.22738,1.22779,1.22737,1.22771,1595900006.0
2005-06-29 20:40:00,1.22781,1.22795,1.22763,1.22782,1757089998.0
2005-06-29 20:45:00,1.22782,1.22802,1.22773,1.22795,972300003.0
2005-06-29 20:50:00,1.2279,1.22818,1.2279,1.22805,1083100015.0
2005-06-29 20:55:00,1.22812,1.22847,1.22798,1.22842,1946300010.0
2005-06-29 21:00:00,1.22833,1.22833,1.22744,1.22773,3179300012.0
2005-06-29 21:05:00,1.22774,1.22787,1.22759,1.22771,1843100009.0
2005-06-29 21:10:00,1.22779,1.22783,1.22757,1.22777,1978789992.0
2005-06-29 21:15:00,1.22777,1.22854,1.22763,1.22839,724799996.0
2005-06-29 21:20:00,1.2283,1.22831,1.22783,1.2279,235500000.0
2005-06-29 21:25:00,1.228,1.22856,1.22769,1.2279,766500003.0
2005-06-29 21:30:00,1.22794,1.22818,1.22765,1.22794,815300011.0
2005-06-29 21:35:00,1.2279,1.22813,1.22785,1.22801,741200002.0
2005-06-29 21:40:00,1.22803,1.2284,1.22799,1.2283,786799997.0
2005-06-29 21:45:00,1.2283,1.22833,1.22802,1.22808,825700004.0
2005-06-29 21:50:00,1.22804,1.22827,1.22792,1.22807,668000004.0
2005-06-29 21:55:00,1.22812,1.22815,1.22796,1.2281,426300000.0
2005-06-29 22:00:00,1.22813,1.22825,1.22762,1.22769,1093000004.0
2005-06-29 22:05:00,1.22777,1.22792,1.2276,1.22786,748300006.0
2005-06-29 22:10:00,1.22785,1.22785,1.22775,1.22782,273800000.0
2005-06-29 22:15:00,1.2279,1.22802,1.22785,1.22792,279000001.0
2005-06-29 22:20:00,1.2279,1.22824,1.22773,1.22805,755199998.0
2005-06-29 22:25:00,1.22785,1.22801,1.22775,1.22794,851400011.0
2005-06-29 22:30:00,1.22796,1.22807,1.22787,1.22799,803400000.0
2005-06-29 22:35:00,1.22807,1.22847,1.22807,1.22835,640699996.0
2005-06-29 22:40:00,1.22837,1.22845,1.22807,1.22835,782090005.0
2005-06-29 22:45:00,1.22826,1.22831,1.22809,1.22813,439800005.0
2005-06-29 22:50:00,1.2282,1.22866,1.2281,1.22815,654799999.0
2005-06-29 22:55:00,1.2282,1.22831,1.22795,1.22805,809700004.0
2005-06-29 23:00:00,1.22822,1.2285,1.22781,1.22813,778199999.0
2005-06-29 23:05:00,1.22795,1.22846,1.22784,1.22842,653000004.0
2005-06-29 23:10:00,1.22813,1.22841,1.22765,1.22767,522800003.0
2005-06-29 23:15:00,1.22783,1.22783,1.22719,1.22729,504200000.0
2005-06-29 23:20:00,1.22742,1.22763,1.22658,1.22695,697599996.0
2005-06-29 23:25:00,1.22715,1.22771,1.22663,1.22727,525700003.0
2005-06-29 23:30:00,1.22752,1.22752,1.22657,1.22673,467000000.0
2005-06-29 23:35:00,1.22681,1.22719,1.2266,1.2266,381000003.0
2005-06-29 23:40:00,1.22654,1.22688,1.22642,1.22649,590500003.0
2005-06-29 23:45:00,1.22703,1.22748,1.22662,1.22727,357900000.0
2005-06-29 23:50:00,1.22708,1.22742,1.2269,1.227,526200006.0
2005-06-29 23:55:00,1.22725,1.22743,1.22692,1.22741,300300002.0
2005-06-30 00:00:00,1.22761,1.22781,1.22724,1.22767,311800000.0
2005-06-30 00:05:00,1.22735,1.22773,1.22728,1.22745,607099998.0
2005-06-30 00:10:00,1.22752,1.22771,1.22741,1.2276,528799997.0
2005-06-30 00:15:00,1.22762,1.22818,1.22758,1.22818,448299996.0
2005-06-30 00:20:00,1.2277,1.22801,1.22758,1.2279,614999999.0
2005-06-30 00:25:00,1.22787,1.22824,1.22783,1.22793,318100000.0
2005-06-30 00:30:00,1.22782,1.22807,1.2276,1.2277,279699996.0
2005-06-30 00:35:00,1.22802,1.2283,1.22742,1.22805,404700004.0
2005-06-30 00:40:00,1.22787,1.22832,1.22785,1.22807,295599998.0
2005-06-30 00:45:00,1.2279,1.22815,1.22767,1.22767,390999999.0
2005-06-30 00:50:00,1.22775,1.22826,1.22768,1.22792,509400002.0
2005-06-30 00:55:00,1.22813,1.22832,1.2276,1.22809,478900004.0
2005-06-30 01:00:00,1.2279,1.22842,1.22783,1.22806,458300002.0
2005-06-30 01:05:00,1.22812,1.2282,1.2279,1.22795,284500002.0
2005-06-30 01:10:00,1.22792,1.22824,1.22785,1.22785,117799999.0
2005-06-30 01:15:00,1.2279,1.22832,1.22785,1.2279,425100001.0
2005-06-30 01:20:00,1.22788,1.22816,1.22782,1.22782,298699999.0
2005-06-30 01:25:00,1.2279,1.2284,1.22785,1.22791,418100001.0
2005-06-30 01:30:00,1.22787,1.2284,1.22787,1.22791,306400002.0
2005-06-30 01:35:00,1.2283,1.22847,1.2279,1.22847,523900003.0
2005-06-30 01:40:00,1.2279,1.22803,1.22774,1.22794,333299997.0
2005-06-30 01:45:00,1.22794,1.2284,1.22782,1.22789,253800001.0
2005-06-30 01:50:00,1.22788,1.22795,1.22759,1.2278,487000001.0
2005-06-30 01:55:00,1.2275,1.22785,1.22716,1.22728,424799996.0
2005-06-30 02:00:00,1.22705,1.22748,1.2269,1.22729,498199999.0
2005-06-30 02:05:00,1.2275,1.22765,1.22706,1.22725,372900003.0
2005-06-30 02:10:00,1.22728,1.22765,1.22719,1.22751,404000003.0
2005-06-30 02:15:00,1.22725,1.22798,1.22705,1.2279,273499999.0
2005-06-30 02:20:00,1.22785,1.22812,1.22755,1.22805,452299993.0
2005-06-30 02:25:00,1.228,1.22841,1.22778,1.22835,417900003.0
2005-06-30 02:30:00,1.22839,1.22839,1.22803,1.22819,500900006.0
2005-06-30 02:35:00,1.22832,1.22835,1.22822,1.22835,212200003.0
2005-06-30 02:40:00,1.22823,1.22855,1.22823,1.22837,384700001.0
2005-06-30 02:45:00,1.22833,1.22855,1.2281,1.2285,452899999.0
2005-06-30 02:50:00,1.22851,1.22898,1.22845,1.22898,371900000.0
2005-06-30 02:55:00,1.22922,1.22931,1.22886,1.22923,403900005.0
2005-06-30 03:00:00,1.22928,1.22938,1.22915,1.22922,315500003.0
2005-06-30 03:05:00,1.22925,1.22947,1.22925,1.2294,268399997.0
2005-06-30 03:10:00,1.22938,1.22993,1.22923,1.22945,407400000.0
2005-06-30 03:15:00,1.22948,1.22961,1.2294,1.22954,330100003.0
2005-06-30 03:20:00,1.22953,1.22959,1.22933,1.2294,304500003.0
2005-06-30 03:25:00,1.22933,1.22969,1.22914,1.22956,367500004.0
2005-06-30 03:30:00,1.22921,1.22955,1.22921,1.22935,265599999.0
2005-06-30 03:35:00,1.22916,1.22922,1.22884,1.2289,495999995.0
2005-06-30 03:40:00,1.22887,1.22946,1.22868,1.22879,524800001.0
2005-06-30 03:45:00,1.22925,1.22935,1.22886,1.22887,369100001.0
2005-06-30 03:50:00,1.22892,1.2295,1.22892,1.22946,422799997.0
2005-06-30 03:55:00,1.22938,1.22982,1.22925,1.2298,517999997.0
2005-06-30 04:00:00,1.22967,1.22967,1.22918,1.22947,495700005.0
2005-06-30 04:05:00,1.22956,1.23042,1.22935,1.23033,418800003.0
2005-06-30 04:10:00,1.2304,1.2304,1.23018,1.23018,655100004.0
2005-06-30 04:15:00,1.23025,1.23025,1.22945,1.22968,302799998.0
2005-06-30 04:20:00,1.22971,1.22982,1.22936,1.22945,451699996.0
2005-06-30 04:25:00,1.2295,1.22993,1.2293,1.22959,189800003.0
2005-06-30 04:30:00,1.22939,1.23005,1.22939,1.22982,350900002.0
2005-06-30 04:35:00,1.22992,1.23018,1.22981,1.23007,358199998.0
2005-06-30 04:40:00,1.23013,1.23116,1.23013,1.23083,530300002.0
2005-06-30 04:45:00,1.23075,1.23105,1.23074,1.23083,396299997.0
2005-06-30 04:50:00,1.23079,1.23119,1.23036,1.23036,336099996.0
2005-06-30 04:55:00,1.23032,1.23067,1.23018,1.23045,306300000.0
2005-06-30 05:00:00,1.23047,1.2309,1.23033,1.23087,290999999.0
2005-06-30 05:05:00,1.23082,1.23098,1.23071,1.23081,381100005.0
2005-06-30 05:10:00,1.23089,1.23108,1.23078,1.23082,312999999.0
2005-06-30 05:15:00,1.23093,1.23139,1.23085,1.23112,592199997.0
2005-06-30 05:20:00,1.23098,1.23132,1.23075,1.23085,258299998.0
2005-06-30 05:25:00,1.23077,1.23137,1.23075,1.23084,396899998.0
2005-06-30 05:30:00,1.23072,1.23135,1.2305,1.23051,400599999.0
2005-06-30 05:35:00,1.23092,1.23105,1.2304,1.23055,417999999.0
2005-06-30 05:40:00,1.23033,1.23078,1.23005,1.23008,514200003.0
2005-06-30 05:45:00,1.2303,1.23066,1.22983,1.22983,375999998.0
2005-06-30 05:50:00,1.22964,1.22967,1.22588,1.22916,502299994.0
2005-06-30 05:55:00,1.22922,1.22926,1.2281,1.22843,550299995.0
2005-06-30 06:00:00,1.22823,1.22823,1.22754,1.22793,383599998.0
2005-06-30 06:05:00,1.2281,1.22854,1.22762,1.22762,430400002.0
2005-06-30 06:10:00,1.2279,1.22821,1.22755,1.22806,353600001.0
2005-06-30 06:15:00,1.22783,1.22881,1.22783,1.22881,501200004.0
2005-06-30 06:20:00,1.22827,1.22888,1.2282,1.22888,429300002.0
2005-06-30 06:25:00,1.22899,1.22935,1.22875,1.2288,345199998.0
2005-06-30 06:30:00,1.22882,1.22954,1.22873,1.22951,512700006.0
2005-06-30 06:35:00,1.22932,1.22962,1.22877,1.22888,786500001.0
2005-06-30 06:40:00,1.22887,1.22928,1.2284,1.22924,361200000.0
2005-06-30 06:45:00,1.2288,1.2291,1.22825,1.22825,561400001.0
2005-06-30 06:50:00,1.22832,1.22874,1.22806,1.2284,283999999.0
2005-06-30 06:55:00,1.22858,1.22897,1.2283,1.2284,349900000.0
2005-06-30 07:00:00,1.22833,1.22893,1.2283,1.2284,419700000.0
2005-06-30 07:05:00,1.22846,1.22905,1.22846,1.22888,292999999.0
2005-06-30 07:10:00,1.2285,1.2288,1.22844,1.22877,238700005.0
2005-06-30 07:15:00,1.22889,1.22947,1.2287,1.229,488499999.0
2005-06-30 07:20:00,1.22895,1.22905,1.22862,1.22869,265200000.0
2005-06-30 07:25:00,1.22873,1.2291,1.2284,1.22893,590799997.0
2005-06-30 07:30:00,1.22895,1.22919,1.22893,1.229,513100001.0
2005-06-30 07:35:00,1.22896,1.22925,1.22885,1.22887,359799998.0
2005-06-30 07:40:00,1.22885,1.2293,1.22885,1.22898,367500005.0
2005-06-30 07:45:00,1.22882,1.22892,1.22849,1.22852,371200004.0
2005-06-30 07:50:00,1.2286,1.22909,1.22815,1.22815,337499999.0
2005-06-30 07:55:00,1.22822,1.2285,1.2282,1.22842,311400003.0
2005-06-30 08:00:00,1.22835,1.22855,1.22835,1.22852,323500007.0
2005-06-30 08:05:00,1.22848,1.22856,1.22816,1.22842,583199996.0
2005-06-30 08:10:00,1.22853,1.22871,1.22845,1.2285,290099999.0
2005-06-30 08:15:00,1.22848,1.22848,1.22805,1.22805,292900002.0
2005-06-30 08:20:00,1.22814,1.22845,1.22806,1.2284,512800006.0
2005-06-30 08:25:00,1.22843,1.22861,1.22828,1.22847,512200000.0
2005-06-30 08:30:00,1.22856,1.22882,1.22837,1.22869,480199999.0
2005-06-30 08:35:00,1.22869,1.22874,1.22836,1.22848,341299999.0
2005-06-30 08:40:00,1.22867,1.22879,1.2286,1.22875,381800000.0
2005-06-30 08:45:00,1.22872,1.22895,1.22857,1.22895,120100002.0
2005-06-30 08:50:00,1.2285,1.22965,1.2285,1.22965,467399999.0
2005-06-30 08:55:00,1.2298,1.22988,1.22907,1.22912,401099999.0
2005-06-30 09:00:00,1.22903,1.22952,1.22902,1.22906,348499994.0
2005-06-30 09:05:00,1.22904,1.23037,1.22895,1.23037,460000001.0
2005-06-30 09:10:00,1.23032,1.23038,1.22999,1.23019,469800003.0
2005-06-30 09:15:00,1.2303,1.2305,1.23009,1.23028,288100003.0
2005-06-30 09:20:00,1.23048,1.2305,1.22943,1.23029,427999997.0
2005-06-30 09:25:00,1.23038,1.23041,1.23017,1.23036,411599999.0
2005-06-30 09:30:00,1.23038,1.23083,1.23017,1.23055,294700000.0
2005-06-30 09:35:00,1.23075,1.23202,1.23046,1.23202,369900003.0
2005-06-30 09:40:00,1.23207,1.2321,1.23047,1.23164,345599998.0
2005-06-30 09:45:00,1.23155,1.23156,1.23015,1.23105,447400002.0
2005-06-30 09:50:00,1.2313,1.23174,1.23037,1.23138,487500002.0
2005-06-30 09:55:00,1.23103,1.23118,1.23023,1.23094,490800001.0
2005-06-30 10:00:00,1.23075,1.23076,1.23041,1.23059,421399999.0
2005-06-30 10:05:00,1.23075,1.23101,1.23065,1.2309,367800000.0
2005-06-30 10:10:00,1.23085,1.23104,1.23064,1.23075,371399998.0
2005-06-30 10:15:00,1.23078,1.23122,1.23069,1.23085,528000002.0
2005-06-30 10:20:00,1.23078,1.23078,1.22977,1.22977,651899997.0
2005-06-30 10:25:00,1.22972,1.22988,1.22915,1.22968,506299999.0
2005-06-30 10:30:00,1.22967,1.23004,1.22954,1.22984,511499993.0
2005-06-30 10:35:00,1.22978,1.23013,1.22957,1.22988,637400008.0
2005-06-30 10:40:00,1.22982,1.23032,1.22957,1.22982,507000003.0
2005-06-30 10:45:00,1.22985,1.23027,1.22978,1.22999,568900001.0
2005-06-30 10:50:00,1.22985,1.2306,1.22973,1.23017,563599998.0
2005-06-30 10:55:00,1.23024,1.23034,1.22995,1.23021,578500004.0
2005-06-30 11:00:00,1.2302,1.23115,1.23015,1.23115,476800000.0
2005-06-30 11:05:00,1.23118,1.23132,1.23059,1.23084,361200005.0
2005-06-30 11:10:00,1.2305,1.23073,1.23017,1.2302,567399997.0
2005-06-30 11:15:00,1.2302,1.23083,1.22975,1.23005,789499996.0
2005-06-30 11:20:00,1.23013,1.23147,1.23012,1.23137,458700003.0
2005-06-30 11:25:00,1.23141,1.23212,1.2313,1.2317,475700005.0
2005-06-30 11:30:00,1.23178,1.23206,1.23165,1.23186,520899995.0
2005-06-30 11:35:00,1.23187,1.23189,1.2316,1.23179,489200003.0
2005-06-30 11:40:00,1.23184,1.23193,1.23145,1.23188,589400000.0
2005-06-30 11:45:00,1.23203,1.23227,1.23164,1.23208,449300001.0
2005-06-30 11:50:00,1.232,1.23232,1.23166,1.23208,560089997.0
2005-06-30 11:55:00,1.23217,1.23251,1.2321,1.23241,560900001.0
2005-06-30 12:00:00,1.23247,1.23248,1.23158,1.23166,314000004.0
2005-06-30 12:05:00,1.23176,1.23271,1.23145,1.23242,592800006.0
2005-06-30 12:10:00,1.23257,1.23322,1.23243,1.23321,576099999.0
2005-06-30 12:15:00,1.23327,1.23362,1.23176,1.23236,363400000.0
2005-06-30 12:20:00,1.23258,1.23323,1.23257,1.23293,488099998.0
2005-06-30 12:25:00,1.23297,1.23317,1.2327,1.23316,600600002.0
2005-06-30 12:30:00,1.23316,1.23345,1.23305,1.23318,355299998.0
2005-06-30 12:35:00,1.23328,1.23349,1.23317,1.2332,286899997.0
2005-06-30 12:40:00,1.2332,1.2332,1.2327,1.23283,723790007.0
2005-06-30 12:45:00,1.2328,1.2329,1.23226,1.23226,377100000.0
2005-06-30 12:50:00,1.2322,1.23227,1.23166,1.23166,306599999.0
2005-06-30 12:55:00,1.23138,1.23238,1.2313,1.23238,419400001.0
2005-06-30 13:00:00,1.23228,1.23234,1.23117,1.23117,436400001.0
2005-06-30 13:05:00,1.23116,1.23175,1.23116,1.23163,512400001.0
2005-06-30 13:10:00,1.2316,1.23167,1.23122,1.23134,210100001.0
2005-06-30 13:15:00,1.23118,1.23118,1.23064,1.23073,443200002.0
2005-06-30 13:20:00,1.2307,1.23132,1.23062,1.2313,542300000.0
2005-06-30 13:25:00,1.2312,1.23148,1.23096,1.23106,484399997.0
2005-06-30 13:30:00,1.23112,1.23165,1.2311,1.23141,482800000.0
2005-06-30 13:35:00,1.23129,1.23129,1.23111,1.2312,345100004.0
2005-06-30 13:40:00,1.23118,1.23125,1.23104,1.23104,550400003.0
2005-06-30 13:45:00,1.23103,1.23113,1.23061,1.23073,512699999.0
2005-06-30 13:50:00,1.23077,1.23125,1.23012,1.23125,382100000.0
2005-06-30 13:55:00,1.23114,1.23182,1.23091,1.2312,566800001.0
2005-06-30 14:00:00,1.23124,1.23227,1.23124,1.23217,147900000.0
2005-06-30 14:05:00,1.23211,1.23267,1.23211,1.23247,409799998.0
2005-06-30 14:10:00,1.23252,1.23252,1.2319,1.23199,439199998.0
2005-06-30 14:15:00,1.23197,1.23227,1.23192,1.23223,457800003.0
2005-06-30 14:20:00,1.2322,1.23228,1.23112,1.23157,377800001.0
2005-06-30 14:25:00,1.23125,1.23125,1.22996,1.23045,551900003.0
2005-06-30 14:30:00,1.23015,1.23083,1.22969,1.23083,492100007.0
2005-06-30 14:35:00,1.23053,1.23077,1.22892,1.22892,504099994.0
2005-06-30 14:40:00,1.2288,1.22926,1.22839,1.22867,496399997.0
2005-06-30 14:45:00,1.2288,1.22918,1.22859,1.22894,567400001.0
2005-06-30 14:50:00,1.22907,1.22907,1.22855,1.22861,439900000.0
2005-06-30 14:55:00,1.22871,1.22871,1.22761,1.22819,490100011.0
2005-06-30 15:00:00,1.22795,1.228,1.22732,1.22761,296199999.0
2005-06-30 15:05:00,1.22763,1.22782,1.2274,1.22772,482600001.0
2005-06-30 15:10:00,1.22768,1.22787,1.22767,1.22773,518400003.0
2005-06-30 15:15:00,1.22806,1.22819,1.22791,1.22812,528899996.0
2005-06-30 15:20:00,1.2282,1.22833,1.22798,1.2282,509800001.0
2005-06-30 15:25:00,1.22824,1.22842,1.22812,1.22821,294199998.0
2005-06-30 15:30:00,1.22821,1.22823,1.22782,1.22789,300099998.0
2005-06-30 15:35:00,1.22792,1.22795,1.22731,1.2276,530200004.0
2005-06-30 15:40:00,1.22753,1.22753,1.22576,1.22587,535900010.0
2005-06-30 15:45:00,1.2257,1.2259,1.22489,1.22521,436900003.0
2005-06-30 15:50:00,1.22485,1.22508,1.22414,1.22471,519699997.0
2005-06-30 15:55:00,1.22468,1.22507,1.22467,1.22507,348700001.0
2005-06-30 16:00:00,1.22504,1.22526,1.2249,1.22503,300400004.0
2005-06-30 16:05:00,1.22509,1.22509,1.22474,1.22498,360600001.0
2005-06-30 16:10:00,1.22511,1.22587,1.2251,1.2258,357299999.0
2005-06-30 16:15:00,1.2257,1.2257,1.22538,1.2254,281899998.0
2005-06-30 16:20:00,1.22535,1.2256,1.22529,1.22549,575900000.0
2005-06-30 16:25:00,1.22558,1.22617,1.2255,1.2261,508999999.0
2005-06-30 16:30:00,1.22605,1.22607,1.22577,1.22579,535800000.0
2005-06-30 16:35:00,1.22591,1.22591,1.22507,1.2252,456489996.0
2005-06-30 16:40:00,1.22517,1.22533,1.22478,1.22503,331400004.0
2005-06-30 16:45:00,1.2252,1.22527,1.22476,1.22498,515700000.0
2005-06-30 16:50:00,1.22492,1.22509,1.22473,1.22483,469100001.0
2005-06-30 16:55:00,1.22484,1.225,1.22453,1.22455,343800001.0
2005-06-30 17:00:00,1.22467,1.22482,1.22398,1.22401,613100002.0
2005-06-30 17:05:00,1.22395,1.22395,1.22363,1.22385,611100001.0
2005-06-30 17:10:00,1.22379,1.2247,1.22379,1.22456,364700002.0
2005-06-30 17:15:00,1.22464,1.22487,1.22389,1.22403,553999999.0
2005-06-30 17:20:00,1.22395,1.22431,1.2238,1.22431,501700003.0
2005-06-30 17:25:00,1.22432,1.22439,1.22347,1.22367,374800001.0
2005-06-30 17:30:00,1.2238,1.22424,1.22372,1.22411,436300003.0
2005-06-30 17:35:00,1.22397,1.22427,1.22367,1.22385,545600001.0
2005-06-30 17:40:00,1.22393,1.22444,1.22383,1.22409,612800011.0
2005-06-30 17:45:00,1.22408,1.22519,1.22402,1.22493,365200001.0
2005-06-30 17:50:00,1.22475,1.2249,1.22435,1.2249,281590002.0
2005-06-30 17:55:00,1.22494,1.22563,1.22494,1.22536,532090002.0
2005-06-30 18:00:00,1.22521,1.22584,1.22486,1.22528,2771799998.0
2005-06-30 18:05:00,1.22535,1.22564,1.22529,1.22531,3987700002.0
2005-06-30 18:10:00,1.22537,1.22593,1.22504,1.22586,2636700013.0
2005-06-30 18:15:00,1.22592,1.22599,1.22531,1.22542,2617199996.0
2005-06-30 18:20:00,1.2254,1.2257,1.22506,1.22548,2065600018.0
2005-06-30 18:25:00,1.22548,1.2257,1.22544,1.22562,2609600016.0
2005-06-30 18:30:00,1.2256,1.22593,1.22557,1.22592,2706500008.0
2005-06-30 18:35:00,1.22593,1.22595,1.22572,1.22589,1294700003.0
2005-06-30 18:40:00,1.2259,1.22612,1.22575,1.22587,2499199996.0
2005-06-30 18:45:00,1.22593,1.22602,1.22579,1.22595,884800002.0
2005-06-30 18:50:00,1.22618,1.22709,1.22603,1.22698,1174000003.0
2005-06-30 18:55:00,1.22692,1.22707,1.22656,1.22673,1723799998.0
2005-06-30 19:00:00,1.22675,1.22713,1.22675,1.22705,1031300000.0
2005-06-30 19:05:00,1.22704,1.22749,1.22701,1.22728,1992600009.0
2005-06-30 19:10:00,1.22733,1.2278,1.22732,1.22747,1296199999.0
2005-06-30 19:15:00,1.22743,1.2275,1.22669,1.22683,1623899997.0
2005-06-30 19:20:00,1.22683,1.22701,1.22669,1.22678,684499995.0
2005-06-30 19:25:00,1.2268,1.22701,1.22667,1.22698,788200003.0
2005-06-30 19:30:00,1.22705,1.22705,1.22639,1.22667,558900006.0
2005-06-30 19:35:00,1.22663,1.22678,1.22652,1.22676,1315200012.0
2005-06-30 19:40:00,1.22677,1.22744,1.22675,1.22739,763490003.0
2005-06-30 19:45:00,1.22744,1.22766,1.22695,1.227,442600001.0
2005-06-30 19:50:00,1.22702,1.22704,1.22659,1.2267,454999998.0
2005-06-30 19:55:00,1.22678,1.22696,1.2266,1.22685,787299998.0
2005-06-30 20:00:00,1.22688,1.22747,1.22685,1.2273,1155000002.0
2005-06-30 20:05:00,1.22723,1.22783,1.22708,1.22733,979200006.0
2005-06-30 20:10:00,1.22705,1.22725,1.22623,1.22709,1008300000.0
2005-06-30 20:15:00,1.22718,1.22769,1.22668,1.22722,1883500000.0
2005-06-30 20:20:00,1.22698,1.22763,1.22698,1.22749,1841899999.0
2005-06-30 20:25:00,1.22766,1.22766,1.22716,1.22752,1529600006.0
2005-06-30 20:30:00,1.22751,1.22754,1.2247,1.22712,1365800004.0
2005-06-30 20:35:00,1.22733,1.22789,1.22721,1.2276,1227100004.0
2005-06-30 20:40:00,1.22753,1.22753,1.22699,1.22723,1542500008.0
2005-06-30 20:45:00,1.22726,1.2275,1.22684,1.22706,1054400001.0
2005-06-30 20:50:00,1.22702,1.22737,1.22702,1.22715,932300003.0
2005-06-30 20:55:00,1.2272,1.22732,1.2269,1.2269,2020500013.0
2005-06-30 21:00:00,1.22678,1.22678,1.22503,1.22564,2976590006.0
2005-06-30 21:05:00,1.22565,1.22587,1.22542,1.22565,1744300005.0
2005-06-30 21:10:00,1.22563,1.22579,1.22542,1.2255,1918599997.0
2005-06-30 21:15:00,1.2255,1.22599,1.22543,1.22593,629999992.0
2005-06-30 21:20:00,1.22619,1.22629,1.22582,1.22613,475499997.0
2005-06-30 21:25:00,1.22627,1.22652,1.22603,1.22605,704600003.0
2005-06-30 21:30:00,1.22608,1.22608,1.2258,1.22594,664099993.0
2005-06-30 21:35:00,1.22617,1.22625,1.22513,1.22513,676099996.0
2005-06-30 21:40:00,1.22524,1.22545,1.22488,1.22509,434700000.0
2005-06-30 21:45:00,1.2251,1.22516,1.22503,1.22508,653500002.0
2005-06-30 21:50:00,1.22501,1.2254,1.22482,1.22527,640490004.0
2005-06-30 21:55:00,1.22504,1.22518,1.2248,1.2249,462599993.0
2005-06-30 22:00:00,1.22492,1.22538,1.2247,1.22488,1188199998.0
2005-06-30 22:05:00,1.2248,1.22489,1.22418,1.22475,809800004.0
2005-06-30 22:10:00,1.22475,1.22496,1.2247,1.22493,488999999.0
2005-06-30 22:15:00,1.22501,1.22507,1.22465,1.22482,512200001.0
2005-06-30 22:20:00,1.22507,1.22514,1.2246,1.22486,771500005.0
2005-06-30 22:25:00,1.22485,1.22527,1.22475,1.22494,787099994.0
2005-06-30 22:30:00,1.22498,1.22503,1.22479,1.22482,628200002.0
2005-06-30 22:35:00,1.22485,1.22534,1.2247,1.22486,730000009.0
2005-06-30 22:40:00,1.22504,1.22541,1.22472,1.22511,722099999.0
2005-06-30 22:45:00,1.22485,1.22493,1.22458,1.22462,276000000.0
2005-06-30 22:50:00,1.2247,1.22501,1.2246,1.22501,408900001.0
2005-06-30 22:55:00,1.22505,1.22508,1.22435,1.22466,589200000.0
2005-06-30 23:00:00,1.22448,1.22568,1.2244,1.22558,701100004.0
2005-06-30 23:05:00,1.2255,1.22591,1.2252,1.22551,627799998.0
2005-06-30 23:10:00,1.22546,1.22581,1.22544,1.2258,605199998.0
2005-06-30 23:15:00,1.22585,1.22597,1.22523,1.2253,399700002.0
2005-06-30 23:20:00,1.22518,1.2255,1.22496,1.22512,555299992.0
2005-06-30 23:25:00,1.22517,1.22538,1.22472,1.22487,462399997.0
2005-06-30 23:30:00,1.2248,1.22485,1.22453,1.22477,346600002.0
2005-06-30 23:35:00,1.22466,1.22533,1.22455,1.22517,525500004.0
2005-06-30 23:40:00,1.22486,1.22493,1.22452,1.22491,489300000.0
2005-06-30 23:45:00,1.22533,1.22533,1.22462,1.22518,370599995.0
2005-06-30 23:50:00,1.22493,1.22538,1.22473,1.2248,338400005.0
2005-06-30 23:55:00,1.22475,1.22495,1.22465,1.22494,397800003.0
2005-07-01 00:00:00,1.22502,1.22542,1.22485,1.22493,350300008.0
2005-07-01 00:05:00,1.22485,1.22537,1.22485,1.22495,456000002.0
2005-07-01 00:10:00,1.2249,1.22532,1.22457,1.22487,408700000.0
2005-07-01 00:15:00,1.22488,1.22517,1.22445,1.22455,306000001.0
2005-07-01 00:20:00,1.22497,1.22517,1.22442,1.22484,398399999.0
2005-07-01 00:25:00,1.22486,1.22549,1.22465,1.22485,275200003.0
2005-07-01 00:30:00,1.22485,1.22544,1.22483,1.22498,318000002.0
2005-07-01 00:35:00,1.22522,1.2254,1.22483,1.22483,445500001.0
2005-07-01 00:40:00,1.22487,1.22527,1.22473,1.22473,442600001.0
2005-07-01 00:45:00,1.22474,1.22488,1.22467,1.22477,493599999.0
2005-07-01 00:50:00,1.22478,1.22506,1.22457,1.22503,595700005.0
2005-07-01 00:55:00,1.225,1.22539,1.22472,1.22472,319800001.0
2005-07-01 01:00:00,1.22497,1.22509,1.22452,1.2246,347500001.0
2005-07-01 01:05:00,1.22465,1.22498,1.22445,1.22455,347400004.0
2005-07-01 01:10:00,1.22456,1.22502,1.22451,1.22475,333899998.0
2005-07-01 01:15:00,1.2248,1.22523,1.22469,1.2248,405300004.0
2005-07-01 01:20:00,1.22506,1.22511,1.22472,1.22472,269200002.0
2005-07-01 01:25:00,1.22502,1.22529,1.22473,1.2248,458500001.0
2005-07-01 01:30:00,1.22503,1.22533,1.22472,1.22479,420499999.0
2005-07-01 01:35:00,1.22485,1.22533,1.22475,1.22494,382700005.0
2005-07-01 01:40:00,1.2247,1.22488,1.2247,1.22477,207699997.0
2005-07-01 01:45:00,1.22542,1.22543,1.22474,1.2249,372500000.0
2005-07-01 01:50:00,1.22487,1.22536,1.22487,1.22515,299500001.0
2005-07-01 01:55:00,1.22512,1.22579,1.22512,1.2254,333100002.0
2005-07-01 02:00:00,1.22546,1.22569,1.22534,1.2255,413000001.0
2005-07-01 02:05:00,1.22608,1.22639,1.22539,1.22636,416000002.0
2005-07-01 02:10:00,1.22598,1.22608,1.22562,1.2258,360000002.0
2005-07-01 02:15:00,1.22581,1.22616,1.22476,1.22608,517200000.0
2005-07-01 02:20:00,1.22625,1.22633,1.22592,1.22593,482499997.0
2005-07-01 02:25:00,1.22598,1.22635,1.22598,1.2263,375199997.0
2005-07-01 02:30:00,1.22642,1.22655,1.22617,1.22639,543999997.0
2005-07-01 02:35:00,1.22645,1.22676,1.22635,1.22666,244900001.0
2005-07-01 02:40:00,1.22645,1.22676,1.22642,1.22651,274200000.0
2005-07-01 02:45:00,1.22671,1.22693,1.22635,1.22671,399100000.0
2005-07-01 02:50:00,1.22679,1.22718,1.22664,1.22707,357000002.0
2005-07-01 02:55:00,1.22658,1.22675,1.22612,1.22615,157200000.0
2005-07-01 03:00:00,1.2263,1.2273,1.2263,1.22651,388800002.0
2005-07-01 03:05:00,1.22703,1.2272,1.22645,1.22658,377700003.0
2005-07-01 03:10:00,1.22655,1.22702,1.22642,1.22655,414000003.0
2005-07-01 03:15:00,1.22645,1.22662,1.22616,1.22616,326699998.0
2005-07-01 03:20:00,1.22652,1.22681,1.22615,1.22655,523500004.0
2005-07-01 03:25:00,1.22657,1.2267,1.2264,1.22662,409500005.0
2005-07-01 03:30:00,1.2267,1.22707,1.22623,1.22674,491299996.0
2005-07-01 03:35:00,1.22737,1.22737,1.22652,1.22717,415889998.0
2005-07-01 03:40:00,1.22715,1.22725,1.22699,1.22703,312500004.0
2005-07-01 03:45:00,1.22708,1.22718,1.22621,1.22621,505700000.0
2005-07-01 03:50:00,1.22615,1.22647,1.22615,1.22628,318400000.0
2005-07-01 03:55:00,1.22637,1.227,1.22633,1.22655,158900001.0
2005-07-01 04:00:00,1.22653,1.22699,1.2264,1.22648,411800003.0
2005-07-01 04:05:00,1.2265,1.22701,1.22642,1.22669,314800001.0
2005-07-01 04:10:00,1.2265,1.22687,1.22635,1.22635,620999996.0
2005-07-01 04:15:00,1.22635,1.22694,1.22632,1.22639,308500001.0
2005-07-01 04:20:00,1.22662,1.22691,1.22632,1.22667,568800005.0
2005-07-01 04:25:00,1.2264,1.22648,1.2263,1.22635,150500001.0
2005-07-01 04:30:00,1.22635,1.2269,1.2263,1.2265,462199998.0
2005-07-01 04:35:00,1.22663,1.22696,1.22627,1.22627,262100001.0
2005-07-01 04:40:00,1.22659,1.22682,1.22615,1.2262,321299999.0
2005-07-01 04:45:00,1.22615,1.22671,1.22615,1.22633,459599995.0
2005-07-01 04:50:00,1.22635,1.22701,1.22635,1.22684,478000002.0
2005-07-01 04:55:00,1.22635,1.22689,1.22632,1.22662,329700003.0
2005-07-01 05:00:00,1.2264,1.22694,1.2263,1.22647,328000005.0
2005-07-01 05:05:00,1.22665,1.227,1.22642,1.22643,374900000.0
2005-07-01 05:10:00,1.22645,1.22705,1.22642,1.2265,454700003.0
2005-07-01 05:15:00,1.22632,1.22688,1.22632,1.22642,385999999.0
2005-07-01 05:20:00,1.2268,1.22699,1.22645,1.22655,438600003.0
2005-07-01 05:25:00,1.2265,1.22694,1.22645,1.22674,374900000.0
2005-07-01 05:30:00,1.22642,1.22685,1.22642,1.22644,383199998.0
2005-07-01 05:35:00,1.22675,1.22688,1.22638,1.22671,507400000.0
2005-07-01 05:40:00,1.22668,1.22713,1.22665,1.22671,462100001.0
2005-07-01 05:45:00,1.2266,1.22693,1.2266,1.22663,512300001.0
2005-07-01 05:50:00,1.22656,1.2273,1.22656,1.227,568099999.0
2005-07-01 05:55:00,1.2267,1.22734,1.22665,1.22665,265090000.0
2005-07-01 06:00:00,1.22668,1.22675,1.2266,1.22667,298000001.0
2005-07-01 06:05:00,1.22707,1.22715,1.22663,1.22663,489299995.0
2005-07-01 06:10:00,1.22677,1.2272,1.2266,1.2269,330400003.0
2005-07-01 06:15:00,1.2269,1.22742,1.22662,1.2269,424999999.0
2005-07-01 06:20:00,1.22687,1.22734,1.22661,1.22687,376299997.0
2005-07-01 06:25:00,1.22685,1.22699,1.2267,1.2269,317800002.0
2005-07-01 06:30:00,1.22736,1.22744,1.22685,1.22693,365100002.0
2005-07-01 06:35:00,1.22701,1.22749,1.2268,1.2269,321799997.0
2005-07-01 06:40:00,1.22695,1.22732,1.22683,1.22695,523399999.0
2005-07-01 06:45:00,1.227,1.22732,1.22669,1.22695,347999997.0
2005-07-01 06:50:00,1.227,1.22743,1.22671,1.22705,325499992.0
2005-07-01 06:55:00,1.22702,1.22771,1.2269,1.22771,322500002.0
2005-07-01 07:00:00,1.22725,1.22741,1.22709,1.22727,437200003.0
2005-07-01 07:05:00,1.22755,1.22783,1.22725,1.22735,388700002.0
2005-07-01 07:10:00,1.2274,1.22745,1.22718,1.22737,461399996.0
2005-07-01 07:15:00,1.22737,1.22797,1.22736,1.22797,446000001.0
2005-07-01 07:20:00,1.22745,1.22772,1.22745,1.22765,284600002.0
2005-07-01 07:25:00,1.2277,1.22813,1.22765,1.22776,361700002.0
2005-07-01 07:30:00,1.22785,1.22785,1.22703,1.22779,607300000.0
2005-07-01 07:35:00,1.22775,1.22813,1.22775,1.22787,253900003.0
2005-07-01 07:40:00,1.22783,1.22847,1.22762,1.22847,500500004.0
2005-07-01 07:45:00,1.22782,1.22847,1.22769,1.2279,336599997.0
2005-07-01 07:50:00,1.22795,1.22829,1.2278,1.22805,337599997.0
2005-07-01 07:55:00,1.22803,1.22811,1.22781,1.2279,307800007.0
2005-07-01 08:00:00,1.22785,1.22855,1.22785,1.22855,339300000.0
2005-07-01 08:05:00,1.22855,1.22912,1.22855,1.22894,322299999.0
2005-07-01 08:10:00,1.229,1.22917,1.2289,1.22902,334200002.0
2005-07-01 08:15:00,1.22898,1.22898,1.22839,1.22843,303600000.0
2005-07-01 08:20:00,1.22857,1.22947,1.22855,1.22887,429499998.0
2005-07-01 08:25:00,1.22872,1.22878,1.2283,1.2283,277600002.0
2005-07-01 08:30:00,1.22847,1.22867,1.22825,1.22867,410000000.0
2005-07-01 08:35:00,1.22865,1.22865,1.22833,1.2284,389599999.0
2005-07-01 08:40:00,1.22844,1.22864,1.22833,1.22844,449400003.0
2005-07-01 08:45:00,1.22851,1.22874,1.22843,1.22863,180899996.0
2005-07-01 08:50:00,1.22855,1.22879,1.22845,1.22862,369600005.0
2005-07-01 08:55:00,1.2285,1.22858,1.22841,1.22857,451000005.0
2005-07-01 09:00:00,1.22855,1.2288,1.22849,1.22849,458399999.0
2005-07-01 09:05:00,1.2285,1.22981,1.22831,1.2297,284400000.0
2005-07-01 09:10:00,1.22943,1.22943,1.2289,1.22911,436900000.0
2005-07-01 09:15:00,1.2291,1.22911,1.22864,1.22875,387600002.0
2005-07-01 09:20:00,1.2288,1.22932,1.2287,1.22906,450400003.0
2005-07-01 09:25:00,1.2291,1.2296,1.22897,1.2296,406500001.0
2005-07-01 09:30:00,1.22951,1.22978,1.22929,1.22963,365900001.0
2005-07-01 09:35:00,1.22978,1.22996,1.22914,1.22935,466100000.0
2005-07-01 09:40:00,1.22919,1.22919,1.22847,1.22865,407800003.0
2005-07-01 09:45:00,1.22881,1.22961,1.22881,1.22931,278400004.0
2005-07-01 09:50:00,1.2292,1.22934,1.2289,1.22894,422699998.0
2005-07-01 09:55:00,1.22899,1.22912,1.22861,1.22861,435199998.0
2005-07-01 10:00:00,1.2285,1.2287,1.22703,1.22825,373500001.0
2005-07-01 10:05:00,1.22826,1.2285,1.22785,1.22847,400700002.0
2005-07-01 10:10:00,1.22848,1.22895,1.22834,1.22883,463199999.0
2005-07-01 10:15:00,1.22879,1.22902,1.22838,1.22838,632500001.0
2005-07-01 10:20:00,1.22839,1.22879,1.2278,1.22873,447899997.0
2005-07-01 10:25:00,1.22868,1.2289,1.22847,1.22878,669200001.0
2005-07-01 10:30:00,1.22868,1.22957,1.22811,1.22944,343200000.0
2005-07-01 10:35:00,1.22929,1.22995,1.22856,1.2294,494299997.0
2005-07-01 10:40:00,1.22917,1.22982,1.2285,1.22964,451799999.0
2005-07-01 10:45:00,1.22968,1.22983,1.22965,1.22983,459100006.0
2005-07-01 10:50:00,1.22983,1.23019,1.22968,1.22997,393900003.0
2005-07-01 10:55:00,1.22992,1.23001,1.2297,1.22971,599099997.0
2005-07-01 11:00:00,1.22978,1.22998,1.22969,1.22976,478400002.0
2005-07-01 11:05:00,1.22968,1.23021,1.22876,1.23021,512100001.0
2005-07-01 11:10:00,1.23017,1.23065,1.22998,1.2305,391700002.0
2005-07-01 11:15:00,1.23061,1.23124,1.23061,1.23105,505299997.0
2005-07-01 11:20:00,1.23071,1.23071,1.22989,1.22995,493999995.0
2005-07-01 11:25:00,1.23001,1.23099,1.23001,1.23072,556400000.0
2005-07-01 11:30:00,1.23073,1.23073,1.2294,1.22943,511700001.0
2005-07-01 11:35:00,1.22942,1.22956,1.22913,1.22937,434400003.0
2005-07-01 11:40:00,1.2294,1.23038,1.22929,1.22988,518199997.0
2005-07-01 11:45:00,1.23012,1.23069,1.23012,1.23056,529789999.0
2005-07-01 11:50:00,1.23056,1.23056,1.22986,1.23008,597000005.0
2005-07-01 11:55:00,1.23009,1.23013,1.22979,1.23002,561399993.0
2005-07-01 12:00:00,1.23007,1.23048,1.22999,1.23048,271799999.0
2005-07-01 12:05:00,1.23048,1.23108,1.2304,1.23063,322500001.0
2005-07-01 12:10:00,1.23084,1.23091,1.23055,1.23064,586799997.0
2005-07-01 12:15:00,1.23059,1.23085,1.23044,1.23069,595699999.0
2005-07-01 12:20:00,1.23068,1.23071,1.22908,1.22908,518100001.0
2005-07-01 12:25:00,1.22904,1.22982,1.22898,1.22946,727200001.0
2005-07-01 12:30:00,1.2295,1.22976,1.22912,1.22912,499000000.0
2005-07-01 12:35:00,1.22896,1.22969,1.22823,1.2296,406499998.0
2005-07-01 12:40:00,1.22958,1.22982,1.22905,1.2293,446699994.0
2005-07-01 12:45:00,1.2293,1.22995,1.2292,1.22978,469400000.0
2005-07-01 12:50:00,1.2297,1.23009,1.22958,1.23001,376000001.0
2005-07-01 12:55:00,1.23007,1.23105,1.2298,1.23077,430600003.0
2005-07-01 13:00:00,1.23062,1.23086,1.23039,1.23058,645599994.0
2005-07-01 13:05:00,1.23055,1.23107,1.23037,1.23083,405200005.0
2005-07-01 13:10:00,1.2308,1.23116,1.23053,1.2308,368299998.0
2005-07-01 13:15:00,1.23082,1.23108,1.2306,1.23097,331700003.0
2005-07-01 13:20:00,1.23111,1.23116,1.2308,1.23115,480200002.0
2005-07-01 13:25:00,1.2312,1.23127,1.23076,1.23107,450200000.0
2005-07-01 13:30:00,1.23108,1.23108,1.23079,1.23102,387999999.0
2005-07-01 13:35:00,1.231,1.23153,1.23091,1.23107,248999999.0
2005-07-01 13:40:00,1.23103,1.23103,1.23069,1.23083,511800004.0
2005-07-01 13:45:00,1.23085,1.23095,1.23066,1.23082,406700000.0
2005-07-01 13:50:00,1.23086,1.23114,1.23064,1.2307,352600002.0
2005-07-01 13:55:00,1.23065,1.23127,1.23015,1.23106,511600002.0
2005-07-01 14:00:00,1.23108,1.23115,1.23049,1.23058,337800001.0
2005-07-01 14:05:00,1.23055,1.23068,1.22985,1.22985,315600000.0
2005-07-01 14:10:00,1.22971,1.22982,1.22957,1.22972,518100001.0
2005-07-01 14:15:00,1.22976,1.22986,1.22624,1.22726,457300001.0
2005-07-01 14:20:00,1.22729,1.22901,1.22724,1.22894,408500000.0
2005-07-01 14:25:00,1.22893,1.22898,1.228,1.22807,479900006.0
2005-07-01 14:30:00,1.22808,1.22919,1.22808,1.22912,279500002.0
2005-07-01 14:35:00,1.22916,1.22948,1.22911,1.22946,472800006.0
2005-07-01 14:40:00,1.2294,1.22952,1.22895,1.22917,326689999.0
2005-07-01 14:45:00,1.22928,1.22928,1.22899,1.22906,279899999.0
2005-07-01 14:50:00,1.22907,1.22907,1.22854,1.22895,345900002.0
2005-07-01 14:55:00,1.22913,1.22916,1.22887,1.2291,496600002.0
2005-07-01 15:00:00,1.22905,1.22956,1.22872,1.22943,285600001.0
2005-07-01 15:05:00,1.22944,1.23027,1.22941,1.23016,442800002.0
2005-07-01 15:10:00,1.23019,1.23056,1.23019,1.23044,561900005.0
2005-07-01 15:15:00,1.23055,1.23145,1.23039,1.23132,410299998.0
2005-07-01 15:20:00,1.23147,1.23206,1.23134,1.23206,441200000.0
2005-07-01 15:25:00,1.23185,1.23256,1.23185,1.23246,499800001.0
2005-07-01 15:30:00,1.2323,1.23361,1.23228,1.2336,592700003.0
2005-07-01 15:35:00,1.23374,1.2345,1.23286,1.233,525400004.0
2005-07-01 15:40:00,1.23279,1.23279,1.23192,1.23197,439399996.0
2005-07-01 15:45:00,1.23204,1.23372,1.23195,1.23287,594800000.0
2005-07-01 15:50:00,1.23303,1.23336,1.23288,1.2329,461500001.0
2005-07-01 15:55:00,1.23266,1.23305,1.23243,1.23252,482200005.0
2005-07-01 16:00:00,1.23265,1.23341,1.23172,1.23341,418599997.0
2005-07-01 16:05:00,1.23356,1.2341,1.23334,1.23356,366000002.0
2005-07-01 16:10:00,1.23332,1.23659,1.23279,1.23648,324400001.0
2005-07-01 16:15:00,1.23649,1.23688,1.23461,1.2357,412000000.0
2005-07-01 16:20:00,1.23554,1.23682,1.23554,1.23682,673699998.0
2005-07-01 16:25:00,1.23693,1.23708,1.23627,1.23675,428000006.0
2005-07-01 16:30:00,1.23676,1.23691,1.23622,1.23646,494500002.0
2005-07-01 16:35:00,1.23653,1.23653,1.23543,1.23588,536300001.0
2005-07-01 16:40:00,1.23561,1.23639,1.2353,1.23618,301300001.0
2005-07-01 16:45:00,1.23697,1.23849,1.23697,1.23849,439800001.0
2005-07-01 16:50:00,1.23852,1.23968,1.23818,1.23915,433599998.0
2005-07-01 16:55:00,1.23903,1.2404,1.23903,1.2404,442999998.0
2005-07-01 17:00:00,1.24055,1.24148,1.24055,1.24099,560800003.0
2005-07-01 17:05:00,1.2409,1.24101,1.23943,1.23958,311100001.0
2005-07-01 17:10:00,1.2395,1.24002,1.23945,1.23955,265500005.0
2005-07-01 17:15:00,1.2394,1.2399,1.23917,1.2399,293800001.0
2005-07-01 17:20:00,1.23982,1.23991,1.23913,1.23948,361100004.0
2005-07-01 17:25:00,1.23973,1.24,1.23953,1.23983,371600002.0
2005-07-01 17:30:00,1.23986,1.23986,1.23893,1.23923,448400002.0
2005-07-01 17:35:00,1.23921,1.24032,1.23906,1.24025,532799999.0
2005-07-01 17:40:00,1.24052,1.24111,1.24025,1.24101,567399989.0
2005-07-01 17:45:00,1.24086,1.24125,1.24063,1.24115,275900001.0
2005-07-01 17:50:00,1.24102,1.24184,1.24095,1.2418,604100007.0
2005-07-01 17:55:00,1.24159,1.24159,1.24072,1.24143,559500000.0
2005-07-01 18:00:00,1.24145,1.24193,1.24101,1.24177,3047289996.0
2005-07-01 18:05:00,1.24183,1.24233,1.24169,1.24173,4036600002.0
2005-07-01 18:10:00,1.2418,1.24187,1.24141,1.2416,2710300008.0
2005-07-01 18:15:00,1.24158,1.2419,1.24154,1.24165,2544300009.0
2005-07-01 18:20:00,1.24163,1.24167,1.23672,1.24101,2099700007.0
2005-07-01 18:25:00,1.24096,1.24132,1.24087,1.24127,2735799996.0
2005-07-01 18:30:00,1.24124,1.24125,1.24024,1.24092,2317900008.0
2005-07-01 18:35:00,1.24084,1.24112,1.24023,1.241,1404100006.0
2005-07-01 18:40:00,1.24119,1.24273,1.2409,1.24263,2601800015.0
2005-07-01 18:45:00,1.24275,1.24283,1.24133,1.24283,1287300001.0
2005-07-01 18:50:00,1.24279,1.24281,1.24063,1.24063,1155599995.0
2005-07-01 18:55:00,1.24058,1.24209,1.24048,1.24087,1314600011.0
2005-07-01 19:00:00,1.24092,1.24145,1.24079,1.24133,1302000005.0
2005-07-01 19:05:00,1.24124,1.24159,1.2404,1.2404,1994299996.0
2005-07-01 19:10:00,1.24045,1.2413,1.24014,1.24045,1218600011.0
2005-07-01 19:15:00,1.2405,1.24115,1.24045,1.24115,1557400009.0
2005-07-01 19:20:00,1.24104,1.24138,1.24104,1.2413,588000002.0
2005-07-01 19:25:00,1.24094,1.24168,1.24094,1.24167,948690007.0
2005-07-01 19:30:00,1.24136,1.2416,1.2413,1.24157,645590000.0
2005-07-01 19:35:00,1.24156,1.24163,1.24132,1.24163,1237700000.0
2005-07-01 19:40:00,1.24162,1.24188,1.24142,1.24166,800800001.0
2005-07-01 19:45:00,1.24178,1.2418,1.24159,1.24168,604100000.0
2005-07-01 19:50:00,1.24168,1.24178,1.24159,1.24162,480300000.0
2005-07-01 19:55:00,1.24168,1.24168,1.24043,1.24085,688000005.0
2005-07-01 20:00:00,1.2411,1.24143,1.2411,1.24143,913000006.0
2005-07-01 20:05:00,1.24146,1.24168,1.24097,1.24151,832200003.0
2005-07-01 20:10:00,1.24167,1.24176,1.24145,1.2415,1351200011.0
2005-07-01 20:15:00,1.24155,1.24168,1.24143,1.24155,1763600005.0
2005-07-01 20:20:00,1.24152,1.2418,1.24138,1.24158,2074800002.0
2005-07-01 20:25:00,1.2415,1.24181,1.24143,1.24148,1660900000.0
2005-07-01 20:30:00,1.24143,1.24171,1.24117,1.24152,1536099999.0
2005-07-01 20:35:00,1.2418,1.24186,1.24145,1.24163,1498599999.0
2005-07-01 20:40:00,1.24161,1.24172,1.24141,1.24172,1522190004.0
2005-07-01 20:45:00,1.24174,1.24179,1.24105,1.24108,1042800005.0
2005-07-01 20:50:00,1.24097,1.24109,1.24076,1.24101,1014100009.0
2005-07-01 20:55:00,1.24113,1.24118,1.24089,1.24112,1848499997.0
2005-07-01 21:00:00,1.24116,1.24128,1.24102,1.24117,3192800012.0
2005-07-01 21:05:00,1.24113,1.24115,1.24057,1.24065,2080199995.0
2005-07-01 21:10:00,1.24065,1.24076,1.23991,1.24047,1836900006.0
2005-07-01 21:15:00,1.24042,1.24076,1.24024,1.24045,776900003.0
2005-07-01 21:20:00,1.24045,1.24111,1.24045,1.24111,434900006.0
2005-07-01 21:25:00,1.2409,1.24118,1.24071,1.24118,666699995.0
2005-07-01 21:30:00,1.2407,1.24102,1.24035,1.24088,647800006.0
2005-07-01 21:35:00,1.2409,1.24119,1.24083,1.24103,754500002.0
2005-07-01 21:40:00,1.24098,1.24129,1.24067,1.24109,649800001.0
2005-07-01 21:45:00,1.2409,1.24151,1.2409,1.24118,854099996.0
2005-07-01 21:50:00,1.241,1.24147,1.24067,1.24141,659800002.0
2005-07-01 21:55:00,1.24156,1.24156,1.2411,1.24113,280999998.0
2005-07-01 22:00:00,1.24108,1.24159,1.2408,1.241,954599994.0
2005-07-01 22:05:00,1.2412,1.24178,1.2412,1.24143,842399998.0
2005-07-01 22:10:00,1.24143,1.24145,1.24105,1.24123,429199993.0
2005-07-01 22:15:00,1.24127,1.24138,1.24099,1.24138,521500005.0
2005-07-01 22:20:00,1.24138,1.24185,1.24127,1.24145,526600000.0
2005-07-01 22:25:00,1.24145,1.24145,1.24105,1.24105,629000003.0
2005-07-01 22:30:00,1.24154,1.24176,1.24117,1.24176,722700001.0
2005-07-01 22:35:00,1.2418,1.2425,1.24107,1.24193,627600003.0
2005-07-01 22:40:00,1.24238,1.24255,1.24142,1.24246,859700001.0
2005-07-01 22:45:00,1.24223,1.24257,1.24212,1.24239,529500007.0
2005-07-01 22:50:00,1.24253,1.24269,1.24159,1.24235,797800004.0
2005-07-01 22:55:00,1.24238,1.24248,1.24153,1.24207,553400001.0
2005-07-04 00:00:00,1.2445,1.2447,1.2445,1.2447,246199994.0
2005-07-04 00:05:00,1.2448,1.2451,1.2445,1.2445,369299991.0
2005-07-04 00:10:00,1.2445,1.2445,1.2445,1.2445,246199994.0
2005-07-04 00:15:00,1.2445,1.2447,1.2441,1.2441,492399988.0
2005-07-04 00:20:00,1.2441,1.2443,1.2441,1.2443,492399988.0
2005-07-04 00:25:00,1.2443,1.2445,1.2443,1.2445,246199994.0
2005-07-04 00:30:00,1.2447,1.2449,1.2445,1.2449,492399988.0
2005-07-04 00:35:00,1.2447,1.2452,1.2447,1.2451,615499985.0
2005-07-04 00:40:00,1.2452,1.2468,1.2451,1.2467,615499985.0
2005-07-04 00:45:00,1.2466,1.2469,1.2462,1.2468,615499985.0
2005-07-04 00:50:00,1.2467,1.2468,1.2464,1.2467,615499985.0
2005-07-04 00:55:00,1.2466,1.2467,1.2464,1.2466,369299991.0
2005-07-04 01:00:00,1.2464,1.2466,1.2464,1.2464,492399988.0
2005-07-04 01:05:00,1.2466,1.2466,1.2462,1.2462,246199994.0
2005-07-04 01:10:00,1.246,1.2462,1.2458,1.246,615499985.0
2005-07-04 01:15:00,1.2462,1.2462,1.246,1.246,369299991.0
2005-07-04 01:20:00,1.2458,1.246,1.2454,1.2458,369299991.0
2005-07-04 01:25:00,1.2456,1.246,1.2456,1.2458,369299991.0
2005-07-04 01:30:00,1.2458,1.2458,1.2458,1.2458,123099997.0
2005-07-04 01:35:00,1.2458,1.246,1.2458,1.246,492399988.0
2005-07-04 01:40:00,1.2458,1.2462,1.2458,1.2462,246199994.0
2005-07-04 01:45:00,1.246,1.246,1.2458,1.246,369299991.0
2005-07-04 01:50:00,1.2458,1.246,1.2454,1.2454,369299991.0
2005-07-04 01:55:00,1.2452,1.2456,1.2452,1.2456,369299991.0
2005-07-04 02:00:00,1.24533,1.24565,1.24494,1.24557,536600001.0
2005-07-04 02:05:00,1.24559,1.24573,1.24533,1.24561,407700004.0
2005-07-04 02:10:00,1.24561,1.24575,1.2451,1.24574,420699999.0
2005-07-04 02:15:00,1.24581,1.24581,1.24503,1.24503,308599998.0
2005-07-04 02:20:00,1.24555,1.24573,1.24532,1.24555,319600003.0
2005-07-04 02:25:00,1.24555,1.24595,1.24555,1.24591,216000000.0
2005-07-04 02:30:00,1.24582,1.24595,1.24558,1.24589,413400002.0
2005-07-04 02:35:00,1.2455,1.24607,1.24548,1.24599,420000003.0
2005-07-04 02:40:00,1.24582,1.24618,1.24582,1.24604,563100000.0
2005-07-04 02:45:00,1.24605,1.24625,1.24597,1.2462,227400003.0
2005-07-04 02:50:00,1.24618,1.24635,1.2461,1.24614,248800004.0
2005-07-04 02:55:00,1.24618,1.24647,1.24615,1.24637,172300003.0
2005-07-04 03:00:00,1.2464,1.2465,1.24624,1.24624,593099997.0
2005-07-04 03:05:00,1.24629,1.24644,1.246,1.24608,278399999.0
2005-07-04 03:10:00,1.24638,1.24647,1.24605,1.24635,227100001.0
2005-07-04 03:15:00,1.24633,1.24642,1.24585,1.2463,375100000.0
2005-07-04 03:20:00,1.24635,1.24649,1.24602,1.24631,282000001.0
2005-07-04 03:25:00,1.24641,1.2465,1.2458,1.24582,570090003.0
2005-07-04 03:30:00,1.2459,1.24651,1.24574,1.2458,627200000.0
2005-07-04 03:35:00,1.24575,1.24628,1.2456,1.2462,523799999.0
2005-07-04 03:40:00,1.24635,1.24643,1.24579,1.24582,366100000.0
2005-07-04 03:45:00,1.24584,1.24584,1.24543,1.24565,466900005.0
2005-07-04 03:50:00,1.24554,1.24556,1.24512,1.24537,398700004.0
2005-07-04 03:55:00,1.2454,1.24555,1.24523,1.24555,279900003.0
2005-07-04 04:00:00,1.24553,1.24575,1.24544,1.24555,477100003.0
2005-07-04 04:05:00,1.24524,1.24565,1.24524,1.24534,294300000.0
2005-07-04 04:10:00,1.2456,1.2456,1.24535,1.24535,300099999.0
2005-07-04 04:15:00,1.24535,1.24545,1.2452,1.2452,187700001.0
2005-07-04 04:20:00,1.24541,1.24541,1.24515,1.24522,489800004.0
2005-07-04 04:25:00,1.2452,1.24568,1.2452,1.24555,214500003.0
2005-07-04 04:30:00,1.24555,1.24565,1.24521,1.24542,348000003.0
2005-07-04 04:35:00,1.24542,1.24565,1.24525,1.24557,463499996.0
2005-07-04 04:40:00,1.24535,1.2459,1.24521,1.2459,436500000.0
2005-07-04 04:45:00,1.24581,1.24635,1.24581,1.24625,593500000.0
2005-07-04 04:50:00,1.24624,1.24684,1.24606,1.24682,396300002.0
2005-07-04 04:55:00,1.24675,1.24707,1.24675,1.24705,292400000.0
2005-07-04 05:00:00,1.24706,1.24706,1.24669,1.24692,204099998.0
2005-07-04 05:05:00,1.24687,1.24695,1.24673,1.24675,340300003.0
2005-07-04 05:10:00,1.24676,1.24695,1.24653,1.2466,424900002.0
2005-07-04 05:15:00,1.24683,1.24745,1.24683,1.24716,328400005.0
2005-07-04 05:20:00,1.24724,1.24724,1.2469,1.24695,188999999.0
2005-07-04 05:25:00,1.24675,1.24706,1.24649,1.24665,514400006.0
2005-07-04 05:30:00,1.24662,1.24675,1.24604,1.24604,274799996.0
2005-07-04 05:35:00,1.2461,1.24625,1.24578,1.24625,324000002.0
2005-07-04 05:40:00,1.24618,1.24628,1.24582,1.24602,328800001.0
2005-07-04 05:45:00,1.2461,1.24633,1.24588,1.24633,273800003.0
2005-07-04 05:50:00,1.24625,1.24635,1.24564,1.24573,520990006.0
2005-07-04 05:55:00,1.2463,1.24635,1.2456,1.24575,439000001.0
2005-07-04 06:00:00,1.24628,1.24635,1.24559,1.2458,344700004.0
2005-07-04 06:05:00,1.24595,1.24597,1.24577,1.24585,445599997.0
2005-07-04 06:10:00,1.24586,1.2461,1.24549,1.2461,479300004.0
2005-07-04 06:15:00,1.2461,1.24618,1.24557,1.24561,487300000.0
2005-07-04 06:20:00,1.24607,1.24622,1.24572,1.2462,462299997.0
2005-07-04 06:25:00,1.24615,1.24625,1.24554,1.2462,387500000.0
2005-07-04 06:30:00,1.2462,1.2462,1.24555,1.24563,347100000.0
2005-07-04 06:35:00,1.24556,1.24588,1.24555,1.2458,283800000.0
2005-07-04 06:40:00,1.24583,1.24583,1.24509,1.24528,492599996.0
2005-07-04 06:45:00,1.2455,1.24555,1.24508,1.24545,276799999.0
2005-07-04 06:50:00,1.24523,1.2455,1.24203,1.24463,358699999.0
2005-07-04 06:55:00,1.2448,1.24498,1.24446,1.24497,530400001.0
2005-07-04 07:00:00,1.24473,1.24473,1.24432,1.24455,465300002.0
2005-07-04 07:05:00,1.24456,1.24514,1.24456,1.24504,421499995.0
2005-07-04 07:10:00,1.24503,1.24522,1.24439,1.24455,261199999.0
2005-07-04 07:15:00,1.24444,1.24484,1.2443,1.24484,372600004.0
2005-07-04 07:20:00,1.24475,1.24527,1.24475,1.24521,410600003.0
2005-07-04 07:25:00,1.24525,1.24603,1.24525,1.24553,534899998.0
2005-07-04 07:30:00,1.24555,1.24557,1.24491,1.24557,529399998.0
2005-07-04 07:35:00,1.24557,1.24585,1.24521,1.24569,330699999.0
2005-07-04 07:40:00,1.24547,1.24583,1.24528,1.24575,231700001.0
2005-07-04 07:45:00,1.2456,1.24592,1.2456,1.24573,520300008.0
2005-07-04 07:50:00,1.24575,1.24595,1.24557,1.24585,403300000.0
2005-07-04 07:55:00,1.24592,1.24598,1.24538,1.24582,271300001.0
2005-07-04 08:00:00,1.24575,1.24591,1.24559,1.2458,393599999.0
2005-07-04 08:05:00,1.24554,1.24628,1.24532,1.24602,366900001.0
2005-07-04 08:10:00,1.24608,1.24608,1.24583,1.2459,265699999.0
2005-07-04 08:15:00,1.2459,1.24593,1.2449,1.24495,328400002.0
2005-07-04 08:20:00,1.24511,1.24622,1.24511,1.24596,451990004.0
2005-07-04 08:25:00,1.2457,1.24593,1.24559,1.24559,221100001.0
2005-07-04 08:30:00,1.24563,1.24573,1.24535,1.24555,392999999.0
2005-07-04 08:35:00,1.24563,1.24568,1.24377,1.24377,333000003.0
2005-07-04 08:40:00,1.24375,1.24517,1.24375,1.24504,557099999.0
2005-07-04 08:45:00,1.24513,1.24582,1.24513,1.24582,328500004.0
2005-07-04 08:50:00,1.2459,1.24602,1.2436,1.24409,530800003.0
2005-07-04 08:55:00,1.24385,1.2442,1.24364,1.24411,458799998.0
2005-07-04 09:00:00,1.24419,1.24426,1.24376,1.24426,361699996.0
2005-07-04 09:05:00,1.24426,1.24447,1.24335,1.24368,358100001.0
2005-07-04 09:10:00,1.244,1.24448,1.24396,1.24404,318500000.0
2005-07-04 09:15:00,1.24379,1.24399,1.2435,1.24392,308300003.0
2005-07-04 09:20:00,1.24396,1.24412,1.24384,1.24395,302499999.0
2005-07-04 09:25:00,1.24396,1.24422,1.24351,1.24422,235100004.0
2005-07-04 09:30:00,1.24416,1.24421,1.24315,1.24315,399500002.0
2005-07-04 09:35:00,1.24317,1.24321,1.24288,1.24311,438300004.0
2005-07-04 09:40:00,1.24306,1.24309,1.24256,1.24292,340400002.0
2005-07-04 09:45:00,1.24308,1.24352,1.24294,1.2434,322700000.0
2005-07-04 09:50:00,1.24339,1.24357,1.24324,1.24327,334000000.0
2005-07-04 09:55:00,1.2433,1.24341,1.24323,1.24341,362499999.0
2005-07-04 10:00:00,1.24334,1.24349,1.24298,1.24303,460700005.0
2005-07-04 10:05:00,1.24274,1.24348,1.24264,1.24348,337300006.0
2005-07-04 10:10:00,1.24341,1.24354,1.2428,1.2434,455299997.0
2005-07-04 10:15:00,1.24272,1.2437,1.24269,1.24355,631100004.0
2005-07-04 10:20:00,1.24357,1.24395,1.24292,1.24384,590500002.0
2005-07-04 10:25:00,1.24378,1.24403,1.24352,1.24352,539599999.0
2005-07-04 10:30:00,1.24345,1.24392,1.24337,1.2438,576800004.0
2005-07-04 10:35:00,1.24372,1.24408,1.24372,1.244,651000000.0
2005-07-04 10:40:00,1.24393,1.24435,1.24387,1.24408,550000001.0
2005-07-04 10:45:00,1.24417,1.24451,1.24372,1.24447,594100001.0
2005-07-04 10:50:00,1.24432,1.24443,1.2442,1.24443,309300002.0
2005-07-04 10:55:00,1.24443,1.24445,1.24397,1.24397,446699997.0
2005-07-04 11:00:00,1.24393,1.24401,1.24363,1.24379,451900001.0
2005-07-04 11:05:00,1.2438,1.24388,1.24346,1.2436,384999996.0
2005-07-04 11:10:00,1.2438,1.24392,1.24366,1.24381,621900008.0
2005-07-04 11:15:00,1.24356,1.24387,1.24355,1.24365,464199997.0
2005-07-04 11:20:00,1.2437,1.2439,1.24317,1.24375,276800000.0
2005-07-04 11:25:00,1.24375,1.24386,1.24365,1.24381,600199995.0
2005-07-04 11:30:00,1.2439,1.24392,1.24326,1.24351,412400002.0
2005-07-04 11:35:00,1.24371,1.24451,1.2437,1.24434,405199999.0
2005-07-04 11:40:00,1.24432,1.24442,1.24386,1.24417,579399999.0
2005-07-04 11:45:00,1.24422,1.24424,1.24358,1.24415,368200001.0
2005-07-04 11:50:00,1.2442,1.24443,1.24412,1.24443,536100003.0
2005-07-04 11:55:00,1.24458,1.2447,1.24443,1.24458,545800004.0
2005-07-04 12:00:00,1.24473,1.24473,1.24412,1.2447,401099998.0
2005-07-04 12:05:00,1.24467,1.24473,1.2442,1.24438,387300002.0
2005-07-04 12:10:00,1.24444,1.24451,1.24415,1.24427,549799997.0
2005-07-04 12:15:00,1.24425,1.24456,1.24425,1.24444,319700001.0
2005-07-04 12:20:00,1.24445,1.24457,1.24375,1.24452,424799995.0
2005-07-04 12:25:00,1.24448,1.24509,1.24438,1.24499,431499999.0
2005-07-04 12:30:00,1.24454,1.24454,1.24353,1.24395,429900003.0
2005-07-04 12:35:00,1.24401,1.24406,1.24387,1.244,339200003.0
2005-07-04 12:40:00,1.24405,1.24407,1.24385,1.244,505400004.0
2005-07-04 12:45:00,1.244,1.24405,1.24359,1.24366,315599999.0
2005-07-04 12:50:00,1.2436,1.2436,1.24324,1.24334,285899998.0
2005-07-04 12:55:00,1.24333,1.24356,1.24321,1.24356,313800002.0
2005-07-04 13:00:00,1.2435,1.24398,1.24325,1.24356,559500000.0
2005-07-04 13:05:00,1.24356,1.24384,1.24313,1.24355,576300001.0
2005-07-04 13:10:00,1.244,1.24432,1.24329,1.24407,721900004.0
2005-07-04 13:15:00,1.24413,1.24431,1.24345,1.2443,568000004.0
2005-07-04 13:20:00,1.24406,1.24437,1.24348,1.24414,404800001.0
2005-07-04 13:25:00,1.24405,1.24447,1.24397,1.24427,611299995.0
2005-07-04 13:30:00,1.24442,1.24442,1.24356,1.24412,521599999.0
2005-07-04 13:35:00,1.24407,1.24407,1.24303,1.24347,525500001.0
2005-07-04 13:40:00,1.24363,1.24395,1.2432,1.24365,440300003.0
2005-07-04 13:45:00,1.24377,1.24403,1.24313,1.2436,460400006.0
2005-07-04 13:50:00,1.2435,1.24363,1.24219,1.24225,653400001.0
2005-07-04 13:55:00,1.24223,1.24293,1.2417,1.24175,463300003.0
2005-07-04 14:00:00,1.24175,1.24258,1.2416,1.24209,663800007.0
2005-07-04 14:05:00,1.2421,1.24298,1.24166,1.24227,664099999.0
2005-07-04 14:10:00,1.24237,1.2434,1.24192,1.24316,507500001.0
2005-07-04 14:15:00,1.24282,1.24332,1.24218,1.24321,528800000.0
2005-07-04 14:20:00,1.243,1.24331,1.24281,1.24293,438500001.0
2005-07-04 14:25:00,1.24299,1.24355,1.24264,1.24335,570490004.0
2005-07-04 14:30:00,1.24345,1.24349,1.24254,1.24275,402100005.0
2005-07-04 14:35:00,1.24295,1.2432,1.24242,1.24311,468100002.0
2005-07-04 14:40:00,1.24322,1.24391,1.24303,1.24366,673599997.0
2005-07-04 14:45:00,1.2438,1.24391,1.24288,1.24338,627800002.0
2005-07-04 14:50:00,1.24365,1.24404,1.24339,1.24382,315000001.0
2005-07-04 14:55:00,1.24377,1.24391,1.24302,1.24312,572299997.0
2005-07-04 15:00:00,1.24318,1.24368,1.24292,1.24347,558499999.0
2005-07-04 15:05:00,1.24341,1.24353,1.24289,1.2432,610699997.0
2005-07-04 15:10:00,1.24293,1.2433,1.24274,1.24321,688200003.0
2005-07-04 15:15:00,1.24345,1.24345,1.24275,1.24334,431200003.0
2005-07-04 15:20:00,1.2435,1.24371,1.24294,1.24371,463399998.0
2005-07-04 15:25:00,1.24362,1.2437,1.24316,1.24335,641000003.0
2005-07-04 15:30:00,1.2433,1.24419,1.2433,1.24419,525300000.0
2005-07-04 15:35:00,1.24417,1.24424,1.2434,1.2438,597700003.0
2005-07-04 15:40:00,1.24402,1.2441,1.24325,1.24325,632900003.0
2005-07-04 15:45:00,1.24325,1.24409,1.24318,1.24384,314899999.0
2005-07-04 15:50:00,1.2438,1.24398,1.24337,1.24385,612100004.0
2005-07-04 15:55:00,1.24343,1.24456,1.24338,1.24389,462500001.0
2005-07-04 16:00:00,1.24362,1.24362,1.24283,1.24303,519400002.0
2005-07-04 16:05:00,1.24272,1.24304,1.24231,1.24255,435999999.0
2005-07-04 16:10:00,1.24277,1.24309,1.24227,1.2427,555099999.0
2005-07-04 16:15:00,1.2424,1.24281,1.24199,1.24243,641600000.0
2005-07-04 16:20:00,1.24225,1.24285,1.24214,1.24264,686699994.0
2005-07-04 16:25:00,1.24265,1.24296,1.24247,1.24265,348400001.0
2005-07-04 16:30:00,1.24267,1.24276,1.24184,1.24233,435700001.0
2005-07-04 16:35:00,1.24255,1.24281,1.24182,1.24218,515300003.0
2005-07-04 16:40:00,1.24211,1.2426,1.24193,1.2424,599100007.0
2005-07-04 16:45:00,1.24207,1.24258,1.24161,1.24212,660299993.0
2005-07-04 16:50:00,1.24232,1.24235,1.24153,1.24192,534699998.0
2005-07-04 16:55:00,1.2417,1.24223,1.2417,1.24223,517199997.0
2005-07-04 17:00:00,1.24216,1.24216,1.24163,1.24177,441699998.0
2005-07-04 17:05:00,1.24177,1.24222,1.24127,1.24182,615600002.0
2005-07-04 17:10:00,1.2419,1.24207,1.2413,1.24183,593399997.0
2005-07-04 17:15:00,1.24178,1.24227,1.24146,1.24182,596299995.0
2005-07-04 17:20:00,1.24175,1.24188,1.24062,1.24069,523700003.0
2005-07-04 17:25:00,1.24067,1.24074,1.24007,1.24047,451300004.0
2005-07-04 17:30:00,1.24072,1.24082,1.24019,1.24058,591499996.0
2005-07-04 17:35:00,1.2404,1.24087,1.24017,1.24049,549500001.0
2005-07-04 17:40:00,1.24047,1.24059,1.2396,1.24019,528700002.0
2005-07-04 17:45:00,1.24015,1.24038,1.23977,1.24025,685000001.0
2005-07-04 17:50:00,1.24018,1.24048,1.23936,1.23936,672500001.0
2005-07-04 17:55:00,1.23897,1.24005,1.23882,1.23882,604700001.0
2005-07-04 18:00:00,1.23878,1.24018,1.23872,1.23982,2838400000.0
2005-07-04 18:05:00,1.2398,1.24033,1.23906,1.23981,4265800004.0
2005-07-04 18:10:00,1.2399,1.24026,1.23969,1.24018,2443199999.0
2005-07-04 18:15:00,1.24003,1.24078,1.23966,1.24055,2809000007.0
2005-07-04 18:20:00,1.24054,1.24069,1.23981,1.24008,2144599995.0
2005-07-04 18:25:00,1.23988,1.2401,1.23922,1.23992,2545000007.0
2005-07-04 18:30:00,1.24,1.2402,1.23957,1.2402,2674300004.0
2005-07-04 18:35:00,1.24026,1.24026,1.23933,1.23975,1556299998.0
2005-07-04 18:40:00,1.23985,1.2403,1.23945,1.2399,2321000008.0
2005-07-04 18:45:00,1.23993,1.24006,1.23951,1.23973,989400000.0
2005-07-04 18:50:00,1.2397,1.24002,1.23922,1.23974,1511599993.0
2005-07-04 18:55:00,1.23981,1.24013,1.23926,1.23993,1617100005.0
2005-07-04 19:00:00,1.23985,1.24015,1.23928,1.23993,1478400008.0
2005-07-04 19:05:00,1.23977,1.24006,1.23926,1.23971,2007490002.0
2005-07-04 19:10:00,1.23977,1.2402,1.23923,1.23971,1110300005.0
2005-07-04 19:15:00,1.23962,1.23996,1.23929,1.23949,1838099998.0
2005-07-04 19:20:00,1.23943,1.23971,1.23898,1.23933,898200003.0
2005-07-04 19:25:00,1.23947,1.23961,1.23887,1.23932,820100006.0
2005-07-04 19:30:00,1.23945,1.23966,1.23889,1.23937,735100005.0
2005-07-04 19:35:00,1.2395,1.23965,1.23928,1.23955,1393600007.0
2005-07-04 19:40:00,1.23947,1.24023,1.23885,1.23994,1041800000.0
2005-07-04 19:45:00,1.24,1.24038,1.23974,1.23985,635000007.0
2005-07-04 19:50:00,1.24012,1.24039,1.23969,1.24003,569800004.0
2005-07-04 19:55:00,1.24014,1.24014,1.23901,1.23955,858299996.0
2005-07-04 20:00:00,1.23967,1.23987,1.23909,1.2396,1062000010.0
2005-07-04 20:05:00,1.23956,1.24021,1.23935,1.23968,993900005.0
2005-07-04 20:10:00,1.23949,1.24002,1.23916,1.23986,1298199994.0
2005-07-04 20:15:00,1.24,1.24,1.23924,1.2395,1630600004.0
2005-07-04 20:20:00,1.2397,1.23986,1.23897,1.23973,1978800006.0
2005-07-04 20:25:00,1.23973,1.24,1.23958,1.2397,1793499998.0
2005-07-04 20:30:00,1.23967,1.23989,1.23957,1.23983,1483500012.0
2005-07-04 20:35:00,1.24,1.24002,1.23914,1.23982,1341999990.0
2005-07-04 20:40:00,1.23986,1.23998,1.23914,1.23987,1771900001.0
2005-07-04 20:45:00,1.23986,1.23987,1.2391,1.23965,962500004.0
2005-07-04 20:50:00,1.23972,1.23991,1.23945,1.23973,790199999.0
2005-07-04 20:55:00,1.23977,1.23993,1.23915,1.23943,1837700008.0
2005-07-04 21:00:00,1.23949,1.23986,1.23916,1.2398,3019399997.0
2005-07-04 21:05:00,1.23976,1.24,1.23919,1.2397,1823900012.0
2005-07-04 21:10:00,1.23986,1.23991,1.23913,1.23981,1942500011.0
2005-07-04 21:15:00,1.23989,1.23999,1.23955,1.23971,450700001.0
2005-07-04 21:20:00,1.23968,1.23998,1.23946,1.23988,523599997.0
2005-07-04 21:25:00,1.23983,1.24006,1.23922,1.23975,983800009.0
2005-07-04 21:30:00,1.23979,1.24,1.23915,1.23986,669700002.0
2005-07-04 21:35:00,1.23993,1.2401,1.23966,1.23983,966800002.0
2005-07-04 21:40:00,1.23994,1.24026,1.2393,1.24002,697900001.0
2005-07-04 21:45:00,1.23997,1.24029,1.23939,1.24005,828300001.0
2005-07-04 21:50:00,1.23987,1.24031,1.23968,1.23997,718500001.0
2005-07-04 21:55:00,1.24008,1.24018,1.23967,1.23997,526999997.0
2005-07-04 22:00:00,1.24002,1.2402,1.23961,1.23973,867100000.0
2005-07-04 22:05:00,1.23993,1.24015,1.23965,1.23973,567400004.0
2005-07-04 22:10:00,1.23995,1.24012,1.23987,1.23993,482699998.0
2005-07-04 22:15:00,1.24008,1.24012,1.23963,1.23979,553400001.0
2005-07-04 22:20:00,1.23986,1.24011,1.23962,1.23982,651699999.0
2005-07-04 22:25:00,1.23988,1.24036,1.23975,1.24007,921900004.0
2005-07-04 22:30:00,1.23996,1.24027,1.23974,1.23999,596800000.0
2005-07-04 22:35:00,1.24014,1.24039,1.24,1.24019,576500003.0
2005-07-04 22:40:00,1.24296,1.24296,1.2397,1.23995,692700004.0
2005-07-04 22:45:00,1.24013,1.24029,1.23987,1.23997,468799999.0
2005-07-04 22:50:00,1.24005,1.24012,1.23954,1.23954,814799993.0
2005-07-04 22:55:00,1.23962,1.24029,1.23961,1.23967,705100004.0
2005-07-04 23:00:00,1.2395,1.23988,1.23944,1.23967,519500004.0
2005-07-04 23:05:00,1.23985,1.2399,1.23943,1.2399,583500001.0
2005-07-04 23:10:00,1.23983,1.23997,1.2396,1.23987,395300001.0
2005-07-04 23:15:00,1.2401,1.24026,1.23952,1.24015,520600001.0
2005-07-04 23:20:00,1.24008,1.24027,1.23991,1.24014,491599994.0
2005-07-04 23:25:00,1.24006,1.24007,1.23974,1.23984,654000005.0
2005-07-04 23:30:00,1.23985,1.24003,1.23974,1.23996,646900001.0
2005-07-04 23:35:00,1.2397,1.23995,1.23936,1.23953,438300004.0
2005-07-04 23:40:00,1.23937,1.23948,1.23875,1.2388,490200004.0
2005-07-04 23:45:00,1.239,1.23968,1.23874,1.23925,600300001.0
2005-07-04 23:50:00,1.239,1.23939,1.23826,1.23835,544499999.0
2005-07-04 23:55:00,1.23818,1.23963,1.23812,1.23867,520500003.0
2005-07-05 00:00:00,1.23878,1.23883,1.23844,1.23844,262899999.0
2005-07-05 00:05:00,1.23865,1.23875,1.2381,1.23841,500899995.0
2005-07-05 00:10:00,1.2384,1.23867,1.23803,1.2386,387700000.0
2005-07-05 00:15:00,1.23845,1.23865,1.23826,1.23865,364000002.0
2005-07-05 00:20:00,1.23862,1.23885,1.23834,1.2388,443999997.0
2005-07-05 00:25:00,1.23853,1.2389,1.23837,1.23838,500799996.0
2005-07-05 00:30:00,1.23889,1.23917,1.23872,1.23917,374900001.0
2005-07-05 00:35:00,1.23913,1.23919,1.23887,1.239,431300004.0
2005-07-05 00:40:00,1.23888,1.23913,1.23861,1.2391,396700001.0
2005-07-05 00:45:00,1.2391,1.23915,1.23851,1.23875,464899998.0
2005-07-05 00:50:00,1.23885,1.23885,1.2387,1.23882,489800003.0
2005-07-05 00:55:00,1.2388,1.23885,1.23838,1.2388,310200002.0
2005-07-05 01:00:00,1.23878,1.23883,1.23796,1.2382,443900002.0
2005-07-05 01:05:00,1.23828,1.23828,1.23807,1.23814,421999997.0
2005-07-05 01:10:00,1.23823,1.23823,1.23773,1.23798,204900002.0
2005-07-05 01:15:00,1.23776,1.23817,1.23766,1.23817,173900001.0
2005-07-05 01:20:00,1.23812,1.23862,1.23812,1.23842,261100000.0
2005-07-05 01:25:00,1.2385,1.23872,1.23814,1.23868,349700000.0
2005-07-05 01:30:00,1.23862,1.23871,1.23827,1.23868,351900006.0
2005-07-05 01:35:00,1.23875,1.23875,1.23815,1.23849,367400003.0
2005-07-05 01:40:00,1.23847,1.23868,1.23844,1.23858,167900001.0
2005-07-05 01:45:00,1.23859,1.23865,1.23817,1.23827,419300005.0
2005-07-05 01:50:00,1.23824,1.2386,1.23808,1.2386,265299999.0
2005-07-05 01:55:00,1.23856,1.23866,1.23836,1.23866,280299999.0
2005-07-05 02:00:00,1.23866,1.2395,1.23866,1.23946,407899998.0
2005-07-05 02:05:00,1.23955,1.23956,1.23876,1.23922,543500005.0
2005-07-05 02:10:00,1.23938,1.23948,1.23877,1.23915,363899998.0
2005-07-05 02:15:00,1.23915,1.23927,1.23905,1.23927,486100005.0
2005-07-05 02:20:00,1.23925,1.23938,1.23899,1.23937,415100003.0
2005-07-05 02:25:00,1.23939,1.23999,1.23939,1.23998,414499998.0
2005-07-05 02:30:00,1.24005,1.24019,1.23988,1.23991,380800003.0
2005-07-05 02:35:00,1.23981,1.24027,1.23981,1.24007,427600002.0
2005-07-05 02:40:00,1.23992,1.24007,1.23959,1.23974,219199999.0
2005-07-05 02:45:00,1.23966,1.23975,1.23932,1.2397,260800002.0
2005-07-05 02:50:00,1.23969,1.24049,1.23945,1.24044,266199998.0
2005-07-05 02:55:00,1.24043,1.24043,1.23954,1.23972,504600003.0
2005-07-05 03:00:00,1.23971,1.23971,1.23923,1.23932,274100001.0
2005-07-05 03:05:00,1.23937,1.23978,1.23931,1.2397,383700002.0
2005-07-05 03:10:00,1.23968,1.23997,1.23925,1.23977,291800000.0
2005-07-05 03:15:00,1.23978,1.24025,1.2396,1.23991,433800003.0
2005-07-05 03:20:00,1.24025,1.24025,1.23992,1.24016,300599996.0
2005-07-05 03:25:00,1.2402,1.24025,1.23985,1.24003,269100000.0
2005-07-05 03:30:00,1.24019,1.24032,1.2401,1.24027,326300006.0
2005-07-05 03:35:00,1.23982,1.24026,1.2398,1.2402,370600001.0
2005-07-05 03:40:00,1.23983,1.24035,1.23983,1.24,364699997.0
2005-07-05 03:45:00,1.24033,1.24088,1.24021,1.24032,612500003.0
2005-07-05 03:50:00,1.24066,1.2409,1.24059,1.2409,337599997.0
2005-07-05 03:55:00,1.24062,1.24116,1.24035,1.24109,569900006.0
2005-07-05 04:00:00,1.24108,1.24118,1.24062,1.24062,480700004.0
2005-07-05 04:05:00,1.2406,1.24096,1.2404,1.24096,276700003.0
2005-07-05 04:10:00,1.24096,1.241,1.24047,1.24093,436000000.0
2005-07-05 04:15:00,1.24095,1.24101,1.24042,1.24079,76800000.0
2005-07-05 04:20:00,1.24105,1.24105,1.24068,1.2408,533200000.0
2005-07-05 04:25:00,1.24093,1.24103,1.24061,1.24086,552900000.0
2005-07-05 04:30:00,1.24095,1.24105,1.24083,1.24097,308899994.0
2005-07-05 04:35:00,1.24085,1.24105,1.24055,1.241,361100004.0
2005-07-05 04:40:00,1.24098,1.24128,1.24095,1.24125,394800003.0
2005-07-05 04:45:00,1.2412,1.24141,1.24111,1.24117,506500000.0
2005-07-05 04:50:00,1.2412,1.24154,1.2412,1.24153,318100000.0
2005-07-05 04:55:00,1.24155,1.2418,1.24152,1.24157,326099994.0
2005-07-05 05:00:00,1.2416,1.24172,1.24135,1.24168,203799998.0
2005-07-05 05:05:00,1.24178,1.24185,1.24152,1.24153,373199995.0
2005-07-05 05:10:00,1.24155,1.24173,1.24143,1.24157,215300000.0
2005-07-05 05:15:00,1.24155,1.24165,1.24117,1.24138,582899999.0
2005-07-05 05:20:00,1.24168,1.24168,1.24133,1.24153,409999999.0
2005-07-05 05:25:00,1.24154,1.24156,1.24119,1.24119,312100003.0
2005-07-05 05:30:00,1.24117,1.24195,1.24117,1.24194,502700003.0
2005-07-05 05:35:00,1.24153,1.24195,1.2414,1.24195,462500004.0
2005-07-05 05:40:00,1.24185,1.24207,1.24174,1.24185,374400000.0
2005-07-05 05:45:00,1.2418,1.24208,1.2414,1.24206,314099997.0
2005-07-05 05:50:00,1.24195,1.24212,1.24158,1.24195,527700000.0
2005-07-05 05:55:00,1.2421,1.24212,1.24157,1.24161,488000002.0
2005-07-05 06:00:00,1.24168,1.24182,1.24164,1.24169,363700004.0
2005-07-05 06:05:00,1.2418,1.24185,1.24144,1.24165,431600003.0
2005-07-05 06:10:00,1.24168,1.24174,1.2415,1.2416,336800000.0
2005-07-05 06:15:00,1.24161,1.24172,1.2414,1.2415,378100002.0
2005-07-05 06:20:00,1.24147,1.24153,1.24065,1.24105,442699999.0
2005-07-05 06:25:00,1.24113,1.24158,1.24113,1.2414,303700002.0
2005-07-05 06:30:00,1.24142,1.24145,1.2408,1.2409,429999994.0
2005-07-05 06:35:00,1.24116,1.24138,1.24096,1.24096,433599996.0
2005-07-05 06:40:00,1.24137,1.24142,1.24112,1.24127,397500001.0
2005-07-05 06:45:00,1.24125,1.24129,1.24088,1.24125,456599999.0
2005-07-05 06:50:00,1.2413,1.24142,1.24103,1.2414,337500000.0
2005-07-05 06:55:00,1.24108,1.24145,1.24107,1.24133,363599996.0
2005-07-05 07:00:00,1.24126,1.24145,1.24126,1.24133,558900004.0
2005-07-05 07:05:00,1.24137,1.24145,1.24129,1.24135,399999997.0
2005-07-05 07:10:00,1.24123,1.2415,1.24101,1.24147,398399995.0
2005-07-05 07:15:00,1.24133,1.24198,1.24124,1.24194,324300003.0
2005-07-05 07:20:00,1.24185,1.24195,1.24152,1.24185,399499998.0
2005-07-05 07:25:00,1.2419,1.2423,1.24183,1.2423,443799996.0
2005-07-05 07:30:00,1.24225,1.24239,1.24188,1.24233,412599999.0
2005-07-05 07:35:00,1.24225,1.24235,1.24175,1.24177,429590004.0
2005-07-05 07:40:00,1.24175,1.24207,1.24175,1.24207,364500001.0
2005-07-05 07:45:00,1.24199,1.24249,1.24199,1.24215,470789997.0
2005-07-05 07:50:00,1.24238,1.24248,1.24218,1.24235,534800002.0
2005-07-05 07:55:00,1.24246,1.24291,1.24246,1.24262,441000002.0
2005-07-05 08:00:00,1.24254,1.24294,1.24233,1.24287,545400001.0
2005-07-05 08:05:00,1.24288,1.24289,1.24248,1.24252,505299996.0
2005-07-05 08:10:00,1.24228,1.24273,1.24224,1.24267,364300003.0
2005-07-05 08:15:00,1.2427,1.24273,1.24221,1.24245,296600002.0
2005-07-05 08:20:00,1.2426,1.24261,1.242,1.24227,276299998.0
2005-07-05 08:25:00,1.24228,1.24245,1.2422,1.24228,362500006.0
2005-07-05 08:30:00,1.2424,1.2436,1.2424,1.24345,571700000.0
2005-07-05 08:35:00,1.24348,1.2435,1.24329,1.2434,383500003.0
2005-07-05 08:40:00,1.24335,1.24363,1.24303,1.24327,274599998.0
2005-07-05 08:45:00,1.24305,1.24363,1.24271,1.24363,339399996.0
2005-07-05 08:50:00,1.24351,1.24388,1.24348,1.24385,346800002.0
2005-07-05 08:55:00,1.24379,1.24423,1.2437,1.2441,612000003.0
2005-07-05 09:00:00,1.24405,1.24409,1.24379,1.24398,356300001.0
2005-07-05 09:05:00,1.24396,1.24452,1.24381,1.24452,407200008.0
2005-07-05 09:10:00,1.24453,1.24467,1.24425,1.24425,332500002.0
2005-07-05 09:15:00,1.24421,1.2445,1.24409,1.24443,358289997.0
2005-07-05 09:20:00,1.24447,1.24447,1.24378,1.24378,313500001.0
2005-07-05 09:25:00,1.2438,1.24393,1.24355,1.24378,297300002.0
2005-07-05 09:30:00,1.2438,1.2438,1.24322,1.24322,138000000.0
2005-07-05 09:35:00,1.24313,1.24319,1.2426,1.24301,323399998.0
2005-07-05 09:40:00,1.24302,1.24313,1.24264,1.243,298700003.0
2005-07-05 09:45:00,1.24276,1.24276,1.24223,1.24245,406400001.0
2005-07-05 09:50:00,1.24235,1.24291,1.24235,1.2428,291200000.0
2005-07-05 09:55:00,1.24291,1.24345,1.24286,1.24342,308000001.0
2005-07-05 10:00:00,1.24336,1.24341,1.24284,1.24325,420599999.0
2005-07-05 10:05:00,1.24327,1.24327,1.2429,1.24307,331300000.0
2005-07-05 10:10:00,1.2431,1.24332,1.24302,1.2433,409500004.0
2005-07-05 10:15:00,1.24335,1.24344,1.24317,1.24343,605590001.0
2005-07-05 10:20:00,1.24347,1.24385,1.24293,1.24296,512699999.0
2005-07-05 10:25:00,1.24288,1.24302,1.24078,1.24151,701400003.0
2005-07-05 10:30:00,1.24158,1.24197,1.24147,1.24147,390899999.0
2005-07-05 10:35:00,1.24129,1.24132,1.24006,1.24047,556600000.0
2005-07-05 10:40:00,1.24045,1.24066,1.24018,1.24018,481199998.0
2005-07-05 10:45:00,1.24025,1.24058,1.24008,1.24037,570599999.0
2005-07-05 10:50:00,1.24028,1.24028,1.23919,1.2396,511699997.0
2005-07-05 10:55:00,1.23967,1.24004,1.23902,1.23902,458800003.0
2005-07-05 11:00:00,1.23889,1.24013,1.23889,1.2401,574500005.0
2005-07-05 11:05:00,1.24,1.24006,1.23932,1.23979,440700002.0
2005-07-05 11:10:00,1.23984,1.23995,1.23946,1.23983,620600005.0
2005-07-05 11:15:00,1.23983,1.24073,1.23982,1.24064,712499998.0
2005-07-05 11:20:00,1.24072,1.24089,1.24049,1.2406,481199999.0
2005-07-05 11:25:00,1.24065,1.24072,1.23929,1.23999,461600003.0
2005-07-05 11:30:00,1.24015,1.24064,1.23968,1.24064,650000005.0
2005-07-05 11:35:00,1.24066,1.24066,1.24044,1.24062,483600001.0
2005-07-05 11:40:00,1.24057,1.24069,1.2401,1.24055,577900001.0
2005-07-05 11:45:00,1.24057,1.24085,1.24012,1.24059,444199999.0
2005-07-05 11:50:00,1.24066,1.24222,1.24066,1.2418,413600005.0
2005-07-05 11:55:00,1.24191,1.24196,1.24167,1.24176,528800003.0
2005-07-05 12:00:00,1.24172,1.24257,1.24162,1.24235,439800000.0
2005-07-05 12:05:00,1.24229,1.24255,1.24223,1.2424,456800008.0
2005-07-05 12:10:00,1.24266,1.24339,1.24266,1.24293,466099998.0
2005-07-05 12:15:00,1.24282,1.24285,1.24247,1.24248,349200000.0
2005-07-05 12:20:00,1.24241,1.24283,1.24213,1.24266,585600001.0
2005-07-05 12:25:00,1.24265,1.24275,1.24188,1.2422,546100002.0
2005-07-05 12:30:00,1.24215,1.24247,1.24215,1.24233,429400001.0
2005-07-05 12:35:00,1.2422,1.24245,1.24197,1.2424,478600001.0
2005-07-05 12:40:00,1.24245,1.24255,1.24215,1.2425,623700000.0
2005-07-05 12:45:00,1.24249,1.24253,1.24189,1.24209,339099998.0
2005-07-05 12:50:00,1.24225,1.24236,1.24174,1.24217,521299999.0
2005-07-05 12:55:00,1.24223,1.24258,1.24223,1.24236,423400001.0
2005-07-05 13:00:00,1.24189,1.24189,1.24075,1.24158,512300004.0
2005-07-05 13:05:00,1.24165,1.24185,1.24147,1.24176,381300004.0
2005-07-05 13:10:00,1.2418,1.24197,1.2416,1.2416,373400000.0
2005-07-05 13:15:00,1.24155,1.24165,1.24142,1.24142,273500006.0
2005-07-05 13:20:00,1.24117,1.24161,1.24098,1.24145,440799998.0
2005-07-05 13:25:00,1.24142,1.24148,1.24105,1.24115,372900001.0
2005-07-05 13:30:00,1.2412,1.2413,1.24063,1.24113,409699997.0
2005-07-05 13:35:00,1.2411,1.24153,1.24105,1.2415,536899994.0
2005-07-05 13:40:00,1.24149,1.24183,1.24148,1.24166,516899999.0
2005-07-05 13:45:00,1.24158,1.24159,1.24051,1.24127,423999996.0
2005-07-05 13:50:00,1.24122,1.24136,1.23988,1.23988,439700004.0
2005-07-05 13:55:00,1.23979,1.24071,1.23979,1.24055,332800000.0
2005-07-05 14:00:00,1.24055,1.24085,1.24055,1.24074,332000000.0
2005-07-05 14:05:00,1.24064,1.24069,1.24039,1.24045,386900002.0
2005-07-05 14:10:00,1.24055,1.24061,1.2404,1.24058,552699996.0
2005-07-05 14:15:00,1.24042,1.24056,1.24008,1.24021,397800000.0
2005-07-05 14:20:00,1.24025,1.24045,1.23999,1.2404,498999998.0
2005-07-05 14:25:00,1.24029,1.2404,1.23999,1.24005,478300000.0
2005-07-05 14:30:00,1.24,1.24009,1.23951,1.23965,360100001.0
2005-07-05 14:35:00,1.23948,1.24012,1.23936,1.24005,444300003.0
2005-07-05 14:40:00,1.23998,1.24079,1.23979,1.24024,290799999.0
2005-07-05 14:45:00,1.2403,1.24059,1.24024,1.24041,483900000.0
2005-07-05 14:50:00,1.24033,1.24067,1.24021,1.24062,622899997.0
2005-07-05 14:55:00,1.24067,1.24081,1.24051,1.24076,473800004.0
2005-07-05 15:00:00,1.24077,1.24093,1.24048,1.24093,555700004.0
2005-07-05 15:05:00,1.24082,1.24097,1.24063,1.24078,458100000.0
2005-07-05 15:10:00,1.24078,1.24177,1.2407,1.24177,508999999.0
2005-07-05 15:15:00,1.2419,1.24243,1.24178,1.24225,603300004.0
2005-07-05 15:20:00,1.24238,1.24302,1.24238,1.24302,466900004.0
2005-07-05 15:25:00,1.24288,1.24288,1.24218,1.24221,302400005.0
2005-07-05 15:30:00,1.24236,1.24359,1.24236,1.24332,433900002.0
2005-07-05 15:35:00,1.2433,1.24386,1.24318,1.24386,480200002.0
2005-07-05 15:40:00,1.24388,1.24403,1.24369,1.24401,422799998.0
2005-07-05 15:45:00,1.24395,1.24412,1.24347,1.24377,521999998.0
2005-07-05 15:50:00,1.24375,1.24395,1.24355,1.24357,560500007.0
2005-07-05 15:55:00,1.2437,1.24385,1.24356,1.2438,613399996.0
2005-07-05 16:00:00,1.24348,1.24369,1.24297,1.24312,505300000.0
2005-07-05 16:05:00,1.24315,1.24315,1.24245,1.24275,455900006.0
2005-07-05 16:10:00,1.24274,1.24293,1.2424,1.2429,175700000.0
2005-07-05 16:15:00,1.24298,1.24302,1.24249,1.24302,329300000.0
2005-07-05 16:20:00,1.24305,1.24315,1.2426,1.24265,497999999.0
2005-07-05 16:25:00,1.24263,1.24273,1.24242,1.24243,382699999.0
2005-07-05 16:30:00,1.24239,1.24336,1.24225,1.24325,625700000.0
2005-07-05 16:35:00,1.24338,1.24416,1.24333,1.2441,368499999.0
2005-07-05 16:40:00,1.2441,1.24417,1.24317,1.24324,363490002.0
2005-07-05 16:45:00,1.24325,1.2442,1.24325,1.24414,644800004.0
2005-07-05 16:50:00,1.24412,1.24433,1.24404,1.24421,533600006.0
2005-07-05 16:55:00,1.24411,1.24589,1.24409,1.24583,444700001.0
2005-07-05 17:00:00,1.24594,1.24594,1.24526,1.24572,628999997.0
2005-07-05 17:05:00,1.24526,1.24526,1.24302,1.24302,404799998.0
2005-07-05 17:10:00,1.24308,1.24419,1.24308,1.24419,327500004.0
2005-07-05 17:15:00,1.24413,1.24448,1.2439,1.24435,315700002.0
2005-07-05 17:20:00,1.24423,1.24438,1.24248,1.24303,485900002.0
2005-07-05 17:25:00,1.24296,1.24373,1.24292,1.24335,346000001.0
2005-07-05 17:30:00,1.24345,1.24351,1.24266,1.24301,476599995.0
2005-07-05 17:35:00,1.24292,1.24294,1.24215,1.24221,549200003.0
2005-07-05 17:40:00,1.24223,1.24326,1.24208,1.24326,368399999.0
2005-07-05 17:45:00,1.24325,1.24325,1.24229,1.24229,220300000.0
2005-07-05 17:50:00,1.24205,1.24237,1.24147,1.24202,317300003.0
2005-07-05 17:55:00,1.24205,1.24343,1.24205,1.24343,410099998.0
2005-07-05 18:00:00,1.24335,1.24335,1.24256,1.24263,3187600010.0
2005-07-05 18:05:00,1.24257,1.24278,1.24236,1.24239,4311600016.0
2005-07-05 18:10:00,1.24246,1.24246,1.2417,1.24208,2467900003.0
2005-07-05 18:15:00,1.24207,1.2429,1.24207,1.2429,3056100001.0
2005-07-05 18:20:00,1.24299,1.24388,1.24278,1.24378,2255899988.0
2005-07-05 18:25:00,1.24371,1.24375,1.2431,1.24319,2748700003.0
2005-07-05 18:30:00,1.24316,1.24362,1.24289,1.24362,3102100015.0
2005-07-05 18:35:00,1.24368,1.24387,1.24335,1.24348,1394000007.0
2005-07-05 18:40:00,1.24348,1.24361,1.24301,1.24322,2165199996.0
2005-07-05 18:45:00,1.24325,1.24325,1.24244,1.24249,999000005.0
2005-07-05 18:50:00,1.24244,1.24276,1.24227,1.24273,1157099998.0
2005-07-05 18:55:00,1.24277,1.24337,1.24226,1.24304,1876500005.0
2005-07-05 19:00:00,1.24331,1.24407,1.24318,1.24393,1277600013.0
2005-07-05 19:05:00,1.24395,1.244,1.24353,1.24358,2073500011.0
2005-07-05 19:10:00,1.24358,1.24394,1.24351,1.24385,1110199997.0
2005-07-05 19:15:00,1.24382,1.24412,1.24377,1.2441,1598300006.0
2005-07-05 19:20:00,1.24408,1.24408,1.24328,1.2438,749100000.0
2005-07-05 19:25:00,1.2438,1.24408,1.2438,1.244,760400010.0
2005-07-05 19:30:00,1.24407,1.24415,1.2439,1.24393,720800002.0
2005-07-05 19:35:00,1.2439,1.24398,1.24345,1.24345,1402200001.0
2005-07-05 19:40:00,1.24341,1.24341,1.24258,1.2427,807900000.0
2005-07-05 19:45:00,1.24273,1.24279,1.2424,1.2424,475900002.0
2005-07-05 19:50:00,1.24242,1.24244,1.24176,1.24237,662000002.0
2005-07-05 19:55:00,1.24242,1.24265,1.24217,1.24262,764800003.0
2005-07-05 20:00:00,1.2427,1.24302,1.24264,1.2429,1029600008.0
2005-07-05 20:05:00,1.24288,1.24303,1.2428,1.24283,1013100001.0
2005-07-05 20:10:00,1.24278,1.24285,1.24266,1.24279,1023199996.0
2005-07-05 20:15:00,1.24285,1.24287,1.2425,1.24265,1906700001.0
2005-07-05 20:20:00,1.2425,1.2425,1.24204,1.24245,1831699998.0
2005-07-05 20:25:00,1.24245,1.24245,1.24199,1.24234,1709700003.0
2005-07-05 20:30:00,1.24233,1.24259,1.24233,1.24253,1340989998.0
2005-07-05 20:35:00,1.24267,1.2427,1.24244,1.24265,1308600001.0
2005-07-05 20:40:00,1.24264,1.24287,1.24181,1.24282,1647500006.0
2005-07-05 20:45:00,1.2428,1.24314,1.24268,1.24299,955500006.0
2005-07-05 20:50:00,1.24273,1.24293,1.2426,1.24265,999200003.0
2005-07-05 20:55:00,1.24272,1.24276,1.24247,1.24262,1782399996.0
2005-07-05 21:00:00,1.24268,1.24292,1.24261,1.24292,3066090007.0
2005-07-05 21:05:00,1.24296,1.24305,1.24277,1.24285,1917000005.0
2005-07-05 21:10:00,1.24277,1.24289,1.24244,1.24255,1914900006.0
2005-07-05 21:15:00,1.2422,1.24271,1.24198,1.24235,545900005.0
2005-07-05 21:20:00,1.24233,1.24238,1.24211,1.24238,194599999.0
2005-07-05 21:25:00,1.2425,1.24267,1.24199,1.24214,827200002.0
2005-07-05 21:30:00,1.2426,1.24282,1.24255,1.24268,579000003.0
2005-07-05 21:35:00,1.24268,1.24268,1.24227,1.24238,687500002.0
2005-07-05 21:40:00,1.2424,1.24295,1.24232,1.24293,679499998.0
2005-07-05 21:45:00,1.2429,1.24302,1.24261,1.24297,772400000.0
2005-07-05 21:50:00,1.24293,1.24331,1.2429,1.24309,712699996.0
2005-07-05 21:55:00,1.24308,1.24325,1.24242,1.24325,524999998.0
2005-07-05 22:00:00,1.24327,1.24327,1.24291,1.24319,1190599999.0
2005-07-05 22:05:00,1.24319,1.24321,1.24242,1.24245,794800003.0
2005-07-05 22:10:00,1.24307,1.24311,1.24245,1.24301,517200003.0
2005-07-05 22:15:00,1.2431,1.24315,1.24285,1.24295,389399997.0
2005-07-05 22:20:00,1.2428,1.24312,1.24262,1.24308,529889998.0
2005-07-05 22:25:00,1.24308,1.24313,1.24228,1.24296,711899999.0
2005-07-05 22:30:00,1.24295,1.24317,1.2429,1.2431,681999999.0
2005-07-05 22:35:00,1.24318,1.24325,1.24307,1.24307,666399998.0
2005-07-05 22:40:00,1.24315,1.24315,1.24263,1.24285,429400002.0
2005-07-05 22:45:00,1.24281,1.24289,1.24265,1.24285,342200000.0
2005-07-05 22:50:00,1.24285,1.24285,1.24256,1.24275,506399999.0
2005-07-05 22:55:00,1.24278,1.24301,1.24262,1.24287,713300003.0
2005-07-05 23:00:00,1.24297,1.24356,1.24265,1.24305,620699995.0
2005-07-05 23:05:00,1.24363,1.24363,1.24284,1.24301,494100003.0
2005-07-05 23:10:00,1.24278,1.24302,1.24228,1.24283,577900002.0
2005-07-05 23:15:00,1.24273,1.24325,1.24244,1.24302,634699996.0
2005-07-05 23:20:00,1.24297,1.24327,1.24245,1.24301,530300002.0
2005-07-05 23:25:00,1.24318,1.24318,1.24295,1.24303,440400000.0
2005-07-05 23:30:00,1.24304,1.24312,1.2428,1.24287,391100005.0
2005-07-05 23:35:00,1.24272,1.24286,1.24252,1.24252,372100002.0
2005-07-05 23:40:00,1.24247,1.24255,1.24219,1.24246,469899997.0
2005-07-05 23:45:00,1.24235,1.24257,1.24216,1.24235,400999999.0
2005-07-05 23:50:00,1.24216,1.24245,1.24211,1.2424,547099994.0
2005-07-05 23:55:00,1.24235,1.24248,1.24204,1.24238,233100001.0
2005-07-06 00:00:00,1.2422,1.24245,1.24216,1.24231,341899999.0
2005-07-06 00:05:00,1.24225,1.2424,1.24209,1.24237,455300005.0
2005-07-06 00:10:00,1.24232,1.24255,1.24214,1.2425,379800003.0
2005-07-06 00:15:00,1.24225,1.24256,1.24213,1.24247,487899994.0
2005-07-06 00:20:00,1.2424,1.24245,1.24209,1.2424,483500003.0
2005-07-06 00:25:00,1.24237,1.24245,1.24218,1.24235,437700000.0
2005-07-06 00:30:00,1.2422,1.24247,1.24197,1.24247,478100003.0
2005-07-06 00:35:00,1.24203,1.24245,1.24203,1.24233,301399999.0
2005-07-06 00:40:00,1.24205,1.24239,1.24179,1.2421,397999998.0
2005-07-06 00:45:00,1.24213,1.24242,1.24199,1.24233,351100000.0
2005-07-06 00:50:00,1.2423,1.24245,1.24198,1.24206,339899999.0
2005-07-06 00:55:00,1.2423,1.24235,1.24193,1.24221,282799998.0
2005-07-06 01:00:00,1.2422,1.24235,1.24192,1.24229,396399999.0
2005-07-06 01:05:00,1.24213,1.24235,1.24189,1.24235,277500001.0
2005-07-06 01:10:00,1.24232,1.24242,1.24193,1.24214,326799998.0
2005-07-06 01:15:00,1.2423,1.2424,1.24212,1.2424,231200003.0
2005-07-06 01:20:00,1.24236,1.24256,1.24213,1.24225,484800004.0
2005-07-06 01:25:00,1.24221,1.24231,1.24213,1.2422,99599999.0
2005-07-06 01:30:00,1.24213,1.24232,1.24201,1.24221,406000003.0
2005-07-06 01:35:00,1.24219,1.24286,1.242,1.24286,564100001.0
2005-07-06 01:40:00,1.24292,1.24325,1.24288,1.243,190900002.0
2005-07-06 01:45:00,1.243,1.24359,1.24243,1.24289,567500001.0
2005-07-06 01:50:00,1.24273,1.24335,1.24273,1.24308,313700002.0
2005-07-06 01:55:00,1.24303,1.24307,1.2427,1.243,295199999.0
2005-07-06 02:00:00,1.243,1.243,1.2428,1.24289,318400003.0
2005-07-06 02:05:00,1.24292,1.24292,1.24235,1.24235,219900001.0
2005-07-06 02:10:00,1.24242,1.24263,1.24238,1.24253,287000003.0
2005-07-06 02:15:00,1.24252,1.24252,1.2421,1.2422,211500002.0
2005-07-06 02:20:00,1.24215,1.24228,1.24192,1.24215,336200001.0
2005-07-06 02:25:00,1.24183,1.24225,1.24183,1.2422,310199999.0
2005-07-06 02:30:00,1.24204,1.24225,1.24188,1.24212,220000001.0
2005-07-06 02:35:00,1.24218,1.24225,1.24182,1.24225,249200000.0
2005-07-06 02:40:00,1.24203,1.24232,1.24193,1.24209,413199998.0
2005-07-06 02:45:00,1.24225,1.24225,1.24195,1.242,175499999.0
2005-07-06 02:50:00,1.24186,1.24218,1.24167,1.24201,322700003.0
2005-07-06 02:55:00,1.24188,1.24212,1.24155,1.24174,328600000.0
2005-07-06 03:00:00,1.2417,1.24177,1.24156,1.24164,410500002.0
2005-07-06 03:05:00,1.24165,1.24175,1.24137,1.2417,211699998.0
2005-07-06 03:10:00,1.24167,1.24216,1.2414,1.24205,397700002.0
2005-07-06 03:15:00,1.24205,1.24218,1.24185,1.24218,408300002.0
2005-07-06 03:20:00,1.24222,1.24231,1.24181,1.24216,404100002.0
2005-07-06 03:25:00,1.24218,1.24225,1.2418,1.24182,277200000.0
2005-07-06 03:30:00,1.2419,1.24198,1.24168,1.24198,293990003.0
2005-07-06 03:35:00,1.24167,1.24205,1.24154,1.2418,286900001.0
2005-07-06 03:40:00,1.24175,1.24195,1.24131,1.24164,488100003.0
2005-07-06 03:45:00,1.24189,1.24204,1.24165,1.24185,570800005.0
2005-07-06 03:50:00,1.24185,1.24195,1.24157,1.24178,231499995.0
2005-07-06 03:55:00,1.24186,1.24186,1.24143,1.24185,337299999.0
2005-07-06 04:00:00,1.24157,1.24204,1.24157,1.24188,285300002.0
2005-07-06 04:05:00,1.24169,1.24205,1.24161,1.24177,307199997.0
2005-07-06 04:10:00,1.242,1.24205,1.24174,1.24195,492000003.0
2005-07-06 04:15:00,1.24196,1.24209,1.2418,1.2418,257800001.0
2005-07-06 04:20:00,1.24185,1.24199,1.2417,1.24173,382000000.0
2005-07-06 04:25:00,1.242,1.24202,1.24177,1.24195,246900002.0
2005-07-06 04:30:00,1.24179,1.24205,1.24174,1.24198,363900000.0
2005-07-06 04:35:00,1.24202,1.24202,1.24161,1.2419,240400003.0
2005-07-06 04:40:00,1.24181,1.24189,1.24139,1.24171,501500005.0
2005-07-06 04:45:00,1.24147,1.24168,1.24113,1.24155,459100001.0
2005-07-06 04:50:00,1.24157,1.24167,1.24125,1.24161,363400004.0
2005-07-06 04:55:00,1.24155,1.24165,1.2413,1.24157,459399998.0
2005-07-06 05:00:00,1.2416,1.242,1.2415,1.2419,203800003.0
2005-07-06 05:05:00,1.24168,1.24205,1.24156,1.24193,434000003.0
2005-07-06 05:10:00,1.24195,1.24279,1.24192,1.2422,329800001.0
2005-07-06 05:15:00,1.24215,1.2426,1.24206,1.24219,386100000.0
2005-07-06 05:20:00,1.24203,1.24237,1.24203,1.24225,365100004.0
2005-07-06 05:25:00,1.24213,1.24225,1.24187,1.24217,277099999.0
2005-07-06 05:30:00,1.24212,1.2423,1.24212,1.2422,334300000.0
2005-07-06 05:35:00,1.24232,1.2425,1.24212,1.24228,581900003.0
2005-07-06 05:40:00,1.24213,1.24238,1.24179,1.24215,471000000.0
2005-07-06 05:45:00,1.2422,1.24235,1.24185,1.24233,333890003.0
2005-07-06 05:50:00,1.2421,1.24235,1.24202,1.2423,388600000.0
2005-07-06 05:55:00,1.2423,1.24232,1.24187,1.24215,377499998.0
2005-07-06 06:00:00,1.24218,1.24251,1.2421,1.24251,363000003.0
2005-07-06 06:05:00,1.24272,1.24277,1.24222,1.24235,425799996.0
2005-07-06 06:10:00,1.24243,1.24276,1.24202,1.24222,364200007.0
2005-07-06 06:15:00,1.2423,1.24261,1.24198,1.2424,588900004.0
2005-07-06 06:20:00,1.24237,1.24243,1.24203,1.2424,393000002.0
2005-07-06 06:25:00,1.24217,1.24247,1.24207,1.2424,418999997.0
2005-07-06 06:30:00,1.24242,1.24245,1.2422,1.24222,310899995.0
2005-07-06 06:35:00,1.24215,1.24228,1.24183,1.2422,367199998.0
2005-07-06 06:40:00,1.24205,1.2425,1.24197,1.24235,452400003.0
2005-07-06 06:45:00,1.24232,1.24253,1.24215,1.24245,543900002.0
2005-07-06 06:50:00,1.24249,1.24249,1.24208,1.24226,351300000.0
2005-07-06 06:55:00,1.24245,1.24245,1.24218,1.2424,366800003.0
2005-07-06 07:00:00,1.2422,1.24245,1.2421,1.2422,358700001.0
2005-07-06 07:05:00,1.24212,1.24245,1.24212,1.24235,368799998.0
2005-07-06 07:10:00,1.2424,1.24262,1.24207,1.2425,289300002.0
2005-07-06 07:15:00,1.24246,1.2425,1.24226,1.2424,478099998.0
2005-07-06 07:20:00,1.24229,1.24245,1.24201,1.24235,428799998.0
2005-07-06 07:25:00,1.2424,1.24246,1.24223,1.2424,399800000.0
2005-07-06 07:30:00,1.24213,1.24245,1.24206,1.24245,577300002.0
2005-07-06 07:35:00,1.24243,1.24249,1.2422,1.24235,336400002.0
2005-07-06 07:40:00,1.24222,1.24244,1.24214,1.24235,477800007.0
2005-07-06 07:45:00,1.24222,1.24237,1.24222,1.2423,225200000.0
2005-07-06 07:50:00,1.24232,1.24238,1.2418,1.24195,486600000.0
2005-07-06 07:55:00,1.242,1.24208,1.24172,1.24192,243400001.0
2005-07-06 08:00:00,1.24205,1.2422,1.24201,1.24217,464100007.0
2005-07-06 08:05:00,1.24212,1.24225,1.24168,1.24212,469600001.0
2005-07-06 08:10:00,1.24215,1.24222,1.24169,1.24221,575200011.0
2005-07-06 08:15:00,1.2423,1.24235,1.24149,1.24235,298800002.0
2005-07-06 08:20:00,1.24231,1.24243,1.24199,1.2423,521400004.0
2005-07-06 08:25:00,1.2423,1.2423,1.24193,1.24195,204899999.0
2005-07-06 08:30:00,1.24203,1.24226,1.24186,1.2421,403200001.0
2005-07-06 08:35:00,1.24218,1.24218,1.24185,1.24197,282100004.0
2005-07-06 08:40:00,1.24195,1.24224,1.24195,1.24222,271100001.0
2005-07-06 08:45:00,1.24225,1.24232,1.24215,1.2422,557999998.0
2005-07-06 08:50:00,1.24217,1.24247,1.24216,1.24247,469700002.0
2005-07-06 08:55:00,1.24237,1.24244,1.24188,1.24238,476100003.0
2005-07-06 09:00:00,1.24243,1.24295,1.24243,1.24247,351099999.0
2005-07-06 09:05:00,1.24227,1.24227,1.24182,1.24199,417300002.0
2005-07-06 09:10:00,1.24183,1.24189,1.24162,1.2417,275499997.0
2005-07-06 09:15:00,1.2417,1.24175,1.24145,1.24165,223300000.0
2005-07-06 09:20:00,1.24167,1.24167,1.24145,1.24145,265399998.0
2005-07-06 09:25:00,1.24148,1.24165,1.24138,1.24158,435800002.0
2005-07-06 09:30:00,1.24158,1.24166,1.24122,1.24143,335600003.0
2005-07-06 09:35:00,1.2415,1.24169,1.24106,1.24156,482000000.0
2005-07-06 09:40:00,1.2415,1.2418,1.24142,1.24177,371499999.0
2005-07-06 09:45:00,1.24176,1.24203,1.24168,1.2418,304899999.0
2005-07-06 09:50:00,1.24183,1.24212,1.2415,1.24174,478400005.0
2005-07-06 09:55:00,1.2418,1.24233,1.24155,1.24218,367300002.0
2005-07-06 10:00:00,1.24213,1.24265,1.24213,1.24232,506400002.0
2005-07-06 10:05:00,1.24237,1.24242,1.24192,1.24231,224600000.0
2005-07-06 10:10:00,1.2422,1.24225,1.24178,1.24188,428000002.0
2005-07-06 10:15:00,1.24201,1.24201,1.24143,1.24155,506300001.0
2005-07-06 10:20:00,1.24146,1.24165,1.24114,1.2416,564499999.0
2005-07-06 10:25:00,1.2416,1.24172,1.24147,1.24166,572100005.0
2005-07-06 10:30:00,1.24163,1.24175,1.2414,1.2415,428200001.0
2005-07-06 10:35:00,1.24143,1.24247,1.24143,1.24227,641900001.0
2005-07-06 10:40:00,1.24218,1.24246,1.24218,1.24227,377700003.0
2005-07-06 10:45:00,1.24229,1.24261,1.2421,1.24241,406500004.0
2005-07-06 10:50:00,1.24242,1.24265,1.24218,1.24265,533700003.0
2005-07-06 10:55:00,1.24257,1.24257,1.24213,1.2425,500399997.0
2005-07-06 11:00:00,1.24239,1.2424,1.24167,1.24195,466999999.0
2005-07-06 11:05:00,1.24191,1.24194,1.24142,1.24193,419299995.0
2005-07-06 11:10:00,1.2419,1.2428,1.24179,1.2426,513300001.0
2005-07-06 11:15:00,1.24269,1.24355,1.24269,1.24345,673300004.0
2005-07-06 11:20:00,1.2435,1.24393,1.24343,1.24383,446100002.0
2005-07-06 11:25:00,1.24389,1.24408,1.24332,1.24344,442700005.0
2005-07-06 11:30:00,1.24357,1.24357,1.24291,1.24317,469100007.0
2005-07-06 11:35:00,1.243,1.24366,1.24291,1.24354,395400001.0
2005-07-06 11:40:00,1.2436,1.24365,1.24342,1.24345,541700005.0
2005-07-06 11:45:00,1.24347,1.24347,1.24268,1.24334,396000003.0
2005-07-06 11:50:00,1.24333,1.24357,1.24318,1.24356,633199998.0
2005-07-06 11:55:00,1.24343,1.24343,1.24283,1.24337,635400002.0
2005-07-06 12:00:00,1.24345,1.24345,1.24278,1.24332,463800003.0
2005-07-06 12:05:00,1.24315,1.24342,1.24301,1.2433,430100002.0
2005-07-06 12:10:00,1.24333,1.24388,1.24305,1.24342,551199998.0
2005-07-06 12:15:00,1.24335,1.2436,1.2432,1.2435,509399999.0
2005-07-06 12:20:00,1.2435,1.24355,1.24318,1.24335,441100004.0
2005-07-06 12:25:00,1.24321,1.24345,1.24283,1.24338,499500003.0
2005-07-06 12:30:00,1.24339,1.24358,1.24293,1.24345,360589997.0
2005-07-06 12:35:00,1.24355,1.24363,1.24345,1.24359,323000000.0
2005-07-06 12:40:00,1.24368,1.24375,1.24335,1.2437,521300002.0
2005-07-06 12:45:00,1.24335,1.24398,1.24321,1.24359,423699997.0
2005-07-06 12:50:00,1.2436,1.24386,1.24264,1.24297,277199998.0
2005-07-06 12:55:00,1.24295,1.243,1.24218,1.24258,373899999.0
2005-07-06 13:00:00,1.24248,1.24277,1.24239,1.2427,555299998.0
2005-07-06 13:05:00,1.24269,1.24276,1.24254,1.24267,403300005.0
2005-07-06 13:10:00,1.2427,1.24278,1.24216,1.24257,255999999.0
2005-07-06 13:15:00,1.2425,1.24267,1.24219,1.24235,246499999.0
2005-07-06 13:20:00,1.2423,1.24241,1.24221,1.24235,350900002.0
2005-07-06 13:25:00,1.24198,1.24276,1.24181,1.2427,438199996.0
2005-07-06 13:30:00,1.2428,1.24285,1.24239,1.24239,358099999.0
2005-07-06 13:35:00,1.24235,1.24235,1.24201,1.24219,351000005.0
2005-07-06 13:40:00,1.24233,1.24253,1.24208,1.24222,503800000.0
2005-07-06 13:45:00,1.2422,1.24267,1.24215,1.24245,222400001.0
2005-07-06 13:50:00,1.24248,1.2428,1.24233,1.24256,266799999.0
2005-07-06 13:55:00,1.24258,1.24295,1.24237,1.24246,377100001.0
2005-07-06 14:00:00,1.24243,1.24291,1.24219,1.2424,595399999.0
2005-07-06 14:05:00,1.24235,1.24282,1.24234,1.24244,353700000.0
2005-07-06 14:10:00,1.24253,1.24253,1.24228,1.24228,510900003.0
2005-07-06 14:15:00,1.24224,1.2425,1.24202,1.24224,256500004.0
2005-07-06 14:20:00,1.24233,1.24252,1.24219,1.2424,428600001.0
2005-07-06 14:25:00,1.24245,1.24254,1.24222,1.24222,273900002.0
2005-07-06 14:30:00,1.24224,1.24224,1.24202,1.24213,397800000.0
2005-07-06 14:35:00,1.24208,1.24269,1.24205,1.24261,489600002.0
2005-07-06 14:40:00,1.24253,1.24264,1.24251,1.2426,291099998.0
2005-07-06 14:45:00,1.24268,1.24279,1.24239,1.24247,239699999.0
2005-07-06 14:50:00,1.24255,1.24279,1.24242,1.24266,321200002.0
2005-07-06 14:55:00,1.24268,1.24285,1.24246,1.24277,354200001.0
2005-07-06 15:00:00,1.24271,1.24291,1.24271,1.24282,431199999.0
2005-07-06 15:05:00,1.2428,1.24306,1.2427,1.2428,404400000.0
2005-07-06 15:10:00,1.24308,1.24308,1.24266,1.24276,422400003.0
2005-07-06 15:15:00,1.24283,1.24283,1.24219,1.24261,349900000.0
2005-07-06 15:20:00,1.24271,1.24279,1.2424,1.2424,357100000.0
2005-07-06 15:25:00,1.2422,1.24241,1.24185,1.24185,548100006.0
2005-07-06 15:30:00,1.24177,1.2419,1.24041,1.24043,477600003.0
2005-07-06 15:35:00,1.24041,1.24047,1.2393,1.23988,505699998.0
2005-07-06 15:40:00,1.23986,1.24027,1.23964,1.23964,366700001.0
2005-07-06 15:45:00,1.23962,1.23969,1.23891,1.23912,626590004.0
2005-07-06 15:50:00,1.23893,1.23904,1.23733,1.2381,412900003.0
2005-07-06 15:55:00,1.23805,1.23862,1.23797,1.2386,406200004.0
2005-07-06 16:00:00,1.23888,1.23971,1.23873,1.23968,459399997.0
2005-07-06 16:05:00,1.23985,1.23985,1.23641,1.23673,613799996.0
2005-07-06 16:10:00,1.2369,1.23721,1.23658,1.23721,597000004.0
2005-07-06 16:15:00,1.23716,1.2373,1.23548,1.23566,531800005.0
2005-07-06 16:20:00,1.23563,1.23589,1.23537,1.23537,491200000.0
2005-07-06 16:25:00,1.23545,1.23558,1.2351,1.23535,547300002.0
2005-07-06 16:30:00,1.23529,1.2364,1.23529,1.23606,455899999.0
2005-07-06 16:35:00,1.23595,1.23658,1.23565,1.23625,406799999.0
2005-07-06 16:40:00,1.23639,1.23681,1.23639,1.23673,396499995.0
2005-07-06 16:45:00,1.23684,1.23692,1.23634,1.2364,420599997.0
2005-07-06 16:50:00,1.23625,1.23627,1.23572,1.23592,398700001.0
2005-07-06 16:55:00,1.23596,1.23614,1.23554,1.23554,316099997.0
2005-07-06 17:00:00,1.2354,1.23569,1.23534,1.23556,417200001.0
2005-07-06 17:05:00,1.2355,1.23574,1.23546,1.23568,301799998.0
2005-07-06 17:10:00,1.23575,1.23634,1.23572,1.23616,374900003.0
2005-07-06 17:15:00,1.23622,1.23653,1.2361,1.23638,274300001.0
2005-07-06 17:20:00,1.23643,1.23721,1.23643,1.23721,461599999.0
2005-07-06 17:25:00,1.2373,1.23747,1.23707,1.23732,324499999.0
2005-07-06 17:30:00,1.23733,1.23752,1.23619,1.23619,320500002.0
2005-07-06 17:35:00,1.23623,1.23697,1.23623,1.23682,778900004.0
2005-07-06 17:40:00,1.23691,1.23706,1.23627,1.23648,305300002.0
2005-07-06 17:45:00,1.23643,1.23647,1.23501,1.23612,238600000.0
2005-07-06 17:50:00,1.23612,1.23613,1.2351,1.23519,396900002.0
2005-07-06 17:55:00,1.23513,1.23646,1.23502,1.23641,577100002.0
2005-07-06 18:00:00,1.23635,1.23648,1.23553,1.23585,3155300013.0
2005-07-06 18:05:00,1.23586,1.23653,1.23558,1.23624,4455190003.0
2005-07-06 18:10:00,1.23619,1.2368,1.23461,1.2364,2379900005.0
2005-07-06 18:15:00,1.23643,1.23658,1.23624,1.23624,2878200011.0
2005-07-06 18:20:00,1.23624,1.23634,1.2358,1.2359,1964300016.0
2005-07-06 18:25:00,1.23582,1.23588,1.23493,1.23577,3162400002.0
2005-07-06 18:30:00,1.23584,1.23692,1.2358,1.23615,2446300009.0
2005-07-06 18:35:00,1.23613,1.23616,1.23558,1.23558,1444699999.0
2005-07-06 18:40:00,1.23558,1.23637,1.23558,1.23618,1969999996.0
2005-07-06 18:45:00,1.23617,1.23648,1.23601,1.23635,1100700003.0
2005-07-06 18:50:00,1.2363,1.23638,1.23563,1.23572,1231800001.0
2005-07-06 18:55:00,1.23576,1.236,1.23576,1.23582,1973100005.0
2005-07-06 19:00:00,1.23585,1.23615,1.23571,1.23605,1297100003.0
2005-07-06 19:05:00,1.23605,1.23615,1.23574,1.23575,2014590007.0
2005-07-06 19:10:00,1.23583,1.23631,1.2358,1.23621,1072400003.0
2005-07-06 19:15:00,1.2362,1.23634,1.23609,1.23625,1604699998.0
2005-07-06 19:20:00,1.23621,1.23624,1.23592,1.2361,703999996.0
2005-07-06 19:25:00,1.23613,1.23627,1.23598,1.23626,901800008.0
2005-07-06 19:30:00,1.23632,1.23649,1.23615,1.23635,795800005.0
2005-07-06 19:35:00,1.23652,1.23678,1.23639,1.23655,1299400006.0
2005-07-06 19:40:00,1.23655,1.23665,1.23638,1.23638,737500002.0
2005-07-06 19:45:00,1.23638,1.23638,1.23617,1.2362,350899996.0
2005-07-06 19:50:00,1.2362,1.23656,1.23615,1.23642,514900002.0
2005-07-06 19:55:00,1.23645,1.23678,1.23637,1.23665,787000007.0
2005-07-06 20:00:00,1.23669,1.23672,1.2364,1.23645,1033100002.0
2005-07-06 20:05:00,1.23648,1.23663,1.23642,1.23654,1163700001.0
2005-07-06 20:10:00,1.23652,1.23661,1.23597,1.23617,1233000009.0
2005-07-06 20:15:00,1.23625,1.23634,1.23612,1.23633,1510199998.0
2005-07-06 20:20:00,1.23632,1.23638,1.23547,1.23625,1879200005.0
2005-07-06 20:25:00,1.2363,1.23687,1.23622,1.23675,1444600001.0
2005-07-06 20:30:00,1.23678,1.23787,1.23678,1.23787,1534399991.0
2005-07-06 20:35:00,1.2379,1.2379,1.23686,1.23725,1205600006.0
2005-07-06 20:40:00,1.23717,1.23776,1.23714,1.23756,1447899999.0
2005-07-06 20:45:00,1.23755,1.23766,1.23691,1.23705,981900005.0
2005-07-06 20:50:00,1.2371,1.23715,1.23693,1.23695,771300006.0
2005-07-06 20:55:00,1.23703,1.23725,1.23683,1.23723,1923200005.0
2005-07-06 21:00:00,1.2372,1.23731,1.23697,1.23715,2861300001.0
2005-07-06 21:05:00,1.23715,1.23718,1.23676,1.23705,1665099993.0
2005-07-06 21:10:00,1.23705,1.23705,1.23692,1.23705,1719200004.0
2005-07-06 21:15:00,1.23703,1.23705,1.23685,1.23685,571600000.0
2005-07-06 21:20:00,1.23685,1.23695,1.2368,1.23688,221699998.0
2005-07-06 21:25:00,1.23694,1.2372,1.23688,1.23695,731899993.0
2005-07-06 21:30:00,1.237,1.23706,1.23682,1.23688,524100003.0
2005-07-06 21:35:00,1.23687,1.23697,1.23678,1.2369,613100003.0
2005-07-06 21:40:00,1.23686,1.23686,1.23665,1.23672,634600005.0
2005-07-06 21:45:00,1.2367,1.23675,1.23625,1.23665,626500005.0
2005-07-06 21:50:00,1.23663,1.23683,1.23634,1.23649,649100000.0
2005-07-06 21:55:00,1.2367,1.23681,1.23634,1.23677,542000003.0
2005-07-06 22:00:00,1.23683,1.23696,1.2366,1.23669,1227200002.0
2005-07-06 22:05:00,1.23638,1.2369,1.23608,1.23667,663900005.0
2005-07-06 22:10:00,1.23665,1.23673,1.23627,1.23671,378200000.0
2005-07-06 22:15:00,1.23675,1.23675,1.23645,1.2365,564700002.0
2005-07-06 22:20:00,1.23648,1.23658,1.23602,1.23628,677900004.0
2005-07-06 22:25:00,1.23628,1.23642,1.23623,1.23625,678200000.0
2005-07-06 22:30:00,1.23627,1.23654,1.23617,1.23623,816899996.0
2005-07-06 22:35:00,1.23625,1.23625,1.2361,1.23615,536900002.0
2005-07-06 22:40:00,1.23625,1.23652,1.23602,1.23636,557700000.0
2005-07-06 22:45:00,1.23625,1.23667,1.23589,1.23658,418100000.0
2005-07-06 22:50:00,1.23658,1.23663,1.2364,1.23655,525299999.0
2005-07-06 22:55:00,1.23663,1.23695,1.23614,1.23632,717699999.0
2005-07-06 23:00:00,1.2365,1.23685,1.23615,1.23668,691400001.0
2005-07-06 23:05:00,1.23627,1.23628,1.23525,1.23534,680999999.0
2005-07-06 23:10:00,1.2354,1.23615,1.2354,1.23576,746700006.0
2005-07-06 23:15:00,1.23574,1.23607,1.23536,1.23573,582500007.0
2005-07-06 23:20:00,1.23577,1.23587,1.23487,1.23492,536200008.0
2005-07-06 23:25:00,1.23498,1.23632,1.23181,1.23315,648999999.0
2005-07-06 23:30:00,1.23308,1.23337,1.23301,1.23325,506899999.0
2005-07-06 23:35:00,1.23312,1.23345,1.23309,1.23317,298500000.0
2005-07-06 23:40:00,1.23313,1.23316,1.23285,1.23291,570800002.0
2005-07-06 23:45:00,1.23313,1.23405,1.23295,1.23395,509700001.0
2005-07-06 23:50:00,1.23408,1.23416,1.23386,1.2341,382200000.0
2005-07-06 23:55:00,1.23406,1.23435,1.23406,1.23432,282500000.0
2005-07-07 00:00:00,1.23433,1.23463,1.23429,1.2345,309500005.0
2005-07-07 00:05:00,1.23446,1.23505,1.23446,1.23505,442799999.0
2005-07-07 00:10:00,1.23502,1.23519,1.23449,1.23512,625399998.0
2005-07-07 00:15:00,1.23496,1.23515,1.23369,1.23515,298099997.0
2005-07-07 00:20:00,1.2348,1.23515,1.23465,1.23465,501400002.0
2005-07-07 00:25:00,1.23497,1.23505,1.23454,1.23495,298400001.0
2005-07-07 00:30:00,1.23461,1.2351,1.23459,1.2351,495900002.0
2005-07-07 00:35:00,1.23513,1.2352,1.23502,1.23503,300699996.0
2005-07-07 00:40:00,1.23507,1.23525,1.23479,1.23479,389599999.0
2005-07-07 00:45:00,1.2352,1.23525,1.23485,1.23515,558600006.0
2005-07-07 00:50:00,1.23525,1.23525,1.23512,1.23517,412599999.0
2005-07-07 00:55:00,1.23506,1.2355,1.23493,1.23523,361800001.0
2005-07-07 01:00:00,1.2353,1.23541,1.23435,1.23493,442699998.0
2005-07-07 01:05:00,1.23485,1.23487,1.23362,1.23456,485600000.0
2005-07-07 01:10:00,1.2349,1.23522,1.23369,1.23522,187400002.0
2005-07-07 01:15:00,1.2353,1.23599,1.23522,1.23599,383799998.0
2005-07-07 01:20:00,1.23604,1.23625,1.23604,1.23606,338099999.0
2005-07-07 01:25:00,1.2361,1.23613,1.23584,1.236,256699999.0
2005-07-07 01:30:00,1.23596,1.23602,1.23574,1.23591,290699999.0
2005-07-07 01:35:00,1.23609,1.23647,1.23565,1.23647,318599997.0
2005-07-07 01:40:00,1.23637,1.23646,1.23578,1.23618,566700003.0
2005-07-07 01:45:00,1.23645,1.23663,1.23626,1.2365,276099999.0
2005-07-07 01:50:00,1.23647,1.23655,1.23613,1.2363,303000002.0
2005-07-07 01:55:00,1.2362,1.23636,1.23585,1.23636,274800000.0
2005-07-07 02:00:00,1.2363,1.2364,1.23591,1.23637,469600009.0
2005-07-07 02:05:00,1.23645,1.23645,1.23569,1.23635,282900002.0
2005-07-07 02:10:00,1.23633,1.2364,1.23609,1.2361,248800000.0
2005-07-07 02:15:00,1.23575,1.23622,1.23575,1.2361,296699996.0
2005-07-07 02:20:00,1.23572,1.23617,1.23572,1.23605,294600001.0
2005-07-07 02:25:00,1.23579,1.23621,1.23561,1.23603,270399999.0
2005-07-07 02:30:00,1.23589,1.23589,1.23529,1.23548,405400003.0
2005-07-07 02:35:00,1.23558,1.23558,1.2354,1.23555,291599999.0
2005-07-07 02:40:00,1.23543,1.23586,1.23543,1.23586,286900000.0
2005-07-07 02:45:00,1.23586,1.23602,1.23529,1.23596,276799997.0
2005-07-07 02:50:00,1.23602,1.2361,1.23362,1.23362,371400003.0
2005-07-07 02:55:00,1.23411,1.23572,1.23411,1.23528,264200002.0
2005-07-07 03:00:00,1.2356,1.23565,1.23494,1.23497,394599998.0
2005-07-07 03:05:00,1.23545,1.23575,1.23535,1.2357,368400004.0
2005-07-07 03:10:00,1.23568,1.23621,1.23565,1.23613,293099999.0
2005-07-07 03:15:00,1.2361,1.2361,1.23568,1.2359,423800001.0
2005-07-07 03:20:00,1.236,1.23618,1.23558,1.2357,510000003.0
2005-07-07 03:25:00,1.23575,1.23625,1.23575,1.23612,433500002.0
2005-07-07 03:30:00,1.23592,1.236,1.23552,1.23572,265500003.0
2005-07-07 03:35:00,1.23563,1.23566,1.23529,1.2356,232400002.0
2005-07-07 03:40:00,1.23569,1.23608,1.23566,1.23583,361500004.0
2005-07-07 03:45:00,1.23558,1.23587,1.23543,1.23545,252800001.0
2005-07-07 03:50:00,1.23547,1.23558,1.23521,1.23558,338400002.0
2005-07-07 03:55:00,1.2356,1.23565,1.2353,1.23565,173800001.0
2005-07-07 04:00:00,1.2357,1.23628,1.2357,1.23615,398900002.0
2005-07-07 04:05:00,1.23611,1.23631,1.23594,1.23625,345500004.0
2005-07-07 04:10:00,1.2362,1.23635,1.2361,1.23625,444100001.0
2005-07-07 04:15:00,1.23625,1.23625,1.2354,1.2354,275399999.0
2005-07-07 04:20:00,1.23569,1.23595,1.23566,1.23588,471500001.0
2005-07-07 04:25:00,1.236,1.23611,1.23592,1.23605,260800004.0
2005-07-07 04:30:00,1.23585,1.23628,1.23584,1.23602,344600002.0
2005-07-07 04:35:00,1.23569,1.23605,1.23557,1.236,247399998.0
2005-07-07 04:40:00,1.23598,1.23605,1.23581,1.236,288900000.0
2005-07-07 04:45:00,1.23586,1.23606,1.23568,1.23602,495799996.0
2005-07-07 04:50:00,1.23598,1.23598,1.23533,1.2355,368000000.0
2005-07-07 04:55:00,1.23552,1.23589,1.23548,1.23585,344999999.0
2005-07-07 05:00:00,1.2359,1.23623,1.2358,1.23614,457600001.0
2005-07-07 05:05:00,1.23607,1.23619,1.23551,1.23583,556200002.0
2005-07-07 05:10:00,1.23587,1.23618,1.2358,1.23618,216200001.0
2005-07-07 05:15:00,1.23615,1.23628,1.23592,1.23602,462589999.0
2005-07-07 05:20:00,1.2361,1.23615,1.23583,1.23615,205600000.0
2005-07-07 05:25:00,1.2361,1.2361,1.23559,1.23597,316900001.0
2005-07-07 05:30:00,1.23591,1.23597,1.2353,1.23585,292000003.0
2005-07-07 05:35:00,1.23603,1.23612,1.23582,1.23605,201100002.0
2005-07-07 05:40:00,1.23598,1.23618,1.23588,1.23608,341200000.0
2005-07-07 05:45:00,1.23597,1.23601,1.23527,1.23593,399099998.0
2005-07-07 05:50:00,1.23585,1.23617,1.2356,1.23609,570100004.0
2005-07-07 05:55:00,1.23606,1.23625,1.23573,1.23615,351099997.0
2005-07-07 06:00:00,1.23596,1.2362,1.23575,1.23605,444399996.0
2005-07-07 06:05:00,1.23615,1.23618,1.23593,1.23605,398999999.0
2005-07-07 06:10:00,1.23618,1.23638,1.23588,1.23638,358500002.0
2005-07-07 06:15:00,1.23615,1.23639,1.23593,1.2363,562100000.0
2005-07-07 06:20:00,1.23627,1.23643,1.23603,1.2364,479000004.0
2005-07-07 06:25:00,1.23635,1.23645,1.23604,1.2364,411000007.0
2005-07-07 06:30:00,1.23642,1.23645,1.2363,1.2364,310299998.0
2005-07-07 06:35:00,1.23633,1.23642,1.23592,1.2364,517900004.0
2005-07-07 06:40:00,1.23645,1.23652,1.236,1.23645,509500011.0
2005-07-07 06:45:00,1.2364,1.23645,1.23573,1.23627,401300002.0
2005-07-07 06:50:00,1.2361,1.23634,1.2358,1.23609,488600000.0
2005-07-07 06:55:00,1.23635,1.23635,1.23595,1.23595,261700000.0
2005-07-07 07:00:00,1.23621,1.23635,1.23596,1.2363,656699996.0
2005-07-07 07:05:00,1.23622,1.23635,1.23585,1.23625,341699999.0
2005-07-07 07:10:00,1.23597,1.2363,1.23593,1.23619,341200003.0
2005-07-07 07:15:00,1.23617,1.2363,1.2361,1.23624,335200002.0
2005-07-07 07:20:00,1.23619,1.23635,1.23594,1.23602,454600001.0
2005-07-07 07:25:00,1.2363,1.23638,1.23591,1.23608,480100002.0
2005-07-07 07:30:00,1.23625,1.23635,1.23622,1.2363,415899999.0
2005-07-07 07:35:00,1.23625,1.23635,1.23592,1.23595,244299999.0
2005-07-07 07:40:00,1.23625,1.23633,1.23591,1.23633,332700000.0
2005-07-07 07:45:00,1.23622,1.23637,1.23622,1.2363,358100001.0
2005-07-07 07:50:00,1.23619,1.23661,1.23606,1.23646,357900001.0
2005-07-07 07:55:00,1.23653,1.2366,1.23609,1.2364,384900001.0
2005-07-07 08:00:00,1.23655,1.23665,1.2362,1.23664,461400001.0
2005-07-07 08:05:00,1.2366,1.23665,1.23622,1.23652,492200001.0
2005-07-07 08:10:00,1.2366,1.23665,1.23616,1.23633,333000003.0
2005-07-07 08:15:00,1.23627,1.23643,1.236,1.23643,550100002.0
2005-07-07 08:20:00,1.23625,1.23645,1.23589,1.23629,445600003.0
2005-07-07 08:25:00,1.2364,1.2365,1.2363,1.2364,205800001.0
2005-07-07 08:30:00,1.23643,1.23662,1.23639,1.23657,541399996.0
2005-07-07 08:35:00,1.23657,1.23657,1.23625,1.23644,305200003.0
2005-07-07 08:40:00,1.23637,1.23641,1.23574,1.23581,455800005.0
2005-07-07 08:45:00,1.23576,1.23607,1.23576,1.23603,468000001.0
2005-07-07 08:50:00,1.23598,1.23641,1.23598,1.23637,492800006.0
2005-07-07 08:55:00,1.2363,1.23635,1.23595,1.23595,426600004.0
2005-07-07 09:00:00,1.23586,1.23608,1.23586,1.236,183400001.0
2005-07-07 09:05:00,1.236,1.23605,1.23564,1.23573,409799993.0
2005-07-07 09:10:00,1.23574,1.23615,1.23574,1.23604,285600002.0
2005-07-07 09:15:00,1.23603,1.23631,1.23586,1.23586,349200004.0
2005-07-07 09:20:00,1.23592,1.23618,1.23583,1.23599,302500002.0
2005-07-07 09:25:00,1.23603,1.23634,1.23603,1.23625,353799997.0
2005-07-07 09:30:00,1.23609,1.23609,1.23548,1.23565,345400002.0
2005-07-07 09:35:00,1.23562,1.23601,1.23562,1.23594,371599996.0
2005-07-07 09:40:00,1.23583,1.23603,1.23536,1.23587,325700000.0
2005-07-07 09:45:00,1.2355,1.23578,1.23505,1.23578,307699999.0
2005-07-07 09:50:00,1.23565,1.23565,1.23478,1.23482,417299995.0
2005-07-07 09:55:00,1.23527,1.23546,1.23525,1.23526,356599999.0
2005-07-07 10:00:00,1.23505,1.23514,1.23475,1.23499,497099998.0
2005-07-07 10:05:00,1.23485,1.23489,1.23373,1.23406,500500002.0
2005-07-07 10:10:00,1.23408,1.23439,1.23395,1.23439,399799999.0
2005-07-07 10:15:00,1.23446,1.23484,1.23386,1.23386,612190005.0
2005-07-07 10:20:00,1.23387,1.23395,1.23353,1.23371,369599998.0
2005-07-07 10:25:00,1.23372,1.23392,1.23341,1.23341,530100004.0
2005-07-07 10:30:00,1.23344,1.23408,1.23344,1.23406,488799998.0
2005-07-07 10:35:00,1.234,1.23476,1.23394,1.2342,570900001.0
2005-07-07 10:40:00,1.23413,1.23491,1.2341,1.23429,418600002.0
2005-07-07 10:45:00,1.23432,1.23432,1.23354,1.23373,560100004.0
2005-07-07 10:50:00,1.23374,1.23375,1.23338,1.23367,443899998.0
2005-07-07 10:55:00,1.23362,1.23371,1.23337,1.23337,473500004.0
2005-07-07 11:00:00,1.23323,1.23337,1.23312,1.23315,427100003.0
2005-07-07 11:05:00,1.23306,1.23341,1.23306,1.23333,333800003.0
2005-07-07 11:10:00,1.23322,1.23346,1.23311,1.23324,712299996.0
2005-07-07 11:15:00,1.23323,1.23343,1.23293,1.23315,562199998.0
2005-07-07 11:20:00,1.23322,1.23388,1.23315,1.23315,381399997.0
2005-07-07 11:25:00,1.23309,1.23321,1.23222,1.23228,688900000.0
2005-07-07 11:30:00,1.23252,1.23308,1.23227,1.23308,735300014.0
2005-07-07 11:35:00,1.23303,1.23374,1.23266,1.23332,527500006.0
2005-07-07 11:40:00,1.23338,1.23341,1.2329,1.23307,630400002.0
2005-07-07 11:45:00,1.23327,1.23341,1.23277,1.23291,439500003.0
2005-07-07 11:50:00,1.23289,1.23295,1.23241,1.23248,570900001.0
2005-07-07 11:55:00,1.23253,1.23288,1.2322,1.23264,580899998.0
2005-07-07 12:00:00,1.2328,1.23304,1.23211,1.23218,398499997.0
2005-07-07 12:05:00,1.23203,1.23268,1.23191,1.23268,406300002.0
2005-07-07 12:10:00,1.23274,1.23281,1.23215,1.23236,498399999.0
2005-07-07 12:15:00,1.2326,1.23334,1.2321,1.2329,327800001.0
2005-07-07 12:20:00,1.2329,1.23295,1.23196,1.23225,542500005.0
2005-07-07 12:25:00,1.23237,1.23337,1.23231,1.23303,640300003.0
2005-07-07 12:30:00,1.23301,1.23323,1.23227,1.23227,407100003.0
2005-07-07 12:35:00,1.2323,1.23328,1.23213,1.2331,436799993.0
2005-07-07 12:40:00,1.23315,1.23315,1.23231,1.23272,660400001.0
2005-07-07 12:45:00,1.23261,1.23261,1.23204,1.23242,548699989.0
2005-07-07 12:50:00,1.23252,1.23274,1.23229,1.23241,435199999.0
2005-07-07 12:55:00,1.23231,1.23232,1.2302,1.23036,381000001.0
2005-07-07 13:00:00,1.23023,1.23072,1.2298,1.23039,266100003.0
2005-07-07 13:05:00,1.23042,1.23072,1.23008,1.23072,544600007.0
2005-07-07 13:10:00,1.23062,1.23128,1.23045,1.23087,308599998.0
2005-07-07 13:15:00,1.23085,1.2313,1.23077,1.2313,329899999.0
2005-07-07 13:20:00,1.23134,1.23279,1.23134,1.23248,431800005.0
2005-07-07 13:25:00,1.23235,1.23235,1.23197,1.23197,220199999.0
2005-07-07 13:30:00,1.23205,1.2328,1.232,1.2328,555700005.0
2005-07-07 13:35:00,1.23315,1.23336,1.23266,1.23282,381299994.0
2005-07-07 13:40:00,1.23272,1.23319,1.23253,1.23253,509000000.0
2005-07-07 13:45:00,1.2328,1.2356,1.23217,1.23403,443599996.0
2005-07-07 13:50:00,1.23402,1.23415,1.23224,1.2327,373799998.0
2005-07-07 13:55:00,1.23273,1.23378,1.23257,1.23356,548000002.0
2005-07-07 14:00:00,1.23387,1.23393,1.23255,1.23365,463499999.0
2005-07-07 14:05:00,1.23357,1.23384,1.23333,1.2338,523999998.0
2005-07-07 14:10:00,1.23355,1.23406,1.23319,1.23389,489400001.0
2005-07-07 14:15:00,1.23383,1.23553,1.23257,1.23498,759300004.0
2005-07-07 14:20:00,1.23475,1.23518,1.23451,1.23481,335900000.0
2005-07-07 14:25:00,1.23483,1.2349,1.23428,1.23449,510599998.0
2005-07-07 14:30:00,1.23451,1.2353,1.23451,1.23514,427899996.0
2005-07-07 14:35:00,1.23498,1.23707,1.23485,1.23697,581599996.0
2005-07-07 14:40:00,1.23673,1.23729,1.23669,1.2369,629500007.0
2005-07-07 14:45:00,1.23683,1.23683,1.23571,1.23629,425699993.0
2005-07-07 14:50:00,1.23625,1.23625,1.23494,1.23494,363300001.0
2005-07-07 14:55:00,1.23518,1.23532,1.23396,1.23425,428700002.0
2005-07-07 15:00:00,1.23432,1.23461,1.23361,1.23461,381400003.0
2005-07-07 15:05:00,1.23494,1.23624,1.23494,1.23613,397200004.0
2005-07-07 15:10:00,1.23616,1.23616,1.23566,1.23567,439400000.0
2005-07-07 15:15:00,1.23583,1.23642,1.2358,1.23635,350900003.0
2005-07-07 15:20:00,1.23625,1.23625,1.23571,1.23593,534700002.0
2005-07-07 15:25:00,1.236,1.236,1.23554,1.23562,274900001.0
2005-07-07 15:30:00,1.23587,1.23675,1.23578,1.23596,329199999.0
2005-07-07 15:35:00,1.23595,1.23648,1.23589,1.23642,561900002.0
2005-07-07 15:40:00,1.23638,1.23647,1.23624,1.2364,399899996.0
2005-07-07 15:45:00,1.23638,1.23675,1.236,1.23633,515000004.0
2005-07-07 15:50:00,1.23639,1.23656,1.23608,1.23616,464900009.0
2005-07-07 15:55:00,1.23607,1.23638,1.23581,1.23638,546599998.0
2005-07-07 16:00:00,1.23643,1.23643,1.23427,1.23435,428799997.0
2005-07-07 16:05:00,1.23455,1.23555,1.23455,1.23537,508299995.0
2005-07-07 16:10:00,1.235,1.23536,1.23492,1.23503,384200006.0
2005-07-07 16:15:00,1.23503,1.23518,1.23492,1.235,366000003.0
2005-07-07 16:20:00,1.23495,1.23505,1.23397,1.23448,415199999.0
2005-07-07 16:25:00,1.2345,1.23451,1.23403,1.23431,558099992.0
2005-07-07 16:30:00,1.23417,1.23417,1.23215,1.23301,839400005.0
2005-07-07 16:35:00,1.23312,1.23338,1.23222,1.23338,455300004.0
2005-07-07 16:40:00,1.23336,1.23358,1.23311,1.23333,345900000.0
2005-07-07 16:45:00,1.23348,1.23376,1.23305,1.23308,496300002.0
2005-07-07 16:50:00,1.23352,1.23352,1.23255,1.23255,439200003.0
2005-07-07 16:55:00,1.23255,1.23255,1.23135,1.23161,542000001.0
2005-07-07 17:00:00,1.23135,1.23143,1.23049,1.23067,490900003.0
2005-07-07 17:05:00,1.23063,1.23078,1.22994,1.2301,346100001.0
2005-07-07 17:10:00,1.22997,1.2301,1.22818,1.22915,566900005.0
2005-07-07 17:15:00,1.22906,1.2291,1.22734,1.22776,517900005.0
2005-07-07 17:20:00,1.22773,1.22818,1.22752,1.2281,418999998.0
2005-07-07 17:25:00,1.22815,1.22835,1.22806,1.22835,441000005.0
2005-07-07 17:30:00,1.22838,1.22876,1.22832,1.22865,662300002.0
2005-07-07 17:35:00,1.22853,1.22895,1.22852,1.22887,480900000.0
2005-07-07 17:40:00,1.22894,1.22946,1.22884,1.2292,582899999.0
2005-07-07 17:45:00,1.22917,1.22917,1.22862,1.22864,405200005.0
2005-07-07 17:50:00,1.22866,1.22866,1.22814,1.22828,321800002.0
2005-07-07 17:55:00,1.22822,1.22886,1.22809,1.2285,390899995.0
2005-07-07 18:00:00,1.22828,1.22844,1.22801,1.22825,3298799987.0
2005-07-07 18:05:00,1.22832,1.22851,1.22769,1.22769,4274200009.0
2005-07-07 18:10:00,1.22773,1.22828,1.22772,1.22813,2573400009.0
2005-07-07 18:15:00,1.22805,1.22814,1.22748,1.22752,3080100016.0
2005-07-07 18:20:00,1.22755,1.22821,1.2274,1.22807,2129000003.0
2005-07-07 18:25:00,1.22805,1.2286,1.228,1.2286,2420700001.0
2005-07-07 18:30:00,1.22858,1.22858,1.22815,1.22843,2834400007.0
2005-07-07 18:35:00,1.22846,1.22867,1.22831,1.22853,1423599995.0
2005-07-07 18:40:00,1.2285,1.22859,1.22777,1.2284,2254000005.0
2005-07-07 18:45:00,1.2283,1.22866,1.22773,1.22863,853899994.0
2005-07-07 18:50:00,1.2286,1.22888,1.2285,1.2285,1333999993.0
2005-07-07 18:55:00,1.22845,1.22867,1.22823,1.22842,1684500000.0
2005-07-07 19:00:00,1.22842,1.2285,1.2277,1.22835,1135100004.0
2005-07-07 19:05:00,1.22838,1.22893,1.22825,1.22884,2131199999.0
2005-07-07 19:10:00,1.22897,1.22941,1.22897,1.22928,1432500011.0
2005-07-07 19:15:00,1.22916,1.2292,1.22883,1.22899,1772800002.0
2005-07-07 19:20:00,1.229,1.22922,1.22895,1.2292,693800004.0
2005-07-07 19:25:00,1.2292,1.2292,1.22895,1.229,672400008.0
2005-07-07 19:30:00,1.22905,1.22915,1.22886,1.22887,785500004.0
2005-07-07 19:35:00,1.22875,1.22893,1.22854,1.22876,1148699999.0
2005-07-07 19:40:00,1.22881,1.22881,1.22814,1.22852,838700003.0
2005-07-07 19:45:00,1.2286,1.22861,1.22789,1.22858,610400003.0
2005-07-07 19:50:00,1.22858,1.22858,1.22788,1.2279,475599998.0
2005-07-07 19:55:00,1.22795,1.22809,1.22775,1.22775,772600005.0
2005-07-07 20:00:00,1.2278,1.22788,1.2269,1.22705,807100006.0
2005-07-07 20:05:00,1.2271,1.22764,1.22701,1.2272,988600003.0
2005-07-07 20:10:00,1.22718,1.22749,1.22712,1.22732,1194600005.0
2005-07-07 20:15:00,1.22738,1.22746,1.22723,1.22733,1593799998.0
2005-07-07 20:20:00,1.22734,1.22753,1.22732,1.22735,1772799990.0
2005-07-07 20:25:00,1.22744,1.22753,1.22715,1.22725,1575499998.0
2005-07-07 20:30:00,1.22722,1.22763,1.2272,1.22749,1368700004.0
2005-07-07 20:35:00,1.22759,1.22781,1.22755,1.22781,1571999991.0
2005-07-07 20:40:00,1.22778,1.22828,1.22709,1.22828,1372600006.0
2005-07-07 20:45:00,1.22821,1.22823,1.22762,1.22823,1188100002.0
2005-07-07 20:50:00,1.2282,1.22823,1.22787,1.22795,1242100003.0
2005-07-07 20:55:00,1.228,1.22803,1.22764,1.22782,1768700008.0
2005-07-07 21:00:00,1.2279,1.22842,1.22788,1.22836,2669489999.0
2005-07-07 21:05:00,1.2284,1.22898,1.22831,1.22895,1855799998.0
2005-07-07 21:10:00,1.22892,1.22892,1.22806,1.22857,1489000005.0
2005-07-07 21:15:00,1.22853,1.22884,1.22851,1.22883,343899998.0
2005-07-07 21:20:00,1.22888,1.2292,1.2283,1.22888,357900000.0
2005-07-07 21:25:00,1.229,1.22903,1.2284,1.22852,875800008.0
2005-07-07 21:30:00,1.22861,1.22912,1.22857,1.22902,692200006.0
2005-07-07 21:35:00,1.22898,1.22898,1.22861,1.22861,664299997.0
2005-07-07 21:40:00,1.2286,1.22863,1.22822,1.2283,699600002.0
2005-07-07 21:45:00,1.22825,1.22846,1.22808,1.2282,830800007.0
2005-07-07 21:50:00,1.22815,1.2284,1.22795,1.22818,676800001.0
2005-07-07 21:55:00,1.2283,1.22837,1.22794,1.22836,377900002.0
2005-07-07 22:00:00,1.2284,1.22885,1.2283,1.22847,843300001.0
2005-07-07 22:05:00,1.22838,1.22863,1.22836,1.22855,713800004.0
2005-07-07 22:10:00,1.22862,1.22885,1.22851,1.22865,622799998.0
2005-07-07 22:15:00,1.22887,1.22894,1.22853,1.22859,394600003.0
2005-07-07 22:20:00,1.22862,1.22868,1.22828,1.22847,595999998.0
2005-07-07 22:25:00,1.22841,1.22842,1.22761,1.22837,927299999.0
2005-07-07 22:30:00,1.22805,1.2281,1.2279,1.228,856100000.0
2005-07-07 22:35:00,1.22802,1.22802,1.22737,1.22745,464999998.0
2005-07-07 22:40:00,1.22742,1.22763,1.22731,1.22754,784000002.0
2005-07-07 22:45:00,1.22762,1.22793,1.22761,1.2277,337300005.0
2005-07-07 22:50:00,1.22778,1.2279,1.22763,1.22785,493600000.0
2005-07-07 22:55:00,1.2279,1.22795,1.22718,1.22733,798499997.0
2005-07-07 23:00:00,1.22723,1.22785,1.2272,1.22772,459500002.0
2005-07-07 23:05:00,1.22763,1.22828,1.22749,1.22828,560800002.0
2005-07-07 23:10:00,1.22817,1.22861,1.22776,1.22861,501000000.0
2005-07-07 23:15:00,1.22873,1.22873,1.22789,1.22802,519900001.0
2005-07-07 23:20:00,1.22801,1.22867,1.22801,1.22831,272499998.0
2005-07-07 23:25:00,1.22823,1.22823,1.22749,1.22755,702100002.0
2005-07-07 23:30:00,1.22793,1.22807,1.22744,1.22769,558300001.0
2005-07-07 23:35:00,1.2275,1.22763,1.22698,1.22711,320399997.0
2005-07-07 23:40:00,1.22709,1.22709,1.226,1.2261,357800003.0
2005-07-07 23:45:00,1.22653,1.22655,1.22614,1.22637,420400007.0
2005-07-07 23:50:00,1.22645,1.22658,1.22608,1.22658,300000000.0
2005-07-07 23:55:00,1.22656,1.22692,1.22614,1.22688,364800001.0
2005-07-08 00:00:00,1.22695,1.22695,1.22649,1.22687,391300002.0
2005-07-08 00:05:00,1.22685,1.22732,1.22685,1.22732,344700001.0
2005-07-08 00:10:00,1.22734,1.22745,1.22697,1.2274,424300001.0
2005-07-08 00:15:00,1.2274,1.22748,1.22667,1.22745,548699996.0
2005-07-08 00:20:00,1.22709,1.22797,1.22709,1.22797,410000001.0
2005-07-08 00:25:00,1.22797,1.22805,1.22748,1.2277,321999999.0
2005-07-08 00:30:00,1.22795,1.22804,1.22771,1.22799,286800004.0
2005-07-08 00:35:00,1.22785,1.22795,1.22747,1.22763,299399999.0
2005-07-08 00:40:00,1.22764,1.22765,1.22729,1.22744,419899996.0
2005-07-08 00:45:00,1.2274,1.22745,1.22712,1.22735,306000000.0
2005-07-08 00:50:00,1.22745,1.2279,1.22732,1.22765,340799999.0
2005-07-08 00:55:00,1.2279,1.22795,1.22761,1.22766,412300001.0
2005-07-08 01:00:00,1.2279,1.22798,1.22751,1.22788,430999998.0
2005-07-08 01:05:00,1.22778,1.22795,1.2275,1.22795,348600000.0
2005-07-08 01:10:00,1.22782,1.2279,1.2276,1.22776,216000000.0
2005-07-08 01:15:00,1.2279,1.22795,1.2276,1.22774,360800005.0
2005-07-08 01:20:00,1.2279,1.2282,1.22782,1.22812,133999998.0
2005-07-08 01:25:00,1.2282,1.22825,1.22786,1.22803,360000002.0
2005-07-08 01:30:00,1.22804,1.22808,1.22766,1.22777,477600001.0
2005-07-08 01:35:00,1.2279,1.22815,1.22772,1.22772,318199997.0
2005-07-08 01:40:00,1.228,1.22818,1.22771,1.22771,247999999.0
2005-07-08 01:45:00,1.22778,1.22842,1.22778,1.22801,292199999.0
2005-07-08 01:50:00,1.22797,1.22826,1.22776,1.2281,385900002.0
2005-07-08 01:55:00,1.22792,1.22823,1.22789,1.22823,337200000.0
2005-07-08 02:00:00,1.22803,1.2281,1.22785,1.22795,434499999.0
2005-07-08 02:05:00,1.22809,1.22815,1.22762,1.22785,450799994.0
2005-07-08 02:10:00,1.22784,1.2279,1.22756,1.2279,287000001.0
2005-07-08 02:15:00,1.22798,1.22798,1.2272,1.22723,321600000.0
2005-07-08 02:20:00,1.2272,1.22748,1.22692,1.22713,427200000.0
2005-07-08 02:25:00,1.22711,1.2275,1.2266,1.22743,342200000.0
2005-07-08 02:30:00,1.22744,1.22781,1.22709,1.22781,331400002.0
2005-07-08 02:35:00,1.22783,1.22845,1.22735,1.22845,397900001.0
2005-07-08 02:40:00,1.22851,1.229,1.22753,1.2289,297599999.0
2005-07-08 02:45:00,1.22925,1.22935,1.22726,1.22894,355100002.0
2005-07-08 02:50:00,1.22883,1.22919,1.22848,1.22917,279799999.0
2005-07-08 02:55:00,1.22925,1.22929,1.22892,1.22915,400500000.0
2005-07-08 03:00:00,1.2292,1.22934,1.22895,1.22895,428199998.0
2005-07-08 03:05:00,1.22877,1.22919,1.22864,1.22919,297100002.0
2005-07-08 03:10:00,1.22918,1.22923,1.22884,1.22915,366400000.0
2005-07-08 03:15:00,1.22897,1.22962,1.22884,1.2294,266399996.0
2005-07-08 03:20:00,1.22945,1.22961,1.22915,1.22925,395200002.0
2005-07-08 03:25:00,1.2295,1.22963,1.22916,1.22953,316300002.0
2005-07-08 03:30:00,1.22954,1.22954,1.22903,1.22945,382500000.0
2005-07-08 03:35:00,1.22937,1.22997,1.22937,1.22974,238800003.0
2005-07-08 03:40:00,1.22985,1.22993,1.22917,1.22962,352800004.0
2005-07-08 03:45:00,1.22976,1.22986,1.2293,1.22933,432400002.0
2005-07-08 03:50:00,1.22955,1.22965,1.22927,1.2295,355600001.0
2005-07-08 03:55:00,1.2295,1.2295,1.22912,1.22936,175300003.0
2005-07-08 04:00:00,1.22938,1.22947,1.22906,1.22906,241399998.0
2005-07-08 04:05:00,1.2294,1.22945,1.22914,1.22933,279200000.0
2005-07-08 04:10:00,1.2293,1.2293,1.22895,1.22895,457000000.0
2005-07-08 04:15:00,1.22902,1.22922,1.22888,1.22888,344600000.0
2005-07-08 04:20:00,1.22919,1.2293,1.22879,1.22922,442300000.0
2005-07-08 04:25:00,1.22933,1.2295,1.22918,1.22945,308499999.0
2005-07-08 04:30:00,1.22952,1.22974,1.22921,1.22969,486100005.0
2005-07-08 04:35:00,1.22972,1.22975,1.22945,1.2297,213800001.0
2005-07-08 04:40:00,1.2297,1.22995,1.22963,1.22971,381800000.0
2005-07-08 04:45:00,1.22975,1.22982,1.22953,1.22973,299100004.0
2005-07-08 04:50:00,1.22965,1.22975,1.22948,1.22962,257399998.0
2005-07-08 04:55:00,1.22955,1.2297,1.22926,1.22967,315699997.0
2005-07-08 05:00:00,1.22929,1.22988,1.22929,1.2298,322000002.0
2005-07-08 05:05:00,1.2297,1.23005,1.22959,1.22993,389499995.0
2005-07-08 05:10:00,1.23,1.23025,1.22985,1.22994,378900002.0
2005-07-08 05:15:00,1.23004,1.23022,1.22969,1.23002,361399995.0
2005-07-08 05:20:00,1.23018,1.23018,1.22984,1.22986,539100002.0
2005-07-08 05:25:00,1.2301,1.23015,1.23005,1.23007,285600001.0
2005-07-08 05:30:00,1.23002,1.23015,1.22992,1.23002,490000000.0
2005-07-08 05:35:00,1.2301,1.23019,1.22975,1.23019,190000000.0
2005-07-08 05:40:00,1.23006,1.23011,1.22977,1.22997,269000000.0
2005-07-08 05:45:00,1.2299,1.23025,1.22985,1.23021,576300003.0
2005-07-08 05:50:00,1.23002,1.23025,1.22985,1.23007,594000007.0
2005-07-08 05:55:00,1.23018,1.23018,1.22965,1.22981,392300001.0
2005-07-08 06:00:00,1.22988,1.23015,1.22984,1.22989,418900005.0
2005-07-08 06:05:00,1.23015,1.23015,1.23002,1.23005,410700003.0
2005-07-08 06:10:00,1.22999,1.23015,1.22982,1.22993,421199997.0
2005-07-08 06:15:00,1.22986,1.22987,1.22972,1.2298,477000001.0
2005-07-08 06:20:00,1.22969,1.23008,1.22959,1.22993,350600003.0
2005-07-08 06:25:00,1.23005,1.23025,1.22984,1.2301,408800001.0
2005-07-08 06:30:00,1.22998,1.23011,1.22949,1.22991,257299999.0
2005-07-08 06:35:00,1.22954,1.2299,1.22954,1.2298,258699999.0
2005-07-08 06:40:00,1.22988,1.23013,1.22965,1.23005,369400003.0
2005-07-08 06:45:00,1.2301,1.23015,1.22977,1.22977,365200000.0
2005-07-08 06:50:00,1.22967,1.22998,1.22944,1.22992,386800003.0
2005-07-08 06:55:00,1.23,1.23025,1.22974,1.2302,350600001.0
2005-07-08 07:00:00,1.2299,1.23025,1.22988,1.2302,575900001.0
2005-07-08 07:05:00,1.23005,1.23007,1.22957,1.22957,394500003.0
2005-07-08 07:10:00,1.22984,1.23005,1.2297,1.2298,494200002.0
2005-07-08 07:15:00,1.22997,1.23002,1.22972,1.22981,493900005.0
2005-07-08 07:20:00,1.22999,1.23009,1.22961,1.22961,288699997.0
2005-07-08 07:25:00,1.23,1.23008,1.22992,1.23,435800005.0
2005-07-08 07:30:00,1.22995,1.2301,1.22963,1.23003,590600001.0
2005-07-08 07:35:00,1.22995,1.23005,1.22975,1.22984,368000002.0
2005-07-08 07:40:00,1.22985,1.23009,1.22971,1.22995,410099999.0
2005-07-08 07:45:00,1.22982,1.23002,1.22982,1.2299,334399998.0
2005-07-08 07:50:00,1.22995,1.22995,1.22978,1.22985,365500000.0
2005-07-08 07:55:00,1.22989,1.22991,1.22938,1.22977,247699999.0
2005-07-08 08:00:00,1.22977,1.22998,1.22977,1.22988,393799996.0
2005-07-08 08:05:00,1.22978,1.23025,1.22967,1.22987,301600000.0
2005-07-08 08:10:00,1.23011,1.23027,1.22997,1.23004,400299998.0
2005-07-08 08:15:00,1.23012,1.23035,1.2299,1.23035,221700002.0
2005-07-08 08:20:00,1.23025,1.23026,1.23005,1.2301,333399997.0
2005-07-08 08:25:00,1.23012,1.23012,1.22857,1.2299,334499999.0
2005-07-08 08:30:00,1.23003,1.23013,1.22925,1.22935,331300001.0
2005-07-08 08:35:00,1.22942,1.22965,1.22937,1.2296,256099998.0
2005-07-08 08:40:00,1.22957,1.22981,1.22952,1.22958,372800006.0
2005-07-08 08:45:00,1.2295,1.22953,1.22921,1.22949,307400002.0
2005-07-08 08:50:00,1.22935,1.22952,1.22869,1.22871,413700001.0
2005-07-08 08:55:00,1.22863,1.22946,1.2286,1.22909,458899998.0
2005-07-08 09:00:00,1.22905,1.22912,1.22879,1.22912,341900000.0
2005-07-08 09:05:00,1.22917,1.22976,1.22903,1.22976,264800001.0
2005-07-08 09:10:00,1.22971,1.22971,1.2293,1.2295,363299997.0
2005-07-08 09:15:00,1.2295,1.23013,1.22945,1.23009,442500005.0
2005-07-08 09:20:00,1.23015,1.23015,1.22947,1.22947,318099999.0
2005-07-08 09:25:00,1.22948,1.23018,1.22938,1.22995,270700001.0
2005-07-08 09:30:00,1.2299,1.2301,1.22988,1.23005,184800002.0
2005-07-08 09:35:00,1.23009,1.23026,1.23002,1.23004,392500000.0
2005-07-08 09:40:00,1.22977,1.23013,1.22939,1.22983,371200001.0
2005-07-08 09:45:00,1.22973,1.22985,1.22948,1.2295,340499996.0
2005-07-08 09:50:00,1.22939,1.22963,1.22938,1.22953,246399999.0
2005-07-08 09:55:00,1.2293,1.22969,1.22869,1.22964,328900000.0
2005-07-08 10:00:00,1.22957,1.22972,1.22953,1.2296,505599999.0
2005-07-08 10:05:00,1.22957,1.22957,1.22939,1.22948,351700001.0
2005-07-08 10:10:00,1.22945,1.2296,1.22931,1.22942,339900001.0
2005-07-08 10:15:00,1.22942,1.2295,1.22922,1.22943,475700000.0
2005-07-08 10:20:00,1.22945,1.22946,1.22874,1.22907,333200002.0
2005-07-08 10:25:00,1.22912,1.22919,1.22882,1.22913,417100004.0
2005-07-08 10:30:00,1.22911,1.22911,1.22868,1.22877,356299995.0
2005-07-08 10:35:00,1.22871,1.22889,1.22852,1.2287,496599998.0
2005-07-08 10:40:00,1.22862,1.22877,1.22823,1.2284,306600004.0
2005-07-08 10:45:00,1.2285,1.22907,1.22803,1.22812,455000004.0
2005-07-08 10:50:00,1.22885,1.22905,1.22879,1.22905,508399999.0
2005-07-08 10:55:00,1.22896,1.229,1.22852,1.2286,411999999.0
2005-07-08 11:00:00,1.22848,1.22877,1.22823,1.2287,561799996.0
2005-07-08 11:05:00,1.22868,1.22883,1.22863,1.22874,420500008.0
2005-07-08 11:10:00,1.22873,1.22922,1.22822,1.22912,539600006.0
2005-07-08 11:15:00,1.22913,1.22927,1.22895,1.22905,465500001.0
2005-07-08 11:20:00,1.22909,1.22915,1.22895,1.22903,310599999.0
2005-07-08 11:25:00,1.22877,1.22877,1.22729,1.22825,564200008.0
2005-07-08 11:30:00,1.22853,1.22952,1.2285,1.22939,428800003.0
2005-07-08 11:35:00,1.22938,1.22938,1.22883,1.22902,468599999.0
2005-07-08 11:40:00,1.22925,1.22941,1.22863,1.22941,580599998.0
2005-07-08 11:45:00,1.22953,1.22953,1.22893,1.22896,449499998.0
2005-07-08 11:50:00,1.22888,1.22907,1.22861,1.22868,603500005.0
2005-07-08 11:55:00,1.2288,1.22897,1.22852,1.22888,474000003.0
2005-07-08 12:00:00,1.22898,1.22906,1.22869,1.229,434800004.0
2005-07-08 12:05:00,1.22902,1.22953,1.22863,1.2294,434299999.0
2005-07-08 12:10:00,1.22946,1.22958,1.22926,1.22945,462199997.0
2005-07-08 12:15:00,1.22944,1.22999,1.22927,1.22976,415099999.0
2005-07-08 12:20:00,1.22968,1.2299,1.22905,1.22912,423200000.0
2005-07-08 12:25:00,1.22914,1.22931,1.22909,1.2292,516600003.0
2005-07-08 12:30:00,1.22904,1.22904,1.22859,1.22859,446100001.0
2005-07-08 12:35:00,1.22844,1.22845,1.22785,1.2282,379400002.0
2005-07-08 12:40:00,1.22828,1.22848,1.22796,1.22839,567800000.0
2005-07-08 12:45:00,1.2284,1.22893,1.22781,1.22874,330700001.0
2005-07-08 12:50:00,1.22869,1.22906,1.22865,1.22894,244899999.0
2005-07-08 12:55:00,1.2288,1.22895,1.22812,1.2286,335300001.0
2005-07-08 13:00:00,1.2283,1.22845,1.22727,1.22775,352100002.0
2005-07-08 13:05:00,1.22788,1.22814,1.22771,1.22814,611000003.0
2005-07-08 13:10:00,1.2282,1.2283,1.22741,1.22821,580100003.0
2005-07-08 13:15:00,1.22803,1.22805,1.22729,1.22778,298800001.0
2005-07-08 13:20:00,1.22778,1.22795,1.22769,1.22779,337600002.0
2005-07-08 13:25:00,1.22767,1.22772,1.22714,1.22743,408300000.0
2005-07-08 13:30:00,1.2275,1.22799,1.22689,1.2279,401600004.0
2005-07-08 13:35:00,1.228,1.22805,1.22704,1.2271,558600003.0
2005-07-08 13:40:00,1.22782,1.22782,1.22746,1.22762,491400001.0
2005-07-08 13:45:00,1.22771,1.22797,1.22761,1.22775,352000001.0
2005-07-08 13:50:00,1.2277,1.22777,1.22704,1.22729,494700003.0
2005-07-08 13:55:00,1.22732,1.22732,1.22678,1.22689,369700001.0
2005-07-08 14:00:00,1.22705,1.22733,1.22672,1.22713,398500002.0
2005-07-08 14:05:00,1.22742,1.22775,1.2274,1.2274,340899999.0
2005-07-08 14:10:00,1.22739,1.22739,1.22651,1.2266,486600005.0
2005-07-08 14:15:00,1.22653,1.22684,1.22634,1.22645,539400007.0
2005-07-08 14:20:00,1.22641,1.227,1.22614,1.227,495200001.0
2005-07-08 14:25:00,1.22688,1.22728,1.22681,1.22682,575600005.0
2005-07-08 14:30:00,1.22649,1.22796,1.2251,1.22687,488299998.0
2005-07-08 14:35:00,1.22668,1.22705,1.22411,1.22461,554199999.0
2005-07-08 14:40:00,1.22492,1.22492,1.22327,1.22426,726799998.0
2005-07-08 14:45:00,1.22431,1.22474,1.22075,1.2215,412200001.0
2005-07-08 14:50:00,1.22177,1.2221,1.22072,1.22178,572500000.0
2005-07-08 14:55:00,1.22197,1.22197,1.22097,1.22121,535100004.0
2005-07-08 15:00:00,1.22117,1.22117,1.22011,1.22034,428899998.0
2005-07-08 15:05:00,1.22038,1.22173,1.22015,1.22019,579100000.0
2005-07-08 15:10:00,1.22006,1.22048,1.21971,1.22019,661500002.0
2005-07-08 15:15:00,1.2201,1.22025,1.21915,1.21956,612499998.0
2005-07-08 15:20:00,1.2194,1.2198,1.21893,1.21978,441500006.0
2005-07-08 15:25:00,1.21993,1.22026,1.21939,1.2196,517600001.0
2005-07-08 15:30:00,1.21965,1.22012,1.21937,1.21997,458300002.0
2005-07-08 15:35:00,1.2198,1.22002,1.21843,1.21845,447500000.0
2005-07-08 15:40:00,1.21843,1.21853,1.21786,1.21816,591899997.0
2005-07-08 15:45:00,1.21803,1.21829,1.2175,1.2177,412299998.0
2005-07-08 15:50:00,1.21755,1.21846,1.21731,1.21827,245200001.0
2005-07-08 15:55:00,1.2184,1.21957,1.2184,1.21904,368400003.0
2005-07-08 16:00:00,1.21833,1.21875,1.21722,1.21795,395599999.0
2005-07-08 16:05:00,1.21816,1.21954,1.21798,1.21941,496600000.0
2005-07-08 16:10:00,1.21951,1.22007,1.21936,1.21993,337799998.0
2005-07-08 16:15:00,1.22,1.22068,1.2196,1.22064,593100004.0
2005-07-08 16:20:00,1.2208,1.22135,1.22043,1.22043,513700002.0
2005-07-08 16:25:00,1.22027,1.22063,1.21996,1.22046,425300002.0
2005-07-08 16:30:00,1.22047,1.22106,1.22042,1.22078,449300003.0
2005-07-08 16:35:00,1.22081,1.22091,1.22037,1.22037,457599999.0
2005-07-08 16:40:00,1.22024,1.22046,1.22008,1.22008,424099998.0
2005-07-08 16:45:00,1.22014,1.22045,1.21929,1.21945,450399998.0
2005-07-08 16:50:00,1.21967,1.21978,1.2188,1.219,465199999.0
2005-07-08 16:55:00,1.2191,1.2197,1.21826,1.21845,451500008.0
2005-07-08 17:00:00,1.2188,1.2197,1.2188,1.21925,699900008.0
2005-07-08 17:05:00,1.21927,1.21968,1.21927,1.21949,450499996.0
2005-07-08 17:10:00,1.21945,1.22036,1.21945,1.22018,589100003.0
2005-07-08 17:15:00,1.22026,1.22058,1.22026,1.22035,341699994.0
2005-07-08 17:20:00,1.22031,1.22042,1.22002,1.22012,479400003.0
2005-07-08 17:25:00,1.22035,1.22072,1.22016,1.22017,373700003.0
2005-07-08 17:30:00,1.22012,1.221,1.22011,1.22025,389799998.0
2005-07-08 17:35:00,1.22029,1.22062,1.22007,1.22028,453090003.0
2005-07-08 17:40:00,1.22023,1.22023,1.21982,1.21988,612300000.0
2005-07-08 17:45:00,1.2198,1.22052,1.2198,1.22016,393000005.0
2005-07-08 17:50:00,1.22005,1.2202,1.21983,1.22017,542400002.0
2005-07-08 17:55:00,1.22011,1.22093,1.21999,1.22051,523400000.0
2005-07-08 18:00:00,1.22053,1.22068,1.22028,1.22033,3295600014.0
2005-07-08 18:05:00,1.22039,1.22056,1.22019,1.22032,4198799994.0
2005-07-08 18:10:00,1.2204,1.2205,1.22029,1.22047,2584299998.0
2005-07-08 18:15:00,1.22041,1.22052,1.21936,1.21936,2829500012.0
2005-07-08 18:20:00,1.21923,1.21925,1.21881,1.21914,2086300003.0
2005-07-08 18:25:00,1.21906,1.21943,1.219,1.2193,2684299992.0
2005-07-08 18:30:00,1.21936,1.21965,1.21933,1.21948,2732900012.0
2005-07-08 18:35:00,1.21937,1.21948,1.21923,1.21948,1468200008.0
2005-07-08 18:40:00,1.21949,1.21953,1.21894,1.21909,2589100005.0
2005-07-08 18:45:00,1.21918,1.21962,1.21914,1.21962,1138099998.0
2005-07-08 18:50:00,1.2196,1.22001,1.21948,1.22001,1131099997.0
2005-07-08 18:55:00,1.22006,1.22016,1.21987,1.22002,1860100004.0
2005-07-08 19:00:00,1.22001,1.2202,1.21984,1.21987,1387299996.0
2005-07-08 19:05:00,1.2199,1.21995,1.21982,1.21985,1816000002.0
2005-07-08 19:10:00,1.21983,1.21999,1.21963,1.21995,1061900004.0
2005-07-08 19:15:00,1.21992,1.21999,1.21969,1.21986,1434400009.0
2005-07-08 19:20:00,1.21987,1.2199,1.21952,1.2199,864400003.0
2005-07-08 19:25:00,1.21985,1.21985,1.21932,1.21934,959500006.0
2005-07-08 19:30:00,1.21943,1.21949,1.21849,1.21939,774200000.0
2005-07-08 19:35:00,1.21936,1.21958,1.21932,1.21946,1259799996.0
2005-07-08 19:40:00,1.21943,1.21945,1.21916,1.21935,973900000.0
2005-07-08 19:45:00,1.2194,1.21955,1.21931,1.2195,419400000.0
2005-07-08 19:50:00,1.21946,1.21949,1.21937,1.21942,293900002.0
2005-07-08 19:55:00,1.21951,1.21958,1.21937,1.21943,759500004.0
2005-07-08 20:00:00,1.21952,1.21987,1.21952,1.21967,1177899999.0
2005-07-08 20:05:00,1.21968,1.2199,1.21955,1.21955,1069299995.0
2005-07-08 20:10:00,1.21953,1.21978,1.21944,1.2195,1382599998.0
2005-07-08 20:15:00,1.21952,1.21953,1.21924,1.21945,1748100008.0
2005-07-08 20:20:00,1.2194,1.21945,1.21914,1.21915,1734990000.0
2005-07-08 20:25:00,1.21922,1.21939,1.21907,1.21922,1781699991.0
2005-07-08 20:30:00,1.21902,1.2192,1.21879,1.21888,1463200012.0
2005-07-08 20:35:00,1.21889,1.21906,1.21871,1.21891,1664499999.0
2005-07-08 20:40:00,1.21903,1.21918,1.21881,1.21913,1449800005.0
2005-07-08 20:45:00,1.2191,1.21933,1.21896,1.21926,1014399998.0
2005-07-08 20:50:00,1.21919,1.21928,1.21884,1.21888,1010700002.0
2005-07-08 20:55:00,1.21888,1.21938,1.21874,1.21935,1644000011.0
2005-07-08 21:00:00,1.21933,1.21933,1.21908,1.21925,2832299997.0
2005-07-08 21:05:00,1.21924,1.21932,1.21885,1.21888,1789200011.0
2005-07-08 21:10:00,1.21885,1.21912,1.2183,1.21877,1871300007.0
2005-07-08 21:15:00,1.2187,1.21875,1.21832,1.21835,487800001.0
2005-07-08 21:20:00,1.21837,1.21858,1.21802,1.21856,782100001.0
2005-07-08 21:25:00,1.21852,1.21871,1.21825,1.21828,827999997.0
2005-07-08 21:30:00,1.2186,1.21869,1.21828,1.21863,727900005.0
2005-07-08 21:35:00,1.21852,1.21878,1.21836,1.21842,675000000.0
2005-07-08 21:40:00,1.21843,1.21858,1.21838,1.21853,673300003.0
2005-07-08 21:45:00,1.2185,1.21855,1.21842,1.21848,766099996.0
2005-07-08 21:50:00,1.21847,1.21879,1.21842,1.21855,569100005.0
2005-07-08 21:55:00,1.21865,1.21897,1.21865,1.21897,304900003.0
2005-07-08 22:00:00,1.21883,1.21912,1.21857,1.21902,1021200004.0
2005-07-08 22:05:00,1.21902,1.21935,1.21874,1.21874,642099996.0
2005-07-08 22:10:00,1.21861,1.21861,1.21842,1.21854,439400000.0
2005-07-08 22:15:00,1.21857,1.21857,1.2184,1.21844,486699999.0
2005-07-08 22:20:00,1.21839,1.21843,1.21822,1.21836,595600002.0
2005-07-08 22:25:00,1.21838,1.21842,1.21796,1.21827,699600010.0
2005-07-08 22:30:00,1.21826,1.21842,1.21797,1.21833,654800000.0
2005-07-08 22:35:00,1.21846,1.21851,1.21787,1.218,477600006.0
2005-07-08 22:40:00,1.21812,1.2185,1.2179,1.21838,827800002.0
2005-07-08 22:45:00,1.21842,1.21852,1.21797,1.21812,554600005.0
2005-07-08 22:50:00,1.21795,1.21836,1.2177,1.21802,730099995.0
2005-07-08 22:55:00,1.21803,1.21858,1.21795,1.21806,730100000.0
2005-07-11 00:00:00,1.2193,1.2193,1.2191,1.2191,340000004.0
2005-07-11 00:05:00,1.2193,1.2193,1.2193,1.2193,170000002.0
2005-07-11 00:10:00,1.2195,1.2195,1.2191,1.2191,340000004.0
2005-07-11 00:15:00,1.2193,1.2193,1.2193,1.2193,170000002.0
2005-07-11 00:25:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:30:00,1.2191,1.2191,1.2191,1.2191,170000002.0
2005-07-11 00:35:00,1.219,1.219,1.2188,1.2189,340000004.0
2005-07-11 00:40:00,1.2188,1.2189,1.2188,1.2189,510000006.0
2005-07-11 00:45:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 00:50:00,1.2189,1.2189,1.2187,1.2187,510000006.0
2005-07-11 00:55:00,1.2185,1.2187,1.2185,1.2186,510000006.0
2005-07-11 01:00:00,1.2185,1.2185,1.2185,1.2185,170000002.0
2005-07-11 01:05:00,1.2186,1.2187,1.2186,1.2186,680000008.0
2005-07-11 01:10:00,1.2187,1.2188,1.2187,1.2188,170000002.0
2005-07-11 01:15:00,1.2191,1.2191,1.219,1.219,340000004.0
2005-07-11 01:25:00,1.2189,1.219,1.2187,1.2187,680000008.0
2005-07-11 01:35:00,1.2186,1.2188,1.2186,1.2186,510000006.0
2005-07-11 01:40:00,1.2187,1.2188,1.2187,1.2188,340000004.0
2005-07-11 01:45:00,1.219,1.219,1.2188,1.219,340000004.0
2005-07-11 01:55:00,1.2188,1.2188,1.2188,1.2188,170000002.0
2005-07-11 02:00:00,1.21853,1.21896,1.21853,1.2189,393000005.0
2005-07-11 02:05:00,1.21888,1.21905,1.21873,1.21895,568599993.0
2005-07-11 02:10:00,1.21894,1.21906,1.21834,1.21888,256400001.0
2005-07-11 02:15:00,1.21887,1.2189,1.21855,1.21887,222600003.0
2005-07-11 02:20:00,1.21885,1.219,1.21844,1.21859,620900007.0
2005-07-11 02:25:00,1.21878,1.21885,1.21848,1.2188,316399999.0
2005-07-11 02:30:00,1.21883,1.21889,1.21847,1.21882,423099997.0
2005-07-11 02:35:00,1.21863,1.21885,1.21851,1.21885,484499994.0
2005-07-11 02:40:00,1.21873,1.21896,1.21845,1.2189,494700001.0
2005-07-11 02:45:00,1.21892,1.21898,1.21863,1.21883,555100007.0
2005-07-11 02:50:00,1.21888,1.21901,1.21866,1.21893,188100002.0
2005-07-11 02:55:00,1.21894,1.2191,1.2186,1.21863,326999997.0
2005-07-11 03:00:00,1.21892,1.21905,1.21875,1.21893,539600002.0
2005-07-11 03:05:00,1.21892,1.21894,1.21857,1.21868,335200001.0
2005-07-11 03:10:00,1.21868,1.21907,1.21867,1.21895,322099995.0
2005-07-11 03:15:00,1.21904,1.21905,1.21868,1.21892,339900002.0
2005-07-11 03:20:00,1.21883,1.21897,1.21869,1.21883,344500002.0
2005-07-11 03:25:00,1.2188,1.21907,1.21871,1.21889,437299994.0
2005-07-11 03:30:00,1.2189,1.21901,1.21852,1.21892,305600002.0
2005-07-11 03:35:00,1.21875,1.21897,1.21862,1.21889,342400002.0
2005-07-11 03:40:00,1.21885,1.21897,1.21849,1.21863,417700001.0
2005-07-11 03:45:00,1.21869,1.21876,1.21837,1.21845,511399996.0
2005-07-11 03:50:00,1.21856,1.21885,1.21856,1.2188,297900002.0
2005-07-11 03:55:00,1.21863,1.21893,1.21854,1.21863,376199997.0
2005-07-11 04:00:00,1.21868,1.21901,1.2184,1.21892,309600004.0
2005-07-11 04:05:00,1.21882,1.21895,1.21853,1.21885,364500001.0
2005-07-11 04:10:00,1.21882,1.21889,1.21854,1.21863,425200003.0
2005-07-11 04:15:00,1.21868,1.21875,1.21845,1.21845,288700001.0
2005-07-11 04:20:00,1.21871,1.21871,1.21816,1.21845,505500006.0
2005-07-11 04:25:00,1.2184,1.21868,1.21819,1.21855,267100001.0
2005-07-11 04:30:00,1.21855,1.21873,1.21831,1.2187,399499999.0
2005-07-11 04:35:00,1.21862,1.21862,1.21825,1.2185,398000003.0
2005-07-11 04:40:00,1.21825,1.21855,1.21818,1.2185,264200000.0
2005-07-11 04:45:00,1.21845,1.2186,1.2181,1.21855,344199994.0
2005-07-11 04:50:00,1.21849,1.21863,1.2183,1.2184,315500000.0
2005-07-11 04:55:00,1.21834,1.21842,1.218,1.21818,353599998.0
2005-07-11 05:00:00,1.21806,1.21847,1.21794,1.21825,295900001.0
2005-07-11 05:05:00,1.21822,1.21832,1.21785,1.21804,324699999.0
2005-07-11 05:10:00,1.2179,1.21812,1.21746,1.21799,401600002.0
2005-07-11 05:15:00,1.21805,1.21815,1.21771,1.21794,513299999.0
2005-07-11 05:20:00,1.21818,1.21821,1.21783,1.218,325999997.0
2005-07-11 05:25:00,1.21792,1.21805,1.21774,1.21781,301300001.0
2005-07-11 05:30:00,1.21792,1.21805,1.21775,1.21775,316490000.0
2005-07-11 05:35:00,1.21769,1.21789,1.21751,1.21785,404300004.0
2005-07-11 05:40:00,1.21755,1.21788,1.2175,1.21766,343400002.0
2005-07-11 05:45:00,1.2177,1.218,1.2177,1.21793,235799997.0
2005-07-11 05:50:00,1.21785,1.21795,1.2178,1.2179,557300000.0
2005-07-11 05:55:00,1.2179,1.21794,1.21762,1.21785,486699996.0
2005-07-11 06:00:00,1.21778,1.21823,1.21759,1.21823,465700003.0
2005-07-11 06:05:00,1.21835,1.21835,1.21789,1.21805,375400001.0
2005-07-11 06:10:00,1.21837,1.21837,1.21805,1.21811,403700000.0
2005-07-11 06:15:00,1.2183,1.21835,1.21804,1.2183,527699999.0
2005-07-11 06:20:00,1.21829,1.21843,1.21812,1.2184,307800001.0
2005-07-11 06:25:00,1.21835,1.21847,1.2182,1.21832,312999999.0
2005-07-11 06:30:00,1.21842,1.21846,1.21813,1.21842,216100002.0
2005-07-11 06:35:00,1.21835,1.21848,1.21816,1.21833,373100001.0
2005-07-11 06:40:00,1.21845,1.21855,1.21811,1.21835,533000000.0
2005-07-11 06:45:00,1.2185,1.21855,1.21845,1.21845,200000001.0
2005-07-11 06:50:00,1.2185,1.21855,1.2182,1.21837,318800005.0
2005-07-11 06:55:00,1.21837,1.21843,1.2182,1.21837,323399996.0
2005-07-11 07:00:00,1.21803,1.21845,1.21803,1.21828,428900007.0
2005-07-11 07:05:00,1.21819,1.21825,1.21797,1.21798,343999998.0
2005-07-11 07:10:00,1.21796,1.21803,1.21714,1.21731,325100002.0
2005-07-11 07:15:00,1.21735,1.21751,1.21719,1.2174,271799999.0
2005-07-11 07:20:00,1.2175,1.21763,1.21726,1.21738,292600001.0
2005-07-11 07:25:00,1.2176,1.21768,1.21752,1.2176,312399996.0
2005-07-11 07:30:00,1.21737,1.21765,1.21725,1.2175,387299997.0
2005-07-11 07:35:00,1.21745,1.21765,1.21721,1.21757,407299995.0
2005-07-11 07:40:00,1.2175,1.21754,1.2173,1.21745,332399999.0
2005-07-11 07:45:00,1.21733,1.21755,1.21733,1.2175,453999998.0
2005-07-11 07:50:00,1.21758,1.21762,1.21734,1.21745,402800001.0
2005-07-11 07:55:00,1.2176,1.21768,1.21721,1.21737,347500001.0
2005-07-11 08:00:00,1.21766,1.21779,1.21761,1.21776,293500001.0
2005-07-11 08:05:00,1.21769,1.21773,1.21751,1.21752,548700005.0
2005-07-11 08:10:00,1.2176,1.21803,1.2175,1.21783,401799998.0
2005-07-11 08:15:00,1.21785,1.21808,1.21766,1.21802,389100003.0
2005-07-11 08:20:00,1.2181,1.21832,1.21747,1.21767,378700005.0
2005-07-11 08:25:00,1.218,1.21805,1.21757,1.2179,332499999.0
2005-07-11 08:30:00,1.218,1.2181,1.21774,1.21786,435000003.0
2005-07-11 08:35:00,1.21798,1.21798,1.21764,1.21771,325000000.0
2005-07-11 08:40:00,1.21763,1.21771,1.21717,1.21764,348499999.0
2005-07-11 08:45:00,1.2176,1.21769,1.21711,1.21769,302800002.0
2005-07-11 08:50:00,1.21755,1.21761,1.2171,1.2174,229100000.0
2005-07-11 08:55:00,1.2173,1.21766,1.21683,1.21746,550600001.0
2005-07-11 09:00:00,1.21739,1.21749,1.21704,1.2171,370000005.0
2005-07-11 09:05:00,1.21693,1.21735,1.21682,1.21719,318599999.0
2005-07-11 09:10:00,1.2173,1.2177,1.21717,1.2175,574000005.0
2005-07-11 09:15:00,1.21753,1.21777,1.2172,1.21734,374000000.0
2005-07-11 09:20:00,1.21752,1.21752,1.21697,1.21697,446499999.0
2005-07-11 09:25:00,1.21692,1.21692,1.21648,1.21648,243299999.0
2005-07-11 09:30:00,1.21653,1.2166,1.21639,1.21655,230599999.0
2005-07-11 09:35:00,1.21661,1.21671,1.21619,1.21629,336400001.0
2005-07-11 09:40:00,1.21625,1.21625,1.21575,1.21586,291500002.0
2005-07-11 09:45:00,1.21577,1.21598,1.21563,1.21574,534700003.0
2005-07-11 09:50:00,1.21575,1.21605,1.21575,1.21583,270200004.0
2005-07-11 09:55:00,1.21593,1.21612,1.21584,1.21584,396800001.0
2005-07-11 10:00:00,1.21575,1.2158,1.21348,1.21366,352300002.0
2005-07-11 10:05:00,1.21354,1.2138,1.2132,1.2132,558599997.0
2005-07-11 10:10:00,1.21313,1.21408,1.21313,1.21347,471000003.0
2005-07-11 10:15:00,1.21338,1.21429,1.2132,1.21424,626599998.0
2005-07-11 10:20:00,1.21429,1.21458,1.21378,1.2145,626000002.0
2005-07-11 10:25:00,1.21451,1.21454,1.21414,1.21418,538200005.0
2005-07-11 10:30:00,1.21412,1.2143,1.21367,1.21367,422400001.0
2005-07-11 10:35:00,1.21352,1.214,1.21255,1.21255,503300003.0
2005-07-11 10:40:00,1.21213,1.21317,1.21208,1.21317,470200004.0
2005-07-11 10:45:00,1.2132,1.2134,1.21305,1.21333,653599996.0
2005-07-11 10:50:00,1.21328,1.2136,1.21311,1.21357,409799998.0
2005-07-11 10:55:00,1.21356,1.21363,1.21338,1.21358,531300004.0
2005-07-11 11:00:00,1.21353,1.21408,1.21353,1.21407,445800000.0
2005-07-11 11:05:00,1.21403,1.21403,1.21346,1.2136,392600000.0
2005-07-11 11:10:00,1.21388,1.21388,1.21354,1.21354,499500006.0
2005-07-11 11:15:00,1.2134,1.2138,1.21323,1.21357,468199999.0
2005-07-11 11:20:00,1.21362,1.21383,1.21355,1.21376,667799999.0
2005-07-11 11:25:00,1.21385,1.21385,1.21315,1.21315,562200005.0
2005-07-11 11:30:00,1.2131,1.21325,1.21289,1.21302,499400002.0
2005-07-11 11:35:00,1.2131,1.21329,1.21261,1.21329,453400004.0
2005-07-11 11:40:00,1.21333,1.21367,1.21302,1.21352,577500007.0
2005-07-11 11:45:00,1.2135,1.21355,1.21303,1.21355,419900007.0
2005-07-11 11:50:00,1.21357,1.21385,1.21351,1.2137,592700003.0
2005-07-11 11:55:00,1.21378,1.21465,1.2137,1.21442,512099999.0
2005-07-11 12:00:00,1.21447,1.21453,1.21397,1.21411,445500003.0
2005-07-11 12:05:00,1.21452,1.2146,1.21435,1.2145,481100003.0
2005-07-11 12:10:00,1.21454,1.21463,1.21405,1.2143,366099997.0
2005-07-11 12:15:00,1.21432,1.21461,1.21428,1.21433,624599997.0
2005-07-11 12:20:00,1.21442,1.21459,1.21435,1.21448,394499999.0
2005-07-11 12:25:00,1.21448,1.21465,1.21445,1.21458,511900003.0
2005-07-11 12:30:00,1.21455,1.2146,1.21403,1.21412,395500002.0
2005-07-11 12:35:00,1.21411,1.21422,1.21363,1.21403,494000003.0
2005-07-11 12:40:00,1.21435,1.21435,1.21367,1.21372,524499998.0
2005-07-11 12:45:00,1.2136,1.21367,1.21317,1.2133,327200002.0
2005-07-11 12:50:00,1.21331,1.21365,1.2129,1.21357,335700000.0
2005-07-11 12:55:00,1.21355,1.21362,1.21345,1.21358,443200003.0
2005-07-11 13:00:00,1.2135,1.21422,1.21343,1.21413,441000003.0
2005-07-11 13:05:00,1.21399,1.21428,1.21378,1.21399,424299995.0
2005-07-11 13:10:00,1.214,1.2141,1.21353,1.21379,227400005.0
2005-07-11 13:15:00,1.21405,1.21438,1.21401,1.21438,284400001.0
2005-07-11 13:20:00,1.21448,1.21455,1.21403,1.21418,509200004.0
2005-07-11 13:25:00,1.21415,1.2144,1.21407,1.21407,300100002.0
2005-07-11 13:30:00,1.2141,1.21432,1.21401,1.21432,467399998.0
2005-07-11 13:35:00,1.2143,1.21435,1.21396,1.21428,447800004.0
2005-07-11 13:40:00,1.21423,1.21426,1.21357,1.21373,544400002.0
2005-07-11 13:45:00,1.21379,1.21393,1.21356,1.21359,566600000.0
2005-07-11 13:50:00,1.2136,1.21417,1.21355,1.2141,400700002.0
2005-07-11 13:55:00,1.21414,1.21465,1.21414,1.2146,389100002.0
2005-07-11 14:00:00,1.21457,1.21472,1.21455,1.2146,263899999.0
2005-07-11 14:05:00,1.21446,1.21461,1.2143,1.21451,278999997.0
2005-07-11 14:10:00,1.21465,1.2151,1.21452,1.21485,487200003.0
2005-07-11 14:15:00,1.21481,1.21503,1.21456,1.21456,407600001.0
2005-07-11 14:20:00,1.21442,1.21453,1.21418,1.21433,369300003.0
2005-07-11 14:25:00,1.21419,1.21439,1.21348,1.2135,422500003.0
2005-07-11 14:30:00,1.21343,1.21343,1.21305,1.21331,502000006.0
2005-07-11 14:35:00,1.21328,1.21385,1.21315,1.21375,398300001.0
2005-07-11 14:40:00,1.21381,1.21406,1.2136,1.21406,622799996.0
2005-07-11 14:45:00,1.21415,1.21419,1.21391,1.2141,251900000.0
2005-07-11 14:50:00,1.21415,1.2149,1.21402,1.21446,561300007.0
2005-07-11 14:55:00,1.21434,1.21435,1.2136,1.2137,514599999.0
2005-07-11 15:00:00,1.21373,1.21386,1.2136,1.21385,460400007.0
2005-07-11 15:05:00,1.21387,1.21402,1.21357,1.21357,418699998.0
2005-07-11 15:10:00,1.21388,1.21395,1.21302,1.21326,421700000.0
2005-07-11 15:15:00,1.21338,1.21394,1.21315,1.21348,410499999.0
2005-07-11 15:20:00,1.2135,1.2135,1.21198,1.21225,567399998.0
2005-07-11 15:25:00,1.21209,1.21225,1.21175,1.21223,517899994.0
2005-07-11 15:30:00,1.21214,1.21226,1.21183,1.21226,597099997.0
2005-07-11 15:35:00,1.21242,1.21298,1.21236,1.21264,442499999.0
2005-07-11 15:40:00,1.21282,1.21288,1.21248,1.21273,279300001.0
2005-07-11 15:45:00,1.21282,1.21282,1.2125,1.21267,528099996.0
2005-07-11 15:50:00,1.21278,1.2137,1.21272,1.2134,404300002.0
2005-07-11 15:55:00,1.21341,1.2139,1.2133,1.21362,451689999.0
2005-07-11 16:00:00,1.21362,1.21383,1.21334,1.21357,240300000.0
2005-07-11 16:05:00,1.21367,1.2138,1.2133,1.21367,471000003.0
2005-07-11 16:10:00,1.21364,1.21372,1.21324,1.21352,365100001.0
2005-07-11 16:15:00,1.2136,1.21448,1.2136,1.21448,309400003.0
2005-07-11 16:20:00,1.21441,1.21451,1.21372,1.21372,462700003.0
2005-07-11 16:25:00,1.21374,1.21382,1.21342,1.21342,457999997.0
2005-07-11 16:30:00,1.2134,1.21397,1.21329,1.21372,476199996.0
2005-07-11 16:35:00,1.21385,1.21398,1.21359,1.21368,434700003.0
2005-07-11 16:40:00,1.21358,1.21403,1.21358,1.21394,246500001.0
2005-07-11 16:45:00,1.21399,1.2153,1.21393,1.21501,451400001.0
2005-07-11 16:50:00,1.21495,1.21501,1.21445,1.21474,465200003.0
2005-07-11 16:55:00,1.2148,1.21541,1.21467,1.21541,401499998.0
2005-07-11 17:00:00,1.21537,1.21537,1.21446,1.21462,644400005.0
2005-07-11 17:05:00,1.21462,1.21503,1.21453,1.21484,558400003.0
2005-07-11 17:10:00,1.21482,1.21483,1.21378,1.214,399300001.0
2005-07-11 17:15:00,1.21398,1.21432,1.21343,1.21367,517699999.0
2005-07-11 17:20:00,1.21353,1.21373,1.2132,1.21344,444400002.0
2005-07-11 17:25:00,1.21362,1.21366,1.21335,1.21352,591100002.0
2005-07-11 17:30:00,1.21353,1.21353,1.21296,1.21296,225599998.0
2005-07-11 17:35:00,1.21275,1.21303,1.21267,1.21298,413200005.0
2005-07-11 17:40:00,1.21296,1.21313,1.21241,1.21254,384100006.0
2005-07-11 17:45:00,1.21231,1.21231,1.21155,1.2117,288900001.0
2005-07-11 17:50:00,1.21157,1.21158,1.21123,1.21139,406499996.0
2005-07-11 17:55:00,1.2113,1.21145,1.21121,1.21121,605900001.0
2005-07-11 18:00:00,1.21115,1.21118,1.21041,1.21095,2905890010.0
2005-07-11 18:05:00,1.21112,1.21156,1.21106,1.21149,4305199997.0
2005-07-11 18:10:00,1.21157,1.21159,1.21126,1.21158,2279099997.0
2005-07-11 18:15:00,1.21152,1.21184,1.21143,1.2118,2848500014.0
2005-07-11 18:20:00,1.2117,1.2117,1.21125,1.21148,2324099987.0
2005-07-11 18:25:00,1.21142,1.21155,1.21132,1.2114,2772200007.0
2005-07-11 18:30:00,1.21143,1.21261,1.21143,1.21261,2754200007.0
2005-07-11 18:35:00,1.21268,1.21325,1.21253,1.21315,1266299997.0
2005-07-11 18:40:00,1.2132,1.21395,1.21311,1.21387,2339000010.0
2005-07-11 18:45:00,1.2139,1.21421,1.21363,1.21405,889800004.0
2005-07-11 18:50:00,1.21407,1.2145,1.21394,1.2141,1064199989.0
2005-07-11 18:55:00,1.21417,1.21435,1.21408,1.21425,1672100016.0
2005-07-11 19:00:00,1.21415,1.21436,1.21387,1.21424,1219900002.0
2005-07-11 19:05:00,1.21425,1.21442,1.21411,1.21425,2006799991.0
2005-07-11 19:10:00,1.21445,1.21445,1.214,1.21415,1192800008.0
2005-07-11 19:15:00,1.21431,1.21454,1.21411,1.21413,2018700004.0
2005-07-11 19:20:00,1.21413,1.2144,1.21411,1.21427,691700002.0
2005-07-11 19:25:00,1.2143,1.21432,1.21412,1.21427,839400002.0
2005-07-11 19:30:00,1.21417,1.21419,1.21376,1.21393,795999996.0
2005-07-11 19:35:00,1.2139,1.21391,1.21372,1.21391,1221299999.0
2005-07-11 19:40:00,1.21395,1.21408,1.21373,1.21405,938000004.0
2005-07-11 19:45:00,1.21402,1.21423,1.21402,1.21411,451400001.0
2005-07-11 19:50:00,1.21415,1.2142,1.214,1.21403,443199999.0
2005-07-11 19:55:00,1.21415,1.21424,1.21382,1.214,739790003.0
2005-07-11 20:00:00,1.21405,1.21423,1.21399,1.21418,1016300001.0
2005-07-11 20:05:00,1.21416,1.21427,1.21405,1.21423,1202399993.0
2005-07-11 20:10:00,1.2142,1.21475,1.21411,1.21475,1097000005.0
2005-07-11 20:15:00,1.21482,1.21534,1.21421,1.21523,1783400010.0
2005-07-11 20:20:00,1.21524,1.2154,1.21509,1.21513,1845600012.0
2005-07-11 20:25:00,1.21518,1.2154,1.21501,1.21517,1775790017.0
2005-07-11 20:30:00,1.21516,1.21543,1.21516,1.21533,1454200007.0
2005-07-11 20:35:00,1.21535,1.21535,1.21516,1.21532,1750900001.0
2005-07-11 20:40:00,1.21525,1.21533,1.21512,1.21524,1720800018.0
2005-07-11 20:45:00,1.21524,1.21529,1.2149,1.21496,1134799995.0
2005-07-11 20:50:00,1.21488,1.21501,1.21471,1.21476,1054300003.0
2005-07-11 20:55:00,1.21485,1.21499,1.21456,1.21485,1701400005.0
2005-07-11 21:00:00,1.21483,1.21486,1.21444,1.21455,2859189992.0
2005-07-11 21:05:00,1.21458,1.21465,1.21447,1.21455,1657100001.0
2005-07-11 21:10:00,1.21458,1.21467,1.21434,1.21457,1743399998.0
2005-07-11 21:15:00,1.21417,1.21492,1.21417,1.21484,484099997.0
2005-07-11 21:20:00,1.21483,1.21483,1.21463,1.21463,240000001.0
2005-07-11 21:25:00,1.21472,1.21491,1.2147,1.21485,731800001.0
2005-07-11 21:30:00,1.2149,1.21505,1.21485,1.215,452799997.0
2005-07-11 21:35:00,1.21498,1.21517,1.21492,1.2151,451300000.0
2005-07-11 21:40:00,1.21513,1.21542,1.21481,1.21526,835700007.0
2005-07-11 21:45:00,1.21529,1.21542,1.21515,1.21528,797400006.0
2005-07-11 21:50:00,1.21525,1.21553,1.21515,1.21537,674299999.0
2005-07-11 21:55:00,1.21555,1.21606,1.21555,1.21599,419900005.0
2005-07-11 22:00:00,1.21611,1.21624,1.21593,1.2161,1083300001.0
2005-07-11 22:05:00,1.21608,1.21691,1.21604,1.21691,668299997.0
2005-07-11 22:10:00,1.21693,1.21748,1.21665,1.21665,412099999.0
2005-07-11 22:15:00,1.2167,1.2167,1.21629,1.2164,481999999.0
2005-07-11 22:20:00,1.21645,1.2168,1.21614,1.21652,747300002.0
2005-07-11 22:25:00,1.21655,1.21663,1.21643,1.21645,886899996.0
2005-07-11 22:30:00,1.21648,1.21699,1.21645,1.21689,872399996.0
2005-07-11 22:35:00,1.21692,1.21725,1.2168,1.21723,817800008.0
2005-07-11 22:40:00,1.21733,1.21733,1.21674,1.21701,722600001.0
2005-07-11 22:45:00,1.21715,1.2173,1.21652,1.21722,528099992.0
2005-07-11 22:50:00,1.2173,1.2175,1.21709,1.21743,528300006.0
2005-07-11 22:55:00,1.21747,1.21752,1.21705,1.21721,745200006.0
2005-07-11 23:00:00,1.21697,1.21739,1.21696,1.21701,581700001.0
2005-07-11 23:05:00,1.21703,1.21731,1.21645,1.21675,643399996.0
2005-07-11 23:10:00,1.21675,1.21684,1.21608,1.21619,421200002.0
2005-07-11 23:15:00,1.21634,1.21654,1.21584,1.21633,473300002.0
2005-07-11 23:20:00,1.21715,1.21715,1.21605,1.2162,325600003.0
2005-07-11 23:25:00,1.21633,1.21645,1.21627,1.21633,528299999.0
2005-07-11 23:30:00,1.21632,1.21661,1.21611,1.21661,478100002.0
2005-07-11 23:35:00,1.21655,1.21671,1.21624,1.21638,383400002.0
2005-07-11 23:40:00,1.21619,1.21649,1.21591,1.21591,550200000.0
2005-07-11 23:45:00,1.21598,1.2161,1.21568,1.21605,374300003.0
2005-07-11 23:50:00,1.21593,1.21663,1.21584,1.2162,671100009.0
2005-07-11 23:55:00,1.21615,1.21632,1.21602,1.21608,323200004.0
2005-07-12 00:00:00,1.21595,1.21625,1.21573,1.21613,501400001.0
2005-07-12 00:05:00,1.21604,1.21616,1.21575,1.21615,581899996.0
2005-07-12 00:10:00,1.21586,1.21615,1.21557,1.21579,396700002.0
2005-07-12 00:15:00,1.2159,1.21597,1.21557,1.21595,473400004.0
2005-07-12 00:20:00,1.2159,1.21595,1.21558,1.21585,584100005.0
2005-07-12 00:25:00,1.21587,1.21606,1.21583,1.21585,433699999.0
2005-07-12 00:30:00,1.21585,1.21624,1.21582,1.21624,263200002.0
2005-07-12 00:35:00,1.21622,1.21622,1.21512,1.21523,351400002.0
2005-07-12 00:40:00,1.21525,1.21537,1.21495,1.21537,510799998.0
2005-07-12 00:45:00,1.21532,1.21555,1.21515,1.21545,403300001.0
2005-07-12 00:50:00,1.2155,1.21555,1.21512,1.21552,426899996.0
2005-07-12 00:55:00,1.2155,1.21555,1.21522,1.2155,330300001.0
2005-07-12 01:00:00,1.21547,1.21565,1.21542,1.21557,440399999.0
2005-07-12 01:05:00,1.21569,1.21575,1.21529,1.21544,613900004.0
2005-07-12 01:10:00,1.21562,1.21576,1.21555,1.21573,186900003.0
2005-07-12 01:15:00,1.21585,1.21585,1.21547,1.2156,290599997.0
2005-07-12 01:20:00,1.21548,1.21548,1.21517,1.21532,268899996.0
2005-07-12 01:25:00,1.21539,1.21539,1.21507,1.2153,290900001.0
2005-07-12 01:30:00,1.21523,1.21533,1.21503,1.21528,316799999.0
2005-07-12 01:35:00,1.21535,1.21535,1.21501,1.21508,427100003.0
2005-07-12 01:40:00,1.21528,1.21531,1.215,1.21513,282200001.0
2005-07-12 01:45:00,1.2148,1.21561,1.2148,1.21523,300700003.0
2005-07-12 01:50:00,1.21525,1.21548,1.21498,1.2154,242899997.0
2005-07-12 01:55:00,1.21535,1.21566,1.21525,1.2156,300399999.0
2005-07-12 02:00:00,1.21555,1.21585,1.21555,1.21568,334299999.0
2005-07-12 02:05:00,1.21578,1.21584,1.21559,1.21559,363300005.0
2005-07-12 02:10:00,1.21558,1.21577,1.21545,1.21545,154299998.0
2005-07-12 02:15:00,1.21575,1.21575,1.21519,1.21523,382700000.0
2005-07-12 02:20:00,1.21515,1.21549,1.21489,1.21536,595100003.0
2005-07-12 02:25:00,1.21508,1.21537,1.21506,1.21537,375300003.0
2005-07-12 02:30:00,1.21542,1.21547,1.21495,1.21542,563499993.0
2005-07-12 02:35:00,1.21532,1.2155,1.21498,1.21545,196700000.0
2005-07-12 02:40:00,1.21535,1.21578,1.2153,1.21544,230100000.0
2005-07-12 02:45:00,1.21522,1.21545,1.21508,1.2154,276800001.0
2005-07-12 02:50:00,1.2154,1.21575,1.21539,1.21548,247500002.0
2005-07-12 02:55:00,1.21537,1.21577,1.21501,1.21506,365799999.0
2005-07-12 03:00:00,1.21504,1.2154,1.21473,1.21473,502800004.0
2005-07-12 03:05:00,1.21473,1.21489,1.21472,1.2148,441000002.0
2005-07-12 03:10:00,1.21455,1.21504,1.21451,1.21462,259900000.0
2005-07-12 03:15:00,1.21483,1.21491,1.21437,1.21473,464899991.0
2005-07-12 03:20:00,1.21455,1.21484,1.21455,1.21463,329299998.0
2005-07-12 03:25:00,1.21462,1.21468,1.21374,1.21374,266099999.0
2005-07-12 03:30:00,1.21377,1.21377,1.2135,1.21351,366000000.0
2005-07-12 03:35:00,1.21335,1.21343,1.21279,1.21302,389899998.0
2005-07-12 03:40:00,1.2129,1.21291,1.21205,1.2122,351600000.0
2005-07-12 03:45:00,1.2121,1.21271,1.21208,1.21234,590800005.0
2005-07-12 03:50:00,1.21241,1.21257,1.21213,1.21228,357500006.0
2005-07-12 03:55:00,1.21227,1.21232,1.21208,1.21232,211100001.0
2005-07-12 04:00:00,1.21228,1.21243,1.21196,1.21215,286100002.0
2005-07-12 04:05:00,1.21197,1.21225,1.21196,1.21223,374900002.0
2005-07-12 04:10:00,1.21212,1.2125,1.21181,1.21217,393899999.0
2005-07-12 04:15:00,1.21218,1.21239,1.21122,1.21122,238299997.0
2005-07-12 04:20:00,1.21128,1.21152,1.21107,1.2112,427499998.0
2005-07-12 04:25:00,1.21123,1.21156,1.21123,1.21136,279799997.0
2005-07-12 04:30:00,1.21158,1.21265,1.21125,1.21256,401300003.0
2005-07-12 04:35:00,1.21268,1.21334,1.21257,1.21276,398500006.0
2005-07-12 04:40:00,1.21272,1.21333,1.21272,1.21333,324899997.0
2005-07-12 04:45:00,1.21317,1.21345,1.21254,1.21315,561199997.0
2005-07-12 04:50:00,1.21315,1.2133,1.2131,1.21327,289800000.0
2005-07-12 04:55:00,1.21325,1.21335,1.21276,1.21325,418499997.0
2005-07-12 05:00:00,1.2133,1.21372,1.2132,1.21362,302100001.0
2005-07-12 05:05:00,1.21364,1.21364,1.213,1.2133,539700002.0
2005-07-12 05:10:00,1.21335,1.21342,1.21325,1.21325,321100000.0
2005-07-12 05:15:00,1.21316,1.21358,1.21284,1.21347,461500001.0
2005-07-12 05:20:00,1.21306,1.21359,1.21297,1.21343,548300003.0
2005-07-12 05:25:00,1.21342,1.2136,1.21308,1.21347,444500003.0
2005-07-12 05:30:00,1.21339,1.2141,1.21336,1.21336,359899999.0
2005-07-12 05:35:00,1.21329,1.21329,1.2129,1.21305,341399999.0
2005-07-12 05:40:00,1.21298,1.21305,1.21278,1.21298,447900000.0
2005-07-12 05:45:00,1.21265,1.21305,1.21265,1.21303,261399998.0
2005-07-12 05:50:00,1.21295,1.21305,1.21258,1.21298,580500001.0
2005-07-12 05:55:00,1.21285,1.21305,1.21266,1.21295,408400000.0
2005-07-12 06:00:00,1.21296,1.21298,1.21282,1.21293,477599995.0
2005-07-12 06:05:00,1.21295,1.21303,1.21255,1.21268,485400004.0
2005-07-12 06:10:00,1.21275,1.21383,1.21254,1.213,518900000.0
2005-07-12 06:15:00,1.213,1.21305,1.21274,1.2128,504900000.0
2005-07-12 06:20:00,1.21282,1.21282,1.21241,1.21253,377599999.0
2005-07-12 06:25:00,1.21228,1.21278,1.21176,1.21196,530399996.0
2005-07-12 06:30:00,1.21195,1.2124,1.21179,1.21225,577999999.0
2005-07-12 06:35:00,1.21223,1.2128,1.21132,1.2123,542700009.0
2005-07-12 06:40:00,1.21207,1.21259,1.21184,1.21241,411200000.0
2005-07-12 06:45:00,1.21254,1.21282,1.21207,1.21261,649999994.0
2005-07-12 06:50:00,1.21273,1.21294,1.21243,1.2127,552899998.0
2005-07-12 06:55:00,1.21275,1.21295,1.21257,1.2129,342400001.0
2005-07-12 07:00:00,1.21281,1.21309,1.21265,1.21285,501199999.0
2005-07-12 07:05:00,1.21288,1.21294,1.21252,1.21264,560000001.0
2005-07-12 07:10:00,1.2128,1.21292,1.21255,1.21287,397700002.0
2005-07-12 07:15:00,1.21287,1.21293,1.21249,1.21256,370800005.0
2005-07-12 07:20:00,1.21267,1.21267,1.21122,1.21122,301699996.0
2005-07-12 07:25:00,1.21097,1.2114,1.21074,1.2114,390199997.0
2005-07-12 07:30:00,1.21125,1.21162,1.21108,1.21148,510900002.0
2005-07-12 07:35:00,1.21145,1.2116,1.21139,1.21139,340599998.0
2005-07-12 07:40:00,1.21136,1.21259,1.21136,1.21235,531700000.0
2005-07-12 07:45:00,1.21235,1.21254,1.21195,1.21225,591799999.0
2005-07-12 07:50:00,1.2122,1.21224,1.21193,1.21202,290600001.0
2005-07-12 07:55:00,1.21215,1.21264,1.21205,1.21205,428799994.0
2005-07-12 08:00:00,1.21195,1.21248,1.21195,1.21243,387299997.0
2005-07-12 08:05:00,1.21239,1.21258,1.21229,1.21242,537699998.0
2005-07-12 08:10:00,1.21255,1.21288,1.21243,1.21282,320499997.0
2005-07-12 08:15:00,1.21273,1.21273,1.21231,1.2125,256600000.0
2005-07-12 08:20:00,1.2125,1.21282,1.21227,1.21273,431800003.0
2005-07-12 08:25:00,1.21268,1.21279,1.21237,1.21238,435300000.0
2005-07-12 08:30:00,1.21243,1.21271,1.21229,1.21262,304500004.0
2005-07-12 08:35:00,1.21265,1.21332,1.21247,1.21332,458300001.0
2005-07-12 08:40:00,1.21324,1.21332,1.21263,1.21295,235400000.0
2005-07-12 08:45:00,1.21283,1.21283,1.21184,1.21192,391099999.0
2005-07-12 08:50:00,1.21187,1.21197,1.21162,1.21195,380799999.0
2005-07-12 08:55:00,1.21199,1.21234,1.2119,1.2121,485899999.0
2005-07-12 09:00:00,1.21213,1.21249,1.21213,1.21232,254389999.0
2005-07-12 09:05:00,1.21228,1.21228,1.21149,1.21155,471399999.0
2005-07-12 09:10:00,1.21146,1.21186,1.2114,1.2118,371100003.0
2005-07-12 09:15:00,1.2118,1.21185,1.21135,1.2116,319899995.0
2005-07-12 09:20:00,1.21155,1.21155,1.21125,1.21125,459899996.0
2005-07-12 09:25:00,1.2113,1.21135,1.21084,1.21101,478900003.0
2005-07-12 09:30:00,1.21111,1.21142,1.21111,1.21132,315999997.0
2005-07-12 09:35:00,1.21123,1.21126,1.21062,1.21069,493000008.0
2005-07-12 09:40:00,1.21094,1.21107,1.21057,1.21059,353299999.0
2005-07-12 09:45:00,1.21062,1.21096,1.21054,1.21096,274500000.0
2005-07-12 09:50:00,1.21095,1.211,1.21051,1.21071,299900000.0
2005-07-12 09:55:00,1.21081,1.21128,1.21075,1.21124,200200001.0
2005-07-12 10:00:00,1.2113,1.21141,1.21096,1.21109,510300003.0
2005-07-12 10:05:00,1.21103,1.21103,1.21075,1.21087,306199998.0
2005-07-12 10:10:00,1.21081,1.211,1.21072,1.21098,413699996.0
2005-07-12 10:15:00,1.21108,1.21151,1.21103,1.21151,640100001.0
2005-07-12 10:20:00,1.21152,1.21231,1.21118,1.21215,608400004.0
2005-07-12 10:25:00,1.21189,1.21222,1.21183,1.21216,481400002.0
2005-07-12 10:30:00,1.21205,1.21245,1.21184,1.2124,355900002.0
2005-07-12 10:35:00,1.21232,1.21294,1.21204,1.21204,636400004.0
2005-07-12 10:40:00,1.21192,1.21242,1.21156,1.21196,321399999.0
2005-07-12 10:45:00,1.21199,1.21272,1.21199,1.21241,568100004.0
2005-07-12 10:50:00,1.21236,1.21259,1.21191,1.21227,370800001.0
2005-07-12 10:55:00,1.21221,1.21227,1.21197,1.212,488800004.0
2005-07-12 11:00:00,1.21194,1.21229,1.21194,1.21218,615700004.0
2005-07-12 11:05:00,1.21221,1.21272,1.21198,1.21271,488199999.0
2005-07-12 11:10:00,1.21253,1.21253,1.21231,1.21231,531900002.0
2005-07-12 11:15:00,1.21224,1.21241,1.21181,1.21208,629399999.0
2005-07-12 11:20:00,1.21212,1.21214,1.21173,1.21176,304599999.0
2005-07-12 11:25:00,1.21172,1.21191,1.21158,1.21172,423299997.0
2005-07-12 11:30:00,1.21182,1.21182,1.2112,1.21123,574300002.0
2005-07-12 11:35:00,1.2108,1.21086,1.20918,1.20962,451300004.0
2005-07-12 11:40:00,1.20904,1.20989,1.20818,1.20878,499900000.0
2005-07-12 11:45:00,1.209,1.21025,1.20897,1.21025,472400006.0
2005-07-12 11:50:00,1.21018,1.21096,1.21007,1.2109,673999999.0
2005-07-12 11:55:00,1.21085,1.21102,1.21041,1.21078,502100003.0
2005-07-12 12:00:00,1.21081,1.21081,1.21032,1.21065,295699996.0
2005-07-12 12:05:00,1.21065,1.21097,1.21065,1.21097,458500002.0
2005-07-12 12:10:00,1.211,1.21122,1.21096,1.21096,487000005.0
2005-07-12 12:15:00,1.21091,1.21123,1.2108,1.2112,279700000.0
2005-07-12 12:20:00,1.21126,1.21155,1.21085,1.21085,423499998.0
2005-07-12 12:25:00,1.21092,1.21206,1.21092,1.21133,542400001.0
2005-07-12 12:30:00,1.21134,1.21148,1.21106,1.21127,371400001.0
2005-07-12 12:35:00,1.21131,1.21131,1.21001,1.21008,198800000.0
2005-07-12 12:40:00,1.20987,1.20997,1.20871,1.2094,585899998.0
2005-07-12 12:45:00,1.20931,1.20931,1.20791,1.2084,331999997.0
2005-07-12 12:50:00,1.20835,1.20931,1.20835,1.20929,396200002.0
2005-07-12 12:55:00,1.20936,1.21075,1.20936,1.21075,574199999.0
2005-07-12 13:00:00,1.2106,1.21066,1.21022,1.2105,494600005.0
2005-07-12 13:05:00,1.21059,1.21098,1.21059,1.21098,359700003.0
2005-07-12 13:10:00,1.21113,1.21138,1.21113,1.21126,209900001.0
2005-07-12 13:15:00,1.21124,1.21151,1.21121,1.21142,382200001.0
2005-07-12 13:20:00,1.21136,1.21214,1.21132,1.21173,350100003.0
2005-07-12 13:25:00,1.2117,1.21253,1.2117,1.21235,404100000.0
2005-07-12 13:30:00,1.21238,1.21248,1.21156,1.21211,453299997.0
2005-07-12 13:35:00,1.21201,1.21263,1.21195,1.21263,434799999.0
2005-07-12 13:40:00,1.2126,1.21287,1.2094,1.21145,486199998.0
2005-07-12 13:45:00,1.21204,1.21232,1.21204,1.21217,297899998.0
2005-07-12 13:50:00,1.21125,1.21237,1.20939,1.21219,529600004.0
2005-07-12 13:55:00,1.21227,1.21266,1.21222,1.21222,450800003.0
2005-07-12 14:00:00,1.21216,1.21216,1.2098,1.21197,323600003.0
2005-07-12 14:05:00,1.21194,1.212,1.21158,1.21158,206900002.0
2005-07-12 14:10:00,1.21158,1.21179,1.21133,1.21151,513200006.0
2005-07-12 14:15:00,1.21151,1.21163,1.21073,1.21099,329700001.0
2005-07-12 14:20:00,1.21091,1.21133,1.21065,1.21079,419599996.0
2005-07-12 14:25:00,1.2108,1.2108,1.21037,1.21056,324400004.0
2005-07-12 14:30:00,1.2106,1.2111,1.21058,1.21109,514700002.0
2005-07-12 14:35:00,1.21108,1.21122,1.21027,1.21035,636899999.0
2005-07-12 14:40:00,1.2103,1.21054,1.20976,1.21015,346899999.0
2005-07-12 14:45:00,1.20986,1.21043,1.20986,1.21037,456400002.0
2005-07-12 14:50:00,1.21038,1.21038,1.20966,1.20987,360999999.0
2005-07-12 14:55:00,1.20999,1.21022,1.20957,1.20968,484600000.0
2005-07-12 15:00:00,1.20928,1.20928,1.20699,1.20782,442000000.0
2005-07-12 15:05:00,1.20815,1.20932,1.20797,1.2086,803899997.0
2005-07-12 15:10:00,1.20865,1.20904,1.20857,1.20857,555700005.0
2005-07-12 15:15:00,1.20858,1.20858,1.20655,1.2069,506400003.0
2005-07-12 15:20:00,1.20697,1.20716,1.20665,1.20713,486700005.0
2005-07-12 15:25:00,1.20709,1.20763,1.20595,1.20595,163300001.0
2005-07-12 15:30:00,1.20588,1.20661,1.20585,1.20615,429000002.0
2005-07-12 15:35:00,1.20633,1.20657,1.20619,1.20637,600400003.0
2005-07-12 15:40:00,1.20625,1.20764,1.20589,1.20746,512300002.0
2005-07-12 15:45:00,1.20733,1.20733,1.20641,1.20641,636200002.0
2005-07-12 15:50:00,1.20623,1.20668,1.20583,1.20646,383300003.0
2005-07-12 15:55:00,1.2067,1.20704,1.20578,1.20578,584099998.0
2005-07-12 16:00:00,1.20598,1.2065,1.20598,1.20635,328699996.0
2005-07-12 16:05:00,1.20628,1.20628,1.20407,1.20415,542000001.0
2005-07-12 16:10:00,1.20414,1.20534,1.20401,1.20458,414300006.0
2005-07-12 16:15:00,1.2046,1.2061,1.2046,1.20579,386200007.0
2005-07-12 16:20:00,1.2057,1.2058,1.20495,1.20495,572900001.0
2005-07-12 16:25:00,1.20503,1.20529,1.20485,1.20523,639099998.0
2005-07-12 16:30:00,1.20524,1.20545,1.20502,1.20502,423800001.0
2005-07-12 16:35:00,1.20511,1.20594,1.20511,1.20594,237200004.0
2005-07-12 16:40:00,1.20594,1.20605,1.20537,1.20537,461300000.0
2005-07-12 16:45:00,1.20532,1.20532,1.20469,1.20484,432500009.0
2005-07-12 16:50:00,1.20482,1.20501,1.20464,1.20493,385100000.0
2005-07-12 16:55:00,1.20509,1.20567,1.20509,1.20513,434300007.0
2005-07-12 17:00:00,1.20483,1.20483,1.20434,1.20451,547400001.0
2005-07-12 17:05:00,1.20453,1.20499,1.2044,1.20453,376300001.0
2005-07-12 17:10:00,1.20455,1.20472,1.20434,1.20439,393300000.0
2005-07-12 17:15:00,1.20433,1.20489,1.20433,1.20456,415499995.0
2005-07-12 17:20:00,1.20457,1.20519,1.20457,1.20494,360399998.0
2005-07-12 17:25:00,1.20495,1.20523,1.20494,1.20516,411399996.0
2005-07-12 17:30:00,1.20507,1.20507,1.20464,1.20494,307300004.0
2005-07-12 17:35:00,1.20478,1.20495,1.20455,1.2046,315500004.0
2005-07-12 17:40:00,1.20465,1.2048,1.20458,1.2048,377300000.0
2005-07-12 17:45:00,1.2048,1.20529,1.2048,1.20529,157900003.0
2005-07-12 17:50:00,1.20545,1.20565,1.20505,1.20517,856400002.0
2005-07-12 17:55:00,1.20524,1.20578,1.20442,1.20458,531699999.0
2005-07-12 18:00:00,1.20458,1.20488,1.20413,1.20423,3150900017.0
2005-07-12 18:05:00,1.20426,1.20436,1.20296,1.20296,4276000007.0
2005-07-12 18:10:00,1.20298,1.20323,1.20195,1.20201,2386800005.0
2005-07-12 18:15:00,1.20204,1.20309,1.20204,1.2023,3173300015.0
2005-07-12 18:20:00,1.20242,1.20309,1.2022,1.20288,1986000001.0
2005-07-12 18:25:00,1.20286,1.20328,1.20281,1.20328,2648999996.0
2005-07-12 18:30:00,1.20332,1.20353,1.20324,1.20353,2652499999.0
2005-07-12 18:35:00,1.20346,1.20346,1.20294,1.20302,1316700014.0
2005-07-12 18:40:00,1.20295,1.20319,1.20285,1.20301,2243600002.0
2005-07-12 18:45:00,1.203,1.20355,1.20278,1.20355,968000000.0
2005-07-12 18:50:00,1.20358,1.20379,1.20341,1.20363,1280600000.0
2005-07-12 18:55:00,1.20366,1.20452,1.20358,1.20387,1840500009.0
2005-07-12 19:00:00,1.20418,1.20437,1.20391,1.20395,1219300000.0
2005-07-12 19:05:00,1.20388,1.20413,1.20352,1.20397,1836200002.0
2005-07-12 19:10:00,1.20399,1.20426,1.20387,1.20408,1031500009.0
2005-07-12 19:15:00,1.2041,1.2041,1.2036,1.20385,1730699997.0
2005-07-12 19:20:00,1.20379,1.2038,1.20363,1.20365,644100003.0
2005-07-12 19:25:00,1.2036,1.20376,1.20338,1.20348,824100000.0
2005-07-12 19:30:00,1.20358,1.20361,1.20321,1.20344,838199999.0
2005-07-12 19:35:00,1.20348,1.2039,1.20343,1.20382,1210400012.0
2005-07-12 19:40:00,1.20385,1.20394,1.20379,1.20385,799200001.0
2005-07-12 19:45:00,1.20375,1.20414,1.20371,1.20392,679899996.0
2005-07-12 19:50:00,1.2039,1.20427,1.20364,1.20364,571600000.0
2005-07-12 19:55:00,1.2037,1.20376,1.2032,1.2032,674399996.0
2005-07-12 20:00:00,1.20323,1.20347,1.20303,1.20316,775199998.0
2005-07-12 20:05:00,1.20311,1.20313,1.20268,1.20303,1021900003.0
2005-07-12 20:10:00,1.20302,1.20323,1.203,1.20312,1113900002.0
2005-07-12 20:15:00,1.20313,1.20316,1.2029,1.20301,1874100006.0
2005-07-12 20:20:00,1.20301,1.20322,1.20295,1.20313,1779999999.0
2005-07-12 20:25:00,1.2032,1.2037,1.20315,1.20353,1803500001.0
2005-07-12 20:30:00,1.20353,1.20359,1.20333,1.20352,1417899999.0
2005-07-12 20:35:00,1.2036,1.20403,1.2036,1.20403,1283199997.0
2005-07-12 20:40:00,1.20411,1.20421,1.20359,1.2042,1653400011.0
2005-07-12 20:45:00,1.20419,1.20438,1.20352,1.20417,1165900003.0
2005-07-12 20:50:00,1.20406,1.20406,1.20378,1.20384,1270600008.0
2005-07-12 20:55:00,1.20397,1.20427,1.20372,1.20377,1581199995.0
2005-07-12 21:00:00,1.20386,1.20402,1.20365,1.20398,3118200015.0
2005-07-12 21:05:00,1.20395,1.20407,1.20371,1.20385,1904900008.0
2005-07-12 21:10:00,1.20382,1.20382,1.20349,1.20356,1866290018.0
2005-07-12 21:15:00,1.20353,1.20356,1.20319,1.20343,518400003.0
2005-07-12 21:20:00,1.20346,1.20355,1.20295,1.20295,391299998.0
2005-07-12 21:25:00,1.2031,1.20364,1.20283,1.20361,764599998.0
2005-07-12 21:30:00,1.20336,1.20383,1.20312,1.20351,473299995.0
2005-07-12 21:35:00,1.20348,1.20348,1.20302,1.20302,843699999.0
2005-07-12 21:40:00,1.20298,1.20308,1.2025,1.2026,497400005.0
2005-07-12 21:45:00,1.2027,1.20283,1.20243,1.20254,797099998.0
2005-07-12 21:50:00,1.20259,1.20278,1.20244,1.20247,501499998.0
2005-07-12 21:55:00,1.20251,1.20272,1.20208,1.20221,526199999.0
2005-07-12 22:00:00,1.20226,1.20272,1.20226,1.20258,1151900004.0
2005-07-12 22:05:00,1.20267,1.2027,1.20254,1.20259,676800002.0
2005-07-12 22:10:00,1.20257,1.20265,1.20237,1.20237,524799999.0
2005-07-12 22:15:00,1.20237,1.20255,1.20229,1.2025,559800012.0
2005-07-12 22:20:00,1.2025,1.20255,1.20245,1.20255,689700001.0
2005-07-12 22:25:00,1.20255,1.20287,1.20245,1.20273,641100005.0
2005-07-12 22:30:00,1.20268,1.2027,1.2024,1.20257,542599997.0
2005-07-12 22:35:00,1.20263,1.20276,1.20245,1.20245,665400001.0
2005-07-12 22:40:00,1.20258,1.20304,1.20234,1.20234,590300002.0
2005-07-12 22:45:00,1.20275,1.2029,1.20255,1.20271,300700001.0
2005-07-12 22:50:00,1.20277,1.20305,1.20266,1.20295,371900001.0
2005-07-12 22:55:00,1.203,1.20305,1.20265,1.20275,739200002.0
2005-07-12 23:00:00,1.2027,1.20344,1.2027,1.20303,435899998.0
2005-07-12 23:05:00,1.203,1.20371,1.20285,1.20344,585800002.0
2005-07-12 23:10:00,1.20348,1.20384,1.20334,1.20367,632200005.0
2005-07-12 23:15:00,1.20351,1.20407,1.20338,1.20349,526299999.0
2005-07-12 23:20:00,1.20372,1.2039,1.20323,1.2039,389000002.0
2005-07-12 23:25:00,1.20398,1.20419,1.20382,1.20419,566200000.0
2005-07-12 23:30:00,1.2042,1.20433,1.20413,1.20433,394999998.0
2005-07-12 23:35:00,1.20417,1.20471,1.20417,1.2044,417799996.0
2005-07-12 23:40:00,1.20437,1.20457,1.20424,1.20438,511200004.0
2005-07-12 23:45:00,1.20448,1.20462,1.20422,1.20425,335299999.0
2005-07-12 23:50:00,1.20435,1.20453,1.20422,1.2043,296599998.0
2005-07-12 23:55:00,1.20425,1.20443,1.20405,1.20428,288100001.0
2005-07-13 00:00:00,1.20435,1.20444,1.20425,1.2044,247100000.0
2005-07-13 00:05:00,1.20435,1.2046,1.20435,1.20445,260900000.0
2005-07-13 00:10:00,1.20424,1.20468,1.20405,1.20462,608999997.0
2005-07-13 00:15:00,1.2044,1.2046,1.20432,1.20445,436000000.0
2005-07-13 00:20:00,1.20438,1.20469,1.20422,1.2043,556100006.0
2005-07-13 00:25:00,1.2044,1.20457,1.20424,1.20425,256500000.0
2005-07-13 00:30:00,1.20447,1.20454,1.20414,1.20442,333499999.0
2005-07-13 00:35:00,1.20435,1.20453,1.20413,1.20423,290200000.0
2005-07-13 00:40:00,1.20427,1.20454,1.20421,1.2043,447500004.0
2005-07-13 00:45:00,1.20445,1.20457,1.20416,1.20448,347499998.0
2005-07-13 00:50:00,1.20445,1.20479,1.2043,1.20434,420900000.0
2005-07-13 00:55:00,1.2043,1.20447,1.20398,1.2043,520400005.0
2005-07-13 01:00:00,1.2043,1.20468,1.20424,1.20442,536699999.0
2005-07-13 01:05:00,1.20445,1.20468,1.20425,1.20445,397500001.0
2005-07-13 01:10:00,1.20458,1.20478,1.20435,1.20435,272800002.0
2005-07-13 01:15:00,1.20443,1.20474,1.20432,1.2044,460700000.0
2005-07-13 01:20:00,1.20432,1.20473,1.20432,1.20432,283500000.0
2005-07-13 01:25:00,1.20438,1.20455,1.20435,1.20441,353399998.0
2005-07-13 01:30:00,1.20436,1.20457,1.20436,1.20456,194599999.0
2005-07-13 01:35:00,1.20455,1.20478,1.20443,1.20455,495900004.0
2005-07-13 01:40:00,1.2044,1.20483,1.2044,1.2045,306800001.0
2005-07-13 01:45:00,1.2045,1.20455,1.2043,1.2045,220000002.0
2005-07-13 01:50:00,1.20447,1.20467,1.20444,1.20458,279900004.0
2005-07-13 01:55:00,1.20452,1.20479,1.20398,1.20429,503100001.0
2005-07-13 02:00:00,1.20441,1.20479,1.20415,1.2043,348300002.0
2005-07-13 02:05:00,1.20435,1.20462,1.20422,1.20425,456199998.0
2005-07-13 02:10:00,1.20461,1.20465,1.20425,1.20437,259300000.0
2005-07-13 02:15:00,1.20425,1.20445,1.20425,1.2044,296500001.0
2005-07-13 02:20:00,1.20435,1.2046,1.2043,1.20438,495800005.0
2005-07-13 02:25:00,1.20437,1.20478,1.20423,1.2043,360699998.0
2005-07-13 02:30:00,1.20432,1.20478,1.20394,1.20394,546800003.0
2005-07-13 02:35:00,1.20367,1.20417,1.20349,1.2037,343100001.0
2005-07-13 02:40:00,1.2037,1.20395,1.2037,1.20377,178500000.0
2005-07-13 02:45:00,1.20365,1.20433,1.20363,1.20428,261399999.0
2005-07-13 02:50:00,1.20422,1.20427,1.20372,1.20386,440599993.0
2005-07-13 02:55:00,1.20385,1.20417,1.20377,1.20408,321800002.0
2005-07-13 03:00:00,1.20402,1.2045,1.2039,1.20396,421300007.0
2005-07-13 03:05:00,1.20393,1.20431,1.20379,1.2041,489090004.0
2005-07-13 03:10:00,1.20408,1.20444,1.20402,1.20405,299100001.0
2005-07-13 03:15:00,1.20433,1.20445,1.20405,1.2041,349699999.0
2005-07-13 03:20:00,1.20415,1.20454,1.2041,1.20428,406400004.0
2005-07-13 03:25:00,1.20415,1.2045,1.20401,1.20443,370199997.0
2005-07-13 03:30:00,1.2045,1.20466,1.20432,1.20452,390000000.0
2005-07-13 03:35:00,1.20445,1.20475,1.20445,1.2046,271200000.0
2005-07-13 03:40:00,1.20463,1.20494,1.20453,1.20459,361399998.0
2005-07-13 03:45:00,1.20467,1.20491,1.20465,1.20465,660300006.0
2005-07-13 03:50:00,1.20465,1.20502,1.20465,1.2049,418500006.0
2005-07-13 03:55:00,1.2049,1.20503,1.20468,1.20482,240999999.0
2005-07-13 04:00:00,1.20478,1.20501,1.20472,1.20488,180099998.0
2005-07-13 04:05:00,1.2047,1.20521,1.20468,1.20483,347500000.0
2005-07-13 04:10:00,1.20507,1.20507,1.20475,1.20493,399599997.0
2005-07-13 04:15:00,1.20502,1.20517,1.2047,1.2047,285400002.0
2005-07-13 04:20:00,1.20495,1.20518,1.20483,1.20485,429400003.0
2005-07-13 04:25:00,1.2049,1.20521,1.20485,1.20505,442599999.0
2005-07-13 04:30:00,1.20505,1.20529,1.2048,1.2049,394300002.0
2005-07-13 04:35:00,1.2051,1.20522,1.20478,1.2048,373500000.0
2005-07-13 04:40:00,1.20503,1.20511,1.2047,1.20492,315599997.0
2005-07-13 04:45:00,1.20475,1.20477,1.20454,1.20473,380200005.0
2005-07-13 04:50:00,1.2047,1.20486,1.20463,1.20486,330800005.0
2005-07-13 04:55:00,1.2049,1.20525,1.20485,1.20513,467400002.0
2005-07-13 05:00:00,1.20518,1.20555,1.20494,1.2052,457500003.0
2005-07-13 05:05:00,1.20516,1.20516,1.2049,1.20493,375100004.0
2005-07-13 05:10:00,1.20475,1.20513,1.2046,1.2048,423100000.0
2005-07-13 05:15:00,1.20475,1.20512,1.20472,1.20472,439100002.0
2005-07-13 05:20:00,1.20488,1.20527,1.20475,1.20487,242599996.0
2005-07-13 05:25:00,1.2049,1.20523,1.20485,1.20487,310400000.0
2005-07-13 05:30:00,1.20482,1.2052,1.20482,1.20484,284399999.0
2005-07-13 05:35:00,1.20494,1.20523,1.20494,1.20505,333099998.0
2005-07-13 05:40:00,1.20498,1.20524,1.20494,1.20508,254100002.0
2005-07-13 05:45:00,1.205,1.20533,1.2049,1.20513,394699999.0
2005-07-13 05:50:00,1.20505,1.20539,1.205,1.20516,603300001.0
2005-07-13 05:55:00,1.2052,1.20531,1.20505,1.20505,438600005.0
2005-07-13 06:00:00,1.20508,1.20515,1.20494,1.20495,318200003.0
2005-07-13 06:05:00,1.20505,1.20525,1.20493,1.20495,490600002.0
2005-07-13 06:10:00,1.20508,1.20523,1.2047,1.20472,322699997.0
2005-07-13 06:15:00,1.20472,1.20527,1.20472,1.2049,384300004.0
2005-07-13 06:20:00,1.20501,1.20505,1.20479,1.2049,412400001.0
2005-07-13 06:25:00,1.20506,1.20527,1.2048,1.20506,399000000.0
2005-07-13 06:30:00,1.20512,1.20526,1.20493,1.20512,379800000.0
2005-07-13 06:35:00,1.20505,1.20524,1.20496,1.20503,439100006.0
2005-07-13 06:40:00,1.20525,1.20541,1.20511,1.20525,357400000.0
2005-07-13 06:45:00,1.20522,1.20548,1.20501,1.20501,442699998.0
2005-07-13 06:50:00,1.20504,1.2056,1.205,1.20552,389099998.0
2005-07-13 06:55:00,1.20525,1.20535,1.20495,1.2053,358900001.0
2005-07-13 07:00:00,1.20525,1.2056,1.20506,1.20533,564700002.0
2005-07-13 07:05:00,1.20528,1.20563,1.20525,1.20525,198699998.0
2005-07-13 07:10:00,1.2053,1.20535,1.20522,1.20535,317400002.0
2005-07-13 07:15:00,1.20537,1.20542,1.20501,1.20504,339800003.0
2005-07-13 07:20:00,1.20504,1.20546,1.20489,1.20503,386700003.0
2005-07-13 07:25:00,1.2053,1.20544,1.20499,1.20513,392300005.0
2005-07-13 07:30:00,1.20515,1.2056,1.20505,1.2051,331099998.0
2005-07-13 07:35:00,1.20498,1.20505,1.20458,1.20467,334200001.0
2005-07-13 07:40:00,1.20461,1.20461,1.20427,1.20438,304499999.0
2005-07-13 07:45:00,1.20421,1.20439,1.2042,1.2043,278799999.0
2005-07-13 07:50:00,1.20435,1.20471,1.20425,1.20445,345599998.0
2005-07-13 07:55:00,1.20468,1.20491,1.20433,1.20433,327200007.0
2005-07-13 08:00:00,1.20424,1.20485,1.20419,1.20485,428399999.0
2005-07-13 08:05:00,1.2048,1.20502,1.20462,1.20471,681900006.0
2005-07-13 08:10:00,1.20479,1.20486,1.20436,1.20448,376600001.0
2005-07-13 08:15:00,1.20482,1.20501,1.2044,1.20501,324299999.0
2005-07-13 08:20:00,1.20515,1.20525,1.20463,1.20522,295000001.0
2005-07-13 08:25:00,1.20522,1.20529,1.2044,1.2044,287600000.0
2005-07-13 08:30:00,1.2045,1.20471,1.20408,1.20438,481699998.0
2005-07-13 08:35:00,1.20452,1.20515,1.20425,1.2046,228499998.0
2005-07-13 08:40:00,1.20454,1.20458,1.2044,1.20442,249300001.0
2005-07-13 08:45:00,1.20447,1.2046,1.20443,1.20459,201500001.0
2005-07-13 08:50:00,1.2045,1.20507,1.2045,1.20507,519500001.0
2005-07-13 08:55:00,1.20502,1.20502,1.20453,1.2046,402300004.0
2005-07-13 09:00:00,1.20456,1.20462,1.20367,1.20388,363799999.0
2005-07-13 09:05:00,1.20397,1.20445,1.20397,1.20445,331100000.0
2005-07-13 09:10:00,1.2044,1.20507,1.20433,1.20505,417400002.0
2005-07-13 09:15:00,1.20498,1.20524,1.20445,1.20453,203999998.0
2005-07-13 09:20:00,1.2045,1.2045,1.20383,1.20434,471099999.0
2005-07-13 09:25:00,1.2044,1.20445,1.20405,1.20415,478200001.0
2005-07-13 09:30:00,1.2041,1.2043,1.20369,1.20369,281499999.0
2005-07-13 09:35:00,1.20373,1.20436,1.20373,1.20412,528399998.0
2005-07-13 09:40:00,1.20414,1.20424,1.20297,1.20297,399300000.0
2005-07-13 09:45:00,1.20262,1.20278,1.20238,1.20269,478900002.0
2005-07-13 09:50:00,1.2028,1.20297,1.20215,1.20256,497100002.0
2005-07-13 09:55:00,1.20261,1.20326,1.20261,1.20315,295789998.0
2005-07-13 10:00:00,1.20304,1.20325,1.20242,1.20251,393199998.0
2005-07-13 10:05:00,1.20245,1.20376,1.20237,1.20374,252600003.0
2005-07-13 10:10:00,1.20369,1.20396,1.20285,1.20396,308600001.0
2005-07-13 10:15:00,1.20402,1.20405,1.20368,1.20374,744500010.0
2005-07-13 10:20:00,1.20377,1.2042,1.20333,1.20341,531900001.0
2005-07-13 10:25:00,1.20333,1.20357,1.20287,1.20346,456399996.0
2005-07-13 10:30:00,1.20347,1.20405,1.20347,1.20399,451400005.0
2005-07-13 10:35:00,1.2039,1.20392,1.20332,1.20353,567500007.0
2005-07-13 10:40:00,1.20349,1.20386,1.20343,1.20374,358000000.0
2005-07-13 10:45:00,1.20375,1.20445,1.20368,1.20442,414500001.0
2005-07-13 10:50:00,1.20442,1.20445,1.20392,1.20422,442899997.0
2005-07-13 10:55:00,1.2042,1.2042,1.20364,1.20379,415999996.0
2005-07-13 11:00:00,1.20373,1.20425,1.20373,1.2042,577199997.0
2005-07-13 11:05:00,1.20428,1.20504,1.20428,1.20487,452400002.0
2005-07-13 11:10:00,1.20492,1.20501,1.20431,1.20431,558599999.0
2005-07-13 11:15:00,1.20433,1.20477,1.20433,1.20466,474300000.0
2005-07-13 11:20:00,1.20427,1.20449,1.20401,1.20437,335999999.0
2005-07-13 11:25:00,1.20442,1.20446,1.20417,1.20423,505200001.0
2005-07-13 11:30:00,1.20432,1.20518,1.20429,1.20491,563000005.0
2005-07-13 11:35:00,1.2048,1.2048,1.20432,1.20452,430900001.0
2005-07-13 11:40:00,1.20451,1.20463,1.20407,1.20453,521799999.0
2005-07-13 11:45:00,1.20459,1.20497,1.20448,1.20475,498000006.0
2005-07-13 11:50:00,1.20478,1.20592,1.20478,1.20549,660600002.0
2005-07-13 11:55:00,1.20562,1.20602,1.20562,1.20593,400500001.0
2005-07-13 12:00:00,1.20592,1.20592,1.20547,1.20552,382700004.0
2005-07-13 12:05:00,1.2055,1.2062,1.20529,1.2057,356499999.0
2005-07-13 12:10:00,1.20585,1.20609,1.20572,1.20578,530800001.0
2005-07-13 12:15:00,1.2056,1.2057,1.20529,1.20544,512900001.0
2005-07-13 12:20:00,1.20543,1.20587,1.20506,1.20526,616800003.0
2005-07-13 12:25:00,1.20532,1.20603,1.20532,1.20601,409500000.0
2005-07-13 12:30:00,1.20574,1.20574,1.20545,1.20547,318999999.0
2005-07-13 12:35:00,1.20551,1.20556,1.20532,1.2055,280690004.0
2005-07-13 12:40:00,1.20555,1.20555,1.20513,1.20536,647699999.0
2005-07-13 12:45:00,1.20543,1.20558,1.20515,1.20554,501300003.0
2005-07-13 12:50:00,1.20565,1.20596,1.20542,1.20584,566899999.0
2005-07-13 12:55:00,1.2055,1.20572,1.20482,1.20503,373299997.0
2005-07-13 13:00:00,1.20503,1.20503,1.20437,1.20438,424600001.0
2005-07-13 13:05:00,1.2043,1.20511,1.2043,1.20475,423100000.0
2005-07-13 13:10:00,1.20465,1.20482,1.20457,1.2048,490499999.0
2005-07-13 13:15:00,1.2049,1.205,1.20486,1.205,199500000.0
2005-07-13 13:20:00,1.20491,1.20491,1.20453,1.20473,411200003.0
2005-07-13 13:25:00,1.20465,1.20537,1.20459,1.20496,417400003.0
2005-07-13 13:30:00,1.20502,1.20542,1.20495,1.20527,338099996.0
2005-07-13 13:35:00,1.20519,1.20523,1.2048,1.2048,378100002.0
2005-07-13 13:40:00,1.20475,1.20478,1.20377,1.20377,577599998.0
2005-07-13 13:45:00,1.20377,1.20427,1.20377,1.20415,302800000.0
2005-07-13 13:50:00,1.20417,1.20418,1.20373,1.2038,292599998.0
2005-07-13 13:55:00,1.20379,1.2041,1.20379,1.20396,444100001.0
2005-07-13 14:00:00,1.20395,1.20407,1.20356,1.20407,427300004.0
2005-07-13 14:05:00,1.20392,1.2042,1.20387,1.20408,377299998.0
2005-07-13 14:10:00,1.20417,1.20421,1.20263,1.20348,699799996.0
2005-07-13 14:15:00,1.20333,1.20358,1.20303,1.20333,536900001.0
2005-07-13 14:20:00,1.20321,1.20371,1.20283,1.20371,614900001.0
2005-07-13 14:25:00,1.2036,1.20468,1.20356,1.20384,523899999.0
2005-07-13 14:30:00,1.20336,1.20736,1.20321,1.20591,620200003.0
2005-07-13 14:35:00,1.20573,1.20603,1.2025,1.20305,569900005.0
2005-07-13 14:40:00,1.20303,1.20465,1.20303,1.20448,620899994.0
2005-07-13 14:45:00,1.20448,1.20493,1.20445,1.20492,377299999.0
2005-07-13 14:50:00,1.20505,1.20598,1.20489,1.20557,486200001.0
2005-07-13 14:55:00,1.2056,1.20583,1.20437,1.20453,510199996.0
2005-07-13 15:00:00,1.20433,1.20601,1.20426,1.20509,626999999.0
2005-07-13 15:05:00,1.20504,1.20516,1.20453,1.2046,396800002.0
2005-07-13 15:10:00,1.20457,1.20542,1.20448,1.20511,446600004.0
2005-07-13 15:15:00,1.20524,1.2065,1.20517,1.20643,555500005.0
2005-07-13 15:20:00,1.20655,1.20756,1.20592,1.20728,494599999.0
2005-07-13 15:25:00,1.207,1.207,1.20625,1.20651,474599998.0
2005-07-13 15:30:00,1.20617,1.20635,1.20574,1.20579,600800000.0
2005-07-13 15:35:00,1.20581,1.20585,1.20507,1.20554,562199997.0
2005-07-13 15:40:00,1.20548,1.20554,1.205,1.2052,506499999.0
2005-07-13 15:45:00,1.20519,1.20537,1.20469,1.2051,396700002.0
2005-07-13 15:50:00,1.20498,1.20587,1.20459,1.20492,369300000.0
2005-07-13 15:55:00,1.20485,1.20507,1.20466,1.20498,451500008.0
2005-07-13 16:00:00,1.20525,1.2059,1.20521,1.20563,372899995.0
2005-07-13 16:05:00,1.20568,1.20583,1.20542,1.20575,436700000.0
2005-07-13 16:10:00,1.20578,1.20578,1.20549,1.20561,287800001.0
2005-07-13 16:15:00,1.20565,1.20596,1.20554,1.20572,322899999.0
2005-07-13 16:20:00,1.20563,1.20592,1.2054,1.20587,530000005.0
2005-07-13 16:25:00,1.20577,1.2065,1.20554,1.2065,406800002.0
2005-07-13 16:30:00,1.20657,1.20736,1.20657,1.20708,482700000.0
2005-07-13 16:35:00,1.20708,1.20789,1.20686,1.20785,382400000.0
2005-07-13 16:40:00,1.20771,1.20771,1.2067,1.207,536500006.0
2005-07-13 16:45:00,1.20711,1.20743,1.20693,1.20698,436100002.0
2005-07-13 16:50:00,1.20687,1.20693,1.20645,1.20693,329400003.0
2005-07-13 16:55:00,1.20678,1.20698,1.20628,1.20678,377499998.0
2005-07-13 17:00:00,1.20681,1.20783,1.20674,1.20762,496500001.0
2005-07-13 17:05:00,1.20738,1.20768,1.20628,1.20699,455200003.0
2005-07-13 17:10:00,1.20665,1.20692,1.20618,1.20631,357300002.0
2005-07-13 17:15:00,1.20605,1.20633,1.20528,1.20571,315899998.0
2005-07-13 17:20:00,1.20573,1.2061,1.20572,1.20607,353200001.0
2005-07-13 17:25:00,1.20598,1.20693,1.20593,1.20678,407899998.0
2005-07-13 17:30:00,1.20668,1.20723,1.20665,1.20723,319099997.0
2005-07-13 17:35:00,1.20726,1.20763,1.20726,1.20743,373300005.0
2005-07-13 17:40:00,1.20753,1.20753,1.20719,1.20727,404799999.0
2005-07-13 17:45:00,1.20725,1.2076,1.2072,1.2076,416200002.0
2005-07-13 17:50:00,1.20758,1.20758,1.20725,1.20733,456899999.0
2005-07-13 17:55:00,1.20722,1.2074,1.207,1.20721,571100005.0
2005-07-13 18:00:00,1.20722,1.20727,1.20629,1.20634,3047099998.0
2005-07-13 18:05:00,1.20643,1.20695,1.20639,1.20683,4404400000.0
2005-07-13 18:10:00,1.2069,1.20732,1.2068,1.2072,2347600010.0
2005-07-13 18:15:00,1.20713,1.2072,1.20645,1.20658,2881900009.0
2005-07-13 18:20:00,1.20662,1.20662,1.20631,1.20639,2130900012.0
2005-07-13 18:25:00,1.20635,1.20676,1.20602,1.20667,2739900015.0
2005-07-13 18:30:00,1.20667,1.20685,1.20648,1.20665,2585900006.0
2005-07-13 18:35:00,1.20665,1.20668,1.20597,1.20668,1383399997.0
2005-07-13 18:40:00,1.20672,1.20699,1.20662,1.20689,2554500005.0
2005-07-13 18:45:00,1.20697,1.2076,1.20686,1.2076,1239299999.0
2005-07-13 18:50:00,1.20758,1.20758,1.20715,1.20723,1185899995.0
2005-07-13 18:55:00,1.20725,1.20728,1.20693,1.20701,1707099999.0
2005-07-13 19:00:00,1.20684,1.20709,1.20649,1.20685,1360899994.0
2005-07-13 19:05:00,1.20687,1.20705,1.20642,1.2067,1843000006.0
2005-07-13 19:10:00,1.20683,1.20704,1.20669,1.20669,1153100000.0
2005-07-13 19:15:00,1.20659,1.20659,1.20628,1.20638,1525699995.0
2005-07-13 19:20:00,1.2064,1.2064,1.2059,1.20615,590600006.0
2005-07-13 19:25:00,1.206,1.20628,1.206,1.2062,711700001.0
2005-07-13 19:30:00,1.20627,1.2063,1.20613,1.20622,499700002.0
2005-07-13 19:35:00,1.20623,1.20634,1.20613,1.20623,1255799995.0
2005-07-13 19:40:00,1.20625,1.20643,1.20598,1.20618,837500004.0
2005-07-13 19:45:00,1.20618,1.20627,1.20608,1.20612,375300000.0
2005-07-13 19:50:00,1.20608,1.20618,1.20599,1.20618,358100001.0
2005-07-13 19:55:00,1.20629,1.20648,1.2061,1.2061,909900009.0
2005-07-13 20:00:00,1.20608,1.20628,1.20601,1.20605,882099995.0
2005-07-13 20:05:00,1.20608,1.2062,1.20595,1.20603,1119800006.0
2005-07-13 20:10:00,1.20615,1.20623,1.20538,1.206,1393299990.0
2005-07-13 20:15:00,1.20605,1.20621,1.20576,1.20605,1708800000.0
2005-07-13 20:20:00,1.20601,1.20615,1.20585,1.20595,1763900000.0
2005-07-13 20:25:00,1.206,1.20614,1.20574,1.20574,1531700001.0
2005-07-13 20:30:00,1.20594,1.20635,1.20594,1.2063,1431700011.0
2005-07-13 20:35:00,1.20629,1.20667,1.20609,1.20645,1486200002.0
2005-07-13 20:40:00,1.20651,1.20712,1.20637,1.20686,1571500008.0
2005-07-13 20:45:00,1.2068,1.20691,1.20618,1.20679,1086599993.0
2005-07-13 20:50:00,1.20682,1.20688,1.20628,1.20645,1034500000.0
2005-07-13 20:55:00,1.20655,1.2066,1.20617,1.20646,1795999995.0
2005-07-13 21:00:00,1.20645,1.20647,1.20624,1.20639,2948399990.0
2005-07-13 21:05:00,1.20636,1.20648,1.20619,1.20628,1613599992.0
2005-07-13 21:10:00,1.20622,1.20622,1.20574,1.20584,2135000007.0
2005-07-13 21:15:00,1.20585,1.20618,1.20573,1.20608,460999996.0
2005-07-13 21:20:00,1.206,1.20624,1.20581,1.20624,299200000.0
2005-07-13 21:25:00,1.2062,1.20626,1.20602,1.20614,774899998.0
2005-07-13 21:30:00,1.2062,1.20636,1.20563,1.20623,619100005.0
2005-07-13 21:35:00,1.20609,1.20615,1.20591,1.2061,645299999.0
2005-07-13 21:40:00,1.20606,1.20633,1.20571,1.2063,774200005.0
2005-07-13 21:45:00,1.20632,1.20688,1.20632,1.20678,721900002.0
2005-07-13 21:50:00,1.20675,1.2073,1.20673,1.20712,646100004.0
2005-07-13 21:55:00,1.20716,1.20729,1.20697,1.20711,331200002.0
2005-07-13 22:00:00,1.20706,1.20709,1.20646,1.2066,934600006.0
2005-07-13 22:05:00,1.20666,1.20705,1.20666,1.20698,585600001.0
2005-07-13 22:10:00,1.20695,1.20708,1.20681,1.20701,515400003.0
2005-07-13 22:15:00,1.20705,1.20708,1.20673,1.2068,435400003.0
2005-07-13 22:20:00,1.2067,1.20678,1.2064,1.20675,726800001.0
2005-07-13 22:25:00,1.20643,1.20685,1.20637,1.20674,852400001.0
2005-07-13 22:30:00,1.20673,1.20686,1.20632,1.20656,862699994.0
2005-07-13 22:35:00,1.20659,1.20679,1.20623,1.20674,624399998.0
2005-07-13 22:40:00,1.20665,1.20693,1.20643,1.20675,881099997.0
2005-07-13 22:45:00,1.20686,1.20772,1.20686,1.2076,366800004.0
2005-07-13 22:50:00,1.20756,1.20756,1.20683,1.2072,736700003.0
2005-07-13 22:55:00,1.20731,1.20745,1.20705,1.20715,662600000.0
2005-07-13 23:00:00,1.2077,1.20773,1.20691,1.20753,750700005.0
2005-07-13 23:05:00,1.20741,1.20782,1.20709,1.20722,552300001.0
2005-07-13 23:10:00,1.20723,1.20772,1.20709,1.2075,591000004.0
2005-07-13 23:15:00,1.2075,1.20762,1.20715,1.20722,551800002.0
2005-07-13 23:20:00,1.20715,1.20737,1.20673,1.20709,539300000.0
2005-07-13 23:25:00,1.20709,1.20746,1.20684,1.20684,656199996.0
2005-07-13 23:30:00,1.20708,1.20717,1.2067,1.20713,309299999.0
2005-07-13 23:35:00,1.20708,1.20747,1.20693,1.20715,257600002.0
2005-07-13 23:40:00,1.20728,1.20735,1.20715,1.20728,487300000.0
2005-07-13 23:45:00,1.20738,1.20759,1.20711,1.20727,635000006.0
2005-07-13 23:50:00,1.20732,1.20768,1.2073,1.2075,376900003.0
2005-07-13 23:55:00,1.20745,1.20794,1.20743,1.20785,408200000.0
2005-07-14 00:00:00,1.20798,1.20802,1.20768,1.2077,172000000.0
2005-07-14 00:05:00,1.20745,1.20895,1.20732,1.20895,358500001.0
2005-07-14 00:10:00,1.20917,1.21107,1.20902,1.21032,625500001.0
2005-07-14 00:15:00,1.21018,1.21018,1.20921,1.20992,487100006.0
2005-07-14 00:20:00,1.20995,1.21035,1.20995,1.21026,443690002.0
2005-07-14 00:25:00,1.21039,1.21092,1.21036,1.21076,529700001.0
2005-07-14 00:30:00,1.21075,1.21089,1.21063,1.21084,383700003.0
2005-07-14 00:35:00,1.21079,1.21079,1.21023,1.21042,373900000.0
2005-07-14 00:40:00,1.21053,1.21076,1.20993,1.21028,327500001.0
2005-07-14 00:45:00,1.21032,1.21052,1.20894,1.20894,324899999.0
2005-07-14 00:50:00,1.20892,1.20948,1.20703,1.2086,572899998.0
2005-07-14 00:55:00,1.20842,1.20877,1.20807,1.2087,387300002.0
2005-07-14 01:00:00,1.20877,1.20891,1.20845,1.20845,437600001.0
2005-07-14 01:05:00,1.20845,1.20862,1.20819,1.20822,475199998.0
2005-07-14 01:10:00,1.20821,1.20845,1.20821,1.20824,361300001.0
2005-07-14 01:15:00,1.2082,1.2083,1.20812,1.2082,293400003.0
2005-07-14 01:20:00,1.20816,1.20842,1.20816,1.20832,104100000.0
2005-07-14 01:25:00,1.2084,1.20869,1.20835,1.20854,389300003.0
2005-07-14 01:30:00,1.20832,1.20832,1.20799,1.20799,131900003.0
2005-07-14 01:35:00,1.20813,1.2083,1.20686,1.20692,460699998.0
2005-07-14 01:40:00,1.20683,1.20802,1.20681,1.208,546800002.0
2005-07-14 01:45:00,1.20756,1.20763,1.2074,1.2074,219500003.0
2005-07-14 01:50:00,1.20748,1.2077,1.20722,1.20749,433400001.0
2005-07-14 01:55:00,1.2074,1.20755,1.20726,1.2074,312800002.0
2005-07-14 02:00:00,1.20747,1.20755,1.20709,1.20727,506800003.0
2005-07-14 02:05:00,1.20735,1.20748,1.20715,1.20725,516700002.0
2005-07-14 02:10:00,1.2073,1.20773,1.2073,1.2074,310900000.0
2005-07-14 02:15:00,1.20748,1.20785,1.20744,1.20781,370499999.0
2005-07-14 02:20:00,1.20775,1.20801,1.20761,1.20777,395800004.0
2005-07-14 02:25:00,1.20775,1.20785,1.20772,1.2078,198300003.0
2005-07-14 02:30:00,1.20782,1.20785,1.20775,1.2078,475199995.0
2005-07-14 02:35:00,1.20776,1.20796,1.20752,1.20787,294600002.0
2005-07-14 02:40:00,1.2077,1.20802,1.20754,1.2079,342100003.0
2005-07-14 02:45:00,1.20785,1.20799,1.20785,1.20796,191100000.0
2005-07-14 02:50:00,1.20796,1.20913,1.20796,1.2091,600599996.0
2005-07-14 02:55:00,1.20917,1.20921,1.20893,1.20895,294700006.0
2005-07-14 03:00:00,1.20902,1.20915,1.20888,1.20893,308400000.0
2005-07-14 03:05:00,1.20898,1.20912,1.20897,1.20907,436900005.0
2005-07-14 03:10:00,1.20907,1.2093,1.20905,1.20906,197500002.0
2005-07-14 03:15:00,1.20885,1.20919,1.20875,1.20895,546500007.0
2005-07-14 03:20:00,1.20905,1.20905,1.20883,1.2089,272600002.0
2005-07-14 03:25:00,1.2089,1.20895,1.2087,1.20873,413099999.0
2005-07-14 03:30:00,1.20883,1.20898,1.2088,1.20893,438999996.0
2005-07-14 03:35:00,1.20885,1.20895,1.2086,1.20888,326900000.0
2005-07-14 03:40:00,1.20902,1.2092,1.20879,1.20883,498700005.0
2005-07-14 03:45:00,1.20887,1.20906,1.2087,1.20875,523799999.0
2005-07-14 03:50:00,1.20875,1.20918,1.20867,1.2089,550200002.0
2005-07-14 03:55:00,1.2089,1.20916,1.2086,1.20905,243090005.0
2005-07-14 04:00:00,1.20899,1.20915,1.20879,1.20898,249300001.0
2005-07-14 04:05:00,1.209,1.20931,1.209,1.20923,210899998.0
2005-07-14 04:10:00,1.20918,1.20918,1.20905,1.20905,359200005.0
2005-07-14 04:15:00,1.20905,1.20905,1.20852,1.20852,272000001.0
2005-07-14 04:20:00,1.20867,1.20879,1.20818,1.20856,447599997.0
2005-07-14 04:25:00,1.2088,1.20893,1.20839,1.20885,281799999.0
2005-07-14 04:30:00,1.20884,1.20888,1.20854,1.20854,379700001.0
2005-07-14 04:35:00,1.20859,1.2088,1.20855,1.20857,299900005.0
2005-07-14 04:40:00,1.20854,1.20864,1.20827,1.20833,425900001.0
2005-07-14 04:45:00,1.20845,1.20875,1.20842,1.20845,349600000.0
2005-07-14 04:50:00,1.20846,1.20875,1.20846,1.2086,302500003.0
2005-07-14 04:55:00,1.20855,1.20872,1.20836,1.20865,519100000.0
2005-07-14 05:00:00,1.20848,1.20878,1.20831,1.2086,474100003.0
2005-07-14 05:05:00,1.2086,1.20875,1.20832,1.20863,331200005.0
2005-07-14 05:10:00,1.2084,1.20873,1.20816,1.20839,433399999.0
2005-07-14 05:15:00,1.20849,1.20865,1.20834,1.20842,319700005.0
2005-07-14 05:20:00,1.20858,1.20858,1.20815,1.20833,369499997.0
2005-07-14 05:25:00,1.2085,1.20851,1.20835,1.20847,188199998.0
2005-07-14 05:30:00,1.20842,1.20887,1.20841,1.20853,411899998.0
2005-07-14 05:35:00,1.20857,1.20881,1.2083,1.20863,465399999.0
2005-07-14 05:40:00,1.20862,1.20898,1.20862,1.20886,354100004.0
2005-07-14 05:45:00,1.20878,1.20901,1.20856,1.20865,395999996.0
2005-07-14 05:50:00,1.20882,1.20902,1.20867,1.2089,573700004.0
2005-07-14 05:55:00,1.2087,1.20904,1.20857,1.20881,463700002.0
2005-07-14 06:00:00,1.20888,1.20895,1.20854,1.20889,268200002.0
2005-07-14 06:05:00,1.20912,1.20923,1.20872,1.20911,301900000.0
2005-07-14 06:10:00,1.20909,1.20909,1.20848,1.20882,299700004.0
2005-07-14 06:15:00,1.2088,1.20904,1.2085,1.20877,380200001.0
2005-07-14 06:20:00,1.20867,1.20869,1.2084,1.2085,387500001.0
2005-07-14 06:25:00,1.20845,1.20861,1.20817,1.20832,475300000.0
2005-07-14 06:30:00,1.20852,1.20856,1.2081,1.20852,318900001.0
2005-07-14 06:35:00,1.20837,1.20858,1.20837,1.20842,338499999.0
2005-07-14 06:40:00,1.20832,1.20845,1.20794,1.20804,420900002.0
2005-07-14 06:45:00,1.20807,1.20817,1.20795,1.20817,443599995.0
2005-07-14 06:50:00,1.20788,1.20838,1.20788,1.20826,380199997.0
2005-07-14 06:55:00,1.20834,1.20868,1.20812,1.2085,350200002.0
2005-07-14 07:00:00,1.20845,1.2085,1.20784,1.20799,492390004.0
2005-07-14 07:05:00,1.20794,1.208,1.2072,1.20735,514700000.0
2005-07-14 07:10:00,1.2074,1.20791,1.20721,1.20747,437000000.0
2005-07-14 07:15:00,1.20742,1.20763,1.20728,1.20763,364900002.0
2005-07-14 07:20:00,1.20763,1.20772,1.20747,1.20765,343000001.0
2005-07-14 07:25:00,1.2077,1.20775,1.20742,1.2075,333799998.0
2005-07-14 07:30:00,1.20748,1.20774,1.20748,1.20752,374600001.0
2005-07-14 07:35:00,1.20745,1.20756,1.20728,1.2074,336700002.0
2005-07-14 07:40:00,1.20738,1.20753,1.20732,1.20753,391000005.0
2005-07-14 07:45:00,1.20742,1.20757,1.20721,1.2074,423999999.0
2005-07-14 07:50:00,1.20745,1.20747,1.20713,1.20714,397299994.0
2005-07-14 07:55:00,1.20717,1.20717,1.20598,1.20688,257599999.0
2005-07-14 08:00:00,1.20697,1.2075,1.20675,1.20746,410200004.0
2005-07-14 08:05:00,1.20737,1.20737,1.20698,1.20703,486600004.0
2005-07-14 08:10:00,1.2071,1.20727,1.207,1.2072,279800002.0
2005-07-14 08:15:00,1.2072,1.20728,1.20693,1.20724,337200004.0
2005-07-14 08:20:00,1.20722,1.20729,1.20645,1.20645,449500008.0
2005-07-14 08:25:00,1.20636,1.20644,1.20593,1.20608,263899999.0
2005-07-14 08:30:00,1.20595,1.2068,1.20583,1.20672,457600004.0
2005-07-14 08:35:00,1.20675,1.20692,1.20662,1.20684,364199997.0
2005-07-14 08:40:00,1.20681,1.20702,1.20657,1.2069,494000000.0
2005-07-14 08:45:00,1.2069,1.20692,1.20636,1.20655,242500001.0
2005-07-14 08:50:00,1.20645,1.20662,1.20617,1.2062,517800000.0
2005-07-14 08:55:00,1.20613,1.2064,1.20559,1.2056,572200005.0
2005-07-14 09:00:00,1.20566,1.20583,1.20549,1.2056,443200000.0
2005-07-14 09:05:00,1.20558,1.20599,1.20546,1.20599,383300000.0
2005-07-14 09:10:00,1.20567,1.20597,1.20536,1.20536,480499999.0
2005-07-14 09:15:00,1.20534,1.20534,1.20491,1.20494,521099999.0
2005-07-14 09:20:00,1.205,1.2053,1.20489,1.20523,420500000.0
2005-07-14 09:25:00,1.2053,1.20545,1.20487,1.2049,209500000.0
2005-07-14 09:30:00,1.20473,1.20486,1.20447,1.20483,345800000.0
2005-07-14 09:35:00,1.2049,1.20495,1.20471,1.20491,393499999.0
2005-07-14 09:40:00,1.20488,1.20505,1.20463,1.205,405900002.0
2005-07-14 09:45:00,1.20502,1.20513,1.20493,1.205,352600001.0
2005-07-14 09:50:00,1.20495,1.20517,1.20447,1.20495,192400001.0
2005-07-14 09:55:00,1.205,1.20514,1.20495,1.2051,412299997.0
2005-07-14 10:00:00,1.20502,1.20519,1.20485,1.20508,416299999.0
2005-07-14 10:05:00,1.205,1.20517,1.20487,1.20517,201399999.0
2005-07-14 10:10:00,1.2049,1.20543,1.2049,1.20512,379700000.0
2005-07-14 10:15:00,1.2052,1.20531,1.205,1.20511,626199997.0
2005-07-14 10:20:00,1.20509,1.20516,1.20463,1.20485,474800001.0
2005-07-14 10:25:00,1.2049,1.20495,1.20442,1.2047,428099998.0
2005-07-14 10:30:00,1.20466,1.20502,1.20465,1.20493,555600006.0
2005-07-14 10:35:00,1.2048,1.20485,1.20442,1.2045,498700001.0
2005-07-14 10:40:00,1.20441,1.2047,1.20437,1.2045,309399996.0
2005-07-14 10:45:00,1.20455,1.20462,1.20421,1.20457,479600005.0
2005-07-14 10:50:00,1.20454,1.20463,1.20443,1.20455,555199996.0
2005-07-14 10:55:00,1.20452,1.20457,1.20442,1.2045,484300000.0
2005-07-14 11:00:00,1.20443,1.20472,1.20426,1.20462,476199999.0
2005-07-14 11:05:00,1.20453,1.20478,1.20426,1.20445,405600001.0
2005-07-14 11:10:00,1.20441,1.20447,1.20387,1.2042,504700000.0
2005-07-14 11:15:00,1.20413,1.20429,1.20405,1.20408,461500001.0
2005-07-14 11:20:00,1.20403,1.20403,1.20325,1.20378,493499994.0
2005-07-14 11:25:00,1.20395,1.20435,1.2039,1.2043,671099996.0
2005-07-14 11:30:00,1.20438,1.20465,1.2043,1.2046,640300000.0
2005-07-14 11:35:00,1.20394,1.20478,1.20393,1.20466,508600005.0
2005-07-14 11:40:00,1.20457,1.20497,1.20419,1.20447,599200000.0
2005-07-14 11:45:00,1.20475,1.20482,1.20459,1.20474,489500002.0
2005-07-14 11:50:00,1.20495,1.20572,1.20486,1.2053,610200006.0
2005-07-14 11:55:00,1.2054,1.20545,1.20498,1.2051,496200002.0
2005-07-14 12:00:00,1.20515,1.20515,1.20483,1.20515,429399999.0
2005-07-14 12:05:00,1.20525,1.20567,1.20503,1.20545,546500001.0
2005-07-14 12:10:00,1.20545,1.20563,1.20422,1.20499,697600004.0
2005-07-14 12:15:00,1.2052,1.20548,1.20469,1.20535,533000001.0
2005-07-14 12:20:00,1.2054,1.20549,1.20498,1.20522,572900003.0
2005-07-14 12:25:00,1.20527,1.20535,1.20514,1.2052,693500002.0
2005-07-14 12:30:00,1.20522,1.20529,1.20467,1.20475,521299998.0
2005-07-14 12:35:00,1.20485,1.20515,1.20475,1.20502,351600002.0
2005-07-14 12:40:00,1.20503,1.20528,1.20471,1.20528,567900003.0
2005-07-14 12:45:00,1.20525,1.20545,1.20508,1.20532,209099998.0
2005-07-14 12:50:00,1.20534,1.20539,1.20505,1.20531,476400008.0
2005-07-14 12:55:00,1.20538,1.20547,1.20505,1.20536,307300000.0
2005-07-14 13:00:00,1.2053,1.20535,1.20445,1.20447,381900001.0
2005-07-14 13:05:00,1.20512,1.20539,1.20506,1.20513,376999999.0
2005-07-14 13:10:00,1.2052,1.20547,1.20512,1.20534,439700001.0
2005-07-14 13:15:00,1.20533,1.20553,1.20521,1.2055,289400004.0
2005-07-14 13:20:00,1.20551,1.2056,1.20491,1.20539,334400005.0
2005-07-14 13:25:00,1.20535,1.20571,1.20524,1.2055,409499998.0
2005-07-14 13:30:00,1.20548,1.20548,1.20489,1.20521,442400000.0
2005-07-14 13:35:00,1.2053,1.20535,1.20487,1.20493,449500005.0
2005-07-14 13:40:00,1.20492,1.20517,1.20406,1.20449,546799997.0
2005-07-14 13:45:00,1.20444,1.20454,1.20403,1.20407,583200003.0
2005-07-14 13:50:00,1.20408,1.20408,1.20358,1.2039,343100001.0
2005-07-14 13:55:00,1.20393,1.20471,1.20393,1.20457,664699998.0
2005-07-14 14:00:00,1.2046,1.20464,1.20425,1.2045,499400000.0
2005-07-14 14:05:00,1.20435,1.20457,1.20421,1.20449,289199993.0
2005-07-14 14:10:00,1.20452,1.20452,1.20398,1.20417,620600000.0
2005-07-14 14:15:00,1.20421,1.20424,1.2033,1.20342,314700000.0
2005-07-14 14:20:00,1.20332,1.20332,1.20242,1.20252,421800000.0
2005-07-14 14:25:00,1.20248,1.20358,1.20246,1.2032,474800005.0
2005-07-14 14:30:00,1.203,1.20441,1.20273,1.2037,543800002.0
2005-07-14 14:35:00,1.2035,1.2035,1.20263,1.20267,565899998.0
2005-07-14 14:40:00,1.20256,1.2037,1.20256,1.20352,316299996.0
2005-07-14 14:45:00,1.20328,1.20328,1.20221,1.20235,470900001.0
2005-07-14 14:50:00,1.2025,1.20311,1.20244,1.20307,429199998.0
2005-07-14 14:55:00,1.2031,1.20312,1.20249,1.20264,419799997.0
2005-07-14 15:00:00,1.2024,1.20318,1.20229,1.20283,303490000.0
2005-07-14 15:05:00,1.2029,1.203,1.20261,1.20277,492300000.0
2005-07-14 15:10:00,1.20287,1.20287,1.20221,1.20232,490999995.0
2005-07-14 15:15:00,1.20246,1.20311,1.20235,1.20308,582799998.0
2005-07-14 15:20:00,1.2032,1.20388,1.2032,1.20377,449299997.0
2005-07-14 15:25:00,1.20392,1.20394,1.20327,1.20327,494200001.0
2005-07-14 15:30:00,1.20327,1.20339,1.20274,1.20287,656999999.0
2005-07-14 15:35:00,1.20292,1.20331,1.20281,1.20328,382099999.0
2005-07-14 15:40:00,1.20328,1.20356,1.20318,1.20345,377299999.0
2005-07-14 15:45:00,1.20348,1.20391,1.20342,1.20377,310000004.0
2005-07-14 15:50:00,1.20376,1.20376,1.20303,1.2032,392499996.0
2005-07-14 15:55:00,1.20312,1.20325,1.20291,1.20304,542399998.0
2005-07-14 16:00:00,1.203,1.20349,1.203,1.20331,547800003.0
2005-07-14 16:05:00,1.20297,1.20512,1.20283,1.20477,658500001.0
2005-07-14 16:10:00,1.20468,1.20481,1.2037,1.20471,550800004.0
2005-07-14 16:15:00,1.20505,1.20587,1.20505,1.20576,374600001.0
2005-07-14 16:20:00,1.20573,1.20606,1.20569,1.20588,515099999.0
2005-07-14 16:25:00,1.20587,1.20587,1.20506,1.20549,378000002.0
2005-07-14 16:30:00,1.20563,1.20704,1.20504,1.20662,351700000.0
2005-07-14 16:35:00,1.2066,1.20851,1.2066,1.20851,519600002.0
2005-07-14 16:40:00,1.20848,1.20865,1.20782,1.20807,523700004.0
2005-07-14 16:45:00,1.20815,1.20938,1.20795,1.20938,511799995.0
2005-07-14 16:50:00,1.20929,1.20934,1.20853,1.20859,542000005.0
2005-07-14 16:55:00,1.20852,1.20963,1.2083,1.20963,570400003.0
2005-07-14 17:00:00,1.20977,1.20977,1.20852,1.20868,373099999.0
2005-07-14 17:05:00,1.20853,1.2086,1.20823,1.20828,327500000.0
2005-07-14 17:10:00,1.20831,1.20872,1.20817,1.2084,459000002.0
2005-07-14 17:15:00,1.20858,1.20858,1.20798,1.20842,319200004.0
2005-07-14 17:20:00,1.20833,1.20833,1.2077,1.20778,578600002.0
2005-07-14 17:25:00,1.20776,1.20813,1.20774,1.20805,430800003.0
2005-07-14 17:30:00,1.20808,1.20813,1.20755,1.20764,572899995.0
2005-07-14 17:35:00,1.20751,1.20812,1.20746,1.20802,467999998.0
2005-07-14 17:40:00,1.20812,1.20838,1.20807,1.20832,323599996.0
2005-07-14 17:45:00,1.20823,1.20823,1.20761,1.20774,355899999.0
2005-07-14 17:50:00,1.20765,1.2078,1.20725,1.20731,300700004.0
2005-07-14 17:55:00,1.20719,1.20729,1.20694,1.20695,614900001.0
2005-07-14 18:00:00,1.20686,1.20752,1.20663,1.20737,2935300008.0
2005-07-14 18:05:00,1.20752,1.20828,1.20744,1.20821,4633600006.0
2005-07-14 18:10:00,1.20826,1.20877,1.208,1.20877,2253100009.0
2005-07-14 18:15:00,1.20879,1.21035,1.20877,1.20993,2474000008.0
2005-07-14 18:20:00,1.21,1.21043,1.20899,1.21009,2029590003.0
2005-07-14 18:25:00,1.20987,1.21093,1.20903,1.21093,2510990002.0
2005-07-14 18:30:00,1.21099,1.2111,1.21021,1.21041,2698400015.0
2005-07-14 18:35:00,1.21042,1.21079,1.20988,1.2106,1601000011.0
2005-07-14 18:40:00,1.21026,1.21028,1.20956,1.20976,2107400009.0
2005-07-14 18:45:00,1.20982,1.20998,1.20942,1.20944,1132900006.0
2005-07-14 18:50:00,1.20927,1.20927,1.20858,1.20865,1086400001.0
2005-07-14 18:55:00,1.20861,1.20908,1.20812,1.20908,1923500004.0
2005-07-14 19:00:00,1.20902,1.2096,1.20888,1.20947,1345699991.0
2005-07-14 19:05:00,1.20963,1.21005,1.20962,1.20987,2228600009.0
2005-07-14 19:10:00,1.20992,1.20994,1.20952,1.2098,1203800005.0
2005-07-14 19:15:00,1.20977,1.20983,1.20935,1.20935,1510200004.0
2005-07-14 19:20:00,1.20942,1.20981,1.20938,1.20972,725399996.0
2005-07-14 19:25:00,1.2097,1.20992,1.20963,1.20982,612100001.0
2005-07-14 19:30:00,1.20987,1.21006,1.20982,1.20997,553000003.0
2005-07-14 19:35:00,1.21,1.21039,1.20982,1.21025,1190800000.0
2005-07-14 19:40:00,1.21025,1.21028,1.20993,1.20997,756100000.0
2005-07-14 19:45:00,1.21002,1.21048,1.21002,1.21036,419399999.0
2005-07-14 19:50:00,1.2104,1.21055,1.21035,1.2104,437500000.0
2005-07-14 19:55:00,1.21046,1.21047,1.20996,1.21046,787499998.0
2005-07-14 20:00:00,1.21033,1.2105,1.21019,1.21037,1006600001.0
2005-07-14 20:05:00,1.21043,1.21078,1.21043,1.21055,701599997.0
2005-07-14 20:10:00,1.2105,1.21091,1.21047,1.21077,1336300008.0
2005-07-14 20:15:00,1.21062,1.21122,1.21031,1.21122,1739800007.0
2005-07-14 20:20:00,1.21129,1.21149,1.21016,1.21025,1829400001.0
2005-07-14 20:25:00,1.21028,1.21034,1.20979,1.21034,1603300003.0
2005-07-14 20:30:00,1.21033,1.21087,1.21024,1.2108,1213700003.0
2005-07-14 20:35:00,1.21085,1.211,1.21035,1.21096,1734500005.0
2005-07-14 20:40:00,1.21091,1.21091,1.21002,1.21007,1391700004.0
2005-07-14 20:45:00,1.2101,1.21012,1.2097,1.20977,853800004.0
2005-07-14 20:50:00,1.20968,1.20974,1.20892,1.20903,1043200005.0
2005-07-14 20:55:00,1.20913,1.20934,1.20905,1.20909,1572289997.0
2005-07-14 21:00:00,1.20907,1.20974,1.20899,1.20955,2889999991.0
2005-07-14 21:05:00,1.20955,1.20981,1.20913,1.20981,1899700003.0
2005-07-14 21:10:00,1.20984,1.21012,1.20949,1.21008,1707299988.0
2005-07-14 21:15:00,1.21005,1.21043,1.21,1.21043,582800001.0
2005-07-14 21:20:00,1.21048,1.21096,1.21041,1.21096,372299998.0
2005-07-14 21:25:00,1.21105,1.21105,1.21056,1.21085,847800001.0
2005-07-14 21:30:00,1.21092,1.21124,1.21083,1.21107,626699998.0
2005-07-14 21:35:00,1.21126,1.2116,1.21115,1.21144,722500001.0
2005-07-14 21:40:00,1.21139,1.21205,1.21123,1.21205,608500001.0
2005-07-14 21:45:00,1.21196,1.21196,1.21102,1.21136,944799996.0
2005-07-14 21:50:00,1.21135,1.21181,1.21134,1.21165,641199996.0
2005-07-14 21:55:00,1.21166,1.21195,1.21159,1.2119,477400001.0
2005-07-14 22:00:00,1.21192,1.21223,1.21189,1.21198,1080790003.0
2005-07-14 22:05:00,1.21202,1.21209,1.21185,1.21195,723200009.0
2005-07-14 22:10:00,1.21197,1.21201,1.2113,1.21149,447000001.0
2005-07-14 22:15:00,1.21157,1.21165,1.21141,1.21141,526100003.0
2005-07-14 22:20:00,1.21141,1.21162,1.21133,1.21146,716000000.0
2005-07-14 22:25:00,1.2114,1.21152,1.21104,1.21152,942100008.0
2005-07-14 22:30:00,1.21157,1.2119,1.2114,1.21177,554799999.0
2005-07-14 22:35:00,1.21188,1.21208,1.21187,1.21195,657400010.0
2005-07-14 22:40:00,1.21205,1.21288,1.2119,1.21229,748300000.0
2005-07-14 22:45:00,1.21232,1.21232,1.21173,1.21205,407899996.0
2005-07-14 22:50:00,1.2121,1.2122,1.212,1.21215,561700005.0
2005-07-14 22:55:00,1.21223,1.21245,1.21184,1.21187,572500001.0
2005-07-14 23:00:00,1.21196,1.21252,1.21181,1.21246,533100001.0
2005-07-14 23:05:00,1.2124,1.21298,1.21224,1.21244,565399998.0
2005-07-14 23:10:00,1.21262,1.21298,1.21219,1.21289,560100008.0
2005-07-14 23:15:00,1.21291,1.21327,1.21277,1.21303,527800001.0
2005-07-14 23:20:00,1.21305,1.2132,1.21253,1.213,576200003.0
2005-07-14 23:25:00,1.21328,1.21328,1.21302,1.21303,475100002.0
2005-07-14 23:30:00,1.21307,1.21334,1.21289,1.21303,515600000.0
2005-07-14 23:35:00,1.21273,1.21313,1.21271,1.2128,363399998.0
2005-07-14 23:40:00,1.21279,1.21302,1.21231,1.21253,553299999.0
2005-07-14 23:45:00,1.21271,1.21271,1.21201,1.21223,416100003.0
2005-07-14 23:50:00,1.21235,1.21235,1.21163,1.2119,394700004.0
2005-07-14 23:55:00,1.21185,1.21215,1.21185,1.21208,309000000.0
2005-07-15 00:00:00,1.21215,1.21222,1.2117,1.21178,329099998.0
2005-07-15 00:05:00,1.21174,1.2119,1.21104,1.21162,528200001.0
2005-07-15 00:10:00,1.21153,1.21156,1.21125,1.21156,406699996.0
2005-07-15 00:15:00,1.21163,1.21193,1.21162,1.21185,426300002.0
2005-07-15 00:20:00,1.21182,1.2119,1.21094,1.21107,521899994.0
2005-07-15 00:25:00,1.21117,1.21136,1.21095,1.21105,336900001.0
2005-07-15 00:30:00,1.21105,1.21115,1.21093,1.21108,260999997.0
2005-07-15 00:35:00,1.21102,1.21106,1.2106,1.21083,451999998.0
2005-07-15 00:40:00,1.21087,1.21095,1.21061,1.21078,445200004.0
2005-07-15 00:45:00,1.2109,1.21095,1.21046,1.21055,370100004.0
2005-07-15 00:50:00,1.21065,1.21065,1.21039,1.21063,463400002.0
2005-07-15 00:55:00,1.21062,1.21066,1.21025,1.2105,512699999.0
2005-07-15 01:00:00,1.2104,1.21045,1.21005,1.21033,463900002.0
2005-07-15 01:05:00,1.21035,1.21055,1.21009,1.21039,339899994.0
2005-07-15 01:10:00,1.21043,1.21089,1.21039,1.21085,342900003.0
2005-07-15 01:15:00,1.21083,1.21085,1.21032,1.21057,493800002.0
2005-07-15 01:20:00,1.21072,1.21098,1.21071,1.21075,266300001.0
2005-07-15 01:25:00,1.2108,1.21085,1.21062,1.21063,185100000.0
2005-07-15 01:30:00,1.2106,1.2108,1.21044,1.21066,317199999.0
2005-07-15 01:35:00,1.21058,1.21084,1.21041,1.21061,361700003.0
2005-07-15 01:40:00,1.21043,1.21073,1.21027,1.21057,349799999.0
2005-07-15 01:45:00,1.2106,1.21077,1.21042,1.2106,197300001.0
2005-07-15 01:50:00,1.21048,1.21072,1.21041,1.2106,268400002.0
2005-07-15 01:55:00,1.21059,1.21073,1.21034,1.2106,424100001.0
2005-07-15 02:00:00,1.21065,1.21079,1.20998,1.21032,538400008.0
2005-07-15 02:05:00,1.21035,1.21074,1.21022,1.21061,540199996.0
2005-07-15 02:10:00,1.21087,1.21093,1.21048,1.2109,438600005.0
2005-07-15 02:15:00,1.21091,1.21118,1.21069,1.21118,309900001.0
2005-07-15 02:20:00,1.21113,1.21121,1.21064,1.21078,394500003.0
2005-07-15 02:25:00,1.21088,1.21128,1.2108,1.21119,374900002.0
2005-07-15 02:30:00,1.2112,1.2112,1.21067,1.21093,452800004.0
2005-07-15 02:35:00,1.21105,1.21105,1.21072,1.21088,241400002.0
2005-07-15 02:40:00,1.21076,1.2109,1.21053,1.21066,238700000.0
2005-07-15 02:45:00,1.2107,1.21072,1.20993,1.20998,440900000.0
2005-07-15 02:50:00,1.20973,1.21037,1.20937,1.20993,268100006.0
2005-07-15 02:55:00,1.21001,1.21001,1.20879,1.20888,174800001.0
2005-07-15 03:00:00,1.2086,1.20965,1.2086,1.20887,584700006.0
2005-07-15 03:05:00,1.2089,1.20913,1.2084,1.20848,338199997.0
2005-07-15 03:10:00,1.20847,1.20895,1.20843,1.20879,378300005.0
2005-07-15 03:15:00,1.2088,1.20895,1.20845,1.20887,335000002.0
2005-07-15 03:20:00,1.20899,1.209,1.2088,1.2089,175400002.0
2005-07-15 03:25:00,1.2089,1.20918,1.2086,1.2089,317700005.0
2005-07-15 03:30:00,1.209,1.20914,1.20874,1.20907,341399998.0
2005-07-15 03:35:00,1.20895,1.20911,1.20871,1.20902,232499997.0
2005-07-15 03:40:00,1.20895,1.20905,1.20836,1.2084,368600004.0
2005-07-15 03:45:00,1.20847,1.20883,1.20845,1.20875,417400000.0
2005-07-15 03:50:00,1.20858,1.20877,1.20835,1.2086,532100000.0
2005-07-15 03:55:00,1.20877,1.20888,1.20864,1.20885,329899998.0
2005-07-15 04:00:00,1.20878,1.20887,1.20846,1.20865,212700000.0
2005-07-15 04:05:00,1.20868,1.2087,1.2083,1.2087,290300003.0
2005-07-15 04:10:00,1.2087,1.20885,1.20838,1.20875,523400008.0
2005-07-15 04:15:00,1.20841,1.20891,1.20841,1.2086,308399998.0
2005-07-15 04:20:00,1.20845,1.20885,1.20845,1.20875,502700003.0
2005-07-15 04:25:00,1.2088,1.20889,1.2087,1.20884,200300000.0
2005-07-15 04:30:00,1.20899,1.20924,1.20864,1.20864,455800004.0
2005-07-15 04:35:00,1.20859,1.20869,1.20825,1.2085,330590008.0
2005-07-15 04:40:00,1.20848,1.20862,1.20816,1.2085,455800005.0
2005-07-15 04:45:00,1.20845,1.2085,1.20835,1.20845,457500000.0
2005-07-15 04:50:00,1.20835,1.20858,1.20818,1.2085,542999997.0
2005-07-15 04:55:00,1.20845,1.20855,1.20818,1.20847,394000001.0
2005-07-15 05:00:00,1.2085,1.20873,1.20827,1.20869,358200003.0
2005-07-15 05:05:00,1.2087,1.20888,1.20855,1.20855,326300000.0
2005-07-15 05:10:00,1.20855,1.20873,1.20826,1.2086,373200003.0
2005-07-15 05:15:00,1.20855,1.2088,1.2083,1.20852,408300004.0
2005-07-15 05:20:00,1.20868,1.20876,1.20822,1.20865,401300002.0
2005-07-15 05:25:00,1.2085,1.20866,1.20832,1.20857,254500002.0
2005-07-15 05:30:00,1.20828,1.20873,1.20826,1.20856,500500001.0
2005-07-15 05:35:00,1.20849,1.20871,1.20832,1.20865,550200000.0
2005-07-15 05:40:00,1.20826,1.20897,1.2082,1.20871,326400001.0
2005-07-15 05:45:00,1.2086,1.2089,1.20853,1.20879,350699997.0
2005-07-15 05:50:00,1.20859,1.20915,1.20859,1.2091,374100001.0
2005-07-15 05:55:00,1.20909,1.20909,1.20859,1.20895,395300004.0
2005-07-15 06:00:00,1.20896,1.20905,1.2088,1.20897,371199999.0
2005-07-15 06:05:00,1.20908,1.20908,1.20825,1.2084,544699999.0
2005-07-15 06:10:00,1.20878,1.20878,1.2085,1.2087,378100001.0
2005-07-15 06:15:00,1.20843,1.20895,1.20843,1.2089,486600000.0
2005-07-15 06:20:00,1.20887,1.20905,1.20863,1.2089,404899999.0
2005-07-15 06:25:00,1.20885,1.20901,1.20862,1.20864,475099998.0
2005-07-15 06:30:00,1.20862,1.20895,1.20862,1.20882,388500001.0
2005-07-15 06:35:00,1.20893,1.20963,1.20893,1.20963,485199993.0
2005-07-15 06:40:00,1.20976,1.21025,1.20956,1.21009,335799997.0
2005-07-15 06:45:00,1.2101,1.2104,1.21004,1.21024,487600004.0
2005-07-15 06:50:00,1.21022,1.21076,1.21018,1.21062,344200000.0
2005-07-15 06:55:00,1.21072,1.21156,1.21072,1.211,461299998.0
2005-07-15 07:00:00,1.211,1.21113,1.21086,1.21092,496600002.0
2005-07-15 07:05:00,1.21086,1.21106,1.21077,1.21095,326700001.0
2005-07-15 07:10:00,1.21112,1.21113,1.21059,1.21085,415200001.0
2005-07-15 07:15:00,1.21078,1.21116,1.21056,1.21116,443700002.0
2005-07-15 07:20:00,1.21115,1.21133,1.21096,1.21118,231399999.0
2005-07-15 07:25:00,1.2112,1.21125,1.21059,1.21099,443200006.0
2005-07-15 07:30:00,1.21091,1.211,1.21073,1.211,401400004.0
2005-07-15 07:35:00,1.21104,1.21129,1.21069,1.21069,433500004.0
2005-07-15 07:40:00,1.21058,1.21093,1.2105,1.21093,426600006.0
2005-07-15 07:45:00,1.21085,1.21106,1.21085,1.211,327300000.0
2005-07-15 07:50:00,1.21102,1.21102,1.21066,1.21085,316800002.0
2005-07-15 07:55:00,1.21089,1.21113,1.21084,1.2111,333199998.0
2005-07-15 08:00:00,1.21095,1.21102,1.21027,1.21031,410300001.0
2005-07-15 08:05:00,1.21023,1.21039,1.20986,1.21031,357100000.0
2005-07-15 08:10:00,1.21037,1.21051,1.20993,1.21023,484399999.0
2005-07-15 08:15:00,1.21023,1.21176,1.21019,1.21176,370900002.0
2005-07-15 08:20:00,1.21195,1.21236,1.21172,1.21181,540300008.0
2005-07-15 08:25:00,1.21184,1.2124,1.21184,1.21237,313100001.0
2005-07-15 08:30:00,1.21225,1.21252,1.21198,1.21245,447699996.0
2005-07-15 08:35:00,1.21242,1.21242,1.21178,1.21186,190100001.0
2005-07-15 08:40:00,1.21186,1.21186,1.21152,1.21165,320500000.0
2005-07-15 08:45:00,1.21167,1.21181,1.21129,1.21155,358300003.0
2005-07-15 08:50:00,1.21145,1.21215,1.21145,1.21215,255799999.0
2005-07-15 08:55:00,1.212,1.21223,1.2119,1.21212,668900002.0
2005-07-15 09:00:00,1.21211,1.21225,1.21192,1.21192,239600000.0
2005-07-15 09:05:00,1.21196,1.21224,1.21191,1.21199,386999999.0
2005-07-15 09:10:00,1.212,1.21223,1.21191,1.21204,382899996.0
2005-07-15 09:15:00,1.21197,1.21217,1.21186,1.2121,306899999.0
2005-07-15 09:20:00,1.21202,1.21209,1.21172,1.21195,241199999.0
2005-07-15 09:25:00,1.212,1.21204,1.21176,1.21181,213700001.0
2005-07-15 09:30:00,1.21192,1.21201,1.21178,1.21183,391100002.0
2005-07-15 09:35:00,1.21202,1.21212,1.21166,1.21166,419200005.0
2005-07-15 09:40:00,1.21164,1.21233,1.21164,1.21196,272899999.0
2005-07-15 09:45:00,1.21174,1.21197,1.21164,1.2119,288800002.0
2005-07-15 09:50:00,1.21189,1.21248,1.21189,1.21248,237199999.0
2005-07-15 09:55:00,1.2126,1.21265,1.21246,1.21252,367900000.0
2005-07-15 10:00:00,1.21236,1.21246,1.21189,1.21189,438800001.0
2005-07-15 10:05:00,1.21187,1.21195,1.21166,1.21173,325200004.0
2005-07-15 10:10:00,1.21165,1.21207,1.21163,1.21192,367000002.0
2005-07-15 10:15:00,1.21195,1.21195,1.21157,1.21165,676100001.0
2005-07-15 10:20:00,1.21167,1.21185,1.21133,1.2118,648500007.0
2005-07-15 10:25:00,1.21205,1.21205,1.21128,1.2113,538500001.0
2005-07-15 10:30:00,1.21165,1.21194,1.21143,1.21182,436199996.0
2005-07-15 10:35:00,1.21172,1.21182,1.21152,1.2116,599599997.0
2005-07-15 10:40:00,1.21156,1.21172,1.21126,1.21171,533300001.0
2005-07-15 10:45:00,1.21174,1.21183,1.21147,1.21157,467500002.0
2005-07-15 10:50:00,1.21151,1.21153,1.2111,1.21153,488099996.0
2005-07-15 10:55:00,1.21152,1.21168,1.21145,1.2116,450299999.0
2005-07-15 11:00:00,1.21148,1.21177,1.21116,1.21163,481190008.0
2005-07-15 11:05:00,1.21158,1.21168,1.21152,1.21163,325700000.0
2005-07-15 11:10:00,1.21144,1.21173,1.21126,1.21162,721899995.0
2005-07-15 11:15:00,1.21163,1.21175,1.21157,1.21165,479499998.0
2005-07-15 11:20:00,1.21168,1.21185,1.21152,1.2118,356800005.0
2005-07-15 11:25:00,1.21185,1.21235,1.21175,1.21204,509500003.0
2005-07-15 11:30:00,1.21203,1.2127,1.21202,1.21243,485699997.0
2005-07-15 11:35:00,1.21237,1.21272,1.21225,1.21262,460599999.0
2005-07-15 11:40:00,1.21253,1.21255,1.21222,1.21247,509800000.0
2005-07-15 11:45:00,1.21258,1.21291,1.21246,1.2129,258290000.0
2005-07-15 11:50:00,1.21304,1.21345,1.21303,1.21338,481199999.0
2005-07-15 11:55:00,1.21326,1.21336,1.21223,1.2132,516300003.0
2005-07-15 12:00:00,1.21322,1.21345,1.21309,1.21342,337900003.0
2005-07-15 12:05:00,1.21342,1.21374,1.21341,1.2136,494999993.0
2005-07-15 12:10:00,1.21362,1.21368,1.21327,1.21351,581200005.0
2005-07-15 12:15:00,1.21355,1.21372,1.21353,1.2136,447300007.0
2005-07-15 12:20:00,1.21361,1.21382,1.21357,1.21365,464100003.0
2005-07-15 12:25:00,1.21362,1.21365,1.21342,1.21348,441300001.0
2005-07-15 12:30:00,1.21337,1.21354,1.21298,1.21312,353500001.0
2005-07-15 12:35:00,1.21325,1.21325,1.21309,1.21318,287600005.0
2005-07-15 12:40:00,1.2132,1.2132,1.21283,1.21307,526099998.0
2005-07-15 12:45:00,1.21311,1.21334,1.2129,1.21311,332500003.0
2005-07-15 12:50:00,1.21316,1.21329,1.21295,1.2132,305200000.0
2005-07-15 12:55:00,1.21322,1.21405,1.21316,1.21405,275700005.0
2005-07-15 13:00:00,1.21408,1.21408,1.21364,1.21395,360500000.0
2005-07-15 13:05:00,1.21401,1.21475,1.21399,1.21467,478200007.0
2005-07-15 13:10:00,1.21458,1.21489,1.21426,1.2146,362900004.0
2005-07-15 13:15:00,1.21455,1.21487,1.21455,1.21473,292799997.0
2005-07-15 13:20:00,1.21474,1.21528,1.21462,1.21523,281200001.0
2005-07-15 13:25:00,1.21513,1.21513,1.21407,1.21435,363600000.0
2005-07-15 13:30:00,1.21413,1.2145,1.21411,1.2145,465399999.0
2005-07-15 13:35:00,1.2145,1.21456,1.21435,1.2144,502300008.0
2005-07-15 13:40:00,1.21438,1.21438,1.21355,1.21384,572799999.0
2005-07-15 13:45:00,1.21394,1.214,1.21383,1.21387,540600001.0
2005-07-15 13:50:00,1.21375,1.21407,1.21358,1.21386,427700003.0
2005-07-15 13:55:00,1.21385,1.21393,1.21319,1.21335,482800007.0
2005-07-15 14:00:00,1.21312,1.21324,1.21289,1.21303,528599997.0
2005-07-15 14:05:00,1.21306,1.21319,1.21288,1.21294,431700004.0
2005-07-15 14:10:00,1.213,1.21301,1.21253,1.21296,648300008.0
2005-07-15 14:15:00,1.21294,1.21348,1.21285,1.21314,449600000.0
2005-07-15 14:20:00,1.21304,1.21313,1.21197,1.21249,622700000.0
2005-07-15 14:25:00,1.21257,1.21266,1.21187,1.21187,626599998.0
2005-07-15 14:30:00,1.21139,1.21288,1.21097,1.21246,552999999.0
2005-07-15 14:35:00,1.21285,1.21417,1.21285,1.21346,445100000.0
2005-07-15 14:40:00,1.21338,1.2137,1.2132,1.21331,396100002.0
2005-07-15 14:45:00,1.21332,1.21367,1.21332,1.21365,273999998.0
2005-07-15 14:50:00,1.2137,1.21441,1.21361,1.21433,497500004.0
2005-07-15 14:55:00,1.21429,1.21429,1.21355,1.2136,553800007.0
2005-07-15 15:00:00,1.21356,1.21444,1.21352,1.21425,463800000.0
2005-07-15 15:05:00,1.21424,1.21529,1.21421,1.21528,610600010.0
2005-07-15 15:10:00,1.21521,1.21548,1.21455,1.21487,625600004.0
2005-07-15 15:15:00,1.21506,1.2154,1.21496,1.21533,408200001.0
2005-07-15 15:20:00,1.21522,1.21648,1.21503,1.21635,408700003.0
2005-07-15 15:25:00,1.21623,1.21623,1.21597,1.21613,342199999.0
2005-07-15 15:30:00,1.21625,1.21765,1.21625,1.21761,671099999.0
2005-07-15 15:35:00,1.21762,1.21782,1.21745,1.21755,489200000.0
2005-07-15 15:40:00,1.21751,1.21787,1.21738,1.21772,406600000.0
2005-07-15 15:45:00,1.21787,1.21868,1.21762,1.21866,579800002.0
2005-07-15 15:50:00,1.21857,1.21857,1.21722,1.21741,443800005.0
2005-07-15 15:55:00,1.21724,1.21724,1.21668,1.21693,360699999.0
2005-07-15 16:00:00,1.21698,1.21754,1.21698,1.21709,321599997.0
2005-07-15 16:05:00,1.2172,1.218,1.21712,1.21785,609599994.0
2005-07-15 16:10:00,1.21785,1.218,1.21778,1.21792,309500001.0
2005-07-15 16:15:00,1.21778,1.21778,1.21733,1.21742,397500000.0
2005-07-15 16:20:00,1.2174,1.21756,1.21683,1.21702,320000003.0
2005-07-15 16:25:00,1.21727,1.21748,1.21642,1.21658,597900002.0
2005-07-15 16:30:00,1.21652,1.21722,1.21648,1.21648,610800000.0
2005-07-15 16:35:00,1.21657,1.21683,1.2163,1.21633,465300005.0
2005-07-15 16:40:00,1.21619,1.21653,1.21619,1.21624,315700001.0
2005-07-15 16:45:00,1.21618,1.2163,1.21593,1.2163,667100001.0
2005-07-15 16:50:00,1.2162,1.21693,1.21612,1.21693,421400001.0
2005-07-15 16:55:00,1.21701,1.21724,1.2168,1.21723,634300002.0
2005-07-15 17:00:00,1.21737,1.21742,1.21705,1.21727,487099997.0
2005-07-15 17:05:00,1.21734,1.21755,1.21717,1.21749,391100002.0
2005-07-15 17:10:00,1.21746,1.21798,1.21744,1.21798,325200001.0
2005-07-15 17:15:00,1.21807,1.21901,1.21807,1.21896,427700001.0
2005-07-15 17:20:00,1.21896,1.21923,1.21846,1.21852,271199998.0
2005-07-15 17:25:00,1.21848,1.2188,1.21834,1.21854,459800002.0
2005-07-15 17:30:00,1.21855,1.21904,1.21855,1.21895,408800001.0
2005-07-15 17:35:00,1.21889,1.2194,1.21884,1.21928,544500006.0
2005-07-15 17:40:00,1.21923,1.2204,1.21923,1.21995,600399996.0
2005-07-15 17:45:00,1.21988,1.22103,1.21984,1.22058,481899999.0
2005-07-15 17:50:00,1.22042,1.22053,1.21987,1.22023,524000009.0
2005-07-15 17:55:00,1.22024,1.2205,1.21966,1.2205,461100003.0
2005-07-15 18:00:00,1.22058,1.2207,1.22016,1.22033,3266900013.0
2005-07-15 18:05:00,1.22041,1.22112,1.22035,1.22093,4506900008.0
2005-07-15 18:10:00,1.22083,1.22099,1.22037,1.22087,2475600001.0
2005-07-15 18:15:00,1.22085,1.22095,1.22061,1.22063,2887500004.0
2005-07-15 18:20:00,1.2207,1.22082,1.22018,1.22025,2271200003.0
2005-07-15 18:25:00,1.22023,1.22048,1.22008,1.22021,2522999997.0
2005-07-15 18:30:00,1.22018,1.22045,1.22006,1.22035,2358600010.0
2005-07-15 18:35:00,1.22032,1.22032,1.21986,1.21992,1502599998.0
2005-07-15 18:40:00,1.2199,1.21995,1.21937,1.2197,2495790013.0
2005-07-15 18:45:00,1.21967,1.22004,1.21953,1.2198,1042500000.0
2005-07-15 18:50:00,1.21977,1.21977,1.21918,1.21918,1195700007.0
2005-07-15 18:55:00,1.21923,1.2197,1.21915,1.21939,1666700000.0
2005-07-15 19:00:00,1.21939,1.21977,1.21923,1.21955,1133600001.0
2005-07-15 19:05:00,1.21953,1.21969,1.2193,1.21935,2044800013.0
2005-07-15 19:10:00,1.21943,1.21968,1.21929,1.21965,1337800006.0
2005-07-15 19:15:00,1.21958,1.2196,1.21942,1.21956,1765300007.0
2005-07-15 19:20:00,1.21962,1.21975,1.21933,1.21948,763200001.0
2005-07-15 19:25:00,1.21948,1.21986,1.2193,1.21964,892099996.0
2005-07-15 19:30:00,1.21975,1.21975,1.21934,1.21947,681800005.0
2005-07-15 19:35:00,1.21946,1.21963,1.21927,1.21938,1305699993.0
2005-07-15 19:40:00,1.21934,1.21989,1.21917,1.21989,957800010.0
2005-07-15 19:45:00,1.21999,1.22028,1.21999,1.2202,601599993.0
2005-07-15 19:50:00,1.22018,1.22041,1.2201,1.22033,399200004.0
2005-07-15 19:55:00,1.2204,1.22041,1.21994,1.22015,725999999.0
2005-07-15 20:00:00,1.2202,1.22028,1.22002,1.22018,1024900001.0
2005-07-15 20:05:00,1.22016,1.22067,1.22003,1.22067,980400001.0
2005-07-15 20:10:00,1.2207,1.2208,1.22043,1.22067,951500003.0
2005-07-15 20:15:00,1.2208,1.2208,1.22025,1.22054,1722200006.0
2005-07-15 20:20:00,1.2205,1.22068,1.22026,1.22045,1952500007.0
2005-07-15 20:25:00,1.22047,1.22047,1.22025,1.22043,1702000004.0
2005-07-15 20:30:00,1.22041,1.22051,1.22016,1.22016,1388299994.0
2005-07-15 20:35:00,1.22009,1.22026,1.22008,1.22023,1395000007.0
2005-07-15 20:40:00,1.22034,1.22051,1.2201,1.22043,1632999999.0
2005-07-15 20:45:00,1.22039,1.22073,1.22023,1.22071,907400005.0
2005-07-15 20:50:00,1.22068,1.22069,1.22029,1.22055,1127999997.0
2005-07-15 20:55:00,1.22059,1.22062,1.22027,1.22047,1484600006.0
2005-07-15 21:00:00,1.22041,1.22042,1.22003,1.22042,3073500000.0
2005-07-15 21:05:00,1.22045,1.2208,1.2203,1.2208,1601000002.0
2005-07-15 21:10:00,1.22083,1.22114,1.22067,1.22088,1768000003.0
2005-07-15 21:15:00,1.22083,1.2212,1.22079,1.22115,406199999.0
2005-07-15 21:20:00,1.22122,1.22139,1.22112,1.22112,305199999.0
2005-07-15 21:25:00,1.22122,1.22139,1.22103,1.22116,917500004.0
2005-07-15 21:30:00,1.22122,1.22138,1.22098,1.22102,721900003.0
2005-07-15 21:35:00,1.22102,1.22127,1.22083,1.22122,787500007.0
2005-07-15 21:40:00,1.22107,1.22107,1.22047,1.22087,611800003.0
2005-07-15 21:45:00,1.2207,1.2207,1.22022,1.22037,858199998.0
2005-07-15 21:50:00,1.22035,1.2206,1.22032,1.22052,723300003.0
2005-07-15 21:55:00,1.22049,1.22049,1.22011,1.22021,509800000.0
2005-07-15 22:00:00,1.21985,1.22055,1.21985,1.22042,988100002.0
2005-07-15 22:05:00,1.22019,1.22034,1.21995,1.22034,860100006.0
2005-07-15 22:10:00,1.22032,1.22038,1.2202,1.2203,384299997.0
2005-07-15 22:15:00,1.22039,1.22043,1.22002,1.22021,517600002.0
2005-07-15 22:20:00,1.2202,1.22039,1.22015,1.22035,764200013.0
2005-07-15 22:25:00,1.22035,1.22046,1.22008,1.22034,1052700005.0
2005-07-15 22:30:00,1.22033,1.2205,1.21983,1.22044,788300002.0
2005-07-15 22:35:00,1.22047,1.22077,1.22007,1.22018,636599999.0
2005-07-15 22:40:00,1.22025,1.22071,1.21974,1.22027,961000005.0
2005-07-15 22:45:00,1.22027,1.22033,1.21977,1.21989,453300002.0
2005-07-15 22:50:00,1.22005,1.22048,1.21973,1.22002,558100001.0
2005-07-15 22:55:00,1.2199,1.22028,1.21937,1.2197,708800011.0
2005-07-18 00:00:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:10:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:15:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 00:20:00,1.2203,1.2205,1.2203,1.2205,359199998.0
2005-07-18 00:25:00,1.2203,1.2203,1.2203,1.2203,359199998.0
2005-07-18 00:40:00,1.2201,1.2203,1.2201,1.2203,359199998.0
2005-07-18 00:45:00,1.2201,1.2203,1.2201,1.2203,359199998.0
2005-07-18 00:55:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:00:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:05:00,1.2205,1.2208,1.2203,1.2203,718399996.0
2005-07-18 01:10:00,1.2203,1.2203,1.2203,1.2203,179599999.0
2005-07-18 01:15:00,1.2203,1.2205,1.2203,1.2205,179599999.0
2005-07-18 01:25:00,1.2205,1.2205,1.2205,1.2205,179599999.0
2005-07-18 01:30:00,1.2207,1.2207,1.2203,1.2205,538799997.0
2005-07-18 01:35:00,1.2206,1.2206,1.2206,1.2206,179599999.0
2005-07-18 01:40:00,1.2205,1.2205,1.2201,1.2201,359199998.0
2005-07-18 01:45:00,1.2199,1.2201,1.2195,1.2197,359199998.0
2005-07-18 01:50:00,1.2201,1.2201,1.2199,1.2201,538799997.0
2005-07-18 01:55:00,1.2199,1.2199,1.2199,1.2199,179599999.0
2005-07-18 02:00:00,1.21973,1.21995,1.21962,1.21977,542099999.0
2005-07-18 02:05:00,1.21983,1.21983,1.2196,1.21965,342800002.0
2005-07-18 02:10:00,1.21968,1.21978,1.21965,1.2197,302600001.0
2005-07-18 02:15:00,1.2194,1.21992,1.2193,1.2199,237800001.0
2005-07-18 02:20:00,1.21985,1.22001,1.21954,1.21985,516300006.0
2005-07-18 02:25:00,1.21961,1.21995,1.21961,1.2199,414100001.0
2005-07-18 02:30:00,1.21992,1.21996,1.21966,1.21989,353700001.0
2005-07-18 02:35:00,1.21998,1.21998,1.21932,1.21975,439300000.0
2005-07-18 02:40:00,1.21967,1.21985,1.2195,1.2198,291600002.0
2005-07-18 02:45:00,1.21963,1.21993,1.21951,1.21981,426800006.0
2005-07-18 02:50:00,1.21988,1.21996,1.2198,1.2199,238800002.0
2005-07-18 02:55:00,1.21991,1.22002,1.21963,1.21985,467300006.0
2005-07-18 03:00:00,1.21982,1.2201,1.21955,1.22001,439800002.0
2005-07-18 03:05:00,1.22003,1.22022,1.21979,1.22011,413899999.0
2005-07-18 03:10:00,1.22036,1.22043,1.21991,1.22018,254099995.0
2005-07-18 03:15:00,1.22015,1.22048,1.21997,1.2203,315099999.0
2005-07-18 03:20:00,1.22035,1.22035,1.22012,1.2202,384900002.0
2005-07-18 03:25:00,1.22035,1.22035,1.22001,1.22012,338199998.0
2005-07-18 03:30:00,1.22018,1.22029,1.21987,1.21995,245300001.0
2005-07-18 03:35:00,1.21987,1.22004,1.21973,1.2199,333200002.0
2005-07-18 03:40:00,1.21985,1.22016,1.21984,1.21991,486800001.0
2005-07-18 03:45:00,1.22008,1.22026,1.21987,1.22014,379600002.0
2005-07-18 03:50:00,1.22015,1.22025,1.21988,1.21995,414699998.0
2005-07-18 03:55:00,1.2202,1.22038,1.21982,1.22025,341099997.0
2005-07-18 04:00:00,1.22011,1.22014,1.21973,1.22003,304600002.0
2005-07-18 04:05:00,1.2199,1.22014,1.21966,1.21987,339600001.0
2005-07-18 04:10:00,1.2201,1.22015,1.22,1.22005,466800003.0
2005-07-18 04:15:00,1.22011,1.22022,1.21983,1.21983,299299996.0
2005-07-18 04:20:00,1.22015,1.22023,1.21971,1.22005,494900002.0
2005-07-18 04:25:00,1.2201,1.22045,1.21977,1.22035,239500000.0
2005-07-18 04:30:00,1.22035,1.22037,1.21976,1.2199,421599998.0
2005-07-18 04:35:00,1.22002,1.22034,1.21997,1.22005,388699999.0
2005-07-18 04:40:00,1.22018,1.22031,1.22,1.2202,382600004.0
2005-07-18 04:45:00,1.22015,1.22033,1.21996,1.22007,405500002.0
2005-07-18 04:50:00,1.22015,1.22025,1.21998,1.2202,313900002.0
2005-07-18 04:55:00,1.22009,1.22034,1.21999,1.22034,437899997.0
2005-07-18 05:00:00,1.2204,1.22048,1.22019,1.2204,445800001.0
2005-07-18 05:05:00,1.22023,1.22071,1.22009,1.22019,324500001.0
2005-07-18 05:10:00,1.22039,1.22101,1.22039,1.2209,413100001.0
2005-07-18 05:15:00,1.22082,1.22088,1.22045,1.2208,391199997.0
2005-07-18 05:20:00,1.22095,1.22123,1.22077,1.221,274099998.0
2005-07-18 05:25:00,1.22103,1.22134,1.22075,1.22134,367800002.0
2005-07-18 05:30:00,1.22134,1.22166,1.22134,1.22153,330800000.0
2005-07-18 05:35:00,1.22156,1.22178,1.22121,1.22175,348300002.0
2005-07-18 05:40:00,1.22165,1.22192,1.2216,1.22174,453100003.0
2005-07-18 05:45:00,1.22153,1.2219,1.22148,1.22148,248500003.0
2005-07-18 05:50:00,1.22135,1.22155,1.22128,1.2214,377899994.0
2005-07-18 05:55:00,1.2214,1.22155,1.22115,1.22125,340500000.0
2005-07-18 06:00:00,1.22126,1.22126,1.2198,1.22068,262999999.0
2005-07-18 06:05:00,1.22097,1.22117,1.21985,1.21994,385600001.0
2005-07-18 06:10:00,1.2203,1.22123,1.2203,1.22092,490099995.0
2005-07-18 06:15:00,1.2209,1.22098,1.22051,1.2209,401600003.0
2005-07-18 06:20:00,1.22087,1.22122,1.22064,1.22082,388700004.0
2005-07-18 06:25:00,1.22061,1.22098,1.22052,1.2209,391389999.0
2005-07-18 06:30:00,1.22091,1.2213,1.22085,1.2213,266100003.0
2005-07-18 06:35:00,1.22125,1.22151,1.22123,1.2215,461000007.0
2005-07-18 06:40:00,1.22155,1.22165,1.22133,1.22154,408000003.0
2005-07-18 06:45:00,1.22157,1.22183,1.22124,1.2216,424900005.0
2005-07-18 06:50:00,1.22167,1.22217,1.22163,1.22207,298899999.0
2005-07-18 06:55:00,1.22201,1.22201,1.22174,1.22195,373099997.0
2005-07-18 07:00:00,1.22184,1.22195,1.22136,1.22179,446700001.0
2005-07-18 07:05:00,1.22162,1.22186,1.22145,1.22159,334400000.0
2005-07-18 07:10:00,1.2217,1.22173,1.22145,1.22147,278399997.0
2005-07-18 07:15:00,1.22147,1.22153,1.22129,1.2214,424099999.0
2005-07-18 07:20:00,1.22135,1.22153,1.2212,1.22145,324500000.0
2005-07-18 07:25:00,1.22151,1.2219,1.22151,1.2219,470899998.0
2005-07-18 07:30:00,1.22185,1.2219,1.22135,1.22173,419599998.0
2005-07-18 07:35:00,1.22165,1.22169,1.22107,1.22144,501100003.0
2005-07-18 07:40:00,1.22155,1.22197,1.22155,1.22195,437100001.0
2005-07-18 07:45:00,1.22187,1.2221,1.22157,1.22199,501000001.0
2005-07-18 07:50:00,1.22205,1.22205,1.22129,1.2217,414300002.0
2005-07-18 07:55:00,1.2218,1.22187,1.22172,1.22172,233699999.0
2005-07-18 08:00:00,1.22159,1.22188,1.22144,1.22188,316499992.0
2005-07-18 08:05:00,1.2219,1.22193,1.22127,1.22127,562900004.0
2005-07-18 08:10:00,1.22131,1.22144,1.22032,1.22075,564299997.0
2005-07-18 08:15:00,1.22073,1.22073,1.22039,1.22058,365799996.0
2005-07-18 08:20:00,1.22057,1.22075,1.22004,1.22006,419600005.0
2005-07-18 08:25:00,1.22,1.22037,1.21988,1.21992,496600006.0
2005-07-18 08:30:00,1.21993,1.22046,1.21993,1.22046,422400003.0
2005-07-18 08:35:00,1.22062,1.2211,1.22058,1.22107,302599999.0
2005-07-18 08:40:00,1.22077,1.22117,1.2203,1.22072,384000000.0
2005-07-18 08:45:00,1.2207,1.22109,1.22036,1.22045,363200007.0
2005-07-18 08:50:00,1.22035,1.22056,1.2202,1.22043,321800000.0
2005-07-18 08:55:00,1.22042,1.22057,1.21992,1.22,492199999.0
2005-07-18 09:00:00,1.21997,1.22005,1.21915,1.21945,334700002.0
2005-07-18 09:05:00,1.21947,1.21995,1.21898,1.21995,408600003.0
2005-07-18 09:10:00,1.22,1.22,1.21964,1.2199,347299997.0
2005-07-18 09:15:00,1.2199,1.2199,1.21941,1.21945,242800000.0
2005-07-18 09:20:00,1.21954,1.21994,1.21953,1.21975,319900005.0
2005-07-18 09:25:00,1.21981,1.21992,1.21949,1.21968,476799997.0
2005-07-18 09:30:00,1.2198,1.21992,1.21942,1.21985,225999994.0
2005-07-18 09:35:00,1.2199,1.22016,1.21983,1.21992,284800000.0
2005-07-18 09:40:00,1.2199,1.22044,1.21961,1.22036,126500001.0
2005-07-18 09:45:00,1.22031,1.22056,1.22011,1.22052,353999998.0
2005-07-18 09:50:00,1.22036,1.22045,1.21999,1.2203,326100003.0
2005-07-18 09:55:00,1.22043,1.22088,1.22042,1.22051,481099995.0
2005-07-18 10:00:00,1.22044,1.22058,1.22025,1.22042,608300001.0
2005-07-18 10:05:00,1.22062,1.22094,1.22062,1.22094,324899998.0
2005-07-18 10:10:00,1.22091,1.22119,1.22076,1.22084,406000002.0
2005-07-18 10:15:00,1.22112,1.22112,1.22038,1.22075,726599999.0
2005-07-18 10:20:00,1.22077,1.22092,1.22011,1.22026,602900001.0
2005-07-18 10:25:00,1.22077,1.22077,1.22027,1.22039,467100000.0
2005-07-18 10:30:00,1.22046,1.22086,1.22042,1.22078,402499996.0
2005-07-18 10:35:00,1.22073,1.2209,1.22041,1.2206,756999992.0
2005-07-18 10:40:00,1.22025,1.22091,1.22016,1.22091,471699997.0
2005-07-18 10:45:00,1.22095,1.22125,1.22075,1.22116,494099999.0
2005-07-18 10:50:00,1.22115,1.22137,1.22051,1.22105,327000000.0
2005-07-18 10:55:00,1.22094,1.22125,1.22043,1.2211,394399998.0
2005-07-18 11:00:00,1.22105,1.22151,1.22105,1.22135,358200005.0
2005-07-18 11:05:00,1.22138,1.22186,1.22138,1.2218,412199999.0
2005-07-18 11:10:00,1.2218,1.22182,1.22132,1.22132,632299996.0
2005-07-18 11:15:00,1.22142,1.22165,1.22142,1.22155,457400003.0
2005-07-18 11:20:00,1.22162,1.22183,1.22154,1.2216,435200004.0
2005-07-18 11:25:00,1.22169,1.22173,1.22047,1.22047,463799999.0
2005-07-18 11:30:00,1.22054,1.22133,1.22054,1.22115,547800000.0
2005-07-18 11:35:00,1.22109,1.22109,1.22049,1.22095,350200005.0
2005-07-18 11:40:00,1.22098,1.22114,1.2208,1.22098,421500003.0
2005-07-18 11:45:00,1.22114,1.22143,1.22073,1.22133,629500003.0
2005-07-18 11:50:00,1.22138,1.22155,1.22123,1.22138,633099997.0
2005-07-18 11:55:00,1.22148,1.22159,1.22139,1.22144,495599999.0
2005-07-18 12:00:00,1.2214,1.2214,1.22079,1.22082,481600007.0
2005-07-18 12:05:00,1.22066,1.2207,1.22018,1.22024,416800004.0
2005-07-18 12:10:00,1.2202,1.22037,1.22011,1.2202,499399998.0
2005-07-18 12:15:00,1.22026,1.22065,1.22026,1.2205,409989996.0
2005-07-18 12:20:00,1.22052,1.2207,1.22052,1.22065,328000002.0
2005-07-18 12:25:00,1.22067,1.22088,1.22024,1.22086,536899996.0
2005-07-18 12:30:00,1.22085,1.22098,1.22065,1.22075,326000000.0
2005-07-18 12:35:00,1.22085,1.22116,1.22075,1.22094,463100001.0
2005-07-18 12:40:00,1.22095,1.22117,1.22083,1.2211,450600007.0
2005-07-18 12:45:00,1.2211,1.22126,1.22063,1.22063,339800001.0
2005-07-18 12:50:00,1.22064,1.22088,1.21997,1.21998,464600003.0
2005-07-18 12:55:00,1.21995,1.2202,1.21995,1.22017,393299997.0
2005-07-18 13:00:00,1.22015,1.22041,1.22005,1.22022,492600003.0
2005-07-18 13:05:00,1.22022,1.22032,1.22005,1.22021,431700003.0
2005-07-18 13:10:00,1.2202,1.22025,1.21962,1.22006,222200001.0
2005-07-18 13:15:00,1.21993,1.22011,1.21961,1.21976,413899996.0
2005-07-18 13:20:00,1.21975,1.22002,1.21959,1.22002,312700003.0
2005-07-18 13:25:00,1.22,1.22051,1.21995,1.22038,607200004.0
2005-07-18 13:30:00,1.2204,1.22045,1.22004,1.22021,357400003.0
2005-07-18 13:35:00,1.22021,1.22032,1.21964,1.21975,422900005.0
2005-07-18 13:40:00,1.21966,1.21979,1.2188,1.2188,672299998.0
2005-07-18 13:45:00,1.2188,1.21897,1.21856,1.21862,480199995.0
2005-07-18 13:50:00,1.21862,1.21864,1.21833,1.2186,354099997.0
2005-07-18 13:55:00,1.21853,1.21865,1.21815,1.21815,407599999.0
2005-07-18 14:00:00,1.21818,1.21819,1.21779,1.21795,577500006.0
2005-07-18 14:05:00,1.218,1.21837,1.21788,1.21818,339299999.0
2005-07-18 14:10:00,1.21823,1.21833,1.21803,1.21809,535500002.0
2005-07-18 14:15:00,1.21809,1.2183,1.21779,1.21785,325900006.0
2005-07-18 14:20:00,1.21782,1.21808,1.21777,1.21802,313499999.0
2005-07-18 14:25:00,1.21795,1.21848,1.21795,1.21848,221100000.0
2005-07-18 14:30:00,1.21844,1.2187,1.21801,1.21858,345499995.0
2005-07-18 14:35:00,1.21851,1.21861,1.21814,1.21857,587500000.0
2005-07-18 14:40:00,1.21858,1.21865,1.21845,1.21857,327799998.0
2005-07-18 14:45:00,1.21856,1.21856,1.21792,1.21795,312899999.0
2005-07-18 14:50:00,1.21801,1.21817,1.21785,1.21785,486800005.0
2005-07-18 14:55:00,1.21793,1.21796,1.21745,1.21771,614500004.0
2005-07-18 15:00:00,1.21762,1.21762,1.21604,1.21609,449300000.0
2005-07-18 15:05:00,1.21622,1.21623,1.21511,1.21573,528500005.0
2005-07-18 15:10:00,1.21587,1.21643,1.21571,1.21598,659399998.0
2005-07-18 15:15:00,1.21606,1.21621,1.21587,1.21605,380500002.0
2005-07-18 15:20:00,1.21612,1.21686,1.21608,1.21686,559399999.0
2005-07-18 15:25:00,1.21677,1.21693,1.21667,1.21667,238800000.0
2005-07-18 15:30:00,1.21663,1.21677,1.21649,1.21657,473000001.0
2005-07-18 15:35:00,1.2166,1.21663,1.21599,1.21603,609200003.0
2005-07-18 15:40:00,1.21602,1.21656,1.21584,1.21643,282299997.0
2005-07-18 15:45:00,1.21627,1.21641,1.21602,1.21635,518000000.0
2005-07-18 15:50:00,1.21632,1.21638,1.21611,1.21629,407200000.0
2005-07-18 15:55:00,1.21628,1.21665,1.21611,1.21619,355699998.0
2005-07-18 16:00:00,1.21618,1.21647,1.21616,1.21632,621900006.0
2005-07-18 16:05:00,1.21633,1.21633,1.21612,1.21618,385000000.0
2005-07-18 16:10:00,1.21624,1.21653,1.21604,1.21645,281599999.0
2005-07-18 16:15:00,1.21652,1.21682,1.21619,1.21619,226700000.0
2005-07-18 16:20:00,1.21623,1.21623,1.21584,1.21591,507499997.0
2005-07-18 16:25:00,1.21588,1.21615,1.2155,1.21573,519989999.0
2005-07-18 16:30:00,1.21584,1.21595,1.2154,1.2159,444200001.0
2005-07-18 16:35:00,1.21609,1.21665,1.21573,1.21658,511800000.0
2005-07-18 16:40:00,1.21654,1.21746,1.21654,1.2169,468300000.0
2005-07-18 16:45:00,1.21696,1.21696,1.21604,1.21648,489700002.0
2005-07-18 16:50:00,1.2166,1.21705,1.21544,1.21668,406499999.0
2005-07-18 16:55:00,1.21661,1.21685,1.21661,1.21664,205800002.0
2005-07-18 17:00:00,1.21673,1.21676,1.21613,1.21625,569800002.0
2005-07-18 17:05:00,1.21627,1.21627,1.216,1.21613,430299999.0
2005-07-18 17:10:00,1.21615,1.21623,1.21559,1.21559,440599998.0
2005-07-18 17:15:00,1.21558,1.21584,1.2142,1.21431,452900003.0
2005-07-18 17:20:00,1.21427,1.21473,1.21373,1.21405,467700001.0
2005-07-18 17:25:00,1.21415,1.21422,1.21355,1.21384,408400002.0
2005-07-18 17:30:00,1.21375,1.21389,1.21358,1.21367,362890003.0
2005-07-18 17:35:00,1.2136,1.2136,1.21201,1.21251,493900001.0
2005-07-18 17:40:00,1.21262,1.21337,1.21236,1.21337,449100001.0
2005-07-18 17:45:00,1.21323,1.21328,1.2128,1.21323,394500000.0
2005-07-18 17:50:00,1.2132,1.21371,1.21311,1.21371,412000001.0
2005-07-18 17:55:00,1.21365,1.21511,1.21365,1.21508,436399999.0
2005-07-18 18:00:00,1.21495,1.21495,1.2142,1.2142,2959299999.0
2005-07-18 18:05:00,1.21417,1.21423,1.21326,1.21357,4273700006.0
2005-07-18 18:10:00,1.21365,1.21395,1.21362,1.2139,2575300001.0
2005-07-18 18:15:00,1.21387,1.21407,1.21367,1.2139,2613700003.0
2005-07-18 18:20:00,1.21402,1.21529,1.21402,1.21506,1984700001.0
2005-07-18 18:25:00,1.21496,1.21567,1.2149,1.21529,2487290003.0
2005-07-18 18:30:00,1.2153,1.21546,1.21506,1.21518,2685200022.0
2005-07-18 18:35:00,1.2151,1.2151,1.21442,1.21448,1473800010.0
2005-07-18 18:40:00,1.2145,1.2148,1.21409,1.21462,2309900007.0
2005-07-18 18:45:00,1.21466,1.21519,1.21455,1.21519,1028200007.0
2005-07-18 18:50:00,1.21522,1.21539,1.21504,1.21513,1168390001.0
2005-07-18 18:55:00,1.21516,1.2156,1.21516,1.2154,1716800010.0
2005-07-18 19:00:00,1.21545,1.21648,1.21542,1.21627,1275300001.0
2005-07-18 19:05:00,1.21604,1.21652,1.21598,1.21617,1756700002.0
2005-07-18 19:10:00,1.21623,1.21686,1.21619,1.21675,1283000010.0
2005-07-18 19:15:00,1.2167,1.2167,1.21628,1.2164,1569899999.0
2005-07-18 19:20:00,1.2163,1.21633,1.21595,1.216,654800003.0
2005-07-18 19:25:00,1.21605,1.21621,1.21587,1.2161,804800003.0
2005-07-18 19:30:00,1.21615,1.21615,1.21597,1.21603,655099992.0
2005-07-18 19:35:00,1.21593,1.21611,1.21582,1.21605,1247399995.0
2005-07-18 19:40:00,1.21605,1.21608,1.21594,1.21594,975500003.0
2005-07-18 19:45:00,1.21605,1.21668,1.21605,1.21665,484499999.0
2005-07-18 19:50:00,1.2167,1.2167,1.21642,1.21653,461699999.0
2005-07-18 19:55:00,1.21658,1.21719,1.2164,1.21707,515300007.0
2005-07-18 20:00:00,1.2171,1.21724,1.21703,1.21718,937700004.0
2005-07-18 20:05:00,1.21714,1.21718,1.21697,1.21713,933900008.0
2005-07-18 20:10:00,1.2171,1.21723,1.217,1.21702,1370199997.0
2005-07-18 20:15:00,1.21708,1.21753,1.21705,1.21735,1840100005.0
2005-07-18 20:20:00,1.21732,1.21745,1.21657,1.21657,1906300007.0
2005-07-18 20:25:00,1.21656,1.21661,1.21551,1.21595,1842800004.0
2005-07-18 20:30:00,1.21595,1.21618,1.21547,1.21562,1361500005.0
2005-07-18 20:35:00,1.21563,1.21563,1.21515,1.21535,1466499998.0
2005-07-18 20:40:00,1.21537,1.21562,1.21528,1.21552,1513799999.0
2005-07-18 20:45:00,1.21554,1.21558,1.21545,1.21555,944600003.0
2005-07-18 20:50:00,1.21551,1.21596,1.21526,1.21596,989900004.0
2005-07-18 20:55:00,1.21562,1.21645,1.21549,1.21625,1760600006.0
2005-07-18 21:00:00,1.21627,1.2164,1.21607,1.21629,3097700003.0
2005-07-18 21:05:00,1.21628,1.21647,1.2157,1.21645,1665200018.0
2005-07-18 21:10:00,1.21645,1.21657,1.2159,1.2159,1997400010.0
2005-07-18 21:15:00,1.21587,1.21622,1.21565,1.21587,487400004.0
2005-07-18 21:20:00,1.21592,1.2162,1.2155,1.2162,350799998.0
2005-07-18 21:25:00,1.2164,1.21663,1.21626,1.21626,755800002.0
2005-07-18 21:30:00,1.2163,1.21635,1.21613,1.2162,685200007.0
2005-07-18 21:35:00,1.21622,1.21648,1.21604,1.21648,524800002.0
2005-07-18 21:40:00,1.21652,1.21698,1.21636,1.21698,861199997.0
2005-07-18 21:45:00,1.217,1.2171,1.21652,1.21701,701399998.0
2005-07-18 21:50:00,1.21697,1.21717,1.21693,1.21695,765899998.0
2005-07-18 21:55:00,1.21698,1.21698,1.21647,1.2168,467899999.0
2005-07-18 22:00:00,1.2168,1.21694,1.21614,1.2169,1019300006.0
2005-07-18 22:05:00,1.21658,1.21695,1.21654,1.21695,671199997.0
2005-07-18 22:10:00,1.21695,1.21705,1.21665,1.21703,411600004.0
2005-07-18 22:15:00,1.21709,1.21715,1.217,1.2171,462300001.0
2005-07-18 22:20:00,1.2171,1.21715,1.21694,1.21697,588500005.0
2005-07-18 22:25:00,1.21695,1.21695,1.21659,1.21673,732000000.0
2005-07-18 22:30:00,1.21677,1.21705,1.21672,1.217,626900000.0
2005-07-18 22:35:00,1.21705,1.21712,1.21671,1.21697,686800005.0
2005-07-18 22:40:00,1.21705,1.21705,1.21657,1.21657,545700002.0
2005-07-18 22:45:00,1.21607,1.21654,1.21484,1.21635,731100000.0
2005-07-18 22:50:00,1.21635,1.21674,1.21452,1.2161,609899993.0
2005-07-18 22:55:00,1.2165,1.21655,1.21573,1.21585,660100002.0
2005-07-18 23:00:00,1.21598,1.21651,1.21577,1.21619,747400001.0
2005-07-18 23:05:00,1.2162,1.21639,1.21531,1.21603,476000000.0
2005-07-18 23:10:00,1.2158,1.21635,1.21534,1.21574,529100004.0
2005-07-18 23:15:00,1.21573,1.21643,1.21573,1.21604,662800003.0
2005-07-18 23:20:00,1.2161,1.2163,1.21582,1.21601,568700005.0
2005-07-18 23:25:00,1.21604,1.21643,1.21588,1.21622,549599998.0
2005-07-18 23:30:00,1.21637,1.2165,1.21583,1.21627,666599997.0
2005-07-18 23:35:00,1.21631,1.21653,1.21613,1.21646,459900004.0
2005-07-18 23:40:00,1.21615,1.21655,1.21598,1.2162,411900005.0
2005-07-18 23:45:00,1.21658,1.21658,1.21592,1.21625,405799994.0
2005-07-18 23:50:00,1.21635,1.21642,1.2158,1.21625,474200002.0
2005-07-18 23:55:00,1.21625,1.21638,1.21622,1.21628,350800006.0
2005-07-19 00:00:00,1.2165,1.21657,1.21603,1.2162,355699997.0
2005-07-19 00:05:00,1.21615,1.21628,1.21615,1.21625,427000000.0
2005-07-19 00:10:00,1.2163,1.21647,1.21594,1.21647,500499996.0
2005-07-19 00:15:00,1.21605,1.21762,1.21596,1.21649,330800000.0
2005-07-19 00:20:00,1.21728,1.21766,1.21622,1.21746,575800002.0
2005-07-19 00:25:00,1.21754,1.21765,1.21634,1.21644,492100003.0
2005-07-19 00:30:00,1.21632,1.21766,1.21632,1.21753,264300003.0
2005-07-19 00:35:00,1.21752,1.21755,1.21729,1.21742,307000002.0
2005-07-19 00:40:00,1.21747,1.21757,1.21725,1.2175,390600000.0
2005-07-19 00:45:00,1.2175,1.21761,1.21716,1.21733,447600004.0
2005-07-19 00:50:00,1.2175,1.21751,1.21552,1.21712,514100004.0
2005-07-19 00:55:00,1.2172,1.21737,1.21673,1.2171,421799999.0
2005-07-19 01:00:00,1.21717,1.2173,1.2169,1.2169,509999999.0
2005-07-19 01:05:00,1.21725,1.21775,1.21705,1.21775,319799999.0
2005-07-19 01:10:00,1.21762,1.21762,1.21723,1.21745,154700001.0
2005-07-19 01:15:00,1.2174,1.21755,1.21721,1.2175,406699999.0
2005-07-19 01:20:00,1.21737,1.21745,1.21711,1.21715,399200001.0
2005-07-19 01:25:00,1.2174,1.21759,1.21713,1.2172,415899998.0
2005-07-19 01:30:00,1.21745,1.21745,1.21709,1.21737,211199997.0
2005-07-19 01:35:00,1.21751,1.21754,1.21739,1.21752,304499999.0
2005-07-19 01:40:00,1.21763,1.21763,1.21714,1.2175,399900000.0
2005-07-19 01:45:00,1.21754,1.2177,1.21735,1.2176,375299996.0
2005-07-19 01:50:00,1.21753,1.2176,1.21731,1.2176,213800001.0
2005-07-19 01:55:00,1.2175,1.21765,1.21729,1.2176,358000001.0
2005-07-19 02:00:00,1.21752,1.21764,1.21725,1.21763,509399998.0
2005-07-19 02:05:00,1.21754,1.21779,1.21736,1.21765,491399996.0
2005-07-19 02:10:00,1.21731,1.21777,1.21726,1.2177,295999999.0
2005-07-19 02:15:00,1.21775,1.21776,1.21737,1.2177,324300003.0
2005-07-19 02:20:00,1.21765,1.21795,1.21745,1.21785,293299999.0
2005-07-19 02:25:00,1.21785,1.21795,1.21754,1.2179,363699996.0
2005-07-19 02:30:00,1.21792,1.21817,1.2179,1.21796,450999997.0
2005-07-19 02:35:00,1.21795,1.21795,1.21741,1.21795,427900003.0
2005-07-19 02:40:00,1.2178,1.21798,1.21741,1.2179,377000001.0
2005-07-19 02:45:00,1.21794,1.21825,1.21792,1.2182,443300005.0
2005-07-19 02:50:00,1.2182,1.21876,1.21817,1.2187,230399997.0
2005-07-19 02:55:00,1.2189,1.2193,1.21874,1.21885,397300001.0
2005-07-19 03:00:00,1.21888,1.21888,1.21855,1.21872,589999995.0
2005-07-19 03:05:00,1.21859,1.2188,1.21837,1.2187,366400001.0
2005-07-19 03:10:00,1.21872,1.21885,1.21848,1.21875,478200002.0
2005-07-19 03:15:00,1.21882,1.21907,1.21846,1.21888,471500000.0
2005-07-19 03:20:00,1.21853,1.21897,1.2184,1.2188,599600006.0
2005-07-19 03:25:00,1.21885,1.21885,1.21852,1.21863,337600005.0
2005-07-19 03:30:00,1.21871,1.21905,1.21871,1.21902,363699997.0
2005-07-19 03:35:00,1.21895,1.21907,1.21863,1.21907,334100001.0
2005-07-19 03:40:00,1.21907,1.21932,1.2188,1.21906,382200002.0
2005-07-19 03:45:00,1.21909,1.2192,1.21905,1.21905,466699998.0
2005-07-19 03:50:00,1.21905,1.21915,1.21867,1.219,597400000.0
2005-07-19 03:55:00,1.21897,1.21897,1.21853,1.21858,244399998.0
2005-07-19 04:00:00,1.21855,1.21863,1.21805,1.21808,346600004.0
2005-07-19 04:05:00,1.21837,1.21845,1.21802,1.21842,369199998.0
2005-07-19 04:10:00,1.2184,1.2185,1.21795,1.21823,532300000.0
2005-07-19 04:15:00,1.21835,1.21864,1.21817,1.2182,283200001.0
2005-07-19 04:20:00,1.21845,1.21862,1.2183,1.21853,463300004.0
2005-07-19 04:25:00,1.21863,1.21882,1.2182,1.21825,356800000.0
2005-07-19 04:30:00,1.2185,1.21886,1.21848,1.2187,308000005.0
2005-07-19 04:35:00,1.21833,1.21898,1.21833,1.21893,528299996.0
2005-07-19 04:40:00,1.21888,1.21911,1.21869,1.2191,304300000.0
2005-07-19 04:45:00,1.21914,1.21936,1.21913,1.21915,472699995.0
2005-07-19 04:50:00,1.21917,1.21955,1.21886,1.21934,295899995.0
2005-07-19 04:55:00,1.21925,1.21935,1.21883,1.21918,367500004.0
2005-07-19 05:00:00,1.2192,1.2193,1.2189,1.21925,412999996.0
2005-07-19 05:05:00,1.21922,1.21935,1.21895,1.21923,237099999.0
2005-07-19 05:10:00,1.21925,1.2193,1.21912,1.21927,237700000.0
2005-07-19 05:15:00,1.21935,1.21942,1.21903,1.21912,591899995.0
2005-07-19 05:20:00,1.21928,1.21928,1.21908,1.21925,269700000.0
2005-07-19 05:25:00,1.2192,1.2193,1.21895,1.21927,353700000.0
2005-07-19 05:30:00,1.2191,1.21934,1.21888,1.21913,293899999.0
2005-07-19 05:35:00,1.2192,1.21926,1.219,1.21917,299299998.0
2005-07-19 05:40:00,1.21918,1.21925,1.21879,1.21888,521500000.0
2005-07-19 05:45:00,1.2188,1.21932,1.21878,1.21931,305700002.0
2005-07-19 05:50:00,1.21915,1.21942,1.21904,1.2193,378799998.0
2005-07-19 05:55:00,1.2193,1.21935,1.21925,1.21925,380399998.0
2005-07-19 06:00:00,1.2193,1.21961,1.21898,1.21915,400500002.0
2005-07-19 06:05:00,1.21925,1.2198,1.21913,1.21967,368399998.0
2005-07-19 06:10:00,1.21978,1.21985,1.2195,1.21971,461700005.0
2005-07-19 06:15:00,1.2198,1.21988,1.21926,1.21926,399100004.0
2005-07-19 06:20:00,1.21915,1.2198,1.21915,1.2192,445099999.0
2005-07-19 06:25:00,1.21919,1.21968,1.21905,1.21935,528200002.0
2005-07-19 06:30:00,1.21953,1.21976,1.21934,1.2197,275700002.0
2005-07-19 06:35:00,1.21967,1.21988,1.21967,1.21978,479699999.0
2005-07-19 06:40:00,1.21988,1.22014,1.2197,1.2197,625300006.0
2005-07-19 06:45:00,1.22012,1.2203,1.21986,1.21993,513600000.0
2005-07-19 06:50:00,1.21997,1.22004,1.21966,1.21993,319700000.0
2005-07-19 06:55:00,1.22005,1.22011,1.21986,1.22001,533600000.0
2005-07-19 07:00:00,1.21971,1.2201,1.21969,1.22005,609799994.0
2005-07-19 07:05:00,1.22003,1.22005,1.2197,1.21994,381800001.0
2005-07-19 07:10:00,1.21996,1.22035,1.21974,1.22024,287899998.0
2005-07-19 07:15:00,1.22036,1.22041,1.21993,1.2203,423700001.0
2005-07-19 07:20:00,1.22025,1.22044,1.21995,1.22025,333800005.0
2005-07-19 07:25:00,1.22028,1.22049,1.22012,1.2202,439499996.0
2005-07-19 07:30:00,1.22015,1.22025,1.2197,1.21979,491600004.0
2005-07-19 07:35:00,1.21971,1.22002,1.21939,1.21984,665099995.0
2005-07-19 07:40:00,1.21977,1.21989,1.21932,1.21988,231300002.0
2005-07-19 07:45:00,1.2197,1.22014,1.2197,1.22002,353800000.0
2005-07-19 07:50:00,1.22008,1.22013,1.21954,1.22005,369500002.0
2005-07-19 07:55:00,1.22,1.22005,1.21929,1.21964,440500003.0
2005-07-19 08:00:00,1.21967,1.22015,1.21967,1.22007,295199998.0
2005-07-19 08:05:00,1.22001,1.22012,1.21954,1.21954,498499998.0
2005-07-19 08:10:00,1.2196,1.2196,1.21935,1.21943,260700001.0
2005-07-19 08:15:00,1.21942,1.21981,1.21894,1.21981,454799999.0
2005-07-19 08:20:00,1.2198,1.2198,1.21896,1.2197,483699999.0
2005-07-19 08:25:00,1.21968,1.21973,1.21912,1.21912,393299999.0
2005-07-19 08:30:00,1.21903,1.21954,1.21903,1.21934,560499999.0
2005-07-19 08:35:00,1.21939,1.21973,1.21919,1.21966,395400001.0
2005-07-19 08:40:00,1.22,1.22015,1.21971,1.22005,349800005.0
2005-07-19 08:45:00,1.21998,1.22074,1.21906,1.21954,339600001.0
2005-07-19 08:50:00,1.21955,1.22041,1.21945,1.21992,450300001.0
2005-07-19 08:55:00,1.21994,1.22029,1.21989,1.2201,377100006.0
2005-07-19 09:00:00,1.22008,1.22044,1.22005,1.22033,260700000.0
2005-07-19 09:05:00,1.22035,1.22094,1.22035,1.2207,467000001.0
2005-07-19 09:10:00,1.22058,1.22082,1.22034,1.22075,402299996.0
2005-07-19 09:15:00,1.22072,1.22072,1.2202,1.22057,473800003.0
2005-07-19 09:20:00,1.22063,1.22086,1.2205,1.22072,366400000.0
2005-07-19 09:25:00,1.2208,1.22085,1.22034,1.22062,357500006.0
2005-07-19 09:30:00,1.2206,1.22079,1.21999,1.22079,240800002.0
2005-07-19 09:35:00,1.22095,1.22095,1.2195,1.2195,368200002.0
2005-07-19 09:40:00,1.21941,1.21962,1.21906,1.21957,387200003.0
2005-07-19 09:45:00,1.21964,1.21985,1.21935,1.21935,473100003.0
2005-07-19 09:50:00,1.21931,1.21984,1.21911,1.21976,413800001.0
2005-07-19 09:55:00,1.2198,1.2198,1.219,1.21974,325300003.0
2005-07-19 10:00:00,1.21973,1.22021,1.21973,1.22008,565700000.0
2005-07-19 10:05:00,1.2202,1.22039,1.22011,1.22028,437700005.0
2005-07-19 10:10:00,1.22025,1.22044,1.22017,1.2204,352600000.0
2005-07-19 10:15:00,1.22042,1.22042,1.22008,1.22013,400599999.0
2005-07-19 10:20:00,1.22017,1.22061,1.21992,1.22035,481000003.0
2005-07-19 10:25:00,1.22027,1.2203,1.21979,1.22001,463100003.0
2005-07-19 10:30:00,1.21997,1.22013,1.21987,1.22009,319499999.0
2005-07-19 10:35:00,1.22001,1.22032,1.21968,1.21996,513800001.0
2005-07-19 10:40:00,1.21993,1.22047,1.21975,1.21982,506499998.0
2005-07-19 10:45:00,1.21958,1.22027,1.21946,1.22017,497700009.0
2005-07-19 10:50:00,1.22012,1.22015,1.21974,1.22015,515299999.0
2005-07-19 10:55:00,1.22012,1.22059,1.2199,1.22028,452500005.0
2005-07-19 11:00:00,1.22011,1.22039,1.21965,1.21999,400900001.0
2005-07-19 11:05:00,1.22018,1.2202,1.21968,1.21968,401500000.0
2005-07-19 11:10:00,1.21967,1.21983,1.21957,1.21965,554699996.0
2005-07-19 11:15:00,1.21964,1.21995,1.21964,1.21965,505200002.0
2005-07-19 11:20:00,1.2197,1.2199,1.21962,1.21984,239299999.0
2005-07-19 11:25:00,1.21995,1.21995,1.21982,1.21983,482500005.0
2005-07-19 11:30:00,1.21987,1.22005,1.21953,1.21955,475600007.0
2005-07-19 11:35:00,1.21959,1.21999,1.2194,1.21994,557999999.0
2005-07-19 11:40:00,1.21993,1.22,1.21935,1.21956,575300004.0
2005-07-19 11:45:00,1.21965,1.21965,1.21898,1.21898,353899999.0
2005-07-19 11:50:00,1.21908,1.21987,1.21901,1.21966,510000001.0
2005-07-19 11:55:00,1.21978,1.2206,1.21976,1.22058,688999998.0
2005-07-19 12:00:00,1.22062,1.22062,1.21993,1.22022,352300001.0
2005-07-19 12:05:00,1.2203,1.22067,1.22021,1.22067,493900002.0
2005-07-19 12:10:00,1.22066,1.22069,1.2204,1.22054,394099996.0
2005-07-19 12:15:00,1.22055,1.22073,1.22053,1.22053,423399998.0
2005-07-19 12:20:00,1.2205,1.22076,1.22033,1.22052,478200006.0
2005-07-19 12:25:00,1.22044,1.22048,1.21936,1.21976,477000003.0
2005-07-19 12:30:00,1.22003,1.22039,1.22,1.22025,395400002.0
2005-07-19 12:35:00,1.22037,1.22037,1.22011,1.2203,376899997.0
2005-07-19 12:40:00,1.22037,1.22058,1.22019,1.22043,575899997.0
2005-07-19 12:45:00,1.2204,1.22071,1.2203,1.22059,380900004.0
2005-07-19 12:50:00,1.22058,1.2206,1.21941,1.22023,386700000.0
2005-07-19 12:55:00,1.22022,1.22025,1.21957,1.21996,475900002.0
2005-07-19 13:00:00,1.21988,1.21995,1.21974,1.21992,550900003.0
2005-07-19 13:05:00,1.21995,1.22005,1.21958,1.21995,434900003.0
2005-07-19 13:10:00,1.21987,1.21997,1.21949,1.2199,371699993.0
2005-07-19 13:15:00,1.21985,1.22015,1.21985,1.22001,301699999.0
2005-07-19 13:20:00,1.22002,1.22043,1.22002,1.22043,592300002.0
2005-07-19 13:25:00,1.22036,1.22036,1.21989,1.21995,269200001.0
2005-07-19 13:30:00,1.21994,1.22003,1.21952,1.2199,333199999.0
2005-07-19 13:35:00,1.2199,1.22003,1.21983,1.21998,450300003.0
2005-07-19 13:40:00,1.21998,1.22046,1.21995,1.22032,531099999.0
2005-07-19 13:45:00,1.22038,1.22068,1.22038,1.22055,332199999.0
2005-07-19 13:50:00,1.2206,1.22065,1.22055,1.2206,284700007.0
2005-07-19 13:55:00,1.2207,1.22119,1.22056,1.22109,442799999.0
2005-07-19 14:00:00,1.2211,1.22125,1.22079,1.22116,592399997.0
2005-07-19 14:05:00,1.22115,1.22129,1.22044,1.2208,481700001.0
2005-07-19 14:10:00,1.22102,1.22104,1.2208,1.22089,344800000.0
2005-07-19 14:15:00,1.22089,1.22154,1.2208,1.22131,526600003.0
2005-07-19 14:20:00,1.22144,1.22155,1.22125,1.22133,396700000.0
2005-07-19 14:25:00,1.22133,1.22136,1.22094,1.22094,381500000.0
2005-07-19 14:30:00,1.22092,1.22139,1.22063,1.22125,553700009.0
2005-07-19 14:35:00,1.22121,1.22137,1.22071,1.2212,423099998.0
2005-07-19 14:40:00,1.22116,1.22139,1.22078,1.2209,436099998.0
2005-07-19 14:45:00,1.22086,1.22168,1.2205,1.2216,391900004.0
2005-07-19 14:50:00,1.22168,1.22206,1.22151,1.22205,475300005.0
2005-07-19 14:55:00,1.22218,1.22297,1.22216,1.22293,567400000.0
2005-07-19 15:00:00,1.22296,1.22296,1.22116,1.22186,383900002.0
2005-07-19 15:05:00,1.22165,1.22228,1.22098,1.22213,299200001.0
2005-07-19 15:10:00,1.22207,1.22222,1.22196,1.22196,594899995.0
2005-07-19 15:15:00,1.22211,1.22328,1.22205,1.22318,421699998.0
2005-07-19 15:20:00,1.22311,1.22336,1.22249,1.22251,526199998.0
2005-07-19 15:25:00,1.2225,1.2225,1.22203,1.22242,294400001.0
2005-07-19 15:30:00,1.22234,1.22246,1.22216,1.22216,495490001.0
2005-07-19 15:35:00,1.22214,1.22227,1.22178,1.22189,393400000.0
2005-07-19 15:40:00,1.22175,1.22186,1.22091,1.22144,257799997.0
2005-07-19 15:45:00,1.22122,1.22151,1.22122,1.22138,583800000.0
2005-07-19 15:50:00,1.22149,1.22208,1.22149,1.22202,354400000.0
2005-07-19 15:55:00,1.22185,1.22246,1.22185,1.22239,265400004.0
2005-07-19 16:00:00,1.22252,1.22298,1.22207,1.22217,531500004.0
2005-07-19 16:05:00,1.22197,1.22197,1.22061,1.22088,331100002.0
2005-07-19 16:10:00,1.22105,1.22145,1.221,1.22145,567700005.0
2005-07-19 16:15:00,1.22147,1.22151,1.22074,1.22074,389499993.0
2005-07-19 16:20:00,1.2205,1.22066,1.2202,1.2202,537400003.0
2005-07-19 16:25:00,1.22021,1.22028,1.21904,1.21904,458400000.0
2005-07-19 16:30:00,1.21864,1.21879,1.21717,1.21736,534300002.0
2005-07-19 16:35:00,1.21734,1.2176,1.21697,1.21745,569199998.0
2005-07-19 16:40:00,1.21745,1.21756,1.21728,1.21744,531000002.0
2005-07-19 16:45:00,1.21762,1.21797,1.21759,1.21788,410100005.0
2005-07-19 16:50:00,1.21784,1.21832,1.21784,1.21817,485500007.0
2005-07-19 16:55:00,1.21817,1.2185,1.2179,1.21791,379900000.0
2005-07-19 17:00:00,1.21813,1.21936,1.21801,1.21916,446800002.0
2005-07-19 17:05:00,1.21878,1.21923,1.21852,1.21907,368100001.0
2005-07-19 17:10:00,1.21903,1.21918,1.21819,1.21902,379400000.0
2005-07-19 17:15:00,1.21898,1.21916,1.21813,1.21882,173800000.0
2005-07-19 17:20:00,1.2187,1.21891,1.21843,1.21882,414799999.0
2005-07-19 17:25:00,1.21902,1.21932,1.21886,1.21932,497099997.0
2005-07-19 17:30:00,1.21928,1.2193,1.21877,1.21882,349800000.0
2005-07-19 17:35:00,1.21875,1.21889,1.21814,1.2183,327499998.0
2005-07-19 17:40:00,1.21839,1.21852,1.21805,1.21852,380300001.0
2005-07-19 17:45:00,1.21849,1.21895,1.2184,1.21869,593490005.0
2005-07-19 17:50:00,1.21859,1.21887,1.21833,1.21883,213399998.0
2005-07-19 17:55:00,1.21875,1.21904,1.21803,1.21835,413600002.0
2005-07-19 18:00:00,1.21836,1.2186,1.21813,1.21845,2819700005.0
2005-07-19 18:05:00,1.21848,1.21854,1.21809,1.21813,3994399997.0
2005-07-19 18:10:00,1.2182,1.21836,1.2179,1.218,2497600006.0
2005-07-19 18:15:00,1.21795,1.21821,1.2179,1.21819,2427099999.0
2005-07-19 18:20:00,1.21827,1.21857,1.2182,1.21845,1884699994.0
2005-07-19 18:25:00,1.21846,1.21868,1.21826,1.21862,2693300013.0
2005-07-19 18:30:00,1.21862,1.21887,1.21839,1.21865,2458900008.0
2005-07-19 18:35:00,1.21871,1.21895,1.21855,1.21855,1534000009.0
2005-07-19 18:40:00,1.21856,1.21892,1.21856,1.21878,2329699996.0
2005-07-19 18:45:00,1.21883,1.21905,1.2187,1.21887,966800000.0
2005-07-19 18:50:00,1.21882,1.21929,1.21878,1.21906,1299800004.0
2005-07-19 18:55:00,1.21903,1.21903,1.21868,1.2188,1731700008.0
2005-07-19 19:00:00,1.21885,1.21904,1.21883,1.21885,1307000004.0
2005-07-19 19:05:00,1.21885,1.21895,1.21846,1.21855,2165200012.0
2005-07-19 19:10:00,1.21858,1.21877,1.21816,1.21871,1148999998.0
2005-07-19 19:15:00,1.2185,1.21885,1.21845,1.21878,1762900005.0
2005-07-19 19:20:00,1.2188,1.21888,1.21847,1.21878,626699991.0
2005-07-19 19:25:00,1.21877,1.21878,1.21845,1.2185,854200005.0
2005-07-19 19:30:00,1.21855,1.21863,1.21792,1.21795,947200007.0
2005-07-19 19:35:00,1.21798,1.21802,1.21762,1.21785,1346300006.0
2005-07-19 19:40:00,1.21777,1.2179,1.21773,1.21787,984400012.0
2005-07-19 19:45:00,1.2179,1.2179,1.21763,1.21781,494200000.0
2005-07-19 19:50:00,1.21781,1.21789,1.21729,1.21737,325500000.0
2005-07-19 19:55:00,1.21744,1.21765,1.21726,1.21744,818900002.0
2005-07-19 20:00:00,1.2175,1.21768,1.21734,1.21738,1047200002.0
2005-07-19 20:05:00,1.21738,1.21751,1.21732,1.2175,1179800011.0
2005-07-19 20:10:00,1.2175,1.218,1.21745,1.2179,1158600002.0
2005-07-19 20:15:00,1.21791,1.218,1.21772,1.218,1880599996.0
2005-07-19 20:20:00,1.21802,1.21808,1.21792,1.21795,2147200011.0
2005-07-19 20:25:00,1.21803,1.21825,1.21803,1.21808,1750700004.0
2005-07-19 20:30:00,1.21803,1.21828,1.21785,1.21823,1296000003.0
2005-07-19 20:35:00,1.21823,1.21838,1.21777,1.21829,1638999997.0
2005-07-19 20:40:00,1.2183,1.21857,1.21822,1.21855,1637299998.0
2005-07-19 20:45:00,1.2185,1.2185,1.21815,1.21845,1066300001.0
2005-07-19 20:50:00,1.21838,1.21875,1.2183,1.21855,1059599998.0
2005-07-19 20:55:00,1.21865,1.21874,1.21805,1.21836,1833999996.0
2005-07-19 21:00:00,1.21831,1.21875,1.21798,1.21867,2962400006.0
2005-07-19 21:05:00,1.21864,1.21886,1.21845,1.21859,1985299996.0
2005-07-19 21:10:00,1.21857,1.21861,1.21792,1.21792,1881100007.0
2005-07-19 21:15:00,1.21783,1.21794,1.2176,1.21794,507400001.0
2005-07-19 21:20:00,1.21793,1.21802,1.21785,1.2179,228999999.0
2005-07-19 21:25:00,1.218,1.21827,1.21798,1.21807,984800005.0
2005-07-19 21:30:00,1.2181,1.21842,1.21805,1.2183,563799998.0
2005-07-19 21:35:00,1.21835,1.2184,1.21811,1.2183,737100001.0
2005-07-19 21:40:00,1.2183,1.21844,1.21821,1.21835,699800004.0
2005-07-19 21:45:00,1.21841,1.21852,1.21835,1.21841,732399999.0
2005-07-19 21:50:00,1.21835,1.2185,1.21832,1.21835,588999998.0
2005-07-19 21:55:00,1.21841,1.21877,1.21839,1.2187,345699999.0
2005-07-19 22:00:00,1.21866,1.21876,1.21853,1.2186,1011500002.0
2005-07-19 22:05:00,1.21855,1.21856,1.21834,1.21838,664499993.0
2005-07-19 22:10:00,1.21837,1.21862,1.21837,1.21861,625800010.0
2005-07-19 22:15:00,1.21869,1.21909,1.21868,1.21873,528399999.0
2005-07-19 22:20:00,1.2187,1.21885,1.21857,1.21878,739499996.0
2005-07-19 22:25:00,1.2188,1.21948,1.21879,1.21941,683200003.0
2005-07-19 22:30:00,1.21943,1.21952,1.21862,1.21884,892000003.0
2005-07-19 22:35:00,1.21893,1.2193,1.21877,1.21905,572199996.0
2005-07-19 22:40:00,1.2191,1.2194,1.21882,1.21917,630000006.0
2005-07-19 22:45:00,1.21918,1.21943,1.21906,1.21906,425800002.0
2005-07-19 22:50:00,1.2191,1.21915,1.2188,1.21893,427800004.0
2005-07-19 22:55:00,1.21899,1.2192,1.21882,1.21889,680700003.0
2005-07-19 23:00:00,1.21907,1.21942,1.21869,1.21904,524900005.0
2005-07-19 23:05:00,1.21942,1.21942,1.21887,1.21935,447200000.0
2005-07-19 23:10:00,1.2193,1.21934,1.21881,1.21893,520000003.0
2005-07-19 23:15:00,1.21903,1.21937,1.21882,1.219,509500002.0
2005-07-19 23:20:00,1.21907,1.21935,1.21907,1.2193,240599999.0
2005-07-19 23:25:00,1.21942,1.21951,1.21932,1.21943,446600003.0
2005-07-19 23:30:00,1.2194,1.21949,1.21924,1.21946,292900001.0
2005-07-19 23:35:00,1.21909,1.21952,1.21786,1.21952,329900001.0
2005-07-19 23:40:00,1.21962,1.21971,1.21943,1.21959,475199999.0
2005-07-19 23:45:00,1.21948,1.2198,1.21928,1.21932,364800001.0
2005-07-19 23:50:00,1.2195,1.21983,1.2193,1.21954,479000000.0
2005-07-19 23:55:00,1.21933,1.21978,1.21931,1.21958,323100001.0
2005-07-20 00:00:00,1.21965,1.21965,1.21814,1.2196,293500000.0
2005-07-20 00:05:00,1.21927,1.2197,1.21801,1.21801,283600000.0
2005-07-20 00:10:00,1.21962,1.2198,1.21926,1.21954,691000003.0
2005-07-20 00:15:00,1.21965,1.21987,1.21945,1.21976,648800004.0
2005-07-20 00:20:00,1.21796,1.21971,1.21796,1.21971,465900000.0
2005-07-20 00:25:00,1.21952,1.21971,1.21921,1.21925,505699999.0
2005-07-20 00:30:00,1.21925,1.21946,1.21923,1.21946,204199998.0
2005-07-20 00:35:00,1.21942,1.21963,1.21918,1.21932,266100001.0
2005-07-20 00:40:00,1.21937,1.21945,1.21909,1.21909,299500000.0
2005-07-20 00:45:00,1.2193,1.21935,1.21923,1.21925,393800003.0
2005-07-20 00:50:00,1.21935,1.21945,1.21922,1.21945,415299999.0
2005-07-20 00:55:00,1.2194,1.2195,1.21824,1.2191,402200001.0
2005-07-20 01:00:00,1.21885,1.21932,1.21885,1.21918,529300004.0
2005-07-20 01:05:00,1.21925,1.21946,1.21905,1.21925,363600002.0
2005-07-20 01:10:00,1.21922,1.21934,1.21917,1.21917,159399997.0
2005-07-20 01:15:00,1.2192,1.21945,1.21915,1.2194,288600003.0
2005-07-20 01:20:00,1.21932,1.21942,1.21932,1.21932,105300002.0
2005-07-20 01:25:00,1.21941,1.21955,1.21935,1.2195,353100000.0
2005-07-20 01:30:00,1.21936,1.21959,1.21914,1.21941,281999999.0
2005-07-20 01:35:00,1.21951,1.21955,1.21932,1.21932,271800001.0
2005-07-20 01:40:00,1.2191,1.21928,1.2191,1.21913,182100000.0
2005-07-20 01:45:00,1.21913,1.21925,1.21895,1.21912,300299998.0
2005-07-20 01:50:00,1.21907,1.21915,1.21878,1.2191,362000001.0
2005-07-20 01:55:00,1.219,1.21915,1.219,1.2191,248199999.0
2005-07-20 02:00:00,1.21903,1.21913,1.21879,1.21882,300400004.0
2005-07-20 02:05:00,1.21888,1.21935,1.21857,1.21903,462100001.0
2005-07-20 02:10:00,1.219,1.2193,1.219,1.21913,247500001.0
2005-07-20 02:15:00,1.21925,1.21935,1.21915,1.2193,332199998.0
2005-07-20 02:20:00,1.21925,1.21938,1.21863,1.21922,358199999.0
2005-07-20 02:25:00,1.21925,1.21935,1.21923,1.2193,270900003.0
2005-07-20 02:30:00,1.21931,1.21935,1.21921,1.2193,356299999.0
2005-07-20 02:35:00,1.21935,1.21945,1.21908,1.21945,235500002.0
2005-07-20 02:40:00,1.21932,1.21935,1.21915,1.2192,136699999.0
2005-07-20 02:45:00,1.21928,1.21941,1.21922,1.21926,146800000.0
2005-07-20 02:50:00,1.21928,1.21935,1.21874,1.21874,222000000.0
2005-07-20 02:55:00,1.21849,1.21895,1.21842,1.21885,283899998.0
2005-07-20 03:00:00,1.2189,1.21911,1.2188,1.21891,311399998.0
2005-07-20 03:05:00,1.21898,1.21928,1.21898,1.2191,248900000.0
2005-07-20 03:10:00,1.21908,1.2192,1.21898,1.21898,234899999.0
2005-07-20 03:15:00,1.21895,1.21915,1.21862,1.21912,274000002.0
2005-07-20 03:20:00,1.21915,1.21915,1.2184,1.21886,240300002.0
2005-07-20 03:25:00,1.21892,1.21902,1.21875,1.2189,400700002.0
2005-07-20 03:30:00,1.21895,1.21895,1.21867,1.21895,346100000.0
2005-07-20 03:35:00,1.21892,1.21929,1.21892,1.21914,405000000.0
2005-07-20 03:40:00,1.21889,1.21925,1.21867,1.21909,309900005.0
2005-07-20 03:45:00,1.2192,1.2193,1.21905,1.21905,348500008.0
2005-07-20 03:50:00,1.21902,1.21908,1.21873,1.21902,140799999.0
2005-07-20 03:55:00,1.219,1.219,1.2188,1.21895,115900000.0
2005-07-20 04:00:00,1.21888,1.21897,1.21818,1.21818,207599999.0
2005-07-20 04:05:00,1.21818,1.21833,1.21818,1.21822,253200001.0
2005-07-20 04:10:00,1.21818,1.21821,1.21795,1.21795,396089997.0
2005-07-20 04:15:00,1.21794,1.21797,1.2177,1.2177,231299997.0
2005-07-20 04:20:00,1.21791,1.21795,1.2177,1.21785,403700003.0
2005-07-20 04:25:00,1.2179,1.21807,1.21772,1.21785,310300002.0
2005-07-20 04:30:00,1.21785,1.21795,1.21779,1.2178,437200000.0
2005-07-20 04:35:00,1.21782,1.21792,1.21777,1.21792,198800001.0
2005-07-20 04:40:00,1.21792,1.21804,1.21775,1.21798,420000001.0
2005-07-20 04:45:00,1.21798,1.21822,1.2178,1.21815,458699996.0
2005-07-20 04:50:00,1.21815,1.21832,1.21805,1.21822,373699998.0
2005-07-20 04:55:00,1.21805,1.21825,1.21744,1.21817,259200002.0
2005-07-20 05:00:00,1.21801,1.21843,1.21756,1.2183,424700004.0
2005-07-20 05:05:00,1.21832,1.21838,1.21802,1.21813,353699997.0
2005-07-20 05:10:00,1.21814,1.21819,1.21794,1.21818,288890003.0
2005-07-20 05:15:00,1.21816,1.21819,1.21802,1.21802,364700002.0
2005-07-20 05:20:00,1.21821,1.21822,1.21764,1.21774,262399999.0
2005-07-20 05:25:00,1.2178,1.21788,1.21727,1.2178,321800000.0
2005-07-20 05:30:00,1.21777,1.21797,1.21777,1.21782,450400006.0
2005-07-20 05:35:00,1.2179,1.21805,1.21788,1.21805,384399999.0
2005-07-20 05:40:00,1.21798,1.21811,1.21777,1.21811,280800000.0
2005-07-20 05:45:00,1.2179,1.21819,1.2179,1.21803,450300002.0
2005-07-20 05:50:00,1.21795,1.21805,1.21769,1.21777,445800003.0
2005-07-20 05:55:00,1.218,1.2181,1.21745,1.21788,376000005.0
2005-07-20 06:00:00,1.21788,1.21802,1.21769,1.21802,430400001.0
2005-07-20 06:05:00,1.21812,1.21827,1.21796,1.21819,527800000.0
2005-07-20 06:10:00,1.21835,1.2185,1.21814,1.2185,314300001.0
2005-07-20 06:15:00,1.2185,1.21876,1.21828,1.21841,527800000.0
2005-07-20 06:20:00,1.21837,1.21848,1.21813,1.2184,539099999.0
2005-07-20 06:25:00,1.21835,1.21847,1.2182,1.2184,310400002.0
2005-07-20 06:30:00,1.21836,1.21845,1.21821,1.21833,333100001.0
2005-07-20 06:35:00,1.21827,1.2185,1.21827,1.21837,368499999.0
2005-07-20 06:40:00,1.21845,1.21845,1.2177,1.2177,503999999.0
2005-07-20 06:45:00,1.21774,1.21788,1.21718,1.21781,447100002.0
2005-07-20 06:50:00,1.21788,1.21805,1.21763,1.218,218700001.0
2005-07-20 06:55:00,1.21808,1.21815,1.21798,1.2181,284200002.0
2005-07-20 07:00:00,1.21809,1.21846,1.21786,1.21846,404000003.0
2005-07-20 07:05:00,1.21854,1.21875,1.21826,1.21826,337199999.0
2005-07-20 07:10:00,1.2183,1.21853,1.21822,1.21853,301900001.0
2005-07-20 07:15:00,1.21857,1.21862,1.21825,1.21836,331700005.0
2005-07-20 07:20:00,1.21825,1.21857,1.21814,1.21832,447800001.0
2005-07-20 07:25:00,1.21835,1.21837,1.21763,1.21773,336689996.0
2005-07-20 07:30:00,1.21782,1.21805,1.21782,1.21798,331600000.0
2005-07-20 07:35:00,1.21795,1.21805,1.21745,1.21797,299300000.0
2005-07-20 07:40:00,1.21795,1.21805,1.21785,1.21805,298500000.0
2005-07-20 07:45:00,1.21792,1.2181,1.2176,1.21792,408800001.0
2005-07-20 07:50:00,1.21795,1.21807,1.21772,1.21785,402700003.0
2005-07-20 07:55:00,1.2179,1.21808,1.21782,1.218,309899993.0
2005-07-20 08:00:00,1.21795,1.21805,1.21779,1.21801,307100003.0
2005-07-20 08:05:00,1.21801,1.21837,1.21799,1.21807,395800002.0
2005-07-20 08:10:00,1.21812,1.21821,1.21794,1.21807,308600002.0
2005-07-20 08:15:00,1.2181,1.21835,1.21805,1.21835,202300000.0
2005-07-20 08:20:00,1.2183,1.21842,1.21808,1.2184,465599997.0
2005-07-20 08:25:00,1.2184,1.21845,1.2182,1.2183,252400000.0
2005-07-20 08:30:00,1.21848,1.21857,1.21833,1.21845,541700006.0
2005-07-20 08:35:00,1.21847,1.21865,1.21835,1.21864,325100004.0
2005-07-20 08:40:00,1.21875,1.21886,1.21833,1.21833,337799998.0
2005-07-20 08:45:00,1.21818,1.2182,1.21767,1.21767,380400000.0
2005-07-20 08:50:00,1.21755,1.21847,1.21739,1.21782,548799996.0
2005-07-20 08:55:00,1.21772,1.21825,1.21764,1.2182,552699999.0
2005-07-20 09:00:00,1.2183,1.21858,1.21821,1.21858,433800002.0
2005-07-20 09:05:00,1.21856,1.21872,1.21813,1.21835,270900004.0
2005-07-20 09:10:00,1.21842,1.21855,1.21842,1.2185,186699998.0
2005-07-20 09:15:00,1.2185,1.21855,1.21798,1.21818,385699999.0
2005-07-20 09:20:00,1.21808,1.21835,1.21797,1.21825,281800001.0
2005-07-20 09:25:00,1.2183,1.21835,1.21787,1.2181,212600002.0
2005-07-20 09:30:00,1.21812,1.21819,1.21716,1.21716,280499999.0
2005-07-20 09:35:00,1.2173,1.21736,1.21702,1.21725,475000002.0
2005-07-20 09:40:00,1.2172,1.21725,1.21695,1.21695,228400003.0
2005-07-20 09:45:00,1.21685,1.21696,1.21664,1.21696,441300004.0
2005-07-20 09:50:00,1.21686,1.21693,1.21632,1.21632,369100008.0
2005-07-20 09:55:00,1.2162,1.21681,1.21594,1.21675,521799999.0
2005-07-20 10:00:00,1.21662,1.21682,1.2163,1.2163,511400002.0
2005-07-20 10:05:00,1.21627,1.21639,1.21607,1.2161,244400001.0
2005-07-20 10:10:00,1.21613,1.21619,1.21587,1.21592,389200000.0
2005-07-20 10:15:00,1.21602,1.21734,1.21601,1.21714,603999999.0
2005-07-20 10:20:00,1.21725,1.21751,1.21695,1.21722,428200000.0
2005-07-20 10:25:00,1.21721,1.21731,1.21649,1.2165,514000001.0
2005-07-20 10:30:00,1.21648,1.21741,1.21648,1.21714,271999998.0
2005-07-20 10:35:00,1.21727,1.21741,1.21695,1.21707,505800003.0
2005-07-20 10:40:00,1.21701,1.21728,1.217,1.21708,406000002.0
2005-07-20 10:45:00,1.21678,1.2171,1.21604,1.21607,439000002.0
2005-07-20 10:50:00,1.21602,1.21605,1.21574,1.21604,512500005.0
2005-07-20 10:55:00,1.21602,1.21643,1.21593,1.21618,475400002.0
2005-07-20 11:00:00,1.21613,1.2163,1.21565,1.2157,565399997.0
2005-07-20 11:05:00,1.21547,1.21603,1.21537,1.21576,288500003.0
2005-07-20 11:10:00,1.21582,1.21605,1.21582,1.21592,525700001.0
2005-07-20 11:15:00,1.21593,1.21606,1.21557,1.21564,474400000.0
2005-07-20 11:20:00,1.21568,1.21568,1.21526,1.21537,449600000.0
2005-07-20 11:25:00,1.21538,1.21538,1.21403,1.21403,614400001.0
2005-07-20 11:30:00,1.21385,1.21418,1.21378,1.2141,493800000.0
2005-07-20 11:35:00,1.21408,1.21462,1.21406,1.21434,576500004.0
2005-07-20 11:40:00,1.2143,1.21499,1.21422,1.21486,507500001.0
2005-07-20 11:45:00,1.21483,1.21534,1.21475,1.21517,412200001.0
2005-07-20 11:50:00,1.21523,1.21544,1.21503,1.2154,563400000.0
2005-07-20 11:55:00,1.21545,1.21545,1.21515,1.2152,488900007.0
2005-07-20 12:00:00,1.21527,1.21529,1.21459,1.21504,313800002.0
2005-07-20 12:05:00,1.21485,1.21505,1.21456,1.21502,525600002.0
2005-07-20 12:10:00,1.21503,1.21522,1.21495,1.21515,477400002.0
2005-07-20 12:15:00,1.21515,1.21522,1.2146,1.21481,345499996.0
2005-07-20 12:20:00,1.21491,1.21505,1.21491,1.21495,434600002.0
2005-07-20 12:25:00,1.21497,1.21505,1.21448,1.21488,452800003.0
2005-07-20 12:30:00,1.21485,1.21501,1.21452,1.21494,519400005.0
2005-07-20 12:35:00,1.21505,1.21544,1.21495,1.21534,291700002.0
2005-07-20 12:40:00,1.21535,1.21541,1.21503,1.21509,538590002.0
2005-07-20 12:45:00,1.21517,1.2153,1.21449,1.21503,312300006.0
2005-07-20 12:50:00,1.2151,1.21516,1.21423,1.21507,269700001.0
2005-07-20 12:55:00,1.21504,1.21535,1.21497,1.21535,435700000.0
2005-07-20 13:00:00,1.2153,1.2155,1.2152,1.21525,481600000.0
2005-07-20 13:05:00,1.21528,1.21545,1.21481,1.21534,429399999.0
2005-07-20 13:10:00,1.21505,1.21538,1.21477,1.21525,537299998.0
2005-07-20 13:15:00,1.21532,1.21533,1.2148,1.2148,329600000.0
2005-07-20 13:20:00,1.21484,1.21528,1.21484,1.21527,423500002.0
2005-07-20 13:25:00,1.2151,1.21525,1.215,1.21514,366100000.0
2005-07-20 13:30:00,1.21525,1.21553,1.21513,1.21533,247400004.0
2005-07-20 13:35:00,1.21529,1.21541,1.2151,1.2153,484300001.0
2005-07-20 13:40:00,1.21524,1.21558,1.21506,1.21541,603099996.0
2005-07-20 13:45:00,1.21545,1.2157,1.21545,1.21555,401200000.0
2005-07-20 13:50:00,1.21565,1.21656,1.21565,1.21647,527099998.0
2005-07-20 13:55:00,1.21648,1.21701,1.21648,1.21657,499600007.0
2005-07-20 14:00:00,1.21651,1.2169,1.21617,1.21634,415200002.0
2005-07-20 14:05:00,1.21624,1.21641,1.21568,1.21577,516199999.0
2005-07-20 14:10:00,1.21546,1.21616,1.21521,1.21545,650300001.0
2005-07-20 14:15:00,1.2152,1.21578,1.21495,1.21551,592099996.0
2005-07-20 14:20:00,1.21552,1.21585,1.21528,1.21573,574900003.0
2005-07-20 14:25:00,1.21581,1.21649,1.21535,1.21643,496399996.0
2005-07-20 14:30:00,1.21638,1.21698,1.21611,1.21655,704100004.0
2005-07-20 14:35:00,1.21648,1.21738,1.21645,1.21682,594199996.0
2005-07-20 14:40:00,1.21675,1.21681,1.21615,1.21633,365400001.0
2005-07-20 14:45:00,1.21637,1.21652,1.21583,1.21591,390600000.0
2005-07-20 14:50:00,1.21584,1.21585,1.21535,1.21553,618600001.0
2005-07-20 14:55:00,1.21565,1.21565,1.21541,1.2155,435600002.0
2005-07-20 15:00:00,1.21545,1.21663,1.2153,1.21621,577200003.0
2005-07-20 15:05:00,1.21616,1.21622,1.21558,1.21609,446999999.0
2005-07-20 15:10:00,1.21617,1.21636,1.21569,1.21617,577999999.0
2005-07-20 15:15:00,1.21631,1.21656,1.21626,1.21635,525299998.0
2005-07-20 15:20:00,1.21635,1.21637,1.21574,1.21579,506399999.0
2005-07-20 15:25:00,1.21576,1.21581,1.21527,1.21545,319090004.0
2005-07-20 15:30:00,1.21539,1.21591,1.21538,1.21591,528799993.0
2005-07-20 15:35:00,1.21586,1.21586,1.21547,1.21568,458600001.0
2005-07-20 15:40:00,1.21566,1.21579,1.21548,1.2157,383000004.0
2005-07-20 15:45:00,1.21563,1.21598,1.21563,1.2157,352200004.0
2005-07-20 15:50:00,1.21574,1.21589,1.21566,1.21587,481200005.0
2005-07-20 15:55:00,1.21585,1.21591,1.2157,1.21572,449599998.0
2005-07-20 16:00:00,1.21576,1.2159,1.2157,1.21577,497500001.0
2005-07-20 16:05:00,1.21572,1.21588,1.21565,1.21583,544100004.0
2005-07-20 16:10:00,1.21576,1.2159,1.2157,1.21575,445099997.0
2005-07-20 16:15:00,1.21579,1.21588,1.21573,1.21575,425400004.0
2005-07-20 16:20:00,1.2157,1.2159,1.2157,1.21578,577600001.0
2005-07-20 16:25:00,1.21574,1.21594,1.21567,1.21579,483899999.0
2005-07-20 16:30:00,1.21567,1.2159,1.21567,1.21571,435600004.0
2005-07-20 16:35:00,1.21573,1.21592,1.21569,1.21581,546600000.0
2005-07-20 16:40:00,1.21572,1.21591,1.21568,1.21575,534400004.0
2005-07-20 16:45:00,1.2158,1.21591,1.21569,1.21583,589200004.0
2005-07-20 16:50:00,1.21572,1.2159,1.21568,1.2158,532200006.0
2005-07-20 16:55:00,1.21565,1.21584,1.21565,1.2158,512200001.0
2005-07-20 17:00:00,1.21575,1.2159,1.21569,1.21579,485899998.0
2005-07-20 17:05:00,1.21575,1.21591,1.21567,1.21567,483100000.0
2005-07-20 17:10:00,1.21567,1.21591,1.21567,1.2159,455200004.0
2005-07-20 17:15:00,1.21739,1.22258,1.21739,1.22248,515899999.0
2005-07-20 17:20:00,1.22249,1.22297,1.22225,1.22225,504999998.0
2005-07-20 17:25:00,1.22199,1.22262,1.22189,1.22258,607500000.0
2005-07-20 17:30:00,1.22258,1.22294,1.22254,1.22293,448599998.0
2005-07-20 17:35:00,1.22283,1.22356,1.22283,1.22351,530699996.0
2005-07-20 17:40:00,1.22358,1.22361,1.22313,1.22326,531600009.0
2005-07-20 17:45:00,1.2232,1.22323,1.22262,1.22263,347399999.0
2005-07-20 17:50:00,1.22256,1.22256,1.21586,1.21595,402500001.0
2005-07-20 17:55:00,1.21591,1.216,1.21577,1.21589,536300007.0
2005-07-20 18:00:00,1.21592,1.21603,1.21578,1.21585,2939100009.0
2005-07-20 18:05:00,1.21591,1.222,1.21579,1.2217,4742500005.0
2005-07-20 18:10:00,1.22183,1.22262,1.22173,1.22183,2491800011.0
2005-07-20 18:15:00,1.22167,1.2231,1.22167,1.22282,2868500004.0
2005-07-20 18:20:00,1.22274,1.22341,1.2222,1.22314,2041000006.0
2005-07-20 18:25:00,1.22311,1.22348,1.22222,1.22348,2456400011.0
2005-07-20 18:30:00,1.22355,1.22376,1.22291,1.22375,2907300013.0
2005-07-20 18:35:00,1.22324,1.22395,1.22274,1.22395,1452700012.0
2005-07-20 18:40:00,1.22399,1.22428,1.22377,1.2242,2259399996.0
2005-07-20 18:45:00,1.2242,1.2242,1.22364,1.22364,1202000003.0
2005-07-20 18:50:00,1.22365,1.22422,1.22297,1.22422,1212199999.0
2005-07-20 18:55:00,1.22403,1.22425,1.2233,1.224,1629800009.0
2005-07-20 19:00:00,1.22402,1.2241,1.22207,1.22289,1052600011.0
2005-07-20 19:05:00,1.22299,1.22326,1.22278,1.22305,2179299997.0
2005-07-20 19:10:00,1.2231,1.2231,1.22145,1.22297,1123700001.0
2005-07-20 19:15:00,1.22273,1.2228,1.22156,1.22264,1670900003.0
2005-07-20 19:20:00,1.22263,1.22289,1.22233,1.22255,612399998.0
2005-07-20 19:25:00,1.22264,1.22283,1.22233,1.22233,750699997.0
2005-07-20 19:30:00,1.2224,1.22328,1.22147,1.22274,1083100000.0
2005-07-20 19:35:00,1.22242,1.22283,1.2219,1.22209,1416500004.0
2005-07-20 19:40:00,1.22216,1.22234,1.22177,1.2218,932900000.0
2005-07-20 19:45:00,1.22183,1.222,1.22165,1.22171,682499999.0
2005-07-20 19:50:00,1.22176,1.22193,1.22147,1.2215,455300010.0
2005-07-20 19:55:00,1.22146,1.22167,1.22121,1.22163,758100004.0
2005-07-20 20:00:00,1.22169,1.22172,1.22062,1.22113,834999999.0
2005-07-20 20:05:00,1.22117,1.22166,1.22111,1.22121,1047000000.0
2005-07-20 20:10:00,1.22122,1.22193,1.22107,1.22129,1087099999.0
2005-07-20 20:15:00,1.22132,1.22146,1.22055,1.22091,1885800004.0
2005-07-20 20:20:00,1.22097,1.22137,1.22085,1.22088,2328300012.0
2005-07-20 20:25:00,1.22073,1.22099,1.21895,1.21908,1905790003.0
2005-07-20 20:30:00,1.219,1.2204,1.21892,1.21955,1445600000.0
2005-07-20 20:35:00,1.21937,1.21945,1.21841,1.21889,1699600003.0
2005-07-20 20:40:00,1.21892,1.21914,1.21865,1.21876,1717499997.0
2005-07-20 20:45:00,1.2188,1.21972,1.2188,1.21972,1026600002.0
2005-07-20 20:50:00,1.2198,1.22009,1.21969,1.22005,940100007.0
2005-07-20 20:55:00,1.22005,1.22107,1.22005,1.22098,1783199999.0
2005-07-20 21:00:00,1.22091,1.2214,1.22079,1.22099,3522600020.0
2005-07-20 21:05:00,1.221,1.22169,1.22097,1.2215,1595400008.0
2005-07-20 21:10:00,1.22143,1.22143,1.22103,1.22114,1901599999.0
2005-07-20 21:15:00,1.22115,1.22177,1.22114,1.22136,528199995.0
2005-07-20 21:20:00,1.22118,1.22171,1.22108,1.22125,447299999.0
2005-07-20 21:25:00,1.22082,1.22082,1.21999,1.22048,857500006.0
2005-07-20 21:30:00,1.22053,1.22085,1.22053,1.2206,663699997.0
2005-07-20 21:35:00,1.2206,1.22079,1.22053,1.22079,676400003.0
2005-07-20 21:40:00,1.2208,1.22115,1.22073,1.2209,497900000.0
2005-07-20 21:45:00,1.2209,1.22096,1.22062,1.22062,764700000.0
2005-07-20 21:50:00,1.22055,1.22095,1.22055,1.22085,791400007.0
2005-07-20 21:55:00,1.2209,1.22106,1.22077,1.221,493100003.0
2005-07-20 22:00:00,1.221,1.22111,1.22074,1.2209,1152800005.0
2005-07-20 22:05:00,1.22094,1.22129,1.22094,1.2211,715900003.0
2005-07-20 22:10:00,1.2211,1.22119,1.22057,1.22057,476300004.0
2005-07-20 22:15:00,1.22055,1.22088,1.22043,1.2205,370100000.0
2005-07-20 22:20:00,1.2205,1.2208,1.2205,1.22076,819100006.0
2005-07-20 22:25:00,1.22082,1.22106,1.22023,1.22075,709699999.0
2005-07-20 22:30:00,1.2208,1.22105,1.22075,1.22082,872400001.0
2005-07-20 22:35:00,1.22085,1.22085,1.22022,1.22045,773800000.0
2005-07-20 22:40:00,1.22045,1.22079,1.22033,1.22063,544399997.0
2005-07-20 22:45:00,1.22071,1.22073,1.22055,1.22055,295099999.0
2005-07-20 22:50:00,1.22062,1.22082,1.22046,1.22055,555799998.0
2005-07-20 22:55:00,1.22062,1.22081,1.21971,1.21987,710300008.0
2005-07-20 23:00:00,1.21958,1.22073,1.21958,1.2201,571700001.0
2005-07-20 23:05:00,1.2203,1.22044,1.21946,1.22013,584799999.0
2005-07-20 23:10:00,1.22025,1.22057,1.22008,1.22039,674000004.0
2005-07-20 23:15:00,1.22036,1.22067,1.22026,1.22043,552200004.0
2005-07-20 23:20:00,1.2205,1.22089,1.22022,1.22052,531900001.0
2005-07-20 23:25:00,1.22051,1.22083,1.22029,1.22049,555600003.0
2005-07-20 23:30:00,1.22022,1.22087,1.22022,1.22065,412399999.0
2005-07-20 23:35:00,1.22072,1.22096,1.22047,1.2209,418699999.0
2005-07-20 23:40:00,1.22087,1.22095,1.22061,1.22068,370199999.0
2005-07-20 23:45:00,1.22078,1.22097,1.22065,1.22075,496800000.0
2005-07-20 23:50:00,1.22085,1.22094,1.22056,1.2208,364400000.0
2005-07-20 23:55:00,1.22053,1.22118,1.22053,1.22118,171800000.0
2005-07-21 00:00:00,1.22125,1.22133,1.22115,1.22123,323000001.0
2005-07-21 00:05:00,1.22115,1.22131,1.22109,1.22118,444399997.0
2005-07-21 00:10:00,1.2211,1.2213,1.22094,1.2211,463099999.0
2005-07-21 00:15:00,1.22095,1.22131,1.22085,1.2212,523000003.0
2005-07-21 00:20:00,1.22117,1.22117,1.22084,1.2211,464700004.0
2005-07-21 00:25:00,1.22118,1.22118,1.2208,1.22085,320999999.0
2005-07-21 00:30:00,1.22084,1.22115,1.22084,1.22104,227100003.0
2005-07-21 00:35:00,1.22099,1.22099,1.2208,1.22083,294799999.0
2005-07-21 00:40:00,1.22087,1.22095,1.22085,1.2209,340100001.0
2005-07-21 00:45:00,1.2209,1.22095,1.22083,1.22085,375199998.0
2005-07-21 00:50:00,1.22095,1.22142,1.22087,1.22134,616700006.0
2005-07-21 00:55:00,1.22131,1.22192,1.22126,1.22165,463900002.0
2005-07-21 01:00:00,1.22168,1.22242,1.22156,1.22226,507000000.0
2005-07-21 01:05:00,1.22219,1.22219,1.22159,1.22159,678600002.0
2005-07-21 01:10:00,1.22158,1.22279,1.22158,1.22245,561600002.0
2005-07-21 01:15:00,1.2224,1.22245,1.22232,1.2224,303000001.0
2005-07-21 01:20:00,1.2224,1.22272,1.2224,1.22249,103199999.0
2005-07-21 01:25:00,1.22243,1.22243,1.22205,1.22217,462700004.0
2005-07-21 01:30:00,1.22233,1.22407,1.22233,1.22385,552800000.0
2005-07-21 01:35:00,1.22383,1.22391,1.22287,1.22355,516100008.0
2005-07-21 01:40:00,1.22343,1.22418,1.22337,1.22418,312000002.0
2005-07-21 01:45:00,1.22425,1.22432,1.22297,1.22374,456100001.0
2005-07-21 01:50:00,1.22374,1.22374,1.22263,1.22286,305000004.0
2005-07-21 01:55:00,1.22285,1.22312,1.22275,1.2228,261700004.0
2005-07-21 02:00:00,1.22254,1.22275,1.22161,1.22255,256799999.0
2005-07-21 02:05:00,1.22172,1.22251,1.21853,1.22241,447399992.0
2005-07-21 02:10:00,1.22248,1.22258,1.2223,1.2225,395999997.0
2005-07-21 02:15:00,1.22255,1.22255,1.22235,1.22249,271499998.0
2005-07-21 02:20:00,1.22245,1.22258,1.22222,1.22222,431300004.0
2005-07-21 02:25:00,1.22229,1.22238,1.22001,1.22001,456690002.0
2005-07-21 02:30:00,1.22015,1.22107,1.2199,1.22009,409999995.0
2005-07-21 02:35:00,1.22013,1.22126,1.22013,1.22103,403299998.0
2005-07-21 02:40:00,1.22085,1.22125,1.22085,1.22108,338500004.0
2005-07-21 02:45:00,1.22054,1.2211,1.21993,1.22087,282400002.0
2005-07-21 02:50:00,1.22088,1.22148,1.22088,1.22143,277800003.0
2005-07-21 02:55:00,1.22158,1.22158,1.22115,1.22126,281099998.0
2005-07-21 03:00:00,1.2213,1.22135,1.21996,1.22036,486499999.0
2005-07-21 03:05:00,1.22038,1.2205,1.21997,1.21998,346100004.0
2005-07-21 03:10:00,1.21992,1.22102,1.21992,1.22005,405200000.0
2005-07-21 03:15:00,1.22005,1.2201,1.21909,1.21938,383300000.0
2005-07-21 03:20:00,1.21945,1.21945,1.21906,1.21919,310300002.0
2005-07-21 03:25:00,1.21932,1.21941,1.2192,1.21923,340100000.0
2005-07-21 03:30:00,1.21932,1.21976,1.21903,1.21964,490500003.0
2005-07-21 03:35:00,1.21933,1.21935,1.21915,1.2192,289400005.0
2005-07-21 03:40:00,1.21915,1.2195,1.21915,1.21943,330700002.0
2005-07-21 03:45:00,1.21946,1.21967,1.21938,1.21963,485700002.0
2005-07-21 03:50:00,1.21965,1.21975,1.21955,1.2196,172800001.0
2005-07-21 03:55:00,1.2196,1.21974,1.2194,1.21974,225999997.0
2005-07-21 04:00:00,1.21978,1.21998,1.21972,1.21982,170699998.0
2005-07-21 04:05:00,1.21974,1.21987,1.21966,1.21983,183899998.0
2005-07-21 04:10:00,1.2198,1.21985,1.21965,1.21965,346800002.0
2005-07-21 04:15:00,1.21967,1.21975,1.2195,1.2195,236200002.0
2005-07-21 04:20:00,1.21971,1.21971,1.21942,1.21945,422199991.0
2005-07-21 04:25:00,1.21954,1.21968,1.2195,1.21955,332200000.0
2005-07-21 04:30:00,1.21965,1.21972,1.21954,1.21966,300500001.0
2005-07-21 04:35:00,1.21972,1.2198,1.21967,1.2198,273800001.0
2005-07-21 04:40:00,1.21978,1.2198,1.2195,1.2196,269900004.0
2005-07-21 04:45:00,1.21955,1.2197,1.21955,1.21965,360300000.0
2005-07-21 04:50:00,1.21966,1.21995,1.21964,1.21985,504799999.0
2005-07-21 04:55:00,1.21985,1.22018,1.21972,1.22018,370200002.0
2005-07-21 05:00:00,1.22028,1.22085,1.22016,1.22051,517499999.0
2005-07-21 05:05:00,1.22046,1.22077,1.22046,1.22053,370500002.0
2005-07-21 05:10:00,1.22055,1.22092,1.22054,1.22064,471500000.0
2005-07-21 05:15:00,1.22075,1.22081,1.2203,1.22032,464400002.0
2005-07-21 05:20:00,1.22048,1.22048,1.21974,1.22045,404500005.0
2005-07-21 05:25:00,1.2204,1.22059,1.22035,1.22046,230399999.0
2005-07-21 05:30:00,1.22032,1.22073,1.22032,1.22049,266889998.0
2005-07-21 05:35:00,1.22043,1.22064,1.22023,1.22055,334999999.0
2005-07-21 05:40:00,1.22048,1.22058,1.22033,1.22048,314289999.0
2005-07-21 05:45:00,1.22036,1.22057,1.22035,1.2205,402400002.0
2005-07-21 05:50:00,1.22043,1.22069,1.22036,1.2205,413000001.0
2005-07-21 05:55:00,1.2205,1.22055,1.22045,1.22045,368200000.0
2005-07-21 06:00:00,1.22048,1.22055,1.22035,1.22035,259900000.0
2005-07-21 06:05:00,1.2204,1.2205,1.22,1.22045,378199998.0
2005-07-21 06:10:00,1.22057,1.22057,1.22015,1.22038,344299998.0
2005-07-21 06:15:00,1.22039,1.22047,1.22013,1.2204,479700002.0
2005-07-21 06:20:00,1.22037,1.22047,1.22005,1.22037,429200003.0
2005-07-21 06:25:00,1.22045,1.22057,1.2203,1.2205,335200000.0
2005-07-21 06:30:00,1.22052,1.22056,1.2204,1.22051,297300003.0
2005-07-21 06:35:00,1.22045,1.22055,1.22038,1.22049,317600005.0
2005-07-21 06:40:00,1.22055,1.22055,1.22012,1.22015,466100003.0
2005-07-21 06:45:00,1.22032,1.22033,1.2201,1.22015,463499998.0
2005-07-21 06:50:00,1.22023,1.22035,1.22,1.22023,404800000.0
2005-07-21 06:55:00,1.22016,1.22016,1.2191,1.21954,575699996.0
2005-07-21 07:00:00,1.21944,1.21947,1.21842,1.21857,546399996.0
2005-07-21 07:05:00,1.21852,1.2186,1.21795,1.21809,304300004.0
2005-07-21 07:10:00,1.2182,1.21822,1.21791,1.21807,396900000.0
2005-07-21 07:15:00,1.21807,1.21833,1.218,1.21824,334899997.0
2005-07-21 07:20:00,1.21815,1.21837,1.21808,1.21808,339500004.0
2005-07-21 07:25:00,1.21811,1.21867,1.21811,1.21867,362500000.0
2005-07-21 07:30:00,1.21865,1.21875,1.21853,1.21875,281700000.0
2005-07-21 07:35:00,1.21875,1.21888,1.21799,1.218,439100007.0
2005-07-21 07:40:00,1.21802,1.21886,1.21788,1.21878,459500004.0
2005-07-21 07:45:00,1.21882,1.21935,1.21862,1.21922,365300002.0
2005-07-21 07:50:00,1.21921,1.21981,1.21895,1.21895,424400002.0
2005-07-21 07:55:00,1.21894,1.2194,1.2182,1.21825,312800002.0
2005-07-21 08:00:00,1.21826,1.21915,1.21826,1.21915,427300007.0
2005-07-21 08:05:00,1.21912,1.21944,1.21903,1.2193,546900007.0
2005-07-21 08:10:00,1.21939,1.21952,1.21848,1.21898,365499999.0
2005-07-21 08:15:00,1.21907,1.2195,1.21857,1.21929,379700000.0
2005-07-21 08:20:00,1.21923,1.21952,1.21923,1.21935,582700004.0
2005-07-21 08:25:00,1.21925,1.21925,1.219,1.219,272900001.0
2005-07-21 08:30:00,1.21903,1.21945,1.21903,1.21923,373800002.0
2005-07-21 08:35:00,1.21921,1.21921,1.21867,1.21894,314600000.0
2005-07-21 08:40:00,1.21868,1.21868,1.21763,1.21785,406999997.0
2005-07-21 08:45:00,1.21783,1.21791,1.21738,1.21764,479999997.0
2005-07-21 08:50:00,1.21768,1.2178,1.21752,1.2178,539700003.0
2005-07-21 08:55:00,1.21779,1.21802,1.2177,1.21799,459200001.0
2005-07-21 09:00:00,1.21779,1.21791,1.21761,1.21768,267899998.0
2005-07-21 09:05:00,1.21768,1.21771,1.21751,1.21765,346399997.0
2005-07-21 09:10:00,1.21763,1.21784,1.2176,1.2176,419500000.0
2005-07-21 09:15:00,1.2176,1.21765,1.21715,1.21723,374900000.0
2005-07-21 09:20:00,1.21726,1.21752,1.21705,1.21707,402699996.0
2005-07-21 09:25:00,1.21712,1.21747,1.21699,1.217,354900004.0
2005-07-21 09:30:00,1.21698,1.21718,1.21687,1.21687,289800005.0
2005-07-21 09:35:00,1.21705,1.21719,1.21683,1.21701,377499998.0
2005-07-21 09:40:00,1.217,1.21733,1.21693,1.2172,392890000.0
2005-07-21 09:45:00,1.21722,1.21754,1.21722,1.2175,407500001.0
2005-07-21 09:50:00,1.2176,1.21797,1.2176,1.21765,328600003.0
2005-07-21 09:55:00,1.21776,1.2178,1.21713,1.21718,328099999.0
2005-07-21 10:00:00,1.21717,1.21749,1.21693,1.21695,491199999.0
2005-07-21 10:05:00,1.21697,1.21715,1.21678,1.21687,395599999.0
2005-07-21 10:10:00,1.21683,1.21696,1.21678,1.21688,383400001.0
2005-07-21 10:15:00,1.21698,1.21705,1.21673,1.21677,617100001.0
2005-07-21 10:20:00,1.21677,1.21712,1.21667,1.2171,631399998.0
2005-07-21 10:25:00,1.21708,1.21708,1.21691,1.21698,447799996.0
2005-07-21 10:30:00,1.21693,1.21696,1.21675,1.2169,550500001.0
2005-07-21 10:35:00,1.21682,1.21692,1.21673,1.21686,514100003.0
2005-07-21 10:40:00,1.21683,1.21695,1.21675,1.21685,487900002.0
2005-07-21 10:45:00,1.21685,1.21693,1.2167,1.21685,511299996.0
2005-07-21 10:50:00,1.21683,1.21685,1.2164,1.21655,555300007.0
2005-07-21 10:55:00,1.21654,1.21689,1.2164,1.21678,532600000.0
2005-07-21 11:00:00,1.21665,1.21684,1.21619,1.21628,571400001.0
2005-07-21 11:05:00,1.21636,1.21648,1.21606,1.21606,529600003.0
2005-07-21 11:10:00,1.21601,1.21644,1.21599,1.21639,582700002.0
2005-07-21 11:15:00,1.21641,1.217,1.21616,1.21679,473500003.0
2005-07-21 11:20:00,1.21709,1.21716,1.21646,1.2169,473600003.0
2005-07-21 11:25:00,1.21696,1.21742,1.21692,1.21723,427700000.0
2005-07-21 11:30:00,1.21731,1.21743,1.21707,1.21715,618100002.0
2005-07-21 11:35:00,1.21725,1.21737,1.21695,1.21713,497900002.0
2005-07-21 11:40:00,1.2171,1.21731,1.217,1.21718,523000000.0
2005-07-21 11:45:00,1.21725,1.21736,1.21719,1.21733,426300006.0
2005-07-21 11:50:00,1.21738,1.21753,1.2172,1.21748,658799996.0
2005-07-21 11:55:00,1.21755,1.2182,1.21742,1.21802,546899993.0
2005-07-21 12:00:00,1.21801,1.21801,1.21733,1.2179,249399997.0
2005-07-21 12:05:00,1.21795,1.2189,1.21788,1.2189,503600004.0
2005-07-21 12:10:00,1.21894,1.21923,1.21882,1.21915,510399998.0
2005-07-21 12:15:00,1.21915,1.21975,1.21915,1.21945,372899999.0
2005-07-21 12:20:00,1.21937,1.21988,1.21913,1.21965,441499998.0
2005-07-21 12:25:00,1.21955,1.21955,1.219,1.21904,539499999.0
2005-07-21 12:30:00,1.21905,1.21918,1.21887,1.21887,349400000.0
2005-07-21 12:35:00,1.21915,1.2194,1.21829,1.21927,574700002.0
2005-07-21 12:40:00,1.21938,1.21985,1.21929,1.21985,589199998.0
2005-07-21 12:45:00,1.21988,1.21991,1.21958,1.21958,216199999.0
2005-07-21 12:50:00,1.21965,1.21978,1.21956,1.21967,256499996.0
2005-07-21 12:55:00,1.21965,1.21975,1.21938,1.21945,244800001.0
2005-07-21 13:00:00,1.21917,1.21927,1.21518,1.21518,413700004.0
2005-07-21 13:05:00,1.21537,1.21634,1.21468,1.21577,491800006.0
2005-07-21 13:10:00,1.21588,1.21756,1.21575,1.2171,432800006.0
2005-07-21 13:15:00,1.21733,1.21733,1.21677,1.21721,333200002.0
2005-07-21 13:20:00,1.21721,1.21721,1.21428,1.21432,271399999.0
2005-07-21 13:25:00,1.21412,1.21412,1.21183,1.21226,465100002.0
2005-07-21 13:30:00,1.21245,1.21358,1.20965,1.21358,404800003.0
2005-07-21 13:35:00,1.21382,1.21382,1.21176,1.21271,721700000.0
2005-07-21 13:40:00,1.21302,1.21419,1.21191,1.21202,503000001.0
2005-07-21 13:45:00,1.21203,1.21269,1.21172,1.21252,674099996.0
2005-07-21 13:50:00,1.21237,1.21237,1.21106,1.21236,325399998.0
2005-07-21 13:55:00,1.21234,1.2125,1.21109,1.21184,466400003.0
2005-07-21 14:00:00,1.21172,1.21179,1.21112,1.21159,328300002.0
2005-07-21 14:05:00,1.21172,1.21233,1.21086,1.21224,615600003.0
2005-07-21 14:10:00,1.21234,1.21266,1.21072,1.21215,607900006.0
2005-07-21 14:15:00,1.2122,1.21225,1.21149,1.21196,314200001.0
2005-07-21 14:20:00,1.2115,1.21205,1.21079,1.21165,556300001.0
2005-07-21 14:25:00,1.21169,1.21371,1.21158,1.21371,542300001.0
2005-07-21 14:30:00,1.21374,1.21417,1.21326,1.21373,447800005.0
2005-07-21 14:35:00,1.21376,1.21545,1.21361,1.21541,468100002.0
2005-07-21 14:40:00,1.2157,1.21601,1.21317,1.2132,418899997.0
2005-07-21 14:45:00,1.21319,1.21439,1.21305,1.21351,687300005.0
2005-07-21 14:50:00,1.21343,1.21343,1.2131,1.2132,338800001.0
2005-07-21 14:55:00,1.21327,1.21333,1.21257,1.21274,558500002.0
2005-07-21 15:00:00,1.21279,1.21279,1.21089,1.21183,628300000.0
2005-07-21 15:05:00,1.21195,1.212,1.21095,1.21124,293099999.0
2005-07-21 15:10:00,1.21153,1.21218,1.21144,1.21198,430700001.0
2005-07-21 15:15:00,1.21205,1.2129,1.2119,1.21277,470099997.0
2005-07-21 15:20:00,1.21266,1.2127,1.21242,1.2127,487300000.0
2005-07-21 15:25:00,1.21277,1.21425,1.21234,1.21244,332500001.0
2005-07-21 15:30:00,1.21247,1.21307,1.21229,1.2128,573600002.0
2005-07-21 15:35:00,1.21257,1.21291,1.21229,1.21281,540200008.0
2005-07-21 15:40:00,1.21277,1.21319,1.21259,1.21315,474600006.0
2005-07-21 15:45:00,1.21333,1.21486,1.21333,1.21484,466599996.0
2005-07-21 15:50:00,1.21529,1.21616,1.21485,1.21616,346699999.0
2005-07-21 15:55:00,1.21596,1.21628,1.21335,1.21516,667699999.0
2005-07-21 16:00:00,1.21468,1.21606,1.2141,1.21589,464400005.0
2005-07-21 16:05:00,1.21611,1.21617,1.21313,1.21423,567600001.0
2005-07-21 16:10:00,1.21432,1.21521,1.21417,1.21451,475900001.0
2005-07-21 16:15:00,1.21447,1.21448,1.21351,1.21422,494000001.0
2005-07-21 16:20:00,1.21422,1.21443,1.21387,1.21402,591600004.0
2005-07-21 16:25:00,1.21405,1.21594,1.21405,1.21587,552100004.0
2005-07-21 16:30:00,1.21588,1.21588,1.21485,1.2155,546499998.0
2005-07-21 16:35:00,1.21563,1.21621,1.21563,1.21614,449500004.0
2005-07-21 16:40:00,1.21619,1.21768,1.21619,1.21768,275900003.0
2005-07-21 16:45:00,1.21781,1.21904,1.21763,1.21891,646700005.0
2005-07-21 16:50:00,1.21883,1.2191,1.21735,1.21756,369200000.0
2005-07-21 16:55:00,1.21757,1.21806,1.21666,1.21666,412399995.0
2005-07-21 17:00:00,1.21643,1.21643,1.21586,1.21619,521299997.0
2005-07-21 17:05:00,1.21617,1.21649,1.21601,1.21629,382800002.0
2005-07-21 17:10:00,1.2162,1.21738,1.2158,1.21738,313800002.0
2005-07-21 17:15:00,1.21745,1.21758,1.21674,1.21683,272700002.0
2005-07-21 17:20:00,1.21696,1.21783,1.21688,1.21763,345900000.0
2005-07-21 17:25:00,1.21768,1.21786,1.21757,1.21762,464700004.0
2005-07-21 17:30:00,1.21775,1.21794,1.21724,1.21735,256099996.0
2005-07-21 17:35:00,1.21736,1.21753,1.21711,1.21735,489799998.0
2005-07-21 17:40:00,1.2172,1.21778,1.21285,1.21778,244700001.0
2005-07-21 17:45:00,1.2177,1.21779,1.21696,1.21696,256600003.0
2005-07-21 17:50:00,1.21707,1.2176,1.21695,1.2176,444199997.0
2005-07-21 17:55:00,1.21767,1.21787,1.21709,1.21748,514500003.0
2005-07-21 18:00:00,1.21746,1.21764,1.21705,1.21706,2833599995.0
2005-07-21 18:05:00,1.2171,1.21719,1.217,1.21711,4042800011.0
2005-07-21 18:10:00,1.2172,1.21732,1.21622,1.21626,2400899991.0
2005-07-21 18:15:00,1.21617,1.21645,1.215,1.21525,2972600015.0
2005-07-21 18:20:00,1.21535,1.2164,1.21483,1.21558,2007400013.0
2005-07-21 18:25:00,1.21566,1.21613,1.21559,1.21586,3036600003.0
2005-07-21 18:30:00,1.21576,1.21579,1.21499,1.21518,2805600007.0
2005-07-21 18:35:00,1.21524,1.21524,1.21376,1.21431,1401599999.0
2005-07-21 18:40:00,1.2142,1.2142,1.2133,1.21377,2526800017.0
2005-07-21 18:45:00,1.2138,1.2138,1.21314,1.21327,1061799993.0
2005-07-21 18:50:00,1.21325,1.21325,1.21288,1.21288,1190999996.0
2005-07-21 18:55:00,1.21285,1.2138,1.21283,1.21355,1750489997.0
2005-07-21 19:00:00,1.21347,1.21356,1.21246,1.21253,1242999996.0
2005-07-21 19:05:00,1.21251,1.2131,1.21231,1.2126,2042500002.0
2005-07-21 19:10:00,1.21267,1.21345,1.21267,1.21333,1094599998.0
2005-07-21 19:15:00,1.21327,1.2134,1.21253,1.21289,1637700004.0
2005-07-21 19:20:00,1.21297,1.2133,1.21188,1.21192,678700004.0
2005-07-21 19:25:00,1.21208,1.21261,1.21194,1.21258,894000010.0
2005-07-21 19:30:00,1.21269,1.21281,1.21235,1.21247,740599993.0
2005-07-21 19:35:00,1.21243,1.21343,1.21234,1.21297,1096000000.0
2005-07-21 19:40:00,1.21306,1.21338,1.21295,1.21317,1017899998.0
2005-07-21 19:45:00,1.21314,1.21365,1.21314,1.21357,588600005.0
2005-07-21 19:50:00,1.2138,1.21438,1.21252,1.21435,469500002.0
2005-07-21 19:55:00,1.2142,1.21424,1.21148,1.21333,860700000.0
2005-07-21 20:00:00,1.21356,1.21423,1.21332,1.21338,997900003.0
2005-07-21 20:05:00,1.21353,1.2143,1.21329,1.2143,1124299994.0
2005-07-21 20:10:00,1.21432,1.21439,1.21405,1.21437,1213700002.0
2005-07-21 20:15:00,1.21447,1.21556,1.21427,1.21513,1559600000.0
2005-07-21 20:20:00,1.2152,1.21587,1.21508,1.21508,1960700005.0
2005-07-21 20:25:00,1.21512,1.21561,1.21506,1.21535,1516200005.0
2005-07-21 20:30:00,1.21547,1.21648,1.21547,1.2159,1382600006.0
2005-07-21 20:35:00,1.21588,1.21592,1.21543,1.21592,1412500004.0
2005-07-21 20:40:00,1.21566,1.21624,1.21551,1.21624,1479000009.0
2005-07-21 20:45:00,1.21624,1.21632,1.216,1.21613,945590005.0
2005-07-21 20:50:00,1.21602,1.21625,1.21587,1.21595,892400001.0
2005-07-21 20:55:00,1.21604,1.21723,1.21602,1.21703,1516300005.0
2005-07-21 21:00:00,1.21695,1.21735,1.21683,1.21694,3005300008.0
2005-07-21 21:05:00,1.21688,1.21688,1.21609,1.21669,1625000001.0
2005-07-21 21:10:00,1.21665,1.21671,1.21655,1.21661,2093900020.0
2005-07-21 21:15:00,1.21655,1.21684,1.21654,1.21675,546900005.0
2005-07-21 21:20:00,1.21681,1.21729,1.21681,1.21682,291499997.0
2005-07-21 21:25:00,1.2169,1.21705,1.21685,1.21685,680800000.0
2005-07-21 21:30:00,1.2169,1.21737,1.21685,1.21732,473199995.0
2005-07-21 21:35:00,1.21742,1.21775,1.21742,1.21759,666399998.0
2005-07-21 21:40:00,1.21763,1.21771,1.21742,1.2175,697000007.0
2005-07-21 21:45:00,1.21748,1.21761,1.21742,1.21748,634099999.0
2005-07-21 21:50:00,1.21744,1.21798,1.21744,1.21745,640299999.0
2005-07-21 21:55:00,1.21745,1.21748,1.2172,1.21737,475300002.0
2005-07-21 22:00:00,1.2174,1.21763,1.2173,1.21751,1165600003.0
2005-07-21 22:05:00,1.2175,1.21788,1.21737,1.21786,639099999.0
2005-07-21 22:10:00,1.21765,1.21788,1.2176,1.21772,384300004.0
2005-07-21 22:15:00,1.21778,1.21778,1.21765,1.2177,472900004.0
2005-07-21 22:20:00,1.2177,1.21799,1.21767,1.21787,860200000.0
2005-07-21 22:25:00,1.21783,1.21801,1.21772,1.21801,851600003.0
2005-07-21 22:30:00,1.21809,1.21815,1.21776,1.21783,561399996.0
2005-07-21 22:35:00,1.21787,1.21801,1.2178,1.21785,572499997.0
2005-07-21 22:40:00,1.21795,1.218,1.21755,1.21755,661999996.0
2005-07-21 22:45:00,1.21747,1.21751,1.2173,1.21739,211900001.0
2005-07-21 22:50:00,1.21735,1.2179,1.21718,1.21785,680100007.0
2005-07-21 22:55:00,1.21786,1.21787,1.2161,1.21631,701599998.0
2005-07-21 23:00:00,1.21655,1.21698,1.21599,1.21644,524300004.0
2005-07-21 23:05:00,1.21625,1.21664,1.21616,1.21664,548900005.0
2005-07-21 23:10:00,1.21647,1.21682,1.21633,1.21664,759500002.0
2005-07-21 23:15:00,1.2168,1.21704,1.21654,1.21663,584500003.0
2005-07-21 23:20:00,1.21697,1.217,1.21563,1.21566,581099999.0
2005-07-21 23:25:00,1.21578,1.21662,1.21549,1.2164,675899995.0
2005-07-21 23:30:00,1.21655,1.21682,1.21627,1.21682,507800002.0
2005-07-21 23:35:00,1.21661,1.21661,1.21629,1.2165,212999996.0
2005-07-21 23:40:00,1.21667,1.21675,1.21624,1.21644,512600007.0
2005-07-21 23:45:00,1.21658,1.2171,1.21645,1.21705,270999995.0
2005-07-21 23:50:00,1.21715,1.21724,1.21684,1.2171,475400001.0
2005-07-21 23:55:00,1.21705,1.21725,1.21703,1.21718,325400001.0
2005-07-22 00:00:00,1.21725,1.21739,1.21709,1.21724,288900000.0
2005-07-22 00:05:00,1.21715,1.21725,1.21614,1.21703,390099997.0
2005-07-22 00:10:00,1.21673,1.21735,1.2165,1.21735,648600008.0
2005-07-22 00:15:00,1.21742,1.21742,1.21654,1.21705,471200003.0
2005-07-22 00:20:00,1.21693,1.21743,1.21677,1.21707,595300005.0
2005-07-22 00:25:00,1.21717,1.21733,1.21686,1.21728,574700001.0
2005-07-22 00:30:00,1.21623,1.21719,1.21622,1.2168,316600000.0
2005-07-22 00:35:00,1.21683,1.21683,1.21622,1.21623,334400000.0
2005-07-22 00:40:00,1.21652,1.21652,1.2161,1.2163,436400001.0
2005-07-22 00:45:00,1.2163,1.21635,1.21556,1.21595,457700002.0
2005-07-22 00:50:00,1.21605,1.21634,1.21595,1.21627,441100000.0
2005-07-22 00:55:00,1.216,1.21635,1.21552,1.2163,519300000.0
2005-07-22 01:00:00,1.2163,1.21663,1.21562,1.21663,554600002.0
2005-07-22 01:05:00,1.21653,1.21653,1.21574,1.21625,299900001.0
2005-07-22 01:10:00,1.21622,1.21634,1.21609,1.21615,235100000.0
2005-07-22 01:15:00,1.21618,1.2165,1.21587,1.2165,422300001.0
2005-07-22 01:20:00,1.21642,1.21652,1.21633,1.21642,247100000.0
2005-07-22 01:25:00,1.2165,1.2166,1.2163,1.21636,235599999.0
2005-07-22 01:30:00,1.21613,1.21656,1.21556,1.21656,270999999.0
2005-07-22 01:35:00,1.2166,1.2166,1.21627,1.21635,312800001.0
2005-07-22 01:40:00,1.2162,1.21637,1.2162,1.2163,197400000.0
2005-07-22 01:45:00,1.2163,1.21635,1.21544,1.21553,198999998.0
2005-07-22 01:50:00,1.21545,1.21579,1.21537,1.21564,597700001.0
2005-07-22 01:55:00,1.21555,1.2161,1.21555,1.21592,471500000.0
2005-07-22 02:00:00,1.21598,1.2163,1.21569,1.21597,500990000.0
2005-07-22 02:05:00,1.21609,1.2162,1.21582,1.21591,428500003.0
2005-07-22 02:10:00,1.21607,1.21634,1.21595,1.21607,478600000.0
2005-07-22 02:15:00,1.21615,1.21615,1.21593,1.2161,364900001.0
2005-07-22 02:20:00,1.21605,1.21618,1.21599,1.21603,411799999.0
2005-07-22 02:25:00,1.21605,1.21615,1.21595,1.2161,289200001.0
2005-07-22 02:30:00,1.2161,1.21658,1.21556,1.21556,260500000.0
2005-07-22 02:35:00,1.21555,1.21602,1.21545,1.21602,237099998.0
2005-07-22 02:40:00,1.21596,1.21615,1.21596,1.2161,262899997.0
2005-07-22 02:45:00,1.21605,1.21605,1.21525,1.21586,215099999.0
2005-07-22 02:50:00,1.21618,1.21618,1.21545,1.21609,347999997.0
2005-07-22 02:55:00,1.21614,1.21645,1.21582,1.21635,305299994.0
2005-07-22 03:00:00,1.2164,1.21658,1.2163,1.21642,269800002.0
2005-07-22 03:05:00,1.21639,1.21639,1.21542,1.21606,442500005.0
2005-07-22 03:10:00,1.21588,1.21635,1.21572,1.21625,208499999.0
2005-07-22 03:15:00,1.21625,1.21661,1.21616,1.21634,456500006.0
2005-07-22 03:20:00,1.21627,1.21676,1.21614,1.2165,468500004.0
2005-07-22 03:25:00,1.2167,1.21682,1.21665,1.21673,471500002.0
2005-07-22 03:30:00,1.2168,1.21688,1.2166,1.21667,278800000.0
2005-07-22 03:35:00,1.2164,1.21654,1.21554,1.21634,526299996.0
2005-07-22 03:40:00,1.21628,1.21658,1.21525,1.21576,405600001.0
2005-07-22 03:45:00,1.21566,1.21647,1.21566,1.21625,573399995.0
2005-07-22 03:50:00,1.21625,1.21635,1.21625,1.2163,293300001.0
2005-07-22 03:55:00,1.2163,1.21635,1.2162,1.21635,189799998.0
2005-07-22 04:00:00,1.21628,1.21648,1.21605,1.21625,212099999.0
2005-07-22 04:05:00,1.2163,1.21645,1.21622,1.21643,187700000.0
2005-07-22 04:10:00,1.21615,1.21647,1.21606,1.21635,573500000.0
2005-07-22 04:15:00,1.21635,1.21645,1.2162,1.2162,143300000.0
2005-07-22 04:20:00,1.21645,1.21654,1.2162,1.21629,576800001.0
2005-07-22 04:25:00,1.2164,1.21648,1.2163,1.21635,166099999.0
2005-07-22 04:30:00,1.21635,1.21645,1.21608,1.21633,295400003.0
2005-07-22 04:35:00,1.21632,1.21645,1.21627,1.2164,309800004.0
2005-07-22 04:40:00,1.21638,1.2164,1.2162,1.2163,324900001.0
2005-07-22 04:45:00,1.21605,1.21605,1.21553,1.21595,506100000.0
2005-07-22 04:50:00,1.21595,1.21618,1.21595,1.2161,335100000.0
2005-07-22 04:55:00,1.21622,1.21628,1.21581,1.21607,433999997.0
2005-07-22 05:00:00,1.2161,1.21641,1.216,1.21632,373999996.0
2005-07-22 05:05:00,1.2163,1.21648,1.21626,1.21633,222599998.0
2005-07-22 05:10:00,1.21635,1.21643,1.21627,1.21632,301899998.0
2005-07-22 05:15:00,1.21625,1.2164,1.21623,1.21632,439400001.0
2005-07-22 05:20:00,1.21648,1.21648,1.21627,1.21645,202600001.0
2005-07-22 05:25:00,1.21633,1.21655,1.21614,1.21627,452200003.0
2005-07-22 05:30:00,1.21639,1.21651,1.21596,1.2163,289599998.0
2005-07-22 05:35:00,1.21636,1.21636,1.2162,1.21635,393600003.0
2005-07-22 05:40:00,1.21627,1.21638,1.21612,1.21612,257500001.0
2005-07-22 05:45:00,1.216,1.21615,1.216,1.21613,390100002.0
2005-07-22 05:50:00,1.21605,1.21629,1.21594,1.21629,473100001.0
2005-07-22 05:55:00,1.21635,1.21635,1.21605,1.21605,391300001.0
2005-07-22 06:00:00,1.21608,1.2162,1.21599,1.21605,333200000.0
2005-07-22 06:05:00,1.21615,1.21615,1.21592,1.21595,448700001.0
2005-07-22 06:10:00,1.21608,1.21608,1.2159,1.216,349399996.0
2005-07-22 06:15:00,1.216,1.21608,1.21578,1.21607,415800005.0
2005-07-22 06:20:00,1.21597,1.21612,1.21585,1.216,421600000.0
2005-07-22 06:25:00,1.21595,1.21608,1.2158,1.216,312599999.0
2005-07-22 06:30:00,1.21591,1.21606,1.21571,1.216,399600002.0
2005-07-22 06:35:00,1.21595,1.21608,1.21592,1.216,354299998.0
2005-07-22 06:40:00,1.21603,1.21603,1.21558,1.21595,368499999.0
2005-07-22 06:45:00,1.21592,1.21609,1.21585,1.21605,320900000.0
2005-07-22 06:50:00,1.21612,1.21626,1.21577,1.21617,364100001.0
2005-07-22 06:55:00,1.21615,1.21685,1.2161,1.2168,360400003.0
2005-07-22 07:00:00,1.21677,1.21693,1.21624,1.21673,576099999.0
2005-07-22 07:05:00,1.21666,1.21685,1.21666,1.21675,243700004.0
2005-07-22 07:10:00,1.2168,1.21695,1.21662,1.21677,494099994.0
2005-07-22 07:15:00,1.21677,1.21691,1.2167,1.2169,424400002.0
2005-07-22 07:20:00,1.21681,1.217,1.21667,1.21675,292200001.0
2005-07-22 07:25:00,1.21683,1.21694,1.21672,1.21672,464800007.0
2005-07-22 07:30:00,1.21675,1.21682,1.21666,1.21677,344700002.0
2005-07-22 07:35:00,1.21675,1.21705,1.21656,1.21697,418800004.0
2005-07-22 07:40:00,1.21695,1.21713,1.21684,1.21708,346400000.0
2005-07-22 07:45:00,1.21695,1.21712,1.21695,1.217,341300002.0
2005-07-22 07:50:00,1.21705,1.21715,1.21699,1.21705,399600003.0
2005-07-22 07:55:00,1.2171,1.21723,1.21698,1.2172,443300008.0
2005-07-22 08:00:00,1.21673,1.21727,1.21673,1.21726,371900002.0
2005-07-22 08:05:00,1.2172,1.21737,1.21707,1.21723,348500005.0
2005-07-22 08:10:00,1.21735,1.21747,1.21702,1.2173,350390002.0
2005-07-22 08:15:00,1.21727,1.21735,1.21715,1.21735,242000000.0
2005-07-22 08:20:00,1.21728,1.2173,1.21715,1.2172,482800002.0
2005-07-22 08:25:00,1.21722,1.21735,1.21719,1.2172,158499999.0
2005-07-22 08:30:00,1.21724,1.21747,1.21724,1.21747,435500001.0
2005-07-22 08:35:00,1.21744,1.21744,1.21628,1.21648,310300001.0
2005-07-22 08:40:00,1.21643,1.21644,1.21607,1.21622,523800005.0
2005-07-22 08:45:00,1.21618,1.21629,1.21352,1.21502,426100002.0
2005-07-22 08:50:00,1.21538,1.21565,1.21538,1.21565,356700002.0
2005-07-22 08:55:00,1.2156,1.21582,1.21534,1.21541,499999996.0
2005-07-22 09:00:00,1.21553,1.21579,1.21543,1.21552,233900002.0
2005-07-22 09:05:00,1.21554,1.21562,1.21528,1.2153,345600002.0
2005-07-22 09:10:00,1.2152,1.21525,1.21448,1.21455,399899999.0
2005-07-22 09:15:00,1.21455,1.21467,1.21385,1.21461,372900004.0
2005-07-22 09:20:00,1.21467,1.21467,1.21427,1.21433,467700000.0
2005-07-22 09:25:00,1.21438,1.2145,1.2142,1.21442,418500000.0
2005-07-22 09:30:00,1.21439,1.21442,1.21429,1.21437,344899995.0
2005-07-22 09:35:00,1.2145,1.21459,1.21435,1.21453,497700006.0
2005-07-22 09:40:00,1.21454,1.21476,1.21454,1.21475,298200002.0
2005-07-22 09:45:00,1.2145,1.21488,1.21433,1.21478,534100003.0
2005-07-22 09:50:00,1.21477,1.21495,1.21425,1.21427,411300001.0
2005-07-22 09:55:00,1.21431,1.21442,1.21417,1.21432,560300005.0
2005-07-22 10:00:00,1.21425,1.21445,1.21425,1.21431,488300000.0
2005-07-22 10:05:00,1.21434,1.21455,1.21433,1.2145,268500006.0
2005-07-22 10:10:00,1.21443,1.21463,1.21441,1.2146,312800002.0
2005-07-22 10:15:00,1.21462,1.21476,1.21439,1.21476,562400000.0
2005-07-22 10:20:00,1.21487,1.21495,1.21436,1.21449,502899999.0
2005-07-22 10:25:00,1.21458,1.21479,1.21447,1.21468,412199999.0
2005-07-22 10:30:00,1.2147,1.21536,1.2147,1.21535,339800001.0
2005-07-22 10:35:00,1.21559,1.21577,1.21486,1.2153,706489998.0
2005-07-22 10:40:00,1.21511,1.21534,1.21511,1.21522,334500001.0
2005-07-22 10:45:00,1.21522,1.21534,1.21498,1.21515,647200004.0
2005-07-22 10:50:00,1.21511,1.21516,1.2148,1.2148,442999997.0
2005-07-22 10:55:00,1.21469,1.21478,1.21451,1.21452,368500004.0
2005-07-22 11:00:00,1.21443,1.21481,1.21431,1.21462,427100004.0
2005-07-22 11:05:00,1.21458,1.21463,1.21445,1.21445,263499997.0
2005-07-22 11:10:00,1.2144,1.21445,1.21432,1.21432,603200005.0
2005-07-22 11:15:00,1.21433,1.21455,1.21432,1.21445,462600002.0
2005-07-22 11:20:00,1.21453,1.21465,1.21452,1.2146,300599999.0
2005-07-22 11:25:00,1.21488,1.21528,1.21458,1.21472,550200003.0
2005-07-22 11:30:00,1.21492,1.21513,1.21459,1.21465,419200002.0
2005-07-22 11:35:00,1.2147,1.21475,1.21411,1.21416,642300002.0
2005-07-22 11:40:00,1.21415,1.2144,1.21402,1.21422,445300000.0
2005-07-22 11:45:00,1.21428,1.21428,1.21262,1.21262,360199996.0
2005-07-22 11:50:00,1.21261,1.21354,1.21231,1.21348,479600006.0
2005-07-22 11:55:00,1.21359,1.21426,1.21358,1.2142,494100006.0
2005-07-22 12:00:00,1.21422,1.21422,1.21365,1.21375,357300002.0
2005-07-22 12:05:00,1.21377,1.21483,1.21365,1.21483,444200000.0
2005-07-22 12:10:00,1.21494,1.21522,1.2149,1.21515,493099994.0
2005-07-22 12:15:00,1.2153,1.21574,1.2153,1.2155,555499996.0
2005-07-22 12:20:00,1.21552,1.21583,1.21523,1.21545,391500002.0
2005-07-22 12:25:00,1.21554,1.21593,1.21543,1.21571,542300001.0
2005-07-22 12:30:00,1.2156,1.21654,1.2156,1.21641,417499994.0
2005-07-22 12:35:00,1.21652,1.21652,1.21585,1.2159,265099998.0
2005-07-22 12:40:00,1.21598,1.21643,1.21574,1.21632,506600002.0
2005-07-22 12:45:00,1.2164,1.21708,1.2163,1.21708,342200000.0
2005-07-22 12:50:00,1.2176,1.21771,1.2174,1.21758,373999998.0
2005-07-22 12:55:00,1.21756,1.21766,1.21726,1.21753,413200001.0
2005-07-22 13:00:00,1.21748,1.21795,1.21744,1.21753,417900004.0
2005-07-22 13:05:00,1.21748,1.21776,1.2164,1.2176,540200004.0
2005-07-22 13:10:00,1.21692,1.21734,1.21552,1.21552,535499997.0
2005-07-22 13:15:00,1.21528,1.21615,1.21526,1.21615,249600000.0
2005-07-22 13:20:00,1.21618,1.21649,1.21614,1.21649,346200000.0
2005-07-22 13:25:00,1.21647,1.21658,1.21609,1.21645,328000002.0
2005-07-22 13:30:00,1.21655,1.21703,1.21655,1.21692,443400001.0
2005-07-22 13:35:00,1.2169,1.21725,1.21645,1.2166,638899996.0
2005-07-22 13:40:00,1.21658,1.2169,1.21628,1.21628,694200001.0
2005-07-22 13:45:00,1.21627,1.21702,1.21627,1.21678,661900005.0
2005-07-22 13:50:00,1.21705,1.21729,1.21673,1.21729,379500008.0
2005-07-22 13:55:00,1.21727,1.21727,1.21656,1.21688,392099996.0
2005-07-22 14:00:00,1.21669,1.21717,1.21664,1.2167,606700006.0
2005-07-22 14:05:00,1.21663,1.21697,1.21659,1.21686,313400002.0
2005-07-22 14:10:00,1.21695,1.21696,1.21635,1.21677,430799998.0
2005-07-22 14:15:00,1.21678,1.21717,1.21635,1.2165,435500000.0
2005-07-22 14:20:00,1.21648,1.21695,1.21627,1.21627,468800001.0
2005-07-22 14:25:00,1.21627,1.21627,1.21507,1.2154,472499996.0
2005-07-22 14:30:00,1.21649,1.21956,1.21649,1.21956,487200002.0
2005-07-22 14:35:00,1.22005,1.22043,1.21952,1.22039,464500001.0
2005-07-22 14:40:00,1.22043,1.22258,1.22036,1.22148,359100000.0
2005-07-22 14:45:00,1.22154,1.22154,1.22075,1.22103,329200000.0
2005-07-22 14:50:00,1.22107,1.22107,1.21947,1.22015,405800004.0
2005-07-22 14:55:00,1.2202,1.2202,1.21945,1.21985,467800003.0
2005-07-22 15:00:00,1.21985,1.21985,1.21959,1.21973,366600003.0
2005-07-22 15:05:00,1.21972,1.2199,1.21948,1.21971,343800006.0
2005-07-22 15:10:00,1.21963,1.21973,1.219,1.21905,525800001.0
2005-07-22 15:15:00,1.21903,1.21951,1.21886,1.21948,367599992.0
2005-07-22 15:20:00,1.21955,1.21962,1.21935,1.21943,348799994.0
2005-07-22 15:25:00,1.21943,1.21949,1.21871,1.21901,469400001.0
2005-07-22 15:30:00,1.21902,1.21911,1.21893,1.2191,570400002.0
2005-07-22 15:35:00,1.21914,1.2192,1.21893,1.21911,344200002.0
2005-07-22 15:40:00,1.21907,1.21937,1.2188,1.2193,422900000.0
2005-07-22 15:45:00,1.21913,1.21956,1.21903,1.21954,550099995.0
2005-07-22 15:50:00,1.21981,1.22017,1.21981,1.22005,454700000.0
2005-07-22 15:55:00,1.22013,1.22013,1.21945,1.21951,453900002.0
2005-07-22 16:00:00,1.21957,1.21968,1.21909,1.21922,466000001.0
2005-07-22 16:05:00,1.21921,1.21928,1.21905,1.21905,278200000.0
2005-07-22 16:10:00,1.21893,1.21935,1.2188,1.2188,412699999.0
2005-07-22 16:15:00,1.21895,1.21997,1.21889,1.21993,440500003.0
2005-07-22 16:20:00,1.2199,1.22001,1.21907,1.21907,521499996.0
2005-07-22 16:25:00,1.2192,1.21943,1.21743,1.21819,587300001.0
2005-07-22 16:30:00,1.21816,1.21833,1.21709,1.21709,726600003.0
2005-07-22 16:35:00,1.21668,1.21668,1.21448,1.21497,524900000.0
2005-07-22 16:40:00,1.21483,1.21615,1.21474,1.21577,428700007.0
2005-07-22 16:45:00,1.21575,1.21575,1.21332,1.21355,469000001.0
2005-07-22 16:50:00,1.21364,1.21442,1.21364,1.21431,679899999.0
2005-07-22 16:55:00,1.21428,1.21473,1.21415,1.21458,300999998.0
2005-07-22 17:00:00,1.21445,1.21577,1.21422,1.21558,379099998.0
2005-07-22 17:05:00,1.21562,1.21599,1.21522,1.21592,369899998.0
2005-07-22 17:10:00,1.21579,1.21624,1.21536,1.21624,367100001.0
2005-07-22 17:15:00,1.21629,1.21704,1.21629,1.21699,339900003.0
2005-07-22 17:20:00,1.2169,1.21709,1.21581,1.21645,578100002.0
2005-07-22 17:25:00,1.21658,1.21687,1.21647,1.21679,388299999.0
2005-07-22 17:30:00,1.21672,1.2171,1.21653,1.21699,464299995.0
2005-07-22 17:35:00,1.21695,1.21741,1.21695,1.21721,474600005.0
2005-07-22 17:40:00,1.21726,1.21795,1.217,1.21756,331500002.0
2005-07-22 17:45:00,1.21755,1.21776,1.21594,1.21694,381800000.0
2005-07-22 17:50:00,1.2167,1.21808,1.21601,1.21771,501400001.0
2005-07-22 17:55:00,1.21808,1.21808,1.21731,1.21755,704900001.0
2005-07-22 18:00:00,1.21763,1.21763,1.21507,1.21723,3291100010.0
2005-07-22 18:05:00,1.21732,1.21745,1.21619,1.2167,4493300014.0
2005-07-22 18:10:00,1.21676,1.21676,1.21594,1.21608,2645000014.0
2005-07-22 18:15:00,1.2161,1.2169,1.21602,1.21681,2763290020.0
2005-07-22 18:20:00,1.21689,1.21722,1.21646,1.21707,2164900006.0
2005-07-22 18:25:00,1.2171,1.21774,1.2171,1.2174,2974599994.0
2005-07-22 18:30:00,1.21734,1.21734,1.21606,1.21705,2736400003.0
2005-07-22 18:35:00,1.2171,1.21737,1.21617,1.21734,1315300003.0
2005-07-22 18:40:00,1.21728,1.21753,1.21626,1.21748,2426600008.0
2005-07-22 18:45:00,1.21758,1.21768,1.21641,1.21719,971499998.0
2005-07-22 18:50:00,1.21732,1.21755,1.21711,1.21743,1154100003.0
2005-07-22 18:55:00,1.21737,1.21748,1.21644,1.21703,1726500008.0
2005-07-22 19:00:00,1.21708,1.21734,1.21694,1.21705,1177699998.0
2005-07-22 19:05:00,1.21703,1.21706,1.21628,1.21634,1758099995.0
2005-07-22 19:10:00,1.2164,1.21751,1.21635,1.21751,996899996.0
2005-07-22 19:15:00,1.21751,1.21757,1.21723,1.21739,1573500005.0
2005-07-22 19:20:00,1.21737,1.2175,1.21725,1.2175,591799998.0
2005-07-22 19:25:00,1.2175,1.21785,1.21739,1.21777,939400009.0
2005-07-22 19:30:00,1.21783,1.21783,1.21753,1.21753,850299999.0
2005-07-22 19:35:00,1.21756,1.21763,1.21723,1.21731,1451299996.0
2005-07-22 19:40:00,1.21735,1.21771,1.21724,1.2175,738200003.0
2005-07-22 19:45:00,1.2175,1.21768,1.21745,1.21759,586099995.0
2005-07-22 19:50:00,1.21759,1.21821,1.21747,1.21813,393199999.0
2005-07-22 19:55:00,1.21823,1.21823,1.21793,1.21795,745499998.0
2005-07-22 20:00:00,1.21805,1.21917,1.21805,1.21916,957899992.0
2005-07-22 20:05:00,1.21917,1.2193,1.21878,1.21878,900900002.0
2005-07-22 20:10:00,1.21886,1.21886,1.21823,1.2184,1071899989.0
2005-07-22 20:15:00,1.21843,1.21847,1.21828,1.21836,1587700004.0
2005-07-22 20:20:00,1.21842,1.21866,1.21827,1.21827,1789400003.0
2005-07-22 20:25:00,1.2183,1.21855,1.21825,1.21836,1485590002.0
2005-07-22 20:30:00,1.21836,1.2188,1.21823,1.2188,1546800002.0
2005-07-22 20:35:00,1.21879,1.21879,1.21845,1.21856,1415599993.0
2005-07-22 20:40:00,1.21857,1.21889,1.21852,1.21864,1462999988.0
2005-07-22 20:45:00,1.2187,1.219,1.21828,1.21845,1250900000.0
2005-07-22 20:50:00,1.21839,1.21843,1.2182,1.21825,912900008.0
2005-07-22 20:55:00,1.21834,1.21935,1.21828,1.21931,1751000007.0
2005-07-22 21:00:00,1.21938,1.21964,1.21857,1.21875,3071600011.0
2005-07-22 21:05:00,1.21871,1.21871,1.21828,1.21845,2005899996.0
2005-07-22 21:10:00,1.21845,1.21874,1.21835,1.21874,1911400002.0
2005-07-22 21:15:00,1.21868,1.21878,1.2185,1.21857,495300000.0
2005-07-22 21:20:00,1.21855,1.21855,1.21769,1.21769,276500000.0
2005-07-22 21:25:00,1.21767,1.21849,1.21746,1.21757,671799997.0
2005-07-22 21:30:00,1.21781,1.21814,1.21778,1.21811,638900001.0
2005-07-22 21:35:00,1.2181,1.21825,1.21808,1.2182,768600005.0
2005-07-22 21:40:00,1.2182,1.21848,1.21812,1.21833,578700002.0
2005-07-22 21:45:00,1.21828,1.21845,1.21812,1.21838,667300001.0
2005-07-22 21:50:00,1.21834,1.21844,1.21817,1.21833,561700001.0
2005-07-22 21:55:00,1.21842,1.21844,1.21774,1.21832,443700000.0
2005-07-22 22:00:00,1.21828,1.21834,1.2181,1.2182,1038900003.0
2005-07-22 22:05:00,1.2182,1.21845,1.21804,1.2184,529300001.0
2005-07-22 22:10:00,1.21838,1.21855,1.21838,1.21842,437300000.0
2005-07-22 22:15:00,1.21849,1.21857,1.21833,1.21845,411000004.0
2005-07-22 22:20:00,1.21848,1.21852,1.2183,1.21852,615700002.0
2005-07-22 22:25:00,1.21852,1.21884,1.21834,1.21859,855500003.0
2005-07-22 22:30:00,1.21869,1.21875,1.21788,1.21813,656800001.0
2005-07-22 22:35:00,1.2181,1.21863,1.21776,1.218,666000002.0
2005-07-22 22:40:00,1.21805,1.21875,1.2179,1.21821,659100002.0
2005-07-22 22:45:00,1.21833,1.21883,1.21787,1.21817,622399998.0
2005-07-22 22:50:00,1.21808,1.21895,1.21768,1.21893,527799998.0
2005-07-22 22:55:00,1.2189,1.21903,1.21796,1.21857,780690003.0
2005-07-25 00:00:00,1.2193,1.2203,1.2193,1.2201,628800008.0
2005-07-25 00:05:00,1.2203,1.2205,1.2203,1.2205,471600006.0
2005-07-25 00:10:00,1.2201,1.2205,1.2201,1.2205,314400004.0
2005-07-25 00:15:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:20:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:25:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 00:30:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 00:35:00,1.2203,1.2203,1.2201,1.2201,157200002.0
2005-07-25 00:40:00,1.2203,1.2205,1.2201,1.2205,471600006.0
2005-07-25 00:45:00,1.2203,1.2206,1.2203,1.2206,314400004.0
2005-07-25 00:55:00,1.2205,1.2205,1.2205,1.2205,157200002.0
2005-07-25 01:00:00,1.2203,1.2203,1.2201,1.2203,314400004.0
2005-07-25 01:05:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:10:00,1.2201,1.2203,1.2201,1.2203,314400004.0
2005-07-25 01:15:00,1.2201,1.2203,1.2199,1.2201,628800008.0
2005-07-25 01:20:00,1.2203,1.2203,1.2203,1.2203,157200002.0
2005-07-25 01:25:00,1.2201,1.2201,1.2199,1.2199,314400004.0
2005-07-25 01:30:00,1.2201,1.2201,1.2199,1.2201,157200002.0
2005-07-25 01:35:00,1.2199,1.2199,1.2199,1.2199,157200002.0
2005-07-25 01:40:00,1.2201,1.2201,1.2201,1.2201,157200002.0
2005-07-25 01:45:00,1.2199,1.2201,1.2199,1.2201,314400004.0
2005-07-25 01:50:00,1.2201,1.2201,1.2201,1.2201,314400004.0
2005-07-25 01:55:00,1.2201,1.2203,1.2201,1.2201,314400004.0
2005-07-25 02:00:00,1.21986,1.22013,1.21986,1.22013,288700003.0
2005-07-25 02:05:00,1.22025,1.22025,1.21985,1.22008,304200000.0
2005-07-25 02:10:00,1.22019,1.22025,1.22009,1.22017,386400007.0
2005-07-25 02:15:00,1.22023,1.22023,1.21992,1.21992,323600002.0
2005-07-25 02:20:00,1.21987,1.22025,1.21987,1.22015,337899996.0
2005-07-25 02:25:00,1.22013,1.22013,1.21987,1.22006,331599994.0
2005-07-25 02:30:00,1.22015,1.22025,1.22012,1.22013,394299999.0
2005-07-25 02:35:00,1.22015,1.22015,1.21973,1.22005,266499998.0
2005-07-25 02:40:00,1.21981,1.21981,1.21961,1.21964,308300004.0
2005-07-25 02:45:00,1.21968,1.21999,1.21968,1.21996,215500003.0
2005-07-25 02:50:00,1.22,1.22054,1.21984,1.22051,258500000.0
2005-07-25 02:55:00,1.2203,1.22073,1.21991,1.22045,305000003.0
2005-07-25 03:00:00,1.22025,1.22049,1.2194,1.21972,458800004.0
2005-07-25 03:05:00,1.22005,1.22047,1.21955,1.21982,449199999.0
2005-07-25 03:10:00,1.21977,1.21999,1.21973,1.21988,298900004.0
2005-07-25 03:15:00,1.21978,1.21978,1.21942,1.2195,275800004.0
2005-07-25 03:20:00,1.21959,1.21968,1.21952,1.2196,362900004.0
2005-07-25 03:25:00,1.21948,1.21981,1.21946,1.21952,330300003.0
2005-07-25 03:30:00,1.2196,1.21968,1.2195,1.21959,230199998.0
2005-07-25 03:35:00,1.21946,1.21965,1.21946,1.2196,274799999.0
2005-07-25 03:40:00,1.21955,1.21976,1.21925,1.21952,361699998.0
2005-07-25 03:45:00,1.21957,1.21983,1.21955,1.21975,514100001.0
2005-07-25 03:50:00,1.21975,1.21993,1.21975,1.21982,250399997.0
2005-07-25 03:55:00,1.21976,1.21976,1.21936,1.21965,188000000.0
2005-07-25 04:00:00,1.21958,1.21967,1.21951,1.21963,198200000.0
2005-07-25 04:05:00,1.21958,1.21958,1.21942,1.21952,306800000.0
2005-07-25 04:10:00,1.2195,1.21976,1.2194,1.21965,444200005.0
2005-07-25 04:15:00,1.21965,1.21978,1.21948,1.21948,167499999.0
2005-07-25 04:20:00,1.21975,1.21975,1.21955,1.21955,391300001.0
2005-07-25 04:25:00,1.21958,1.21963,1.21905,1.21906,521400004.0
2005-07-25 04:30:00,1.21906,1.21925,1.21657,1.21812,348000001.0
2005-07-25 04:35:00,1.21847,1.21869,1.21637,1.21841,528200004.0
2005-07-25 04:40:00,1.21831,1.21865,1.21831,1.2186,321300004.0
2005-07-25 04:45:00,1.21855,1.2187,1.21831,1.21855,385900000.0
2005-07-25 04:50:00,1.21855,1.21876,1.21841,1.21873,417500001.0
2005-07-25 04:55:00,1.21865,1.21875,1.2183,1.21847,605300004.0
2005-07-25 05:00:00,1.2185,1.2185,1.21818,1.21837,350800002.0
2005-07-25 05:05:00,1.21836,1.21851,1.2181,1.21831,307299997.0
2005-07-25 05:10:00,1.21847,1.21852,1.21785,1.2179,330400000.0
2005-07-25 05:15:00,1.21785,1.2179,1.21599,1.21655,501200009.0
2005-07-25 05:20:00,1.21671,1.21723,1.2166,1.21723,333900002.0
2005-07-25 05:25:00,1.2173,1.2173,1.21711,1.21722,193500000.0
2005-07-25 05:30:00,1.21712,1.21736,1.21712,1.21731,385800001.0
2005-07-25 05:35:00,1.2174,1.21745,1.2173,1.21745,294100003.0
2005-07-25 05:40:00,1.2176,1.2176,1.21732,1.21738,283799999.0
2005-07-25 05:45:00,1.21733,1.21755,1.21733,1.21753,245199999.0
2005-07-25 05:50:00,1.21745,1.21751,1.2173,1.2174,554900001.0
2005-07-25 05:55:00,1.21748,1.21753,1.21718,1.21718,412600004.0
2005-07-25 06:00:00,1.21718,1.2173,1.217,1.21703,320399997.0
2005-07-25 06:05:00,1.21715,1.21717,1.21703,1.21713,399299999.0
2005-07-25 06:10:00,1.21728,1.2173,1.2171,1.2173,341200001.0
2005-07-25 06:15:00,1.21734,1.21749,1.21711,1.21727,500000009.0
2005-07-25 06:20:00,1.21727,1.21739,1.2172,1.21732,299000001.0
2005-07-25 06:25:00,1.21725,1.21745,1.2171,1.2174,262400001.0
2005-07-25 06:30:00,1.21737,1.21763,1.21705,1.21732,319800000.0
2005-07-25 06:35:00,1.21736,1.21752,1.21691,1.21732,409399998.0
2005-07-25 06:40:00,1.21733,1.21733,1.21688,1.21688,497599998.0
2005-07-25 06:45:00,1.21695,1.21712,1.21685,1.21698,268300000.0
2005-07-25 06:50:00,1.217,1.21717,1.21686,1.2171,250499999.0
2005-07-25 06:55:00,1.21719,1.21735,1.217,1.21703,434000002.0
2005-07-25 07:00:00,1.21693,1.21715,1.21693,1.21709,549900002.0
2005-07-25 07:05:00,1.21703,1.21712,1.21695,1.21701,179800001.0
2005-07-25 07:10:00,1.2171,1.21715,1.21693,1.21707,300399998.0
2005-07-25 07:15:00,1.21707,1.21717,1.21699,1.21706,270100001.0
2005-07-25 07:20:00,1.21701,1.2172,1.21672,1.21707,339099999.0
2005-07-25 07:25:00,1.21707,1.21718,1.21686,1.21708,458800005.0
2005-07-25 07:30:00,1.21705,1.21715,1.21699,1.21708,326400004.0
2005-07-25 07:35:00,1.21705,1.21731,1.21696,1.21699,344500001.0
2005-07-25 07:40:00,1.21695,1.21715,1.21664,1.21695,382100002.0
2005-07-25 07:45:00,1.21685,1.21705,1.21685,1.217,488400000.0
2005-07-25 07:50:00,1.21705,1.21705,1.21695,1.21695,238700002.0
2005-07-25 07:55:00,1.217,1.21727,1.21693,1.217,322700000.0
2005-07-25 08:00:00,1.21695,1.21708,1.2169,1.21703,317099999.0
2005-07-25 08:05:00,1.21698,1.21707,1.21685,1.21685,449899998.0
2005-07-25 08:10:00,1.21685,1.21695,1.21625,1.2163,401100004.0
2005-07-25 08:15:00,1.21633,1.21665,1.21628,1.21665,278799997.0
2005-07-25 08:20:00,1.21657,1.21662,1.21645,1.21658,407200002.0
2005-07-25 08:25:00,1.21656,1.21656,1.21546,1.21618,389199998.0
2005-07-25 08:30:00,1.21627,1.21642,1.21595,1.21604,520099998.0
2005-07-25 08:35:00,1.21604,1.21618,1.21554,1.21574,494400001.0
2005-07-25 08:40:00,1.21567,1.21657,1.21525,1.21656,460100005.0
2005-07-25 08:45:00,1.21651,1.21732,1.2164,1.21722,236000000.0
2005-07-25 08:50:00,1.21711,1.21721,1.21689,1.21713,412599996.0
2005-07-25 08:55:00,1.2171,1.21746,1.21702,1.21728,429300003.0
2005-07-25 09:00:00,1.21737,1.21812,1.21737,1.21795,325799999.0
2005-07-25 09:05:00,1.21797,1.21855,1.21797,1.21848,213300002.0
2005-07-25 09:10:00,1.21838,1.21893,1.21822,1.21864,316900001.0
2005-07-25 09:15:00,1.21877,1.21947,1.21835,1.2184,319200000.0
2005-07-25 09:20:00,1.21832,1.21846,1.2179,1.21823,459700006.0
2005-07-25 09:25:00,1.2183,1.21835,1.21797,1.2182,288100003.0
2005-07-25 09:30:00,1.2182,1.21823,1.21797,1.21797,207700001.0
2005-07-25 09:35:00,1.2181,1.21856,1.2181,1.21831,329500000.0
2005-07-25 09:40:00,1.21828,1.21865,1.21827,1.2185,354200000.0
2005-07-25 09:45:00,1.21841,1.21854,1.21828,1.21831,233500001.0
2005-07-25 09:50:00,1.2183,1.2184,1.21795,1.21796,386000002.0
2005-07-25 09:55:00,1.21802,1.21809,1.21769,1.21804,368399998.0
2005-07-25 10:00:00,1.218,1.21881,1.218,1.21834,511499999.0
2005-07-25 10:05:00,1.21835,1.21859,1.2183,1.2184,236800000.0
2005-07-25 10:10:00,1.21836,1.21858,1.21823,1.21825,440600001.0
2005-07-25 10:15:00,1.21824,1.21824,1.2176,1.21797,541999990.0
2005-07-25 10:20:00,1.21797,1.2181,1.21775,1.21792,426100002.0
2005-07-25 10:25:00,1.21793,1.21802,1.21736,1.21756,693100000.0
2005-07-25 10:30:00,1.21725,1.21725,1.21642,1.2169,352799999.0
2005-07-25 10:35:00,1.21683,1.21709,1.2168,1.217,464300002.0
2005-07-25 10:40:00,1.21694,1.21757,1.21694,1.21733,486400003.0
2005-07-25 10:45:00,1.21731,1.21731,1.2169,1.21705,531100003.0
2005-07-25 10:50:00,1.21701,1.21703,1.21657,1.21675,565000003.0
2005-07-25 10:55:00,1.21673,1.21679,1.21663,1.2167,401600005.0
2005-07-25 11:00:00,1.21663,1.21687,1.21663,1.2168,401299998.0
2005-07-25 11:05:00,1.21678,1.2168,1.21651,1.2167,314100002.0
2005-07-25 11:10:00,1.2167,1.21675,1.21663,1.21663,649900001.0
2005-07-25 11:15:00,1.2166,1.2167,1.21625,1.21656,513800003.0
2005-07-25 11:20:00,1.21658,1.21658,1.21642,1.21643,438499999.0
2005-07-25 11:25:00,1.21647,1.2166,1.21625,1.21641,678900002.0
2005-07-25 11:30:00,1.21643,1.21647,1.21623,1.2164,510600002.0
2005-07-25 11:35:00,1.21644,1.21661,1.21628,1.21634,605300006.0
2005-07-25 11:40:00,1.21633,1.21694,1.21627,1.21693,522200003.0
2005-07-25 11:45:00,1.21705,1.21717,1.21668,1.21705,389999998.0
2005-07-25 11:50:00,1.21706,1.21745,1.21696,1.21738,693900014.0
2005-07-25 11:55:00,1.21743,1.21743,1.21698,1.21728,486100004.0
2005-07-25 12:00:00,1.21738,1.21758,1.2173,1.21758,232100003.0
2005-07-25 12:05:00,1.21762,1.21795,1.21761,1.21789,424100005.0
2005-07-25 12:10:00,1.21779,1.21779,1.21674,1.21725,420099999.0
2005-07-25 12:15:00,1.2174,1.21789,1.21665,1.21693,593900005.0
2005-07-25 12:20:00,1.21693,1.21747,1.21693,1.21718,445099998.0
2005-07-25 12:25:00,1.21714,1.21719,1.21648,1.21668,585900003.0
2005-07-25 12:30:00,1.21665,1.21693,1.21636,1.21643,365599999.0
2005-07-25 12:35:00,1.21652,1.21655,1.21635,1.2165,297600001.0
2005-07-25 12:40:00,1.21653,1.21661,1.21623,1.2164,408300002.0
2005-07-25 12:45:00,1.2164,1.21733,1.2163,1.21714,264600003.0
2005-07-25 12:50:00,1.21715,1.21727,1.21699,1.21724,424599998.0
2005-07-25 12:55:00,1.21731,1.21777,1.21731,1.21766,310799998.0
2005-07-25 13:00:00,1.21776,1.2178,1.2173,1.21735,462499999.0
2005-07-25 13:05:00,1.21735,1.21739,1.21725,1.21739,263200001.0
2005-07-25 13:10:00,1.2174,1.2175,1.2174,1.2175,255900001.0
2005-07-25 13:15:00,1.21745,1.21762,1.21745,1.2175,192100002.0
2005-07-25 13:20:00,1.21753,1.21832,1.21753,1.21827,451190001.0
2005-07-25 13:25:00,1.21822,1.21863,1.2182,1.21828,491800002.0
2005-07-25 13:30:00,1.21814,1.21846,1.21757,1.2184,451000000.0
2005-07-25 13:35:00,1.21841,1.21869,1.21826,1.21843,447700005.0
2005-07-25 13:40:00,1.21845,1.21915,1.21832,1.21903,445200003.0
2005-07-25 13:45:00,1.21905,1.2194,1.21905,1.21928,146600000.0
2005-07-25 13:50:00,1.2193,1.21954,1.21881,1.21917,500300006.0
2005-07-25 13:55:00,1.21935,1.22041,1.21935,1.21977,502199996.0
2005-07-25 14:00:00,1.21985,1.22,1.21907,1.2195,303800002.0
2005-07-25 14:05:00,1.21954,1.21999,1.21954,1.21998,223900004.0
2005-07-25 14:10:00,1.21992,1.21992,1.21913,1.21916,568300003.0
2005-07-25 14:15:00,1.21914,1.21949,1.21888,1.21921,456700007.0
2005-07-25 14:20:00,1.21913,1.21925,1.21872,1.21901,415900001.0
2005-07-25 14:25:00,1.21895,1.21986,1.2189,1.21986,324000001.0
2005-07-25 14:30:00,1.22004,1.22097,1.21975,1.22059,528500003.0
2005-07-25 14:35:00,1.2202,1.2208,1.21989,1.22077,460700000.0
2005-07-25 14:40:00,1.22065,1.22094,1.22051,1.22056,197899998.0
2005-07-25 14:45:00,1.22058,1.22058,1.21828,1.21977,401100004.0
2005-07-25 14:50:00,1.21975,1.21983,1.21943,1.21975,445899996.0
2005-07-25 14:55:00,1.21973,1.21973,1.219,1.21903,417800001.0
2005-07-25 15:00:00,1.219,1.21914,1.2178,1.21903,297400004.0
2005-07-25 15:05:00,1.21902,1.21902,1.21767,1.21778,497800004.0
2005-07-25 15:10:00,1.21775,1.21775,1.21722,1.21747,530000000.0
2005-07-25 15:15:00,1.21761,1.21761,1.21718,1.21751,393199997.0
2005-07-25 15:20:00,1.21752,1.21784,1.21708,1.21767,492399999.0
2005-07-25 15:25:00,1.2175,1.2175,1.21705,1.21722,461600000.0
2005-07-25 15:30:00,1.21718,1.21737,1.21664,1.21737,595100004.0
2005-07-25 15:35:00,1.21744,1.21821,1.21735,1.2182,440000005.0
2005-07-25 15:40:00,1.21815,1.21861,1.21809,1.21827,401699999.0
2005-07-25 15:45:00,1.21808,1.21808,1.21729,1.21729,507899997.0
2005-07-25 15:50:00,1.21728,1.21821,1.21728,1.21814,414100006.0
2005-07-25 15:55:00,1.21825,1.21839,1.21765,1.21765,303699998.0
2005-07-25 16:00:00,1.21773,1.21857,1.21767,1.21837,493599997.0
2005-07-25 16:05:00,1.21829,1.21845,1.21745,1.21755,438999999.0
2005-07-25 16:10:00,1.2176,1.21793,1.21743,1.21793,339600003.0
2005-07-25 16:15:00,1.21793,1.21797,1.21756,1.21794,343000004.0
2005-07-25 16:20:00,1.21793,1.21832,1.21793,1.2181,550200006.0
2005-07-25 16:25:00,1.2181,1.2181,1.21719,1.21754,563800004.0
2005-07-25 16:30:00,1.21743,1.21777,1.21734,1.2174,572200005.0
2005-07-25 16:35:00,1.21749,1.2177,1.21747,1.21765,522999994.0
2005-07-25 16:40:00,1.21769,1.21827,1.21767,1.21817,292800003.0
2005-07-25 16:45:00,1.21821,1.2183,1.21775,1.21798,516999996.0
2005-07-25 16:50:00,1.21792,1.21844,1.21792,1.21844,342800003.0
2005-07-25 16:55:00,1.2184,1.21861,1.21839,1.2185,300800004.0
2005-07-25 17:00:00,1.2185,1.2185,1.21765,1.21778,548700008.0
2005-07-25 17:05:00,1.21759,1.21789,1.21744,1.21767,435200000.0
2005-07-25 17:10:00,1.21759,1.21897,1.21759,1.21897,151600001.0
2005-07-25 17:15:00,1.21892,1.21998,1.21869,1.21998,307000005.0
2005-07-25 17:20:00,1.22027,1.22058,1.21996,1.22,441599999.0
2005-07-25 17:25:00,1.21993,1.22054,1.21979,1.22018,380100001.0
2005-07-25 17:30:00,1.22012,1.22012,1.21958,1.21973,432799998.0
2005-07-25 17:35:00,1.21965,1.21975,1.21889,1.21889,306799998.0
2005-07-25 17:40:00,1.21902,1.2193,1.21863,1.21874,444899999.0
2005-07-25 17:45:00,1.21867,1.21954,1.21866,1.21947,484599996.0
2005-07-25 17:50:00,1.21955,1.21955,1.21894,1.21907,297699997.0
2005-07-25 17:55:00,1.21895,1.21912,1.21833,1.21905,442799997.0
2005-07-25 18:00:00,1.21908,1.21963,1.21771,1.21785,2776500003.0
2005-07-25 18:05:00,1.21793,1.21809,1.21737,1.21737,4536800007.0
2005-07-25 18:10:00,1.21735,1.2178,1.217,1.21778,2506499998.0
2005-07-25 18:15:00,1.21777,1.21818,1.21768,1.21801,2977500012.0
2005-07-25 18:20:00,1.21793,1.21802,1.21769,1.21793,2055200001.0
2005-07-25 18:25:00,1.21793,1.21903,1.21781,1.2188,2387400000.0
2005-07-25 18:30:00,1.21877,1.21903,1.21834,1.21895,2291300007.0
2005-07-25 18:35:00,1.21893,1.21903,1.21871,1.21903,1482299999.0
2005-07-25 18:40:00,1.21902,1.21918,1.21886,1.2191,2075100002.0
2005-07-25 18:45:00,1.21901,1.21901,1.21813,1.21853,1151299997.0
2005-07-25 18:50:00,1.21853,1.21863,1.2184,1.21845,1133600003.0
2005-07-25 18:55:00,1.21845,1.2186,1.21837,1.2185,1683700005.0
2005-07-25 19:00:00,1.21853,1.21869,1.21822,1.21847,1295199999.0
2005-07-25 19:05:00,1.21845,1.21855,1.21838,1.21845,2257500007.0
2005-07-25 19:10:00,1.2185,1.21877,1.21844,1.21859,1282500009.0
2005-07-25 19:15:00,1.2185,1.21854,1.21833,1.2185,1658700002.0
2005-07-25 19:20:00,1.2185,1.21858,1.21817,1.21858,786400009.0
2005-07-25 19:25:00,1.21862,1.2188,1.21847,1.2186,754300001.0
2005-07-25 19:30:00,1.21865,1.21865,1.21855,1.2186,740299996.0
2005-07-25 19:35:00,1.2186,1.21865,1.21843,1.21863,1344999995.0
2005-07-25 19:40:00,1.21865,1.21891,1.2186,1.21877,1075100004.0
2005-07-25 19:45:00,1.21879,1.21888,1.21852,1.21887,469400000.0
2005-07-25 19:50:00,1.21886,1.21886,1.21866,1.21875,370100003.0
2005-07-25 19:55:00,1.21885,1.21885,1.2186,1.21865,792699995.0
2005-07-25 20:00:00,1.2187,1.21882,1.21863,1.21868,924800001.0
2005-07-25 20:05:00,1.21868,1.21898,1.21863,1.21893,1121699992.0
2005-07-25 20:10:00,1.21888,1.21888,1.21871,1.2188,1004699993.0
2005-07-25 20:15:00,1.21883,1.21883,1.21863,1.21873,1702800007.0
2005-07-25 20:20:00,1.21872,1.21879,1.21808,1.21813,2064300002.0
2005-07-25 20:25:00,1.21822,1.21854,1.21794,1.21807,1688999992.0
2005-07-25 20:30:00,1.21803,1.21811,1.21788,1.21809,1543200005.0
2005-07-25 20:35:00,1.21812,1.21822,1.2179,1.21822,1619700011.0
2005-07-25 20:40:00,1.21825,1.21837,1.21812,1.21835,1722800000.0
2005-07-25 20:45:00,1.21832,1.21844,1.21822,1.21837,953599991.0
2005-07-25 20:50:00,1.21834,1.21853,1.21816,1.21833,1179300008.0
2005-07-25 20:55:00,1.21841,1.21872,1.2182,1.21872,1961800007.0
2005-07-25 21:00:00,1.21868,1.21877,1.2184,1.21857,2994399997.0
2005-07-25 21:05:00,1.21851,1.21851,1.21827,1.21837,2027000001.0
2005-07-25 21:10:00,1.21833,1.21833,1.21797,1.21817,1841100013.0
2005-07-25 21:15:00,1.21815,1.21824,1.21807,1.21817,468600001.0
2005-07-25 21:20:00,1.21827,1.21854,1.21812,1.21848,520200001.0
2005-07-25 21:25:00,1.2185,1.21853,1.2183,1.21842,806800006.0
2005-07-25 21:30:00,1.2185,1.21855,1.21842,1.21843,627800001.0
2005-07-25 21:35:00,1.21833,1.21847,1.21823,1.21823,593699996.0
2005-07-25 21:40:00,1.2182,1.2183,1.2181,1.2183,461900002.0
2005-07-25 21:45:00,1.2183,1.21835,1.21807,1.21828,889600005.0
2005-07-25 21:50:00,1.21829,1.21847,1.21822,1.21832,627800000.0
2005-07-25 21:55:00,1.21838,1.21864,1.2183,1.21834,326200002.0
2005-07-25 22:00:00,1.21828,1.2185,1.21809,1.2184,1013000008.0
2005-07-25 22:05:00,1.21842,1.21855,1.21799,1.21833,746400002.0
2005-07-25 22:10:00,1.21834,1.21835,1.21821,1.21832,337999999.0
2005-07-25 22:15:00,1.21837,1.21837,1.21805,1.2181,507899999.0
2005-07-25 22:20:00,1.2181,1.21818,1.21805,1.21815,594099998.0
2005-07-25 22:25:00,1.21815,1.21823,1.21805,1.21805,586099997.0
2005-07-25 22:30:00,1.21805,1.21817,1.2171,1.2171,699700000.0
2005-07-25 22:35:00,1.21711,1.21831,1.21711,1.2181,774800004.0
2005-07-25 22:40:00,1.21803,1.21826,1.21774,1.21802,699999999.0
2005-07-25 22:45:00,1.21809,1.21828,1.21793,1.21817,390600002.0
2005-07-25 22:50:00,1.21818,1.21827,1.21803,1.21807,348300000.0
2005-07-25 22:55:00,1.218,1.21832,1.21775,1.21785,710499998.0
2005-07-25 23:00:00,1.21787,1.21837,1.21752,1.21759,550000004.0
2005-07-25 23:05:00,1.21738,1.21811,1.21733,1.21797,823299998.0
2005-07-25 23:10:00,1.21797,1.21846,1.21771,1.21775,530399996.0
2005-07-25 23:15:00,1.21805,1.21808,1.21757,1.21789,357299999.0
2005-07-25 23:20:00,1.21809,1.21818,1.21758,1.21768,494590006.0
2005-07-25 23:25:00,1.21783,1.21805,1.21779,1.21803,402400000.0
2005-07-25 23:30:00,1.218,1.21808,1.21772,1.21797,329699996.0
2005-07-25 23:35:00,1.2178,1.21793,1.21765,1.21787,309900003.0
2005-07-25 23:40:00,1.21787,1.21795,1.21782,1.21788,383999996.0
2005-07-25 23:45:00,1.21798,1.21798,1.21782,1.21785,280900000.0
2005-07-25 23:50:00,1.21795,1.21795,1.21782,1.2179,366599999.0
2005-07-25 23:55:00,1.21785,1.21802,1.2173,1.21778,511200000.0
2005-07-26 00:00:00,1.21785,1.21788,1.21775,1.2178,377099999.0
2005-07-26 00:05:00,1.21775,1.21788,1.21765,1.21785,312800003.0
2005-07-26 00:10:00,1.2178,1.21785,1.21775,1.2178,308000003.0
2005-07-26 00:15:00,1.2178,1.21801,1.21775,1.21785,310600000.0
2005-07-26 00:20:00,1.21785,1.21805,1.21782,1.2179,648000006.0
2005-07-26 00:25:00,1.21787,1.21795,1.21783,1.21785,319999998.0
2005-07-26 00:30:00,1.21785,1.21805,1.21782,1.21805,228900001.0
2005-07-26 00:35:00,1.21802,1.21815,1.21773,1.21793,300300004.0
2005-07-26 00:40:00,1.21797,1.21809,1.21794,1.21798,370600004.0
2005-07-26 00:45:00,1.218,1.21805,1.21792,1.21795,329400001.0
2005-07-26 00:50:00,1.21805,1.21815,1.21769,1.21802,571899993.0
2005-07-26 00:55:00,1.218,1.21805,1.21763,1.218,567699999.0
2005-07-26 01:00:00,1.218,1.21824,1.21794,1.2181,599800001.0
2005-07-26 01:05:00,1.21815,1.21815,1.21795,1.21815,330600001.0
2005-07-26 01:10:00,1.21812,1.21824,1.21796,1.21805,204600001.0
2005-07-26 01:15:00,1.2181,1.21816,1.21796,1.21806,455700001.0
2005-07-26 01:20:00,1.21802,1.21818,1.21793,1.21802,324400004.0
2005-07-26 01:25:00,1.2181,1.21815,1.21802,1.2181,248799998.0
2005-07-26 01:30:00,1.21802,1.2181,1.21795,1.21795,252300003.0
2005-07-26 01:35:00,1.21805,1.21811,1.21788,1.21795,327899998.0
2005-07-26 01:40:00,1.21746,1.21801,1.21737,1.21787,334800002.0
2005-07-26 01:45:00,1.2179,1.21795,1.21785,1.2179,304099995.0
2005-07-26 01:50:00,1.21783,1.21814,1.21755,1.21795,347700002.0
2005-07-26 01:55:00,1.2179,1.21805,1.2179,1.218,322200000.0
2005-07-26 02:00:00,1.218,1.21826,1.21792,1.21809,343599999.0
2005-07-26 02:05:00,1.21817,1.21818,1.21789,1.21805,392199998.0
2005-07-26 02:10:00,1.21808,1.21841,1.21802,1.21817,334299999.0
2005-07-26 02:15:00,1.21825,1.21825,1.21808,1.21813,337300003.0
2005-07-26 02:20:00,1.21805,1.21818,1.21766,1.21795,332499999.0
2005-07-26 02:25:00,1.21795,1.21802,1.2178,1.21783,184599999.0
2005-07-26 02:30:00,1.21788,1.2183,1.21788,1.2183,410399996.0
2005-07-26 02:35:00,1.21823,1.21835,1.21802,1.21835,235690000.0
2005-07-26 02:40:00,1.21822,1.21834,1.2181,1.21822,298100001.0
2005-07-26 02:45:00,1.21825,1.21835,1.21818,1.21835,233000003.0
2005-07-26 02:50:00,1.21823,1.21842,1.21801,1.21842,397500001.0
2005-07-26 02:55:00,1.21842,1.21842,1.21802,1.21825,509400007.0
2005-07-26 03:00:00,1.21832,1.21838,1.21799,1.21821,345800002.0
2005-07-26 03:05:00,1.21825,1.21835,1.21786,1.21786,252900001.0
2005-07-26 03:10:00,1.21789,1.21827,1.21789,1.21815,270700001.0
2005-07-26 03:15:00,1.2181,1.2182,1.21797,1.21808,407600003.0
2005-07-26 03:20:00,1.21815,1.21827,1.21805,1.2182,314700000.0
2005-07-26 03:25:00,1.2182,1.21825,1.2181,1.21813,224100004.0
2005-07-26 03:30:00,1.2182,1.21833,1.21785,1.21827,361500004.0
2005-07-26 03:35:00,1.21815,1.21835,1.21814,1.2183,213299999.0
2005-07-26 03:40:00,1.21826,1.21853,1.21823,1.2185,323000002.0
2005-07-26 03:45:00,1.21855,1.2186,1.21805,1.21805,461400002.0
2005-07-26 03:50:00,1.21808,1.21828,1.21805,1.21828,284500005.0
2005-07-26 03:55:00,1.2184,1.21845,1.2183,1.21839,131199999.0
2005-07-26 04:00:00,1.21832,1.21852,1.21808,1.21832,337700002.0
2005-07-26 04:05:00,1.2184,1.21845,1.21814,1.21842,262400001.0
2005-07-26 04:10:00,1.2184,1.21847,1.21816,1.21831,426099996.0
2005-07-26 04:15:00,1.21835,1.21845,1.2182,1.2182,181300003.0
2005-07-26 04:20:00,1.21845,1.21845,1.2181,1.2181,302700000.0
2005-07-26 04:25:00,1.2181,1.21828,1.21803,1.21817,222299999.0
2005-07-26 04:30:00,1.21815,1.21833,1.2181,1.2182,453499998.0
2005-07-26 04:35:00,1.21822,1.21838,1.21818,1.21833,334299998.0
2005-07-26 04:40:00,1.21838,1.21853,1.21835,1.21843,336200002.0
2005-07-26 04:45:00,1.21838,1.21845,1.21822,1.21825,440000000.0
2005-07-26 04:50:00,1.21826,1.21845,1.21826,1.2184,273599999.0
2005-07-26 04:55:00,1.21835,1.21846,1.21818,1.21837,231099999.0
2005-07-26 05:00:00,1.21843,1.21867,1.21815,1.21859,506900001.0
2005-07-26 05:05:00,1.21841,1.21873,1.21832,1.21833,377300001.0
2005-07-26 05:10:00,1.21835,1.2184,1.21792,1.2184,458200002.0
2005-07-26 05:15:00,1.21809,1.21847,1.21802,1.21832,467099999.0
2005-07-26 05:20:00,1.21848,1.21851,1.21806,1.21806,255599998.0
2005-07-26 05:25:00,1.2184,1.2185,1.21835,1.21847,324800001.0
2005-07-26 05:30:00,1.21842,1.21848,1.2183,1.2184,380499998.0
2005-07-26 05:35:00,1.2185,1.21855,1.2184,1.21855,350199997.0
2005-07-26 05:40:00,1.21853,1.21868,1.21842,1.21855,295500004.0
2005-07-26 05:45:00,1.21847,1.2187,1.21828,1.21863,503700002.0
2005-07-26 05:50:00,1.21855,1.21865,1.2185,1.2186,463400004.0
2005-07-26 05:55:00,1.2186,1.21863,1.21829,1.21829,530900006.0
2005-07-26 06:00:00,1.21826,1.21845,1.2181,1.21837,251699998.0
2005-07-26 06:05:00,1.21845,1.21845,1.21824,1.21826,438799997.0
2005-07-26 06:10:00,1.21839,1.21845,1.21825,1.2184,442700003.0
2005-07-26 06:15:00,1.2184,1.21847,1.2182,1.2184,387799998.0
2005-07-26 06:20:00,1.21837,1.21853,1.21837,1.2185,366600002.0
2005-07-26 06:25:00,1.21845,1.21865,1.2183,1.2185,366300004.0
2005-07-26 06:30:00,1.21852,1.21864,1.2183,1.2185,325300000.0
2005-07-26 06:35:00,1.21845,1.21855,1.21835,1.2184,404600001.0
2005-07-26 06:40:00,1.21845,1.21855,1.21835,1.21845,439900003.0
2005-07-26 06:45:00,1.21848,1.21849,1.21826,1.21826,393700001.0
2005-07-26 06:50:00,1.2183,1.21835,1.218,1.2183,255800000.0
2005-07-26 06:55:00,1.21835,1.21877,1.21825,1.21862,315799997.0
2005-07-26 07:00:00,1.21855,1.2187,1.21818,1.21845,564699998.0
2005-07-26 07:05:00,1.21852,1.21862,1.21832,1.21856,309099998.0
2005-07-26 07:10:00,1.2185,1.21872,1.21829,1.21847,317300000.0
2005-07-26 07:15:00,1.21847,1.21876,1.21826,1.21876,403499997.0
2005-07-26 07:20:00,1.21845,1.21866,1.21825,1.21845,441800002.0
2005-07-26 07:25:00,1.2185,1.21857,1.21842,1.2185,252600001.0
2005-07-26 07:30:00,1.21845,1.21862,1.21839,1.21843,453100001.0
2005-07-26 07:35:00,1.21835,1.21872,1.2182,1.21837,412800001.0
2005-07-26 07:40:00,1.21835,1.21864,1.21818,1.21849,300300000.0
2005-07-26 07:45:00,1.21832,1.21847,1.21827,1.21831,402099998.0
2005-07-26 07:50:00,1.21835,1.21835,1.21794,1.21813,270700001.0
2005-07-26 07:55:00,1.2182,1.21825,1.21805,1.2181,437800003.0
2005-07-26 08:00:00,1.21831,1.21838,1.21789,1.21819,453300008.0
2005-07-26 08:05:00,1.2181,1.21814,1.21748,1.21752,393500001.0
2005-07-26 08:10:00,1.21763,1.21787,1.21654,1.21663,227399999.0
2005-07-26 08:15:00,1.21663,1.21833,1.21651,1.21833,355999998.0
2005-07-26 08:20:00,1.21828,1.21848,1.21821,1.21838,405900004.0
2005-07-26 08:25:00,1.21836,1.21836,1.21779,1.2178,340200002.0
2005-07-26 08:30:00,1.21783,1.2183,1.21783,1.2183,323400001.0
2005-07-26 08:35:00,1.21832,1.21833,1.21806,1.2182,506400002.0
2005-07-26 08:40:00,1.21814,1.21815,1.218,1.21815,277799999.0
2005-07-26 08:45:00,1.21812,1.21818,1.21793,1.21815,224900000.0
2005-07-26 08:50:00,1.21805,1.21825,1.21805,1.21825,485900002.0
2005-07-26 08:55:00,1.2182,1.21836,1.21802,1.2181,466600003.0
2005-07-26 09:00:00,1.21807,1.21815,1.21798,1.218,221300003.0
2005-07-26 09:05:00,1.21793,1.21802,1.21772,1.21802,351499992.0
2005-07-26 09:10:00,1.21797,1.21815,1.21782,1.2181,299200003.0
2005-07-26 09:15:00,1.2181,1.21825,1.21805,1.21815,149600001.0
2005-07-26 09:20:00,1.2182,1.21821,1.21789,1.21789,387599995.0
2005-07-26 09:25:00,1.2179,1.218,1.21776,1.21795,220000000.0
2005-07-26 09:30:00,1.2179,1.2179,1.21697,1.21755,239599999.0
2005-07-26 09:35:00,1.2177,1.21775,1.21753,1.21762,392700002.0
2005-07-26 09:40:00,1.21767,1.21813,1.21767,1.21793,406400002.0
2005-07-26 09:45:00,1.21793,1.21823,1.21785,1.2179,301699998.0
2005-07-26 09:50:00,1.21785,1.21803,1.21775,1.21785,403200000.0
2005-07-26 09:55:00,1.21792,1.21845,1.21792,1.21842,299200000.0
2005-07-26 10:00:00,1.21851,1.21871,1.21809,1.21809,584500000.0
2005-07-26 10:05:00,1.21811,1.2185,1.21806,1.2184,247600001.0
2005-07-26 10:10:00,1.21835,1.21878,1.21835,1.21872,348300002.0
2005-07-26 10:15:00,1.21871,1.21875,1.21848,1.21865,574999998.0
2005-07-26 10:20:00,1.21867,1.2187,1.21826,1.2186,568600000.0
2005-07-26 10:25:00,1.21858,1.21876,1.21847,1.21857,522600004.0
2005-07-26 10:30:00,1.21862,1.21964,1.21862,1.21959,492000003.0
2005-07-26 10:35:00,1.21948,1.21982,1.21872,1.21892,701999998.0
2005-07-26 10:40:00,1.21888,1.21938,1.21888,1.21933,372790003.0
2005-07-26 10:45:00,1.21933,1.22017,1.21926,1.22003,397799998.0
2005-07-26 10:50:00,1.21999,1.22058,1.21964,1.22056,327799998.0
2005-07-26 10:55:00,1.22053,1.2206,1.22021,1.22045,452800002.0
2005-07-26 11:00:00,1.22033,1.22047,1.22032,1.2204,478599998.0
2005-07-26 11:05:00,1.22038,1.2205,1.22033,1.2204,486799998.0
2005-07-26 11:10:00,1.22038,1.22057,1.22025,1.22042,427500000.0
2005-07-26 11:15:00,1.22045,1.22059,1.22011,1.22025,434000004.0
2005-07-26 11:20:00,1.2203,1.22108,1.22022,1.22085,389100001.0
2005-07-26 11:25:00,1.22088,1.22102,1.22073,1.22085,489900002.0
2005-07-26 11:30:00,1.22096,1.22155,1.22096,1.22141,565290000.0
2005-07-26 11:35:00,1.22135,1.22224,1.22107,1.22224,512000000.0
2005-07-26 11:40:00,1.22212,1.22212,1.22125,1.22167,670399998.0
2005-07-26 11:45:00,1.22187,1.22214,1.22151,1.22205,487500002.0
2005-07-26 11:50:00,1.22211,1.22217,1.22156,1.22158,571600005.0
2005-07-26 11:55:00,1.2215,1.22161,1.22103,1.22115,401600004.0
2005-07-26 12:00:00,1.22115,1.22115,1.22055,1.22094,467599998.0
2005-07-26 12:05:00,1.22095,1.22107,1.22076,1.22106,457700000.0
2005-07-26 12:10:00,1.22105,1.22109,1.22085,1.22094,458700003.0
2005-07-26 12:15:00,1.22097,1.22203,1.22097,1.2215,444500001.0
2005-07-26 12:20:00,1.22153,1.22165,1.2215,1.22155,480099998.0
2005-07-26 12:25:00,1.22146,1.22153,1.2213,1.22131,588000004.0
2005-07-26 12:30:00,1.22132,1.22224,1.22132,1.22207,499600001.0
2005-07-26 12:35:00,1.22212,1.22225,1.22126,1.22126,395500001.0
2005-07-26 12:40:00,1.22124,1.22198,1.22124,1.22132,370899999.0
2005-07-26 12:45:00,1.22143,1.22253,1.22135,1.22226,294500004.0
2005-07-26 12:50:00,1.22227,1.22241,1.22206,1.2223,289100000.0
2005-07-26 12:55:00,1.22251,1.22269,1.22214,1.22269,349000003.0
2005-07-26 13:00:00,1.22258,1.22261,1.2223,1.22235,401500000.0
2005-07-26 13:05:00,1.22235,1.22259,1.22235,1.22259,460100005.0
2005-07-26 13:10:00,1.22272,1.22319,1.22272,1.2231,367700002.0
2005-07-26 13:15:00,1.22324,1.22361,1.22261,1.22283,415800004.0
2005-07-26 13:20:00,1.22294,1.22298,1.22219,1.22229,394300006.0
2005-07-26 13:25:00,1.22225,1.22243,1.22205,1.22205,318099998.0
2005-07-26 13:30:00,1.22212,1.22224,1.22202,1.22215,341599998.0
2005-07-26 13:35:00,1.22213,1.22239,1.22203,1.22203,389100000.0
2005-07-26 13:40:00,1.22201,1.22237,1.22201,1.22231,415200000.0
2005-07-26 13:45:00,1.22237,1.22278,1.22237,1.22239,193199999.0
2005-07-26 13:50:00,1.22243,1.22384,1.22243,1.22372,315300000.0
2005-07-26 13:55:00,1.22372,1.22382,1.22325,1.22348,442600005.0
2005-07-26 14:00:00,1.22348,1.22395,1.22323,1.22395,296299995.0
2005-07-26 14:05:00,1.2245,1.22617,1.2245,1.22545,640290002.0
2005-07-26 14:10:00,1.22552,1.22552,1.22499,1.22515,484799999.0
2005-07-26 14:15:00,1.2251,1.22534,1.22466,1.22497,609500010.0
2005-07-26 14:20:00,1.22504,1.22515,1.22377,1.22414,529799996.0
2005-07-26 14:25:00,1.22448,1.22515,1.22448,1.22498,282200000.0
2005-07-26 14:30:00,1.22499,1.2262,1.2248,1.22603,449100000.0
2005-07-26 14:35:00,1.2259,1.227,1.2257,1.22658,481200000.0
2005-07-26 14:40:00,1.22651,1.22695,1.22621,1.22665,215300001.0
2005-07-26 14:45:00,1.22676,1.22711,1.22666,1.22687,537000002.0
2005-07-26 14:50:00,1.22685,1.22685,1.22643,1.22657,622499999.0
2005-07-26 14:55:00,1.22666,1.22752,1.22633,1.22717,443500002.0
2005-07-26 15:00:00,1.22722,1.22724,1.22638,1.2265,486799999.0
2005-07-26 15:05:00,1.22652,1.22693,1.22641,1.22693,413699994.0
2005-07-26 15:10:00,1.22688,1.22694,1.22603,1.22603,451300004.0
2005-07-26 15:15:00,1.22598,1.22649,1.2256,1.22628,598100002.0
2005-07-26 15:20:00,1.22629,1.22773,1.22629,1.22773,388500002.0
2005-07-26 15:25:00,1.22803,1.22857,1.22712,1.22854,406500001.0
2005-07-26 15:30:00,1.22854,1.22876,1.22825,1.22876,722400004.0
2005-07-26 15:35:00,1.22903,1.23026,1.22863,1.23026,479299996.0
2005-07-26 15:40:00,1.23026,1.23081,1.23011,1.23078,338200000.0
2005-07-26 15:45:00,1.23092,1.23096,1.22961,1.22974,662300005.0
2005-07-26 15:50:00,1.22964,1.2298,1.22892,1.22932,607599999.0
2005-07-26 15:55:00,1.22924,1.23026,1.22916,1.23026,329099999.0
2005-07-26 16:00:00,1.23062,1.23062,1.2297,1.22997,423700002.0
2005-07-26 16:05:00,1.23004,1.23013,1.22919,1.22931,705299997.0
2005-07-26 16:10:00,1.22926,1.22979,1.22904,1.22966,535200001.0
2005-07-26 16:15:00,1.22963,1.22973,1.22902,1.22905,446500000.0
2005-07-26 16:20:00,1.22885,1.22898,1.22797,1.22812,491000002.0
2005-07-26 16:25:00,1.22818,1.22849,1.22799,1.22799,445099998.0
2005-07-26 16:30:00,1.22806,1.22912,1.22784,1.22903,535700001.0
2005-07-26 16:35:00,1.22934,1.22959,1.22916,1.2295,732799998.0
2005-07-26 16:40:00,1.22951,1.22959,1.22917,1.22945,312499998.0
2005-07-26 16:45:00,1.22951,1.22966,1.22935,1.22965,323699998.0
2005-07-26 16:50:00,1.2296,1.23003,1.22947,1.22979,512000000.0
2005-07-26 16:55:00,1.22978,1.22992,1.22952,1.22992,230499997.0
2005-07-26 17:00:00,1.22994,1.23044,1.2298,1.23026,382700004.0
2005-07-26 17:05:00,1.23027,1.23033,1.22981,1.22982,213799998.0
2005-07-26 17:10:00,1.22982,1.22982,1.22918,1.22918,316000000.0
2005-07-26 17:15:00,1.22915,1.22955,1.22913,1.22948,129499999.0
2005-07-26 17:20:00,1.22948,1.22952,1.22923,1.22928,294899999.0
2005-07-26 17:25:00,1.22933,1.22952,1.22926,1.22942,476600001.0
2005-07-26 17:30:00,1.22938,1.22941,1.22919,1.2293,318800003.0
2005-07-26 17:35:00,1.22927,1.22948,1.22911,1.22917,308489999.0
2005-07-26 17:40:00,1.2292,1.2292,1.22881,1.2291,348400001.0
2005-07-26 17:45:00,1.22907,1.22926,1.22892,1.22892,268800000.0
2005-07-26 17:50:00,1.22887,1.22915,1.22887,1.22915,479300002.0
2005-07-26 17:55:00,1.22904,1.22959,1.22879,1.22957,698200002.0
2005-07-26 18:00:00,1.2295,1.22953,1.22861,1.22861,3210090008.0
2005-07-26 18:05:00,1.2286,1.229,1.22854,1.22893,4352500012.0
2005-07-26 18:10:00,1.22902,1.22928,1.22895,1.22928,2359900000.0
2005-07-26 18:15:00,1.22922,1.22967,1.22913,1.22945,3279000009.0
2005-07-26 18:20:00,1.22945,1.22953,1.22893,1.22898,1882500002.0
2005-07-26 18:25:00,1.22895,1.22905,1.22883,1.22883,2774500007.0
2005-07-26 18:30:00,1.22878,1.22882,1.2282,1.22827,2344600010.0
2005-07-26 18:35:00,1.22829,1.22838,1.22811,1.22819,1208000001.0
2005-07-26 18:40:00,1.2282,1.22892,1.22815,1.22889,2425799995.0
2005-07-26 18:45:00,1.22888,1.22888,1.22837,1.22888,1074700007.0
2005-07-26 18:50:00,1.22879,1.22887,1.22845,1.22855,1041999999.0
2005-07-26 18:55:00,1.22845,1.22887,1.22836,1.22862,1753800008.0
2005-07-26 19:00:00,1.22865,1.22882,1.22848,1.22865,1242600005.0
2005-07-26 19:05:00,1.22868,1.22896,1.22853,1.22855,1942400005.0
2005-07-26 19:10:00,1.22862,1.22918,1.22856,1.22915,1079599998.0
2005-07-26 19:15:00,1.22912,1.22956,1.22909,1.22947,1783500002.0
2005-07-26 19:20:00,1.22949,1.22949,1.22919,1.22928,611100002.0
2005-07-26 19:25:00,1.2293,1.22953,1.2293,1.22935,751099999.0
2005-07-26 19:30:00,1.22935,1.22959,1.22922,1.2295,553599998.0
2005-07-26 19:35:00,1.22943,1.22958,1.22923,1.22931,1254500004.0
2005-07-26 19:40:00,1.22946,1.22968,1.22922,1.22957,566300001.0
2005-07-26 19:45:00,1.22963,1.2297,1.22951,1.22952,656099994.0
2005-07-26 19:50:00,1.22948,1.23004,1.22926,1.22996,447000001.0
2005-07-26 19:55:00,1.23011,1.23014,1.22988,1.22995,799400005.0
2005-07-26 20:00:00,1.22999,1.23002,1.22951,1.22958,892899997.0
2005-07-26 20:05:00,1.22959,1.23008,1.22929,1.2297,910300001.0
2005-07-26 20:10:00,1.23006,1.23006,1.22946,1.22956,1294800016.0
2005-07-26 20:15:00,1.22963,1.22969,1.22943,1.22961,1598900007.0
2005-07-26 20:20:00,1.22963,1.22979,1.22942,1.22945,1992599998.0
2005-07-26 20:25:00,1.22952,1.22965,1.22945,1.22953,1512700004.0
2005-07-26 20:30:00,1.22953,1.2297,1.22952,1.22962,1419600011.0
2005-07-26 20:35:00,1.22962,1.22962,1.2294,1.22955,1413499996.0
2005-07-26 20:40:00,1.2296,1.22968,1.22945,1.22959,1535700000.0
2005-07-26 20:45:00,1.22955,1.22978,1.2292,1.22975,1182500009.0
2005-07-26 20:50:00,1.22962,1.22962,1.22921,1.22925,1138700011.0
2005-07-26 20:55:00,1.22933,1.22993,1.22925,1.22993,1718490010.0
2005-07-26 21:00:00,1.22997,1.23012,1.22957,1.22975,3157300010.0
2005-07-26 21:05:00,1.22975,1.22978,1.22932,1.22941,1919490000.0
2005-07-26 21:10:00,1.22932,1.2296,1.22918,1.22946,1639299989.0
2005-07-26 21:15:00,1.22945,1.2295,1.2293,1.22935,382000002.0
2005-07-26 21:20:00,1.22934,1.22934,1.22885,1.22904,396999997.0
2005-07-26 21:25:00,1.22916,1.22918,1.22892,1.22904,708000000.0
2005-07-26 21:30:00,1.2291,1.2291,1.22884,1.22892,757200005.0
2005-07-26 21:35:00,1.2289,1.22926,1.22887,1.22912,604400003.0
2005-07-26 21:40:00,1.22912,1.22922,1.22904,1.22919,778999998.0
2005-07-26 21:45:00,1.22922,1.2293,1.22885,1.22888,642000001.0
2005-07-26 21:50:00,1.22886,1.22925,1.22886,1.22915,557600003.0
2005-07-26 21:55:00,1.2292,1.22927,1.22911,1.22914,391399999.0
2005-07-26 22:00:00,1.22908,1.22908,1.22878,1.22882,1164000001.0
2005-07-26 22:05:00,1.2289,1.22914,1.22884,1.22912,470300004.0
2005-07-26 22:10:00,1.22915,1.22915,1.2289,1.22894,368699999.0
2005-07-26 22:15:00,1.22896,1.22896,1.2287,1.22883,578500002.0
2005-07-26 22:20:00,1.22881,1.22895,1.22879,1.22895,593399998.0
2005-07-26 22:25:00,1.22895,1.22895,1.22875,1.22875,718100002.0
2005-07-26 22:30:00,1.22875,1.2288,1.22854,1.22863,622899998.0
2005-07-26 22:35:00,1.22868,1.22881,1.22844,1.22844,696900009.0
2005-07-26 22:40:00,1.22858,1.22881,1.2285,1.22874,580300005.0
2005-07-26 22:45:00,1.22879,1.22895,1.22874,1.22885,358700007.0
2005-07-26 22:50:00,1.22893,1.22926,1.2288,1.22916,648300009.0
2005-07-26 22:55:00,1.22918,1.22941,1.22901,1.22933,600400005.0
2005-07-26 23:00:00,1.22973,1.22973,1.22902,1.22941,624600005.0
2005-07-26 23:05:00,1.22937,1.22974,1.22889,1.22959,485800000.0
2005-07-26 23:10:00,1.22948,1.22982,1.22929,1.22975,656000003.0
2005-07-26 23:15:00,1.2299,1.2299,1.22945,1.22986,549100006.0
2005-07-26 23:20:00,1.22961,1.23001,1.22943,1.22968,314300005.0
2005-07-26 23:25:00,1.22978,1.22985,1.22964,1.22983,499799993.0
2005-07-26 23:30:00,1.22986,1.23021,1.22986,1.23017,357400004.0
2005-07-26 23:35:00,1.23,1.23015,1.22993,1.23015,375800002.0
2005-07-26 23:40:00,1.23018,1.23035,1.23015,1.23018,437500002.0
2005-07-26 23:45:00,1.23031,1.23034,1.23016,1.23017,250200001.0
2005-07-26 23:50:00,1.23025,1.2304,1.23022,1.23023,524799998.0
2005-07-26 23:55:00,1.23015,1.23028,1.23012,1.23018,366500003.0
2005-07-27 00:00:00,1.23025,1.23032,1.23015,1.23023,249100001.0
2005-07-27 00:05:00,1.23015,1.23031,1.22997,1.23025,504700004.0
2005-07-27 00:10:00,1.23023,1.2303,1.22992,1.23012,406399996.0
2005-07-27 00:15:00,1.2301,1.23018,1.22998,1.23012,406900000.0
2005-07-27 00:20:00,1.23005,1.23029,1.22992,1.23021,480600003.0
2005-07-27 00:25:00,1.23017,1.23047,1.23013,1.23034,483200003.0
2005-07-27 00:30:00,1.23042,1.23073,1.23012,1.2307,321500004.0
2005-07-27 00:35:00,1.23042,1.23045,1.23032,1.23033,368700006.0
2005-07-27 00:40:00,1.23037,1.23055,1.23026,1.23032,424600004.0
2005-07-27 00:45:00,1.23036,1.23062,1.23036,1.23045,506400000.0
2005-07-27 00:50:00,1.23055,1.23055,1.23022,1.23052,535600000.0
2005-07-27 00:55:00,1.23053,1.23084,1.23041,1.23083,459200000.0
2005-07-27 01:00:00,1.2307,1.23078,1.23025,1.2303,357200005.0
2005-07-27 01:05:00,1.23035,1.23044,1.23014,1.23035,387099998.0
2005-07-27 01:10:00,1.23032,1.23032,1.23009,1.23025,159299998.0
2005-07-27 01:15:00,1.23027,1.23027,1.23005,1.2301,216900000.0
2005-07-27 01:20:00,1.23002,1.23023,1.23002,1.23013,162999998.0
2005-07-27 01:25:00,1.2302,1.23043,1.23015,1.23032,331600005.0
2005-07-27 01:30:00,1.23026,1.23048,1.23014,1.23021,342200001.0
2005-07-27 01:35:00,1.23025,1.23025,1.23007,1.23025,352500003.0
2005-07-27 01:40:00,1.2301,1.23042,1.23005,1.23012,232300001.0
2005-07-27 01:45:00,1.23021,1.23043,1.23021,1.2303,247599993.0
2005-07-27 01:50:00,1.23027,1.23046,1.23004,1.2302,341299998.0
2005-07-27 01:55:00,1.23019,1.23025,1.22991,1.23004,428600000.0
2005-07-27 02:00:00,1.23004,1.23024,1.22992,1.23017,358099999.0
2005-07-27 02:05:00,1.23,1.23035,1.22982,1.23015,380799996.0
2005-07-27 02:10:00,1.23018,1.23028,1.23015,1.2302,250299999.0
2005-07-27 02:15:00,1.23022,1.23032,1.23,1.2302,391700001.0
2005-07-27 02:20:00,1.23015,1.23028,1.22987,1.22995,594399998.0
2005-07-27 02:25:00,1.22995,1.23002,1.22982,1.2299,199600000.0
2005-07-27 02:30:00,1.22992,1.23005,1.22981,1.22983,417000002.0
2005-07-27 02:35:00,1.22981,1.22993,1.22948,1.22965,249600002.0
2005-07-27 02:40:00,1.22938,1.22955,1.22927,1.22944,178500001.0
2005-07-27 02:45:00,1.22935,1.22994,1.22935,1.22985,241400000.0
2005-07-27 02:50:00,1.22974,1.22975,1.22947,1.22953,195700001.0
2005-07-27 02:55:00,1.22952,1.23004,1.22943,1.22994,301300003.0
2005-07-27 03:00:00,1.22998,1.23031,1.22963,1.23003,461400001.0
2005-07-27 03:05:00,1.23005,1.23015,1.23005,1.2301,252699998.0
2005-07-27 03:10:00,1.23016,1.2304,1.23012,1.23023,288400004.0
2005-07-27 03:15:00,1.23025,1.23038,1.22985,1.23008,344200003.0
2005-07-27 03:20:00,1.23015,1.23018,1.23002,1.2301,262189997.0
2005-07-27 03:25:00,1.23011,1.2304,1.2301,1.23013,294099997.0
2005-07-27 03:30:00,1.2302,1.2303,1.2301,1.23028,210199998.0
2005-07-27 03:35:00,1.23019,1.2309,1.23019,1.23088,386900002.0
2005-07-27 03:40:00,1.23081,1.23086,1.23066,1.23069,411899997.0
2005-07-27 03:45:00,1.23079,1.23084,1.23056,1.23056,317700000.0
2005-07-27 03:50:00,1.23055,1.23065,1.2303,1.23058,243500000.0
2005-07-27 03:55:00,1.23049,1.23049,1.23023,1.23035,217500003.0
2005-07-27 04:00:00,1.23028,1.23037,1.2301,1.23018,193999999.0
2005-07-27 04:05:00,1.2303,1.23035,1.23022,1.23033,233599998.0
2005-07-27 04:10:00,1.23033,1.23065,1.23028,1.23055,481100001.0
2005-07-27 04:15:00,1.23059,1.23068,1.23038,1.2304,322900001.0
2005-07-27 04:20:00,1.23065,1.23075,1.2305,1.23065,467700003.0
2005-07-27 04:25:00,1.23073,1.23093,1.23068,1.23068,275800002.0
2005-07-27 04:30:00,1.23065,1.23104,1.23065,1.23092,385400001.0
2005-07-27 04:35:00,1.23096,1.231,1.23088,1.2309,428900006.0
2005-07-27 04:40:00,1.2309,1.23141,1.23082,1.2313,412200001.0
2005-07-27 04:45:00,1.23129,1.23139,1.23111,1.23127,482000000.0
2005-07-27 04:50:00,1.23128,1.23143,1.23098,1.2313,436899996.0
2005-07-27 04:55:00,1.23125,1.23135,1.23097,1.23099,453100004.0
2005-07-27 05:00:00,1.231,1.23102,1.23084,1.23096,412600008.0
2005-07-27 05:05:00,1.23107,1.2312,1.23101,1.23104,331000000.0
2005-07-27 05:10:00,1.23107,1.23125,1.23107,1.2312,340999997.0
2005-07-27 05:15:00,1.23115,1.23122,1.23104,1.2311,407400004.0
2005-07-27 05:20:00,1.23128,1.23128,1.23105,1.23117,348400000.0
2005-07-27 05:25:00,1.2311,1.23119,1.23101,1.23112,138300000.0
2005-07-27 05:30:00,1.23097,1.23128,1.23077,1.23122,482900000.0
2005-07-27 05:35:00,1.23126,1.23133,1.2311,1.23133,255900000.0
2005-07-27 05:40:00,1.23128,1.23144,1.23125,1.23139,222200003.0
2005-07-27 05:45:00,1.2313,1.23149,1.23102,1.23123,436299998.0
2005-07-27 05:50:00,1.23125,1.2314,1.23089,1.23136,309700000.0
2005-07-27 05:55:00,1.23149,1.23166,1.23135,1.23135,472999998.0
2005-07-27 06:00:00,1.23129,1.23138,1.23062,1.23094,431800006.0
2005-07-27 06:05:00,1.23102,1.23141,1.23087,1.23109,498599999.0
2005-07-27 06:10:00,1.2311,1.23115,1.23078,1.231,369999998.0
2005-07-27 06:15:00,1.23096,1.23096,1.23035,1.2307,576299998.0
2005-07-27 06:20:00,1.23065,1.23073,1.23042,1.23066,403700001.0
2005-07-27 06:25:00,1.2306,1.2306,1.23038,1.2305,359099998.0
2005-07-27 06:30:00,1.23052,1.23088,1.23045,1.23088,287499999.0
2005-07-27 06:35:00,1.23085,1.23095,1.23065,1.23065,390600001.0
2005-07-27 06:40:00,1.23068,1.23077,1.23022,1.2304,384589999.0
2005-07-27 06:45:00,1.2304,1.23053,1.23035,1.23045,374300001.0
2005-07-27 06:50:00,1.23053,1.23075,1.2304,1.2307,187200000.0
2005-07-27 06:55:00,1.23069,1.23069,1.23021,1.2305,370200002.0
2005-07-27 07:00:00,1.23025,1.23065,1.23018,1.23065,315700001.0
2005-07-27 07:05:00,1.23062,1.23075,1.23055,1.23065,193200001.0
2005-07-27 07:10:00,1.23057,1.23077,1.23055,1.23057,332400001.0
2005-07-27 07:15:00,1.23057,1.2307,1.2305,1.2307,247499998.0
2005-07-27 07:20:00,1.23069,1.23085,1.23055,1.23055,284400003.0
2005-07-27 07:25:00,1.2306,1.23065,1.23032,1.2304,401200000.0
2005-07-27 07:30:00,1.23035,1.23049,1.23006,1.23043,377800004.0
2005-07-27 07:35:00,1.23035,1.23072,1.23035,1.23057,318000000.0
2005-07-27 07:40:00,1.23055,1.2306,1.23028,1.23037,304500006.0
2005-07-27 07:45:00,1.23021,1.23045,1.23021,1.2304,273500001.0
2005-07-27 07:50:00,1.23042,1.23051,1.23018,1.23035,436190004.0
2005-07-27 07:55:00,1.23044,1.23076,1.23041,1.2306,246000001.0
2005-07-27 08:00:00,1.23055,1.23065,1.23044,1.23057,278300001.0
2005-07-27 08:05:00,1.23067,1.2313,1.23066,1.23112,323500003.0
2005-07-27 08:10:00,1.23117,1.23121,1.23041,1.23078,410400001.0
2005-07-27 08:15:00,1.23073,1.23081,1.2305,1.23065,276599999.0
2005-07-27 08:20:00,1.23058,1.23071,1.23035,1.23052,517500004.0
2005-07-27 08:25:00,1.23045,1.23045,1.23005,1.23005,539900003.0
2005-07-27 08:30:00,1.23015,1.23084,1.23004,1.23069,599400001.0
2005-07-27 08:35:00,1.2308,1.23122,1.23064,1.23118,413900003.0
2005-07-27 08:40:00,1.23117,1.23133,1.23062,1.23098,380400000.0
2005-07-27 08:45:00,1.23102,1.23145,1.23096,1.23145,230600000.0
2005-07-27 08:50:00,1.23135,1.23141,1.23091,1.23132,313200002.0
2005-07-27 08:55:00,1.23129,1.23148,1.23121,1.23122,607390007.0
2005-07-27 09:00:00,1.23132,1.2318,1.23132,1.23175,285000002.0
2005-07-27 09:05:00,1.23182,1.23242,1.23145,1.23169,391300003.0
2005-07-27 09:10:00,1.23167,1.23212,1.23154,1.23169,380300002.0
2005-07-27 09:15:00,1.23175,1.23193,1.23164,1.23164,392100003.0
2005-07-27 09:20:00,1.2318,1.23204,1.23176,1.23176,382499999.0
2005-07-27 09:25:00,1.2318,1.23189,1.23169,1.2317,306300004.0
2005-07-27 09:30:00,1.23178,1.23217,1.23159,1.23184,343500001.0
2005-07-27 09:35:00,1.23194,1.23219,1.23138,1.23145,356299993.0
2005-07-27 09:40:00,1.23141,1.23152,1.23132,1.2314,396900004.0
2005-07-27 09:45:00,1.23147,1.23155,1.231,1.23124,201099999.0
2005-07-27 09:50:00,1.23133,1.23171,1.23107,1.23155,324500001.0
2005-07-27 09:55:00,1.2316,1.23276,1.23158,1.23276,433200003.0
2005-07-27 10:00:00,1.23265,1.23275,1.23244,1.23251,492199996.0
2005-07-27 10:05:00,1.23257,1.23305,1.2325,1.23305,298000000.0
2005-07-27 10:10:00,1.23302,1.23318,1.23253,1.23259,403000004.0
2005-07-27 10:15:00,1.2327,1.23295,1.23252,1.23259,580500004.0
2005-07-27 10:20:00,1.23257,1.23265,1.23175,1.23208,474500003.0
2005-07-27 10:25:00,1.23208,1.23223,1.23188,1.2321,374200001.0
2005-07-27 10:30:00,1.23207,1.23223,1.23193,1.23207,376199998.0
2005-07-27 10:35:00,1.23201,1.23215,1.23164,1.23178,726300007.0
2005-07-27 10:40:00,1.2317,1.23185,1.23158,1.23167,389100002.0
2005-07-27 10:45:00,1.2317,1.23181,1.23149,1.2315,601800008.0
2005-07-27 10:50:00,1.23143,1.23198,1.23137,1.23198,432899999.0
2005-07-27 10:55:00,1.23203,1.23209,1.23168,1.2319,394199997.0
2005-07-27 11:00:00,1.23181,1.23215,1.23176,1.232,478100003.0
2005-07-27 11:05:00,1.23198,1.23213,1.23183,1.23187,371400004.0
2005-07-27 11:10:00,1.23193,1.23195,1.23162,1.23162,552400002.0
2005-07-27 11:15:00,1.23163,1.23175,1.23126,1.23165,442000002.0
2005-07-27 11:20:00,1.23177,1.23248,1.23177,1.23244,451600002.0
2005-07-27 11:25:00,1.23256,1.23282,1.23246,1.23252,615199999.0
2005-07-27 11:30:00,1.2326,1.23294,1.23235,1.23248,484800003.0
2005-07-27 11:35:00,1.2325,1.23275,1.23243,1.23272,426900004.0
2005-07-27 11:40:00,1.23272,1.23333,1.23259,1.23292,636800001.0
2005-07-27 11:45:00,1.23314,1.23334,1.23306,1.23323,490800000.0
2005-07-27 11:50:00,1.2333,1.23393,1.23326,1.23368,524399998.0
2005-07-27 11:55:00,1.23385,1.23385,1.23329,1.23372,475600000.0
2005-07-27 12:00:00,1.23381,1.23448,1.23362,1.23444,456300006.0
2005-07-27 12:05:00,1.23437,1.23587,1.2341,1.23561,411700004.0
2005-07-27 12:10:00,1.23572,1.23706,1.23572,1.23685,498999997.0
2005-07-27 12:15:00,1.2367,1.23713,1.23665,1.23676,400100000.0
2005-07-27 12:20:00,1.2369,1.23913,1.2369,1.23846,540300005.0
2005-07-27 12:25:00,1.23836,1.23895,1.2382,1.23895,650400006.0
2005-07-27 12:30:00,1.23919,1.23921,1.23846,1.23853,519300001.0
2005-07-27 12:35:00,1.2387,1.2387,1.23826,1.23841,521900004.0
2005-07-27 12:40:00,1.23847,1.23865,1.2381,1.23822,591400000.0
2005-07-27 12:45:00,1.23817,1.23826,1.23776,1.23779,477500007.0
2005-07-27 12:50:00,1.23763,1.23779,1.23729,1.23779,340000003.0
2005-07-27 12:55:00,1.23751,1.23821,1.23751,1.23821,577799998.0
2005-07-27 13:00:00,1.23817,1.23817,1.2375,1.23755,586600003.0
2005-07-27 13:05:00,1.23763,1.2378,1.23741,1.2376,481100003.0
2005-07-27 13:10:00,1.23755,1.23755,1.23685,1.23685,245100000.0
2005-07-27 13:15:00,1.23677,1.23696,1.23623,1.23629,452700000.0
2005-07-27 13:20:00,1.23622,1.23683,1.23622,1.23672,407499999.0
2005-07-27 13:25:00,1.23666,1.23677,1.23611,1.23671,489400001.0
2005-07-27 13:30:00,1.23677,1.23704,1.23656,1.23699,361999999.0
2005-07-27 13:35:00,1.2371,1.23762,1.23696,1.23737,461800001.0
2005-07-27 13:40:00,1.23738,1.23776,1.2373,1.23758,374600004.0
2005-07-27 13:45:00,1.23757,1.23769,1.23744,1.23745,457000005.0
2005-07-27 13:50:00,1.2374,1.23778,1.23721,1.23762,243100000.0
2005-07-27 13:55:00,1.23745,1.23767,1.23722,1.2375,455100002.0
2005-07-27 14:00:00,1.23747,1.23795,1.23747,1.23786,279600000.0
2005-07-27 14:05:00,1.23791,1.23834,1.23791,1.23816,388100001.0
2005-07-27 14:10:00,1.2383,1.23845,1.23807,1.23807,617000005.0
2005-07-27 14:15:00,1.23807,1.23827,1.23759,1.23818,404400000.0
2005-07-27 14:20:00,1.23825,1.2393,1.23784,1.23788,466500006.0
2005-07-27 14:25:00,1.23774,1.23881,1.23763,1.23845,423100000.0
2005-07-27 14:30:00,1.2388,1.24171,1.23788,1.24165,333900000.0
2005-07-27 14:35:00,1.24172,1.24189,1.24109,1.24164,637899994.0
2005-07-27 14:40:00,1.2418,1.2424,1.24134,1.24193,456500002.0
2005-07-27 14:45:00,1.24203,1.24229,1.24181,1.24182,486300004.0
2005-07-27 14:50:00,1.24187,1.24187,1.24005,1.24039,434000002.0
2005-07-27 14:55:00,1.24068,1.24142,1.24038,1.24142,481500000.0
2005-07-27 15:00:00,1.2413,1.2415,1.23937,1.23937,299700001.0
2005-07-27 15:05:00,1.23925,1.23961,1.23907,1.2394,421800001.0
2005-07-27 15:10:00,1.23935,1.23935,1.23819,1.23842,502299999.0
2005-07-27 15:15:00,1.23854,1.23925,1.23813,1.23904,444600002.0
2005-07-27 15:20:00,1.23909,1.23924,1.23794,1.2382,503300003.0
2005-07-27 15:25:00,1.23811,1.23817,1.23774,1.23815,328500004.0
2005-07-27 15:30:00,1.23807,1.23909,1.23799,1.23886,489700000.0
2005-07-27 15:35:00,1.23883,1.23889,1.23844,1.23857,707700004.0
2005-07-27 15:40:00,1.23852,1.23852,1.23708,1.23753,371500002.0
2005-07-27 15:45:00,1.23771,1.23839,1.23762,1.23773,608599992.0
2005-07-27 15:50:00,1.23783,1.23789,1.23697,1.23711,461500003.0
2005-07-27 15:55:00,1.2367,1.23752,1.23629,1.23651,467299996.0
2005-07-27 16:00:00,1.23658,1.23732,1.23653,1.23713,407800004.0
2005-07-27 16:05:00,1.23728,1.23737,1.23691,1.23698,422400000.0
2005-07-27 16:10:00,1.23692,1.23741,1.23647,1.23728,442699997.0
2005-07-27 16:15:00,1.23745,1.23762,1.23724,1.23742,499900001.0
2005-07-27 16:20:00,1.23737,1.23741,1.23606,1.23607,564400005.0
2005-07-27 16:25:00,1.23638,1.23696,1.23614,1.2364,502000002.0
2005-07-27 16:30:00,1.23633,1.23683,1.2363,1.2363,505700002.0
2005-07-27 16:35:00,1.2363,1.2363,1.2352,1.2352,544500004.0
2005-07-27 16:40:00,1.23496,1.23525,1.23448,1.23453,407700003.0
2005-07-27 16:45:00,1.23447,1.23516,1.23439,1.2349,671400003.0
2005-07-27 16:50:00,1.23482,1.23577,1.23463,1.2357,447700002.0
2005-07-27 16:55:00,1.23586,1.23643,1.23576,1.23641,644800000.0
2005-07-27 17:00:00,1.23654,1.237,1.23646,1.2366,638500001.0
2005-07-27 17:05:00,1.2366,1.23713,1.23658,1.23712,372900000.0
2005-07-27 17:10:00,1.23698,1.23698,1.23591,1.23595,343800002.0
2005-07-27 17:15:00,1.23592,1.23592,1.23546,1.23546,408200002.0
2005-07-27 17:20:00,1.23545,1.23572,1.2351,1.2351,412899998.0
2005-07-27 17:25:00,1.23496,1.23505,1.2344,1.23505,519200007.0
2005-07-27 17:30:00,1.23506,1.23506,1.23287,1.23296,421700003.0
2005-07-27 17:35:00,1.23313,1.23415,1.23313,1.23397,278200001.0
2005-07-27 17:40:00,1.23394,1.23415,1.23384,1.23402,485500009.0
2005-07-27 17:45:00,1.23395,1.23395,1.23361,1.23395,235100004.0
2005-07-27 17:50:00,1.23408,1.23408,1.23375,1.23397,401300002.0
2005-07-27 17:55:00,1.23387,1.23395,1.23363,1.23379,594800002.0
2005-07-27 18:00:00,1.23378,1.2341,1.2334,1.23402,2930390019.0
2005-07-27 18:05:00,1.23418,1.23421,1.23351,1.23382,4124700001.0
2005-07-27 18:10:00,1.23387,1.23395,1.23359,1.23362,2514200008.0
2005-07-27 18:15:00,1.23353,1.23355,1.23236,1.23298,3111800002.0
2005-07-27 18:20:00,1.23291,1.23297,1.23206,1.23228,2124300008.0
2005-07-27 18:25:00,1.23227,1.2327,1.23213,1.23228,2657399995.0
2005-07-27 18:30:00,1.23239,1.23342,1.23236,1.23335,2505100005.0
2005-07-27 18:35:00,1.23348,1.23375,1.23314,1.23347,1442999996.0
2005-07-27 18:40:00,1.23351,1.23376,1.23341,1.23342,2288400002.0
2005-07-27 18:45:00,1.23349,1.23362,1.23325,1.23337,913899996.0
2005-07-27 18:50:00,1.2334,1.2336,1.23338,1.23345,1169299998.0
2005-07-27 18:55:00,1.23345,1.23367,1.23336,1.2334,1796099988.0
2005-07-27 19:00:00,1.23342,1.23376,1.23306,1.23364,1263500007.0
2005-07-27 19:05:00,1.23365,1.2339,1.23359,1.23375,2044400005.0
2005-07-27 19:10:00,1.2338,1.2341,1.23362,1.2341,1156999994.0
2005-07-27 19:15:00,1.23402,1.23466,1.2336,1.23391,1586000007.0
2005-07-27 19:20:00,1.2338,1.23401,1.23344,1.2337,816500000.0
2005-07-27 19:25:00,1.23368,1.23371,1.23355,1.23355,803700001.0
2005-07-27 19:30:00,1.2335,1.2335,1.23291,1.233,599599997.0
2005-07-27 19:35:00,1.233,1.23317,1.23247,1.23317,1050400003.0
2005-07-27 19:40:00,1.23321,1.23321,1.23279,1.23296,832300000.0
2005-07-27 19:45:00,1.23309,1.23329,1.23283,1.23283,505399996.0
2005-07-27 19:50:00,1.23273,1.23281,1.23253,1.23269,499000000.0
2005-07-27 19:55:00,1.23276,1.23323,1.23271,1.23313,773799998.0
2005-07-27 20:00:00,1.2332,1.23328,1.23289,1.23289,1030700001.0
2005-07-27 20:05:00,1.23288,1.23318,1.23283,1.23318,1120899996.0
2005-07-27 20:10:00,1.23322,1.23347,1.2332,1.23333,1227399999.0
2005-07-27 20:15:00,1.23335,1.23347,1.23323,1.23345,1413699998.0
2005-07-27 20:20:00,1.2334,1.23364,1.2331,1.23348,1729000005.0
2005-07-27 20:25:00,1.23346,1.23346,1.23321,1.23327,1508300000.0
2005-07-27 20:30:00,1.2332,1.2333,1.23303,1.23308,1571199994.0
2005-07-27 20:35:00,1.23302,1.23325,1.23275,1.23325,1745300002.0
2005-07-27 20:40:00,1.23329,1.23437,1.23329,1.23437,1801400005.0
2005-07-27 20:45:00,1.23466,1.23528,1.23441,1.235,1022900001.0
2005-07-27 20:50:00,1.23493,1.23667,1.23493,1.23634,1074700007.0
2005-07-27 20:55:00,1.23631,1.2364,1.2354,1.23626,1848299998.0
2005-07-27 21:00:00,1.23617,1.23627,1.23604,1.23617,2907289987.0
2005-07-27 21:05:00,1.23613,1.23613,1.23569,1.23592,1647400009.0
2005-07-27 21:10:00,1.2359,1.2359,1.23507,1.23562,1881800005.0
2005-07-27 21:15:00,1.23538,1.23546,1.23472,1.23513,532300002.0
2005-07-27 21:20:00,1.23515,1.23525,1.23501,1.23523,325600002.0
2005-07-27 21:25:00,1.23519,1.23536,1.23514,1.23527,584199999.0
2005-07-27 21:30:00,1.23528,1.23559,1.23521,1.23527,409199997.0
2005-07-27 21:35:00,1.23528,1.23548,1.23525,1.2353,823599994.0
2005-07-27 21:40:00,1.23527,1.23527,1.23484,1.23498,633700005.0
2005-07-27 21:45:00,1.23503,1.23585,1.235,1.23579,794600003.0
2005-07-27 21:50:00,1.23584,1.23713,1.23544,1.2366,641500002.0
2005-07-27 21:55:00,1.23648,1.23648,1.23608,1.23619,367400002.0
2005-07-27 22:00:00,1.2362,1.23643,1.23594,1.23601,984900007.0
2005-07-27 22:05:00,1.23608,1.23638,1.23586,1.23597,748999998.0
2005-07-27 22:10:00,1.23605,1.23614,1.23576,1.23602,327599999.0
2005-07-27 22:15:00,1.2361,1.2362,1.23599,1.23603,474300005.0
2005-07-27 22:20:00,1.236,1.23609,1.23585,1.23605,540500002.0
2005-07-27 22:25:00,1.23605,1.23605,1.23595,1.23595,713700006.0
2005-07-27 22:30:00,1.23595,1.23596,1.23576,1.23587,743600005.0
2005-07-27 22:35:00,1.23595,1.23604,1.23564,1.23585,519799998.0
2005-07-27 22:40:00,1.23595,1.23605,1.23585,1.23595,657600003.0
2005-07-27 22:45:00,1.23595,1.23603,1.23571,1.23571,426800001.0
2005-07-27 22:50:00,1.23575,1.23592,1.23573,1.23583,536500005.0
2005-07-27 22:55:00,1.23587,1.23588,1.23545,1.23555,614699998.0
2005-07-27 23:00:00,1.23535,1.23626,1.23535,1.23574,691300000.0
2005-07-27 23:05:00,1.23568,1.23608,1.23548,1.23595,584600002.0
2005-07-27 23:10:00,1.2358,1.23587,1.23538,1.23564,426699999.0
2005-07-27 23:15:00,1.23578,1.23582,1.23528,1.23547,653300004.0
2005-07-27 23:20:00,1.23562,1.23588,1.23545,1.2358,399400003.0
2005-07-27 23:25:00,1.23575,1.23585,1.23547,1.23573,510099999.0
2005-07-27 23:30:00,1.23563,1.23563,1.23532,1.2356,392299999.0
2005-07-27 23:35:00,1.2355,1.23564,1.23541,1.23553,319200001.0
2005-07-27 23:40:00,1.23551,1.23554,1.23531,1.23538,505300005.0
2005-07-27 23:45:00,1.23551,1.23551,1.23541,1.23545,332789997.0
2005-07-27 23:50:00,1.23557,1.23567,1.2353,1.23567,520999994.0
2005-07-27 23:55:00,1.23568,1.23599,1.23564,1.23598,263300000.0
2005-07-28 00:00:00,1.23605,1.23608,1.23595,1.236,297600002.0
2005-07-28 00:05:00,1.23583,1.23583,1.23557,1.23575,513900007.0
2005-07-28 00:10:00,1.2357,1.23578,1.23565,1.23578,382000005.0
2005-07-28 00:15:00,1.2358,1.23588,1.23572,1.23585,219500001.0
2005-07-28 00:20:00,1.2358,1.23585,1.23572,1.2358,532399996.0
2005-07-28 00:25:00,1.23576,1.23596,1.23559,1.23582,430800001.0
2005-07-28 00:30:00,1.23582,1.23585,1.23555,1.23574,326600000.0
2005-07-28 00:35:00,1.23572,1.23583,1.23535,1.23535,328400001.0
2005-07-28 00:40:00,1.23555,1.23567,1.2354,1.2356,302899998.0
2005-07-28 00:45:00,1.2356,1.23565,1.23538,1.23538,358599998.0
2005-07-28 00:50:00,1.23545,1.23545,1.23532,1.23542,485100001.0
2005-07-28 00:55:00,1.2354,1.23545,1.23533,1.2354,373400001.0
2005-07-28 01:00:00,1.2354,1.23559,1.23535,1.2355,334000002.0
2005-07-28 01:05:00,1.23555,1.23555,1.23509,1.23515,277100002.0
2005-07-28 01:10:00,1.23517,1.23547,1.23501,1.23501,160200003.0
2005-07-28 01:15:00,1.2352,1.23531,1.23512,1.2353,150300000.0
2005-07-28 01:20:00,1.23522,1.23563,1.23522,1.23548,345899996.0
2005-07-28 01:25:00,1.23577,1.236,1.23546,1.2359,390200004.0
2005-07-28 01:30:00,1.23583,1.2363,1.23583,1.23599,270700006.0
2005-07-28 01:35:00,1.23605,1.23656,1.23581,1.23656,242200001.0
2005-07-28 01:40:00,1.2368,1.23688,1.23602,1.23637,406899994.0
2005-07-28 01:45:00,1.23633,1.23635,1.23593,1.23593,277299998.0
2005-07-28 01:50:00,1.23587,1.23602,1.23575,1.2358,211800001.0
2005-07-28 01:55:00,1.2357,1.236,1.23551,1.236,292900000.0
2005-07-28 02:00:00,1.23584,1.23607,1.2352,1.23546,677990001.0
2005-07-28 02:05:00,1.23593,1.23639,1.23591,1.23605,535100007.0
2005-07-28 02:10:00,1.23608,1.2362,1.23582,1.2361,246799998.0
2005-07-28 02:15:00,1.23615,1.23615,1.236,1.2361,307100000.0
2005-07-28 02:20:00,1.23605,1.23615,1.23593,1.23605,358399998.0
2005-07-28 02:25:00,1.23606,1.23635,1.23595,1.2363,291100001.0
2005-07-28 02:30:00,1.23634,1.23635,1.23537,1.23557,363500002.0
2005-07-28 02:35:00,1.23547,1.23548,1.23521,1.23543,489199998.0
2005-07-28 02:40:00,1.23539,1.2358,1.23539,1.23566,267699996.0
2005-07-28 02:45:00,1.23578,1.23594,1.23568,1.2358,234499999.0
2005-07-28 02:50:00,1.23578,1.23588,1.2357,1.23584,270399999.0
2005-07-28 02:55:00,1.23565,1.23639,1.23563,1.23602,408900001.0
2005-07-28 03:00:00,1.2361,1.23615,1.23583,1.23602,292999998.0
2005-07-28 03:05:00,1.23605,1.23615,1.23585,1.23592,328900000.0
2005-07-28 03:10:00,1.23598,1.23603,1.23538,1.23538,329699999.0
2005-07-28 03:15:00,1.23546,1.23612,1.2353,1.2354,395099997.0
2005-07-28 03:20:00,1.23545,1.23566,1.23535,1.23544,211400000.0
2005-07-28 03:25:00,1.23544,1.23604,1.23544,1.23592,268000000.0
2005-07-28 03:30:00,1.236,1.23623,1.23579,1.23603,397700001.0
2005-07-28 03:35:00,1.23595,1.23608,1.23585,1.236,347800001.0
2005-07-28 03:40:00,1.23597,1.23621,1.23548,1.23568,351900002.0
2005-07-28 03:45:00,1.23588,1.23595,1.2354,1.2354,496899998.0
2005-07-28 03:50:00,1.2355,1.23595,1.2355,1.23588,316000001.0
2005-07-28 03:55:00,1.23594,1.23631,1.23592,1.23598,194799996.0
2005-07-28 04:00:00,1.23598,1.23622,1.23598,1.23605,158900004.0
2005-07-28 04:05:00,1.23614,1.2362,1.23573,1.23612,492400000.0
2005-07-28 04:10:00,1.23605,1.23616,1.2359,1.23605,474300002.0
2005-07-28 04:15:00,1.23613,1.23615,1.2359,1.2359,220700001.0
2005-07-28 04:20:00,1.23615,1.23626,1.23583,1.23605,458100003.0
2005-07-28 04:25:00,1.2361,1.23629,1.23604,1.23615,245399998.0
2005-07-28 04:30:00,1.23615,1.23642,1.23589,1.23619,363899999.0
2005-07-28 04:35:00,1.23622,1.23628,1.23591,1.2362,325500003.0
2005-07-28 04:40:00,1.23616,1.23645,1.23611,1.23627,410500003.0
2005-07-28 04:45:00,1.23625,1.23632,1.23602,1.23605,416999998.0
2005-07-28 04:50:00,1.23605,1.23618,1.236,1.23618,343689999.0
2005-07-28 04:55:00,1.23615,1.23628,1.23602,1.23626,365999998.0
2005-07-28 05:00:00,1.2363,1.23679,1.2362,1.23676,298400002.0
2005-07-28 05:05:00,1.23677,1.23685,1.2367,1.23673,374999997.0
2005-07-28 05:10:00,1.23675,1.23727,1.23669,1.23727,525200000.0
2005-07-28 05:15:00,1.237,1.23705,1.23654,1.23654,247699999.0
2005-07-28 05:20:00,1.23653,1.23684,1.23642,1.23675,275300002.0
2005-07-28 05:25:00,1.23665,1.23677,1.23645,1.2365,289699999.0
2005-07-28 05:30:00,1.23642,1.2367,1.2363,1.23649,420800003.0
2005-07-28 05:35:00,1.2365,1.23673,1.23632,1.23673,305499999.0
2005-07-28 05:40:00,1.23653,1.23688,1.23653,1.23659,380399999.0
2005-07-28 05:45:00,1.2365,1.23688,1.2365,1.23663,350300002.0
2005-07-28 05:50:00,1.23655,1.23698,1.23648,1.2366,573700003.0
2005-07-28 05:55:00,1.2367,1.23691,1.23655,1.23655,309900000.0
2005-07-28 06:00:00,1.23658,1.23683,1.23648,1.23648,435500001.0
2005-07-28 06:05:00,1.23655,1.23655,1.23566,1.23607,340199998.0
2005-07-28 06:10:00,1.23628,1.23628,1.2355,1.23568,445099997.0
2005-07-28 06:15:00,1.2357,1.23577,1.23562,1.2357,473699995.0
2005-07-28 06:20:00,1.23567,1.23573,1.2356,1.2357,305100000.0
2005-07-28 06:25:00,1.23569,1.23588,1.23559,1.2358,302900003.0
2005-07-28 06:30:00,1.23582,1.23592,1.2357,1.23584,336300002.0
2005-07-28 06:35:00,1.23576,1.23597,1.23572,1.2359,435200001.0
2005-07-28 06:40:00,1.23595,1.23595,1.23568,1.23568,355600003.0
2005-07-28 06:45:00,1.23574,1.23585,1.23544,1.23563,383200002.0
2005-07-28 06:50:00,1.2355,1.23552,1.23497,1.2353,274499999.0
2005-07-28 06:55:00,1.23538,1.23591,1.23536,1.23557,447400001.0
2005-07-28 07:00:00,1.23552,1.23565,1.23506,1.23551,396900002.0
2005-07-28 07:05:00,1.23545,1.23572,1.2353,1.23555,471099999.0
2005-07-28 07:10:00,1.2356,1.23563,1.23522,1.23527,222800001.0
2005-07-28 07:15:00,1.23527,1.23566,1.23527,1.23562,321099999.0
2005-07-28 07:20:00,1.23555,1.23565,1.23516,1.2354,239100000.0
2005-07-28 07:25:00,1.2354,1.23558,1.23535,1.2355,415000004.0
2005-07-28 07:30:00,1.23545,1.23575,1.23529,1.23572,384500003.0
2005-07-28 07:35:00,1.23567,1.23577,1.23535,1.23537,309599996.0
2005-07-28 07:40:00,1.23535,1.23565,1.23535,1.2356,210500002.0
2005-07-28 07:45:00,1.23552,1.23595,1.23552,1.2359,401800001.0
2005-07-28 07:50:00,1.23595,1.23595,1.23545,1.23545,298300000.0
2005-07-28 07:55:00,1.2355,1.23595,1.23542,1.2356,535200003.0
2005-07-28 08:00:00,1.23586,1.23597,1.23507,1.23511,609299997.0
2005-07-28 08:05:00,1.235,1.23506,1.23466,1.23466,534199997.0
2005-07-28 08:10:00,1.23435,1.23472,1.23401,1.23472,325600002.0
2005-07-28 08:15:00,1.23478,1.23478,1.23439,1.23453,384500002.0
2005-07-28 08:20:00,1.23448,1.23487,1.23419,1.23481,405700000.0
2005-07-28 08:25:00,1.23477,1.23534,1.23475,1.23527,207500002.0
2005-07-28 08:30:00,1.23533,1.23553,1.23488,1.23531,459099998.0
2005-07-28 08:35:00,1.23546,1.23546,1.23516,1.23537,218000001.0
2005-07-28 08:40:00,1.23541,1.23597,1.23509,1.23529,376600002.0
2005-07-28 08:45:00,1.2355,1.2357,1.23532,1.23545,194700000.0
2005-07-28 08:50:00,1.23525,1.23581,1.23519,1.23568,467300004.0
2005-07-28 08:55:00,1.2356,1.23571,1.23524,1.2354,528100001.0
2005-07-28 09:00:00,1.23537,1.23551,1.23511,1.23551,440200002.0
2005-07-28 09:05:00,1.23564,1.23599,1.23562,1.23599,224900000.0
2005-07-28 09:10:00,1.23597,1.23621,1.23547,1.23614,328100002.0
2005-07-28 09:15:00,1.23615,1.23625,1.23608,1.23613,210699999.0
2005-07-28 09:20:00,1.23616,1.23617,1.23507,1.23604,287399997.0
2005-07-28 09:25:00,1.2361,1.23615,1.23582,1.23615,352500002.0
2005-07-28 09:30:00,1.23612,1.2363,1.23607,1.23615,338300004.0
2005-07-28 09:35:00,1.23589,1.23589,1.23491,1.2351,327599999.0
2005-07-28 09:40:00,1.2351,1.23556,1.2351,1.2353,202399999.0
2005-07-28 09:45:00,1.23532,1.23576,1.23511,1.23516,188500002.0
2005-07-28 09:50:00,1.2351,1.23547,1.23503,1.23505,385600000.0
2005-07-28 09:55:00,1.2351,1.23523,1.23431,1.23436,455300003.0
2005-07-28 10:00:00,1.23416,1.23479,1.23401,1.23439,430500002.0
2005-07-28 10:05:00,1.23445,1.23457,1.23395,1.23411,317100001.0
2005-07-28 10:10:00,1.23406,1.23451,1.23406,1.2343,385900000.0
2005-07-28 10:15:00,1.23435,1.23503,1.2342,1.23486,757700004.0
2005-07-28 10:20:00,1.23487,1.23495,1.23344,1.23357,447900004.0
2005-07-28 10:25:00,1.23355,1.23377,1.23335,1.23352,477000003.0
2005-07-28 10:30:00,1.23347,1.23404,1.23347,1.23399,204400001.0
2005-07-28 10:35:00,1.23397,1.23418,1.2335,1.23369,564700000.0
2005-07-28 10:40:00,1.2336,1.23443,1.2336,1.23438,373600000.0
2005-07-28 10:45:00,1.23445,1.23461,1.23435,1.23457,515400001.0
2005-07-28 10:50:00,1.23455,1.23472,1.23442,1.23465,413000002.0
2005-07-28 10:55:00,1.23462,1.23464,1.23422,1.2343,431499999.0
2005-07-28 11:00:00,1.23425,1.23457,1.23425,1.2345,433500008.0
2005-07-28 11:05:00,1.23448,1.23454,1.23412,1.23443,452200002.0
2005-07-28 11:10:00,1.23448,1.23463,1.23435,1.23452,437300003.0
2005-07-28 11:15:00,1.23453,1.23465,1.23439,1.23454,528400003.0
2005-07-28 11:20:00,1.23458,1.23521,1.23435,1.23518,380199999.0
2005-07-28 11:25:00,1.23514,1.23571,1.23497,1.23567,477000003.0
2005-07-28 11:30:00,1.23581,1.23656,1.23578,1.23656,473399998.0
2005-07-28 11:35:00,1.23657,1.23685,1.23639,1.23674,501300000.0
2005-07-28 11:40:00,1.23666,1.23666,1.2361,1.23628,690299997.0
2005-07-28 11:45:00,1.23637,1.23697,1.23634,1.23685,458499998.0
2005-07-28 11:50:00,1.23692,1.23792,1.23688,1.23765,369499999.0
2005-07-28 11:55:00,1.23763,1.23763,1.2372,1.23739,546600006.0
2005-07-28 12:00:00,1.2374,1.2374,1.23705,1.23719,282500000.0
2005-07-28 12:05:00,1.2372,1.2374,1.23711,1.23713,457100000.0
2005-07-28 12:10:00,1.23712,1.23719,1.2367,1.2367,530800000.0
2005-07-28 12:15:00,1.23679,1.23715,1.23669,1.23698,421200000.0
2005-07-28 12:20:00,1.237,1.23705,1.23695,1.23695,324299998.0
2005-07-28 12:25:00,1.23697,1.23712,1.23693,1.23697,467899995.0
2005-07-28 12:30:00,1.23695,1.23725,1.2369,1.23713,294799998.0
2005-07-28 12:35:00,1.23726,1.23726,1.2367,1.23686,362200001.0
2005-07-28 12:40:00,1.23695,1.23699,1.23675,1.23692,426499998.0
2005-07-28 12:45:00,1.23694,1.23762,1.23694,1.23741,388599999.0
2005-07-28 12:50:00,1.23725,1.23725,1.23661,1.23688,487099998.0
2005-07-28 12:55:00,1.23685,1.237,1.23674,1.237,413600005.0
2005-07-28 13:00:00,1.23686,1.23686,1.23566,1.23568,417600005.0
2005-07-28 13:05:00,1.23557,1.23561,1.23531,1.23553,416900004.0
2005-07-28 13:10:00,1.23545,1.23564,1.23537,1.23555,280399998.0
2005-07-28 13:15:00,1.23555,1.23573,1.23552,1.23572,255400000.0
2005-07-28 13:20:00,1.23568,1.23568,1.23528,1.23563,603099999.0
2005-07-28 13:25:00,1.23564,1.23564,1.23532,1.23545,442699999.0
2005-07-28 13:30:00,1.2355,1.23579,1.23545,1.23558,466000005.0
2005-07-28 13:35:00,1.23556,1.23556,1.23509,1.23533,353299999.0
2005-07-28 13:40:00,1.23523,1.23523,1.23478,1.23478,597199997.0
2005-07-28 13:45:00,1.23428,1.23478,1.23343,1.2343,464179998.0
2005-07-28 13:50:00,1.23435,1.23435,1.23329,1.23391,491200001.0
2005-07-28 13:55:00,1.2339,1.23423,1.23343,1.23355,499199998.0
2005-07-28 14:00:00,1.2337,1.23409,1.2337,1.23407,414700001.0
2005-07-28 14:05:00,1.23403,1.2343,1.23402,1.23402,247700005.0
2005-07-28 14:10:00,1.23408,1.23447,1.23401,1.2343,548599998.0
2005-07-28 14:15:00,1.23427,1.23452,1.23402,1.23417,329200002.0
2005-07-28 14:20:00,1.23403,1.2344,1.23395,1.2343,456700011.0
2005-07-28 14:25:00,1.23418,1.23428,1.23386,1.23414,547900001.0
2005-07-28 14:30:00,1.23414,1.23475,1.23401,1.23446,384799999.0
2005-07-28 14:35:00,1.23443,1.23545,1.23433,1.23541,467200000.0
2005-07-28 14:40:00,1.23545,1.23625,1.23528,1.23625,373300003.0
2005-07-28 14:45:00,1.23635,1.23657,1.23617,1.23629,370199997.0
2005-07-28 14:50:00,1.23623,1.23623,1.23547,1.23589,543900005.0
2005-07-28 14:55:00,1.23603,1.2363,1.23536,1.23581,458400000.0
2005-07-28 15:00:00,1.23583,1.23628,1.23583,1.23622,334400001.0
2005-07-28 15:05:00,1.23622,1.23622,1.23537,1.23543,582099999.0
2005-07-28 15:10:00,1.23525,1.23525,1.23454,1.23481,739699992.0
2005-07-28 15:15:00,1.23487,1.23497,1.23428,1.23428,561499999.0
2005-07-28 15:20:00,1.23427,1.23437,1.2336,1.2336,421199996.0
2005-07-28 15:25:00,1.23355,1.23485,1.2335,1.23476,437299999.0
2005-07-28 15:30:00,1.23473,1.23484,1.23389,1.23413,456399997.0
2005-07-28 15:35:00,1.23406,1.23445,1.23386,1.23438,487300003.0
2005-07-28 15:40:00,1.23438,1.23473,1.23424,1.23448,337699998.0
2005-07-28 15:45:00,1.23465,1.23465,1.23425,1.23439,503900003.0
2005-07-28 15:50:00,1.23445,1.23469,1.23445,1.23468,366200000.0
2005-07-28 15:55:00,1.23477,1.23536,1.23476,1.23523,567900004.0
2005-07-28 16:00:00,1.23525,1.23542,1.23506,1.23539,454400003.0
2005-07-28 16:05:00,1.23545,1.23589,1.23541,1.23583,463100003.0
2005-07-28 16:10:00,1.23586,1.23627,1.2358,1.23612,272999999.0
2005-07-28 16:15:00,1.23621,1.23675,1.23621,1.23658,364000003.0
2005-07-28 16:20:00,1.23659,1.23704,1.23659,1.237,382899997.0
2005-07-28 16:25:00,1.23708,1.23745,1.23673,1.23731,332100004.0
2005-07-28 16:30:00,1.23742,1.23746,1.23638,1.23638,495700004.0
2005-07-28 16:35:00,1.23642,1.23718,1.23584,1.23716,527400001.0
2005-07-28 16:40:00,1.23704,1.23706,1.23625,1.23638,412100007.0
2005-07-28 16:45:00,1.23633,1.23639,1.2357,1.23593,356900006.0
2005-07-28 16:50:00,1.23587,1.23606,1.23577,1.23593,543599999.0
2005-07-28 16:55:00,1.23603,1.23638,1.23577,1.23602,471300001.0
2005-07-28 17:00:00,1.23594,1.2364,1.23592,1.23617,481800003.0
2005-07-28 17:05:00,1.23615,1.23619,1.23596,1.23599,298299996.0
2005-07-28 17:10:00,1.23593,1.23612,1.23585,1.23595,455400005.0
2005-07-28 17:15:00,1.23562,1.23562,1.23496,1.23496,447200001.0
2005-07-28 17:20:00,1.23497,1.23526,1.23452,1.23471,498300003.0
2005-07-28 17:25:00,1.23488,1.23502,1.2348,1.2349,228599999.0
2005-07-28 17:30:00,1.23489,1.23534,1.23482,1.23526,533700002.0
2005-07-28 17:35:00,1.2352,1.23626,1.23502,1.23577,375700000.0
2005-07-28 17:40:00,1.2357,1.2357,1.23466,1.23466,435600000.0
2005-07-28 17:45:00,1.23467,1.23503,1.23447,1.2345,475699997.0
2005-07-28 17:50:00,1.23454,1.23454,1.23408,1.23422,458800001.0
2005-07-28 17:55:00,1.23425,1.2344,1.23393,1.23393,388499998.0
2005-07-28 18:00:00,1.23392,1.23394,1.23293,1.23296,3134700009.0
2005-07-28 18:05:00,1.2329,1.23308,1.23158,1.23188,4451000016.0
2005-07-28 18:10:00,1.23154,1.23224,1.2315,1.23204,2402390008.0
2005-07-28 18:15:00,1.23195,1.23258,1.23176,1.23176,2882500000.0
2005-07-28 18:20:00,1.23174,1.23213,1.23144,1.23213,1857600001.0
2005-07-28 18:25:00,1.23215,1.23241,1.23165,1.2321,2662200009.0
2005-07-28 18:30:00,1.23205,1.23208,1.23141,1.23148,2410300016.0
2005-07-28 18:35:00,1.2313,1.2313,1.23064,1.23097,1488399990.0
2005-07-28 18:40:00,1.23097,1.23109,1.23045,1.231,2259700001.0
2005-07-28 18:45:00,1.23104,1.23179,1.23089,1.23171,944600006.0
2005-07-28 18:50:00,1.23165,1.23216,1.23145,1.23193,1266300000.0
2005-07-28 18:55:00,1.23207,1.23238,1.23192,1.23192,1747500001.0
2005-07-28 19:00:00,1.23195,1.232,1.23151,1.23157,1231290004.0
2005-07-28 19:05:00,1.23169,1.23169,1.23056,1.23057,1957599992.0
2005-07-28 19:10:00,1.23056,1.2309,1.23046,1.23085,927800009.0
2005-07-28 19:15:00,1.23083,1.23118,1.23082,1.231,1557099997.0
2005-07-28 19:20:00,1.231,1.231,1.23065,1.23065,659199998.0
2005-07-28 19:25:00,1.23063,1.23085,1.23047,1.23085,674500007.0
2005-07-28 19:30:00,1.23095,1.23095,1.23015,1.2303,375900000.0
2005-07-28 19:35:00,1.23023,1.23067,1.2301,1.23065,1338800005.0
2005-07-28 19:40:00,1.23065,1.23072,1.23057,1.2306,858199999.0
2005-07-28 19:45:00,1.23063,1.23086,1.23062,1.23062,341999998.0
2005-07-28 19:50:00,1.23064,1.2308,1.23059,1.2308,356200001.0
2005-07-28 19:55:00,1.23095,1.23111,1.22938,1.23002,803899992.0
2005-07-28 20:00:00,1.23011,1.2306,1.23011,1.23035,830600001.0
2005-07-28 20:05:00,1.23038,1.23069,1.23025,1.23063,1052799995.0
2005-07-28 20:10:00,1.23058,1.23068,1.23047,1.2306,1008800002.0
2005-07-28 20:15:00,1.23065,1.23086,1.23055,1.2308,1774000007.0
2005-07-28 20:20:00,1.23081,1.23091,1.23055,1.23055,1777599997.0
2005-07-28 20:25:00,1.2306,1.23082,1.23052,1.23068,1519499996.0
2005-07-28 20:30:00,1.23065,1.23083,1.23045,1.23073,1335600005.0
2005-07-28 20:35:00,1.23078,1.23099,1.23057,1.23095,1459700011.0
2005-07-28 20:40:00,1.23095,1.23176,1.23083,1.23164,1668500014.0
2005-07-28 20:45:00,1.23157,1.23183,1.23119,1.23183,1024500003.0
2005-07-28 20:50:00,1.2318,1.23193,1.23168,1.23168,1080199998.0
2005-07-28 20:55:00,1.2317,1.23205,1.23156,1.23204,1713099999.0
2005-07-28 21:00:00,1.23192,1.23192,1.23148,1.23162,2879600004.0
2005-07-28 21:05:00,1.23168,1.23181,1.23145,1.23148,1614900002.0
2005-07-28 21:10:00,1.23148,1.2317,1.23142,1.23164,1917199990.0
2005-07-28 21:15:00,1.23161,1.23193,1.23146,1.23193,593700008.0
2005-07-28 21:20:00,1.23212,1.23241,1.23194,1.23223,448599992.0
2005-07-28 21:25:00,1.23229,1.23237,1.2322,1.23225,696599997.0
2005-07-28 21:30:00,1.2323,1.23246,1.23219,1.23242,548000000.0
2005-07-28 21:35:00,1.23235,1.23266,1.23225,1.23241,681300004.0
2005-07-28 21:40:00,1.23238,1.23238,1.23184,1.23228,758900011.0
2005-07-28 21:45:00,1.2322,1.2322,1.23166,1.23174,657799999.0
2005-07-28 21:50:00,1.2317,1.23185,1.2315,1.2315,530400002.0
2005-07-28 21:55:00,1.2316,1.23165,1.23131,1.2316,633200005.0
2005-07-28 22:00:00,1.2316,1.23165,1.23126,1.2313,1086400000.0
2005-07-28 22:05:00,1.23127,1.23139,1.23106,1.23126,774899998.0
2005-07-28 22:10:00,1.23121,1.23121,1.23054,1.23054,599700004.0
2005-07-28 22:15:00,1.2307,1.23086,1.23032,1.23032,653000009.0
2005-07-28 22:20:00,1.23029,1.23033,1.23001,1.23026,766900006.0
2005-07-28 22:25:00,1.23022,1.23028,1.22948,1.22948,816300003.0
2005-07-28 22:30:00,1.22935,1.22951,1.22878,1.22945,855700004.0
2005-07-28 22:35:00,1.22955,1.22983,1.22945,1.22945,700799999.0
2005-07-28 22:40:00,1.22951,1.22959,1.22927,1.22927,684700001.0
2005-07-28 22:45:00,1.22929,1.22943,1.22915,1.22915,377200003.0
2005-07-28 22:50:00,1.22927,1.22964,1.22915,1.22947,519100000.0
2005-07-28 22:55:00,1.22952,1.22967,1.22868,1.22877,717599993.0
2005-07-28 23:00:00,1.22892,1.22984,1.22867,1.22959,427000000.0
2005-07-28 23:05:00,1.22918,1.23011,1.22913,1.22997,630290003.0
2005-07-28 23:10:00,1.22968,1.23034,1.22961,1.22971,568500002.0
2005-07-28 23:15:00,1.23003,1.23043,1.22979,1.22998,466099999.0
2005-07-28 23:20:00,1.22976,1.23034,1.22969,1.22995,606300002.0
2005-07-28 23:25:00,1.23001,1.23035,1.22922,1.23035,527499997.0
2005-07-28 23:30:00,1.2304,1.23059,1.23035,1.2305,506800002.0
2005-07-28 23:35:00,1.23033,1.2306,1.22945,1.23054,348799998.0
2005-07-28 23:40:00,1.23069,1.23127,1.23069,1.23098,430100004.0
2005-07-28 23:45:00,1.23108,1.23108,1.23075,1.23077,310200002.0
2005-07-28 23:50:00,1.23079,1.23106,1.23067,1.23067,368490002.0
2005-07-28 23:55:00,1.23085,1.23098,1.23082,1.23088,415300004.0
2005-07-29 00:00:00,1.23095,1.23104,1.23065,1.23083,468100002.0
2005-07-29 00:05:00,1.23075,1.23105,1.23075,1.23105,278400000.0
2005-07-29 00:10:00,1.231,1.23131,1.23084,1.2309,416700004.0
2005-07-29 00:15:00,1.23092,1.23105,1.23087,1.23105,321100000.0
2005-07-29 00:20:00,1.231,1.23124,1.23085,1.2309,649100002.0
2005-07-29 00:25:00,1.23087,1.23095,1.2308,1.23085,287099998.0
2005-07-29 00:30:00,1.23085,1.23111,1.23082,1.23097,262800001.0
2005-07-29 00:35:00,1.23093,1.23095,1.23064,1.23064,445800000.0
2005-07-29 00:40:00,1.23067,1.23075,1.23065,1.2307,318500003.0
2005-07-29 00:45:00,1.2307,1.23075,1.2289,1.23015,527700003.0
2005-07-29 00:50:00,1.23025,1.23027,1.22926,1.23027,329890002.0
2005-07-29 00:55:00,1.23043,1.23048,1.22984,1.23033,675000004.0
2005-07-29 01:00:00,1.23037,1.23055,1.22981,1.23043,445399997.0
2005-07-29 01:05:00,1.23042,1.2307,1.2301,1.2301,498800003.0
2005-07-29 01:10:00,1.22992,1.23,1.22939,1.22939,286499999.0
2005-07-29 01:15:00,1.22953,1.22985,1.22938,1.22961,475800000.0
2005-07-29 01:20:00,1.23002,1.23015,1.22966,1.23005,600699996.0
2005-07-29 01:25:00,1.23013,1.23024,1.22968,1.22984,581700007.0
2005-07-29 01:30:00,1.22916,1.22997,1.22916,1.22954,268500004.0
2005-07-29 01:35:00,1.22982,1.2304,1.22919,1.22929,456500003.0
2005-07-29 01:40:00,1.22931,1.23007,1.22924,1.23007,433500000.0
2005-07-29 01:45:00,1.2301,1.23032,1.23005,1.23005,258200001.0
2005-07-29 01:50:00,1.22997,1.23012,1.22954,1.22976,282300004.0
2005-07-29 01:55:00,1.22966,1.22996,1.22966,1.2298,339799997.0
2005-07-29 02:00:00,1.22985,1.22995,1.22963,1.2298,268300001.0
2005-07-29 02:05:00,1.22992,1.22992,1.2292,1.22951,580899995.0
2005-07-29 02:10:00,1.22959,1.22976,1.22959,1.2297,187399999.0
2005-07-29 02:15:00,1.22975,1.22994,1.22965,1.2299,422900004.0
2005-07-29 02:20:00,1.22985,1.22998,1.2298,1.22985,387100001.0
2005-07-29 02:25:00,1.22985,1.23004,1.2298,1.2299,272099997.0
2005-07-29 02:30:00,1.22992,1.23006,1.22981,1.23006,403500003.0
2005-07-29 02:35:00,1.23008,1.23008,1.22986,1.23002,187500000.0
2005-07-29 02:40:00,1.22993,1.23,1.22985,1.2299,180600002.0
2005-07-29 02:45:00,1.2299,1.23009,1.2297,1.23009,440999999.0
2005-07-29 02:50:00,1.23011,1.23065,1.23003,1.23061,305300000.0
2005-07-29 02:55:00,1.23058,1.23066,1.23037,1.23045,366400004.0
2005-07-29 03:00:00,1.2305,1.23055,1.23003,1.2304,389800001.0
2005-07-29 03:05:00,1.23045,1.23055,1.23045,1.2305,298899995.0
2005-07-29 03:10:00,1.23067,1.23067,1.23022,1.23045,367300003.0
2005-07-29 03:15:00,1.23039,1.23055,1.2302,1.2305,313200004.0
2005-07-29 03:20:00,1.23015,1.23063,1.23005,1.2303,458600004.0
2005-07-29 03:25:00,1.23005,1.2302,1.22959,1.23013,236700004.0
2005-07-29 03:30:00,1.2302,1.23028,1.22978,1.22984,307399998.0
2005-07-29 03:35:00,1.22978,1.23005,1.22978,1.23,172700000.0
2005-07-29 03:40:00,1.22986,1.22995,1.22917,1.22942,449200003.0
2005-07-29 03:45:00,1.22946,1.22953,1.22937,1.22945,416300001.0
2005-07-29 03:50:00,1.22945,1.22955,1.22919,1.2295,463800003.0
2005-07-29 03:55:00,1.2295,1.22967,1.22918,1.22957,460200007.0
2005-07-29 04:00:00,1.22962,1.22975,1.22962,1.22968,250199997.0
2005-07-29 04:05:00,1.2299,1.23029,1.22989,1.23018,225389999.0
2005-07-29 04:10:00,1.23015,1.23025,1.2301,1.23015,403400000.0
2005-07-29 04:15:00,1.23015,1.23039,1.22989,1.22989,237800004.0
2005-07-29 04:20:00,1.23015,1.23018,1.22994,1.22994,342900002.0
2005-07-29 04:25:00,1.23,1.23015,1.2299,1.23013,155999998.0
2005-07-29 04:30:00,1.23015,1.23027,1.23,1.23013,446700002.0
2005-07-29 04:35:00,1.2302,1.23035,1.2302,1.2303,233500002.0
2005-07-29 04:40:00,1.23028,1.2303,1.22936,1.2299,313900000.0
2005-07-29 04:45:00,1.22985,1.22995,1.22982,1.22985,421400001.0
2005-07-29 04:50:00,1.22983,1.22997,1.22967,1.2299,434400005.0
2005-07-29 04:55:00,1.22985,1.23,1.22982,1.22997,315300003.0
2005-07-29 05:00:00,1.23,1.23009,1.22982,1.23001,383900003.0
2005-07-29 05:05:00,1.23,1.23008,1.22992,1.22993,243600005.0
2005-07-29 05:10:00,1.22995,1.2301,1.2297,1.23008,332900002.0
2005-07-29 05:15:00,1.23004,1.23013,1.22979,1.2298,561699997.0
2005-07-29 05:20:00,1.23008,1.23008,1.22995,1.23005,235200001.0
2005-07-29 05:25:00,1.23,1.2301,1.22982,1.23005,207900000.0
2005-07-29 05:30:00,1.22992,1.23012,1.22992,1.23002,334400005.0
2005-07-29 05:35:00,1.2301,1.2304,1.22992,1.23015,406500001.0
2005-07-29 05:40:00,1.23006,1.23032,1.22989,1.23008,320799997.0
2005-07-29 05:45:00,1.23002,1.23045,1.23002,1.23033,328100000.0
2005-07-29 05:50:00,1.23038,1.23044,1.23017,1.2303,417800001.0
2005-07-29 05:55:00,1.23028,1.23028,1.22991,1.23005,433799998.0
2005-07-29 06:00:00,1.23008,1.23028,1.23005,1.23022,354899998.0
2005-07-29 06:05:00,1.23035,1.23035,1.23022,1.23025,395200000.0
2005-07-29 06:10:00,1.23037,1.23046,1.2301,1.2303,277400002.0
2005-07-29 06:15:00,1.2303,1.23042,1.23022,1.2304,504100003.0
2005-07-29 06:20:00,1.23037,1.23055,1.23016,1.23032,465800003.0
2005-07-29 06:25:00,1.23029,1.23044,1.23012,1.23036,362000001.0
2005-07-29 06:30:00,1.23036,1.23045,1.23026,1.23033,305199997.0
2005-07-29 06:35:00,1.23025,1.23049,1.23011,1.23011,371200000.0
2005-07-29 06:40:00,1.23035,1.23035,1.23005,1.23023,399799998.0
2005-07-29 06:45:00,1.2303,1.23045,1.23025,1.23035,298100000.0
2005-07-29 06:50:00,1.23053,1.23054,1.2301,1.2304,375600004.0
2005-07-29 06:55:00,1.23045,1.23045,1.2303,1.2304,257299997.0
2005-07-29 07:00:00,1.23035,1.23069,1.23026,1.23063,287200000.0
2005-07-29 07:05:00,1.23052,1.23065,1.23052,1.23055,257000000.0
2005-07-29 07:10:00,1.2306,1.23073,1.23046,1.23057,274000000.0
2005-07-29 07:15:00,1.23063,1.23078,1.2305,1.2306,362200000.0
2005-07-29 07:20:00,1.23048,1.23067,1.23029,1.23051,336000007.0
2005-07-29 07:25:00,1.23064,1.23086,1.23035,1.23048,322699998.0
2005-07-29 07:30:00,1.23049,1.23105,1.23048,1.231,453300003.0
2005-07-29 07:35:00,1.23096,1.23103,1.23064,1.23073,402600001.0
2005-07-29 07:40:00,1.23085,1.23096,1.23085,1.23089,330400005.0
2005-07-29 07:45:00,1.23073,1.23091,1.23073,1.2308,341100004.0
2005-07-29 07:50:00,1.23085,1.231,1.23065,1.23086,338690001.0
2005-07-29 07:55:00,1.2309,1.23109,1.23083,1.2309,385200002.0
2005-07-29 08:00:00,1.23083,1.23091,1.23062,1.23082,358399996.0
2005-07-29 08:05:00,1.23077,1.23095,1.23067,1.23083,381400004.0
2005-07-29 08:10:00,1.23083,1.23097,1.23057,1.23074,272500007.0
2005-07-29 08:15:00,1.2307,1.23081,1.23055,1.23057,329700000.0
2005-07-29 08:20:00,1.23058,1.23059,1.23045,1.2305,378099998.0
2005-07-29 08:25:00,1.2305,1.23077,1.2304,1.23073,180000000.0
2005-07-29 08:30:00,1.23082,1.23106,1.23082,1.23098,435400005.0
2005-07-29 08:35:00,1.23099,1.23112,1.23074,1.23105,349100000.0
2005-07-29 08:40:00,1.23107,1.23119,1.23091,1.2311,430700000.0
2005-07-29 08:45:00,1.23095,1.23115,1.22976,1.23049,403399998.0
2005-07-29 08:50:00,1.23071,1.2311,1.23066,1.23089,341500002.0
2005-07-29 08:55:00,1.23079,1.23083,1.23009,1.2303,531100001.0
2005-07-29 09:00:00,1.23026,1.23032,1.23002,1.2303,225099999.0
2005-07-29 09:05:00,1.23026,1.23026,1.23001,1.2302,362000000.0
2005-07-29 09:10:00,1.23003,1.23003,1.2294,1.22949,448700001.0
2005-07-29 09:15:00,1.22967,1.22989,1.22899,1.22905,432100002.0
2005-07-29 09:20:00,1.22902,1.22902,1.22819,1.22842,400499999.0
2005-07-29 09:25:00,1.22839,1.22844,1.22774,1.22802,437700000.0
2005-07-29 09:30:00,1.2279,1.22888,1.22775,1.22875,486989999.0
2005-07-29 09:35:00,1.22885,1.22897,1.22767,1.22796,286200002.0
2005-07-29 09:40:00,1.22808,1.22837,1.22795,1.22801,464399999.0
2005-07-29 09:45:00,1.22803,1.22819,1.22793,1.228,442400006.0
2005-07-29 09:50:00,1.22797,1.22813,1.2278,1.22803,455500000.0
2005-07-29 09:55:00,1.2281,1.2282,1.22769,1.22771,391699999.0
2005-07-29 10:00:00,1.22799,1.22823,1.22766,1.22802,595099995.0
2005-07-29 10:05:00,1.22799,1.22893,1.22799,1.22892,350199997.0
2005-07-29 10:10:00,1.22882,1.22882,1.22848,1.22852,414700004.0
2005-07-29 10:15:00,1.22858,1.22928,1.2285,1.22922,617199999.0
2005-07-29 10:20:00,1.22922,1.22975,1.22919,1.2295,549600003.0
2005-07-29 10:25:00,1.22957,1.22979,1.22938,1.2294,561299998.0
2005-07-29 10:30:00,1.22937,1.22982,1.22928,1.22974,555200001.0
2005-07-29 10:35:00,1.22962,1.22999,1.22931,1.22931,772200000.0
2005-07-29 10:40:00,1.22923,1.22942,1.2291,1.22923,441299999.0
2005-07-29 10:45:00,1.22925,1.22928,1.2289,1.22905,415500001.0
2005-07-29 10:50:00,1.22899,1.22899,1.22874,1.22895,368899998.0
2005-07-29 10:55:00,1.22891,1.22905,1.22874,1.229,472500003.0
2005-07-29 11:00:00,1.22893,1.22913,1.2289,1.22911,431300000.0
2005-07-29 11:05:00,1.2291,1.22928,1.22908,1.22928,312699999.0
2005-07-29 11:10:00,1.22916,1.22917,1.22869,1.22883,520399994.0
2005-07-29 11:15:00,1.22885,1.2293,1.22885,1.22921,565799996.0
2005-07-29 11:20:00,1.22917,1.2295,1.22904,1.22941,330100001.0
2005-07-29 11:25:00,1.22942,1.22986,1.22926,1.22965,483700004.0
2005-07-29 11:30:00,1.22967,1.22973,1.22939,1.22948,542200003.0
2005-07-29 11:35:00,1.2295,1.2297,1.22941,1.22959,485099997.0
2005-07-29 11:40:00,1.2296,1.22978,1.2294,1.22958,405100001.0
2005-07-29 11:45:00,1.22962,1.22962,1.22931,1.22943,351100001.0
2005-07-29 11:50:00,1.22943,1.22943,1.22845,1.22856,787899998.0
2005-07-29 11:55:00,1.22862,1.22862,1.22789,1.22817,411099998.0
2005-07-29 12:00:00,1.22828,1.2284,1.22802,1.2283,310699999.0
2005-07-29 12:05:00,1.22833,1.22837,1.2281,1.2282,378699999.0
2005-07-29 12:10:00,1.22814,1.22828,1.22799,1.22815,392900000.0
2005-07-29 12:15:00,1.22815,1.22825,1.22802,1.22812,468399996.0
2005-07-29 12:20:00,1.22804,1.22815,1.22776,1.22805,331399994.0
2005-07-29 12:25:00,1.22806,1.22815,1.22744,1.2276,547600001.0
2005-07-29 12:30:00,1.22757,1.22831,1.22757,1.22825,566700000.0
2005-07-29 12:35:00,1.22832,1.2286,1.22825,1.22858,345600000.0
2005-07-29 12:40:00,1.22863,1.22863,1.22801,1.22825,460700001.0
2005-07-29 12:45:00,1.2283,1.22835,1.22745,1.22772,407400004.0
2005-07-29 12:50:00,1.22774,1.22795,1.22757,1.22767,297199999.0
2005-07-29 12:55:00,1.22763,1.22804,1.22749,1.22804,399000001.0
2005-07-29 13:00:00,1.22797,1.22797,1.22733,1.22736,450700001.0
2005-07-29 13:05:00,1.22737,1.22767,1.22712,1.22767,352199999.0
2005-07-29 13:10:00,1.22762,1.22765,1.22735,1.22752,422699999.0
2005-07-29 13:15:00,1.22733,1.22735,1.22696,1.22715,317100002.0
2005-07-29 13:20:00,1.22724,1.22805,1.22722,1.22784,377200003.0
2005-07-29 13:25:00,1.22768,1.22793,1.22749,1.22784,227900001.0
2005-07-29 13:30:00,1.22787,1.22817,1.22778,1.22811,288899998.0
2005-07-29 13:35:00,1.2281,1.22815,1.22747,1.22788,611999998.0
2005-07-29 13:40:00,1.22797,1.22797,1.22729,1.22739,369199998.0
2005-07-29 13:45:00,1.22754,1.22764,1.22728,1.22743,234900000.0
2005-07-29 13:50:00,1.22752,1.22816,1.22749,1.22811,366400001.0
2005-07-29 13:55:00,1.22808,1.22841,1.22787,1.22811,391199999.0
2005-07-29 14:00:00,1.22808,1.22815,1.22776,1.2278,328300003.0
2005-07-29 14:05:00,1.22775,1.22821,1.22775,1.22795,257300001.0
2005-07-29 14:10:00,1.228,1.22831,1.22776,1.22827,538589997.0
2005-07-29 14:15:00,1.22847,1.22847,1.2282,1.22841,508400000.0
2005-07-29 14:20:00,1.22855,1.2295,1.22855,1.22947,415100004.0
2005-07-29 14:25:00,1.22951,1.23035,1.22947,1.23012,501299996.0
2005-07-29 14:30:00,1.22955,1.23042,1.22765,1.22994,504599997.0
2005-07-29 14:35:00,1.2296,1.2296,1.22746,1.22753,515199998.0
2005-07-29 14:40:00,1.22735,1.22748,1.22682,1.22688,242200001.0
2005-07-29 14:45:00,1.22661,1.22697,1.22582,1.22582,567900002.0
2005-07-29 14:50:00,1.22594,1.2266,1.22594,1.22601,475299998.0
2005-07-29 14:55:00,1.22613,1.22656,1.22594,1.22641,429000005.0
2005-07-29 15:00:00,1.22649,1.22688,1.22596,1.226,534000009.0
2005-07-29 15:05:00,1.22605,1.22654,1.2257,1.2262,456499999.0
2005-07-29 15:10:00,1.22603,1.22666,1.22601,1.22653,528500002.0
2005-07-29 15:15:00,1.22655,1.22671,1.22617,1.22654,467000005.0
2005-07-29 15:20:00,1.22653,1.22705,1.22615,1.22645,375800000.0
2005-07-29 15:25:00,1.22652,1.22661,1.22634,1.22637,309900001.0
2005-07-29 15:30:00,1.22632,1.22702,1.22632,1.22658,555800000.0
2005-07-29 15:35:00,1.22656,1.22677,1.2264,1.22668,406700003.0
2005-07-29 15:40:00,1.22674,1.22674,1.22598,1.22607,357900000.0
2005-07-29 15:45:00,1.22603,1.22649,1.2258,1.22587,678200000.0
2005-07-29 15:50:00,1.22592,1.22617,1.22535,1.22617,563800002.0
2005-07-29 15:55:00,1.22633,1.228,1.22633,1.22697,323100000.0
2005-07-29 16:00:00,1.22721,1.22925,1.22721,1.22856,587400000.0
2005-07-29 16:05:00,1.2285,1.22871,1.22786,1.22808,556499999.0
2005-07-29 16:10:00,1.22827,1.22918,1.22799,1.22815,436300001.0
2005-07-29 16:15:00,1.22812,1.22854,1.228,1.2282,491800000.0
2005-07-29 16:20:00,1.22815,1.2284,1.22741,1.22741,372700000.0
2005-07-29 16:25:00,1.22719,1.22752,1.22678,1.22725,493199997.0
2005-07-29 16:30:00,1.22719,1.22739,1.22662,1.22662,425099996.0
2005-07-29 16:35:00,1.22636,1.22636,1.22528,1.22577,310000001.0
2005-07-29 16:40:00,1.226,1.22621,1.22576,1.22584,405500002.0
2005-07-29 16:45:00,1.2258,1.22624,1.22563,1.22614,551099999.0
2005-07-29 16:50:00,1.22613,1.22656,1.22605,1.22651,393199998.0
2005-07-29 16:55:00,1.22646,1.22649,1.22571,1.22572,384400001.0
2005-07-29 17:00:00,1.22558,1.22694,1.22541,1.22647,464599996.0
2005-07-29 17:05:00,1.22637,1.22654,1.22604,1.2262,538599995.0
2005-07-29 17:10:00,1.22629,1.22746,1.22629,1.22736,562799999.0
2005-07-29 17:15:00,1.22723,1.22776,1.22696,1.22768,470500003.0
2005-07-29 17:20:00,1.22771,1.22874,1.22744,1.228,654600003.0
2005-07-29 17:25:00,1.22813,1.2286,1.2271,1.2271,496900002.0
2005-07-29 17:30:00,1.22718,1.22746,1.22713,1.22742,246400001.0
2005-07-29 17:35:00,1.22728,1.22748,1.22601,1.22615,308499998.0
2005-07-29 17:40:00,1.22627,1.22675,1.22598,1.22675,358400000.0
2005-07-29 17:45:00,1.22669,1.22748,1.22656,1.22739,462700004.0
2005-07-29 17:50:00,1.22727,1.22754,1.22655,1.22688,395100001.0
2005-07-29 17:55:00,1.22681,1.22681,1.225,1.2254,564599997.0
2005-07-29 18:00:00,1.2253,1.22589,1.22514,1.22565,3010699998.0
2005-07-29 18:05:00,1.22569,1.22577,1.2254,1.22571,4455400007.0
2005-07-29 18:10:00,1.22582,1.22597,1.22554,1.22561,2442900002.0
2005-07-29 18:15:00,1.22551,1.22551,1.22499,1.2251,2933800013.0
2005-07-29 18:20:00,1.22518,1.22531,1.22498,1.225,2160400012.0
2005-07-29 18:25:00,1.22493,1.22508,1.22424,1.22424,2329800010.0
2005-07-29 18:30:00,1.2243,1.22435,1.22313,1.22317,2525800000.0
2005-07-29 18:35:00,1.22311,1.22355,1.22255,1.2235,1596699992.0
2005-07-29 18:40:00,1.22332,1.22353,1.22299,1.2234,2384800009.0
2005-07-29 18:45:00,1.2235,1.22387,1.22348,1.22367,1082000000.0
2005-07-29 18:50:00,1.22362,1.22364,1.22257,1.22266,1263600008.0
2005-07-29 18:55:00,1.22261,1.22284,1.22158,1.22284,1758390003.0
2005-07-29 19:00:00,1.22309,1.2233,1.22273,1.22285,1235300003.0
2005-07-29 19:05:00,1.22295,1.22352,1.22292,1.22295,1970100019.0
2005-07-29 19:10:00,1.223,1.22303,1.22269,1.22285,1227300010.0
2005-07-29 19:15:00,1.22269,1.22269,1.22234,1.22268,1668500007.0
2005-07-29 19:20:00,1.2227,1.22307,1.22257,1.22307,634600000.0
2005-07-29 19:25:00,1.22306,1.22335,1.22284,1.22284,938200003.0
2005-07-29 19:30:00,1.22298,1.22309,1.22274,1.22275,680900003.0
2005-07-29 19:35:00,1.22287,1.22313,1.22287,1.223,1224299998.0
2005-07-29 19:40:00,1.22305,1.22328,1.223,1.22317,828400003.0
2005-07-29 19:45:00,1.22323,1.22397,1.22323,1.2239,510800005.0
2005-07-29 19:50:00,1.22388,1.224,1.22368,1.22368,383799998.0
2005-07-29 19:55:00,1.22364,1.22373,1.22325,1.22325,899199995.0
2005-07-29 20:00:00,1.2233,1.22372,1.22329,1.22368,995099999.0
2005-07-29 20:05:00,1.22364,1.22398,1.22352,1.22393,946199993.0
2005-07-29 20:10:00,1.2239,1.22433,1.22374,1.22426,909400003.0
2005-07-29 20:15:00,1.22432,1.22432,1.2241,1.22423,1955400006.0
2005-07-29 20:20:00,1.22424,1.22485,1.22417,1.22447,1571200005.0
2005-07-29 20:25:00,1.22447,1.22458,1.22432,1.22437,1492800016.0
2005-07-29 20:30:00,1.22431,1.22441,1.22367,1.22376,1212599991.0
2005-07-29 20:35:00,1.22375,1.22375,1.22333,1.22344,1484199996.0
2005-07-29 20:40:00,1.2234,1.22358,1.22313,1.22352,1852900011.0
2005-07-29 20:45:00,1.22347,1.22347,1.22318,1.22328,1131700001.0
2005-07-29 20:50:00,1.22325,1.22383,1.22315,1.22355,1055499996.0
2005-07-29 20:55:00,1.22361,1.22433,1.22328,1.22433,1796700006.0
2005-07-29 21:00:00,1.22395,1.22431,1.22379,1.22395,2849000005.0
2005-07-29 21:05:00,1.22395,1.22409,1.2238,1.22385,1641890012.0
2005-07-29 21:10:00,1.22384,1.22384,1.22342,1.22347,1732299996.0
2005-07-29 21:15:00,1.22345,1.22375,1.2233,1.22347,535300002.0
2005-07-29 21:20:00,1.22348,1.22395,1.22348,1.22388,286800001.0
2005-07-29 21:25:00,1.224,1.22403,1.22358,1.22365,725500006.0
2005-07-29 21:30:00,1.2236,1.22372,1.22354,1.22368,647799993.0
2005-07-29 21:35:00,1.2237,1.2238,1.22365,1.22378,710700000.0
2005-07-29 21:40:00,1.22378,1.22406,1.22358,1.22367,663590001.0
2005-07-29 21:45:00,1.2237,1.22383,1.22365,1.22377,662900001.0
2005-07-29 21:50:00,1.22375,1.22388,1.22362,1.22375,538899998.0
2005-07-29 21:55:00,1.22382,1.22391,1.22361,1.22377,400499997.0
2005-07-29 22:00:00,1.2238,1.22441,1.2236,1.22417,1126800003.0
2005-07-29 22:05:00,1.22413,1.2242,1.22387,1.22397,766800000.0
2005-07-29 22:10:00,1.22397,1.224,1.22321,1.2233,612300000.0
2005-07-29 22:15:00,1.22342,1.22359,1.22335,1.22357,546200001.0
2005-07-29 22:20:00,1.22342,1.22363,1.22342,1.22356,635190007.0
2005-07-29 22:25:00,1.22358,1.22365,1.22336,1.22336,840400010.0
2005-07-29 22:30:00,1.22333,1.22402,1.22322,1.22354,926399999.0
2005-07-29 22:35:00,1.22363,1.22381,1.22339,1.2237,720000006.0
2005-07-29 22:40:00,1.22375,1.22446,1.22367,1.22419,818000001.0
2005-07-29 22:45:00,1.2244,1.22454,1.22322,1.22322,442300002.0
2005-07-29 22:50:00,1.22313,1.22343,1.22292,1.2232,595900003.0
2005-07-29 22:55:00,1.22316,1.22327,1.22259,1.22281,594199999.0
2005-08-01 00:00:00,1.2222,1.2222,1.2222,1.2222,115000003.0
2005-08-01 00:05:00,1.2222,1.2226,1.2222,1.2226,345000009.0
2005-08-01 00:10:00,1.2225,1.2225,1.2225,1.2225,115000003.0
2005-08-01 00:20:00,1.2226,1.223,1.2226,1.2229,575000015.0
2005-08-01 00:25:00,1.223,1.2231,1.2225,1.2225,460000012.0
2005-08-01 00:30:00,1.2227,1.2229,1.2225,1.2229,230000006.0
2005-08-01 00:45:00,1.223,1.223,1.223,1.223,115000003.0
2005-08-01 00:50:00,1.2233,1.2233,1.2231,1.2233,115000003.0
2005-08-01 01:00:00,1.223,1.2233,1.223,1.2233,230000006.0
2005-08-01 01:10:00,1.2233,1.2237,1.2233,1.2237,345000009.0
2005-08-01 01:15:00,1.2239,1.2241,1.2239,1.2239,575000015.0
2005-08-01 01:20:00,1.2241,1.2243,1.2241,1.2243,115000003.0
2005-08-01 01:25:00,1.2245,1.2245,1.2243,1.2245,345000009.0
2005-08-01 01:30:00,1.2243,1.2251,1.2243,1.2251,115000003.0
2005-08-01 01:35:00,1.2247,1.2258,1.2247,1.2249,345000009.0
2005-08-01 01:40:00,1.2251,1.2251,1.2243,1.2243,345000009.0
2005-08-01 01:45:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:50:00,1.2241,1.2241,1.2241,1.2241,115000003.0
2005-08-01 01:55:00,1.2241,1.2241,1.2239,1.2239,230000006.0
2005-08-01 02:00:00,1.22383,1.22396,1.22377,1.22389,351800004.0
2005-08-01 02:05:00,1.224,1.22408,1.22263,1.22325,243500001.0
2005-08-01 02:10:00,1.2235,1.22358,1.22325,1.2235,229999999.0
2005-08-01 02:15:00,1.22365,1.22386,1.2235,1.22371,319899999.0
2005-08-01 02:20:00,1.2237,1.2239,1.22191,1.22382,500500001.0
2005-08-01 02:25:00,1.22385,1.22405,1.2238,1.224,285900002.0
2005-08-01 02:30:00,1.22422,1.22424,1.22398,1.22412,437500007.0
2005-08-01 02:35:00,1.22415,1.22415,1.22403,1.22415,245100003.0
2005-08-01 02:40:00,1.22403,1.22413,1.22395,1.224,226800001.0
2005-08-01 02:45:00,1.22395,1.22415,1.22227,1.22405,261500003.0
2005-08-01 02:50:00,1.22173,1.22406,1.22173,1.22395,494399998.0
2005-08-01 02:55:00,1.22325,1.22381,1.22166,1.2233,519700000.0
2005-08-01 03:00:00,1.22332,1.22366,1.22133,1.22151,532500001.0
2005-08-01 03:05:00,1.2215,1.22288,1.2215,1.22246,364499996.0
2005-08-01 03:10:00,1.22247,1.22278,1.22235,1.22265,446100006.0
2005-08-01 03:15:00,1.22265,1.22285,1.22245,1.22285,351899999.0
2005-08-01 03:20:00,1.22295,1.22295,1.22263,1.2227,243500001.0
2005-08-01 03:25:00,1.22271,1.22288,1.22267,1.22276,317899996.0
2005-08-01 03:30:00,1.2228,1.22288,1.22267,1.22281,443900005.0
2005-08-01 03:35:00,1.22276,1.22294,1.22268,1.2227,250800001.0
2005-08-01 03:40:00,1.22267,1.22277,1.22157,1.22157,359199999.0
2005-08-01 03:45:00,1.22147,1.22173,1.22147,1.22165,493500003.0
2005-08-01 03:50:00,1.22165,1.2218,1.22157,1.22162,266100001.0
2005-08-01 03:55:00,1.22168,1.22185,1.2215,1.22165,271600001.0
2005-08-01 04:00:00,1.22169,1.22189,1.2215,1.22163,338800001.0
2005-08-01 04:05:00,1.2218,1.22205,1.22172,1.22202,262499999.0
2005-08-01 04:10:00,1.222,1.22257,1.22147,1.22147,527890001.0
2005-08-01 04:15:00,1.22154,1.22235,1.22154,1.2221,319400003.0
2005-08-01 04:20:00,1.22231,1.22231,1.2216,1.22175,385100003.0
2005-08-01 04:25:00,1.22166,1.22198,1.22164,1.22185,191600002.0
2005-08-01 04:30:00,1.22185,1.22205,1.22183,1.222,375500004.0
2005-08-01 04:35:00,1.22209,1.22217,1.22138,1.2214,364700004.0
2005-08-01 04:40:00,1.22153,1.2219,1.22141,1.22165,326799996.0
2005-08-01 04:45:00,1.22161,1.2218,1.22135,1.22145,497000006.0
2005-08-01 04:50:00,1.22147,1.22165,1.22136,1.22148,456100001.0
2005-08-01 04:55:00,1.22151,1.22166,1.22142,1.22147,274700003.0
2005-08-01 05:00:00,1.22167,1.22167,1.22139,1.22153,578799998.0
2005-08-01 05:05:00,1.22143,1.22171,1.22137,1.22137,344100002.0
2005-08-01 05:10:00,1.22132,1.22151,1.22012,1.22032,363800000.0
2005-08-01 05:15:00,1.22028,1.22056,1.21985,1.2201,583099996.0
2005-08-01 05:20:00,1.22005,1.22005,1.21874,1.21891,396900000.0
2005-08-01 05:25:00,1.21896,1.21971,1.21896,1.21961,531599998.0
2005-08-01 05:30:00,1.21952,1.21969,1.21909,1.21909,376900002.0
2005-08-01 05:35:00,1.21937,1.21985,1.21937,1.21978,303800001.0
2005-08-01 05:40:00,1.21965,1.22001,1.21957,1.21995,303100000.0
2005-08-01 05:45:00,1.21989,1.2201,1.21972,1.22008,553199998.0
2005-08-01 05:50:00,1.21995,1.22005,1.21963,1.21969,623100006.0
2005-08-01 05:55:00,1.21971,1.21995,1.2197,1.21985,408000006.0
2005-08-01 06:00:00,1.21988,1.21995,1.21964,1.21965,353999998.0
2005-08-01 06:05:00,1.21975,1.21975,1.21954,1.21963,353900004.0
2005-08-01 06:10:00,1.21978,1.21978,1.2196,1.2197,366999997.0
2005-08-01 06:15:00,1.2197,1.21975,1.21952,1.2197,462600003.0
2005-08-01 06:20:00,1.21967,1.22005,1.21967,1.22,313499998.0
2005-08-01 06:25:00,1.21995,1.22001,1.2198,1.21982,299300001.0
2005-08-01 06:30:00,1.21979,1.2198,1.21958,1.21962,375500004.0
2005-08-01 06:35:00,1.21965,1.21986,1.21961,1.21986,392099996.0
2005-08-01 06:40:00,1.22,1.22025,1.22,1.22002,523799997.0
2005-08-01 06:45:00,1.2202,1.22043,1.22003,1.22003,261900003.0
2005-08-01 06:50:00,1.22012,1.22021,1.21953,1.21984,162400001.0
2005-08-01 06:55:00,1.21978,1.21978,1.21933,1.2196,394899994.0
2005-08-01 07:00:00,1.21955,1.2196,1.21898,1.21925,543099997.0
2005-08-01 07:05:00,1.21911,1.21912,1.21863,1.2187,458400001.0
2005-08-01 07:10:00,1.21867,1.21885,1.21865,1.21873,305200001.0
2005-08-01 07:15:00,1.21871,1.21871,1.21845,1.21863,410400002.0
2005-08-01 07:20:00,1.21865,1.2187,1.21809,1.21814,363299999.0
2005-08-01 07:25:00,1.21803,1.21814,1.21781,1.21798,273300002.0
2005-08-01 07:30:00,1.21792,1.21807,1.21778,1.21795,289800002.0
2005-08-01 07:35:00,1.21789,1.21799,1.2173,1.21778,430499996.0
2005-08-01 07:40:00,1.21788,1.21807,1.21755,1.21773,305499995.0
2005-08-01 07:45:00,1.21764,1.21813,1.21764,1.21802,358399997.0
2005-08-01 07:50:00,1.21808,1.21822,1.21778,1.2182,452999998.0
2005-08-01 07:55:00,1.21817,1.21901,1.218,1.21817,369600004.0
2005-08-01 08:00:00,1.21815,1.21834,1.21815,1.21825,250000002.0
2005-08-01 08:05:00,1.2182,1.21822,1.21802,1.21802,523199996.0
2005-08-01 08:10:00,1.21813,1.21853,1.21813,1.21848,445099999.0
2005-08-01 08:15:00,1.2185,1.21871,1.21843,1.21848,492900001.0
2005-08-01 08:20:00,1.21853,1.21892,1.21842,1.2189,428900002.0
2005-08-01 08:25:00,1.21888,1.21888,1.2184,1.21867,237699998.0
2005-08-01 08:30:00,1.21874,1.21893,1.21874,1.21885,399599998.0
2005-08-01 08:35:00,1.21886,1.21961,1.21873,1.21957,349100008.0
2005-08-01 08:40:00,1.21957,1.21976,1.21928,1.21937,397699997.0
2005-08-01 08:45:00,1.21937,1.21938,1.21899,1.21905,273499999.0
2005-08-01 08:50:00,1.21895,1.21905,1.21843,1.21869,296200003.0
2005-08-01 08:55:00,1.21864,1.21864,1.21788,1.21801,457200002.0
2005-08-01 09:00:00,1.21805,1.21825,1.21785,1.21818,219800003.0
2005-08-01 09:05:00,1.21818,1.21868,1.21802,1.21851,460400001.0
2005-08-01 09:10:00,1.21853,1.21941,1.21833,1.21843,362700000.0
2005-08-01 09:15:00,1.21867,1.21909,1.21867,1.21906,476000005.0
2005-08-01 09:20:00,1.2191,1.21924,1.21903,1.21903,229000001.0
2005-08-01 09:25:00,1.21907,1.21907,1.21884,1.21905,321599998.0
2005-08-01 09:30:00,1.21896,1.21896,1.21844,1.21863,320299998.0
2005-08-01 09:35:00,1.21862,1.21862,1.21818,1.21818,468700005.0
2005-08-01 09:40:00,1.21832,1.21837,1.21817,1.21818,527999999.0
2005-08-01 09:45:00,1.21817,1.21822,1.21762,1.21776,586100007.0
2005-08-01 09:50:00,1.21777,1.21824,1.21769,1.21816,499399993.0
2005-08-01 09:55:00,1.21819,1.21819,1.21782,1.21792,294300000.0
2005-08-01 10:00:00,1.21786,1.21804,1.21749,1.21749,449300002.0
2005-08-01 10:05:00,1.21752,1.21764,1.21736,1.21743,394000003.0
2005-08-01 10:10:00,1.21728,1.21745,1.21711,1.21728,497000002.0
2005-08-01 10:15:00,1.21728,1.21728,1.2163,1.21646,762200005.0
2005-08-01 10:20:00,1.21622,1.21634,1.2157,1.21609,503900003.0
2005-08-01 10:25:00,1.21612,1.21644,1.21608,1.21636,537699999.0
2005-08-01 10:30:00,1.21633,1.21689,1.21624,1.21687,410300002.0
2005-08-01 10:35:00,1.21682,1.217,1.21654,1.21686,591100002.0
2005-08-01 10:40:00,1.21684,1.2171,1.21681,1.21697,398100002.0
2005-08-01 10:45:00,1.2171,1.21815,1.217,1.21765,560300003.0
2005-08-01 10:50:00,1.21753,1.21763,1.21642,1.21661,419500001.0
2005-08-01 10:55:00,1.21665,1.21678,1.21651,1.21657,641300002.0
2005-08-01 11:00:00,1.21624,1.21647,1.21624,1.21638,562400007.0
2005-08-01 11:05:00,1.2164,1.21673,1.2164,1.21654,300300001.0
2005-08-01 11:10:00,1.21653,1.21693,1.21642,1.2166,502500003.0
2005-08-01 11:15:00,1.21661,1.21675,1.21645,1.21656,547999995.0
2005-08-01 11:20:00,1.21664,1.21705,1.21664,1.21677,369900002.0
2005-08-01 11:25:00,1.21685,1.21709,1.21675,1.21703,416400000.0
2005-08-01 11:30:00,1.21714,1.21752,1.21713,1.21727,626199999.0
2005-08-01 11:35:00,1.2173,1.21743,1.21704,1.21732,487800001.0
2005-08-01 11:40:00,1.21727,1.21727,1.21666,1.21718,548700000.0
2005-08-01 11:45:00,1.21725,1.21725,1.21715,1.21715,417800004.0
2005-08-01 11:50:00,1.2172,1.21725,1.21713,1.21718,537100003.0
2005-08-01 11:55:00,1.21725,1.21738,1.21698,1.2173,622700000.0
2005-08-01 12:00:00,1.21739,1.2175,1.21733,1.21748,308100000.0
2005-08-01 12:05:00,1.21748,1.21884,1.21744,1.2186,428500003.0
2005-08-01 12:10:00,1.21868,1.21889,1.21857,1.21872,565800000.0
2005-08-01 12:15:00,1.21865,1.21898,1.21865,1.21898,610699996.0
2005-08-01 12:20:00,1.21897,1.21916,1.21868,1.21885,419200001.0
2005-08-01 12:25:00,1.21887,1.21895,1.21849,1.21868,458000000.0
2005-08-01 12:30:00,1.21871,1.21879,1.21824,1.21831,303900002.0
2005-08-01 12:35:00,1.21821,1.21824,1.21749,1.21824,413000003.0
2005-08-01 12:40:00,1.21837,1.21841,1.21795,1.218,382500000.0
2005-08-01 12:45:00,1.21805,1.21813,1.21694,1.21699,454800004.0
2005-08-01 12:50:00,1.21706,1.21764,1.21706,1.21707,283000006.0
2005-08-01 12:55:00,1.21708,1.21718,1.21665,1.21685,358800001.0
2005-08-01 13:00:00,1.21685,1.21722,1.21685,1.21712,407600001.0
2005-08-01 13:05:00,1.21705,1.21725,1.2169,1.21696,455000000.0
2005-08-01 13:10:00,1.21695,1.21707,1.21648,1.21702,367100000.0
2005-08-01 13:15:00,1.21695,1.21745,1.21692,1.2171,403600000.0
2005-08-01 13:20:00,1.21717,1.21742,1.21681,1.2169,440700002.0
2005-08-01 13:25:00,1.21671,1.21671,1.21639,1.21645,541300004.0
2005-08-01 13:30:00,1.21651,1.2172,1.21647,1.21696,348699998.0
2005-08-01 13:35:00,1.217,1.21705,1.21672,1.21672,384199999.0
2005-08-01 13:40:00,1.2166,1.21702,1.2165,1.21653,479100003.0
2005-08-01 13:45:00,1.21655,1.2171,1.21655,1.21692,391600002.0
2005-08-01 13:50:00,1.21685,1.21699,1.21673,1.21694,252400001.0
2005-08-01 13:55:00,1.21693,1.21728,1.21676,1.21723,563900002.0
2005-08-01 14:00:00,1.21718,1.21755,1.21676,1.21702,248100002.0
2005-08-01 14:05:00,1.21697,1.21714,1.21669,1.2168,345699998.0
2005-08-01 14:10:00,1.2169,1.21715,1.21688,1.21697,464799997.0
2005-08-01 14:15:00,1.21698,1.2171,1.21647,1.21661,492900002.0
2005-08-01 14:20:00,1.21655,1.21711,1.21646,1.21677,342800000.0
2005-08-01 14:25:00,1.21688,1.21688,1.21619,1.2162,305600006.0
2005-08-01 14:30:00,1.21632,1.21663,1.21625,1.21653,413099999.0
2005-08-01 14:35:00,1.2164,1.21678,1.21637,1.21652,495500000.0
2005-08-01 14:40:00,1.2166,1.21681,1.2166,1.2168,402100002.0
2005-08-01 14:45:00,1.21695,1.21719,1.21694,1.21717,185199999.0
2005-08-01 14:50:00,1.21729,1.21734,1.21683,1.21694,349900001.0
2005-08-01 14:55:00,1.21698,1.21778,1.21689,1.21774,590099993.0
2005-08-01 15:00:00,1.21782,1.21799,1.21749,1.21759,335799999.0
2005-08-01 15:05:00,1.21765,1.21781,1.21705,1.21725,395000001.0
2005-08-01 15:10:00,1.21725,1.21736,1.21683,1.2169,499500003.0
2005-08-01 15:15:00,1.21713,1.21718,1.21687,1.21687,361900003.0
2005-08-01 15:20:00,1.21695,1.21701,1.21665,1.21685,532399998.0
2005-08-01 15:25:00,1.2168,1.21709,1.21675,1.21703,376100001.0
2005-08-01 15:30:00,1.21693,1.21725,1.21511,1.21534,372800002.0
2005-08-01 15:35:00,1.21531,1.21536,1.2146,1.2153,657999997.0
2005-08-01 15:40:00,1.21524,1.21584,1.21523,1.21546,370700001.0
2005-08-01 15:45:00,1.21544,1.21625,1.21536,1.21575,462400005.0
2005-08-01 15:50:00,1.21573,1.21596,1.21554,1.21596,298699998.0
2005-08-01 15:55:00,1.21595,1.21625,1.21564,1.21564,585590002.0
2005-08-01 16:00:00,1.21527,1.21576,1.21392,1.21428,346499996.0
2005-08-01 16:05:00,1.21431,1.21488,1.21342,1.21348,465399999.0
2005-08-01 16:10:00,1.21351,1.21351,1.21269,1.21337,422700002.0
2005-08-01 16:15:00,1.21329,1.21405,1.21277,1.21399,358500004.0
2005-08-01 16:20:00,1.214,1.21408,1.21349,1.21385,521300003.0
2005-08-01 16:25:00,1.21386,1.21388,1.2132,1.21334,496200002.0
2005-08-01 16:30:00,1.21321,1.21321,1.21232,1.21285,593100006.0
2005-08-01 16:35:00,1.21301,1.21345,1.21301,1.21337,437799999.0
2005-08-01 16:40:00,1.2132,1.21368,1.21303,1.21358,443400000.0
2005-08-01 16:45:00,1.2138,1.21388,1.21269,1.21343,477800000.0
2005-08-01 16:50:00,1.21337,1.21395,1.21296,1.21383,473200001.0
2005-08-01 16:55:00,1.21375,1.214,1.21277,1.21277,394500002.0
2005-08-01 17:00:00,1.21277,1.21326,1.21253,1.2131,411900002.0
2005-08-01 17:05:00,1.21284,1.21386,1.21284,1.21366,515000001.0
2005-08-01 17:10:00,1.21397,1.21424,1.21311,1.21378,266999999.0
2005-08-01 17:15:00,1.21384,1.21392,1.21358,1.21367,495900003.0
2005-08-01 17:20:00,1.21372,1.21382,1.21343,1.21343,514300006.0
2005-08-01 17:25:00,1.21354,1.21424,1.21345,1.21352,403999999.0
2005-08-01 17:30:00,1.21358,1.21364,1.21279,1.21312,436699997.0
2005-08-01 17:35:00,1.21308,1.21328,1.21307,1.21311,349000000.0
2005-08-01 17:40:00,1.21303,1.2133,1.21303,1.21326,293600001.0
2005-08-01 17:45:00,1.21323,1.21327,1.21274,1.21278,393100006.0
2005-08-01 17:50:00,1.2129,1.21362,1.2129,1.21354,410599998.0
2005-08-01 17:55:00,1.2135,1.21352,1.21303,1.21303,539800008.0
2005-08-01 18:00:00,1.21291,1.21325,1.21271,1.21313,3086300012.0
2005-08-01 18:05:00,1.21328,1.2134,1.21275,1.21275,4442200027.0
2005-08-01 18:10:00,1.21292,1.21325,1.21289,1.21316,2396800003.0
2005-08-01 18:15:00,1.21314,1.2133,1.21293,1.21322,2857400002.0
2005-08-01 18:20:00,1.21325,1.21328,1.21302,1.21318,2052700005.0
2005-08-01 18:25:00,1.21316,1.21328,1.21305,1.2131,2542000003.0
2005-08-01 18:30:00,1.2131,1.21324,1.21272,1.21305,2752200006.0
2005-08-01 18:35:00,1.21309,1.21319,1.21264,1.21288,1214300002.0
2005-08-01 18:40:00,1.21277,1.21299,1.21217,1.21268,2369999994.0
2005-08-01 18:45:00,1.21238,1.21266,1.21237,1.21255,1088100005.0
2005-08-01 18:50:00,1.2125,1.21265,1.21245,1.21253,1266199997.0
2005-08-01 18:55:00,1.21255,1.2129,1.21252,1.2129,1696300001.0
2005-08-01 19:00:00,1.21295,1.21326,1.21283,1.21315,1182999999.0
2005-08-01 19:05:00,1.21317,1.21331,1.21275,1.21275,1936300011.0
2005-08-01 19:10:00,1.21285,1.21305,1.21225,1.21245,1114899998.0
2005-08-01 19:15:00,1.2124,1.2124,1.21122,1.21122,1485699998.0
2005-08-01 19:20:00,1.21127,1.21127,1.21045,1.21051,711600002.0
2005-08-01 19:25:00,1.21051,1.21051,1.2085,1.2091,928500008.0
2005-08-01 19:30:00,1.20905,1.20954,1.20905,1.20945,859399999.0
2005-08-01 19:35:00,1.20937,1.20964,1.20893,1.20943,1142099992.0
2005-08-01 19:40:00,1.20943,1.20969,1.20925,1.20967,984499993.0
2005-08-01 19:45:00,1.20973,1.21011,1.20973,1.20999,678900000.0
2005-08-01 19:50:00,1.20995,1.2101,1.20995,1.2101,370300001.0
2005-08-01 19:55:00,1.21017,1.21054,1.20996,1.21036,854300002.0
2005-08-01 20:00:00,1.21045,1.21048,1.21017,1.21018,952500006.0
2005-08-01 20:05:00,1.21015,1.21055,1.20989,1.21045,956699995.0
2005-08-01 20:10:00,1.21042,1.21064,1.21025,1.21045,1238099997.0
2005-08-01 20:15:00,1.21038,1.21051,1.21014,1.21033,1567000005.0
2005-08-01 20:20:00,1.21032,1.21045,1.21019,1.21026,2263599998.0
2005-08-01 20:25:00,1.2103,1.2103,1.20969,1.20969,1811100003.0
2005-08-01 20:30:00,1.20966,1.2102,1.20961,1.21013,1244700002.0
2005-08-01 20:35:00,1.21013,1.21028,1.21,1.2101,1496600007.0
2005-08-01 20:40:00,1.21006,1.21019,1.2097,1.20984,1714200012.0
2005-08-01 20:45:00,1.20978,1.20978,1.20936,1.20945,1150399999.0
2005-08-01 20:50:00,1.20943,1.20971,1.20943,1.20962,936800003.0
2005-08-01 20:55:00,1.20972,1.21015,1.20963,1.21005,1679800002.0
2005-08-01 21:00:00,1.21009,1.21066,1.21009,1.21034,2784700001.0
2005-08-01 21:05:00,1.21032,1.21059,1.2102,1.21056,2005200006.0
2005-08-01 21:10:00,1.21063,1.21063,1.21014,1.21027,1819300005.0
2005-08-01 21:15:00,1.21027,1.21045,1.21025,1.21043,489899996.0
2005-08-01 21:20:00,1.21045,1.21047,1.21014,1.2102,136800001.0
2005-08-01 21:25:00,1.2103,1.21054,1.2103,1.21045,866299996.0
2005-08-01 21:30:00,1.21052,1.21066,1.21045,1.21061,576199999.0
2005-08-01 21:35:00,1.21062,1.21072,1.21039,1.21067,755400003.0
2005-08-01 21:40:00,1.21067,1.21068,1.21042,1.21047,720699997.0
2005-08-01 21:45:00,1.21042,1.21091,1.21042,1.21082,781200001.0
2005-08-01 21:50:00,1.21076,1.21141,1.21076,1.21117,605600005.0
2005-08-01 21:55:00,1.2113,1.21141,1.21115,1.21128,330299995.0
2005-08-01 22:00:00,1.2113,1.21139,1.21119,1.21123,951100003.0
2005-08-01 22:05:00,1.21121,1.21136,1.21115,1.21135,653500000.0
2005-08-01 22:10:00,1.21133,1.21133,1.21089,1.21122,387900002.0
2005-08-01 22:15:00,1.21128,1.21128,1.21115,1.2112,498499998.0
2005-08-01 22:20:00,1.2112,1.21138,1.2112,1.21135,657100006.0
2005-08-01 22:25:00,1.21135,1.21152,1.21103,1.21152,580099998.0
2005-08-01 22:30:00,1.21153,1.21153,1.21088,1.21132,930900002.0
2005-08-01 22:35:00,1.21138,1.21155,1.2112,1.21144,514600004.0
2005-08-01 22:40:00,1.21152,1.21152,1.21127,1.21127,729300003.0
2005-08-01 22:45:00,1.21128,1.21166,1.21121,1.21156,307100000.0
2005-08-01 22:50:00,1.21158,1.21163,1.21122,1.2113,469700003.0
2005-08-01 22:55:00,1.2113,1.21139,1.2109,1.21103,673099999.0
2005-08-01 23:00:00,1.21127,1.21187,1.21101,1.21187,532399997.0
2005-08-01 23:05:00,1.21168,1.2117,1.21114,1.21116,606499998.0
2005-08-01 23:10:00,1.21119,1.21163,1.21119,1.21132,625300004.0
2005-08-01 23:15:00,1.21149,1.21173,1.21117,1.21128,693100001.0
2005-08-01 23:20:00,1.2112,1.21146,1.21104,1.21146,427999998.0
2005-08-01 23:25:00,1.21154,1.21154,1.21129,1.21137,558400001.0
2005-08-01 23:30:00,1.21122,1.21127,1.21103,1.21125,379100000.0
2005-08-01 23:35:00,1.2111,1.21125,1.21109,1.2112,404099999.0
2005-08-01 23:40:00,1.21117,1.21133,1.21115,1.21118,418300006.0
2005-08-01 23:45:00,1.21128,1.2114,1.21115,1.21135,373799999.0
2005-08-01 23:50:00,1.21145,1.21145,1.21126,1.2113,272399997.0
2005-08-01 23:55:00,1.21125,1.21145,1.21122,1.21138,307299995.0
2005-08-02 00:00:00,1.21145,1.21161,1.21137,1.21147,247400005.0
2005-08-02 00:05:00,1.21145,1.21155,1.21133,1.21144,354200000.0
2005-08-02 00:10:00,1.21113,1.21153,1.21111,1.2114,459200004.0
2005-08-02 00:15:00,1.2114,1.21165,1.21135,1.21158,419299997.0
2005-08-02 00:20:00,1.21148,1.2117,1.21137,1.21162,434000004.0
2005-08-02 00:25:00,1.21145,1.21149,1.21126,1.21135,496100000.0
2005-08-02 00:30:00,1.21135,1.21183,1.21124,1.2118,200699999.0
2005-08-02 00:35:00,1.21172,1.21175,1.21152,1.21152,246800002.0
2005-08-02 00:40:00,1.21157,1.21175,1.21155,1.2116,381300000.0
2005-08-02 00:45:00,1.2116,1.21165,1.21152,1.21153,496700001.0
2005-08-02 00:50:00,1.21165,1.21165,1.21135,1.21142,585000006.0
2005-08-02 00:55:00,1.21143,1.21154,1.21115,1.21126,431700005.0
2005-08-02 01:00:00,1.2113,1.21138,1.21082,1.21102,450599999.0
2005-08-02 01:05:00,1.2111,1.21125,1.21097,1.21106,312999998.0
2005-08-02 01:10:00,1.21092,1.21133,1.2109,1.21125,137399999.0
2005-08-02 01:15:00,1.21133,1.21148,1.2112,1.21136,309099997.0
2005-08-02 01:20:00,1.21132,1.2114,1.21104,1.21121,263000002.0
2005-08-02 01:25:00,1.2114,1.21171,1.21135,1.21168,306700002.0
2005-08-02 01:30:00,1.21163,1.21198,1.21163,1.21189,205199999.0
2005-08-02 01:35:00,1.21199,1.21202,1.21183,1.21195,292999997.0
2005-08-02 01:40:00,1.21184,1.21208,1.2118,1.212,242300000.0
2005-08-02 01:45:00,1.212,1.21205,1.21157,1.21157,182599998.0
2005-08-02 01:50:00,1.2115,1.21165,1.21145,1.2115,221900000.0
2005-08-02 01:55:00,1.2116,1.21164,1.21125,1.2116,331399999.0
2005-08-02 02:00:00,1.2116,1.21165,1.2115,1.21151,266100002.0
2005-08-02 02:05:00,1.21155,1.21185,1.21142,1.21172,472900004.0
2005-08-02 02:10:00,1.21178,1.21188,1.2117,1.2118,237599999.0
2005-08-02 02:15:00,1.21185,1.2122,1.21175,1.21208,275499999.0
2005-08-02 02:20:00,1.21204,1.21221,1.21199,1.21205,329200003.0
2005-08-02 02:25:00,1.21204,1.21206,1.21192,1.212,344900004.0
2005-08-02 02:30:00,1.21205,1.21215,1.21195,1.21201,449000008.0
2005-08-02 02:35:00,1.21202,1.21222,1.21193,1.21217,344000002.0
2005-08-02 02:40:00,1.21183,1.21215,1.21174,1.2119,444399999.0
2005-08-02 02:45:00,1.21185,1.21211,1.21172,1.212,288900003.0
2005-08-02 02:50:00,1.21196,1.21225,1.2117,1.21174,182699999.0
2005-08-02 02:55:00,1.21179,1.21197,1.21173,1.21185,279900000.0
2005-08-02 03:00:00,1.21188,1.21194,1.2116,1.21182,501799998.0
2005-08-02 03:05:00,1.21189,1.2122,1.21186,1.21186,250499999.0
2005-08-02 03:10:00,1.21152,1.21152,1.21097,1.21123,292400004.0
2005-08-02 03:15:00,1.21124,1.21127,1.21081,1.211,384000001.0
2005-08-02 03:20:00,1.21105,1.21187,1.211,1.21187,385500001.0
2005-08-02 03:25:00,1.21177,1.21243,1.21152,1.21205,465399997.0
2005-08-02 03:30:00,1.21207,1.21249,1.21193,1.21232,362799999.0
2005-08-02 03:35:00,1.21225,1.21261,1.21225,1.21242,422500003.0
2005-08-02 03:40:00,1.21234,1.21248,1.21222,1.21229,257499996.0
2005-08-02 03:45:00,1.21237,1.21245,1.21133,1.21185,477500001.0
2005-08-02 03:50:00,1.21204,1.21235,1.21202,1.21222,355100005.0
2005-08-02 03:55:00,1.2122,1.2122,1.21172,1.21198,181499999.0
2005-08-02 04:00:00,1.21181,1.21234,1.21173,1.21228,308000003.0
2005-08-02 04:05:00,1.21231,1.21245,1.21227,1.21243,267499998.0
2005-08-02 04:10:00,1.21241,1.21255,1.21236,1.21245,415900003.0
2005-08-02 04:15:00,1.21247,1.2126,1.21223,1.21248,295500000.0
2005-08-02 04:20:00,1.21255,1.21255,1.2124,1.2124,319600005.0
2005-08-02 04:25:00,1.21269,1.21308,1.21249,1.21249,276300000.0
2005-08-02 04:30:00,1.21245,1.21263,1.2124,1.21258,350100001.0
2005-08-02 04:35:00,1.21262,1.21269,1.2123,1.21259,236099998.0
2005-08-02 04:40:00,1.21265,1.21294,1.21261,1.21287,337600000.0
2005-08-02 04:45:00,1.2124,1.21317,1.21239,1.21313,527600001.0
2005-08-02 04:50:00,1.21315,1.21325,1.21257,1.21267,261200003.0
2005-08-02 04:55:00,1.21265,1.21275,1.21246,1.21255,236500002.0
2005-08-02 05:00:00,1.2127,1.21278,1.2124,1.21243,410600005.0
2005-08-02 05:05:00,1.2127,1.21285,1.2127,1.21273,223300001.0
2005-08-02 05:10:00,1.21275,1.2129,1.21272,1.21283,258400001.0
2005-08-02 05:15:00,1.21263,1.21265,1.21233,1.21242,363300001.0
2005-08-02 05:20:00,1.21261,1.21261,1.21235,1.21245,310700000.0
2005-08-02 05:25:00,1.2124,1.21245,1.21207,1.2123,253999998.0
2005-08-02 05:30:00,1.21222,1.21249,1.21199,1.21232,487000004.0
2005-08-02 05:35:00,1.21244,1.21265,1.21239,1.21249,279500002.0
2005-08-02 05:40:00,1.21274,1.21323,1.21267,1.21298,330099998.0
2005-08-02 05:45:00,1.21289,1.21313,1.21289,1.21313,336700001.0
2005-08-02 05:50:00,1.21305,1.21364,1.21291,1.2133,523600005.0
2005-08-02 05:55:00,1.21336,1.21362,1.2132,1.21356,507900001.0
2005-08-02 06:00:00,1.21368,1.21368,1.21341,1.21349,338900000.0
2005-08-02 06:05:00,1.21355,1.2136,1.21324,1.21325,467900005.0
2005-08-02 06:10:00,1.21341,1.2135,1.21328,1.21338,434299999.0
2005-08-02 06:15:00,1.21355,1.21454,1.21334,1.21443,366200001.0
2005-08-02 06:20:00,1.2148,1.21523,1.21422,1.21469,443399993.0
2005-08-02 06:25:00,1.21458,1.21471,1.21438,1.21457,582699997.0
2005-08-02 06:30:00,1.21462,1.2147,1.2128,1.21395,488499994.0
2005-08-02 06:35:00,1.21371,1.21417,1.21236,1.2137,449399999.0
2005-08-02 06:40:00,1.21351,1.21351,1.21234,1.21327,447300002.0
2005-08-02 06:45:00,1.2133,1.21346,1.21305,1.21305,198499999.0
2005-08-02 06:50:00,1.21303,1.21303,1.21219,1.21242,376000001.0
2005-08-02 06:55:00,1.21281,1.213,1.21255,1.21258,401200002.0
2005-08-02 07:00:00,1.21244,1.21265,1.21224,1.21248,510999998.0
2005-08-02 07:05:00,1.21239,1.21293,1.21239,1.21257,303499999.0
2005-08-02 07:10:00,1.21247,1.21255,1.21242,1.21247,248200000.0
2005-08-02 07:15:00,1.2123,1.21275,1.21223,1.2124,397900003.0
2005-08-02 07:20:00,1.21235,1.21245,1.21235,1.21235,377300000.0
2005-08-02 07:25:00,1.2124,1.21247,1.21232,1.2124,281500004.0
2005-08-02 07:30:00,1.21235,1.2125,1.21225,1.21231,419300001.0
2005-08-02 07:35:00,1.21226,1.21232,1.21212,1.21217,310999998.0
2005-08-02 07:40:00,1.21215,1.21242,1.21215,1.21242,464800005.0
2005-08-02 07:45:00,1.21232,1.2126,1.21227,1.2125,350000002.0
2005-08-02 07:50:00,1.21257,1.21287,1.21244,1.21275,534500002.0
2005-08-02 07:55:00,1.2128,1.21285,1.21247,1.21247,424700005.0
2005-08-02 08:00:00,1.21235,1.21275,1.21235,1.21269,305300003.0
2005-08-02 08:05:00,1.2126,1.21263,1.21229,1.21232,483199998.0
2005-08-02 08:10:00,1.21241,1.21257,1.21206,1.21206,506800005.0
2005-08-02 08:15:00,1.21208,1.21226,1.21198,1.21207,195700001.0
2005-08-02 08:20:00,1.21202,1.21217,1.21195,1.21195,441100003.0
2005-08-02 08:25:00,1.21177,1.21177,1.21074,1.21074,472800002.0
2005-08-02 08:30:00,1.21075,1.21119,1.21075,1.21111,444400000.0
2005-08-02 08:35:00,1.21119,1.2112,1.21093,1.21093,458099995.0
2005-08-02 08:40:00,1.2109,1.2113,1.21089,1.21125,476900005.0
2005-08-02 08:45:00,1.211,1.21125,1.21098,1.21125,284900000.0
2005-08-02 08:50:00,1.21114,1.2112,1.21088,1.2112,259899999.0
2005-08-02 08:55:00,1.21122,1.21143,1.2112,1.21138,498499999.0
2005-08-02 09:00:00,1.21136,1.21167,1.21136,1.21152,423200004.0
2005-08-02 09:05:00,1.21154,1.21246,1.21148,1.21246,171699999.0
2005-08-02 09:10:00,1.21245,1.21245,1.21211,1.21217,305499998.0
2005-08-02 09:15:00,1.21205,1.21205,1.2113,1.2113,422900002.0
2005-08-02 09:20:00,1.21139,1.21159,1.21131,1.21136,395099998.0
2005-08-02 09:25:00,1.2114,1.21152,1.21115,1.21145,262800003.0
2005-08-02 09:30:00,1.21148,1.21179,1.21135,1.21135,365900001.0
2005-08-02 09:35:00,1.21145,1.2117,1.21132,1.21142,387499997.0
2005-08-02 09:40:00,1.21138,1.21148,1.21112,1.21117,353300002.0
2005-08-02 09:45:00,1.2111,1.2111,1.21083,1.211,225600002.0
2005-08-02 09:50:00,1.21091,1.21125,1.21077,1.21118,432299998.0
2005-08-02 09:55:00,1.2109,1.21151,1.21087,1.21151,483000000.0
2005-08-02 10:00:00,1.21146,1.21221,1.21137,1.21221,432800005.0
2005-08-02 10:05:00,1.21225,1.21235,1.21197,1.21208,440300002.0
2005-08-02 10:10:00,1.21208,1.21239,1.21208,1.21237,371999998.0
2005-08-02 10:15:00,1.21242,1.21284,1.21221,1.21283,556600003.0
2005-08-02 10:20:00,1.21285,1.21297,1.2125,1.2129,541800003.0
2005-08-02 10:25:00,1.21276,1.21288,1.21133,1.21133,554500003.0
2005-08-02 10:30:00,1.21124,1.21159,1.2112,1.21136,472599998.0
2005-08-02 10:35:00,1.21121,1.21153,1.21112,1.21148,475799998.0
2005-08-02 10:40:00,1.21142,1.2123,1.21142,1.21174,318900000.0
2005-08-02 10:45:00,1.21181,1.21225,1.21181,1.21225,634900006.0
2005-08-02 10:50:00,1.21222,1.21352,1.2121,1.21348,265600001.0
2005-08-02 10:55:00,1.21333,1.21333,1.21274,1.21299,541900000.0
2005-08-02 11:00:00,1.21294,1.21335,1.21291,1.21313,498599998.0
2005-08-02 11:05:00,1.21308,1.21326,1.21306,1.2132,347500005.0
2005-08-02 11:10:00,1.21318,1.21325,1.21303,1.21313,475599999.0
2005-08-02 11:15:00,1.21313,1.21353,1.21313,1.21343,506699998.0
2005-08-02 11:20:00,1.2135,1.21358,1.21327,1.21337,330999998.0
2005-08-02 11:25:00,1.21348,1.2136,1.21333,1.21335,498000005.0
2005-08-02 11:30:00,1.21343,1.21347,1.21315,1.21328,422400006.0
2005-08-02 11:35:00,1.21327,1.21331,1.21295,1.21303,498099997.0
2005-08-02 11:40:00,1.21299,1.21302,1.2119,1.2119,585800005.0
2005-08-02 11:45:00,1.21197,1.21265,1.21197,1.21255,454100003.0
2005-08-02 11:50:00,1.21247,1.21247,1.21183,1.21198,648700003.0
2005-08-02 11:55:00,1.21203,1.21203,1.2117,1.21171,581600000.0
2005-08-02 12:00:00,1.21195,1.21195,1.21121,1.21134,348300001.0
2005-08-02 12:05:00,1.21138,1.21208,1.21121,1.2113,438200003.0
2005-08-02 12:10:00,1.21123,1.21221,1.21105,1.21112,393699999.0
2005-08-02 12:15:00,1.21105,1.21122,1.21103,1.2111,443900000.0
2005-08-02 12:20:00,1.21113,1.21145,1.21112,1.21135,609690002.0
2005-08-02 12:25:00,1.21131,1.21132,1.21054,1.21073,654199999.0
2005-08-02 12:30:00,1.21067,1.2107,1.2104,1.21055,457300001.0
2005-08-02 12:35:00,1.21062,1.21062,1.21048,1.21052,214899997.0
2005-08-02 12:40:00,1.21053,1.21053,1.21027,1.21031,480899996.0
2005-08-02 12:45:00,1.21023,1.21035,1.21007,1.21022,284599995.0
2005-08-02 12:50:00,1.21025,1.21037,1.20985,1.21014,427300002.0
2005-08-02 12:55:00,1.21013,1.21065,1.21009,1.21043,468700004.0
2005-08-02 13:00:00,1.2103,1.21068,1.21023,1.21055,540500000.0
2005-08-02 13:05:00,1.21055,1.21063,1.21029,1.21063,334300001.0
2005-08-02 13:10:00,1.2106,1.21077,1.2106,1.21067,220200002.0
2005-08-02 13:15:00,1.21062,1.21118,1.21062,1.2111,218600002.0
2005-08-02 13:20:00,1.21108,1.2112,1.21095,1.2112,444600008.0
2005-08-02 13:25:00,1.21122,1.21142,1.21115,1.21128,337590000.0
2005-08-02 13:30:00,1.2113,1.21189,1.21125,1.21164,609400003.0
2005-08-02 13:35:00,1.21163,1.21188,1.2116,1.2118,554400006.0
2005-08-02 13:40:00,1.21175,1.21175,1.21125,1.21125,408500005.0
2005-08-02 13:45:00,1.21122,1.21128,1.21072,1.2108,396600001.0
2005-08-02 13:50:00,1.21085,1.21112,1.21064,1.21103,578299999.0
2005-08-02 13:55:00,1.2111,1.21126,1.21069,1.2111,530300004.0
2005-08-02 14:00:00,1.21104,1.21107,1.21036,1.2105,328099998.0
2005-08-02 14:05:00,1.21043,1.2112,1.21041,1.21093,437100000.0
2005-08-02 14:10:00,1.21107,1.21116,1.21089,1.21096,514600000.0
2005-08-02 14:15:00,1.21107,1.21136,1.21033,1.21045,364700006.0
2005-08-02 14:20:00,1.21012,1.21012,1.20896,1.20941,559900002.0
2005-08-02 14:25:00,1.20938,1.20985,1.20931,1.20982,558200005.0
2005-08-02 14:30:00,1.20979,1.20988,1.20788,1.2081,457300002.0
2005-08-02 14:35:00,1.20825,1.20834,1.20743,1.20755,481500002.0
2005-08-02 14:40:00,1.20742,1.20794,1.20742,1.20745,441799994.0
2005-08-02 14:45:00,1.20742,1.20757,1.20691,1.20706,336199999.0
2005-08-02 14:50:00,1.20705,1.20735,1.20642,1.20718,460000003.0
2005-08-02 14:55:00,1.20733,1.20858,1.20733,1.20835,463700004.0
2005-08-02 15:00:00,1.20833,1.20868,1.20819,1.20835,525300002.0
2005-08-02 15:05:00,1.20867,1.2095,1.2083,1.2084,394399998.0
2005-08-02 15:10:00,1.20834,1.20928,1.20834,1.20915,380400003.0
2005-08-02 15:15:00,1.20933,1.21034,1.20929,1.21013,517900005.0
2005-08-02 15:20:00,1.20978,1.20985,1.20845,1.20871,520100003.0
2005-08-02 15:25:00,1.20885,1.20904,1.20764,1.20784,252600001.0
2005-08-02 15:30:00,1.20775,1.20821,1.2077,1.20821,489900004.0
2005-08-02 15:35:00,1.20819,1.20835,1.20794,1.20801,510500006.0
2005-08-02 15:40:00,1.20797,1.20797,1.20766,1.2079,336500003.0
2005-08-02 15:45:00,1.20797,1.20823,1.20781,1.20789,347000002.0
2005-08-02 15:50:00,1.20797,1.20927,1.20792,1.20927,628200010.0
2005-08-02 15:55:00,1.20915,1.20939,1.20887,1.20894,465100002.0
2005-08-02 16:00:00,1.20896,1.20999,1.20896,1.20941,414600003.0
2005-08-02 16:05:00,1.2093,1.20969,1.2091,1.20942,466000002.0
2005-08-02 16:10:00,1.20937,1.20937,1.20867,1.20867,444400004.0
2005-08-02 16:15:00,1.20875,1.20952,1.20874,1.20909,367799999.0
2005-08-02 16:20:00,1.20923,1.20959,1.20923,1.20948,491199999.0
2005-08-02 16:25:00,1.20948,1.2102,1.2094,1.21012,548100006.0
2005-08-02 16:30:00,1.21017,1.21017,1.20983,1.20989,571399997.0
2005-08-02 16:35:00,1.20998,1.21,1.20953,1.2096,572600000.0
2005-08-02 16:40:00,1.20939,1.20941,1.20865,1.20885,405900011.0
2005-08-02 16:45:00,1.20884,1.20896,1.20836,1.20861,394700006.0
2005-08-02 16:50:00,1.2085,1.20855,1.20804,1.20825,373700003.0
2005-08-02 16:55:00,1.2083,1.20834,1.20799,1.20833,368300000.0
2005-08-02 17:00:00,1.20852,1.20856,1.20822,1.20843,429499999.0
2005-08-02 17:05:00,1.20869,1.20903,1.20869,1.20892,545199997.0
2005-08-02 17:10:00,1.20885,1.20901,1.20875,1.20885,454399994.0
2005-08-02 17:15:00,1.20885,1.20906,1.20885,1.20895,179999999.0
2005-08-02 17:20:00,1.20898,1.21006,1.20898,1.21006,488900001.0
2005-08-02 17:25:00,1.21018,1.21028,1.20991,1.21007,481500003.0
2005-08-02 17:30:00,1.21012,1.21015,1.20989,1.21002,391499998.0
2005-08-02 17:35:00,1.21005,1.21018,1.20984,1.21003,503800000.0
2005-08-02 17:40:00,1.21003,1.2103,1.20992,1.21028,456600004.0
2005-08-02 17:45:00,1.21023,1.2113,1.21023,1.21125,297300004.0
2005-08-02 17:50:00,1.21127,1.21209,1.21113,1.21195,437900005.0
2005-08-02 17:55:00,1.21185,1.21211,1.21181,1.21182,457600001.0
2005-08-02 18:00:00,1.21176,1.21294,1.21167,1.21272,3122500002.0
2005-08-02 18:05:00,1.21282,1.21439,1.21275,1.21372,4673400008.0
2005-08-02 18:10:00,1.2137,1.2137,1.21267,1.21307,2551300010.0
2005-08-02 18:15:00,1.21309,1.21433,1.21309,1.21421,2944700014.0
2005-08-02 18:20:00,1.2142,1.21469,1.21392,1.21457,1941500015.0
2005-08-02 18:25:00,1.21455,1.21522,1.2144,1.21468,2685800008.0
2005-08-02 18:30:00,1.21469,1.21492,1.2145,1.21492,2540500010.0
2005-08-02 18:35:00,1.21501,1.21514,1.21481,1.215,1339090005.0
2005-08-02 18:40:00,1.215,1.21519,1.21465,1.21469,2447490012.0
2005-08-02 18:45:00,1.21472,1.21481,1.21443,1.21447,1091800012.0
2005-08-02 18:50:00,1.21438,1.21439,1.21399,1.21399,1225000003.0
2005-08-02 18:55:00,1.21397,1.21527,1.21391,1.21496,1956100020.0
2005-08-02 19:00:00,1.21492,1.21538,1.21492,1.21525,1252700008.0
2005-08-02 19:05:00,1.2153,1.21636,1.2153,1.21579,2317800001.0
2005-08-02 19:10:00,1.21587,1.21606,1.21559,1.21578,1240200005.0
2005-08-02 19:15:00,1.21577,1.21604,1.21562,1.21578,1785600005.0
2005-08-02 19:20:00,1.21577,1.21608,1.21561,1.21573,985500005.0
2005-08-02 19:25:00,1.21569,1.21584,1.21559,1.2157,818300001.0
2005-08-02 19:30:00,1.21572,1.21574,1.21543,1.21558,887400006.0
2005-08-02 19:35:00,1.21568,1.21581,1.21552,1.21558,1089500001.0
2005-08-02 19:40:00,1.21557,1.21586,1.21553,1.21557,887000007.0
2005-08-02 19:45:00,1.21563,1.21576,1.21557,1.21562,443300000.0
2005-08-02 19:50:00,1.2156,1.21577,1.21555,1.2157,395400002.0
2005-08-02 19:55:00,1.21578,1.21578,1.21547,1.21547,789400003.0
2005-08-02 20:00:00,1.21556,1.21644,1.21556,1.21618,938399999.0
2005-08-02 20:05:00,1.21621,1.21732,1.21621,1.21715,1092300008.0
2005-08-02 20:10:00,1.21709,1.21717,1.21665,1.2168,1165600021.0
2005-08-02 20:15:00,1.21682,1.21682,1.21567,1.21607,1627400000.0
2005-08-02 20:20:00,1.21604,1.21615,1.2159,1.21605,1775700004.0
2005-08-02 20:25:00,1.2161,1.2161,1.21566,1.21575,1612700014.0
2005-08-02 20:30:00,1.21573,1.21606,1.21568,1.21594,1341100004.0
2005-08-02 20:35:00,1.21595,1.21595,1.21568,1.21578,1494399997.0
2005-08-02 20:40:00,1.21578,1.21587,1.21551,1.2157,1360790009.0
2005-08-02 20:45:00,1.21572,1.21617,1.21562,1.21578,1074790002.0
2005-08-02 20:50:00,1.21573,1.21605,1.21573,1.21595,984199999.0
2005-08-02 20:55:00,1.21597,1.21597,1.21581,1.21594,1789200011.0
2005-08-02 21:00:00,1.21592,1.21629,1.21578,1.21625,3052200004.0
2005-08-02 21:05:00,1.21625,1.21634,1.2161,1.21625,1976100006.0
2005-08-02 21:10:00,1.21627,1.21636,1.21596,1.21615,1891899999.0
2005-08-02 21:15:00,1.21615,1.21622,1.21589,1.21589,678500005.0
2005-08-02 21:20:00,1.21588,1.21605,1.21572,1.21572,141900000.0
2005-08-02 21:25:00,1.21584,1.21608,1.21584,1.21595,833000003.0
2005-08-02 21:30:00,1.216,1.21602,1.21584,1.21591,648000008.0
2005-08-02 21:35:00,1.2159,1.21597,1.21579,1.21582,535099999.0
2005-08-02 21:40:00,1.2158,1.21583,1.21567,1.2158,527000001.0
2005-08-02 21:45:00,1.2158,1.21592,1.21567,1.21575,728100001.0
2005-08-02 21:50:00,1.21575,1.21641,1.21572,1.21575,746099997.0
2005-08-02 21:55:00,1.21578,1.21588,1.2157,1.2158,583100005.0
2005-08-02 22:00:00,1.21582,1.21624,1.21582,1.2159,1045799996.0
2005-08-02 22:05:00,1.21588,1.21654,1.21583,1.21611,806400002.0
2005-08-02 22:10:00,1.21607,1.21662,1.21602,1.21611,367299999.0
2005-08-02 22:15:00,1.21622,1.2165,1.21604,1.21604,478799998.0
2005-08-02 22:20:00,1.21605,1.21615,1.21595,1.21615,833700000.0
2005-08-02 22:25:00,1.21615,1.2168,1.21605,1.21673,865100000.0
2005-08-02 22:30:00,1.2168,1.21722,1.21649,1.2167,724000001.0
2005-08-02 22:35:00,1.21669,1.21717,1.21646,1.21689,692699999.0
2005-08-02 22:40:00,1.21687,1.21761,1.21647,1.2174,682800003.0
2005-08-02 22:45:00,1.21753,1.21755,1.21725,1.21735,483499999.0
2005-08-02 22:50:00,1.21741,1.21787,1.21741,1.21777,505400002.0
2005-08-02 22:55:00,1.21776,1.21811,1.21754,1.21802,756599995.0
2005-08-02 23:00:00,1.21803,1.2188,1.21803,1.21814,540800003.0
2005-08-02 23:05:00,1.21837,1.21862,1.218,1.21845,579399995.0
2005-08-02 23:10:00,1.21851,1.2188,1.21824,1.21861,337199999.0
2005-08-02 23:15:00,1.21891,1.21893,1.21833,1.21888,668600000.0
2005-08-02 23:20:00,1.21862,1.21891,1.21832,1.21847,282400000.0
2005-08-02 23:25:00,1.21847,1.21898,1.21839,1.21853,400499998.0
2005-08-02 23:30:00,1.2185,1.21858,1.2183,1.2184,340100000.0
2005-08-02 23:35:00,1.21825,1.21855,1.21825,1.21852,368700005.0
2005-08-02 23:40:00,1.21849,1.21857,1.21825,1.21828,514199994.0
2005-08-02 23:45:00,1.21838,1.21851,1.21825,1.21851,254200000.0
2005-08-02 23:50:00,1.2187,1.21894,1.21869,1.21872,609100006.0
2005-08-02 23:55:00,1.21875,1.21888,1.21872,1.21878,312400005.0
2005-08-03 00:00:00,1.21882,1.21882,1.21588,1.21858,355500001.0
2005-08-03 00:05:00,1.21855,1.21865,1.21739,1.21747,418700002.0
2005-08-03 00:10:00,1.2184,1.21861,1.21727,1.21836,309000000.0
2005-08-03 00:15:00,1.21818,1.21875,1.2175,1.21875,738700001.0
2005-08-03 00:20:00,1.21865,1.21869,1.21736,1.21742,497099999.0
2005-08-03 00:25:00,1.21736,1.21755,1.21649,1.21733,409700003.0
2005-08-03 00:30:00,1.21627,1.21701,1.21627,1.21687,206400001.0
2005-08-03 00:35:00,1.21686,1.21778,1.21642,1.21646,310000001.0
2005-08-03 00:40:00,1.21647,1.2173,1.21647,1.21651,466699992.0
2005-08-03 00:45:00,1.21655,1.2169,1.21655,1.21675,423099996.0
2005-08-03 00:50:00,1.21684,1.21693,1.21655,1.21662,695600004.0
2005-08-03 00:55:00,1.2166,1.21715,1.21652,1.21698,229499998.0
2005-08-03 01:00:00,1.2166,1.21677,1.2166,1.21671,496600004.0
2005-08-03 01:05:00,1.21675,1.21675,1.21645,1.21645,270199997.0
2005-08-03 01:10:00,1.21638,1.21684,1.21625,1.21625,207100001.0
2005-08-03 01:15:00,1.2163,1.21655,1.21622,1.21655,218899998.0
2005-08-03 01:20:00,1.21661,1.21663,1.21652,1.21652,164500001.0
2005-08-03 01:25:00,1.21658,1.21712,1.21643,1.21674,244099999.0
2005-08-03 01:30:00,1.21643,1.21706,1.21629,1.21651,329999999.0
2005-08-03 01:35:00,1.21665,1.21665,1.21652,1.21665,243199996.0
2005-08-03 01:40:00,1.21662,1.21694,1.21662,1.21674,181000001.0
2005-08-03 01:45:00,1.21663,1.21684,1.21643,1.21674,294900001.0
2005-08-03 01:50:00,1.21667,1.21675,1.2164,1.2164,226000000.0
2005-08-03 01:55:00,1.21632,1.21682,1.21627,1.21642,536000000.0
2005-08-03 02:00:00,1.21647,1.21681,1.2163,1.21645,345200000.0
2005-08-03 02:05:00,1.21655,1.21655,1.21616,1.21616,353700003.0
2005-08-03 02:10:00,1.21531,1.21531,1.21379,1.21424,434300001.0
2005-08-03 02:15:00,1.21445,1.21449,1.21421,1.21438,274600000.0
2005-08-03 02:20:00,1.21435,1.21448,1.21412,1.21417,544000001.0
2005-08-03 02:25:00,1.2142,1.21497,1.2142,1.21497,270900001.0
2005-08-03 02:30:00,1.21501,1.21526,1.21496,1.21512,514800006.0
2005-08-03 02:35:00,1.21466,1.21475,1.21403,1.21467,245600002.0
2005-08-03 02:40:00,1.21453,1.21493,1.21417,1.21493,463400001.0
2005-08-03 02:45:00,1.21485,1.21496,1.2142,1.21449,389000004.0
2005-08-03 02:50:00,1.21428,1.21436,1.21386,1.21403,378300001.0
2005-08-03 02:55:00,1.21407,1.21439,1.21344,1.21394,628300002.0
2005-08-03 03:00:00,1.21392,1.21445,1.21391,1.21412,406999997.0
2005-08-03 03:05:00,1.21408,1.21435,1.21395,1.2143,319599998.0
2005-08-03 03:10:00,1.21427,1.21533,1.21427,1.21502,189400003.0
2005-08-03 03:15:00,1.215,1.21516,1.21481,1.2151,376099999.0
2005-08-03 03:20:00,1.21528,1.21566,1.21517,1.21522,588500005.0
2005-08-03 03:25:00,1.21553,1.21585,1.21476,1.2148,393500003.0
2005-08-03 03:30:00,1.21487,1.21528,1.21476,1.21528,376700001.0
2005-08-03 03:35:00,1.21557,1.21604,1.21511,1.21596,451300000.0
2005-08-03 03:40:00,1.21568,1.21619,1.21523,1.21587,492100005.0
2005-08-03 03:45:00,1.21601,1.21642,1.21566,1.21579,501200001.0
2005-08-03 03:50:00,1.21577,1.2161,1.21555,1.21602,382700005.0
2005-08-03 03:55:00,1.2165,1.21661,1.21592,1.21625,358600006.0
2005-08-03 04:00:00,1.21624,1.21692,1.21621,1.21672,428799996.0
2005-08-03 04:05:00,1.21634,1.2168,1.21602,1.21608,395599996.0
2005-08-03 04:10:00,1.2161,1.21645,1.21595,1.21635,422299999.0
2005-08-03 04:15:00,1.21635,1.21709,1.2162,1.2162,276600000.0
2005-08-03 04:20:00,1.21645,1.21645,1.21614,1.2163,351699999.0
2005-08-03 04:25:00,1.2164,1.21648,1.2163,1.21635,213699997.0
2005-08-03 04:30:00,1.21636,1.21655,1.21636,1.2165,410100005.0
2005-08-03 04:35:00,1.21662,1.21702,1.21565,1.21646,376299997.0
2005-08-03 04:40:00,1.21665,1.21704,1.2164,1.21656,364799998.0
2005-08-03 04:45:00,1.21656,1.21662,1.21645,1.21645,275300002.0
2005-08-03 04:50:00,1.21646,1.21685,1.21646,1.21673,433500005.0
2005-08-03 04:55:00,1.21665,1.21685,1.21655,1.21671,246300000.0
2005-08-03 05:00:00,1.21678,1.2171,1.21663,1.21663,357099996.0
2005-08-03 05:05:00,1.21657,1.21721,1.21657,1.21663,398200006.0
2005-08-03 05:10:00,1.21665,1.21712,1.21636,1.21654,388400003.0
2005-08-03 05:15:00,1.21631,1.21635,1.21535,1.21622,306100008.0
2005-08-03 05:20:00,1.21638,1.21661,1.21625,1.21658,332099998.0
2005-08-03 05:25:00,1.2166,1.21701,1.21645,1.21647,274500000.0
2005-08-03 05:30:00,1.21642,1.21655,1.21642,1.21643,359899999.0
2005-08-03 05:35:00,1.2165,1.21687,1.2164,1.21647,409999997.0
2005-08-03 05:40:00,1.21638,1.21645,1.21605,1.21618,228300003.0
2005-08-03 05:45:00,1.21605,1.21612,1.21558,1.21585,481700002.0
2005-08-03 05:50:00,1.216,1.21632,1.2157,1.2158,529800002.0
2005-08-03 05:55:00,1.21578,1.21619,1.21568,1.21619,348200004.0
2005-08-03 06:00:00,1.21633,1.21698,1.21633,1.21645,447800005.0
2005-08-03 06:05:00,1.2165,1.21655,1.21634,1.21645,296400001.0
2005-08-03 06:10:00,1.21657,1.2169,1.2164,1.2169,300799998.0
2005-08-03 06:15:00,1.2169,1.21791,1.21683,1.21791,577800002.0
2005-08-03 06:20:00,1.21687,1.21693,1.21662,1.21664,385100002.0
2005-08-03 06:25:00,1.21732,1.21739,1.2165,1.2166,490400005.0
2005-08-03 06:30:00,1.21658,1.21665,1.2164,1.21665,353899998.0
2005-08-03 06:35:00,1.21665,1.21732,1.21665,1.2167,480700005.0
2005-08-03 06:40:00,1.21671,1.2168,1.21648,1.21665,402600003.0
2005-08-03 06:45:00,1.2167,1.21703,1.2165,1.21693,398299999.0
2005-08-03 06:50:00,1.2165,1.2172,1.2162,1.2165,394400006.0
2005-08-03 06:55:00,1.21655,1.21655,1.2164,1.2165,235400001.0
2005-08-03 07:00:00,1.21622,1.2163,1.21568,1.21623,440399996.0
2005-08-03 07:05:00,1.21605,1.21649,1.21605,1.21625,390600002.0
2005-08-03 07:10:00,1.2163,1.21693,1.21625,1.21627,318399997.0
2005-08-03 07:15:00,1.21627,1.2167,1.21627,1.2166,188800002.0
2005-08-03 07:20:00,1.21655,1.21672,1.21655,1.21655,285400001.0
2005-08-03 07:25:00,1.21663,1.21678,1.21662,1.2167,316199997.0
2005-08-03 07:30:00,1.21665,1.21689,1.21665,1.21686,394300006.0
2005-08-03 07:35:00,1.21685,1.21698,1.21683,1.2169,314400003.0
2005-08-03 07:40:00,1.21685,1.21705,1.2168,1.21695,411000000.0
2005-08-03 07:45:00,1.21713,1.21738,1.21587,1.21703,429600000.0
2005-08-03 07:50:00,1.21692,1.21789,1.21588,1.21639,558999999.0
2005-08-03 07:55:00,1.2167,1.21698,1.2167,1.21678,285299998.0
2005-08-03 08:00:00,1.21675,1.21683,1.21453,1.2157,373900002.0
2005-08-03 08:05:00,1.21583,1.21612,1.21573,1.21573,434300003.0
2005-08-03 08:10:00,1.21581,1.21597,1.21573,1.2159,268300001.0
2005-08-03 08:15:00,1.21587,1.2161,1.21577,1.2161,303599997.0
2005-08-03 08:20:00,1.21605,1.21605,1.21485,1.2149,478900000.0
2005-08-03 08:25:00,1.21525,1.21525,1.21423,1.21497,533600001.0
2005-08-03 08:30:00,1.21515,1.21596,1.21515,1.21596,583800001.0
2005-08-03 08:35:00,1.21591,1.21591,1.21493,1.21517,391400001.0
2005-08-03 08:40:00,1.21517,1.2152,1.21413,1.2142,494200003.0
2005-08-03 08:45:00,1.21429,1.21464,1.21416,1.21445,342500002.0
2005-08-03 08:50:00,1.21428,1.21481,1.21416,1.2142,572400006.0
2005-08-03 08:55:00,1.2141,1.21424,1.21402,1.2141,441700006.0
2005-08-03 09:00:00,1.21407,1.21415,1.21369,1.21369,266299998.0
2005-08-03 09:05:00,1.21362,1.21379,1.21341,1.21341,424300003.0
2005-08-03 09:10:00,1.21336,1.21364,1.21322,1.21345,411800003.0
2005-08-03 09:15:00,1.2135,1.21355,1.21337,1.21345,291500000.0
2005-08-03 09:20:00,1.2135,1.21363,1.2134,1.21345,512399996.0
2005-08-03 09:25:00,1.2135,1.21355,1.21307,1.21323,276600000.0
2005-08-03 09:30:00,1.2135,1.21362,1.21313,1.2132,284600000.0
2005-08-03 09:35:00,1.21319,1.2132,1.21305,1.21314,458299997.0
2005-08-03 09:40:00,1.21312,1.21322,1.2128,1.21294,401099998.0
2005-08-03 09:45:00,1.21285,1.21301,1.21269,1.21274,398300003.0
2005-08-03 09:50:00,1.21272,1.21332,1.21255,1.21326,471300003.0
2005-08-03 09:55:00,1.21325,1.21325,1.213,1.21302,402400005.0
2005-08-03 10:00:00,1.2131,1.21335,1.21285,1.21292,442999998.0
2005-08-03 10:05:00,1.21294,1.21294,1.21274,1.2129,175599997.0
2005-08-03 10:10:00,1.2128,1.2128,1.21211,1.21226,504900001.0
2005-08-03 10:15:00,1.21233,1.21287,1.21211,1.21239,603300005.0
2005-08-03 10:20:00,1.21234,1.2126,1.21215,1.21249,471599997.0
2005-08-03 10:25:00,1.21255,1.21255,1.21219,1.21221,483999995.0
2005-08-03 10:30:00,1.21213,1.21255,1.21205,1.2125,330500002.0
2005-08-03 10:35:00,1.21242,1.21254,1.21233,1.21242,568199999.0
2005-08-03 10:40:00,1.21263,1.21275,1.21215,1.21222,336499998.0
2005-08-03 10:45:00,1.21225,1.21233,1.21198,1.21217,470799999.0
2005-08-03 10:50:00,1.21216,1.21252,1.21215,1.21247,481499999.0
2005-08-03 10:55:00,1.21249,1.21293,1.21249,1.21275,460899996.0
2005-08-03 11:00:00,1.21273,1.21283,1.21257,1.21262,388200000.0
2005-08-03 11:05:00,1.2126,1.2127,1.21112,1.21112,470889999.0
2005-08-03 11:10:00,1.21118,1.21236,1.21118,1.21201,587800002.0
2005-08-03 11:15:00,1.21206,1.2125,1.21193,1.21195,594100005.0
2005-08-03 11:20:00,1.21197,1.21197,1.21169,1.21184,292499997.0
2005-08-03 11:25:00,1.21192,1.21192,1.21065,1.2109,555300003.0
2005-08-03 11:30:00,1.21102,1.2118,1.21094,1.21171,571800000.0
2005-08-03 11:35:00,1.2118,1.21194,1.21162,1.21184,579400004.0
2005-08-03 11:40:00,1.21191,1.21206,1.21144,1.21144,602400002.0
2005-08-03 11:45:00,1.2115,1.21169,1.21143,1.21167,431299999.0
2005-08-03 11:50:00,1.21175,1.21213,1.21168,1.21188,710999997.0
2005-08-03 11:55:00,1.21198,1.21214,1.21189,1.21208,633299998.0
2005-08-03 12:00:00,1.21213,1.21213,1.21157,1.21162,381400004.0
2005-08-03 12:05:00,1.21154,1.21154,1.21103,1.2111,456200003.0
2005-08-03 12:10:00,1.21108,1.21117,1.21078,1.21095,392200002.0
2005-08-03 12:15:00,1.21096,1.21113,1.21091,1.2111,495800003.0
2005-08-03 12:20:00,1.2111,1.21164,1.21105,1.21161,406899998.0
2005-08-03 12:25:00,1.21168,1.21176,1.21137,1.21168,543000006.0
2005-08-03 12:30:00,1.21161,1.2117,1.2115,1.21155,382299996.0
2005-08-03 12:35:00,1.21171,1.21191,1.2116,1.21162,365699996.0
2005-08-03 12:40:00,1.21167,1.21214,1.21159,1.21195,509099999.0
2005-08-03 12:45:00,1.2115,1.21155,1.2113,1.21142,334700001.0
2005-08-03 12:50:00,1.21155,1.21255,1.21155,1.21244,420499998.0
2005-08-03 12:55:00,1.21241,1.21282,1.21225,1.21282,345700002.0
2005-08-03 13:00:00,1.21281,1.21296,1.21276,1.21286,418500000.0
2005-08-03 13:05:00,1.21281,1.21295,1.21279,1.21293,360700001.0
2005-08-03 13:10:00,1.2129,1.21303,1.21274,1.21287,284699998.0
2005-08-03 13:15:00,1.21285,1.21315,1.21268,1.21302,311500001.0
2005-08-03 13:20:00,1.21297,1.21308,1.21262,1.21275,341200000.0
2005-08-03 13:25:00,1.21268,1.21285,1.21255,1.21275,410889997.0
2005-08-03 13:30:00,1.2128,1.21285,1.21252,1.21273,405799998.0
2005-08-03 13:35:00,1.21278,1.2134,1.21265,1.2131,530800005.0
2005-08-03 13:40:00,1.21308,1.21308,1.21257,1.21265,508500002.0
2005-08-03 13:45:00,1.21259,1.21276,1.21239,1.21239,264700000.0
2005-08-03 13:50:00,1.2124,1.21242,1.2114,1.21157,368699997.0
2005-08-03 13:55:00,1.21149,1.21172,1.21137,1.21143,448200005.0
2005-08-03 14:00:00,1.21141,1.21148,1.2108,1.21092,238099999.0
2005-08-03 14:05:00,1.21098,1.21125,1.21068,1.21078,539800005.0
2005-08-03 14:10:00,1.21091,1.21106,1.21059,1.21069,468000001.0
2005-08-03 14:15:00,1.21057,1.2107,1.20978,1.20986,313000001.0
2005-08-03 14:20:00,1.20973,1.21042,1.20959,1.21042,517400002.0
2005-08-03 14:25:00,1.21042,1.21139,1.21042,1.21086,326599999.0
2005-08-03 14:30:00,1.21082,1.21087,1.21045,1.21068,499400000.0
2005-08-03 14:35:00,1.21056,1.21089,1.20999,1.21001,527600002.0
2005-08-03 14:40:00,1.20988,1.20988,1.20915,1.2098,306500003.0
2005-08-03 14:45:00,1.21003,1.21085,1.21003,1.21055,469100001.0
2005-08-03 14:50:00,1.21056,1.21084,1.2104,1.2105,432800000.0
2005-08-03 14:55:00,1.21052,1.21082,1.21038,1.21077,498100002.0
2005-08-03 15:00:00,1.21093,1.21103,1.21075,1.21088,404899998.0
2005-08-03 15:05:00,1.211,1.21194,1.21089,1.21175,669400008.0
2005-08-03 15:10:00,1.21172,1.21195,1.2113,1.21182,479600003.0
2005-08-03 15:15:00,1.21204,1.21228,1.21189,1.21195,339799997.0
2005-08-03 15:20:00,1.21195,1.21235,1.21194,1.21235,405100002.0
2005-08-03 15:25:00,1.21227,1.21243,1.21214,1.21238,314200002.0
2005-08-03 15:30:00,1.21223,1.21251,1.21217,1.21246,513300004.0
2005-08-03 15:35:00,1.21255,1.21359,1.21236,1.21353,604000002.0
2005-08-03 15:40:00,1.21348,1.21374,1.21302,1.21318,397400004.0
2005-08-03 15:45:00,1.21323,1.21341,1.21316,1.21329,556700001.0
2005-08-03 15:50:00,1.2133,1.21334,1.21202,1.21202,313700003.0
2005-08-03 15:55:00,1.21206,1.21227,1.2115,1.21173,503300004.0
2005-08-03 16:00:00,1.21182,1.21182,1.21142,1.21165,421700001.0
2005-08-03 16:05:00,1.21173,1.21179,1.21132,1.21172,489700003.0
2005-08-03 16:10:00,1.21172,1.21199,1.21146,1.21146,413100000.0
2005-08-03 16:15:00,1.21158,1.2116,1.21081,1.21088,298100002.0
2005-08-03 16:20:00,1.21085,1.21109,1.21082,1.21082,368899997.0
2005-08-03 16:25:00,1.21077,1.21098,1.2106,1.2108,569800011.0
2005-08-03 16:30:00,1.2108,1.21093,1.2104,1.2107,664699999.0
2005-08-03 16:35:00,1.2108,1.2117,1.21072,1.2117,485500002.0
2005-08-03 16:40:00,1.21167,1.21275,1.21163,1.21237,373390002.0
2005-08-03 16:45:00,1.21244,1.21258,1.21192,1.21205,316400001.0
2005-08-03 16:50:00,1.21197,1.21199,1.21116,1.21134,431999999.0
2005-08-03 16:55:00,1.21152,1.21304,1.21146,1.21294,380699999.0
2005-08-03 17:00:00,1.21297,1.21321,1.21259,1.21259,300800002.0
2005-08-03 17:05:00,1.21261,1.21316,1.2122,1.21287,601900000.0
2005-08-03 17:10:00,1.21308,1.21383,1.21297,1.21323,618800002.0
2005-08-03 17:15:00,1.2131,1.21455,1.2131,1.21413,680000000.0
2005-08-03 17:20:00,1.21455,1.21465,1.21345,1.21366,550400002.0
2005-08-03 17:25:00,1.21377,1.21398,1.21322,1.2136,675400004.0
2005-08-03 17:30:00,1.21367,1.21445,1.21352,1.21417,812999999.0
2005-08-03 17:35:00,1.21393,1.21437,1.21354,1.21399,323299999.0
2005-08-03 17:40:00,1.21397,1.21422,1.21335,1.2138,737400004.0
2005-08-03 17:45:00,1.2138,1.21389,1.21272,1.2128,485300004.0
2005-08-03 17:50:00,1.21282,1.21285,1.21234,1.21275,407300001.0
2005-08-03 17:55:00,1.21277,1.21285,1.21236,1.21256,511000002.0
2005-08-03 18:00:00,1.21262,1.21309,1.21238,1.21303,3148390004.0
2005-08-03 18:05:00,1.21307,1.21311,1.21254,1.21254,4306300014.0
2005-08-03 18:10:00,1.21256,1.21256,1.21169,1.21196,2231999998.0
2005-08-03 18:15:00,1.212,1.21247,1.212,1.21247,2588600004.0
2005-08-03 18:20:00,1.21245,1.21291,1.21199,1.21251,1793699998.0
2005-08-03 18:25:00,1.21281,1.21289,1.21252,1.21282,3148100004.0
2005-08-03 18:30:00,1.21273,1.21305,1.21269,1.21269,2790689997.0
2005-08-03 18:35:00,1.21272,1.21377,1.21257,1.21377,1614900005.0
2005-08-03 18:40:00,1.21376,1.21402,1.21273,1.21362,2374000005.0
2005-08-03 18:45:00,1.2137,1.21396,1.21351,1.21357,1154400006.0
2005-08-03 18:50:00,1.2136,1.2142,1.21358,1.21415,1121599999.0
2005-08-03 18:55:00,1.2141,1.21448,1.21377,1.21422,1634199996.0
2005-08-03 19:00:00,1.2143,1.21503,1.2143,1.21483,1191100002.0
2005-08-03 19:05:00,1.21485,1.21502,1.21457,1.21457,1935100001.0
2005-08-03 19:10:00,1.2146,1.21471,1.21445,1.21471,1170200002.0
2005-08-03 19:15:00,1.21473,1.2149,1.21445,1.2146,1749899994.0
2005-08-03 19:20:00,1.21458,1.21477,1.21452,1.21462,778400003.0
2005-08-03 19:25:00,1.2146,1.21471,1.21443,1.21454,1043499995.0
2005-08-03 19:30:00,1.21463,1.21464,1.21429,1.21455,781400001.0
2005-08-03 19:35:00,1.21447,1.21447,1.21408,1.21413,1197700001.0
2005-08-03 19:40:00,1.21419,1.21461,1.21419,1.21439,743100002.0
2005-08-03 19:45:00,1.2144,1.2144,1.2143,1.2143,444300005.0
2005-08-03 19:50:00,1.21427,1.21427,1.21412,1.21412,312899999.0
2005-08-03 19:55:00,1.21413,1.21428,1.21401,1.21415,785700001.0
2005-08-03 20:00:00,1.21427,1.21483,1.21427,1.21456,1132100003.0
2005-08-03 20:05:00,1.21456,1.21466,1.21423,1.21425,1183100003.0
2005-08-03 20:10:00,1.2142,1.21436,1.21415,1.21423,1069700005.0
2005-08-03 20:15:00,1.21452,1.2148,1.21434,1.21466,1738100004.0
2005-08-03 20:20:00,1.21469,1.21472,1.21442,1.21453,2088499992.0
2005-08-03 20:25:00,1.21462,1.21504,1.21462,1.21475,1982499989.0
2005-08-03 20:30:00,1.21475,1.21494,1.21473,1.21491,1395700008.0
2005-08-03 20:35:00,1.21499,1.21505,1.21481,1.21494,1436899995.0
2005-08-03 20:40:00,1.21496,1.21508,1.21474,1.21505,1699189997.0
2005-08-03 20:45:00,1.21506,1.21516,1.21485,1.21495,1158499994.0
2005-08-03 20:50:00,1.21488,1.21515,1.21475,1.21504,993189999.0
2005-08-03 20:55:00,1.2152,1.21556,1.2144,1.21535,2053800007.0
2005-08-03 21:00:00,1.21526,1.21541,1.21515,1.21537,2865600000.0
2005-08-03 21:05:00,1.2154,1.21573,1.21536,1.21547,1844299993.0
2005-08-03 21:10:00,1.21548,1.21563,1.21542,1.21547,1748000003.0
2005-08-03 21:15:00,1.2161,1.21613,1.21534,1.21575,468600002.0
2005-08-03 21:20:00,1.21575,1.21593,1.21575,1.2158,271000000.0
2005-08-03 21:25:00,1.21588,1.21606,1.21567,1.21574,739299996.0
2005-08-03 21:30:00,1.2158,1.21633,1.21572,1.2158,513699999.0
2005-08-03 21:35:00,1.2158,1.21587,1.21552,1.21552,708799992.0
2005-08-03 21:40:00,1.21552,1.21575,1.2155,1.2157,599000003.0
2005-08-03 21:45:00,1.21572,1.21617,1.21572,1.21609,812199999.0
2005-08-03 21:50:00,1.21607,1.21614,1.21592,1.21595,667300003.0
2005-08-03 21:55:00,1.21595,1.21618,1.21553,1.21574,376799998.0
2005-08-03 22:00:00,1.21569,1.21585,1.21555,1.2158,1028400008.0
2005-08-03 22:05:00,1.2158,1.21602,1.2158,1.21602,631799998.0
2005-08-03 22:10:00,1.21605,1.21605,1.2159,1.21602,276600003.0
2005-08-03 22:15:00,1.21608,1.21608,1.21586,1.21598,529600005.0
2005-08-03 22:20:00,1.216,1.2163,1.21595,1.21626,639400002.0
2005-08-03 22:25:00,1.2163,1.21635,1.21615,1.21625,776200004.0
2005-08-03 22:30:00,1.21623,1.21667,1.21609,1.21628,604200008.0
2005-08-03 22:35:00,1.21632,1.21633,1.21608,1.21624,726400005.0
2005-08-03 22:40:00,1.21618,1.21649,1.21516,1.21596,748199998.0
2005-08-03 22:45:00,1.21608,1.21672,1.21608,1.21625,403099999.0
2005-08-03 22:50:00,1.21626,1.21629,1.21606,1.21616,525900008.0
2005-08-03 22:55:00,1.21619,1.21627,1.21575,1.21591,850900000.0
2005-08-03 23:00:00,1.21605,1.21698,1.21605,1.21683,555699998.0
2005-08-03 23:05:00,1.21688,1.21692,1.21626,1.21657,567200001.0
2005-08-03 23:10:00,1.2165,1.21682,1.21577,1.21583,460100007.0
2005-08-03 23:15:00,1.21607,1.21643,1.21586,1.216,497900001.0
2005-08-03 23:20:00,1.21613,1.21699,1.21594,1.21672,546400000.0
2005-08-03 23:25:00,1.21671,1.21693,1.21653,1.21675,555500001.0
2005-08-03 23:30:00,1.21645,1.21689,1.21624,1.2163,519700003.0
2005-08-03 23:35:00,1.2162,1.21689,1.216,1.21619,692600002.0
2005-08-03 23:40:00,1.21627,1.21684,1.21625,1.21631,436899997.0
2005-08-03 23:45:00,1.21634,1.21634,1.216,1.21604,372400005.0
2005-08-03 23:50:00,1.21615,1.21615,1.21602,1.2161,358800006.0
2005-08-03 23:55:00,1.21607,1.21635,1.21591,1.21624,360600001.0
2005-08-04 00:00:00,1.21628,1.2163,1.21598,1.21614,242400003.0
2005-08-04 00:05:00,1.21605,1.21669,1.21592,1.21605,403900000.0
2005-08-04 00:10:00,1.216,1.21658,1.21595,1.216,589799999.0
2005-08-04 00:15:00,1.216,1.21608,1.21582,1.21601,280199998.0
2005-08-04 00:20:00,1.21624,1.2165,1.21592,1.216,483200002.0
2005-08-04 00:25:00,1.21597,1.21605,1.21593,1.21595,347300001.0
2005-08-04 00:30:00,1.21595,1.21608,1.21592,1.21608,264500001.0
2005-08-04 00:35:00,1.21606,1.21615,1.21588,1.2159,309600002.0
2005-08-04 00:40:00,1.21597,1.21663,1.21587,1.2159,453000002.0
2005-08-04 00:45:00,1.2159,1.21656,1.21575,1.21575,368200000.0
2005-08-04 00:50:00,1.21587,1.21653,1.21585,1.21592,596199997.0
2005-08-04 00:55:00,1.21587,1.21605,1.21557,1.216,325899999.0
2005-08-04 01:00:00,1.216,1.21649,1.21581,1.216,507300002.0
2005-08-04 01:05:00,1.21602,1.21602,1.21575,1.21585,390899999.0
2005-08-04 01:10:00,1.2159,1.21607,1.2159,1.21595,172300002.0
2005-08-04 01:15:00,1.216,1.21658,1.21595,1.21607,135700001.0
2005-08-04 01:20:00,1.21608,1.21651,1.21586,1.21648,371200000.0
2005-08-04 01:25:00,1.21609,1.21609,1.21573,1.21573,258099998.0
2005-08-04 01:30:00,1.21563,1.21628,1.21562,1.21578,406400002.0
2005-08-04 01:35:00,1.21575,1.21626,1.21565,1.21577,308200000.0
2005-08-04 01:40:00,1.2156,1.21573,1.21529,1.21537,296000000.0
2005-08-04 01:45:00,1.2154,1.21568,1.21535,1.21559,305600002.0
2005-08-04 01:50:00,1.21544,1.2155,1.21482,1.2155,382400000.0
2005-08-04 01:55:00,1.2154,1.21581,1.2154,1.21548,223600003.0
2005-08-04 02:00:00,1.2155,1.21583,1.21482,1.21578,503900002.0
2005-08-04 02:05:00,1.21589,1.21603,1.21575,1.21575,550899999.0
2005-08-04 02:10:00,1.2158,1.2164,1.2158,1.2159,239600003.0
2005-08-04 02:15:00,1.21595,1.21595,1.21527,1.21527,395299998.0
2005-08-04 02:20:00,1.21582,1.21611,1.21519,1.2154,416600002.0
2005-08-04 02:25:00,1.21524,1.21524,1.21476,1.2149,368899997.0
2005-08-04 02:30:00,1.21477,1.21479,1.21445,1.21473,402589999.0
2005-08-04 02:35:00,1.21468,1.21475,1.21442,1.21442,254300000.0
2005-08-04 02:40:00,1.21426,1.21465,1.21426,1.2146,152300000.0
2005-08-04 02:45:00,1.21455,1.21485,1.21443,1.2148,212400003.0
2005-08-04 02:50:00,1.21487,1.21487,1.2144,1.21456,338000002.0
2005-08-04 02:55:00,1.21465,1.21465,1.21303,1.21374,222000001.0
2005-08-04 03:00:00,1.21402,1.2148,1.21366,1.21413,480099999.0
2005-08-04 03:05:00,1.21415,1.21425,1.21354,1.2142,342299999.0
2005-08-04 03:10:00,1.21418,1.21418,1.21341,1.21341,502499994.0
2005-08-04 03:15:00,1.21355,1.21391,1.21343,1.2139,389999999.0
2005-08-04 03:20:00,1.21373,1.21383,1.21353,1.21354,391899997.0
2005-08-04 03:25:00,1.21345,1.21345,1.21277,1.21281,257100001.0
2005-08-04 03:30:00,1.21292,1.21341,1.21287,1.21341,453699998.0
2005-08-04 03:35:00,1.21335,1.21368,1.2133,1.2136,406500000.0
2005-08-04 03:40:00,1.21358,1.21394,1.21309,1.21352,457900000.0
2005-08-04 03:45:00,1.2136,1.21478,1.2136,1.21425,447600001.0
2005-08-04 03:50:00,1.21407,1.21428,1.21287,1.21287,248000000.0
2005-08-04 03:55:00,1.21422,1.21422,1.21303,1.21395,219799999.0
2005-08-04 04:00:00,1.21392,1.21411,1.21375,1.21395,239099999.0
2005-08-04 04:05:00,1.214,1.21405,1.21391,1.21394,129900000.0
2005-08-04 04:10:00,1.2139,1.21398,1.2138,1.21386,500400001.0
2005-08-04 04:15:00,1.21382,1.21394,1.21307,1.21344,333000000.0
2005-08-04 04:20:00,1.21363,1.2141,1.2132,1.21354,445600000.0
2005-08-04 04:25:00,1.2136,1.21415,1.21319,1.21355,243299998.0
2005-08-04 04:30:00,1.21359,1.21404,1.21294,1.214,405300000.0
2005-08-04 04:35:00,1.21398,1.21451,1.21314,1.21334,313300002.0
2005-08-04 04:40:00,1.21362,1.2142,1.21362,1.2142,405500002.0
2005-08-04 04:45:00,1.21412,1.21412,1.2139,1.21395,423199996.0
2005-08-04 04:50:00,1.21399,1.21428,1.21399,1.21428,359000008.0
2005-08-04 04:55:00,1.21425,1.21475,1.21411,1.21417,430490003.0
2005-08-04 05:00:00,1.2142,1.21511,1.21385,1.2139,315299998.0
2005-08-04 05:05:00,1.21478,1.21485,1.21395,1.21411,464100001.0
2005-08-04 05:10:00,1.21415,1.21477,1.21412,1.21444,304500002.0
2005-08-04 05:15:00,1.21415,1.21515,1.21412,1.21412,610000006.0
2005-08-04 05:20:00,1.21428,1.21428,1.21395,1.21405,140400000.0
2005-08-04 05:25:00,1.2139,1.21395,1.21297,1.21297,239800000.0
2005-08-04 05:30:00,1.21289,1.21382,1.21289,1.21342,244999998.0
2005-08-04 05:35:00,1.2138,1.21429,1.2137,1.21385,361800005.0
2005-08-04 05:40:00,1.21378,1.21385,1.21301,1.2137,251600003.0
2005-08-04 05:45:00,1.2138,1.21395,1.21365,1.21373,306400002.0
2005-08-04 05:50:00,1.21365,1.21389,1.2136,1.2137,479200002.0
2005-08-04 05:55:00,1.2137,1.214,1.21365,1.2139,431299999.0
2005-08-04 06:00:00,1.21388,1.21395,1.21379,1.21383,418200005.0
2005-08-04 06:05:00,1.21395,1.21426,1.21382,1.21385,427700000.0
2005-08-04 06:10:00,1.21442,1.21442,1.2137,1.2139,278800003.0
2005-08-04 06:15:00,1.2139,1.21393,1.21369,1.2139,290600002.0
2005-08-04 06:20:00,1.21387,1.21391,1.21313,1.2136,308799998.0
2005-08-04 06:25:00,1.21355,1.21382,1.2134,1.2137,438499998.0
2005-08-04 06:30:00,1.21372,1.21375,1.2136,1.21367,305099998.0
2005-08-04 06:35:00,1.21365,1.21414,1.21362,1.21397,407799999.0
2005-08-04 06:40:00,1.21373,1.21373,1.21299,1.21315,545300003.0
2005-08-04 06:45:00,1.21318,1.21338,1.21304,1.21304,388100000.0
2005-08-04 06:50:00,1.21305,1.21345,1.213,1.21331,432800004.0
2005-08-04 06:55:00,1.21335,1.21361,1.21307,1.21307,352000002.0
2005-08-04 07:00:00,1.21294,1.21308,1.21254,1.21295,577200000.0
2005-08-04 07:05:00,1.21283,1.21344,1.21283,1.21285,423100007.0
2005-08-04 07:10:00,1.2129,1.21329,1.21282,1.21319,263299999.0
2005-08-04 07:15:00,1.21287,1.21293,1.21267,1.21267,286300001.0
2005-08-04 07:20:00,1.21259,1.21283,1.21259,1.21275,287099996.0
2005-08-04 07:25:00,1.21282,1.21307,1.21282,1.2129,404600006.0
2005-08-04 07:30:00,1.21285,1.21297,1.21283,1.21293,304700001.0
2005-08-04 07:35:00,1.21284,1.21291,1.21272,1.21279,258700002.0
2005-08-04 07:40:00,1.21276,1.21353,1.21276,1.21295,355999999.0
2005-08-04 07:45:00,1.21283,1.21297,1.21283,1.2129,372400004.0
2005-08-04 07:50:00,1.21295,1.21325,1.21285,1.21285,468900003.0
2005-08-04 07:55:00,1.2129,1.21291,1.21273,1.2128,259400002.0
2005-08-04 08:00:00,1.21275,1.21301,1.21275,1.21297,357100005.0
2005-08-04 08:05:00,1.2129,1.21305,1.21285,1.21293,387199998.0
2005-08-04 08:10:00,1.213,1.21363,1.21293,1.21359,293399999.0
2005-08-04 08:15:00,1.2136,1.21362,1.21345,1.21355,189399998.0
2005-08-04 08:20:00,1.2135,1.21355,1.21345,1.2135,495099997.0
2005-08-04 08:25:00,1.21357,1.21374,1.21347,1.2135,282500000.0
2005-08-04 08:30:00,1.21353,1.21362,1.21321,1.21331,436000001.0
2005-08-04 08:35:00,1.21333,1.21443,1.21313,1.21443,443200005.0
2005-08-04 08:40:00,1.21442,1.2147,1.2143,1.21459,327100000.0
2005-08-04 08:45:00,1.21466,1.21466,1.21432,1.21445,320699999.0
2005-08-04 08:50:00,1.21435,1.2145,1.21405,1.21433,376400002.0
2005-08-04 08:55:00,1.21418,1.21454,1.21404,1.21407,465299999.0
2005-08-04 09:00:00,1.21403,1.21424,1.21385,1.21392,318200000.0
2005-08-04 09:05:00,1.2139,1.21439,1.21382,1.21439,429500004.0
2005-08-04 09:10:00,1.21384,1.21408,1.21384,1.21405,338299993.0
2005-08-04 09:15:00,1.21406,1.21415,1.21388,1.21388,305000000.0
2005-08-04 09:20:00,1.2139,1.21441,1.2138,1.21415,360999997.0
2005-08-04 09:25:00,1.2142,1.21432,1.21397,1.21412,408100002.0
2005-08-04 09:30:00,1.21417,1.21442,1.21402,1.2141,369200003.0
2005-08-04 09:35:00,1.214,1.21427,1.214,1.21422,304600001.0
2005-08-04 09:40:00,1.21427,1.21445,1.21412,1.21424,346900002.0
2005-08-04 09:45:00,1.21423,1.21473,1.21423,1.21448,364900004.0
2005-08-04 09:50:00,1.2145,1.21512,1.21425,1.2143,362500001.0
2005-08-04 09:55:00,1.21435,1.21435,1.21396,1.21396,437099999.0
2005-08-04 10:00:00,1.21386,1.21411,1.2137,1.21382,577000005.0
2005-08-04 10:05:00,1.21392,1.21392,1.21335,1.21335,250000004.0
2005-08-04 10:10:00,1.21323,1.21366,1.21291,1.21333,520600001.0
2005-08-04 10:15:00,1.21341,1.21395,1.21334,1.2139,699200004.0
2005-08-04 10:20:00,1.21402,1.21475,1.21402,1.21453,469300005.0
2005-08-04 10:25:00,1.21458,1.21458,1.21416,1.21444,657300005.0
2005-08-04 10:30:00,1.21447,1.21455,1.21431,1.21441,352900000.0
2005-08-04 10:35:00,1.21428,1.21455,1.2141,1.21435,566400006.0
2005-08-04 10:40:00,1.21417,1.21445,1.21417,1.21438,317599999.0
2005-08-04 10:45:00,1.21445,1.21447,1.21414,1.21445,425500003.0
2005-08-04 10:50:00,1.21442,1.21445,1.2142,1.2144,506999995.0
2005-08-04 10:55:00,1.21444,1.21467,1.21444,1.2146,332700000.0
2005-08-04 11:00:00,1.21453,1.21515,1.21449,1.2151,533900006.0
2005-08-04 11:05:00,1.21508,1.21516,1.21451,1.21478,296600001.0
2005-08-04 11:10:00,1.2147,1.2147,1.21442,1.21452,564990003.0
2005-08-04 11:15:00,1.21452,1.21463,1.21445,1.21445,511599999.0
2005-08-04 11:20:00,1.2145,1.21482,1.21442,1.21456,410800001.0
2005-08-04 11:25:00,1.21458,1.21469,1.21449,1.21453,514500000.0
2005-08-04 11:30:00,1.21462,1.2152,1.21457,1.2152,516299999.0
2005-08-04 11:35:00,1.21533,1.21561,1.21489,1.21545,450299997.0
2005-08-04 11:40:00,1.21535,1.21535,1.2146,1.215,499600000.0
2005-08-04 11:45:00,1.21515,1.21515,1.21463,1.21463,458800002.0
2005-08-04 11:50:00,1.21455,1.21525,1.21455,1.21495,576400001.0
2005-08-04 11:55:00,1.21492,1.21492,1.21343,1.21451,473299999.0
2005-08-04 12:00:00,1.21455,1.21478,1.21445,1.21465,254600004.0
2005-08-04 12:05:00,1.21478,1.21535,1.21478,1.21535,354599999.0
2005-08-04 12:10:00,1.2154,1.21545,1.21495,1.21503,494000000.0
2005-08-04 12:15:00,1.21499,1.21505,1.21491,1.215,494900007.0
2005-08-04 12:20:00,1.21497,1.21498,1.21468,1.21485,335200000.0
2005-08-04 12:25:00,1.21489,1.21533,1.21484,1.21498,679400005.0
2005-08-04 12:30:00,1.21495,1.21515,1.21489,1.21495,424200003.0
2005-08-04 12:35:00,1.21494,1.21564,1.21468,1.2156,299800004.0
2005-08-04 12:40:00,1.2156,1.2156,1.21517,1.21522,510600003.0
2005-08-04 12:45:00,1.21514,1.21555,1.21514,1.21542,214899998.0
2005-08-04 12:50:00,1.21545,1.21558,1.21524,1.21528,525000000.0
2005-08-04 12:55:00,1.21527,1.21562,1.21527,1.21558,377599996.0
2005-08-04 13:00:00,1.21547,1.21553,1.21483,1.21487,425399998.0
2005-08-04 13:05:00,1.21522,1.21581,1.21522,1.21552,354699997.0
2005-08-04 13:10:00,1.2155,1.21593,1.21537,1.21578,215599998.0
2005-08-04 13:15:00,1.21565,1.21569,1.2155,1.2155,338700001.0
2005-08-04 13:20:00,1.21548,1.2156,1.21533,1.21545,396700001.0
2005-08-04 13:25:00,1.21537,1.21545,1.21528,1.21535,313700000.0
2005-08-04 13:30:00,1.21583,1.21583,1.21532,1.21546,445200000.0
2005-08-04 13:35:00,1.2155,1.21577,1.21537,1.21563,426800002.0
2005-08-04 13:40:00,1.21533,1.21555,1.21509,1.21545,447000002.0
2005-08-04 13:45:00,1.21506,1.21561,1.21489,1.21541,373799998.0
2005-08-04 13:50:00,1.21549,1.21571,1.21534,1.2156,273799998.0
2005-08-04 13:55:00,1.21555,1.216,1.2154,1.2156,369099994.0
2005-08-04 14:00:00,1.2157,1.21576,1.21552,1.2156,455999997.0
2005-08-04 14:05:00,1.21555,1.21567,1.21499,1.21504,348300000.0
2005-08-04 14:10:00,1.21522,1.2155,1.21519,1.21519,624700000.0
2005-08-04 14:15:00,1.21519,1.21602,1.21519,1.21602,253999998.0
2005-08-04 14:20:00,1.21597,1.21611,1.21571,1.21593,380500004.0
2005-08-04 14:25:00,1.2159,1.21607,1.2157,1.21598,387600002.0
2005-08-04 14:30:00,1.21604,1.21618,1.21598,1.21613,260200000.0
2005-08-04 14:35:00,1.2162,1.21643,1.21615,1.21633,539200005.0
2005-08-04 14:40:00,1.21625,1.21771,1.21625,1.21749,257600005.0
2005-08-04 14:45:00,1.21719,1.21746,1.21687,1.21694,512000000.0
2005-08-04 14:50:00,1.21703,1.21703,1.21587,1.21625,365599999.0
2005-08-04 14:55:00,1.21635,1.21635,1.216,1.21603,499099998.0
2005-08-04 15:00:00,1.21604,1.21604,1.21524,1.21566,472200002.0
2005-08-04 15:05:00,1.21572,1.21573,1.2151,1.21537,517800003.0
2005-08-04 15:10:00,1.21525,1.21536,1.21453,1.21517,523200005.0
2005-08-04 15:15:00,1.21522,1.21554,1.21506,1.21512,392800000.0
2005-08-04 15:20:00,1.21515,1.21521,1.21348,1.21372,423600001.0
2005-08-04 15:25:00,1.2137,1.21391,1.21355,1.21368,467900006.0
2005-08-04 15:30:00,1.21344,1.21353,1.21315,1.21338,494400001.0
2005-08-04 15:35:00,1.21347,1.21405,1.21347,1.21366,632400001.0
2005-08-04 15:40:00,1.21372,1.21381,1.21309,1.21341,474299998.0
2005-08-04 15:45:00,1.21331,1.21372,1.21326,1.21331,551200001.0
2005-08-04 15:50:00,1.213,1.21326,1.21274,1.21316,537900004.0
2005-08-04 15:55:00,1.21315,1.2132,1.2129,1.2129,307799998.0
2005-08-04 16:00:00,1.21296,1.21318,1.21267,1.21313,472100002.0
2005-08-04 16:05:00,1.21322,1.21342,1.21306,1.21312,244700001.0
2005-08-04 16:10:00,1.21304,1.21336,1.21272,1.21323,385900001.0
2005-08-04 16:15:00,1.21318,1.2133,1.21251,1.21258,439299997.0
2005-08-04 16:20:00,1.21253,1.21272,1.212,1.21207,619900001.0
2005-08-04 16:25:00,1.21206,1.21216,1.21181,1.2119,473600000.0
2005-08-04 16:30:00,1.21187,1.2122,1.21165,1.21175,419200005.0
2005-08-04 16:35:00,1.21182,1.21185,1.21126,1.21168,426100001.0
2005-08-04 16:40:00,1.21162,1.2117,1.21062,1.21062,626400001.0
2005-08-04 16:45:00,1.2106,1.21121,1.21054,1.2111,626100001.0
2005-08-04 16:50:00,1.21106,1.21154,1.2109,1.21107,455600003.0
2005-08-04 16:55:00,1.211,1.21109,1.2103,1.21031,389799997.0
2005-08-04 17:00:00,1.21046,1.21074,1.21018,1.21036,514299998.0
2005-08-04 17:05:00,1.21036,1.2107,1.21028,1.2107,431100001.0
2005-08-04 17:10:00,1.21065,1.21072,1.21043,1.21069,342700001.0
2005-08-04 17:15:00,1.2108,1.21117,1.21074,1.2109,495900003.0
2005-08-04 17:20:00,1.21089,1.21112,1.21053,1.21053,546000001.0
2005-08-04 17:25:00,1.21059,1.21088,1.2103,1.21069,407399999.0
2005-08-04 17:30:00,1.21047,1.21102,1.21003,1.21102,423400002.0
2005-08-04 17:35:00,1.21101,1.21127,1.2109,1.21103,434600003.0
2005-08-04 17:40:00,1.21108,1.21144,1.21099,1.21125,534900002.0
2005-08-04 17:45:00,1.21127,1.21144,1.21114,1.21143,345000008.0
2005-08-04 17:50:00,1.21167,1.21208,1.21163,1.21195,557600002.0
2005-08-04 17:55:00,1.21195,1.21195,1.21125,1.21165,476200001.0
2005-08-04 18:00:00,1.21168,1.21184,1.2116,1.21166,2740800003.0
2005-08-04 18:05:00,1.21176,1.21238,1.21168,1.21168,4165090023.0
2005-08-04 18:10:00,1.21173,1.21215,1.2116,1.21215,2560000001.0
2005-08-04 18:15:00,1.21225,1.21391,1.21225,1.21362,3132299999.0
2005-08-04 18:20:00,1.21369,1.21407,1.21323,1.21329,2058300011.0
2005-08-04 18:25:00,1.21323,1.21324,1.21231,1.21271,2707400002.0
2005-08-04 18:30:00,1.21268,1.21315,1.2126,1.21313,2496100006.0
2005-08-04 18:35:00,1.21311,1.21344,1.21285,1.2129,1545800013.0
2005-08-04 18:40:00,1.2129,1.21295,1.21257,1.21263,2202500002.0
2005-08-04 18:45:00,1.21261,1.21263,1.21174,1.21189,1064899998.0
2005-08-04 18:50:00,1.21195,1.21206,1.2119,1.21195,1347500002.0
2005-08-04 18:55:00,1.21195,1.21205,1.21192,1.21192,1811300000.0
2005-08-04 19:00:00,1.21199,1.21243,1.21199,1.21225,1199400011.0
2005-08-04 19:05:00,1.21225,1.21243,1.21221,1.21225,1915600009.0
2005-08-04 19:10:00,1.21228,1.21228,1.21202,1.21215,1148289999.0
2005-08-04 19:15:00,1.2121,1.21279,1.21205,1.21265,1651389999.0
2005-08-04 19:20:00,1.21278,1.21299,1.21261,1.21277,745500008.0
2005-08-04 19:25:00,1.2128,1.2128,1.21228,1.21248,1000300008.0
2005-08-04 19:30:00,1.21322,1.21328,1.21211,1.21223,703200000.0
2005-08-04 19:35:00,1.2122,1.21241,1.21201,1.21235,1230300011.0
2005-08-04 19:40:00,1.21275,1.21284,1.21237,1.21237,803000004.0
2005-08-04 19:45:00,1.21236,1.21252,1.21213,1.21248,387600001.0
2005-08-04 19:50:00,1.2125,1.21257,1.21238,1.21248,412799997.0
2005-08-04 19:55:00,1.21256,1.21312,1.21238,1.21245,974000001.0
2005-08-04 20:00:00,1.2125,1.21255,1.21232,1.21245,893200004.0
2005-08-04 20:05:00,1.21248,1.21255,1.21229,1.21245,1238100001.0
2005-08-04 20:10:00,1.21243,1.21278,1.2124,1.2127,1202899998.0
2005-08-04 20:15:00,1.21278,1.21295,1.21265,1.21278,1649600008.0
2005-08-04 20:20:00,1.21275,1.21286,1.21203,1.21215,1777800006.0
2005-08-04 20:25:00,1.21218,1.21231,1.21191,1.21223,1687200004.0
2005-08-04 20:30:00,1.21224,1.21271,1.21224,1.21263,1322900001.0
2005-08-04 20:35:00,1.21268,1.21278,1.21232,1.21245,1696800002.0
2005-08-04 20:40:00,1.21247,1.2131,1.21242,1.21308,1650300003.0
2005-08-04 20:45:00,1.21306,1.21306,1.21272,1.21284,957300002.0
2005-08-04 20:50:00,1.2128,1.21319,1.21275,1.21303,1236400002.0
2005-08-04 20:55:00,1.21312,1.21391,1.21296,1.21378,1825199990.0
2005-08-04 21:00:00,1.21376,1.21379,1.21317,1.21336,2867900019.0
2005-08-04 21:05:00,1.21335,1.21339,1.2131,1.21325,1734999998.0
2005-08-04 21:10:00,1.21325,1.2133,1.21307,1.21327,1931099998.0
2005-08-04 21:15:00,1.21327,1.21376,1.2132,1.21325,538300005.0
2005-08-04 21:20:00,1.21325,1.21342,1.21325,1.21338,145300003.0
2005-08-04 21:25:00,1.21347,1.21347,1.21301,1.2132,906500005.0
2005-08-04 21:30:00,1.21332,1.21391,1.21329,1.21351,786800004.0
2005-08-04 21:35:00,1.21352,1.21369,1.21352,1.2136,766500003.0
2005-08-04 21:40:00,1.21364,1.21378,1.21354,1.21362,660700000.0
2005-08-04 21:45:00,1.21356,1.21356,1.21333,1.2134,755000011.0
2005-08-04 21:50:00,1.21333,1.21346,1.21322,1.21342,523300000.0
2005-08-04 21:55:00,1.21348,1.21385,1.21325,1.21325,364099999.0
2005-08-04 22:00:00,1.21325,1.21341,1.21315,1.21339,1017700006.0
2005-08-04 22:05:00,1.21343,1.21352,1.21324,1.21352,755100001.0
2005-08-04 22:10:00,1.21353,1.21384,1.2133,1.21352,344700002.0
2005-08-04 22:15:00,1.21391,1.21414,1.21345,1.21357,437200006.0
2005-08-04 22:20:00,1.2136,1.21366,1.21345,1.21365,612799997.0
2005-08-04 22:25:00,1.21365,1.21365,1.21341,1.21355,730399996.0
2005-08-04 22:30:00,1.21365,1.21386,1.21365,1.21371,729200005.0
2005-08-04 22:35:00,1.21377,1.21383,1.21355,1.21355,479199998.0
2005-08-04 22:40:00,1.21365,1.21372,1.2132,1.21333,536499999.0
2005-08-04 22:45:00,1.21324,1.21324,1.21277,1.21293,376600004.0
2005-08-04 22:50:00,1.21297,1.21336,1.21277,1.21331,426600006.0
2005-08-04 22:55:00,1.21337,1.21341,1.21309,1.21317,621200003.0
2005-08-04 23:00:00,1.21358,1.21393,1.2132,1.21378,488699998.0
2005-08-04 23:05:00,1.21387,1.21445,1.21361,1.21445,615200007.0
2005-08-04 23:10:00,1.21437,1.21446,1.2139,1.21407,495800004.0
2005-08-04 23:15:00,1.21423,1.21427,1.21332,1.21362,579200002.0
2005-08-04 23:20:00,1.21405,1.21426,1.21327,1.21327,447800008.0
2005-08-04 23:25:00,1.21333,1.21373,1.21329,1.21353,401899995.0
2005-08-04 23:30:00,1.2135,1.21395,1.21333,1.21345,505100000.0
2005-08-04 23:35:00,1.21326,1.2133,1.21236,1.21256,451500002.0
2005-08-04 23:40:00,1.21255,1.21319,1.21255,1.21282,400800005.0
2005-08-04 23:45:00,1.21288,1.21322,1.21265,1.21311,286100003.0
2005-08-04 23:50:00,1.21246,1.21246,1.21201,1.21207,480800004.0
2005-08-04 23:55:00,1.21195,1.21238,1.21185,1.21198,385700004.0
2005-08-05 00:00:00,1.21205,1.2124,1.21189,1.212,396300005.0
2005-08-05 00:05:00,1.21227,1.21228,1.21195,1.21205,287100001.0
2005-08-05 00:10:00,1.212,1.21244,1.21195,1.212,536600008.0
2005-08-05 00:15:00,1.212,1.21208,1.2119,1.21205,423800000.0
2005-08-05 00:20:00,1.212,1.21244,1.21176,1.21237,440200003.0
2005-08-05 00:25:00,1.21194,1.21246,1.21182,1.21239,385699995.0
2005-08-05 00:30:00,1.2123,1.21246,1.21176,1.2118,367000005.0
2005-08-05 00:35:00,1.21175,1.21241,1.21166,1.21229,251299999.0
2005-08-05 00:40:00,1.21187,1.21262,1.21187,1.212,415099996.0
2005-08-05 00:45:00,1.21188,1.21249,1.21185,1.21185,455299996.0
2005-08-05 00:50:00,1.21185,1.21265,1.21168,1.21192,491499999.0
2005-08-05 00:55:00,1.21242,1.21248,1.21179,1.21228,373100001.0
2005-08-05 01:00:00,1.21234,1.21249,1.21179,1.2122,360800000.0
2005-08-05 01:05:00,1.21231,1.21299,1.21169,1.21271,538200002.0
2005-08-05 01:10:00,1.2126,1.21304,1.21221,1.21302,374300001.0
2005-08-05 01:15:00,1.2124,1.21304,1.21201,1.21265,386400000.0
2005-08-05 01:20:00,1.21224,1.21254,1.21224,1.21248,249200003.0
2005-08-05 01:25:00,1.21258,1.21343,1.21249,1.2127,489599998.0
2005-08-05 01:30:00,1.21323,1.21346,1.21257,1.21338,450200001.0
2005-08-05 01:35:00,1.21356,1.21392,1.21299,1.2134,377099995.0
2005-08-05 01:40:00,1.21303,1.21365,1.21303,1.21338,267000001.0
2005-08-05 01:45:00,1.21328,1.21389,1.21322,1.21385,478599999.0
2005-08-05 01:50:00,1.2134,1.21399,1.21337,1.21383,277299999.0
2005-08-05 01:55:00,1.21345,1.21429,1.21282,1.2133,542800006.0
2005-08-05 02:00:00,1.21338,1.21423,1.21338,1.21415,414700002.0
2005-08-05 02:05:00,1.21388,1.21392,1.21349,1.21349,533199995.0
2005-08-05 02:10:00,1.21346,1.21387,1.21265,1.21374,556600003.0
2005-08-05 02:15:00,1.21391,1.21436,1.21369,1.21436,653600003.0
2005-08-05 02:20:00,1.21365,1.21433,1.21365,1.21415,354300003.0
2005-08-05 02:25:00,1.21425,1.21434,1.21352,1.21373,411899997.0
2005-08-05 02:30:00,1.21374,1.21426,1.21374,1.2139,298799998.0
2005-08-05 02:35:00,1.21395,1.21434,1.21365,1.21434,176499999.0
2005-08-05 02:40:00,1.21437,1.2146,1.21412,1.21438,269899998.0
2005-08-05 02:45:00,1.21435,1.21455,1.21435,1.2145,280999997.0
2005-08-05 02:50:00,1.21448,1.21471,1.21277,1.21308,317100001.0
2005-08-05 02:55:00,1.21301,1.21431,1.21301,1.21428,282200000.0
2005-08-05 03:00:00,1.21438,1.21446,1.21421,1.21433,550500003.0
2005-08-05 03:05:00,1.2145,1.21463,1.21405,1.2142,468899998.0
2005-08-05 03:10:00,1.21402,1.21455,1.21399,1.21432,428200001.0
2005-08-05 03:15:00,1.21439,1.21457,1.21439,1.2145,334899997.0
2005-08-05 03:20:00,1.21453,1.21485,1.21442,1.2145,370500004.0
2005-08-05 03:25:00,1.2145,1.21475,1.2144,1.21442,353699998.0
2005-08-05 03:30:00,1.21449,1.21451,1.21429,1.21442,246600002.0
2005-08-05 03:35:00,1.21427,1.21494,1.21427,1.21486,361100005.0
2005-08-05 03:40:00,1.21468,1.21504,1.21458,1.21473,311300002.0
2005-08-05 03:45:00,1.21476,1.21484,1.21465,1.21465,375099992.0
2005-08-05 03:50:00,1.21465,1.21475,1.21415,1.21467,255300002.0
2005-08-05 03:55:00,1.21463,1.21463,1.21437,1.21459,82589999.0
2005-08-05 04:00:00,1.21458,1.21503,1.21452,1.21455,253999997.0
2005-08-05 04:05:00,1.2146,1.21483,1.21455,1.21464,218400000.0
2005-08-05 04:10:00,1.21456,1.2147,1.21453,1.21457,488799996.0
2005-08-05 04:15:00,1.21453,1.21478,1.21435,1.21435,202099997.0
2005-08-05 04:20:00,1.21452,1.21463,1.2144,1.21445,519700007.0
2005-08-05 04:25:00,1.21454,1.21478,1.21454,1.21465,222800001.0
2005-08-05 04:30:00,1.21465,1.21485,1.21459,1.2148,455800001.0
2005-08-05 04:35:00,1.21481,1.21484,1.2146,1.2147,314900002.0
2005-08-05 04:40:00,1.21443,1.21487,1.21443,1.2146,336999998.0
2005-08-05 04:45:00,1.21455,1.21491,1.21455,1.21463,353099994.0
2005-08-05 04:50:00,1.21465,1.21475,1.2146,1.2147,232100003.0
2005-08-05 04:55:00,1.21466,1.21485,1.21466,1.21477,308300005.0
2005-08-05 05:00:00,1.2147,1.21527,1.2147,1.2148,195799999.0
2005-08-05 05:05:00,1.2148,1.21488,1.21473,1.21473,202300000.0
2005-08-05 05:10:00,1.21475,1.2151,1.21472,1.2148,373500004.0
2005-08-05 05:15:00,1.21476,1.21523,1.21476,1.21496,339599999.0
2005-08-05 05:20:00,1.21512,1.2152,1.21501,1.21508,253400001.0
2005-08-05 05:25:00,1.2152,1.2152,1.21485,1.21507,218700001.0
2005-08-05 05:30:00,1.21502,1.2151,1.21475,1.21503,423099999.0
2005-08-05 05:35:00,1.2151,1.21535,1.21483,1.21518,393399999.0
2005-08-05 05:40:00,1.21511,1.21523,1.21502,1.21502,316800002.0
2005-08-05 05:45:00,1.215,1.21527,1.215,1.21516,437999995.0
2005-08-05 05:50:00,1.21505,1.21533,1.215,1.21533,361300002.0
2005-08-05 05:55:00,1.21537,1.21537,1.21515,1.21515,321099999.0
2005-08-05 06:00:00,1.2155,1.2155,1.2151,1.21515,420500003.0
2005-08-05 06:05:00,1.21528,1.21545,1.21521,1.21535,371100004.0
2005-08-05 06:10:00,1.21548,1.21583,1.2153,1.2154,371300005.0
2005-08-05 06:15:00,1.2155,1.21557,1.21542,1.2155,477800003.0
2005-08-05 06:20:00,1.21547,1.21551,1.2153,1.21541,503800003.0
2005-08-05 06:25:00,1.21539,1.21588,1.21522,1.21564,285800003.0
2005-08-05 06:30:00,1.21533,1.21601,1.21533,1.21581,397100000.0
2005-08-05 06:35:00,1.21577,1.21589,1.2155,1.21587,441900002.0
2005-08-05 06:40:00,1.21595,1.21605,1.21562,1.21571,421500004.0
2005-08-05 06:45:00,1.2158,1.21591,1.21575,1.21575,382499999.0
2005-08-05 06:50:00,1.2158,1.21596,1.2155,1.21596,299699997.0
2005-08-05 06:55:00,1.21602,1.21617,1.21575,1.2161,385599999.0
2005-08-05 07:00:00,1.21575,1.21585,1.21564,1.21576,499099999.0
2005-08-05 07:05:00,1.21572,1.21602,1.21572,1.21585,303899995.0
2005-08-05 07:10:00,1.2159,1.21595,1.21575,1.21577,318600004.0
2005-08-05 07:15:00,1.21577,1.21596,1.21575,1.2159,302300001.0
2005-08-05 07:20:00,1.21585,1.21603,1.21575,1.21575,354700003.0
2005-08-05 07:25:00,1.2158,1.21608,1.21529,1.21572,503500002.0
2005-08-05 07:30:00,1.2161,1.21611,1.21552,1.2156,445300002.0
2005-08-05 07:35:00,1.21553,1.21559,1.21505,1.21507,313300000.0
2005-08-05 07:40:00,1.21505,1.21555,1.21505,1.21531,336900001.0
2005-08-05 07:45:00,1.21532,1.21589,1.21532,1.21535,430000003.0
2005-08-05 07:50:00,1.21529,1.21561,1.21524,1.21555,413700003.0
2005-08-05 07:55:00,1.2156,1.21599,1.2154,1.2157,323800000.0
2005-08-05 08:00:00,1.21556,1.21567,1.21521,1.21528,439500002.0
2005-08-05 08:05:00,1.21532,1.21609,1.21532,1.21566,407899997.0
2005-08-05 08:10:00,1.21569,1.21569,1.21545,1.21561,407799999.0
2005-08-05 08:15:00,1.21556,1.21569,1.2153,1.21535,391100002.0
2005-08-05 08:20:00,1.21532,1.2154,1.2151,1.2153,293900001.0
2005-08-05 08:25:00,1.2153,1.21572,1.21522,1.2154,466899999.0
2005-08-05 08:30:00,1.21544,1.2158,1.21543,1.21555,508000000.0
2005-08-05 08:35:00,1.21555,1.21573,1.2154,1.21568,403399996.0
2005-08-05 08:40:00,1.21563,1.21565,1.2155,1.21558,232700000.0
2005-08-05 08:45:00,1.21548,1.2155,1.2152,1.21529,329399998.0
2005-08-05 08:50:00,1.21515,1.21533,1.21485,1.21502,417900002.0
2005-08-05 08:55:00,1.21502,1.21536,1.21481,1.21522,547400002.0
2005-08-05 09:00:00,1.21506,1.21535,1.21485,1.21523,258799999.0
2005-08-05 09:05:00,1.21523,1.21527,1.21504,1.21524,399699998.0
2005-08-05 09:10:00,1.21523,1.21571,1.21523,1.21528,396200002.0
2005-08-05 09:15:00,1.21524,1.21595,1.21524,1.21585,282099998.0
2005-08-05 09:20:00,1.2158,1.2158,1.21538,1.21538,227700002.0
2005-08-05 09:25:00,1.21543,1.21561,1.21539,1.21548,327000002.0
2005-08-05 09:30:00,1.21544,1.2155,1.21502,1.21502,306300002.0
2005-08-05 09:35:00,1.21501,1.21513,1.21431,1.2149,372200002.0
2005-08-05 09:40:00,1.21464,1.21464,1.21431,1.2144,262900002.0
2005-08-05 09:45:00,1.21424,1.215,1.21404,1.21485,227500001.0
2005-08-05 09:50:00,1.21485,1.21536,1.21483,1.21509,318900002.0
2005-08-05 09:55:00,1.21507,1.21507,1.21434,1.21489,471699996.0
2005-08-05 10:00:00,1.2149,1.21509,1.21476,1.2148,484900004.0
2005-08-05 10:05:00,1.2147,1.2147,1.21409,1.21417,260600001.0
2005-08-05 10:10:00,1.21415,1.2143,1.21405,1.2141,403799996.0
2005-08-05 10:15:00,1.21418,1.21427,1.21342,1.21389,545600001.0
2005-08-05 10:20:00,1.21397,1.21411,1.21381,1.2141,505500002.0
2005-08-05 10:25:00,1.21413,1.21414,1.21337,1.21405,454600002.0
2005-08-05 10:30:00,1.21405,1.21411,1.2137,1.21408,413000002.0
2005-08-05 10:35:00,1.21395,1.21413,1.21374,1.21388,603000002.0
2005-08-05 10:40:00,1.2138,1.21405,1.21372,1.21392,478300002.0
2005-08-05 10:45:00,1.2139,1.2139,1.21346,1.21365,381099999.0
2005-08-05 10:50:00,1.21349,1.21381,1.21339,1.21377,425200000.0
2005-08-05 10:55:00,1.21392,1.21402,1.21375,1.21393,558600003.0
2005-08-05 11:00:00,1.21383,1.21415,1.21383,1.21411,483700002.0
2005-08-05 11:05:00,1.21408,1.21437,1.21398,1.21437,266900001.0
2005-08-05 11:10:00,1.21438,1.21481,1.21422,1.2147,476100005.0
2005-08-05 11:15:00,1.21471,1.2148,1.21434,1.21445,543100000.0
2005-08-05 11:20:00,1.21454,1.21487,1.21452,1.21487,371900004.0
2005-08-05 11:25:00,1.21492,1.21495,1.21476,1.21483,558800002.0
2005-08-05 11:30:00,1.2149,1.21502,1.21483,1.21498,495399998.0
2005-08-05 11:35:00,1.215,1.21505,1.21479,1.21486,539499997.0
2005-08-05 11:40:00,1.2148,1.215,1.21473,1.21497,547600002.0
2005-08-05 11:45:00,1.21505,1.21522,1.215,1.21505,287690004.0
2005-08-05 11:50:00,1.21514,1.21556,1.21514,1.21548,590199999.0
2005-08-05 11:55:00,1.21548,1.21565,1.21513,1.21556,514799999.0
2005-08-05 12:00:00,1.21555,1.21555,1.21532,1.21555,371200009.0
2005-08-05 12:05:00,1.2155,1.21565,1.2153,1.21557,535699998.0
2005-08-05 12:10:00,1.2156,1.21573,1.21554,1.21555,492000002.0
2005-08-05 12:15:00,1.21553,1.21558,1.21432,1.21432,492900000.0
2005-08-05 12:20:00,1.21425,1.21436,1.21354,1.21361,494700001.0
2005-08-05 12:25:00,1.21357,1.21385,1.21317,1.21378,421799998.0
2005-08-05 12:30:00,1.21365,1.21388,1.21347,1.21348,413799999.0
2005-08-05 12:35:00,1.21373,1.21401,1.21356,1.21372,559800002.0
2005-08-05 12:40:00,1.21379,1.21405,1.21375,1.214,563799993.0
2005-08-05 12:45:00,1.21399,1.21468,1.21386,1.21453,382500003.0
2005-08-05 12:50:00,1.21455,1.21472,1.21447,1.2146,273500000.0
2005-08-05 12:55:00,1.21455,1.21483,1.21442,1.2148,394800000.0
2005-08-05 13:00:00,1.21496,1.21667,1.21496,1.21588,575200007.0
2005-08-05 13:05:00,1.21588,1.21654,1.2152,1.21654,311600001.0
2005-08-05 13:10:00,1.21655,1.21705,1.21627,1.21705,286000004.0
2005-08-05 13:15:00,1.21724,1.21751,1.21683,1.21683,407300002.0
2005-08-05 13:20:00,1.21676,1.21678,1.21613,1.2164,479700003.0
2005-08-05 13:25:00,1.21638,1.21638,1.2158,1.2158,482099998.0
2005-08-05 13:30:00,1.21582,1.21635,1.21577,1.21632,560000001.0
2005-08-05 13:35:00,1.21638,1.21717,1.21613,1.21688,384199999.0
2005-08-05 13:40:00,1.21695,1.21695,1.21626,1.2163,405999998.0
2005-08-05 13:45:00,1.21635,1.21654,1.216,1.21635,545100001.0
2005-08-05 13:50:00,1.21627,1.21642,1.2161,1.21613,555200008.0
2005-08-05 13:55:00,1.2162,1.21656,1.2162,1.21656,495400001.0
2005-08-05 14:00:00,1.21662,1.21706,1.21652,1.21706,456299999.0
2005-08-05 14:05:00,1.21696,1.21893,1.21696,1.21832,445100005.0
2005-08-05 14:10:00,1.21824,1.21861,1.21822,1.21857,621900005.0
2005-08-05 14:15:00,1.21853,1.21982,1.21853,1.21982,500800003.0
2005-08-05 14:20:00,1.22013,1.22093,1.21954,1.22093,417900003.0
2005-08-05 14:25:00,1.22078,1.22078,1.21894,1.21918,394000001.0
2005-08-05 14:30:00,1.21977,1.22208,1.21977,1.22184,356199996.0
2005-08-05 14:35:00,1.22188,1.22267,1.22132,1.22138,378800002.0
2005-08-05 14:40:00,1.2215,1.22159,1.22008,1.22117,503299998.0
2005-08-05 14:45:00,1.22158,1.22194,1.22112,1.22112,416300001.0
2005-08-05 14:50:00,1.22143,1.2225,1.22116,1.22227,470089999.0
2005-08-05 14:55:00,1.2224,1.22255,1.22149,1.22189,508399997.0
2005-08-05 15:00:00,1.22205,1.22307,1.22205,1.22283,380000002.0
2005-08-05 15:05:00,1.22291,1.22381,1.22282,1.22362,404000002.0
2005-08-05 15:10:00,1.22358,1.22395,1.22324,1.22344,468000005.0
2005-08-05 15:15:00,1.22353,1.22353,1.22262,1.22262,504490005.0
2005-08-05 15:20:00,1.2226,1.22272,1.22201,1.22235,493700003.0
2005-08-05 15:25:00,1.22232,1.22233,1.22055,1.22055,428000000.0
2005-08-05 15:30:00,1.22067,1.22082,1.22012,1.22018,432900004.0
2005-08-05 15:35:00,1.22013,1.22013,1.21901,1.21925,564899997.0
2005-08-05 15:40:00,1.2194,1.22029,1.2194,1.22027,390100000.0
2005-08-05 15:45:00,1.22041,1.22094,1.22002,1.22039,405000002.0
2005-08-05 15:50:00,1.22053,1.22116,1.22025,1.22025,489600007.0
2005-08-05 15:55:00,1.22025,1.22038,1.21927,1.21933,543799996.0
2005-08-05 16:00:00,1.21935,1.21993,1.21906,1.21908,656000009.0
2005-08-05 16:05:00,1.21883,1.21883,1.21799,1.21799,439800004.0
2005-08-05 16:10:00,1.21795,1.21825,1.21775,1.21801,401099996.0
2005-08-05 16:15:00,1.21803,1.21838,1.21707,1.21735,336300001.0
2005-08-05 16:20:00,1.21748,1.21787,1.21721,1.21748,372700002.0
2005-08-05 16:25:00,1.21752,1.21775,1.21727,1.21727,564400002.0
2005-08-05 16:30:00,1.21727,1.2175,1.2171,1.2171,453599998.0
2005-08-05 16:35:00,1.21707,1.21731,1.2164,1.21724,528600004.0
2005-08-05 16:40:00,1.21736,1.21751,1.21707,1.21728,436799996.0
2005-08-05 16:45:00,1.2172,1.21725,1.21705,1.21715,260699998.0
2005-08-05 16:50:00,1.21706,1.21712,1.21656,1.21712,390000002.0
2005-08-05 16:55:00,1.21732,1.21773,1.21698,1.21768,401399997.0
2005-08-05 17:00:00,1.21778,1.21778,1.2169,1.2174,558000000.0
2005-08-05 17:05:00,1.21733,1.21754,1.21713,1.21742,461500007.0
2005-08-05 17:10:00,1.21727,1.21835,1.21704,1.21835,440099994.0
2005-08-05 17:15:00,1.21858,1.21996,1.21858,1.21911,371900000.0
2005-08-05 17:20:00,1.2191,1.21947,1.21858,1.21858,460500002.0
2005-08-05 17:25:00,1.21845,1.21845,1.21785,1.21833,519100006.0
2005-08-05 17:30:00,1.21833,1.21839,1.21818,1.21827,582100005.0
2005-08-05 17:35:00,1.21834,1.21905,1.21834,1.21855,450900000.0
2005-08-05 17:40:00,1.21857,1.21902,1.21853,1.21902,464899997.0
2005-08-05 17:45:00,1.21905,1.21949,1.21905,1.21942,463400002.0
2005-08-05 17:50:00,1.21932,1.21935,1.21838,1.21861,587800004.0
2005-08-05 17:55:00,1.21856,1.21856,1.21812,1.21824,375200007.0
2005-08-05 18:00:00,1.2182,1.21847,1.21809,1.21826,2989200001.0
2005-08-05 18:05:00,1.21823,1.21835,1.21789,1.21821,4417500022.0
2005-08-05 18:10:00,1.2183,1.21843,1.21809,1.21829,2350800014.0
2005-08-05 18:15:00,1.21829,1.21856,1.21828,1.21842,2912300006.0
2005-08-05 18:20:00,1.21849,1.21855,1.21809,1.21818,2122600014.0
2005-08-05 18:25:00,1.21814,1.21819,1.21793,1.21808,2931300001.0
2005-08-05 18:30:00,1.2181,1.21845,1.218,1.21837,2354400003.0
2005-08-05 18:35:00,1.21838,1.2184,1.21781,1.21828,1539500006.0
2005-08-05 18:40:00,1.2183,1.21842,1.2179,1.21829,2379190015.0
2005-08-05 18:45:00,1.21832,1.21832,1.21811,1.21824,884799997.0
2005-08-05 18:50:00,1.21817,1.21817,1.21794,1.21805,1062400000.0
2005-08-05 18:55:00,1.21847,1.2186,1.21804,1.21804,1810799998.0
2005-08-05 19:00:00,1.218,1.21813,1.21775,1.21795,1122499996.0
2005-08-05 19:05:00,1.21794,1.21804,1.21781,1.21793,2166900004.0
2005-08-05 19:10:00,1.21807,1.21823,1.21798,1.21798,1256200004.0
2005-08-05 19:15:00,1.21795,1.21828,1.21795,1.21822,1449900004.0
2005-08-05 19:20:00,1.21821,1.2183,1.21808,1.2183,852599998.0
2005-08-05 19:25:00,1.2183,1.2183,1.21804,1.21828,857900005.0
2005-08-05 19:30:00,1.21835,1.21885,1.21819,1.2183,707500000.0
2005-08-05 19:35:00,1.21834,1.21843,1.21822,1.2183,1392600013.0
2005-08-05 19:40:00,1.21833,1.21833,1.21782,1.21799,699800008.0
2005-08-05 19:45:00,1.218,1.21812,1.21795,1.21808,440500000.0
2005-08-05 19:50:00,1.2181,1.21823,1.21789,1.21823,417599999.0
2005-08-05 19:55:00,1.21838,1.21845,1.21811,1.21842,713100000.0
2005-08-05 20:00:00,1.2185,1.21856,1.21832,1.21837,924900001.0
2005-08-05 20:05:00,1.21838,1.21892,1.21832,1.21835,1058699999.0
2005-08-05 20:10:00,1.21845,1.21886,1.21831,1.2184,1284999998.0
2005-08-05 20:15:00,1.21842,1.21845,1.21823,1.21833,1747300004.0
2005-08-05 20:20:00,1.21829,1.21829,1.21782,1.21795,1768000003.0
2005-08-05 20:25:00,1.21798,1.21803,1.2178,1.21785,1766400010.0
2005-08-05 20:30:00,1.21783,1.21808,1.21775,1.21778,1491700010.0
2005-08-05 20:35:00,1.2177,1.2177,1.21684,1.21697,1598399996.0
2005-08-05 20:40:00,1.21698,1.21704,1.21638,1.21693,1543200006.0
2005-08-05 20:45:00,1.2169,1.21696,1.21512,1.21556,1159600002.0
2005-08-05 20:50:00,1.2156,1.21594,1.2156,1.21575,1142699997.0
2005-08-05 20:55:00,1.21584,1.2159,1.21556,1.21573,1659800005.0
2005-08-05 21:00:00,1.2158,1.21632,1.21571,1.2163,3326990006.0
2005-08-05 21:05:00,1.21631,1.21646,1.21547,1.21547,1690700005.0
2005-08-05 21:10:00,1.21593,1.21615,1.21588,1.21607,1732499994.0
2005-08-05 21:15:00,1.21605,1.21615,1.21594,1.21605,540899999.0
2005-08-05 21:20:00,1.21605,1.21669,1.21605,1.2165,218300000.0
2005-08-05 21:25:00,1.2162,1.21622,1.21595,1.21595,760400001.0
2005-08-05 21:30:00,1.21601,1.2162,1.21599,1.21608,528299997.0
2005-08-05 21:35:00,1.21612,1.21635,1.21612,1.21622,601490000.0
2005-08-05 21:40:00,1.2163,1.2163,1.21567,1.21598,563600004.0
2005-08-05 21:45:00,1.2159,1.21601,1.21572,1.21578,724999997.0
2005-08-05 21:50:00,1.21575,1.21627,1.21566,1.21615,809899997.0
2005-08-05 21:55:00,1.21626,1.21626,1.21566,1.21594,354200002.0
2005-08-05 22:00:00,1.21584,1.21584,1.21506,1.21547,960200007.0
2005-08-05 22:05:00,1.21543,1.21556,1.21514,1.21518,626400004.0
2005-08-05 22:10:00,1.21513,1.21515,1.21502,1.21513,458100000.0
2005-08-05 22:15:00,1.21519,1.21541,1.21511,1.2152,500500002.0
2005-08-05 22:20:00,1.2152,1.21551,1.2152,1.21543,717200001.0
2005-08-05 22:25:00,1.21551,1.216,1.21551,1.21584,620700005.0
2005-08-05 22:30:00,1.21605,1.21637,1.21559,1.21602,738699993.0
2005-08-05 22:35:00,1.21614,1.21648,1.21537,1.21648,652500003.0
2005-08-05 22:40:00,1.2165,1.21683,1.21599,1.21621,903500001.0
2005-08-05 22:45:00,1.21637,1.21648,1.21564,1.21644,616900006.0
2005-08-05 22:50:00,1.21614,1.21659,1.21592,1.21602,601400005.0
2005-08-05 22:55:00,1.21638,1.21667,1.21574,1.21574,720300003.0
2005-08-08 00:05:00,1.2161,1.2163,1.2161,1.2163,111999999.0
2005-08-08 00:20:00,1.2163,1.2165,1.2163,1.2165,111999999.0
2005-08-08 00:25:00,1.2163,1.2165,1.2163,1.2165,223999998.0
2005-08-08 00:35:00,1.2163,1.2165,1.2163,1.2163,223999998.0
2005-08-08 00:45:00,1.2165,1.2169,1.2163,1.2169,223999998.0
2005-08-08 00:50:00,1.2167,1.217,1.2167,1.2167,447999996.0
2005-08-08 00:55:00,1.2168,1.2168,1.2168,1.2168,111999999.0
2005-08-08 01:00:00,1.2167,1.2167,1.2167,1.2167,111999999.0
2005-08-08 01:05:00,1.2166,1.2167,1.2166,1.2167,111999999.0
2005-08-08 01:15:00,1.2168,1.2168,1.2167,1.2167,111999999.0
2005-08-08 01:20:00,1.2168,1.2168,1.2168,1.2168,111999999.0
2005-08-08 01:25:00,1.2167,1.2169,1.2167,1.2167,223999998.0
2005-08-08 01:30:00,1.2168,1.217,1.2167,1.217,447999996.0
2005-08-08 01:35:00,1.217,1.2172,1.2169,1.217,335999997.0
2005-08-08 01:40:00,1.2169,1.217,1.2168,1.2169,335999997.0
2005-08-08 01:45:00,1.2172,1.2172,1.2169,1.2172,223999998.0
2005-08-08 01:50:00,1.2169,1.217,1.2169,1.217,223999998.0
2005-08-08 02:00:00,1.21673,1.21695,1.21672,1.21692,367199999.0
2005-08-08 02:05:00,1.21705,1.21705,1.2169,1.21695,382899997.0
2005-08-08 02:10:00,1.21698,1.21708,1.21695,1.217,261099999.0
2005-08-08 02:15:00,1.21725,1.2174,1.21681,1.21683,374200005.0
2005-08-08 02:20:00,1.21675,1.21688,1.2167,1.21675,316400004.0
2005-08-08 02:25:00,1.21675,1.21734,1.21673,1.2168,219400003.0
2005-08-08 02:30:00,1.21683,1.21698,1.21678,1.21691,328600001.0
2005-08-08 02:35:00,1.21695,1.21695,1.21683,1.21695,279500002.0
2005-08-08 02:40:00,1.21717,1.21733,1.21685,1.2169,283600001.0
2005-08-08 02:45:00,1.21685,1.21695,1.21685,1.2169,196600003.0
2005-08-08 02:50:00,1.21728,1.21741,1.21683,1.21683,424400001.0
2005-08-08 02:55:00,1.21685,1.21721,1.21666,1.21683,350700005.0
2005-08-08 03:00:00,1.2168,1.21685,1.2167,1.21671,373600000.0
2005-08-08 03:05:00,1.21675,1.21717,1.21675,1.21699,338199997.0
2005-08-08 03:10:00,1.21678,1.21687,1.21673,1.21675,186500000.0
2005-08-08 03:15:00,1.21675,1.21692,1.21673,1.2169,267900000.0
2005-08-08 03:20:00,1.21695,1.21695,1.21673,1.2168,263899998.0
2005-08-08 03:25:00,1.2168,1.21741,1.21675,1.21683,493299999.0
2005-08-08 03:30:00,1.2169,1.21737,1.2168,1.21695,229000004.0
2005-08-08 03:35:00,1.21685,1.21735,1.21685,1.2173,226500000.0
2005-08-08 03:40:00,1.21725,1.21741,1.21685,1.21685,467100001.0
2005-08-08 03:45:00,1.21693,1.21815,1.21675,1.21807,353399998.0
2005-08-08 03:50:00,1.218,1.21805,1.217,1.2175,303100001.0
2005-08-08 03:55:00,1.2175,1.21751,1.21724,1.21731,248200002.0
2005-08-08 04:00:00,1.21714,1.21724,1.21578,1.21582,537400011.0
2005-08-08 04:05:00,1.21585,1.21602,1.21563,1.21581,446000001.0
2005-08-08 04:10:00,1.21582,1.21605,1.21576,1.21595,350600002.0
2005-08-08 04:15:00,1.21595,1.21615,1.2159,1.2159,209400001.0
2005-08-08 04:20:00,1.21615,1.21625,1.21601,1.21619,417799997.0
2005-08-08 04:25:00,1.2164,1.2166,1.21605,1.21635,398600000.0
2005-08-08 04:30:00,1.21635,1.21646,1.21615,1.21615,271599998.0
2005-08-08 04:35:00,1.2162,1.21635,1.2162,1.2163,296300001.0
2005-08-08 04:40:00,1.2163,1.21642,1.21625,1.2163,308199998.0
2005-08-08 04:45:00,1.21621,1.21624,1.21565,1.2159,421200003.0
2005-08-08 04:50:00,1.21593,1.2163,1.21587,1.2161,375700003.0
2005-08-08 04:55:00,1.21605,1.21672,1.21605,1.21672,467900003.0
2005-08-08 05:00:00,1.2169,1.21717,1.21656,1.21704,372799998.0
2005-08-08 05:05:00,1.21711,1.21723,1.21661,1.21663,427600001.0
2005-08-08 05:10:00,1.21647,1.21685,1.21647,1.21685,315300003.0
2005-08-08 05:15:00,1.21685,1.21751,1.21683,1.21713,423399999.0
2005-08-08 05:20:00,1.21738,1.21738,1.21715,1.21725,243400004.0
2005-08-08 05:25:00,1.2172,1.21763,1.21715,1.2172,152800001.0
2005-08-08 05:30:00,1.21712,1.21738,1.21712,1.21727,327700002.0
2005-08-08 05:35:00,1.21738,1.21781,1.21738,1.21773,289000003.0
2005-08-08 05:40:00,1.21768,1.21801,1.21752,1.21758,320299996.0
2005-08-08 05:45:00,1.2175,1.21818,1.2175,1.21757,342400000.0
2005-08-08 05:50:00,1.21755,1.21765,1.2175,1.2176,535099999.0
2005-08-08 05:55:00,1.2176,1.21825,1.21755,1.21804,480700003.0
2005-08-08 06:00:00,1.21758,1.21765,1.2175,1.21757,309300000.0
2005-08-08 06:05:00,1.21765,1.21765,1.21752,1.21755,448500005.0
2005-08-08 06:10:00,1.21768,1.21768,1.2173,1.2174,369999998.0
2005-08-08 06:15:00,1.21738,1.21745,1.21677,1.21717,470999999.0
2005-08-08 06:20:00,1.21727,1.21741,1.21662,1.21714,482899997.0
2005-08-08 06:25:00,1.21665,1.21705,1.2165,1.217,419400000.0
2005-08-08 06:30:00,1.21702,1.21766,1.2167,1.21758,497399998.0
2005-08-08 06:35:00,1.21666,1.21757,1.21666,1.21757,500899998.0
2005-08-08 06:40:00,1.21769,1.218,1.2174,1.21775,402300001.0
2005-08-08 06:45:00,1.21767,1.21833,1.21755,1.21755,418500002.0
2005-08-08 06:50:00,1.21744,1.21802,1.21704,1.21778,354300001.0
2005-08-08 06:55:00,1.21748,1.21755,1.2174,1.2175,445699995.0
2005-08-08 07:00:00,1.21745,1.21799,1.2174,1.2175,561400000.0
2005-08-08 07:05:00,1.21742,1.21829,1.21742,1.21827,335900002.0
2005-08-08 07:10:00,1.2183,1.21876,1.21758,1.21824,444399999.0
2005-08-08 07:15:00,1.21757,1.21854,1.21748,1.21772,408900002.0
2005-08-08 07:20:00,1.21807,1.2183,1.21776,1.21815,314999998.0
2005-08-08 07:25:00,1.2182,1.21827,1.21808,1.21814,386400005.0
2005-08-08 07:30:00,1.21794,1.21794,1.2175,1.21753,364200006.0
2005-08-08 07:35:00,1.21757,1.21775,1.21752,1.21752,438400003.0
2005-08-08 07:40:00,1.21749,1.21848,1.21749,1.21825,315000003.0
2005-08-08 07:45:00,1.21813,1.21877,1.21765,1.2178,428100002.0
2005-08-08 07:50:00,1.21781,1.21811,1.21765,1.21805,463299997.0
2005-08-08 07:55:00,1.2181,1.21818,1.21799,1.21805,300999998.0
2005-08-08 08:00:00,1.21805,1.21857,1.21805,1.21815,524400003.0
2005-08-08 08:05:00,1.21811,1.21831,1.21792,1.21792,472699995.0
2005-08-08 08:10:00,1.218,1.21827,1.21775,1.21815,368000003.0
2005-08-08 08:15:00,1.2182,1.21861,1.21815,1.21861,355800000.0
2005-08-08 08:20:00,1.21853,1.21865,1.21839,1.2186,389900002.0
2005-08-08 08:25:00,1.2186,1.2186,1.21838,1.21838,347700002.0
2005-08-08 08:30:00,1.21844,1.21858,1.21828,1.2185,514000003.0
2005-08-08 08:35:00,1.21855,1.21896,1.21836,1.21896,450200001.0
2005-08-08 08:40:00,1.2184,1.21883,1.2182,1.21851,313100002.0
2005-08-08 08:45:00,1.2186,1.21878,1.21849,1.21878,257100001.0
2005-08-08 08:50:00,1.21876,1.21885,1.21849,1.21875,565100003.0
2005-08-08 08:55:00,1.2187,1.21881,1.21835,1.21852,422900003.0
2005-08-08 09:00:00,1.21845,1.21851,1.21662,1.21787,387500003.0
2005-08-08 09:05:00,1.21784,1.21784,1.21641,1.21701,444499997.0
2005-08-08 09:10:00,1.21673,1.21692,1.21643,1.21683,482700001.0
2005-08-08 09:15:00,1.2168,1.2169,1.21662,1.21682,601099997.0
2005-08-08 09:20:00,1.2169,1.21705,1.2168,1.21695,375699998.0
2005-08-08 09:25:00,1.217,1.21705,1.21632,1.21655,291299998.0
2005-08-08 09:30:00,1.21646,1.21646,1.21609,1.21623,316599999.0
2005-08-08 09:35:00,1.2163,1.21638,1.21587,1.21618,382700000.0
2005-08-08 09:40:00,1.21606,1.21609,1.2158,1.2159,338800003.0
2005-08-08 09:45:00,1.21585,1.2165,1.21585,1.21609,322799995.0
2005-08-08 09:50:00,1.21585,1.21605,1.21579,1.21579,285899999.0
2005-08-08 09:55:00,1.21574,1.21574,1.2147,1.21489,494699999.0
2005-08-08 10:00:00,1.21483,1.21522,1.21483,1.21502,605000003.0
2005-08-08 10:05:00,1.21501,1.21523,1.215,1.21518,418300002.0
2005-08-08 10:10:00,1.21515,1.21528,1.21503,1.21528,408300003.0
2005-08-08 10:15:00,1.21532,1.21532,1.21492,1.21495,610100001.0
2005-08-08 10:20:00,1.21497,1.21544,1.21492,1.21527,488100000.0
2005-08-08 10:25:00,1.21534,1.2157,1.21532,1.21567,527900004.0
2005-08-08 10:30:00,1.2156,1.21609,1.21547,1.21566,601800003.0
2005-08-08 10:35:00,1.21581,1.21602,1.21535,1.2154,678399997.0
2005-08-08 10:40:00,1.21534,1.21548,1.21488,1.21501,326099996.0
2005-08-08 10:45:00,1.21505,1.21505,1.21465,1.21503,613800004.0
2005-08-08 10:50:00,1.215,1.21523,1.21478,1.21518,327800000.0
2005-08-08 10:55:00,1.21545,1.21549,1.21483,1.2149,514690001.0
2005-08-08 11:00:00,1.21475,1.21505,1.21475,1.215,524399998.0
2005-08-08 11:05:00,1.21498,1.21499,1.21462,1.21463,345200005.0
2005-08-08 11:10:00,1.21462,1.215,1.21462,1.21465,459800001.0
2005-08-08 11:15:00,1.21456,1.21456,1.21397,1.21397,581500003.0
2005-08-08 11:20:00,1.21398,1.21438,1.21394,1.2141,405699998.0
2005-08-08 11:25:00,1.21413,1.21414,1.21307,1.21313,582590000.0
2005-08-08 11:30:00,1.21322,1.21328,1.21298,1.21302,481600006.0
2005-08-08 11:35:00,1.21304,1.21316,1.21289,1.21295,528700001.0
2005-08-08 11:40:00,1.213,1.21303,1.2127,1.21287,701800003.0
2005-08-08 11:45:00,1.21293,1.213,1.21275,1.21285,485800002.0
2005-08-08 11:50:00,1.21299,1.21339,1.21299,1.21338,643199997.0
2005-08-08 11:55:00,1.21343,1.2135,1.21324,1.21341,472300007.0
2005-08-08 12:00:00,1.21342,1.21344,1.21292,1.213,307200001.0
2005-08-08 12:05:00,1.21305,1.21355,1.21305,1.2135,569600000.0
2005-08-08 12:10:00,1.21346,1.21432,1.2134,1.21425,572799997.0
2005-08-08 12:15:00,1.21427,1.21444,1.21404,1.2142,411300008.0
2005-08-08 12:20:00,1.21417,1.21418,1.21392,1.21393,679899995.0
2005-08-08 12:25:00,1.21396,1.21405,1.21381,1.21398,543300005.0
2005-08-08 12:30:00,1.21391,1.21398,1.21375,1.21376,426100004.0
2005-08-08 12:35:00,1.21385,1.21385,1.21299,1.2134,332400001.0
2005-08-08 12:40:00,1.21351,1.21416,1.2134,1.21416,477400002.0
2005-08-08 12:45:00,1.21423,1.21435,1.2139,1.21392,342700001.0
2005-08-08 12:50:00,1.21395,1.21408,1.2132,1.21383,388500004.0
2005-08-08 12:55:00,1.21388,1.21431,1.21388,1.21431,494799996.0
2005-08-08 13:00:00,1.21423,1.21423,1.21362,1.21388,427700003.0
2005-08-08 13:05:00,1.21388,1.21449,1.21375,1.21413,496100002.0
2005-08-08 13:10:00,1.21401,1.21448,1.21384,1.21448,235399996.0
2005-08-08 13:15:00,1.21442,1.21455,1.21433,1.21433,312500000.0
2005-08-08 13:20:00,1.21428,1.21438,1.21337,1.21342,465400000.0
2005-08-08 13:25:00,1.21324,1.2133,1.21296,1.21296,295800001.0
2005-08-08 13:30:00,1.213,1.21309,1.21227,1.21237,478799999.0
2005-08-08 13:35:00,1.2123,1.21281,1.21223,1.21278,356700001.0
2005-08-08 13:40:00,1.21285,1.21285,1.21217,1.21217,676190003.0
2005-08-08 13:45:00,1.21234,1.21244,1.21163,1.21173,463799999.0
2005-08-08 13:50:00,1.21179,1.21189,1.21151,1.21154,379300005.0
2005-08-08 13:55:00,1.21144,1.21144,1.21077,1.21091,429999994.0
2005-08-08 14:00:00,1.21098,1.2119,1.21088,1.21175,424600000.0
2005-08-08 14:05:00,1.21164,1.21243,1.21163,1.21235,489099996.0
2005-08-08 14:10:00,1.21238,1.21238,1.21134,1.21154,556400002.0
2005-08-08 14:15:00,1.21186,1.21198,1.21162,1.21167,361100001.0
2005-08-08 14:20:00,1.21162,1.21189,1.21106,1.21106,429699999.0
2005-08-08 14:25:00,1.2107,1.2113,1.2107,1.21124,515500005.0
2005-08-08 14:30:00,1.21136,1.21156,1.21052,1.21052,364499995.0
2005-08-08 14:35:00,1.21044,1.21101,1.21044,1.21082,463900000.0
2005-08-08 14:40:00,1.21073,1.21076,1.21027,1.21057,565199999.0
2005-08-08 14:45:00,1.21061,1.21092,1.2103,1.21082,327900004.0
2005-08-08 14:50:00,1.2108,1.2111,1.21058,1.21082,437600005.0
2005-08-08 14:55:00,1.21081,1.21081,1.21018,1.21043,486799995.0
2005-08-08 15:00:00,1.21053,1.2113,1.2104,1.21115,547400012.0
2005-08-08 15:05:00,1.2112,1.21141,1.21097,1.21097,238399998.0
2005-08-08 15:10:00,1.21087,1.2109,1.21064,1.21084,509000003.0
2005-08-08 15:15:00,1.21095,1.21095,1.21048,1.21048,463699997.0
2005-08-08 15:20:00,1.21043,1.21104,1.2104,1.21097,555299999.0
2005-08-08 15:25:00,1.21105,1.21149,1.21105,1.21133,379500004.0
2005-08-08 15:30:00,1.21125,1.21182,1.21125,1.21168,457799996.0
2005-08-08 15:35:00,1.21161,1.21168,1.21139,1.21154,470400001.0
2005-08-08 15:40:00,1.21158,1.21197,1.21155,1.21177,397200000.0
2005-08-08 15:45:00,1.21161,1.21165,1.21125,1.21145,618500002.0
2005-08-08 15:50:00,1.21152,1.212,1.21144,1.21183,714200000.0
2005-08-08 15:55:00,1.21195,1.212,1.21162,1.21173,422200000.0
2005-08-08 16:00:00,1.21158,1.212,1.21144,1.2119,551399999.0
2005-08-08 16:05:00,1.21192,1.21192,1.21123,1.21179,411699994.0
2005-08-08 16:10:00,1.2116,1.21172,1.21131,1.21152,409200001.0
2005-08-08 16:15:00,1.2115,1.21155,1.21141,1.21153,290999998.0
2005-08-08 16:20:00,1.21145,1.21165,1.21145,1.21147,238800001.0
2005-08-08 16:25:00,1.21152,1.21169,1.21145,1.21161,533899993.0
2005-08-08 16:30:00,1.21159,1.21225,1.21159,1.21215,485199998.0
2005-08-08 16:35:00,1.21232,1.21253,1.21232,1.21252,311200003.0
2005-08-08 16:40:00,1.21245,1.21288,1.21237,1.21269,489399999.0
2005-08-08 16:45:00,1.2128,1.2128,1.21248,1.21265,332200004.0
2005-08-08 16:50:00,1.21257,1.21275,1.21236,1.2126,323600004.0
2005-08-08 16:55:00,1.21248,1.21248,1.21219,1.21225,111500002.0
2005-08-08 17:00:00,1.21224,1.21231,1.2121,1.2121,374300001.0
2005-08-08 17:05:00,1.2121,1.21232,1.2121,1.21215,277600000.0
2005-08-08 17:10:00,1.21215,1.21242,1.21215,1.21242,243499999.0
2005-08-08 17:15:00,1.21235,1.21257,1.21232,1.21248,324100002.0
2005-08-08 17:20:00,1.21244,1.21274,1.21239,1.2127,441499999.0
2005-08-08 17:25:00,1.2127,1.2127,1.21248,1.21254,310699994.0
2005-08-08 17:30:00,1.21246,1.21255,1.2123,1.21246,359700001.0
2005-08-08 17:35:00,1.21237,1.21244,1.21216,1.21239,397099996.0
2005-08-08 17:40:00,1.2123,1.21246,1.21223,1.21242,387100004.0
2005-08-08 17:45:00,1.2124,1.21247,1.21231,1.21239,331899999.0
2005-08-08 17:50:00,1.21245,1.21298,1.21242,1.21289,494300005.0
2005-08-08 17:55:00,1.21282,1.21309,1.21278,1.21289,517299996.0
2005-08-08 18:00:00,1.2129,1.21295,1.2124,1.21254,3073700010.0
2005-08-08 18:05:00,1.2126,1.21285,1.21252,1.21273,4228590015.0
2005-08-08 18:10:00,1.2128,1.21307,1.2127,1.21307,2870800006.0
2005-08-08 18:15:00,1.2131,1.21428,1.2131,1.21428,2848500005.0
2005-08-08 18:20:00,1.21427,1.21445,1.21406,1.21408,2351500006.0
2005-08-08 18:25:00,1.21401,1.21406,1.21372,1.21398,2654100006.0
2005-08-08 18:30:00,1.214,1.21405,1.21359,1.21359,2628500006.0
2005-08-08 18:35:00,1.21358,1.21363,1.21336,1.21341,1517699995.0
2005-08-08 18:40:00,1.21337,1.21343,1.21302,1.21338,2434500001.0
2005-08-08 18:45:00,1.21348,1.21383,1.21348,1.21355,1210100008.0
2005-08-08 18:50:00,1.21357,1.21359,1.21289,1.21294,1350600013.0
2005-08-08 18:55:00,1.21283,1.21301,1.2127,1.21285,1808300001.0
2005-08-08 19:00:00,1.21285,1.2129,1.21255,1.21263,1197600003.0
2005-08-08 19:05:00,1.21265,1.21284,1.21258,1.21275,1975500004.0
2005-08-08 19:10:00,1.21272,1.21278,1.21221,1.21242,1232800005.0
2005-08-08 19:15:00,1.2124,1.21243,1.21147,1.21176,1478000011.0
2005-08-08 19:20:00,1.2118,1.21187,1.21159,1.21162,581600002.0
2005-08-08 19:25:00,1.21166,1.21197,1.211,1.21148,812799997.0
2005-08-08 19:30:00,1.21153,1.21196,1.21137,1.21196,643999996.0
2005-08-08 19:35:00,1.212,1.21222,1.21171,1.2119,1297200009.0
2005-08-08 19:40:00,1.21195,1.21233,1.2119,1.21233,749600000.0
2005-08-08 19:45:00,1.21255,1.21312,1.21255,1.2128,530700006.0
2005-08-08 19:50:00,1.21278,1.2131,1.21278,1.213,319800000.0
2005-08-08 19:55:00,1.21304,1.2133,1.21271,1.21295,822600003.0
2005-08-08 20:00:00,1.213,1.21308,1.21278,1.21278,904800009.0
2005-08-08 20:05:00,1.21285,1.2129,1.21264,1.21275,1008200003.0
2005-08-08 20:10:00,1.2127,1.21311,1.21265,1.2127,1087699996.0
2005-08-08 20:15:00,1.21275,1.21364,1.21265,1.21361,1580900001.0
2005-08-08 20:20:00,1.21365,1.21402,1.21341,1.21402,2089400007.0
2005-08-08 20:25:00,1.21408,1.21411,1.21364,1.21387,1856800002.0
2005-08-08 20:30:00,1.21381,1.21388,1.21355,1.21384,1247399996.0
2005-08-08 20:35:00,1.21384,1.21388,1.21346,1.21359,1520199991.0
2005-08-08 20:40:00,1.21365,1.21376,1.21346,1.21371,1442700004.0
2005-08-08 20:45:00,1.21416,1.21416,1.2133,1.21344,1076100010.0
2005-08-08 20:50:00,1.2134,1.21396,1.21334,1.21351,1031299998.0
2005-08-08 20:55:00,1.21353,1.21353,1.21272,1.21345,1544900006.0
2005-08-08 21:00:00,1.21342,1.21342,1.21247,1.21305,2728900007.0
2005-08-08 21:05:00,1.21303,1.21331,1.2128,1.21325,1958599995.0
2005-08-08 21:10:00,1.21322,1.21347,1.21303,1.21347,1860800001.0
2005-08-08 21:15:00,1.21343,1.21388,1.21312,1.21385,449300004.0
2005-08-08 21:20:00,1.2138,1.21404,1.21367,1.21392,315000002.0
2005-08-08 21:25:00,1.21395,1.21419,1.21375,1.21419,798600005.0
2005-08-08 21:30:00,1.2143,1.21434,1.21408,1.21434,688800012.0
2005-08-08 21:35:00,1.21446,1.21482,1.21434,1.21447,812100006.0
2005-08-08 21:40:00,1.21432,1.21437,1.21422,1.21436,672999999.0
2005-08-08 21:45:00,1.2144,1.21448,1.21429,1.2144,626100003.0
2005-08-08 21:50:00,1.21435,1.21465,1.21435,1.21455,628900006.0
2005-08-08 21:55:00,1.21465,1.215,1.21455,1.21497,493900000.0
2005-08-08 22:00:00,1.21513,1.21539,1.21511,1.21514,1033099999.0
2005-08-08 22:05:00,1.21506,1.21507,1.21444,1.21455,599600001.0
2005-08-08 22:10:00,1.21455,1.21455,1.21434,1.21442,593799996.0
2005-08-08 22:15:00,1.21447,1.21497,1.21427,1.21432,530700001.0
2005-08-08 22:20:00,1.21428,1.21445,1.21417,1.21445,692999999.0
2005-08-08 22:25:00,1.21442,1.21445,1.21425,1.21435,631090004.0
2005-08-08 22:30:00,1.21465,1.21486,1.2142,1.2143,811200002.0
2005-08-08 22:35:00,1.21435,1.21489,1.2143,1.2146,522799999.0
2005-08-08 22:40:00,1.21462,1.21508,1.21435,1.21491,765200006.0
2005-08-08 22:45:00,1.21482,1.21492,1.21437,1.21444,351500003.0
2005-08-08 22:50:00,1.2145,1.21455,1.2143,1.21435,355200000.0
2005-08-08 22:55:00,1.2144,1.2145,1.21415,1.21425,655400000.0
2005-08-08 23:00:00,1.21455,1.21532,1.21429,1.21431,749700001.0
2005-08-08 23:05:00,1.21448,1.21448,1.21387,1.21404,488199999.0
2005-08-08 23:10:00,1.21408,1.21445,1.21384,1.21425,519699999.0
2005-08-08 23:15:00,1.2144,1.21463,1.21396,1.21412,520100005.0
2005-08-08 23:20:00,1.21432,1.21453,1.21395,1.214,433599999.0
2005-08-08 23:25:00,1.21404,1.21405,1.21382,1.21403,440400002.0
2005-08-08 23:30:00,1.214,1.21417,1.21395,1.214,415899999.0
2005-08-08 23:35:00,1.21488,1.21488,1.21349,1.2136,582600001.0
2005-08-08 23:40:00,1.21442,1.21467,1.21362,1.21378,668700003.0
2005-08-08 23:45:00,1.21388,1.21394,1.21375,1.21385,331900001.0
2005-08-08 23:50:00,1.21395,1.2142,1.21392,1.2142,303900003.0
2005-08-08 23:55:00,1.21412,1.21523,1.21405,1.21455,268599997.0
2005-08-09 00:00:00,1.21418,1.21482,1.21397,1.2143,418699999.0
2005-08-09 00:05:00,1.21394,1.21473,1.21325,1.21335,437700003.0
2005-08-09 00:10:00,1.21452,1.21479,1.21425,1.21448,578099999.0
2005-08-09 00:15:00,1.21328,1.21335,1.21246,1.21293,437200005.0
2005-08-09 00:20:00,1.21289,1.21365,1.21256,1.21315,529900002.0
2005-08-09 00:25:00,1.21331,1.21385,1.21286,1.21334,506900008.0
2005-08-09 00:30:00,1.21338,1.21402,1.2133,1.21366,430499999.0
2005-08-09 00:35:00,1.21348,1.21387,1.21322,1.2135,348800003.0
2005-08-09 00:40:00,1.2137,1.21414,1.21346,1.21374,698300000.0
2005-08-09 00:45:00,1.21387,1.21394,1.21346,1.21355,378800002.0
2005-08-09 00:50:00,1.21378,1.21395,1.21337,1.21379,501699999.0
2005-08-09 00:55:00,1.21379,1.21401,1.21335,1.2134,811599997.0
2005-08-09 01:00:00,1.21335,1.21427,1.21335,1.21369,506700003.0
2005-08-09 01:05:00,1.21389,1.21389,1.2124,1.2124,496900004.0
2005-08-09 01:10:00,1.21242,1.21323,1.21239,1.21308,324400004.0
2005-08-09 01:15:00,1.21252,1.21295,1.21252,1.2129,186800000.0
2005-08-09 01:20:00,1.21282,1.21332,1.21282,1.21302,253699999.0
2005-08-09 01:25:00,1.21311,1.21355,1.21309,1.2132,334499999.0
2005-08-09 01:30:00,1.21313,1.21325,1.21313,1.21321,115500003.0
2005-08-09 01:35:00,1.21331,1.21363,1.21313,1.2135,301500003.0
2005-08-09 01:40:00,1.21317,1.21324,1.2129,1.21305,201200000.0
2005-08-09 01:45:00,1.21317,1.21333,1.21312,1.2132,297000001.0
2005-08-09 01:50:00,1.21357,1.21365,1.21315,1.21322,277900002.0
2005-08-09 01:55:00,1.2133,1.21391,1.21322,1.21358,469599998.0
2005-08-09 02:00:00,1.21323,1.21345,1.21322,1.21335,364700004.0
2005-08-09 02:05:00,1.21342,1.21399,1.21325,1.21345,434500006.0
2005-08-09 02:10:00,1.21338,1.21351,1.21335,1.21344,256800003.0
2005-08-09 02:15:00,1.21345,1.21345,1.2133,1.2134,286400002.0
2005-08-09 02:20:00,1.21335,1.21354,1.2133,1.21335,365400001.0
2005-08-09 02:25:00,1.21335,1.21345,1.21333,1.2134,325000000.0
2005-08-09 02:30:00,1.21342,1.21356,1.21338,1.21344,389300003.0
2005-08-09 02:35:00,1.21345,1.21345,1.21333,1.21345,214600001.0
2005-08-09 02:40:00,1.21333,1.21345,1.21333,1.2134,303099998.0
2005-08-09 02:45:00,1.21335,1.21388,1.21335,1.2134,262700006.0
2005-08-09 02:50:00,1.21338,1.21345,1.2133,1.2134,159000002.0
2005-08-09 02:55:00,1.21345,1.21345,1.21332,1.21335,184199999.0
2005-08-09 03:00:00,1.2134,1.21345,1.2131,1.21311,401400002.0
2005-08-09 03:05:00,1.2131,1.2131,1.21287,1.213,301500002.0
2005-08-09 03:10:00,1.21325,1.21328,1.21273,1.21286,319199999.0
2005-08-09 03:15:00,1.2129,1.2131,1.21235,1.21235,434600005.0
2005-08-09 03:20:00,1.21305,1.21305,1.21212,1.21237,227699998.0
2005-08-09 03:25:00,1.21242,1.21291,1.21234,1.21234,495900003.0
2005-08-09 03:30:00,1.21238,1.21281,1.21217,1.21242,424800002.0
2005-08-09 03:35:00,1.21265,1.21276,1.21216,1.2124,429200003.0
2005-08-09 03:40:00,1.21267,1.21271,1.21222,1.21223,356300001.0
2005-08-09 03:45:00,1.21227,1.21235,1.21202,1.21202,502199999.0
2005-08-09 03:50:00,1.2119,1.21197,1.21153,1.21159,365199998.0
2005-08-09 03:55:00,1.2116,1.21165,1.2115,1.21165,73500000.0
2005-08-09 04:00:00,1.21158,1.21167,1.21152,1.21155,197399998.0
2005-08-09 04:05:00,1.2116,1.21175,1.21152,1.2117,320500001.0
2005-08-09 04:10:00,1.2117,1.21215,1.2116,1.21165,625400006.0
2005-08-09 04:15:00,1.21165,1.21182,1.2116,1.21165,186999997.0
2005-08-09 04:20:00,1.21195,1.21251,1.21179,1.21195,471399997.0
2005-08-09 04:25:00,1.21238,1.2126,1.21192,1.21215,432800000.0
2005-08-09 04:30:00,1.21225,1.21268,1.21213,1.2123,421900002.0
2005-08-09 04:35:00,1.21228,1.21235,1.21208,1.2121,279400005.0
2005-08-09 04:40:00,1.21202,1.21202,1.21178,1.21183,466300007.0
2005-08-09 04:45:00,1.21188,1.21239,1.21187,1.21195,480500004.0
2005-08-09 04:50:00,1.21195,1.21205,1.2119,1.212,225600000.0
2005-08-09 04:55:00,1.21195,1.21237,1.21192,1.21197,434900003.0
2005-08-09 05:00:00,1.212,1.21208,1.21188,1.21197,308800003.0
2005-08-09 05:05:00,1.212,1.21254,1.21172,1.21213,534100005.0
2005-08-09 05:10:00,1.21224,1.21267,1.21219,1.2124,319199999.0
2005-08-09 05:15:00,1.21235,1.21285,1.21232,1.21232,377100000.0
2005-08-09 05:20:00,1.21248,1.21282,1.21235,1.21245,338500001.0
2005-08-09 05:25:00,1.2124,1.21248,1.21231,1.2124,259000003.0
2005-08-09 05:30:00,1.21265,1.21286,1.21235,1.21241,323100003.0
2005-08-09 05:35:00,1.21246,1.21246,1.2123,1.21245,317400001.0
2005-08-09 05:40:00,1.21256,1.2129,1.21232,1.21238,223000001.0
2005-08-09 05:45:00,1.2123,1.21256,1.2118,1.21204,363299999.0
2005-08-09 05:50:00,1.21204,1.21225,1.21192,1.2122,622500004.0
2005-08-09 05:55:00,1.21272,1.21274,1.21197,1.21202,469600002.0
2005-08-09 06:00:00,1.21208,1.21215,1.212,1.21207,411800003.0
2005-08-09 06:05:00,1.21215,1.21215,1.21185,1.21185,340700001.0
2005-08-09 06:10:00,1.21198,1.21221,1.2118,1.2121,322199999.0
2005-08-09 06:15:00,1.2125,1.21264,1.21187,1.2119,506900004.0
2005-08-09 06:20:00,1.21187,1.21193,1.2118,1.2119,381100001.0
2005-08-09 06:25:00,1.21185,1.21215,1.2117,1.2121,308400002.0
2005-08-09 06:30:00,1.21219,1.21241,1.21157,1.21213,370900001.0
2005-08-09 06:35:00,1.21235,1.21248,1.2123,1.21232,324700000.0
2005-08-09 06:40:00,1.21237,1.21275,1.21145,1.21222,394099997.0
2005-08-09 06:45:00,1.21174,1.21205,1.21174,1.21185,290500000.0
2005-08-09 06:50:00,1.21188,1.21199,1.2115,1.21199,205900002.0
2005-08-09 06:55:00,1.21215,1.21215,1.21181,1.21192,264499999.0
2005-08-09 07:00:00,1.21185,1.212,1.21182,1.212,456399997.0
2005-08-09 07:05:00,1.21192,1.21205,1.21192,1.212,302899999.0
2005-08-09 07:10:00,1.212,1.21205,1.21192,1.21197,265100001.0
2005-08-09 07:15:00,1.21197,1.21242,1.21187,1.21187,236099997.0
2005-08-09 07:20:00,1.21177,1.21189,1.2116,1.21175,234000002.0
2005-08-09 07:25:00,1.21182,1.21192,1.21156,1.21166,353000004.0
2005-08-09 07:30:00,1.21162,1.21171,1.21152,1.2117,408200003.0
2005-08-09 07:35:00,1.21165,1.21175,1.21162,1.21167,189600000.0
2005-08-09 07:40:00,1.21165,1.21182,1.21165,1.2118,301200005.0
2005-08-09 07:45:00,1.21162,1.21176,1.21155,1.2116,310400004.0
2005-08-09 07:50:00,1.2115,1.21168,1.21138,1.21138,392800001.0
2005-08-09 07:55:00,1.2114,1.21151,1.21118,1.21146,272799999.0
2005-08-09 08:00:00,1.21145,1.21197,1.21138,1.21197,418299999.0
2005-08-09 08:05:00,1.2119,1.21255,1.21173,1.21222,355799997.0
2005-08-09 08:10:00,1.2123,1.21262,1.21151,1.21214,534000000.0
2005-08-09 08:15:00,1.2123,1.21245,1.21225,1.21245,288300001.0
2005-08-09 08:20:00,1.2124,1.21263,1.21218,1.21263,560300002.0
2005-08-09 08:25:00,1.21268,1.21272,1.2124,1.2124,346800000.0
2005-08-09 08:30:00,1.21243,1.21255,1.2124,1.21247,486600002.0
2005-08-09 08:35:00,1.21262,1.21295,1.21172,1.21256,288300000.0
2005-08-09 08:40:00,1.2125,1.2125,1.21151,1.21248,365400000.0
2005-08-09 08:45:00,1.21249,1.21249,1.21182,1.21215,227199997.0
2005-08-09 08:50:00,1.21193,1.21193,1.21155,1.2118,276400000.0
2005-08-09 08:55:00,1.21178,1.21178,1.21129,1.2113,522300002.0
2005-08-09 09:00:00,1.21128,1.21156,1.21122,1.21139,356700001.0
2005-08-09 09:05:00,1.21143,1.21155,1.21142,1.21155,464800004.0
2005-08-09 09:10:00,1.2115,1.21174,1.21143,1.21157,351100001.0
2005-08-09 09:15:00,1.21158,1.21165,1.21129,1.21155,539500008.0
2005-08-09 09:20:00,1.21154,1.21212,1.21154,1.21195,396300004.0
2005-08-09 09:25:00,1.21202,1.21244,1.21198,1.21242,263600002.0
2005-08-09 09:30:00,1.21247,1.21254,1.21235,1.21254,258099997.0
2005-08-09 09:35:00,1.2125,1.21283,1.21245,1.21261,386100001.0
2005-08-09 09:40:00,1.2126,1.21265,1.21245,1.2125,165600001.0
2005-08-09 09:45:00,1.21245,1.21255,1.21234,1.21234,224200000.0
2005-08-09 09:50:00,1.2124,1.21321,1.2124,1.21301,372200000.0
2005-08-09 09:55:00,1.2131,1.21357,1.21308,1.21346,455600003.0
2005-08-09 10:00:00,1.2133,1.2139,1.2133,1.21388,481099998.0
2005-08-09 10:05:00,1.214,1.21428,1.21384,1.21428,316799998.0
2005-08-09 10:10:00,1.21425,1.2147,1.21421,1.21453,293699998.0
2005-08-09 10:15:00,1.2145,1.2145,1.21423,1.21435,630400000.0
2005-08-09 10:20:00,1.21436,1.21482,1.21429,1.21458,432000001.0
2005-08-09 10:25:00,1.21462,1.21469,1.21433,1.21437,518600006.0
2005-08-09 10:30:00,1.21432,1.21445,1.21389,1.21444,405799999.0
2005-08-09 10:35:00,1.21439,1.21448,1.21421,1.21421,545399994.0
2005-08-09 10:40:00,1.21413,1.21426,1.21411,1.21422,419199999.0
2005-08-09 10:45:00,1.21425,1.21427,1.21391,1.21415,479800000.0
2005-08-09 10:50:00,1.21414,1.21421,1.21385,1.21387,408400003.0
2005-08-09 10:55:00,1.21379,1.2138,1.21314,1.21347,642500005.0
2005-08-09 11:00:00,1.21343,1.21384,1.21343,1.21359,486700002.0
2005-08-09 11:05:00,1.21362,1.21412,1.21359,1.2141,540199997.0
2005-08-09 11:10:00,1.2141,1.21412,1.21373,1.21373,623600000.0
2005-08-09 11:15:00,1.21373,1.21385,1.21364,1.21368,486799998.0
2005-08-09 11:20:00,1.21365,1.21487,1.21352,1.21481,450200000.0
2005-08-09 11:25:00,1.21488,1.21499,1.21475,1.2149,530099998.0
2005-08-09 11:30:00,1.21498,1.21561,1.2149,1.21544,809899999.0
2005-08-09 11:35:00,1.21549,1.21737,1.21536,1.21734,343000000.0
2005-08-09 11:40:00,1.21723,1.21773,1.21682,1.21721,698100000.0
2005-08-09 11:45:00,1.21731,1.21755,1.21715,1.21735,562200002.0
2005-08-09 11:50:00,1.21746,1.21783,1.21735,1.21738,654000004.0
2005-08-09 11:55:00,1.21738,1.21781,1.21727,1.21754,375600000.0
2005-08-09 12:00:00,1.21742,1.21742,1.21624,1.21643,344400000.0
2005-08-09 12:05:00,1.21633,1.21664,1.21614,1.21648,640900001.0
2005-08-09 12:10:00,1.21646,1.21666,1.21627,1.21661,516400000.0
2005-08-09 12:15:00,1.21663,1.21716,1.21662,1.2169,560399997.0
2005-08-09 12:20:00,1.2169,1.2174,1.21685,1.21735,421100000.0
2005-08-09 12:25:00,1.21731,1.21731,1.217,1.21708,509200005.0
2005-08-09 12:30:00,1.21701,1.21777,1.21701,1.21772,468299997.0
2005-08-09 12:35:00,1.21785,1.21785,1.21732,1.2175,359100000.0
2005-08-09 12:40:00,1.21753,1.21757,1.21735,1.2174,490500004.0
2005-08-09 12:45:00,1.21715,1.21722,1.21648,1.21668,318500001.0
2005-08-09 12:50:00,1.21686,1.2174,1.2167,1.2172,351500000.0
2005-08-09 12:55:00,1.21716,1.21728,1.21629,1.2166,314299998.0
2005-08-09 13:00:00,1.21638,1.21653,1.21597,1.21604,558600002.0
2005-08-09 13:05:00,1.21592,1.21592,1.21569,1.21589,363900001.0
2005-08-09 13:10:00,1.21589,1.2159,1.21555,1.2159,332299999.0
2005-08-09 13:15:00,1.21585,1.21595,1.21565,1.2157,251100001.0
2005-08-09 13:20:00,1.21568,1.21575,1.21557,1.21572,240600000.0
2005-08-09 13:25:00,1.21567,1.21567,1.21521,1.21525,255400002.0
2005-08-09 13:30:00,1.2153,1.21607,1.21525,1.21607,462699999.0
2005-08-09 13:35:00,1.216,1.21605,1.21574,1.21574,445500001.0
2005-08-09 13:40:00,1.21568,1.2157,1.21536,1.21536,559700002.0
2005-08-09 13:45:00,1.21534,1.21552,1.21507,1.21517,299500001.0
2005-08-09 13:50:00,1.2151,1.2151,1.21376,1.2144,286200000.0
2005-08-09 13:55:00,1.2143,1.21445,1.21408,1.2144,319399997.0
2005-08-09 14:00:00,1.21437,1.21483,1.21401,1.21483,256900002.0
2005-08-09 14:05:00,1.21475,1.21495,1.21442,1.21445,412300006.0
2005-08-09 14:10:00,1.21452,1.21452,1.21344,1.21344,719300003.0
2005-08-09 14:15:00,1.21344,1.21418,1.21344,1.21416,205599999.0
2005-08-09 14:20:00,1.21416,1.21427,1.21402,1.21418,408800000.0
2005-08-09 14:25:00,1.21415,1.21425,1.21378,1.21378,310200004.0
2005-08-09 14:30:00,1.2138,1.2139,1.21333,1.21344,442200002.0
2005-08-09 14:35:00,1.21334,1.21341,1.21303,1.21337,378800001.0
2005-08-09 14:40:00,1.21352,1.21436,1.21352,1.21398,424199999.0
2005-08-09 14:45:00,1.21414,1.21455,1.21411,1.21454,464599998.0
2005-08-09 14:50:00,1.21477,1.2153,1.21477,1.2151,627599989.0
2005-08-09 14:55:00,1.21517,1.21523,1.21498,1.21507,652299998.0
2005-08-09 15:00:00,1.21513,1.21595,1.21504,1.2158,300699997.0
2005-08-09 15:05:00,1.21585,1.21604,1.21568,1.21598,569500005.0
2005-08-09 15:10:00,1.21607,1.21618,1.21565,1.21565,373600002.0
2005-08-09 15:15:00,1.21565,1.21578,1.21546,1.21546,486399999.0
2005-08-09 15:20:00,1.21555,1.21563,1.21496,1.21505,441100004.0
2005-08-09 15:25:00,1.21503,1.21525,1.21477,1.21477,305400001.0
2005-08-09 15:30:00,1.21467,1.215,1.21467,1.21477,451100007.0
2005-08-09 15:35:00,1.21483,1.21537,1.21483,1.21537,549200004.0
2005-08-09 15:40:00,1.21542,1.21554,1.21503,1.21503,358400003.0
2005-08-09 15:45:00,1.21498,1.21541,1.21498,1.21531,356599999.0
2005-08-09 15:50:00,1.21535,1.21535,1.21514,1.21523,271700000.0
2005-08-09 15:55:00,1.21517,1.21567,1.21517,1.21558,417900002.0
2005-08-09 16:00:00,1.21552,1.21552,1.21486,1.215,383700005.0
2005-08-09 16:05:00,1.21499,1.21503,1.21446,1.2145,328689998.0
2005-08-09 16:10:00,1.21449,1.21449,1.21338,1.21351,333400005.0
2005-08-09 16:15:00,1.21367,1.2139,1.21363,1.21381,340690003.0
2005-08-09 16:20:00,1.21378,1.21384,1.21367,1.21375,537600006.0
2005-08-09 16:25:00,1.21384,1.21451,1.21384,1.21451,524299998.0
2005-08-09 16:30:00,1.21442,1.215,1.21442,1.21472,715500003.0
2005-08-09 16:35:00,1.21476,1.21484,1.21452,1.21474,427000000.0
2005-08-09 16:40:00,1.2147,1.21487,1.2145,1.21453,282900001.0
2005-08-09 16:45:00,1.21457,1.21465,1.21452,1.21465,397000010.0
2005-08-09 16:50:00,1.2146,1.21486,1.21455,1.21478,458099998.0
2005-08-09 16:55:00,1.21481,1.21485,1.21441,1.2146,340700000.0
2005-08-09 17:00:00,1.21457,1.21503,1.21457,1.21488,375100000.0
2005-08-09 17:05:00,1.21472,1.21472,1.21381,1.21403,455199996.0
2005-08-09 17:10:00,1.21395,1.21425,1.21395,1.21425,427789998.0
2005-08-09 17:15:00,1.21416,1.21453,1.21416,1.21428,269700003.0
2005-08-09 17:20:00,1.21425,1.21471,1.21423,1.21453,456400001.0
2005-08-09 17:25:00,1.21448,1.21466,1.21414,1.21443,284199999.0
2005-08-09 17:30:00,1.21433,1.21433,1.21357,1.21357,336600003.0
2005-08-09 17:35:00,1.21358,1.21379,1.21356,1.2136,365300001.0
2005-08-09 17:40:00,1.21365,1.21403,1.21352,1.21365,318200000.0
2005-08-09 17:45:00,1.21364,1.21373,1.21349,1.21353,262699999.0
2005-08-09 17:50:00,1.21358,1.21378,1.21347,1.2137,478600001.0
2005-08-09 17:55:00,1.21372,1.21401,1.21363,1.21393,496700006.0
2005-08-09 18:00:00,1.21388,1.21423,1.21385,1.21414,3475700004.0
2005-08-09 18:05:00,1.2142,1.21438,1.21396,1.21396,4124700011.0
2005-08-09 18:10:00,1.214,1.21461,1.2139,1.21411,2670100015.0
2005-08-09 18:15:00,1.21403,1.21427,1.21386,1.21412,2997500003.0
2005-08-09 18:20:00,1.21418,1.21433,1.21383,1.21389,2149900019.0
2005-08-09 18:25:00,1.21383,1.21418,1.21372,1.2141,2556700001.0
2005-08-09 18:30:00,1.2141,1.21415,1.21393,1.21403,2618599997.0
2005-08-09 18:35:00,1.21402,1.21402,1.2138,1.21388,1384600015.0
2005-08-09 18:40:00,1.2139,1.21403,1.21382,1.21392,2467200009.0
2005-08-09 18:45:00,1.21397,1.21405,1.21392,1.21405,857500000.0
2005-08-09 18:50:00,1.214,1.21425,1.21393,1.21415,1356900008.0
2005-08-09 18:55:00,1.21427,1.21444,1.21405,1.21431,1667100012.0
2005-08-09 19:00:00,1.21424,1.21445,1.21424,1.21434,1226200009.0
2005-08-09 19:05:00,1.21435,1.21441,1.21419,1.21425,2019799994.0
2005-08-09 19:10:00,1.2143,1.21461,1.21385,1.21461,1355500007.0
2005-08-09 19:15:00,1.21458,1.21465,1.21443,1.21457,1720399999.0
2005-08-09 19:20:00,1.21456,1.21491,1.21424,1.21491,745399998.0
2005-08-09 19:25:00,1.2145,1.21457,1.21442,1.2145,1059800005.0
2005-08-09 19:30:00,1.21453,1.21453,1.21422,1.21428,779499997.0
2005-08-09 19:35:00,1.21446,1.21454,1.21411,1.21431,1241199991.0
2005-08-09 19:40:00,1.21435,1.21435,1.21414,1.21417,831800006.0
2005-08-09 19:45:00,1.2142,1.21427,1.21412,1.21427,384900000.0
2005-08-09 19:50:00,1.21432,1.21442,1.21416,1.21437,418700004.0
2005-08-09 19:55:00,1.21451,1.21455,1.21434,1.21435,748600000.0
2005-08-09 20:00:00,1.21485,1.215,1.21444,1.2147,1198100004.0
2005-08-09 20:05:00,1.21476,1.21507,1.21434,1.21448,939600000.0
2005-08-09 20:10:00,1.2144,1.21455,1.21425,1.2143,1128699999.0
2005-08-09 20:15:00,1.21431,1.21451,1.21291,1.21302,1667500004.0
2005-08-09 20:20:00,1.21324,1.2145,1.21316,1.21434,2035100015.0
2005-08-09 20:25:00,1.21445,1.21445,1.21326,1.21385,1672700003.0
2005-08-09 20:30:00,1.21376,1.21376,1.21241,1.21338,1283100004.0
2005-08-09 20:35:00,1.21354,1.21394,1.21328,1.21373,1386990001.0
2005-08-09 20:40:00,1.21375,1.21425,1.21216,1.21366,1769700007.0
2005-08-09 20:45:00,1.21352,1.21373,1.21258,1.21289,955399996.0
2005-08-09 20:50:00,1.21259,1.21274,1.21224,1.21261,1263000009.0
2005-08-09 20:55:00,1.21257,1.21378,1.21255,1.21378,1752100008.0
2005-08-09 21:00:00,1.21298,1.21396,1.21298,1.21368,3335900006.0
2005-08-09 21:05:00,1.21362,1.21387,1.2133,1.21378,1861099994.0
2005-08-09 21:10:00,1.21377,1.21384,1.21326,1.21328,1671500004.0
2005-08-09 21:15:00,1.21384,1.21384,1.21259,1.21274,447900002.0
2005-08-09 21:20:00,1.21288,1.21288,1.21232,1.21232,254300003.0
2005-08-09 21:25:00,1.21234,1.21298,1.2121,1.21284,837099999.0
2005-08-09 21:30:00,1.213,1.2132,1.21257,1.21257,747600006.0
2005-08-09 21:35:00,1.21245,1.21259,1.21192,1.21246,769300005.0
2005-08-09 21:40:00,1.21252,1.21293,1.2125,1.2129,621599998.0
2005-08-09 21:45:00,1.21292,1.21301,1.21267,1.21278,825700004.0
2005-08-09 21:50:00,1.21283,1.2131,1.21281,1.21287,621500001.0
2005-08-09 21:55:00,1.21294,1.2135,1.21294,1.2134,478400000.0
2005-08-09 22:00:00,1.21337,1.21337,1.21295,1.21311,1153900008.0
2005-08-09 22:05:00,1.2131,1.21315,1.21295,1.21309,662099997.0
2005-08-09 22:10:00,1.21314,1.21317,1.21293,1.21317,444600002.0
2005-08-09 22:15:00,1.21329,1.21343,1.21324,1.21333,488900003.0
2005-08-09 22:20:00,1.2133,1.21334,1.21305,1.21325,662499996.0
2005-08-09 22:25:00,1.21325,1.21325,1.21315,1.21315,681900003.0
2005-08-09 22:30:00,1.21324,1.21325,1.21309,1.21312,733499994.0
2005-08-09 22:35:00,1.21317,1.21325,1.2131,1.21315,417900002.0
2005-08-09 22:40:00,1.21328,1.21329,1.21215,1.21262,518600000.0
2005-08-09 22:45:00,1.21275,1.21357,1.21222,1.21222,389000002.0
2005-08-09 22:50:00,1.21215,1.21251,1.21208,1.21235,602500000.0
2005-08-09 22:55:00,1.21234,1.21234,1.2114,1.21147,728799999.0
2005-08-09 23:00:00,1.21191,1.21252,1.2117,1.21211,698799995.0
2005-08-09 23:05:00,1.21205,1.2127,1.21192,1.21247,636600006.0
2005-08-09 23:10:00,1.21258,1.21323,1.21234,1.2128,463900001.0
2005-08-09 23:15:00,1.21295,1.21312,1.212,1.2125,288400000.0
2005-08-09 23:20:00,1.21287,1.21299,1.21222,1.21278,276799999.0
2005-08-09 23:25:00,1.21228,1.21228,1.21202,1.21213,567800002.0
2005-08-09 23:30:00,1.21209,1.21224,1.21193,1.21205,522890005.0
2005-08-09 23:35:00,1.2119,1.21288,1.2119,1.21213,325100003.0
2005-08-09 23:40:00,1.21217,1.21235,1.21215,1.21228,440600003.0
2005-08-09 23:45:00,1.21238,1.21289,1.21222,1.21225,353300000.0
2005-08-09 23:50:00,1.21235,1.21236,1.21192,1.21236,388500001.0
2005-08-09 23:55:00,1.21235,1.21248,1.21232,1.21238,282190000.0
2005-08-10 00:00:00,1.21282,1.2129,1.21235,1.21257,326000004.0
2005-08-10 00:05:00,1.21254,1.21306,1.21254,1.21275,396800001.0
2005-08-10 00:10:00,1.2127,1.21275,1.21265,1.2127,447800000.0
2005-08-10 00:15:00,1.2127,1.21313,1.21251,1.21251,181400000.0
2005-08-10 00:20:00,1.2127,1.21275,1.21235,1.2124,470000003.0
2005-08-10 00:25:00,1.21257,1.21271,1.21232,1.21255,356799998.0
2005-08-10 00:30:00,1.21255,1.21319,1.21248,1.21277,307799997.0
2005-08-10 00:35:00,1.21324,1.21324,1.21244,1.2125,392200004.0
2005-08-10 00:40:00,1.21253,1.21265,1.21246,1.21256,341390001.0
2005-08-10 00:45:00,1.2126,1.21317,1.21252,1.21255,490999996.0
2005-08-10 00:50:00,1.21265,1.2128,1.21252,1.21265,463200001.0
2005-08-10 00:55:00,1.21379,1.21394,1.21259,1.2129,495699999.0
2005-08-10 01:00:00,1.21291,1.21315,1.2127,1.2129,396699999.0
2005-08-10 01:05:00,1.21295,1.21333,1.21275,1.2132,312600001.0
2005-08-10 01:10:00,1.21296,1.21309,1.21276,1.21285,284999998.0
2005-08-10 01:15:00,1.2129,1.21316,1.21276,1.21307,402000005.0
2005-08-10 01:20:00,1.2129,1.21329,1.2129,1.21318,348700002.0
2005-08-10 01:25:00,1.2133,1.21338,1.21287,1.21292,263500003.0
2005-08-10 01:30:00,1.21302,1.2132,1.21284,1.21293,384400003.0
2005-08-10 01:35:00,1.21305,1.21358,1.21295,1.21305,432000008.0
2005-08-10 01:40:00,1.2129,1.21336,1.2129,1.21292,223899998.0
2005-08-10 01:45:00,1.2129,1.21342,1.21282,1.21282,326500007.0
2005-08-10 01:50:00,1.21277,1.21305,1.21277,1.213,252500001.0
2005-08-10 01:55:00,1.2129,1.21306,1.2129,1.21306,199100001.0
2005-08-10 02:00:00,1.21307,1.21325,1.21297,1.21297,422200000.0
2005-08-10 02:05:00,1.21308,1.21314,1.21261,1.21274,395999999.0
2005-08-10 02:10:00,1.21298,1.21308,1.21258,1.2128,189400002.0
2005-08-10 02:15:00,1.21293,1.21331,1.21258,1.2128,320400000.0
2005-08-10 02:20:00,1.21275,1.21288,1.2124,1.21258,486500000.0
2005-08-10 02:25:00,1.21244,1.21255,1.21226,1.2125,317300004.0
2005-08-10 02:30:00,1.21285,1.21297,1.21241,1.21297,375199999.0
2005-08-10 02:35:00,1.21305,1.21347,1.21295,1.21347,365899998.0
2005-08-10 02:40:00,1.21297,1.21354,1.21297,1.2131,387200001.0
2005-08-10 02:45:00,1.21305,1.21367,1.21305,1.2131,354600007.0
2005-08-10 02:50:00,1.21308,1.21343,1.21305,1.21329,166700000.0
2005-08-10 02:55:00,1.2133,1.21366,1.21295,1.21355,274800000.0
2005-08-10 03:00:00,1.213,1.21366,1.21286,1.21286,423900001.0
2005-08-10 03:05:00,1.21275,1.21375,1.21275,1.2137,488200005.0
2005-08-10 03:10:00,1.21367,1.21419,1.21362,1.21365,385600003.0
2005-08-10 03:15:00,1.21365,1.21413,1.21357,1.21384,618700005.0
2005-08-10 03:20:00,1.21365,1.21378,1.2127,1.21362,434800007.0
2005-08-10 03:25:00,1.21341,1.21368,1.21275,1.21289,405900001.0
2005-08-10 03:30:00,1.21285,1.2135,1.21285,1.21341,447800004.0
2005-08-10 03:35:00,1.21335,1.21345,1.21328,1.2134,193799998.0
2005-08-10 03:40:00,1.2138,1.2138,1.21303,1.21303,446800003.0
2005-08-10 03:45:00,1.21307,1.21353,1.21297,1.21313,653900004.0
2005-08-10 03:50:00,1.21318,1.21343,1.21315,1.21332,330199998.0
2005-08-10 03:55:00,1.2133,1.2133,1.2131,1.21325,112400000.0
2005-08-10 04:00:00,1.21329,1.2144,1.21329,1.21434,373300000.0
2005-08-10 04:05:00,1.21435,1.21435,1.21408,1.21416,339100000.0
2005-08-10 04:10:00,1.21422,1.2143,1.21405,1.21405,484200002.0
2005-08-10 04:15:00,1.21415,1.2143,1.21398,1.21398,268800000.0
2005-08-10 04:20:00,1.21423,1.21428,1.21412,1.21415,403399998.0
2005-08-10 04:25:00,1.2142,1.21428,1.21389,1.21389,148899998.0
2005-08-10 04:30:00,1.21398,1.21452,1.21392,1.21419,305500000.0
2005-08-10 04:35:00,1.21424,1.21426,1.21407,1.21414,307800001.0
2005-08-10 04:40:00,1.21413,1.2143,1.2141,1.2142,323400001.0
2005-08-10 04:45:00,1.21415,1.21461,1.21409,1.2142,368800002.0
2005-08-10 04:50:00,1.21418,1.21419,1.21394,1.214,355999995.0
2005-08-10 04:55:00,1.21395,1.21453,1.21392,1.21397,461400001.0
2005-08-10 05:00:00,1.214,1.21436,1.2139,1.21405,346600001.0
2005-08-10 05:05:00,1.214,1.21439,1.21392,1.21419,264900002.0
2005-08-10 05:10:00,1.21395,1.21405,1.21392,1.214,336600001.0
2005-08-10 05:15:00,1.21434,1.21435,1.21395,1.21402,431900001.0
2005-08-10 05:20:00,1.21418,1.21447,1.21405,1.21415,292200001.0
2005-08-10 05:25:00,1.2141,1.21415,1.21405,1.2141,166300002.0
2005-08-10 05:30:00,1.21399,1.21445,1.21399,1.21404,304400005.0
2005-08-10 05:35:00,1.2141,1.21445,1.214,1.21443,314399998.0
2005-08-10 05:40:00,1.21406,1.21418,1.21397,1.21408,351300004.0
2005-08-10 05:45:00,1.214,1.21454,1.214,1.21413,538899999.0
2005-08-10 05:50:00,1.21405,1.21452,1.21391,1.2141,482200004.0
2005-08-10 05:55:00,1.2141,1.21415,1.21405,1.21405,340700002.0
2005-08-10 06:00:00,1.21408,1.21415,1.21395,1.21399,340900002.0
2005-08-10 06:05:00,1.21405,1.21444,1.21392,1.21395,301399997.0
2005-08-10 06:10:00,1.21405,1.21405,1.2138,1.2139,361200001.0
2005-08-10 06:15:00,1.2139,1.21407,1.21382,1.214,453300000.0
2005-08-10 06:20:00,1.21397,1.21403,1.2139,1.214,326699997.0
2005-08-10 06:25:00,1.21395,1.21441,1.2138,1.214,382900002.0
2005-08-10 06:30:00,1.21402,1.2143,1.2139,1.21411,236100003.0
2005-08-10 06:35:00,1.21395,1.21408,1.21393,1.214,469199999.0
2005-08-10 06:40:00,1.21405,1.21443,1.21387,1.21443,450199995.0
2005-08-10 06:45:00,1.21392,1.21405,1.21392,1.21395,292900000.0
2005-08-10 06:50:00,1.21434,1.21439,1.21368,1.21384,371800002.0
2005-08-10 06:55:00,1.21437,1.21437,1.21327,1.21395,395000003.0
2005-08-10 07:00:00,1.21395,1.21402,1.21315,1.21329,405199999.0
2005-08-10 07:05:00,1.21322,1.21371,1.21308,1.21357,341400001.0
2005-08-10 07:10:00,1.21349,1.21394,1.21327,1.21367,365000001.0
2005-08-10 07:15:00,1.21337,1.21361,1.21337,1.2136,284699996.0
2005-08-10 07:20:00,1.21355,1.2136,1.21304,1.21335,326100004.0
2005-08-10 07:25:00,1.21336,1.21359,1.21314,1.21333,462399997.0
2005-08-10 07:30:00,1.21344,1.21345,1.213,1.21336,413599998.0
2005-08-10 07:35:00,1.21335,1.21345,1.21304,1.21304,305499998.0
2005-08-10 07:40:00,1.21307,1.2134,1.21307,1.21335,308300003.0
2005-08-10 07:45:00,1.2132,1.21374,1.2132,1.21371,388900002.0
2005-08-10 07:50:00,1.21317,1.21335,1.21317,1.21325,290800001.0
2005-08-10 07:55:00,1.2133,1.21345,1.21322,1.2133,332600000.0
2005-08-10 08:00:00,1.21325,1.21335,1.21264,1.2127,343999999.0
2005-08-10 08:05:00,1.21259,1.2126,1.21242,1.21242,406000004.0
2005-08-10 08:10:00,1.21261,1.21379,1.21251,1.21357,423199997.0
2005-08-10 08:15:00,1.2136,1.21445,1.21355,1.21428,451899996.0
2005-08-10 08:20:00,1.21442,1.21445,1.21417,1.21438,384600004.0
2005-08-10 08:25:00,1.21437,1.21443,1.21424,1.21429,172500000.0
2005-08-10 08:30:00,1.21426,1.21426,1.21404,1.21425,426900002.0
2005-08-10 08:35:00,1.21427,1.21432,1.21411,1.21416,544200004.0
2005-08-10 08:40:00,1.21415,1.21435,1.21409,1.21428,249599999.0
2005-08-10 08:45:00,1.2142,1.21423,1.2139,1.21423,250999999.0
2005-08-10 08:50:00,1.21411,1.21488,1.21409,1.21471,464300001.0
2005-08-10 08:55:00,1.2146,1.21491,1.2145,1.21489,485099998.0
2005-08-10 09:00:00,1.21489,1.21496,1.21451,1.21472,373699998.0
2005-08-10 09:05:00,1.21474,1.2148,1.21405,1.21422,369200005.0
2005-08-10 09:10:00,1.21422,1.21447,1.21413,1.21434,430699998.0
2005-08-10 09:15:00,1.21445,1.21449,1.21412,1.21419,490099999.0
2005-08-10 09:20:00,1.21422,1.2145,1.21411,1.2143,385000006.0
2005-08-10 09:25:00,1.2143,1.21452,1.21417,1.21428,321900001.0
2005-08-10 09:30:00,1.21424,1.2143,1.21394,1.21396,313200000.0
2005-08-10 09:35:00,1.21398,1.21425,1.21392,1.21413,415500003.0
2005-08-10 09:40:00,1.2141,1.21418,1.21402,1.2141,286199999.0
2005-08-10 09:45:00,1.21398,1.214,1.21381,1.2139,221900000.0
2005-08-10 09:50:00,1.21385,1.21392,1.21358,1.21359,354400002.0
2005-08-10 09:55:00,1.21364,1.21474,1.21361,1.21457,490200000.0
2005-08-10 10:00:00,1.21447,1.21502,1.21447,1.21485,625700003.0
2005-08-10 10:05:00,1.21489,1.21573,1.21482,1.21517,373300004.0
2005-08-10 10:10:00,1.21498,1.21522,1.21483,1.21517,414899999.0
2005-08-10 10:15:00,1.21525,1.21545,1.2151,1.21518,512599999.0
2005-08-10 10:20:00,1.21517,1.21569,1.21484,1.2153,569300001.0
2005-08-10 10:25:00,1.21528,1.21565,1.21516,1.21551,379899995.0
2005-08-10 10:30:00,1.21545,1.21548,1.21505,1.2151,394099998.0
2005-08-10 10:35:00,1.21502,1.21533,1.21482,1.21484,579299996.0
2005-08-10 10:40:00,1.21475,1.21487,1.21424,1.21479,409200005.0
2005-08-10 10:45:00,1.21481,1.21481,1.21397,1.21406,430099994.0
2005-08-10 10:50:00,1.21411,1.21565,1.21411,1.21552,458999996.0
2005-08-10 10:55:00,1.21568,1.2165,1.21552,1.21635,590000004.0
2005-08-10 11:00:00,1.21613,1.21633,1.21445,1.2145,485200000.0
2005-08-10 11:05:00,1.21464,1.21598,1.21464,1.21553,469900001.0
2005-08-10 11:10:00,1.2155,1.21555,1.21503,1.21515,599599999.0
2005-08-10 11:15:00,1.21509,1.21522,1.21466,1.21466,577200002.0
2005-08-10 11:20:00,1.2148,1.21492,1.21436,1.21439,429500000.0
2005-08-10 11:25:00,1.21437,1.21454,1.21408,1.21414,580900002.0
2005-08-10 11:30:00,1.21425,1.21516,1.21411,1.21458,479499998.0
2005-08-10 11:35:00,1.21463,1.21523,1.21463,1.2149,484799995.0
2005-08-10 11:40:00,1.21487,1.21489,1.21439,1.21466,569199999.0
2005-08-10 11:45:00,1.2146,1.21465,1.21435,1.2145,373000002.0
2005-08-10 11:50:00,1.2145,1.21463,1.21435,1.21448,428700001.0
2005-08-10 11:55:00,1.21448,1.21448,1.21296,1.213,529700001.0
2005-08-10 12:00:00,1.21292,1.2137,1.21268,1.21347,532400006.0
2005-08-10 12:05:00,1.21365,1.21413,1.21332,1.21332,372499999.0
2005-08-10 12:10:00,1.21278,1.21404,1.21242,1.21242,497600002.0
2005-08-10 12:15:00,1.21242,1.21318,1.21205,1.21261,415700001.0
2005-08-10 12:20:00,1.21243,1.21243,1.21175,1.21208,582999999.0
2005-08-10 12:25:00,1.21217,1.21225,1.21192,1.21225,544299993.0
2005-08-10 12:30:00,1.21225,1.21253,1.21223,1.21235,285900002.0
2005-08-10 12:35:00,1.21245,1.21245,1.21197,1.212,431199995.0
2005-08-10 12:40:00,1.21205,1.2121,1.2117,1.21202,457099999.0
2005-08-10 12:45:00,1.212,1.21205,1.21182,1.21182,212400004.0
2005-08-10 12:50:00,1.21185,1.21202,1.21157,1.21157,234800002.0
2005-08-10 12:55:00,1.21158,1.21209,1.21158,1.21197,448799997.0
2005-08-10 13:00:00,1.21203,1.21218,1.21175,1.21183,532699999.0
2005-08-10 13:05:00,1.21193,1.21227,1.21187,1.2121,379400000.0
2005-08-10 13:10:00,1.2121,1.21237,1.2121,1.21219,443000003.0
2005-08-10 13:15:00,1.21217,1.2124,1.21195,1.21234,464100001.0
2005-08-10 13:20:00,1.21221,1.21255,1.21205,1.21238,448700001.0
2005-08-10 13:25:00,1.21238,1.21242,1.21186,1.21186,458300000.0
2005-08-10 13:30:00,1.21187,1.21193,1.21164,1.21177,550900004.0
2005-08-10 13:35:00,1.21181,1.21205,1.21175,1.21187,346400001.0
2005-08-10 13:40:00,1.21182,1.21198,1.21154,1.21154,502200005.0
2005-08-10 13:45:00,1.2116,1.21178,1.21102,1.21102,300500003.0
2005-08-10 13:50:00,1.21088,1.21151,1.21079,1.21151,259100002.0
2005-08-10 13:55:00,1.21151,1.21155,1.2113,1.21146,295500003.0
2005-08-10 14:00:00,1.21148,1.21152,1.21133,1.2114,305099997.0
2005-08-10 14:05:00,1.21135,1.21147,1.21118,1.21147,380100001.0
2005-08-10 14:10:00,1.21148,1.21173,1.2114,1.2116,457399998.0
2005-08-10 14:15:00,1.21157,1.21182,1.21156,1.21181,288000000.0
2005-08-10 14:20:00,1.21182,1.21218,1.21181,1.21213,329900003.0
2005-08-10 14:25:00,1.21201,1.21204,1.21185,1.2119,215800000.0
2005-08-10 14:30:00,1.2119,1.21194,1.21095,1.211,381199999.0
2005-08-10 14:35:00,1.211,1.21114,1.21057,1.21084,531199998.0
2005-08-10 14:40:00,1.21092,1.21122,1.20978,1.20978,389800000.0
2005-08-10 14:45:00,1.20945,1.20987,1.20905,1.20946,419899997.0
2005-08-10 14:50:00,1.20953,1.21024,1.20947,1.21024,510800004.0
2005-08-10 14:55:00,1.21036,1.21111,1.2102,1.21111,558900002.0
2005-08-10 15:00:00,1.21112,1.21127,1.21085,1.21102,533699999.0
2005-08-10 15:05:00,1.21098,1.21108,1.21067,1.21087,428800006.0
2005-08-10 15:10:00,1.21093,1.21138,1.21093,1.21115,493100004.0
2005-08-10 15:15:00,1.21128,1.21165,1.21112,1.21158,401400004.0
2005-08-10 15:20:00,1.21167,1.21227,1.21121,1.21191,418099997.0
2005-08-10 15:25:00,1.2116,1.2119,1.21106,1.21175,483900003.0
2005-08-10 15:30:00,1.21177,1.21239,1.21177,1.21223,674599997.0
2005-08-10 15:35:00,1.21219,1.21224,1.21179,1.21197,481499996.0
2005-08-10 15:40:00,1.21198,1.21233,1.21193,1.21223,489400001.0
2005-08-10 15:45:00,1.21224,1.213,1.21223,1.21296,518600002.0
2005-08-10 15:50:00,1.21312,1.21352,1.21291,1.21333,514999999.0
2005-08-10 15:55:00,1.21333,1.2135,1.21271,1.21314,444600009.0
2005-08-10 16:00:00,1.21298,1.21298,1.21174,1.2121,498100001.0
2005-08-10 16:05:00,1.2123,1.2132,1.21217,1.21263,384400005.0
2005-08-10 16:10:00,1.21257,1.21266,1.21161,1.21266,415200003.0
2005-08-10 16:15:00,1.21272,1.21277,1.21228,1.21243,311199999.0
2005-08-10 16:20:00,1.21245,1.21271,1.21238,1.21238,479400000.0
2005-08-10 16:25:00,1.21238,1.21254,1.2123,1.21231,434099999.0
2005-08-10 16:30:00,1.21235,1.21236,1.2118,1.2118,452800005.0
2005-08-10 16:35:00,1.21207,1.21233,1.2117,1.21227,432700004.0
2005-08-10 16:40:00,1.2122,1.21291,1.2122,1.21286,401300000.0
2005-08-10 16:45:00,1.2129,1.21294,1.21222,1.21247,405100000.0
2005-08-10 16:50:00,1.2125,1.21262,1.21216,1.21225,470600006.0
2005-08-10 16:55:00,1.21232,1.21252,1.2119,1.21194,524800006.0
2005-08-10 17:00:00,1.2119,1.2119,1.21148,1.21164,454000000.0
2005-08-10 17:05:00,1.21157,1.21162,1.21105,1.21112,547099995.0
2005-08-10 17:10:00,1.21113,1.21122,1.21069,1.21071,515500000.0
2005-08-10 17:15:00,1.21079,1.21145,1.21033,1.21044,503200002.0
2005-08-10 17:20:00,1.2105,1.21074,1.21039,1.21054,450000007.0
2005-08-10 17:25:00,1.21068,1.21213,1.21068,1.21209,391400004.0
2005-08-10 17:30:00,1.21182,1.21182,1.21128,1.21171,428099997.0
2005-08-10 17:35:00,1.21147,1.21154,1.21128,1.21148,420399999.0
2005-08-10 17:40:00,1.21155,1.21155,1.21061,1.21082,414700002.0
2005-08-10 17:45:00,1.2109,1.21127,1.21072,1.21107,237799997.0
2005-08-10 17:50:00,1.21104,1.21133,1.21104,1.21118,404200002.0
2005-08-10 17:55:00,1.21114,1.21129,1.21089,1.21107,572400005.0
2005-08-10 18:00:00,1.21108,1.21184,1.21103,1.21148,2680799996.0
2005-08-10 18:05:00,1.21149,1.21158,1.21124,1.21124,4642299988.0
2005-08-10 18:10:00,1.2113,1.21141,1.21095,1.21101,2684000005.0
2005-08-10 18:15:00,1.21098,1.21155,1.21082,1.21155,2800900003.0
2005-08-10 18:20:00,1.21163,1.21178,1.21112,1.21126,1974390016.0
2005-08-10 18:25:00,1.21125,1.21179,1.21112,1.21179,2792500004.0
2005-08-10 18:30:00,1.2118,1.21185,1.21145,1.2116,2434900007.0
2005-08-10 18:35:00,1.21162,1.21162,1.21075,1.2111,1400100007.0
2005-08-10 18:40:00,1.2112,1.21125,1.21066,1.21087,2182799999.0
2005-08-10 18:45:00,1.211,1.2111,1.21093,1.21103,1031100004.0
2005-08-10 18:50:00,1.211,1.21112,1.21084,1.21093,1020099997.0
2005-08-10 18:55:00,1.21093,1.21105,1.2108,1.21083,1444500004.0
2005-08-10 19:00:00,1.21081,1.2111,1.21073,1.21083,1191999997.0
2005-08-10 19:05:00,1.21088,1.21145,1.21088,1.21135,2150200006.0
2005-08-10 19:10:00,1.2114,1.21149,1.21132,1.21145,1075100004.0
2005-08-10 19:15:00,1.2114,1.2114,1.21114,1.21136,1841799994.0
2005-08-10 19:20:00,1.2114,1.21154,1.21092,1.2114,682800006.0
2005-08-10 19:25:00,1.2114,1.21142,1.21125,1.21135,676000000.0
2005-08-10 19:30:00,1.21135,1.2116,1.21125,1.2116,928200009.0
2005-08-10 19:35:00,1.21157,1.21168,1.21141,1.21145,1571800013.0
2005-08-10 19:40:00,1.21143,1.21143,1.21115,1.21119,851600001.0
2005-08-10 19:45:00,1.21118,1.21125,1.21113,1.2112,252399996.0
2005-08-10 19:50:00,1.2112,1.21127,1.21111,1.21127,628900001.0
2005-08-10 19:55:00,1.21146,1.2117,1.2114,1.21145,1067600004.0
2005-08-10 20:00:00,1.21145,1.21183,1.21141,1.21151,986000002.0
2005-08-10 20:05:00,1.21148,1.21158,1.21133,1.21153,982700012.0
2005-08-10 20:10:00,1.21149,1.21166,1.2114,1.21166,1498599992.0
2005-08-10 20:15:00,1.21172,1.21174,1.21149,1.21161,1401200006.0
2005-08-10 20:20:00,1.21162,1.21168,1.21144,1.21146,1858200010.0
2005-08-10 20:25:00,1.2115,1.2115,1.21124,1.21142,1550800007.0
2005-08-10 20:30:00,1.21141,1.21152,1.21132,1.2114,1433100008.0
2005-08-10 20:35:00,1.21148,1.21168,1.21142,1.21155,1494700014.0
2005-08-10 20:40:00,1.21155,1.2116,1.21142,1.21155,1623600012.0
2005-08-10 20:45:00,1.21154,1.21159,1.21142,1.21155,941300013.0
2005-08-10 20:50:00,1.21148,1.21148,1.21118,1.21118,1174500001.0
2005-08-10 20:55:00,1.21132,1.21132,1.21014,1.21043,1839399994.0
2005-08-10 21:00:00,1.21042,1.21076,1.21039,1.21055,2691700003.0
2005-08-10 21:05:00,1.21055,1.21075,1.2104,1.21065,2098399988.0
2005-08-10 21:10:00,1.21061,1.21061,1.21002,1.21007,1926000002.0
2005-08-10 21:15:00,1.21005,1.21029,1.20977,1.20977,559600010.0
2005-08-10 21:20:00,1.2098,1.20989,1.209,1.20953,399100000.0
2005-08-10 21:25:00,1.20958,1.20974,1.20947,1.20953,821699996.0
2005-08-10 21:30:00,1.2096,1.20977,1.20955,1.20971,647200002.0
2005-08-10 21:35:00,1.20972,1.20981,1.2094,1.20956,694000000.0
2005-08-10 21:40:00,1.20962,1.20978,1.20926,1.20966,639200002.0
2005-08-10 21:45:00,1.2097,1.21042,1.20967,1.20969,654400001.0
2005-08-10 21:50:00,1.20965,1.20991,1.20962,1.20965,589499992.0
2005-08-10 21:55:00,1.20983,1.20995,1.20972,1.2099,502900000.0
2005-08-10 22:00:00,1.20986,1.21001,1.20971,1.20991,1292499993.0
2005-08-10 22:05:00,1.2099,1.20995,1.20974,1.2099,582300004.0
2005-08-10 22:10:00,1.20993,1.21048,1.20982,1.20989,576600003.0
2005-08-10 22:15:00,1.20996,1.20996,1.20945,1.20976,806900007.0
2005-08-10 22:20:00,1.20989,1.2102,1.20965,1.20975,645500004.0
2005-08-10 22:25:00,1.20979,1.21005,1.20977,1.20987,839500006.0
2005-08-10 22:30:00,1.20985,1.21034,1.2098,1.21005,694500005.0
2005-08-10 22:35:00,1.21007,1.2103,1.21005,1.21015,644200002.0
2005-08-10 22:40:00,1.21029,1.2103,1.2101,1.21015,677100004.0
2005-08-10 22:45:00,1.21015,1.21063,1.21001,1.2105,438600001.0
2005-08-10 22:50:00,1.2102,1.21025,1.21002,1.21015,517400002.0
2005-08-10 22:55:00,1.21023,1.21027,1.20961,1.20973,696799999.0
2005-08-10 23:00:00,1.2104,1.21099,1.21034,1.21066,536900003.0
2005-08-10 23:05:00,1.2107,1.21082,1.20978,1.21016,616600002.0
2005-08-10 23:10:00,1.2102,1.21077,1.21007,1.21027,611100004.0
2005-08-10 23:15:00,1.21039,1.21082,1.21016,1.21043,777200006.0
2005-08-10 23:20:00,1.21055,1.2108,1.20986,1.20989,704900000.0
2005-08-10 23:25:00,1.21002,1.21033,1.20987,1.20993,590800010.0
2005-08-10 23:30:00,1.2099,1.21039,1.20975,1.20985,316500003.0
2005-08-10 23:35:00,1.2096,1.20975,1.20956,1.2097,401399999.0
2005-08-10 23:40:00,1.20967,1.21016,1.20962,1.20968,366000000.0
2005-08-10 23:45:00,1.20978,1.20979,1.20952,1.20955,474000001.0
2005-08-10 23:50:00,1.20967,1.21,1.20967,1.21,261900001.0
2005-08-10 23:55:00,1.20995,1.21008,1.20992,1.20998,266100002.0
2005-08-11 00:00:00,1.21005,1.21023,1.20995,1.21017,318499998.0
2005-08-11 00:05:00,1.21015,1.21065,1.21015,1.21065,346400004.0
2005-08-11 00:10:00,1.21063,1.21106,1.20995,1.21063,578999998.0
2005-08-11 00:15:00,1.21068,1.21125,1.21053,1.21081,333899999.0
2005-08-11 00:20:00,1.2108,1.21092,1.21058,1.2107,518999998.0
2005-08-11 00:25:00,1.21067,1.21092,1.21063,1.21067,390800005.0
2005-08-11 00:30:00,1.21065,1.21094,1.21063,1.21091,294500007.0
2005-08-11 00:35:00,1.2112,1.21133,1.21065,1.21065,413000004.0
2005-08-11 00:40:00,1.21067,1.21085,1.21067,1.2108,250699999.0
2005-08-11 00:45:00,1.2108,1.21134,1.21073,1.21075,429000002.0
2005-08-11 00:50:00,1.21085,1.21085,1.21072,1.21083,477700001.0
2005-08-11 00:55:00,1.21095,1.21132,1.21073,1.2108,404700000.0
2005-08-11 01:00:00,1.2108,1.21088,1.21073,1.21081,357900004.0
2005-08-11 01:05:00,1.21085,1.21085,1.21065,1.21075,326100001.0
2005-08-11 01:10:00,1.21112,1.21121,1.21071,1.21075,173900000.0
2005-08-11 01:15:00,1.2108,1.21093,1.21072,1.2109,187000001.0
2005-08-11 01:20:00,1.21082,1.21152,1.21082,1.21082,245200001.0
2005-08-11 01:25:00,1.21089,1.21089,1.21069,1.21079,333999996.0
2005-08-11 01:30:00,1.21069,1.21069,1.21025,1.21032,219000001.0
2005-08-11 01:35:00,1.21045,1.21055,1.21029,1.21055,187400002.0
2005-08-11 01:40:00,1.2104,1.21087,1.2104,1.21078,200300001.0
2005-08-11 01:45:00,1.21085,1.21099,1.21061,1.21093,190999998.0
2005-08-11 01:50:00,1.21087,1.211,1.21085,1.211,181999999.0
2005-08-11 01:55:00,1.2109,1.21105,1.21079,1.21086,226200000.0
2005-08-11 02:00:00,1.21083,1.21095,1.2108,1.21087,430100001.0
2005-08-11 02:05:00,1.21095,1.21132,1.2108,1.21085,401299999.0
2005-08-11 02:10:00,1.21088,1.211,1.21088,1.211,254599999.0
2005-08-11 02:15:00,1.21105,1.21145,1.2109,1.211,366700004.0
2005-08-11 02:20:00,1.21095,1.21153,1.21095,1.21095,432900002.0
2005-08-11 02:25:00,1.21095,1.2116,1.21093,1.211,336000001.0
2005-08-11 02:30:00,1.21103,1.21147,1.21095,1.211,538900000.0
2005-08-11 02:35:00,1.21108,1.21111,1.21093,1.21105,337999997.0
2005-08-11 02:40:00,1.21093,1.21105,1.21093,1.211,283800002.0
2005-08-11 02:45:00,1.21093,1.21098,1.21055,1.21066,317399999.0
2005-08-11 02:50:00,1.21068,1.21126,1.2106,1.21087,242800000.0
2005-08-11 02:55:00,1.21085,1.21125,1.21077,1.21115,313100002.0
2005-08-11 03:00:00,1.2111,1.21121,1.2108,1.21094,302600001.0
2005-08-11 03:05:00,1.21095,1.21122,1.21051,1.21081,378100000.0
2005-08-11 03:10:00,1.21069,1.21087,1.21069,1.21075,262400001.0
2005-08-11 03:15:00,1.21064,1.21077,1.21042,1.2107,316200002.0
2005-08-11 03:20:00,1.21064,1.21091,1.20949,1.21036,253700001.0
2005-08-11 03:25:00,1.2104,1.2106,1.21001,1.21001,305800000.0
2005-08-11 03:30:00,1.21069,1.21115,1.21008,1.21075,496899994.0
2005-08-11 03:35:00,1.21087,1.21095,1.21068,1.2107,309600000.0
2005-08-11 03:40:00,1.21067,1.21098,1.21056,1.21056,295300003.0
2005-08-11 03:45:00,1.21057,1.21065,1.21045,1.21045,307499998.0
2005-08-11 03:50:00,1.21023,1.21023,1.20982,1.21,338999999.0
2005-08-11 03:55:00,1.20974,1.20974,1.20906,1.20917,196999999.0
2005-08-11 04:00:00,1.20924,1.20954,1.20922,1.20938,414100000.0
2005-08-11 04:05:00,1.20941,1.20941,1.20899,1.20913,286700001.0
2005-08-11 04:10:00,1.20911,1.20927,1.20905,1.20915,591599998.0
2005-08-11 04:15:00,1.20928,1.20935,1.20902,1.20902,396700004.0
2005-08-11 04:20:00,1.20929,1.2093,1.20889,1.20897,438700002.0
2005-08-11 04:25:00,1.2089,1.20898,1.20872,1.20883,273799999.0
2005-08-11 04:30:00,1.20885,1.20898,1.2083,1.20876,415900001.0
2005-08-11 04:35:00,1.20872,1.20872,1.20837,1.2084,378700003.0
2005-08-11 04:40:00,1.20839,1.20884,1.20833,1.20833,371100004.0
2005-08-11 04:45:00,1.20813,1.20886,1.20803,1.20886,447000004.0
2005-08-11 04:50:00,1.209,1.20925,1.20865,1.2087,344000000.0
2005-08-11 04:55:00,1.20865,1.20917,1.20837,1.20839,336600002.0
2005-08-11 05:00:00,1.2084,1.20847,1.20824,1.20838,509000001.0
2005-08-11 05:05:00,1.2086,1.20885,1.20823,1.20832,561700000.0
2005-08-11 05:10:00,1.20833,1.20833,1.20807,1.2082,269800001.0
2005-08-11 05:15:00,1.20807,1.20817,1.20797,1.20802,503200001.0
2005-08-11 05:20:00,1.20818,1.20818,1.20805,1.20815,284400000.0
2005-08-11 05:25:00,1.2081,1.20842,1.2081,1.20815,325100000.0
2005-08-11 05:30:00,1.20814,1.20835,1.20814,1.20818,272100000.0
2005-08-11 05:35:00,1.20818,1.20835,1.20809,1.20835,437300001.0
2005-08-11 05:40:00,1.20827,1.20833,1.20812,1.20818,297000001.0
2005-08-11 05:45:00,1.2081,1.20864,1.2081,1.20857,414190005.0
2005-08-11 05:50:00,1.20815,1.20865,1.2081,1.2082,418200002.0
2005-08-11 05:55:00,1.2082,1.20824,1.20807,1.20807,549100001.0
2005-08-11 06:00:00,1.20813,1.20813,1.2079,1.20797,401000000.0
2005-08-11 06:05:00,1.2081,1.20825,1.20803,1.20815,403400002.0
2005-08-11 06:10:00,1.20827,1.20871,1.2081,1.20822,460899998.0
2005-08-11 06:15:00,1.20822,1.20833,1.20809,1.20811,476900001.0
2005-08-11 06:20:00,1.20807,1.20815,1.208,1.2081,407200005.0
2005-08-11 06:25:00,1.20805,1.20814,1.2079,1.20808,296599992.0
2005-08-11 06:30:00,1.20808,1.20835,1.20803,1.20823,347999999.0
2005-08-11 06:35:00,1.20835,1.20889,1.20832,1.2084,422799996.0
2005-08-11 06:40:00,1.20845,1.20895,1.20832,1.20847,370300004.0
2005-08-11 06:45:00,1.20855,1.21005,1.20855,1.20986,523600006.0
2005-08-11 06:50:00,1.20968,1.20968,1.20907,1.20935,615700002.0
2005-08-11 06:55:00,1.20948,1.2098,1.20945,1.20973,312199995.0
2005-08-11 07:00:00,1.20962,1.20996,1.20945,1.20996,315200001.0
2005-08-11 07:05:00,1.20997,1.21045,1.20974,1.21036,430900002.0
2005-08-11 07:10:00,1.20975,1.20975,1.20935,1.20944,410000002.0
2005-08-11 07:15:00,1.20947,1.20955,1.20925,1.2093,337800003.0
2005-08-11 07:20:00,1.20929,1.20981,1.20929,1.20978,247400000.0
2005-08-11 07:25:00,1.20995,1.21026,1.2097,1.20975,417500002.0
2005-08-11 07:30:00,1.20971,1.20971,1.20825,1.20939,377000000.0
2005-08-11 07:35:00,1.20945,1.2098,1.20942,1.20977,307500000.0
2005-08-11 07:40:00,1.20977,1.2102,1.20951,1.2102,229700000.0
2005-08-11 07:45:00,1.21001,1.21032,1.20836,1.20992,543899996.0
2005-08-11 07:50:00,1.21012,1.21018,1.20985,1.20985,414700000.0
2005-08-11 07:55:00,1.2099,1.2101,1.20985,1.21003,292899997.0
2005-08-11 08:00:00,1.20994,1.21003,1.20826,1.20902,382599999.0
2005-08-11 08:05:00,1.20886,1.20886,1.20825,1.20832,363000001.0
2005-08-11 08:10:00,1.20838,1.20905,1.20831,1.20897,298600001.0
2005-08-11 08:15:00,1.20896,1.20929,1.20875,1.20897,397799999.0
2005-08-11 08:20:00,1.20897,1.209,1.20862,1.20887,487000003.0
2005-08-11 08:25:00,1.20894,1.20928,1.20894,1.20923,156499999.0
2005-08-11 08:30:00,1.20934,1.20934,1.20885,1.20895,395899998.0
2005-08-11 08:35:00,1.20898,1.20898,1.20883,1.2089,495200005.0
2005-08-11 08:40:00,1.20891,1.20942,1.20889,1.20912,383700002.0
2005-08-11 08:45:00,1.20907,1.20939,1.20898,1.20939,248599997.0
2005-08-11 08:50:00,1.20925,1.20969,1.20885,1.20895,345000000.0
2005-08-11 08:55:00,1.20903,1.20985,1.20889,1.20985,675300004.0
2005-08-11 09:00:00,1.20965,1.20972,1.20915,1.20957,366800002.0
2005-08-11 09:05:00,1.20961,1.20979,1.20928,1.20978,545199994.0
2005-08-11 09:10:00,1.20915,1.2094,1.20893,1.20912,298499998.0
2005-08-11 09:15:00,1.20907,1.20923,1.20828,1.20882,324900001.0
2005-08-11 09:20:00,1.20886,1.20886,1.20831,1.20835,450900002.0
2005-08-11 09:25:00,1.2084,1.2085,1.20814,1.2085,179300000.0
2005-08-11 09:30:00,1.20842,1.20842,1.20806,1.20823,338800005.0
2005-08-11 09:35:00,1.2082,1.20871,1.20814,1.20865,337699999.0
2005-08-11 09:40:00,1.2086,1.20865,1.20818,1.20825,240400000.0
2005-08-11 09:45:00,1.20815,1.20815,1.20793,1.20804,268400003.0
2005-08-11 09:50:00,1.20805,1.20816,1.20791,1.20799,385599999.0
2005-08-11 09:55:00,1.20807,1.20817,1.20783,1.20807,413200001.0
2005-08-11 10:00:00,1.20793,1.20925,1.20792,1.20865,470900000.0
2005-08-11 10:05:00,1.20856,1.20856,1.20817,1.2082,305200001.0
2005-08-11 10:10:00,1.20812,1.20818,1.20795,1.20801,344100003.0
2005-08-11 10:15:00,1.20802,1.20845,1.20781,1.20845,563399999.0
2005-08-11 10:20:00,1.20837,1.20841,1.20788,1.20823,320699998.0
2005-08-11 10:25:00,1.20828,1.20857,1.20816,1.20832,665599999.0
2005-08-11 10:30:00,1.20819,1.20875,1.20803,1.20874,345700003.0
2005-08-11 10:35:00,1.20873,1.20898,1.20854,1.2089,603000005.0
2005-08-11 10:40:00,1.20883,1.20929,1.20879,1.20882,343699996.0
2005-08-11 10:45:00,1.20897,1.20902,1.20835,1.20862,725399998.0
2005-08-11 10:50:00,1.20863,1.20882,1.20835,1.20845,536100009.0
2005-08-11 10:55:00,1.20849,1.20875,1.20846,1.20852,375499998.0
2005-08-11 11:00:00,1.20843,1.20852,1.20814,1.20821,395300003.0
2005-08-11 11:05:00,1.20818,1.2082,1.20792,1.20805,328300003.0
2005-08-11 11:10:00,1.208,1.20805,1.20792,1.20792,492900000.0
2005-08-11 11:15:00,1.20793,1.20805,1.20792,1.20795,388600004.0
2005-08-11 11:20:00,1.20803,1.2081,1.20776,1.20781,402600002.0
2005-08-11 11:25:00,1.20785,1.20792,1.20774,1.20783,747800002.0
2005-08-11 11:30:00,1.20786,1.20805,1.2075,1.20753,498000001.0
2005-08-11 11:35:00,1.20749,1.2075,1.20727,1.20734,532400006.0
2005-08-11 11:40:00,1.2073,1.20774,1.2073,1.20768,622000002.0
2005-08-11 11:45:00,1.20768,1.20805,1.20766,1.20795,448600002.0
2005-08-11 11:50:00,1.20792,1.20822,1.20791,1.20808,600599998.0
2005-08-11 11:55:00,1.20809,1.20809,1.20741,1.20741,535499996.0
2005-08-11 12:00:00,1.20752,1.20762,1.20738,1.20744,287700004.0
2005-08-11 12:05:00,1.20727,1.20727,1.20677,1.20702,545200002.0
2005-08-11 12:10:00,1.20708,1.20724,1.20692,1.20693,483000004.0
2005-08-11 12:15:00,1.20697,1.20714,1.20693,1.207,463699997.0
2005-08-11 12:20:00,1.20688,1.20713,1.20687,1.20695,393200003.0
2005-08-11 12:25:00,1.20697,1.20708,1.20687,1.20688,564100006.0
2005-08-11 12:30:00,1.20689,1.20707,1.20685,1.20692,348100002.0
2005-08-11 12:35:00,1.20705,1.20712,1.20693,1.20693,310300001.0
2005-08-11 12:40:00,1.20697,1.20744,1.20685,1.20715,626500002.0
2005-08-11 12:45:00,1.20722,1.20755,1.20679,1.20703,480699994.0
2005-08-11 12:50:00,1.20706,1.20706,1.20685,1.20697,318100001.0
2005-08-11 12:55:00,1.20695,1.20718,1.2069,1.20718,410800002.0
2005-08-11 13:00:00,1.20707,1.20707,1.20667,1.20667,362200005.0
2005-08-11 13:05:00,1.2067,1.2068,1.20628,1.20659,614599993.0
2005-08-11 13:10:00,1.2066,1.20667,1.20649,1.20653,276799996.0
2005-08-11 13:15:00,1.20646,1.2068,1.20646,1.20672,256300002.0
2005-08-11 13:20:00,1.20673,1.20738,1.20673,1.20733,473100001.0
2005-08-11 13:25:00,1.20727,1.20735,1.20707,1.20725,306500001.0
2005-08-11 13:30:00,1.20734,1.20758,1.20732,1.20737,432900004.0
2005-08-11 13:35:00,1.2073,1.20735,1.20723,1.20724,393799995.0
2005-08-11 13:40:00,1.2071,1.2071,1.20644,1.20652,567699997.0
2005-08-11 13:45:00,1.20649,1.20723,1.20642,1.20715,401800002.0
2005-08-11 13:50:00,1.20712,1.20712,1.2068,1.20694,316800002.0
2005-08-11 13:55:00,1.20678,1.20697,1.20652,1.2067,545800004.0
2005-08-11 14:00:00,1.20674,1.20701,1.20668,1.20683,400200004.0
2005-08-11 14:05:00,1.20686,1.20699,1.20668,1.2069,243600001.0
2005-08-11 14:10:00,1.20706,1.20724,1.20672,1.20682,531100000.0
2005-08-11 14:15:00,1.20687,1.20699,1.20669,1.2068,213700001.0
2005-08-11 14:20:00,1.20696,1.20718,1.20668,1.20711,465900002.0
2005-08-11 14:25:00,1.20725,1.2073,1.20688,1.20715,362600000.0
2005-08-11 14:30:00,1.20705,1.20719,1.20665,1.20704,510400001.0
2005-08-11 14:35:00,1.20708,1.20723,1.20687,1.20711,492600003.0
2005-08-11 14:40:00,1.20723,1.20758,1.2072,1.20722,339199996.0
2005-08-11 14:45:00,1.20712,1.20719,1.20684,1.20689,332300008.0
2005-08-11 14:50:00,1.20696,1.20743,1.20678,1.20706,382400000.0
2005-08-11 14:55:00,1.20703,1.2071,1.20668,1.20678,384300004.0
2005-08-11 15:00:00,1.20682,1.20687,1.20502,1.20504,423199994.0
2005-08-11 15:05:00,1.20488,1.20504,1.20366,1.20386,583400002.0
2005-08-11 15:10:00,1.20365,1.20433,1.20348,1.20422,544900001.0
2005-08-11 15:15:00,1.2041,1.20463,1.20395,1.20396,593000010.0
2005-08-11 15:20:00,1.20391,1.20397,1.20353,1.20365,363200001.0
2005-08-11 15:25:00,1.20375,1.20429,1.20332,1.20428,650400000.0
2005-08-11 15:30:00,1.20423,1.2045,1.20352,1.20352,588600001.0
2005-08-11 15:35:00,1.20374,1.20374,1.20226,1.20265,403899996.0
2005-08-11 15:40:00,1.20272,1.20274,1.19974,1.19983,534200003.0
2005-08-11 15:45:00,1.20005,1.20095,1.20005,1.20042,379900000.0
2005-08-11 15:50:00,1.20054,1.20081,1.20025,1.20057,448400003.0
2005-08-11 15:55:00,1.20068,1.20125,1.20057,1.20107,582300002.0
2005-08-11 16:00:00,1.20101,1.20142,1.20059,1.20078,437600002.0
2005-08-11 16:05:00,1.20085,1.20096,1.20062,1.20087,429700001.0
2005-08-11 16:10:00,1.20095,1.20104,1.20003,1.20025,426799996.0
2005-08-11 16:15:00,1.20034,1.20074,1.20015,1.20037,383400002.0
2005-08-11 16:20:00,1.20028,1.20063,1.2002,1.20052,406200000.0
2005-08-11 16:25:00,1.20068,1.20084,1.19994,1.2,538000002.0
2005-08-11 16:30:00,1.20004,1.20021,1.1997,1.1997,581199986.0
2005-08-11 16:35:00,1.19978,1.20005,1.19978,1.20003,411699998.0
2005-08-11 16:40:00,1.20004,1.20076,1.20004,1.20053,517100002.0
2005-08-11 16:45:00,1.20055,1.20057,1.2003,1.20052,663400007.0
2005-08-11 16:50:00,1.20046,1.20058,1.2003,1.20055,401900000.0
2005-08-11 16:55:00,1.20053,1.20086,1.20041,1.20065,326400001.0
2005-08-11 17:00:00,1.20056,1.20067,1.20014,1.20047,510099994.0
2005-08-11 17:05:00,1.20043,1.20076,1.20024,1.20076,451700001.0
2005-08-11 17:10:00,1.20065,1.20186,1.20056,1.20154,414000000.0
2005-08-11 17:15:00,1.20157,1.20215,1.20135,1.20135,214900000.0
2005-08-11 17:20:00,1.20133,1.20152,1.20128,1.20148,380800002.0
2005-08-11 17:25:00,1.20142,1.2016,1.20078,1.20084,360500004.0
2005-08-11 17:30:00,1.20075,1.20089,1.20067,1.20075,258600002.0
2005-08-11 17:35:00,1.20075,1.20108,1.2006,1.20094,691499999.0
2005-08-11 17:40:00,1.20102,1.20129,1.20079,1.20129,529400003.0
2005-08-11 17:45:00,1.20133,1.20162,1.20112,1.20162,244499999.0
2005-08-11 17:50:00,1.20163,1.20209,1.2013,1.20168,391000004.0
2005-08-11 17:55:00,1.20187,1.20244,1.20176,1.20222,561700002.0
2005-08-11 18:00:00,1.20224,1.20242,1.20211,1.20223,3075300009.0
2005-08-11 18:05:00,1.20228,1.20233,1.20179,1.20179,4664100012.0
2005-08-11 18:10:00,1.20175,1.20175,1.20132,1.2014,2479600001.0
2005-08-11 18:15:00,1.20137,1.20166,1.2013,1.20142,3101900002.0
2005-08-11 18:20:00,1.20135,1.2016,1.20104,1.20136,1943400003.0
2005-08-11 18:25:00,1.20138,1.20165,1.20134,1.20142,2549499998.0
2005-08-11 18:30:00,1.20142,1.20162,1.20111,1.20111,2677100001.0
2005-08-11 18:35:00,1.2011,1.20181,1.20083,1.2016,1396600011.0
2005-08-11 18:40:00,1.2016,1.20199,1.20154,1.20188,2537599998.0
2005-08-11 18:45:00,1.20195,1.20195,1.20183,1.20183,1071100005.0
2005-08-11 18:50:00,1.20185,1.20211,1.20181,1.20197,1383100003.0
2005-08-11 18:55:00,1.20197,1.20246,1.20194,1.20233,1857400009.0
2005-08-11 19:00:00,1.20235,1.20281,1.20232,1.20265,1234489999.0
2005-08-11 19:05:00,1.2026,1.2026,1.20189,1.20189,2288800016.0
2005-08-11 19:10:00,1.2019,1.20197,1.20113,1.20117,1162400007.0
2005-08-11 19:15:00,1.2011,1.20136,1.20097,1.2013,1770999996.0
2005-08-11 19:20:00,1.2013,1.2013,1.20101,1.20128,664800008.0
2005-08-11 19:25:00,1.20129,1.20129,1.20112,1.2012,935100006.0
2005-08-11 19:30:00,1.20123,1.20123,1.20089,1.2009,490600006.0
2005-08-11 19:35:00,1.20087,1.20096,1.2007,1.20085,1486000003.0
2005-08-11 19:40:00,1.20087,1.20101,1.20081,1.20083,772100001.0
2005-08-11 19:45:00,1.20085,1.20111,1.2008,1.20099,396800000.0
2005-08-11 19:50:00,1.201,1.20147,1.20095,1.20133,502300002.0
2005-08-11 19:55:00,1.20138,1.20167,1.2012,1.20161,879399996.0
2005-08-11 20:00:00,1.20168,1.20176,1.20128,1.20141,1101400002.0
2005-08-11 20:05:00,1.20138,1.20154,1.20095,1.20096,1198699997.0
2005-08-11 20:10:00,1.201,1.20103,1.20085,1.2009,923199996.0
2005-08-11 20:15:00,1.20095,1.20129,1.20085,1.20093,1847290004.0
2005-08-11 20:20:00,1.20095,1.20106,1.20083,1.20085,1812100012.0
2005-08-11 20:25:00,1.201,1.20111,1.20074,1.20087,1845200006.0
2005-08-11 20:30:00,1.20083,1.20126,1.20083,1.20126,1470700003.0
2005-08-11 20:35:00,1.2013,1.20132,1.20104,1.20132,1437900004.0
2005-08-11 20:40:00,1.20141,1.20147,1.20127,1.20135,1690700003.0
2005-08-11 20:45:00,1.20135,1.20155,1.20125,1.20135,1122500001.0
2005-08-11 20:50:00,1.20125,1.20163,1.20125,1.20136,1039399999.0
2005-08-11 20:55:00,1.20139,1.20147,1.20121,1.20121,1978990005.0
2005-08-11 21:00:00,1.2012,1.20136,1.20101,1.20118,2863190006.0
2005-08-11 21:05:00,1.20116,1.20136,1.20107,1.20133,2056300014.0
2005-08-11 21:10:00,1.20132,1.20132,1.20102,1.20116,2101000003.0
2005-08-11 21:15:00,1.20117,1.20128,1.2009,1.20099,806799999.0
2005-08-11 21:20:00,1.20097,1.20125,1.20097,1.20102,360700002.0
2005-08-11 21:25:00,1.2011,1.20113,1.20085,1.20085,952900003.0
2005-08-11 21:30:00,1.20091,1.20103,1.20088,1.20099,490300001.0
2005-08-11 21:35:00,1.20098,1.20126,1.20046,1.20068,554400001.0
2005-08-11 21:40:00,1.20074,1.20106,1.20059,1.20062,551400008.0
2005-08-11 21:45:00,1.20057,1.20057,1.2002,1.20028,888100004.0
2005-08-11 21:50:00,1.20027,1.20045,1.19999,1.20004,731599999.0
2005-08-11 21:55:00,1.20003,1.20042,1.1999,1.2003,459100000.0
2005-08-11 22:00:00,1.2003,1.20035,1.2,1.20013,1046300006.0
2005-08-11 22:05:00,1.20007,1.20013,1.19983,1.20008,673700002.0
2005-08-11 22:10:00,1.20005,1.20005,1.19974,1.19974,330200003.0
2005-08-11 22:15:00,1.1998,1.20025,1.19979,1.20003,316200002.0
2005-08-11 22:20:00,1.19995,1.20003,1.19967,1.19984,624699994.0
2005-08-11 22:25:00,1.19987,1.19997,1.19968,1.19985,805900000.0
2005-08-11 22:30:00,1.19987,1.20003,1.1998,1.19985,821200003.0
2005-08-11 22:35:00,1.19982,1.20004,1.19967,1.19995,513700003.0
2005-08-11 22:40:00,1.20002,1.20002,1.19975,1.19975,790500006.0
2005-08-11 22:45:00,1.19975,1.1999,1.19975,1.19985,265100001.0
2005-08-11 22:50:00,1.1999,1.19995,1.19965,1.19965,368500000.0
2005-08-11 22:55:00,1.19968,1.19978,1.19935,1.19951,646100005.0
2005-08-11 23:00:00,1.20002,1.20122,1.20002,1.20095,599399996.0
2005-08-11 23:05:00,1.20106,1.20123,1.20056,1.20078,330899999.0
2005-08-11 23:10:00,1.20069,1.20116,1.20069,1.20078,519300001.0
2005-08-11 23:15:00,1.20081,1.20116,1.19999,1.20093,565300002.0
2005-08-11 23:20:00,1.20074,1.20085,1.20068,1.2007,312100003.0
2005-08-11 23:25:00,1.20083,1.20132,1.20059,1.20121,481400001.0
2005-08-11 23:30:00,1.20118,1.20121,1.20095,1.20105,332900005.0
2005-08-11 23:35:00,1.20093,1.20171,1.20021,1.2017,441800001.0
2005-08-11 23:40:00,1.20163,1.20163,1.20005,1.2013,440200002.0
2005-08-11 23:45:00,1.20135,1.20143,1.20028,1.20134,359800001.0
2005-08-11 23:50:00,1.20127,1.20235,1.20112,1.20235,457400004.0
2005-08-11 23:55:00,1.20175,1.20219,1.20143,1.20181,428600001.0
2005-08-12 00:00:00,1.20217,1.20221,1.20136,1.20184,492600004.0
2005-08-12 00:05:00,1.20176,1.20209,1.2016,1.20185,361300001.0
2005-08-12 00:10:00,1.20172,1.20198,1.2013,1.20197,408200004.0
2005-08-12 00:15:00,1.20113,1.20198,1.19995,1.20174,417500003.0
2005-08-12 00:20:00,1.20001,1.2018,1.20001,1.2017,459999996.0
2005-08-12 00:25:00,1.20167,1.20175,1.20128,1.20132,351699995.0
2005-08-12 00:30:00,1.20139,1.20223,1.20139,1.20178,267300000.0
2005-08-12 00:35:00,1.20172,1.20185,1.20159,1.20175,278300002.0
2005-08-12 00:40:00,1.20175,1.20196,1.20167,1.20196,464800002.0
2005-08-12 00:45:00,1.202,1.20231,1.20182,1.20185,389300001.0
2005-08-12 00:50:00,1.20195,1.20195,1.20182,1.20187,633500005.0
2005-08-12 00:55:00,1.2018,1.20193,1.20172,1.20189,409400000.0
2005-08-12 01:00:00,1.2019,1.20202,1.20182,1.20198,456200006.0
2005-08-12 01:05:00,1.202,1.20252,1.20175,1.20185,241599998.0
2005-08-12 01:10:00,1.20185,1.20247,1.20185,1.20195,155799998.0
2005-08-12 01:15:00,1.202,1.20244,1.20185,1.20197,478200005.0
2005-08-12 01:20:00,1.20188,1.20202,1.20185,1.20192,206300003.0
2005-08-12 01:25:00,1.202,1.2021,1.20189,1.20199,145400000.0
2005-08-12 01:30:00,1.20193,1.20215,1.20193,1.20211,183299999.0
2005-08-12 01:35:00,1.20225,1.20256,1.20213,1.2025,323699997.0
2005-08-12 01:40:00,1.20237,1.20258,1.20235,1.2024,209099997.0
2005-08-12 01:45:00,1.20247,1.20304,1.20041,1.20285,396900000.0
2005-08-12 01:50:00,1.20285,1.20319,1.20282,1.203,394000004.0
2005-08-12 01:55:00,1.2032,1.20357,1.20295,1.20317,481400002.0
2005-08-12 02:00:00,1.2031,1.20335,1.20304,1.20318,459100001.0
2005-08-12 02:05:00,1.2033,1.20335,1.20244,1.20315,328800002.0
2005-08-12 02:10:00,1.20318,1.20398,1.20315,1.2038,484799995.0
2005-08-12 02:15:00,1.20383,1.20395,1.2037,1.2038,263000002.0
2005-08-12 02:20:00,1.20377,1.20435,1.20377,1.2042,469899997.0
2005-08-12 02:25:00,1.20414,1.20415,1.20383,1.2039,161500000.0
2005-08-12 02:30:00,1.20392,1.20402,1.2036,1.20363,422800002.0
2005-08-12 02:35:00,1.20365,1.20391,1.20355,1.20387,327400003.0
2005-08-12 02:40:00,1.20365,1.20365,1.20335,1.2034,318600002.0
2005-08-12 02:45:00,1.20335,1.2038,1.20271,1.20329,342900004.0
2005-08-12 02:50:00,1.20335,1.20353,1.20321,1.20353,287600007.0
2005-08-12 02:55:00,1.20363,1.20379,1.20311,1.20361,409700003.0
2005-08-12 03:00:00,1.20324,1.20387,1.20321,1.20351,414600003.0
2005-08-12 03:05:00,1.20355,1.20365,1.20335,1.2034,254700002.0
2005-08-12 03:10:00,1.20344,1.20359,1.20309,1.20309,199000000.0
2005-08-12 03:15:00,1.20308,1.20323,1.20302,1.20316,276500001.0
2005-08-12 03:20:00,1.20306,1.20349,1.20273,1.20286,346100002.0
2005-08-12 03:25:00,1.2029,1.20295,1.20279,1.20283,323300000.0
2005-08-12 03:30:00,1.2029,1.20308,1.2028,1.20296,291300001.0
2005-08-12 03:35:00,1.20275,1.20287,1.20273,1.2028,258400001.0
2005-08-12 03:40:00,1.20279,1.2031,1.20273,1.20273,319400001.0
2005-08-12 03:45:00,1.2028,1.2035,1.2028,1.20326,438800004.0
2005-08-12 03:50:00,1.20295,1.2034,1.20295,1.2034,303400003.0
2005-08-12 03:55:00,1.20338,1.20368,1.20299,1.20355,349400002.0
2005-08-12 04:00:00,1.20338,1.20347,1.20328,1.20328,123399998.0
2005-08-12 04:05:00,1.2033,1.20382,1.20324,1.20341,352300002.0
2005-08-12 04:10:00,1.2034,1.2034,1.20276,1.20276,403299998.0
2005-08-12 04:15:00,1.20278,1.20282,1.20178,1.202,290100004.0
2005-08-12 04:20:00,1.20225,1.20225,1.20176,1.20188,382900001.0
2005-08-12 04:25:00,1.2019,1.20208,1.2019,1.20195,219499996.0
2005-08-12 04:30:00,1.20196,1.20215,1.20179,1.202,305099997.0
2005-08-12 04:35:00,1.20202,1.20288,1.20197,1.20222,236100000.0
2005-08-12 04:40:00,1.20218,1.2022,1.202,1.2021,350699998.0
2005-08-12 04:45:00,1.20205,1.20216,1.202,1.20205,404200000.0
2005-08-12 04:50:00,1.20205,1.20222,1.20189,1.2022,337799998.0
2005-08-12 04:55:00,1.20215,1.20247,1.20212,1.20217,355400001.0
2005-08-12 05:00:00,1.20213,1.20251,1.20194,1.2024,422199995.0
2005-08-12 05:05:00,1.2024,1.20308,1.20232,1.20303,434799999.0
2005-08-12 05:10:00,1.20247,1.20248,1.20207,1.2022,285900000.0
2005-08-12 05:15:00,1.20212,1.20249,1.20212,1.20212,386200004.0
2005-08-12 05:20:00,1.20228,1.20233,1.20215,1.20225,308800000.0
2005-08-12 05:25:00,1.20199,1.20199,1.20169,1.20177,286100003.0
2005-08-12 05:30:00,1.20172,1.2019,1.20172,1.20176,262500002.0
2005-08-12 05:35:00,1.2018,1.20195,1.20178,1.20195,334299999.0
2005-08-12 05:40:00,1.20188,1.20221,1.20185,1.20219,509300006.0
2005-08-12 05:45:00,1.20216,1.20235,1.20209,1.20233,352900000.0
2005-08-12 05:50:00,1.20277,1.20283,1.2022,1.2023,493000001.0
2005-08-12 05:55:00,1.2023,1.20235,1.20221,1.20226,412899996.0
2005-08-12 06:00:00,1.20228,1.20229,1.20202,1.20205,436500002.0
2005-08-12 06:05:00,1.20215,1.20215,1.20202,1.20205,356000002.0
2005-08-12 06:10:00,1.20217,1.2023,1.202,1.2022,398200002.0
2005-08-12 06:15:00,1.2022,1.20225,1.20187,1.20198,403700003.0
2005-08-12 06:20:00,1.20197,1.20224,1.2019,1.20212,341299998.0
2005-08-12 06:25:00,1.20195,1.20208,1.2018,1.2019,295900002.0
2005-08-12 06:30:00,1.20192,1.202,1.20187,1.202,290800002.0
2005-08-12 06:35:00,1.20195,1.20205,1.20185,1.2019,425799994.0
2005-08-12 06:40:00,1.20197,1.20207,1.2015,1.2015,373499995.0
2005-08-12 06:45:00,1.20157,1.20178,1.20143,1.20166,393899998.0
2005-08-12 06:50:00,1.20165,1.20169,1.20134,1.2016,316000004.0
2005-08-12 06:55:00,1.20165,1.20179,1.20155,1.20165,367899996.0
2005-08-12 07:00:00,1.20177,1.20197,1.2015,1.2016,398800002.0
2005-08-12 07:05:00,1.20163,1.20195,1.20163,1.20185,271800002.0
2005-08-12 07:10:00,1.2019,1.20246,1.20182,1.20187,285400002.0
2005-08-12 07:15:00,1.20187,1.20246,1.20185,1.20202,301599998.0
2005-08-12 07:20:00,1.20267,1.20273,1.20205,1.20205,406599997.0
2005-08-12 07:25:00,1.2021,1.20244,1.20185,1.20235,490800005.0
2005-08-12 07:30:00,1.20185,1.20236,1.20176,1.20187,416890001.0
2005-08-12 07:35:00,1.2019,1.20206,1.20182,1.20187,321599997.0
2005-08-12 07:40:00,1.20185,1.20225,1.20185,1.20215,331300001.0
2005-08-12 07:45:00,1.20201,1.20268,1.20201,1.20256,270000003.0
2005-08-12 07:50:00,1.20225,1.20225,1.20192,1.20193,205800002.0
2005-08-12 07:55:00,1.202,1.20213,1.20192,1.2021,371790005.0
2005-08-12 08:00:00,1.20205,1.20215,1.202,1.20214,426900002.0
2005-08-12 08:05:00,1.20213,1.20233,1.20212,1.20212,398200002.0
2005-08-12 08:10:00,1.2022,1.20225,1.2016,1.2017,319799998.0
2005-08-12 08:15:00,1.20172,1.20172,1.20074,1.20085,447199997.0
2005-08-12 08:20:00,1.2008,1.20086,1.20075,1.20082,379900002.0
2005-08-12 08:25:00,1.2008,1.20131,1.20073,1.20094,368900000.0
2005-08-12 08:30:00,1.20095,1.20136,1.20085,1.2011,534100000.0
2005-08-12 08:35:00,1.20118,1.20142,1.20101,1.2011,307099999.0
2005-08-12 08:40:00,1.20103,1.20144,1.2008,1.20125,461500005.0
2005-08-12 08:45:00,1.2009,1.20101,1.20083,1.20101,233400001.0
2005-08-12 08:50:00,1.20097,1.20115,1.20092,1.20115,354999999.0
2005-08-12 08:55:00,1.2012,1.20123,1.20089,1.20092,495299996.0
2005-08-12 09:00:00,1.20075,1.20103,1.20056,1.20075,542000001.0
2005-08-12 09:05:00,1.20078,1.20088,1.20057,1.20085,395500001.0
2005-08-12 09:10:00,1.2008,1.20126,1.20078,1.20096,245499998.0
2005-08-12 09:15:00,1.2007,1.2007,1.20037,1.20038,240500000.0
2005-08-12 09:20:00,1.20042,1.20061,1.19962,1.19962,324099998.0
2005-08-12 09:25:00,1.19958,1.20052,1.19937,1.20049,370000004.0
2005-08-12 09:30:00,1.20036,1.20047,1.1995,1.19954,466699997.0
2005-08-12 09:35:00,1.1996,1.19996,1.1996,1.19982,245000000.0
2005-08-12 09:40:00,1.1998,1.20009,1.19978,1.20007,373700002.0
2005-08-12 09:45:00,1.19999,1.2003,1.19997,1.20007,275100000.0
2005-08-12 09:50:00,1.20018,1.20044,1.1999,1.19995,389800001.0
2005-08-12 09:55:00,1.2,1.20005,1.19929,1.19939,480900003.0
2005-08-12 10:00:00,1.19936,1.19945,1.19904,1.19908,507000000.0
2005-08-12 10:05:00,1.19922,1.20033,1.19922,1.20026,379700001.0
2005-08-12 10:10:00,1.20013,1.20043,1.20011,1.2004,435600000.0
2005-08-12 10:15:00,1.20045,1.2005,1.20025,1.20025,673500005.0
2005-08-12 10:20:00,1.20027,1.20035,1.20005,1.20012,430000000.0
2005-08-12 10:25:00,1.20012,1.20023,1.1998,1.19987,604399998.0
2005-08-12 10:30:00,1.19977,1.19995,1.19957,1.19957,455400005.0
2005-08-12 10:35:00,1.19947,1.19998,1.19947,1.19981,693400007.0
2005-08-12 10:40:00,1.19972,1.19982,1.19958,1.19964,418399997.0
2005-08-12 10:45:00,1.1996,1.1996,1.19915,1.19938,645000005.0
2005-08-12 10:50:00,1.19932,1.19944,1.1992,1.19937,441100000.0
2005-08-12 10:55:00,1.19932,1.19935,1.19905,1.19918,527600000.0
2005-08-12 11:00:00,1.19906,1.19946,1.19906,1.19933,483900005.0
2005-08-12 11:05:00,1.19925,1.1994,1.19921,1.19927,393800002.0
2005-08-12 11:10:00,1.19922,1.19963,1.19913,1.19932,498899998.0
2005-08-12 11:15:00,1.19923,1.19935,1.19916,1.19923,598299997.0
2005-08-12 11:20:00,1.19927,1.1993,1.19913,1.19926,230799998.0
2005-08-12 11:25:00,1.19923,1.19928,1.19906,1.19912,514800000.0
2005-08-12 11:30:00,1.1992,1.19935,1.19915,1.19928,377200002.0
2005-08-12 11:35:00,1.1993,1.19932,1.19912,1.1993,463299999.0
2005-08-12 11:40:00,1.19925,1.19936,1.19913,1.19923,577599999.0
2005-08-12 11:45:00,1.19923,1.19935,1.19911,1.19925,373200004.0
2005-08-12 11:50:00,1.19931,1.19982,1.19931,1.1994,517499996.0
2005-08-12 11:55:00,1.19948,1.19951,1.19922,1.19941,648500003.0
2005-08-12 12:00:00,1.19947,1.19975,1.19929,1.19954,491000003.0
2005-08-12 12:05:00,1.19955,1.19985,1.19954,1.19954,539700002.0
2005-08-12 12:10:00,1.19976,1.19979,1.1996,1.19965,438000003.0
2005-08-12 12:15:00,1.19966,1.19986,1.19965,1.1998,571200001.0
2005-08-12 12:20:00,1.19978,1.19986,1.19961,1.19965,299000002.0
2005-08-12 12:25:00,1.19968,1.19988,1.19923,1.19923,687600003.0
2005-08-12 12:30:00,1.19929,1.19942,1.19904,1.19905,535200003.0
2005-08-12 12:35:00,1.19909,1.19921,1.19895,1.1991,338999998.0
2005-08-12 12:40:00,1.19915,1.19915,1.19851,1.1987,396200000.0
2005-08-12 12:45:00,1.19862,1.19891,1.19859,1.19881,346700005.0
2005-08-12 12:50:00,1.19883,1.19917,1.1988,1.19907,184700002.0
2005-08-12 12:55:00,1.19901,1.19901,1.19887,1.199,287000000.0
2005-08-12 13:00:00,1.19898,1.19922,1.19884,1.19901,455200007.0
2005-08-12 13:05:00,1.1991,1.19917,1.19842,1.19856,593900001.0
2005-08-12 13:10:00,1.19854,1.19863,1.19842,1.1985,406900003.0
2005-08-12 13:15:00,1.19841,1.1985,1.19821,1.1985,389599996.0
2005-08-12 13:20:00,1.19838,1.1984,1.19814,1.19835,425100001.0
2005-08-12 13:25:00,1.1983,1.1984,1.19816,1.19822,331299999.0
2005-08-12 13:30:00,1.19827,1.19827,1.1967,1.19673,230400001.0
2005-08-12 13:35:00,1.19676,1.19708,1.1966,1.19687,515100004.0
2005-08-12 13:40:00,1.19694,1.19739,1.19683,1.19683,466299998.0
2005-08-12 13:45:00,1.19685,1.19736,1.19677,1.1972,322199998.0
2005-08-12 13:50:00,1.1972,1.19745,1.19715,1.19731,412500001.0
2005-08-12 13:55:00,1.19727,1.19773,1.19725,1.19773,542399997.0
2005-08-12 14:00:00,1.19778,1.19788,1.19758,1.19779,308100002.0
2005-08-12 14:05:00,1.19795,1.1986,1.19795,1.19856,294399999.0
2005-08-12 14:10:00,1.19878,1.19902,1.19849,1.1989,490599997.0
2005-08-12 14:15:00,1.19888,1.19889,1.19836,1.19839,536100002.0
2005-08-12 14:20:00,1.19822,1.19948,1.19811,1.19948,540189998.0
2005-08-12 14:25:00,1.19934,1.19985,1.19889,1.19963,396400004.0
2005-08-12 14:30:00,1.19888,1.19888,1.19604,1.19606,424800001.0
2005-08-12 14:35:00,1.19615,1.19621,1.19526,1.19598,521299996.0
2005-08-12 14:40:00,1.19604,1.19607,1.19507,1.19507,675999995.0
2005-08-12 14:45:00,1.19515,1.19861,1.19515,1.19852,419500002.0
2005-08-12 14:50:00,1.19847,1.19886,1.19738,1.19886,460599996.0
2005-08-12 14:55:00,1.199,1.20037,1.19893,1.19999,566799995.0
2005-08-12 15:00:00,1.20025,1.20086,1.19909,1.20044,432899998.0
2005-08-12 15:05:00,1.20047,1.20054,1.19925,1.19964,597300003.0
2005-08-12 15:10:00,1.19965,1.19995,1.19879,1.19882,611300011.0
2005-08-12 15:15:00,1.1991,1.1991,1.19697,1.19697,498699995.0
2005-08-12 15:20:00,1.19705,1.19736,1.19639,1.19675,567999998.0
2005-08-12 15:25:00,1.19664,1.19664,1.19612,1.19614,556899999.0
2005-08-12 15:30:00,1.19619,1.19666,1.19615,1.1963,422700004.0
2005-08-12 15:35:00,1.1963,1.19646,1.19597,1.19597,464699996.0
2005-08-12 15:40:00,1.19602,1.19625,1.19584,1.19611,583700005.0
2005-08-12 15:45:00,1.19604,1.19604,1.19345,1.19345,510100002.0
2005-08-12 15:50:00,1.19369,1.19395,1.19282,1.19282,631600001.0
2005-08-12 15:55:00,1.19268,1.19305,1.19235,1.19305,459599999.0
2005-08-12 16:00:00,1.19317,1.19368,1.19298,1.19345,629799998.0
2005-08-12 16:05:00,1.19353,1.19366,1.19233,1.19242,509500006.0
2005-08-12 16:10:00,1.19237,1.19253,1.19222,1.19236,626300000.0
2005-08-12 16:15:00,1.19247,1.19325,1.19234,1.19325,417899999.0
2005-08-12 16:20:00,1.19318,1.19373,1.19265,1.19358,498600005.0
2005-08-12 16:25:00,1.19364,1.1942,1.19364,1.19393,582100003.0
2005-08-12 16:30:00,1.19402,1.19436,1.194,1.19425,369900001.0
2005-08-12 16:35:00,1.19447,1.19453,1.19431,1.1944,345700005.0
2005-08-12 16:40:00,1.1942,1.1946,1.19412,1.19447,318099999.0
2005-08-12 16:45:00,1.19451,1.19469,1.19422,1.19442,362900001.0
2005-08-12 16:50:00,1.19444,1.19459,1.19412,1.19423,453000000.0
2005-08-12 16:55:00,1.19438,1.19439,1.19366,1.19371,313600005.0
2005-08-12 17:00:00,1.19376,1.19397,1.19342,1.19388,472100002.0
2005-08-12 17:05:00,1.19388,1.19434,1.19376,1.19416,416599999.0
2005-08-12 17:10:00,1.19419,1.19458,1.19409,1.1941,322400003.0
2005-08-12 17:15:00,1.19388,1.19395,1.1937,1.19388,410100002.0
2005-08-12 17:20:00,1.19385,1.19402,1.19383,1.194,353500004.0
2005-08-12 17:25:00,1.19402,1.19407,1.19368,1.19368,397400001.0
2005-08-12 17:30:00,1.19373,1.19391,1.19367,1.19382,358999999.0
2005-08-12 17:35:00,1.1939,1.19402,1.19364,1.1938,491699998.0
2005-08-12 17:40:00,1.19388,1.19412,1.19364,1.19412,489099994.0
2005-08-12 17:45:00,1.19407,1.1944,1.19401,1.19433,363500002.0
2005-08-12 17:50:00,1.19425,1.19425,1.19395,1.19417,564600006.0
2005-08-12 17:55:00,1.19404,1.19451,1.19404,1.19444,445499998.0
2005-08-12 18:00:00,1.19445,1.19457,1.19429,1.19435,2923700013.0
2005-08-12 18:05:00,1.19438,1.19442,1.19405,1.19405,4123400002.0
2005-08-12 18:10:00,1.19413,1.19427,1.19385,1.19391,2308599999.0
2005-08-12 18:15:00,1.19385,1.19403,1.19375,1.19386,2710400006.0
2005-08-12 18:20:00,1.19391,1.19398,1.19382,1.19387,2061999993.0
2005-08-12 18:25:00,1.19385,1.19401,1.19319,1.1933,2445800012.0
2005-08-12 18:30:00,1.19331,1.19357,1.19325,1.19342,2457300016.0
2005-08-12 18:35:00,1.1935,1.19389,1.1935,1.19389,1304100005.0
2005-08-12 18:40:00,1.1939,1.19395,1.19373,1.1938,2191600002.0
2005-08-12 18:45:00,1.19385,1.1941,1.19375,1.1941,907699999.0
2005-08-12 18:50:00,1.19413,1.19468,1.19413,1.1942,1368800004.0
2005-08-12 18:55:00,1.19417,1.19448,1.19417,1.19432,1912800006.0
2005-08-12 19:00:00,1.19423,1.19423,1.19366,1.19387,1043400002.0
2005-08-12 19:05:00,1.19387,1.19414,1.19387,1.19395,1867000005.0
2005-08-12 19:10:00,1.19403,1.19412,1.19392,1.19411,1178699995.0
2005-08-12 19:15:00,1.1941,1.19419,1.19391,1.19403,1658600004.0
2005-08-12 19:20:00,1.194,1.194,1.19377,1.1939,631100002.0
2005-08-12 19:25:00,1.1939,1.194,1.19368,1.19382,781500003.0
2005-08-12 19:30:00,1.19387,1.1939,1.19365,1.19388,880600005.0
2005-08-12 19:35:00,1.1939,1.19415,1.19382,1.1941,1324600006.0
2005-08-12 19:40:00,1.19415,1.19415,1.19397,1.19397,1147499995.0
2005-08-12 19:45:00,1.19401,1.19415,1.19401,1.1941,590700003.0
2005-08-12 19:50:00,1.19415,1.1943,1.19415,1.1943,584599999.0
2005-08-12 19:55:00,1.19437,1.19449,1.1942,1.19435,723699993.0
2005-08-12 20:00:00,1.19435,1.19437,1.19415,1.19426,932599999.0
2005-08-12 20:05:00,1.19428,1.19442,1.19405,1.19433,1077789998.0
2005-08-12 20:10:00,1.1943,1.19445,1.19424,1.19433,1242790007.0
2005-08-12 20:15:00,1.19439,1.19533,1.19438,1.19522,1655100001.0
2005-08-12 20:20:00,1.19532,1.19563,1.19513,1.19538,2061000001.0
2005-08-12 20:25:00,1.19544,1.19578,1.19527,1.19536,1827099999.0
2005-08-12 20:30:00,1.19533,1.19552,1.19524,1.19552,1321500006.0
2005-08-12 20:35:00,1.19549,1.19555,1.1953,1.19555,1474300003.0
2005-08-12 20:40:00,1.19555,1.19563,1.19542,1.19553,1781900012.0
2005-08-12 20:45:00,1.19558,1.19569,1.19545,1.19555,1184000014.0
2005-08-12 20:50:00,1.19546,1.19546,1.19528,1.19535,961100005.0
2005-08-12 20:55:00,1.19542,1.19555,1.19517,1.19535,1470000007.0
2005-08-12 21:00:00,1.1954,1.19605,1.1954,1.19587,2748499995.0
2005-08-12 21:05:00,1.19583,1.19596,1.19563,1.19583,1781200004.0
2005-08-12 21:10:00,1.19582,1.19593,1.19567,1.19577,1723099990.0
2005-08-12 21:15:00,1.19575,1.19609,1.19572,1.19603,493999996.0
2005-08-12 21:20:00,1.19607,1.19615,1.196,1.196,234500001.0
2005-08-12 21:25:00,1.19623,1.19633,1.19602,1.19606,954800006.0
2005-08-12 21:30:00,1.19612,1.19659,1.19611,1.19652,664299997.0
2005-08-12 21:35:00,1.19646,1.19646,1.19624,1.19633,734300004.0
2005-08-12 21:40:00,1.1963,1.1963,1.19615,1.19615,557200000.0
2005-08-12 21:45:00,1.1961,1.19645,1.1961,1.19638,713999999.0
2005-08-12 21:50:00,1.19633,1.1965,1.19631,1.19642,665099993.0
2005-08-12 21:55:00,1.19643,1.19665,1.1963,1.1966,421100007.0
2005-08-12 22:00:00,1.1966,1.19691,1.19647,1.1965,1139100008.0
2005-08-12 22:05:00,1.19652,1.19705,1.19617,1.19693,759000003.0
2005-08-12 22:10:00,1.19693,1.19693,1.19651,1.19663,450600005.0
2005-08-12 22:15:00,1.1967,1.19701,1.19667,1.19668,599200005.0
2005-08-12 22:20:00,1.19662,1.1969,1.19662,1.19688,599399998.0
2005-08-12 22:25:00,1.19685,1.19689,1.19672,1.19675,536200006.0
2005-08-12 22:30:00,1.19675,1.19712,1.19642,1.19689,699700002.0
2005-08-12 22:35:00,1.19688,1.19731,1.1966,1.19705,654399998.0
2005-08-12 22:40:00,1.19708,1.19733,1.19678,1.1972,727100008.0
2005-08-12 22:45:00,1.19719,1.19735,1.1968,1.19697,588600002.0
2005-08-12 22:50:00,1.19714,1.19723,1.19669,1.19689,571799999.0
2005-08-12 22:55:00,1.197,1.19704,1.19641,1.19653,677600000.0
2005-08-15 00:00:00,1.1955,1.1961,1.1955,1.1957,508500012.0
2005-08-15 00:05:00,1.1955,1.1955,1.1955,1.1955,169500004.0
2005-08-15 00:10:00,1.1957,1.1957,1.1955,1.1957,169500004.0
2005-08-15 00:30:00,1.1949,1.1949,1.1949,1.1949,169500004.0
2005-08-15 00:35:00,1.1951,1.1953,1.1951,1.1951,339000008.0
2005-08-15 00:55:00,1.1949,1.1949,1.1947,1.1947,339000008.0
2005-08-15 01:00:00,1.1946,1.1946,1.1945,1.1945,339000008.0
2005-08-15 01:05:00,1.1943,1.1945,1.194,1.194,847500020.0
2005-08-15 01:10:00,1.194,1.194,1.194,1.194,169500004.0
2005-08-15 01:15:00,1.1942,1.1942,1.194,1.194,339000008.0
2005-08-15 01:55:00,1.1942,1.1942,1.194,1.194,169500004.0
2005-08-15 02:00:00,1.19393,1.19416,1.19392,1.19409,305600003.0
2005-08-15 02:05:00,1.19418,1.19445,1.1941,1.19435,386600000.0
2005-08-15 02:10:00,1.19401,1.19462,1.19397,1.1944,231999998.0
2005-08-15 02:15:00,1.19408,1.19497,1.19407,1.19482,476400000.0
2005-08-15 02:20:00,1.19487,1.19517,1.1943,1.19476,369100000.0
2005-08-15 02:25:00,1.19505,1.19535,1.19505,1.19535,274000002.0
2005-08-15 02:30:00,1.19542,1.19545,1.19535,1.1954,459800002.0
2005-08-15 02:35:00,1.19545,1.19548,1.19519,1.19545,334100004.0
2005-08-15 02:40:00,1.19532,1.19545,1.19532,1.1954,135700002.0
2005-08-15 02:45:00,1.19535,1.19538,1.1952,1.19533,166400002.0
2005-08-15 02:50:00,1.19538,1.19554,1.19527,1.19527,188700003.0
2005-08-15 02:55:00,1.19535,1.19545,1.19505,1.19517,330300000.0
2005-08-15 03:00:00,1.19542,1.19553,1.1953,1.19541,477000001.0
2005-08-15 03:05:00,1.19545,1.19558,1.19541,1.19551,253599999.0
2005-08-15 03:10:00,1.19548,1.19556,1.19532,1.19545,154800000.0
2005-08-15 03:15:00,1.19545,1.19558,1.19542,1.1955,380100005.0
2005-08-15 03:20:00,1.19518,1.19562,1.19457,1.19478,438699999.0
2005-08-15 03:25:00,1.19478,1.19502,1.19435,1.19483,361900001.0
2005-08-15 03:30:00,1.1949,1.19498,1.1948,1.19497,275400001.0
2005-08-15 03:35:00,1.19485,1.19495,1.19459,1.19465,160399999.0
2005-08-15 03:40:00,1.19488,1.19504,1.19432,1.19457,477800003.0
2005-08-15 03:45:00,1.19488,1.19503,1.19468,1.19473,626300006.0
2005-08-15 03:50:00,1.19488,1.19523,1.19487,1.19512,299800001.0
2005-08-15 03:55:00,1.1951,1.19522,1.1948,1.19522,186399999.0
2005-08-15 04:00:00,1.19519,1.19568,1.19519,1.19561,389300001.0
2005-08-15 04:05:00,1.1955,1.19559,1.19538,1.19552,351299996.0
2005-08-15 04:10:00,1.1955,1.19555,1.1954,1.19545,415700001.0
2005-08-15 04:15:00,1.19545,1.19555,1.1953,1.1953,163900000.0
2005-08-15 04:20:00,1.19559,1.19575,1.19552,1.19565,537600008.0
2005-08-15 04:25:00,1.1957,1.19578,1.1956,1.19566,188900003.0
2005-08-15 04:30:00,1.19565,1.19575,1.19463,1.19508,308599999.0
2005-08-15 04:35:00,1.19512,1.19515,1.19455,1.1951,327300002.0
2005-08-15 04:40:00,1.19504,1.19515,1.19485,1.1951,366700005.0
2005-08-15 04:45:00,1.19505,1.19515,1.19503,1.19505,295700000.0
2005-08-15 04:50:00,1.19506,1.19545,1.19506,1.19532,400800002.0
2005-08-15 04:55:00,1.19525,1.19555,1.19525,1.19547,285600001.0
2005-08-15 05:00:00,1.1955,1.19563,1.19527,1.19543,360000004.0
2005-08-15 05:05:00,1.1954,1.19558,1.1954,1.19543,302000001.0
2005-08-15 05:10:00,1.19547,1.19586,1.19513,1.19583,349400001.0
2005-08-15 05:15:00,1.19579,1.19592,1.1955,1.19572,416200002.0
2005-08-15 05:20:00,1.19588,1.19588,1.19565,1.19575,253699999.0
2005-08-15 05:25:00,1.19577,1.19578,1.19534,1.1957,314600004.0
2005-08-15 05:30:00,1.19554,1.1958,1.19542,1.19568,343499996.0
2005-08-15 05:35:00,1.1957,1.19587,1.19565,1.19585,245400003.0
2005-08-15 05:40:00,1.19578,1.19588,1.19572,1.19578,374900000.0
2005-08-15 05:45:00,1.19574,1.19607,1.19541,1.19593,251999999.0
2005-08-15 05:50:00,1.19585,1.19595,1.1958,1.1959,338699997.0
2005-08-15 05:55:00,1.19557,1.19586,1.19553,1.19575,353300000.0
2005-08-15 06:00:00,1.19561,1.19575,1.19544,1.19553,394600003.0
2005-08-15 06:05:00,1.19568,1.19585,1.19561,1.19568,271099996.0
2005-08-15 06:10:00,1.19588,1.19588,1.19539,1.1958,496999996.0
2005-08-15 06:15:00,1.1958,1.19588,1.19572,1.1958,610699999.0
2005-08-15 06:20:00,1.19577,1.19583,1.1957,1.1958,245299999.0
2005-08-15 06:25:00,1.19575,1.19588,1.1956,1.19572,295399995.0
2005-08-15 06:30:00,1.19574,1.19614,1.19571,1.1961,262800001.0
2005-08-15 06:35:00,1.19605,1.19615,1.19563,1.196,383299999.0
2005-08-15 06:40:00,1.19605,1.19605,1.19592,1.19595,372100001.0
2005-08-15 06:45:00,1.196,1.19605,1.19595,1.19595,323199998.0
2005-08-15 06:50:00,1.196,1.19605,1.1957,1.196,308300000.0
2005-08-15 06:55:00,1.19564,1.19605,1.19564,1.19598,415499999.0
2005-08-15 07:00:00,1.19595,1.19601,1.19576,1.196,311100000.0
2005-08-15 07:05:00,1.19574,1.19606,1.19548,1.19587,317100001.0
2005-08-15 07:10:00,1.1959,1.19595,1.19562,1.19562,332300004.0
2005-08-15 07:15:00,1.19587,1.19595,1.19571,1.19582,366999997.0
2005-08-15 07:20:00,1.19585,1.19595,1.19551,1.19585,210799998.0
2005-08-15 07:25:00,1.1959,1.19598,1.19553,1.19555,477300001.0
2005-08-15 07:30:00,1.19585,1.19599,1.19582,1.19591,405499999.0
2005-08-15 07:35:00,1.19585,1.19595,1.19579,1.19579,278700005.0
2005-08-15 07:40:00,1.19577,1.19612,1.19577,1.19612,365599996.0
2005-08-15 07:45:00,1.19604,1.19635,1.19589,1.19597,462500000.0
2005-08-15 07:50:00,1.19621,1.19639,1.19591,1.19594,450000001.0
2005-08-15 07:55:00,1.196,1.19617,1.19578,1.19617,315900001.0
2005-08-15 08:00:00,1.19617,1.19658,1.19617,1.19656,345599998.0
2005-08-15 08:05:00,1.1965,1.19655,1.19643,1.19643,536800005.0
2005-08-15 08:10:00,1.19647,1.19647,1.19616,1.19623,414300000.0
2005-08-15 08:15:00,1.19617,1.19638,1.19588,1.19631,273690000.0
2005-08-15 08:20:00,1.1964,1.19647,1.1962,1.1964,505700005.0
2005-08-15 08:25:00,1.19636,1.19636,1.19577,1.19618,314100001.0
2005-08-15 08:30:00,1.19623,1.19663,1.19623,1.19642,391000005.0
2005-08-15 08:35:00,1.19645,1.19657,1.19626,1.19656,257100003.0
2005-08-15 08:40:00,1.19644,1.19651,1.1963,1.19651,303100000.0
2005-08-15 08:45:00,1.19648,1.19655,1.19635,1.19655,317700005.0
2005-08-15 08:50:00,1.19649,1.19665,1.19633,1.19645,411600008.0
2005-08-15 08:55:00,1.1964,1.19647,1.19632,1.1964,478000008.0
2005-08-15 09:00:00,1.19637,1.19637,1.19446,1.19613,362099997.0
2005-08-15 09:05:00,1.19612,1.19614,1.19463,1.19503,364099997.0
2005-08-15 09:10:00,1.19505,1.19564,1.19503,1.1955,389999999.0
2005-08-15 09:15:00,1.1955,1.1956,1.19442,1.19539,412000001.0
2005-08-15 09:20:00,1.19527,1.19595,1.19527,1.19585,348700006.0
2005-08-15 09:25:00,1.19593,1.19635,1.19593,1.19623,321499997.0
2005-08-15 09:30:00,1.19621,1.19651,1.19604,1.19617,310200005.0
2005-08-15 09:35:00,1.19618,1.19632,1.1961,1.19621,341600000.0
2005-08-15 09:40:00,1.19618,1.19676,1.19611,1.1966,457399994.0
2005-08-15 09:45:00,1.19641,1.19641,1.19549,1.19553,415200006.0
2005-08-15 09:50:00,1.19555,1.19583,1.19551,1.19556,458100001.0
2005-08-15 09:55:00,1.19567,1.19597,1.19549,1.19567,333700001.0
2005-08-15 10:00:00,1.19557,1.1961,1.19557,1.1958,471299996.0
2005-08-15 10:05:00,1.19582,1.19586,1.19572,1.19583,264900000.0
2005-08-15 10:10:00,1.19572,1.19585,1.19553,1.1958,428700005.0
2005-08-15 10:15:00,1.19578,1.19585,1.1955,1.19575,631099996.0
2005-08-15 10:20:00,1.19586,1.19622,1.19545,1.19618,387700000.0
2005-08-15 10:25:00,1.1961,1.19615,1.1956,1.1959,591900005.0
2005-08-15 10:30:00,1.19575,1.19595,1.19551,1.1959,509500001.0
2005-08-15 10:35:00,1.19592,1.19667,1.1959,1.1965,625800003.0
2005-08-15 10:40:00,1.19643,1.19661,1.19641,1.19661,337300003.0
2005-08-15 10:45:00,1.19665,1.19675,1.19653,1.19675,581400005.0
2005-08-15 10:50:00,1.1967,1.19675,1.19646,1.19675,394799996.0
2005-08-15 10:55:00,1.1967,1.19678,1.19658,1.19662,504400008.0
2005-08-15 11:00:00,1.19653,1.19711,1.19653,1.19702,378900000.0
2005-08-15 11:05:00,1.19703,1.19755,1.19703,1.19747,321700000.0
2005-08-15 11:10:00,1.19742,1.19757,1.19736,1.1974,681299999.0
2005-08-15 11:15:00,1.19742,1.19755,1.19687,1.19735,441700003.0
2005-08-15 11:20:00,1.1974,1.19743,1.19725,1.1974,476799991.0
2005-08-15 11:25:00,1.19722,1.19745,1.19698,1.19712,428600002.0
2005-08-15 11:30:00,1.1974,1.1975,1.19675,1.19707,523700000.0
2005-08-15 11:35:00,1.1971,1.19732,1.19703,1.19724,397699999.0
2005-08-15 11:40:00,1.19722,1.1974,1.19703,1.19715,581200000.0
2005-08-15 11:45:00,1.1972,1.19735,1.19709,1.19725,475499999.0
2005-08-15 11:50:00,1.19723,1.19773,1.19715,1.19773,703800001.0
2005-08-15 11:55:00,1.19764,1.19786,1.19744,1.1975,424299999.0
2005-08-15 12:00:00,1.19752,1.19752,1.19719,1.19742,352199996.0
2005-08-15 12:05:00,1.19745,1.19757,1.19705,1.19705,468699999.0
2005-08-15 12:10:00,1.19709,1.19725,1.19693,1.19705,483699998.0
2005-08-15 12:15:00,1.19705,1.19723,1.19705,1.1972,522300005.0
2005-08-15 12:20:00,1.1972,1.19746,1.19715,1.19743,537600002.0
2005-08-15 12:25:00,1.19744,1.19753,1.19714,1.19728,504699999.0
2005-08-15 12:30:00,1.19725,1.19741,1.19725,1.19735,436299998.0
2005-08-15 12:35:00,1.19749,1.19774,1.19738,1.1977,187499999.0
2005-08-15 12:40:00,1.19775,1.19775,1.19693,1.19735,608000007.0
2005-08-15 12:45:00,1.19725,1.19735,1.19708,1.1972,400700000.0
2005-08-15 12:50:00,1.19716,1.19741,1.19681,1.19712,390900003.0
2005-08-15 12:55:00,1.19701,1.19702,1.19661,1.19684,609100002.0
2005-08-15 13:00:00,1.19671,1.19671,1.19585,1.19594,514999998.0
2005-08-15 13:05:00,1.19595,1.19597,1.19538,1.19567,464500001.0
2005-08-15 13:10:00,1.19565,1.19616,1.19565,1.19612,414200003.0
2005-08-15 13:15:00,1.19622,1.19699,1.19622,1.19698,298300000.0
2005-08-15 13:20:00,1.19695,1.19718,1.1968,1.19715,436900003.0
2005-08-15 13:25:00,1.19715,1.19743,1.19709,1.19709,435199999.0
2005-08-15 13:30:00,1.1971,1.19715,1.19671,1.19677,451900007.0
2005-08-15 13:35:00,1.19666,1.19666,1.19625,1.1966,521800005.0
2005-08-15 13:40:00,1.19658,1.19683,1.1965,1.19673,555300004.0
2005-08-15 13:45:00,1.19675,1.19697,1.19661,1.19661,310600003.0
2005-08-15 13:50:00,1.19655,1.19658,1.19636,1.19653,418999997.0
2005-08-15 13:55:00,1.19646,1.19658,1.19622,1.19629,391799995.0
2005-08-15 14:00:00,1.19627,1.19632,1.19563,1.19597,312300001.0
2005-08-15 14:05:00,1.1959,1.1959,1.19552,1.1957,454300000.0
2005-08-15 14:10:00,1.1957,1.1962,1.1957,1.19608,459800003.0
2005-08-15 14:15:00,1.19593,1.19599,1.19516,1.19528,467500001.0
2005-08-15 14:20:00,1.19516,1.19537,1.1948,1.19535,498800005.0
2005-08-15 14:25:00,1.19531,1.19541,1.19507,1.19512,489600002.0
2005-08-15 14:30:00,1.19527,1.19608,1.19515,1.19591,587700006.0
2005-08-15 14:35:00,1.19576,1.19669,1.19571,1.19652,509400000.0
2005-08-15 14:40:00,1.1965,1.1968,1.19647,1.1967,244899998.0
2005-08-15 14:45:00,1.19668,1.19668,1.19607,1.19615,599889997.0
2005-08-15 14:50:00,1.19627,1.19629,1.1959,1.196,381600005.0
2005-08-15 14:55:00,1.19605,1.19618,1.19571,1.19618,509999996.0
2005-08-15 15:00:00,1.19624,1.19645,1.19552,1.19558,538500003.0
2005-08-15 15:05:00,1.19571,1.19634,1.19571,1.19626,347099998.0
2005-08-15 15:10:00,1.19636,1.19823,1.19623,1.19804,636400004.0
2005-08-15 15:15:00,1.19808,1.19811,1.1972,1.1973,534099998.0
2005-08-15 15:20:00,1.19732,1.19794,1.19726,1.1978,497200007.0
2005-08-15 15:25:00,1.19782,1.19796,1.19746,1.19746,393500001.0
2005-08-15 15:30:00,1.19737,1.19755,1.1973,1.19747,374800001.0
2005-08-15 15:35:00,1.19735,1.19763,1.19713,1.19752,542300007.0
2005-08-15 15:40:00,1.19752,1.1976,1.19707,1.19736,279000000.0
2005-08-15 15:45:00,1.19748,1.19768,1.1974,1.19758,440000007.0
2005-08-15 15:50:00,1.1975,1.19754,1.19698,1.19698,388999997.0
2005-08-15 15:55:00,1.19683,1.19719,1.19627,1.1965,499600004.0
2005-08-15 16:00:00,1.19642,1.19642,1.1955,1.19569,380100003.0
2005-08-15 16:05:00,1.19559,1.19594,1.19545,1.19552,357300002.0
2005-08-15 16:10:00,1.19547,1.19601,1.19515,1.19593,370799997.0
2005-08-15 16:15:00,1.19598,1.19598,1.19556,1.19574,499300004.0
2005-08-15 16:20:00,1.19561,1.19597,1.19558,1.1958,491899997.0
2005-08-15 16:25:00,1.19575,1.19594,1.19535,1.19578,404300002.0
2005-08-15 16:30:00,1.19592,1.19623,1.19587,1.19599,610000001.0
2005-08-15 16:35:00,1.19602,1.19645,1.19595,1.19645,322300002.0
2005-08-15 16:40:00,1.19639,1.19648,1.19628,1.19641,368200010.0
2005-08-15 16:45:00,1.19648,1.19711,1.19641,1.19711,578600003.0
2005-08-15 16:50:00,1.19713,1.19773,1.19638,1.19702,444400005.0
2005-08-15 16:55:00,1.19765,1.199,1.19765,1.19884,377000001.0
2005-08-15 17:00:00,1.19879,1.19879,1.19804,1.19815,636100005.0
2005-08-15 17:05:00,1.19811,1.19818,1.19794,1.19804,503000005.0
2005-08-15 17:10:00,1.19807,1.1982,1.19785,1.19785,499000002.0
2005-08-15 17:15:00,1.19792,1.19796,1.19769,1.19787,195200001.0
2005-08-15 17:20:00,1.19785,1.198,1.19774,1.19788,585700010.0
2005-08-15 17:25:00,1.19785,1.19808,1.19768,1.19806,349100003.0
2005-08-15 17:30:00,1.19802,1.1981,1.19785,1.19785,259899999.0
2005-08-15 17:35:00,1.19785,1.19795,1.19775,1.19782,361400002.0
2005-08-15 17:40:00,1.19782,1.19791,1.19711,1.1972,365400005.0
2005-08-15 17:45:00,1.19708,1.19736,1.19702,1.19733,317700000.0
2005-08-15 17:50:00,1.19728,1.19728,1.19696,1.19718,364800003.0
2005-08-15 17:55:00,1.1971,1.19728,1.19648,1.1965,587800005.0
2005-08-15 18:00:00,1.19653,1.1966,1.19625,1.19644,3282200008.0
2005-08-15 18:05:00,1.19647,1.1965,1.19625,1.19625,4239590002.0
2005-08-15 18:10:00,1.1963,1.19677,1.1961,1.19677,2233100005.0
2005-08-15 18:15:00,1.19678,1.19754,1.19678,1.19742,2897500000.0
2005-08-15 18:20:00,1.19743,1.19767,1.1972,1.19735,2076800000.0
2005-08-15 18:25:00,1.19735,1.19773,1.19657,1.19773,2640699993.0
2005-08-15 18:30:00,1.19772,1.19853,1.19752,1.19835,2530200004.0
2005-08-15 18:35:00,1.19825,1.19832,1.19812,1.1983,1437200001.0
2005-08-15 18:40:00,1.19828,1.19863,1.1982,1.1984,2367100001.0
2005-08-15 18:45:00,1.1984,1.19842,1.19808,1.19819,1267700008.0
2005-08-15 18:50:00,1.19807,1.19809,1.1978,1.19785,1315099998.0
2005-08-15 18:55:00,1.19771,1.19797,1.19671,1.19772,1809899988.0
2005-08-15 19:00:00,1.19775,1.19799,1.19769,1.19785,1263000003.0
2005-08-15 19:05:00,1.19786,1.19811,1.19786,1.19787,2169500015.0
2005-08-15 19:10:00,1.1978,1.19793,1.19745,1.19793,1138099999.0
2005-08-15 19:15:00,1.1979,1.19795,1.19743,1.19755,1577700006.0
2005-08-15 19:20:00,1.19748,1.19748,1.19708,1.19738,608900001.0
2005-08-15 19:25:00,1.1974,1.19781,1.1974,1.19766,687699997.0
2005-08-15 19:30:00,1.19772,1.19803,1.19762,1.19802,841799991.0
2005-08-15 19:35:00,1.19797,1.19817,1.19784,1.198,1436400010.0
2005-08-15 19:40:00,1.19805,1.19823,1.19798,1.19823,945399997.0
2005-08-15 19:45:00,1.19828,1.19907,1.19825,1.19907,697200002.0
2005-08-15 19:50:00,1.19905,1.19929,1.19894,1.19929,500900002.0
2005-08-15 19:55:00,1.19934,1.19981,1.19895,1.19905,768300003.0
2005-08-15 20:00:00,1.1991,1.20018,1.1991,1.19996,953099996.0
2005-08-15 20:05:00,1.19997,1.20073,1.19987,1.20064,1052700002.0
2005-08-15 20:10:00,1.20057,1.20119,1.20041,1.20075,1202000009.0
2005-08-15 20:15:00,1.20077,1.20088,1.20061,1.20066,1705690005.0
2005-08-15 20:20:00,1.20063,1.20067,1.19952,1.19973,1969700010.0
2005-08-15 20:25:00,1.19974,1.19974,1.19924,1.19953,1543000012.0
2005-08-15 20:30:00,1.19953,1.19963,1.19934,1.19942,1260300003.0
2005-08-15 20:35:00,1.19951,1.19951,1.19927,1.19937,1441700004.0
2005-08-15 20:40:00,1.19932,1.19948,1.1991,1.19945,1521100004.0
2005-08-15 20:45:00,1.19942,1.19947,1.19923,1.19935,1070000001.0
2005-08-15 20:50:00,1.19931,1.19949,1.19902,1.19905,829500002.0
2005-08-15 20:55:00,1.19912,1.19913,1.19881,1.19881,1824500014.0
2005-08-15 21:00:00,1.19868,1.1991,1.19868,1.19897,3110700014.0
2005-08-15 21:05:00,1.19895,1.19902,1.1988,1.19902,1660199999.0
2005-08-15 21:10:00,1.19905,1.19905,1.19882,1.19904,1797000001.0
2005-08-15 21:15:00,1.19863,1.19918,1.19856,1.19918,701999997.0
2005-08-15 21:20:00,1.19875,1.19906,1.19861,1.19893,555200001.0
2005-08-15 21:25:00,1.19891,1.19925,1.19868,1.19913,795800003.0
2005-08-15 21:30:00,1.19915,1.19915,1.19883,1.19907,617100003.0
2005-08-15 21:35:00,1.19916,1.19935,1.19885,1.1989,579599998.0
2005-08-15 21:40:00,1.1989,1.19893,1.19851,1.19853,559000003.0
2005-08-15 21:45:00,1.1985,1.19857,1.19832,1.19838,723800000.0
2005-08-15 21:50:00,1.19837,1.19847,1.19805,1.19835,677200001.0
2005-08-15 21:55:00,1.19843,1.19895,1.19843,1.19887,424900003.0
2005-08-15 22:00:00,1.1989,1.19895,1.1987,1.19872,878300007.0
2005-08-15 22:05:00,1.19865,1.19895,1.19855,1.19895,549400002.0
2005-08-15 22:10:00,1.19895,1.19899,1.19886,1.19895,567499993.0
2005-08-15 22:15:00,1.19899,1.19925,1.19894,1.19909,438299998.0
2005-08-15 22:20:00,1.19907,1.19938,1.19906,1.19922,603300002.0
2005-08-15 22:25:00,1.19925,1.19955,1.19915,1.19945,731200003.0
2005-08-15 22:30:00,1.19945,1.1995,1.19913,1.19937,812499995.0
2005-08-15 22:35:00,1.19943,1.19969,1.1992,1.19963,647100005.0
2005-08-15 22:40:00,1.19967,1.19967,1.19942,1.19955,657500003.0
2005-08-15 22:45:00,1.19951,1.19988,1.1994,1.19975,329399997.0
2005-08-15 22:50:00,1.19975,1.19985,1.1996,1.19965,616400005.0
2005-08-15 22:55:00,1.1997,1.19975,1.1991,1.19923,718400002.0
2005-08-15 23:00:00,1.19905,1.19946,1.19852,1.19882,783100008.0
2005-08-15 23:05:00,1.19865,1.19966,1.19861,1.19958,503899993.0
2005-08-15 23:10:00,1.1995,1.19985,1.19914,1.19985,628699997.0
2005-08-15 23:15:00,1.19994,1.19994,1.19875,1.19885,594500003.0
2005-08-15 23:20:00,1.19875,1.19987,1.19865,1.19949,494500001.0
2005-08-15 23:25:00,1.19964,1.1999,1.19928,1.1995,577100002.0
2005-08-15 23:30:00,1.19954,1.19973,1.19926,1.19967,411099995.0
2005-08-15 23:35:00,1.1995,1.19977,1.1995,1.1996,334100002.0
2005-08-15 23:40:00,1.19952,1.19965,1.19936,1.19958,518500000.0
2005-08-15 23:45:00,1.19968,1.19968,1.19952,1.19955,307500001.0
2005-08-15 23:50:00,1.19965,1.19965,1.19952,1.1996,354500002.0
2005-08-15 23:55:00,1.19955,1.19968,1.19952,1.19958,266999999.0
2005-08-16 00:00:00,1.19965,1.19965,1.1994,1.19942,302600001.0
2005-08-16 00:05:00,1.1994,1.19992,1.1994,1.19987,310900001.0
2005-08-16 00:10:00,1.1998,1.19995,1.19979,1.1999,493600007.0
2005-08-16 00:15:00,1.1999,1.19997,1.19982,1.19995,384500001.0
2005-08-16 00:20:00,1.1999,1.19995,1.19982,1.1999,474100003.0
2005-08-16 00:25:00,1.19987,1.19995,1.19983,1.19985,296799999.0
2005-08-16 00:30:00,1.19985,1.20006,1.19982,1.20001,255000003.0
2005-08-16 00:35:00,1.19957,1.20001,1.19937,1.19958,690699995.0
2005-08-16 00:40:00,1.19978,1.19999,1.19978,1.1999,415400001.0
2005-08-16 00:45:00,1.1999,1.19995,1.19982,1.19985,398599999.0
2005-08-16 00:50:00,1.19995,1.19995,1.1996,1.19992,492199993.0
2005-08-16 00:55:00,1.1999,1.19995,1.19983,1.1999,322200002.0
2005-08-16 01:00:00,1.1999,1.20006,1.19983,1.2,341999999.0
2005-08-16 01:05:00,1.20003,1.20003,1.19939,1.19945,392900001.0
2005-08-16 01:10:00,1.19931,1.19966,1.19906,1.19948,300999998.0
2005-08-16 01:15:00,1.19947,1.1997,1.1992,1.1997,283199995.0
2005-08-16 01:20:00,1.19963,1.19982,1.19963,1.19972,170800000.0
2005-08-16 01:25:00,1.19983,1.20006,1.19983,1.20001,416599998.0
2005-08-16 01:30:00,1.19992,1.20009,1.19984,1.20001,347999998.0
2005-08-16 01:35:00,1.20005,1.20005,1.1997,1.20005,296400003.0
2005-08-16 01:40:00,1.1999,1.20017,1.1999,1.20017,299199998.0
2005-08-16 01:45:00,1.20013,1.20015,1.20001,1.2001,231099998.0
2005-08-16 01:50:00,1.20011,1.20032,1.19994,1.19997,318200004.0
2005-08-16 01:55:00,1.19997,1.20025,1.19986,1.2002,496499999.0
2005-08-16 02:00:00,1.2002,1.20027,1.2001,1.2002,388790002.0
2005-08-16 02:05:00,1.20027,1.20035,1.20006,1.20006,406500001.0
2005-08-16 02:10:00,1.19998,1.20008,1.19955,1.19961,244999997.0
2005-08-16 02:15:00,1.20003,1.20009,1.19978,1.19997,484000000.0
2005-08-16 02:20:00,1.19995,1.20008,1.1999,1.19995,324099996.0
2005-08-16 02:25:00,1.19995,1.20006,1.19989,1.19992,238199996.0
2005-08-16 02:30:00,1.19992,1.20008,1.19975,1.20008,314400001.0
2005-08-16 02:35:00,1.20015,1.20035,1.19972,1.20035,397000000.0
2005-08-16 02:40:00,1.2004,1.20055,1.20034,1.2005,438199999.0
2005-08-16 02:45:00,1.2005,1.20085,1.20048,1.2008,236400003.0
2005-08-16 02:50:00,1.20081,1.20095,1.2007,1.20082,152500000.0
2005-08-16 02:55:00,1.20073,1.20084,1.2002,1.20065,260600002.0
2005-08-16 03:00:00,1.20065,1.20086,1.20048,1.20071,438200000.0
2005-08-16 03:05:00,1.20078,1.20097,1.20077,1.20088,388699999.0
2005-08-16 03:10:00,1.20088,1.20123,1.20082,1.2011,379400006.0
2005-08-16 03:15:00,1.20124,1.20148,1.20075,1.201,563199998.0
2005-08-16 03:20:00,1.20109,1.20109,1.2004,1.20061,278500001.0
2005-08-16 03:25:00,1.2006,1.20085,1.20033,1.20033,274999997.0
2005-08-16 03:30:00,1.2004,1.20056,1.20019,1.20042,322900002.0
2005-08-16 03:35:00,1.20035,1.20113,1.20035,1.20113,303399999.0
2005-08-16 03:40:00,1.20105,1.20201,1.20084,1.20185,423100001.0
2005-08-16 03:45:00,1.20215,1.20328,1.20209,1.20292,483300004.0
2005-08-16 03:50:00,1.20302,1.20328,1.20287,1.20326,388600001.0
2005-08-16 03:55:00,1.2033,1.20368,1.20322,1.20368,244500000.0
2005-08-16 04:00:00,1.20366,1.2039,1.20344,1.20372,532199995.0
2005-08-16 04:05:00,1.20371,1.2039,1.20352,1.20354,298899997.0
2005-08-16 04:10:00,1.20353,1.20385,1.20351,1.20375,418000003.0
2005-08-16 04:15:00,1.20379,1.20379,1.20342,1.20342,146399999.0
2005-08-16 04:20:00,1.20365,1.204,1.2035,1.20392,348300002.0
2005-08-16 04:25:00,1.20403,1.20408,1.20375,1.20377,263499999.0
2005-08-16 04:30:00,1.20375,1.20385,1.20344,1.2036,363399999.0
2005-08-16 04:35:00,1.20358,1.2037,1.2032,1.2037,421400001.0
2005-08-16 04:40:00,1.20368,1.20376,1.2035,1.2035,307500002.0
2005-08-16 04:45:00,1.20354,1.20359,1.20335,1.20343,505500001.0
2005-08-16 04:50:00,1.20345,1.20355,1.20321,1.2035,494900002.0
2005-08-16 04:55:00,1.20345,1.20355,1.20342,1.20347,444700005.0
2005-08-16 05:00:00,1.2035,1.20358,1.2034,1.2035,361800000.0
2005-08-16 05:05:00,1.2035,1.20365,1.203,1.20325,397299998.0
2005-08-16 05:10:00,1.20347,1.20367,1.20347,1.20367,195000001.0
2005-08-16 05:15:00,1.20367,1.20388,1.20357,1.2036,351300003.0
2005-08-16 05:20:00,1.20378,1.20378,1.20354,1.20375,312299999.0
2005-08-16 05:25:00,1.20377,1.20378,1.20337,1.20337,302400002.0
2005-08-16 05:30:00,1.20332,1.20362,1.20332,1.20332,461600005.0
2005-08-16 05:35:00,1.20344,1.20355,1.2032,1.20342,359300005.0
2005-08-16 05:40:00,1.20341,1.20347,1.20305,1.20316,380500001.0
2005-08-16 05:45:00,1.2031,1.20333,1.2031,1.20333,444700000.0
2005-08-16 05:50:00,1.20325,1.20331,1.2031,1.2032,500099999.0
2005-08-16 05:55:00,1.2032,1.20325,1.20315,1.20315,370899999.0
2005-08-16 06:00:00,1.20323,1.20345,1.20292,1.2034,451300002.0
2005-08-16 06:05:00,1.20355,1.20375,1.20342,1.20365,453500004.0
2005-08-16 06:10:00,1.20374,1.20375,1.20336,1.20352,533700004.0
2005-08-16 06:15:00,1.2035,1.20363,1.20299,1.20362,464800003.0
2005-08-16 06:20:00,1.20357,1.20368,1.2035,1.20368,512599992.0
2005-08-16 06:25:00,1.20365,1.20374,1.20331,1.20364,384199996.0
2005-08-16 06:30:00,1.20362,1.20365,1.2035,1.20357,224700002.0
2005-08-16 06:35:00,1.20355,1.20365,1.20331,1.20343,481000002.0
2005-08-16 06:40:00,1.2034,1.2034,1.20304,1.20309,448200004.0
2005-08-16 06:45:00,1.20313,1.20325,1.20313,1.20315,323200003.0
2005-08-16 06:50:00,1.20322,1.20329,1.20272,1.20328,338700000.0
2005-08-16 06:55:00,1.20335,1.20335,1.2032,1.2033,417099999.0
2005-08-16 07:00:00,1.20321,1.20321,1.20274,1.20303,424500006.0
2005-08-16 07:05:00,1.20302,1.20306,1.20287,1.20287,358700004.0
2005-08-16 07:10:00,1.20304,1.20328,1.203,1.20317,458099996.0
2005-08-16 07:15:00,1.20317,1.2032,1.20295,1.20308,454100005.0
2005-08-16 07:20:00,1.20301,1.20309,1.20285,1.20299,257400002.0
2005-08-16 07:25:00,1.20299,1.20308,1.20256,1.203,482399998.0
2005-08-16 07:30:00,1.20302,1.20325,1.20302,1.2032,312499998.0
2005-08-16 07:35:00,1.20315,1.20335,1.20283,1.2029,236399999.0
2005-08-16 07:40:00,1.20325,1.2033,1.203,1.20315,261199996.0
2005-08-16 07:45:00,1.20305,1.20319,1.20269,1.20288,300600002.0
2005-08-16 07:50:00,1.20302,1.20308,1.20265,1.20265,274800005.0
2005-08-16 07:55:00,1.2027,1.20277,1.20242,1.20242,316000000.0
2005-08-16 08:00:00,1.20236,1.20248,1.20083,1.20215,508900002.0
2005-08-16 08:05:00,1.20217,1.20257,1.20197,1.20237,424699994.0
2005-08-16 08:10:00,1.20243,1.20254,1.20092,1.2024,294400003.0
2005-08-16 08:15:00,1.20243,1.2025,1.20184,1.20213,241900002.0
2005-08-16 08:20:00,1.20213,1.20243,1.20209,1.20221,550100004.0
2005-08-16 08:25:00,1.20214,1.20286,1.2019,1.20272,423900008.0
2005-08-16 08:30:00,1.20274,1.20305,1.20225,1.20274,513900002.0
2005-08-16 08:35:00,1.2031,1.20313,1.20293,1.203,318899999.0
2005-08-16 08:40:00,1.20297,1.20308,1.20259,1.20259,196800000.0
2005-08-16 08:45:00,1.20248,1.20329,1.20248,1.20319,282700003.0
2005-08-16 08:50:00,1.2028,1.20307,1.2027,1.20295,417700003.0
2005-08-16 08:55:00,1.20287,1.20295,1.20256,1.2027,392099993.0
2005-08-16 09:00:00,1.20261,1.20261,1.2018,1.20182,492500005.0
2005-08-16 09:05:00,1.20178,1.202,1.20173,1.20178,448499999.0
2005-08-16 09:10:00,1.2017,1.2017,1.20061,1.20062,474500002.0
2005-08-16 09:15:00,1.20079,1.20079,1.20042,1.20054,509899995.0
2005-08-16 09:20:00,1.20062,1.20113,1.20054,1.20103,306700002.0
2005-08-16 09:25:00,1.20104,1.20107,1.20072,1.20072,246699997.0
2005-08-16 09:30:00,1.2006,1.20077,1.20056,1.20068,364100001.0
2005-08-16 09:35:00,1.2006,1.20101,1.20058,1.20095,428999997.0
2005-08-16 09:40:00,1.20092,1.20143,1.20092,1.20132,394499999.0
2005-08-16 09:45:00,1.20135,1.20154,1.20117,1.20131,444189999.0
2005-08-16 09:50:00,1.2014,1.20182,1.2014,1.20165,369800003.0
2005-08-16 09:55:00,1.20172,1.20201,1.20164,1.20169,397600001.0
2005-08-16 10:00:00,1.20163,1.20169,1.20097,1.20097,453400001.0
2005-08-16 10:05:00,1.20084,1.20125,1.20054,1.2012,405989997.0
2005-08-16 10:10:00,1.20085,1.20141,1.20048,1.20134,402200002.0
2005-08-16 10:15:00,1.2013,1.2013,1.20092,1.20095,636390002.0
2005-08-16 10:20:00,1.20092,1.20092,1.20025,1.20057,483700000.0
2005-08-16 10:25:00,1.2006,1.2009,1.20053,1.2006,428700005.0
2005-08-16 10:30:00,1.20078,1.20121,1.20076,1.20108,465000003.0
2005-08-16 10:35:00,1.20101,1.20111,1.20059,1.2009,568600001.0
2005-08-16 10:40:00,1.2009,1.20128,1.2009,1.20122,430300005.0
2005-08-16 10:45:00,1.20125,1.20203,1.20107,1.20203,558799999.0
2005-08-16 10:50:00,1.20199,1.20199,1.20135,1.20182,398199998.0
2005-08-16 10:55:00,1.20187,1.20235,1.20187,1.20235,341400003.0
2005-08-16 11:00:00,1.20231,1.20243,1.20202,1.20203,308700004.0
2005-08-16 11:05:00,1.20195,1.20197,1.2018,1.20197,423400003.0
2005-08-16 11:10:00,1.202,1.20205,1.20163,1.20163,490499998.0
2005-08-16 11:15:00,1.20167,1.202,1.20167,1.20182,404100003.0
2005-08-16 11:20:00,1.20192,1.20245,1.20177,1.20205,464400002.0
2005-08-16 11:25:00,1.20205,1.20205,1.20176,1.20176,417599997.0
2005-08-16 11:30:00,1.20182,1.20192,1.20164,1.20171,429200003.0
2005-08-16 11:35:00,1.2017,1.20173,1.2011,1.20142,517400003.0
2005-08-16 11:40:00,1.2014,1.20177,1.20132,1.20176,482100000.0
2005-08-16 11:45:00,1.20175,1.20228,1.20129,1.20216,350900002.0
2005-08-16 11:50:00,1.20228,1.20279,1.20228,1.20268,547100001.0
2005-08-16 11:55:00,1.20275,1.20327,1.20262,1.2031,432700005.0
2005-08-16 12:00:00,1.20313,1.20315,1.20299,1.20302,347699999.0
2005-08-16 12:05:00,1.203,1.20337,1.2028,1.20292,463899994.0
2005-08-16 12:10:00,1.20294,1.20346,1.20287,1.20301,522999998.0
2005-08-16 12:15:00,1.20292,1.20313,1.20288,1.2031,363099999.0
2005-08-16 12:20:00,1.20307,1.20308,1.20295,1.20308,455000003.0
2005-08-16 12:25:00,1.20319,1.2035,1.20319,1.20347,632700001.0
2005-08-16 12:30:00,1.20341,1.20341,1.2019,1.20315,375200001.0
2005-08-16 12:35:00,1.20323,1.20369,1.20312,1.20355,474199998.0
2005-08-16 12:40:00,1.20368,1.20374,1.20339,1.20365,431299998.0
2005-08-16 12:45:00,1.20356,1.20364,1.20341,1.20352,203200000.0
2005-08-16 12:50:00,1.20355,1.20368,1.2035,1.20353,354499998.0
2005-08-16 12:55:00,1.20355,1.20421,1.20314,1.20421,379799998.0
2005-08-16 13:00:00,1.20407,1.20409,1.20357,1.20357,493200000.0
2005-08-16 13:05:00,1.20365,1.20404,1.20358,1.2037,439799999.0
2005-08-16 13:10:00,1.2037,1.20387,1.20343,1.20349,217300001.0
2005-08-16 13:15:00,1.20343,1.20348,1.20191,1.20263,269799997.0
2005-08-16 13:20:00,1.20254,1.20263,1.20223,1.20235,331300002.0
2005-08-16 13:25:00,1.20233,1.20255,1.20233,1.20245,423899998.0
2005-08-16 13:30:00,1.2025,1.20255,1.20209,1.20223,511700005.0
2005-08-16 13:35:00,1.2023,1.20243,1.20222,1.2023,382899997.0
2005-08-16 13:40:00,1.20225,1.20249,1.20215,1.20218,540300002.0
2005-08-16 13:45:00,1.2023,1.20246,1.20225,1.20225,257500002.0
2005-08-16 13:50:00,1.20236,1.20263,1.20236,1.20263,226199999.0
2005-08-16 13:55:00,1.20255,1.20266,1.2024,1.20254,350300001.0
2005-08-16 14:00:00,1.20237,1.20237,1.20208,1.20227,301599999.0
2005-08-16 14:05:00,1.20243,1.20247,1.20212,1.20215,285899998.0
2005-08-16 14:10:00,1.20228,1.20275,1.20224,1.20272,545299997.0
2005-08-16 14:15:00,1.20272,1.20294,1.20246,1.20286,424299997.0
2005-08-16 14:20:00,1.20265,1.20265,1.2014,1.2018,541800001.0
2005-08-16 14:25:00,1.20175,1.20175,1.20152,1.20167,445600000.0
2005-08-16 14:30:00,1.20143,1.20155,1.20021,1.20055,699300003.0
2005-08-16 14:35:00,1.20063,1.20127,1.20063,1.20127,411100001.0
2005-08-16 14:40:00,1.20137,1.20151,1.20104,1.2012,454800003.0
2005-08-16 14:45:00,1.20122,1.20122,1.19961,1.20007,431999996.0
2005-08-16 14:50:00,1.20005,1.20031,1.19969,1.19969,420400005.0
2005-08-16 14:55:00,1.19965,1.20033,1.1995,1.19955,643900002.0
2005-08-16 15:00:00,1.19955,1.20018,1.19955,1.20007,292599997.0
2005-08-16 15:05:00,1.20006,1.20014,1.19966,1.19978,510899998.0
2005-08-16 15:10:00,1.19978,1.19987,1.19937,1.1995,449799998.0
2005-08-16 15:15:00,1.1995,1.1995,1.19805,1.19842,352700003.0
2005-08-16 15:20:00,1.1984,1.19947,1.19836,1.19946,426200000.0
2005-08-16 15:25:00,1.19928,1.19937,1.199,1.19937,449099999.0
2005-08-16 15:30:00,1.19919,1.1992,1.19817,1.19882,611699997.0
2005-08-16 15:35:00,1.19892,1.19917,1.19859,1.19877,412000000.0
2005-08-16 15:40:00,1.19881,1.19891,1.19842,1.19871,467899999.0
2005-08-16 15:45:00,1.19869,1.19901,1.19866,1.19896,399000002.0
2005-08-16 15:50:00,1.19899,1.19899,1.19862,1.19881,165599998.0
2005-08-16 15:55:00,1.19882,1.19898,1.19854,1.19865,532900004.0
2005-08-16 16:00:00,1.19875,1.19929,1.19875,1.19915,314099998.0
2005-08-16 16:05:00,1.19908,1.19908,1.19867,1.1987,443500002.0
2005-08-16 16:10:00,1.19866,1.19866,1.19734,1.1976,451699999.0
2005-08-16 16:15:00,1.19757,1.19826,1.19746,1.19818,404599995.0
2005-08-16 16:20:00,1.19822,1.19878,1.19797,1.19852,452999997.0
2005-08-16 16:25:00,1.1985,1.19855,1.19845,1.19845,320799999.0
2005-08-16 16:30:00,1.19857,1.19901,1.19855,1.19881,484500004.0
2005-08-16 16:35:00,1.19884,1.19888,1.19863,1.19875,476700002.0
2005-08-16 16:40:00,1.19875,1.19933,1.19868,1.19916,428099999.0
2005-08-16 16:45:00,1.19925,1.20012,1.19903,1.19997,560000006.0
2005-08-16 16:50:00,1.19987,1.19988,1.19951,1.19951,446099995.0
2005-08-16 16:55:00,1.19939,1.19947,1.19885,1.19885,487600002.0
2005-08-16 17:00:00,1.19881,1.19897,1.198,1.19833,404200003.0
2005-08-16 17:05:00,1.19847,1.19876,1.19841,1.19853,367100002.0
2005-08-16 17:10:00,1.19855,1.19885,1.1985,1.19879,458599998.0
2005-08-16 17:15:00,1.19879,1.19898,1.19847,1.19854,225399998.0
2005-08-16 17:20:00,1.19876,1.19889,1.19771,1.19829,635699994.0
2005-08-16 17:25:00,1.19834,1.19869,1.19826,1.19866,327100004.0
2005-08-16 17:30:00,1.19877,1.19919,1.19865,1.1987,358399996.0
2005-08-16 17:35:00,1.19858,1.19876,1.19823,1.19823,486300003.0
2005-08-16 17:40:00,1.19823,1.1983,1.19752,1.19786,390600002.0
2005-08-16 17:45:00,1.19784,1.19852,1.19778,1.19829,375799999.0
2005-08-16 17:50:00,1.19832,1.19835,1.19783,1.19789,522500002.0
2005-08-16 17:55:00,1.19773,1.19794,1.19725,1.19731,489999998.0
2005-08-16 18:00:00,1.19723,1.19797,1.19708,1.19764,2784900005.0
2005-08-16 18:05:00,1.19772,1.1979,1.1974,1.1975,4028000001.0
2005-08-16 18:10:00,1.19758,1.19763,1.19689,1.19692,2400700006.0
2005-08-16 18:15:00,1.1969,1.19774,1.19688,1.19772,2882899996.0
2005-08-16 18:20:00,1.19778,1.19796,1.19766,1.19786,2163800022.0
2005-08-16 18:25:00,1.19785,1.19827,1.19762,1.19822,2821400001.0
2005-08-16 18:30:00,1.19823,1.19834,1.19803,1.19815,2637200014.0
2005-08-16 18:35:00,1.19812,1.19829,1.19796,1.19818,1543099990.0
2005-08-16 18:40:00,1.19817,1.19861,1.19798,1.19807,2250499997.0
2005-08-16 18:45:00,1.19809,1.19838,1.19809,1.19832,917800001.0
2005-08-16 18:50:00,1.19825,1.19847,1.19807,1.19833,965290005.0
2005-08-16 18:55:00,1.19835,1.19904,1.19832,1.1989,1433390003.0
2005-08-16 19:00:00,1.19898,1.19958,1.19893,1.19915,1222999993.0
2005-08-16 19:05:00,1.19918,1.19938,1.19882,1.19891,2381500008.0
2005-08-16 19:10:00,1.1991,1.19923,1.199,1.19917,1378499995.0
2005-08-16 19:15:00,1.19908,1.19908,1.19851,1.19897,1676899999.0
2005-08-16 19:20:00,1.19899,1.19899,1.19869,1.19897,682599998.0
2005-08-16 19:25:00,1.19887,1.19887,1.19861,1.19863,687890008.0
2005-08-16 19:30:00,1.19881,1.19893,1.19852,1.19874,706799999.0
2005-08-16 19:35:00,1.19877,1.19887,1.19869,1.19885,1224400006.0
2005-08-16 19:40:00,1.19882,1.19889,1.19852,1.19889,700699995.0
2005-08-16 19:45:00,1.19891,1.19899,1.19883,1.1989,392000001.0
2005-08-16 19:50:00,1.19888,1.19888,1.19875,1.1988,260700000.0
2005-08-16 19:55:00,1.19873,1.19873,1.19807,1.19807,832800006.0
2005-08-16 20:00:00,1.19828,1.19862,1.19824,1.19851,1022500002.0
2005-08-16 20:05:00,1.19848,1.19872,1.19843,1.19846,872600005.0
2005-08-16 20:10:00,1.1984,1.19848,1.19829,1.19839,1254899997.0
2005-08-16 20:15:00,1.19847,1.19882,1.19835,1.19863,1566800003.0
2005-08-16 20:20:00,1.19849,1.1986,1.19833,1.19855,1744699997.0
2005-08-16 20:25:00,1.1986,1.19882,1.19855,1.19867,1812299997.0
2005-08-16 20:30:00,1.19853,1.19892,1.19853,1.19873,1315399997.0
2005-08-16 20:35:00,1.19876,1.19885,1.1987,1.19885,1558000008.0
2005-08-16 20:40:00,1.19885,1.19907,1.19853,1.19907,1545700003.0
2005-08-16 20:45:00,1.19903,1.19907,1.19885,1.19895,896999999.0
2005-08-16 20:50:00,1.1989,1.19915,1.1989,1.19905,872900010.0
2005-08-16 20:55:00,1.1991,1.1991,1.19893,1.19897,1817900001.0
2005-08-16 21:00:00,1.19898,1.19924,1.19892,1.19908,2684000016.0
2005-08-16 21:05:00,1.19902,1.19907,1.19883,1.19905,1898790004.0
2005-08-16 21:10:00,1.19905,1.19917,1.19882,1.19888,1827200008.0
2005-08-16 21:15:00,1.19892,1.19912,1.19892,1.19895,529600001.0
2005-08-16 21:20:00,1.19889,1.19889,1.1987,1.1987,342900001.0
2005-08-16 21:25:00,1.1988,1.19888,1.19837,1.19875,756299993.0
2005-08-16 21:30:00,1.1988,1.1988,1.19827,1.1985,710599997.0
2005-08-16 21:35:00,1.19848,1.19898,1.19845,1.19898,736200001.0
2005-08-16 21:40:00,1.199,1.19901,1.19873,1.1988,675100001.0
2005-08-16 21:45:00,1.19883,1.19895,1.19845,1.19868,863800004.0
2005-08-16 21:50:00,1.19865,1.1987,1.19852,1.19855,664799997.0
2005-08-16 21:55:00,1.19862,1.19862,1.19781,1.198,527800000.0
2005-08-16 22:00:00,1.198,1.19817,1.1979,1.19802,963500006.0
2005-08-16 22:05:00,1.19805,1.19812,1.1975,1.19765,620700001.0
2005-08-16 22:10:00,1.19758,1.19771,1.19709,1.19769,495499995.0
2005-08-16 22:15:00,1.19776,1.19822,1.19768,1.19819,399099996.0
2005-08-16 22:20:00,1.19801,1.19838,1.19801,1.19825,686000004.0
2005-08-16 22:25:00,1.19825,1.19836,1.19815,1.19818,794299996.0
2005-08-16 22:30:00,1.19816,1.19822,1.19785,1.1979,744900019.0
2005-08-16 22:35:00,1.19798,1.19812,1.19769,1.19773,633099993.0
2005-08-16 22:40:00,1.19791,1.19815,1.19777,1.19805,627000005.0
2005-08-16 22:45:00,1.19805,1.19825,1.19773,1.19783,305900003.0
2005-08-16 22:50:00,1.19783,1.19805,1.19775,1.19794,606200005.0
2005-08-16 22:55:00,1.19798,1.198,1.19763,1.19769,634299999.0
2005-08-16 23:00:00,1.19751,1.19809,1.19743,1.19809,509800010.0
2005-08-16 23:05:00,1.19811,1.19813,1.19762,1.19782,696000005.0
2005-08-16 23:10:00,1.1978,1.19829,1.1976,1.1979,433899998.0
2005-08-16 23:15:00,1.19801,1.19811,1.19784,1.19808,315899999.0
2005-08-16 23:20:00,1.19805,1.19811,1.19784,1.19794,274099999.0
2005-08-16 23:25:00,1.19802,1.19817,1.19777,1.19802,650989995.0
2005-08-16 23:30:00,1.19793,1.19831,1.19774,1.19791,457199999.0
2005-08-16 23:35:00,1.19781,1.19796,1.19772,1.19787,363800003.0
2005-08-16 23:40:00,1.19794,1.19815,1.19794,1.19808,332400003.0
2005-08-16 23:45:00,1.19818,1.19818,1.19775,1.19785,346599998.0
2005-08-16 23:50:00,1.19795,1.19795,1.19773,1.1979,181100000.0
2005-08-16 23:55:00,1.19785,1.19798,1.19782,1.19788,209100002.0
2005-08-17 00:00:00,1.19795,1.19803,1.19785,1.1979,263400000.0
2005-08-17 00:05:00,1.19785,1.19802,1.19785,1.19795,388000003.0
2005-08-17 00:10:00,1.19792,1.19805,1.19787,1.19798,470399997.0
2005-08-17 00:15:00,1.198,1.19807,1.19788,1.19801,315500003.0
2005-08-17 00:20:00,1.19795,1.19795,1.19779,1.19788,492100003.0
2005-08-17 00:25:00,1.19787,1.19815,1.19783,1.19805,363200006.0
2005-08-17 00:30:00,1.19805,1.19817,1.19802,1.19817,338700002.0
2005-08-17 00:35:00,1.19812,1.19815,1.19802,1.19802,219300001.0
2005-08-17 00:40:00,1.1981,1.19877,1.1981,1.19877,374600004.0
2005-08-17 00:45:00,1.19843,1.19852,1.19798,1.19823,447199998.0
2005-08-17 00:50:00,1.19835,1.19845,1.19819,1.19842,386799999.0
2005-08-17 00:55:00,1.19848,1.19863,1.19843,1.1985,378799999.0
2005-08-17 01:00:00,1.19848,1.19875,1.19845,1.19853,497200006.0
2005-08-17 01:05:00,1.19855,1.19896,1.19835,1.19896,409700001.0
2005-08-17 01:10:00,1.19895,1.19932,1.19885,1.19885,307799998.0
2005-08-17 01:15:00,1.19887,1.19926,1.19875,1.19926,285499995.0
2005-08-17 01:20:00,1.19917,1.19922,1.1987,1.19882,282800003.0
2005-08-17 01:25:00,1.19893,1.19946,1.19888,1.19895,348499999.0
2005-08-17 01:30:00,1.19883,1.19888,1.19875,1.19875,172200002.0
2005-08-17 01:35:00,1.19845,1.19925,1.19777,1.19855,388499999.0
2005-08-17 01:40:00,1.19843,1.19888,1.19837,1.19869,199499999.0
2005-08-17 01:45:00,1.19873,1.19885,1.19853,1.19853,317200000.0
2005-08-17 01:50:00,1.19847,1.19881,1.19842,1.1986,266000001.0
2005-08-17 01:55:00,1.1985,1.19886,1.1985,1.19886,211199999.0
2005-08-17 02:00:00,1.19882,1.19912,1.19859,1.19901,424800001.0
2005-08-17 02:05:00,1.19905,1.19918,1.19888,1.19895,323300002.0
2005-08-17 02:10:00,1.19898,1.1993,1.19898,1.1993,503500002.0
2005-08-17 02:15:00,1.19935,1.19952,1.19925,1.1994,206800000.0
2005-08-17 02:20:00,1.19935,1.19955,1.19919,1.19938,486399999.0
2005-08-17 02:25:00,1.19945,1.2001,1.19945,1.19985,323100001.0
2005-08-17 02:30:00,1.19982,1.19992,1.19975,1.1998,376099996.0
2005-08-17 02:35:00,1.19985,1.19985,1.19972,1.19985,245000001.0
2005-08-17 02:40:00,1.19979,1.20005,1.19979,1.2,227000004.0
2005-08-17 02:45:00,1.19995,1.19999,1.19985,1.1999,384600006.0
2005-08-17 02:50:00,1.19988,1.19999,1.19982,1.19997,129299997.0
2005-08-17 02:55:00,1.20002,1.20002,1.19975,1.19977,238400000.0
2005-08-17 03:00:00,1.1998,1.20008,1.1997,1.19986,426499995.0
2005-08-17 03:05:00,1.2002,1.2002,1.19957,1.19988,553600005.0
2005-08-17 03:10:00,1.19988,1.19995,1.1998,1.19985,207500003.0
2005-08-17 03:15:00,1.19985,1.20025,1.19983,1.20013,402199999.0
2005-08-17 03:20:00,1.20023,1.20033,1.20003,1.20033,386700000.0
2005-08-17 03:25:00,1.20033,1.2006,1.20033,1.20043,361499999.0
2005-08-17 03:30:00,1.20029,1.20062,1.19954,1.20047,579599997.0
2005-08-17 03:35:00,1.20035,1.20095,1.20035,1.20082,407900005.0
2005-08-17 03:40:00,1.20075,1.201,1.20075,1.2009,350200003.0
2005-08-17 03:45:00,1.20086,1.20093,1.19898,1.2007,455500004.0
2005-08-17 03:50:00,1.20068,1.20078,1.19924,1.2005,438299999.0
2005-08-17 03:55:00,1.20058,1.20069,1.2005,1.20059,220700000.0
2005-08-17 04:00:00,1.20048,1.20059,1.20042,1.20053,248800001.0
2005-08-17 04:05:00,1.2005,1.20068,1.2005,1.20063,321400000.0
2005-08-17 04:10:00,1.2006,1.20075,1.20049,1.20065,627700003.0
2005-08-17 04:15:00,1.20065,1.20096,1.2005,1.2005,245399994.0
2005-08-17 04:20:00,1.20071,1.20071,1.2005,1.20055,378590003.0
2005-08-17 04:25:00,1.20053,1.20074,1.2005,1.20055,258299998.0
2005-08-17 04:30:00,1.20055,1.2011,1.20055,1.20101,409699999.0
2005-08-17 04:35:00,1.20102,1.20115,1.20097,1.2011,261599999.0
2005-08-17 04:40:00,1.20111,1.20125,1.2011,1.2012,243200001.0
2005-08-17 04:45:00,1.20114,1.2013,1.20112,1.20118,321400002.0
2005-08-17 04:50:00,1.20115,1.20123,1.20099,1.20102,350000001.0
2005-08-17 04:55:00,1.2012,1.2017,1.20088,1.20089,489799996.0
2005-08-17 05:00:00,1.2009,1.20109,1.20061,1.20102,291199999.0
2005-08-17 05:05:00,1.201,1.20105,1.20065,1.20065,439300003.0
2005-08-17 05:10:00,1.20008,1.20092,1.19932,1.2008,372099998.0
2005-08-17 05:15:00,1.20075,1.2009,1.20073,1.20082,207599996.0
2005-08-17 05:20:00,1.20098,1.20098,1.20071,1.20092,222999999.0
2005-08-17 05:25:00,1.20087,1.2012,1.20084,1.20109,308399997.0
2005-08-17 05:30:00,1.20101,1.20117,1.20101,1.20109,317199999.0
2005-08-17 05:35:00,1.20116,1.20125,1.20109,1.20125,300500001.0
2005-08-17 05:40:00,1.20117,1.20132,1.19916,1.20113,435100002.0
2005-08-17 05:45:00,1.20098,1.20121,1.20086,1.20121,285900000.0
2005-08-17 05:50:00,1.20115,1.20122,1.20047,1.20047,508700004.0
2005-08-17 05:55:00,1.2004,1.20091,1.20025,1.20045,419299996.0
2005-08-17 06:00:00,1.20048,1.20075,1.2004,1.20067,330399997.0
2005-08-17 06:05:00,1.20078,1.20095,1.20066,1.20088,436899999.0
2005-08-17 06:10:00,1.20098,1.20116,1.20051,1.2006,426799996.0
2005-08-17 06:15:00,1.2006,1.20069,1.20053,1.20069,370700001.0
2005-08-17 06:20:00,1.20067,1.20091,1.20067,1.20082,322000002.0
2005-08-17 06:25:00,1.20078,1.20115,1.20067,1.2011,394399998.0
2005-08-17 06:30:00,1.20112,1.20115,1.2009,1.20092,264900001.0
2005-08-17 06:35:00,1.20088,1.20115,1.20088,1.201,591800002.0
2005-08-17 06:40:00,1.20103,1.20103,1.20055,1.20062,441589998.0
2005-08-17 06:45:00,1.2007,1.201,1.20058,1.20076,343189998.0
2005-08-17 06:50:00,1.2008,1.20085,1.2005,1.2008,333500004.0
2005-08-17 06:55:00,1.20092,1.20092,1.20045,1.2008,463300003.0
2005-08-17 07:00:00,1.20075,1.20098,1.20075,1.20093,403100002.0
2005-08-17 07:05:00,1.20083,1.20095,1.20043,1.20052,294100002.0
2005-08-17 07:10:00,1.20047,1.20096,1.20046,1.20063,327500004.0
2005-08-17 07:15:00,1.20067,1.20075,1.2006,1.2007,338800002.0
2005-08-17 07:20:00,1.2006,1.20073,1.20034,1.20065,313400003.0
2005-08-17 07:25:00,1.2007,1.20075,1.20028,1.2006,408200000.0
2005-08-17 07:30:00,1.20055,1.20085,1.20032,1.20058,517999998.0
2005-08-17 07:35:00,1.20055,1.20079,1.20049,1.20065,297400005.0
2005-08-17 07:40:00,1.20065,1.20086,1.20061,1.20074,296299998.0
2005-08-17 07:45:00,1.20063,1.20077,1.20048,1.20052,321100000.0
2005-08-17 07:50:00,1.20059,1.20079,1.20051,1.20073,430900003.0
2005-08-17 07:55:00,1.20082,1.20106,1.20065,1.20075,382700002.0
2005-08-17 08:00:00,1.20074,1.20125,1.20035,1.20045,393400003.0
2005-08-17 08:05:00,1.20049,1.201,1.20039,1.20077,387800001.0
2005-08-17 08:10:00,1.2009,1.20118,1.20064,1.20116,365300004.0
2005-08-17 08:15:00,1.20118,1.20118,1.20093,1.20115,333800001.0
2005-08-17 08:20:00,1.20113,1.20147,1.20113,1.20147,397500001.0
2005-08-17 08:25:00,1.20141,1.20266,1.20124,1.20183,230800001.0
2005-08-17 08:30:00,1.20185,1.20243,1.20185,1.2021,544400006.0
2005-08-17 08:35:00,1.20215,1.20215,1.19815,1.20165,456000001.0
2005-08-17 08:40:00,1.20175,1.20182,1.19859,1.20108,550299995.0
2005-08-17 08:45:00,1.20112,1.20158,1.20077,1.20158,360799997.0
2005-08-17 08:50:00,1.20152,1.20257,1.20152,1.20254,543900002.0
2005-08-17 08:55:00,1.20243,1.20257,1.20139,1.2025,532000002.0
2005-08-17 09:00:00,1.20254,1.20287,1.20244,1.20266,377700002.0
2005-08-17 09:05:00,1.20263,1.20272,1.20247,1.20272,358999996.0
2005-08-17 09:10:00,1.2027,1.20273,1.2024,1.2024,343800004.0
2005-08-17 09:15:00,1.20243,1.20262,1.2024,1.20253,343200003.0
2005-08-17 09:20:00,1.20258,1.20272,1.20246,1.20255,301099999.0
2005-08-17 09:25:00,1.20261,1.203,1.20251,1.20289,463100001.0
2005-08-17 09:30:00,1.20286,1.20298,1.2025,1.20256,394400001.0
2005-08-17 09:35:00,1.20263,1.20298,1.20253,1.20291,582900001.0
2005-08-17 09:40:00,1.20278,1.20296,1.20057,1.20057,431400008.0
2005-08-17 09:45:00,1.20079,1.20174,1.20023,1.20119,262900001.0
2005-08-17 09:50:00,1.20087,1.20131,1.20058,1.20123,483000001.0
2005-08-17 09:55:00,1.20126,1.20145,1.20109,1.20142,401000007.0
2005-08-17 10:00:00,1.20133,1.20162,1.20118,1.20162,451199999.0
2005-08-17 10:05:00,1.20183,1.20206,1.20145,1.20148,390500003.0
2005-08-17 10:10:00,1.20145,1.20235,1.20141,1.2015,428700001.0
2005-08-17 10:15:00,1.20155,1.20155,1.20134,1.20145,535199999.0
2005-08-17 10:20:00,1.20195,1.20197,1.20125,1.20141,316700002.0
2005-08-17 10:25:00,1.20138,1.20138,1.201,1.20108,496699997.0
2005-08-17 10:30:00,1.20105,1.20109,1.20047,1.20066,374200002.0
2005-08-17 10:35:00,1.20061,1.20112,1.20055,1.20082,511899999.0
2005-08-17 10:40:00,1.20073,1.20162,1.20073,1.20155,365700000.0
2005-08-17 10:45:00,1.20155,1.20177,1.20118,1.20155,613300002.0
2005-08-17 10:50:00,1.20152,1.20175,1.2014,1.20175,457800001.0
2005-08-17 10:55:00,1.20176,1.20203,1.20157,1.20184,573290001.0
2005-08-17 11:00:00,1.20168,1.20241,1.20132,1.20134,545000004.0
2005-08-17 11:05:00,1.20133,1.20144,1.20049,1.20108,255700000.0
2005-08-17 11:10:00,1.2011,1.20125,1.20103,1.20112,638500002.0
2005-08-17 11:15:00,1.20113,1.2013,1.20089,1.20105,547500003.0
2005-08-17 11:20:00,1.20108,1.20115,1.20093,1.2011,310299999.0
2005-08-17 11:25:00,1.20115,1.20115,1.20103,1.20103,416900000.0
2005-08-17 11:30:00,1.20105,1.20133,1.20094,1.201,519300005.0
2005-08-17 11:35:00,1.201,1.20112,1.20093,1.2011,487200001.0
2005-08-17 11:40:00,1.2011,1.20156,1.20103,1.20143,605100000.0
2005-08-17 11:45:00,1.20155,1.20158,1.20136,1.20142,305099997.0
2005-08-17 11:50:00,1.2015,1.20155,1.2013,1.20135,500900004.0
2005-08-17 11:55:00,1.20143,1.20143,1.20122,1.20138,606899996.0
2005-08-17 12:00:00,1.20145,1.20145,1.20118,1.2014,300000001.0
2005-08-17 12:05:00,1.20137,1.20142,1.20113,1.20131,374199999.0
2005-08-17 12:10:00,1.2013,1.20149,1.20125,1.20135,399500001.0
2005-08-17 12:15:00,1.20135,1.20167,1.20135,1.20161,424099996.0
2005-08-17 12:20:00,1.20164,1.2019,1.20154,1.2019,581000013.0
2005-08-17 12:25:00,1.20193,1.20211,1.20178,1.20196,323200002.0
2005-08-17 12:30:00,1.20212,1.20232,1.20182,1.2021,366999997.0
2005-08-17 12:35:00,1.20207,1.20207,1.20182,1.20192,388699998.0
2005-08-17 12:40:00,1.20195,1.20195,1.20154,1.20167,569900005.0
2005-08-17 12:45:00,1.20155,1.20155,1.20052,1.20105,403890002.0
2005-08-17 12:50:00,1.20103,1.2012,1.20081,1.20081,267700002.0
2005-08-17 12:55:00,1.20065,1.20095,1.20013,1.2007,421199998.0
2005-08-17 13:00:00,1.20047,1.2005,1.199,1.19904,496490001.0
2005-08-17 13:05:00,1.19911,1.19949,1.19891,1.19927,474000003.0
2005-08-17 13:10:00,1.19929,1.1993,1.19904,1.1993,331200001.0
2005-08-17 13:15:00,1.1993,1.19961,1.19926,1.19952,425000003.0
2005-08-17 13:20:00,1.19944,1.19977,1.19931,1.19975,342100002.0
2005-08-17 13:25:00,1.19975,1.20002,1.19963,1.19963,291699998.0
2005-08-17 13:30:00,1.19957,1.19963,1.19927,1.19933,257899998.0
2005-08-17 13:35:00,1.19939,1.19949,1.19915,1.19915,350399996.0
2005-08-17 13:40:00,1.19899,1.19939,1.19897,1.19931,424500005.0
2005-08-17 13:45:00,1.19925,1.2,1.19916,1.19978,302099999.0
2005-08-17 13:50:00,1.1997,1.19972,1.19937,1.19947,507100000.0
2005-08-17 13:55:00,1.19945,1.19978,1.1994,1.19971,586600003.0
2005-08-17 14:00:00,1.19968,1.20017,1.19964,1.2001,458200003.0
2005-08-17 14:05:00,1.19995,1.2012,1.19978,1.20108,329200001.0
2005-08-17 14:10:00,1.20114,1.20126,1.20081,1.20103,515100001.0
2005-08-17 14:15:00,1.20107,1.20147,1.20107,1.20124,287399998.0
2005-08-17 14:20:00,1.20115,1.20123,1.2003,1.20055,500799999.0
2005-08-17 14:25:00,1.20048,1.20092,1.20039,1.20077,391200005.0
2005-08-17 14:30:00,1.20095,1.2024,1.20095,1.2017,636300002.0
2005-08-17 14:35:00,1.20153,1.20153,1.20076,1.20131,615700001.0
2005-08-17 14:40:00,1.2013,1.20167,1.20116,1.20147,631100002.0
2005-08-17 14:45:00,1.20137,1.20158,1.20121,1.20125,399100004.0
2005-08-17 14:50:00,1.20138,1.20163,1.2009,1.20121,508100005.0
2005-08-17 14:55:00,1.20125,1.20129,1.20058,1.20129,580800001.0
2005-08-17 15:00:00,1.20112,1.20146,1.20106,1.2011,476000001.0
2005-08-17 15:05:00,1.20113,1.20161,1.20107,1.20145,536799998.0
2005-08-17 15:10:00,1.20161,1.2031,1.20145,1.2029,579200010.0
2005-08-17 15:15:00,1.20343,1.2058,1.20311,1.20524,454000001.0
2005-08-17 15:20:00,1.20507,1.20507,1.20462,1.20477,434199999.0
2005-08-17 15:25:00,1.20482,1.20502,1.20399,1.20399,378800001.0
2005-08-17 15:30:00,1.20363,1.20477,1.20336,1.20458,491399998.0
2005-08-17 15:35:00,1.20458,1.20645,1.20457,1.20645,531199999.0
2005-08-17 15:40:00,1.20652,1.20684,1.20619,1.20667,480400001.0
2005-08-17 15:45:00,1.20658,1.20658,1.20625,1.20638,511400001.0
2005-08-17 15:50:00,1.20645,1.20698,1.2047,1.20688,317599999.0
2005-08-17 15:55:00,1.20682,1.20707,1.20678,1.20707,400000001.0
2005-08-17 16:00:00,1.20734,1.20747,1.20705,1.20706,396400002.0
2005-08-17 16:05:00,1.20711,1.20754,1.20481,1.20754,418800000.0
2005-08-17 16:10:00,1.20837,1.20869,1.20827,1.20836,528299998.0
2005-08-17 16:15:00,1.20832,1.20839,1.20778,1.20778,446600000.0
2005-08-17 16:20:00,1.2077,1.20836,1.20743,1.20819,545900002.0
2005-08-17 16:25:00,1.20822,1.20826,1.20793,1.20799,394899998.0
2005-08-17 16:30:00,1.20807,1.20807,1.2067,1.2067,481900006.0
2005-08-17 16:35:00,1.20686,1.2073,1.20682,1.2073,402400003.0
2005-08-17 16:40:00,1.20723,1.20767,1.20717,1.20748,406000005.0
2005-08-17 16:45:00,1.20753,1.20753,1.20728,1.20738,448999999.0
2005-08-17 16:50:00,1.2073,1.20759,1.20707,1.20727,426800004.0
2005-08-17 16:55:00,1.2076,1.20768,1.20433,1.20765,568900001.0
2005-08-17 17:00:00,1.20769,1.20807,1.20737,1.20807,365400001.0
2005-08-17 17:05:00,1.20817,1.20848,1.20801,1.20832,387300001.0
2005-08-17 17:10:00,1.2082,1.20834,1.20779,1.20792,382000001.0
2005-08-17 17:15:00,1.20785,1.20789,1.20756,1.20756,238599998.0
2005-08-17 17:20:00,1.20744,1.20744,1.20662,1.20666,551899997.0
2005-08-17 17:25:00,1.20675,1.20696,1.20646,1.20652,329900003.0
2005-08-17 17:30:00,1.20642,1.20653,1.20566,1.20576,371700002.0
2005-08-17 17:35:00,1.20582,1.20595,1.20566,1.20572,350900000.0
2005-08-17 17:40:00,1.20572,1.20635,1.20562,1.2063,348500001.0
2005-08-17 17:45:00,1.20635,1.20657,1.20628,1.20657,328900001.0
2005-08-17 17:50:00,1.20655,1.20673,1.2064,1.2067,455299999.0
2005-08-17 17:55:00,1.20678,1.20719,1.20666,1.20688,633000005.0
2005-08-17 18:00:00,1.2071,1.20806,1.207,1.20775,3075800011.0
2005-08-17 18:05:00,1.20782,1.20799,1.20637,1.20637,4023500002.0
2005-08-17 18:10:00,1.20643,1.20778,1.20643,1.20764,2525600009.0
2005-08-17 18:15:00,1.20748,1.20795,1.20743,1.20782,2667100002.0
2005-08-17 18:20:00,1.2078,1.2078,1.20722,1.20728,2141990014.0
2005-08-17 18:25:00,1.20721,1.20787,1.2069,1.20787,2607900014.0
2005-08-17 18:30:00,1.20786,1.20856,1.20783,1.20827,2576489994.0
2005-08-17 18:35:00,1.20818,1.20835,1.20739,1.20835,1459100002.0
2005-08-17 18:40:00,1.20836,1.20843,1.20799,1.20808,2558400004.0
2005-08-17 18:45:00,1.20817,1.20834,1.20789,1.2082,945800000.0
2005-08-17 18:50:00,1.2082,1.20825,1.20778,1.20778,1275400010.0
2005-08-17 18:55:00,1.20777,1.20797,1.20756,1.20769,1692500002.0
2005-08-17 19:00:00,1.20774,1.20788,1.20734,1.20735,1434500003.0
2005-08-17 19:05:00,1.20735,1.20742,1.20667,1.20667,2231900003.0
2005-08-17 19:10:00,1.20692,1.20699,1.20631,1.2064,1204600003.0
2005-08-17 19:15:00,1.20628,1.20665,1.20601,1.20603,1549900002.0
2005-08-17 19:20:00,1.2061,1.20661,1.20603,1.2065,834900009.0
2005-08-17 19:25:00,1.2065,1.20683,1.20642,1.20683,612199996.0
2005-08-17 19:30:00,1.2069,1.2077,1.20687,1.20755,814700006.0
2005-08-17 19:35:00,1.20754,1.20787,1.20754,1.20777,1235900004.0
2005-08-17 19:40:00,1.20785,1.20785,1.20747,1.20747,771800001.0
2005-08-17 19:45:00,1.20757,1.2079,1.20757,1.2078,550699998.0
2005-08-17 19:50:00,1.20778,1.20793,1.20771,1.2078,234400001.0
2005-08-17 19:55:00,1.20794,1.208,1.20667,1.20753,832500003.0
2005-08-17 20:00:00,1.20752,1.20773,1.20748,1.20758,834399998.0
2005-08-17 20:05:00,1.20758,1.20775,1.2075,1.20763,880400002.0
2005-08-17 20:10:00,1.2076,1.20797,1.20753,1.20797,1149099997.0
2005-08-17 20:15:00,1.20804,1.20809,1.2076,1.20771,1942300002.0
2005-08-17 20:20:00,1.20769,1.20796,1.20769,1.20783,2059800006.0
2005-08-17 20:25:00,1.20788,1.20835,1.20775,1.20829,1853700003.0
2005-08-17 20:30:00,1.20833,1.20932,1.20815,1.20932,1226300007.0
2005-08-17 20:35:00,1.20952,1.21096,1.20951,1.21086,1641200004.0
2005-08-17 20:40:00,1.21097,1.21117,1.21065,1.21111,1684600004.0
2005-08-17 20:45:00,1.2112,1.2124,1.2112,1.21234,1107699999.0
2005-08-17 20:50:00,1.21227,1.21236,1.21178,1.21217,978600000.0
2005-08-17 20:55:00,1.21222,1.21235,1.21192,1.21225,1468499995.0
2005-08-17 21:00:00,1.21225,1.21225,1.21067,1.21123,2969099996.0
2005-08-17 21:05:00,1.21128,1.21136,1.21105,1.2113,1676800002.0
2005-08-17 21:10:00,1.2114,1.21215,1.2114,1.21202,1618099996.0
2005-08-17 21:15:00,1.21197,1.21225,1.21174,1.21207,546499997.0
2005-08-17 21:20:00,1.21205,1.21222,1.21202,1.21202,334700001.0
2005-08-17 21:25:00,1.2121,1.21227,1.21206,1.21207,735499998.0
2005-08-17 21:30:00,1.21211,1.21213,1.21186,1.2119,545000004.0
2005-08-17 21:35:00,1.21191,1.21271,1.21191,1.21257,654199999.0
2005-08-17 21:40:00,1.21255,1.21314,1.21221,1.21288,957900009.0
2005-08-17 21:45:00,1.21289,1.2132,1.21282,1.21315,737900006.0
2005-08-17 21:50:00,1.21305,1.21305,1.21273,1.21285,546999996.0
2005-08-17 21:55:00,1.2129,1.21298,1.21268,1.21273,300599996.0
2005-08-17 22:00:00,1.2127,1.21275,1.21258,1.2127,1007700003.0
2005-08-17 22:05:00,1.21281,1.21298,1.21204,1.21268,707900006.0
2005-08-17 22:10:00,1.21274,1.21289,1.21239,1.21285,595000004.0
2005-08-17 22:15:00,1.21303,1.21303,1.21235,1.2124,509500000.0
2005-08-17 22:20:00,1.21236,1.21243,1.21225,1.21237,436499998.0
2005-08-17 22:25:00,1.21235,1.21247,1.21224,1.21232,810100005.0
2005-08-17 22:30:00,1.21235,1.21243,1.21219,1.21232,808800001.0
2005-08-17 22:35:00,1.21237,1.21245,1.21225,1.21235,491499997.0
2005-08-17 22:40:00,1.2124,1.2124,1.21196,1.21217,787900000.0
2005-08-17 22:45:00,1.21219,1.21242,1.21204,1.21222,424100004.0
2005-08-17 22:50:00,1.21232,1.21279,1.21232,1.21268,570500001.0
2005-08-17 22:55:00,1.21266,1.21309,1.21226,1.21264,759400005.0
2005-08-17 23:00:00,1.21282,1.21309,1.21214,1.21214,481500007.0
2005-08-17 23:05:00,1.21211,1.21343,1.21198,1.21343,672999996.0
2005-08-17 23:10:00,1.21332,1.21366,1.21305,1.21322,458400000.0
2005-08-17 23:15:00,1.21328,1.21328,1.21315,1.2132,329299997.0
2005-08-17 23:20:00,1.21315,1.21328,1.2131,1.21327,200600000.0
2005-08-17 23:25:00,1.21335,1.21377,1.21315,1.2134,674300006.0
2005-08-17 23:30:00,1.21347,1.21366,1.21313,1.21346,740400003.0
2005-08-17 23:35:00,1.21334,1.21361,1.21332,1.21339,620199997.0
2005-08-17 23:40:00,1.21331,1.21382,1.21326,1.21354,432999998.0
2005-08-17 23:45:00,1.21333,1.21396,1.21325,1.21393,509900000.0
2005-08-17 23:50:00,1.21401,1.21406,1.21383,1.2139,376700002.0
2005-08-17 23:55:00,1.21385,1.21398,1.21382,1.21388,322999997.0
2005-08-18 00:00:00,1.2135,1.2135,1.21244,1.21244,411200001.0
2005-08-18 00:05:00,1.21241,1.21293,1.21241,1.21293,389000002.0
2005-08-18 00:10:00,1.21292,1.21295,1.21269,1.21278,641300007.0
2005-08-18 00:15:00,1.2128,1.21287,1.21273,1.21285,253500001.0
2005-08-18 00:20:00,1.2128,1.21285,1.21273,1.2128,458300002.0
2005-08-18 00:25:00,1.21277,1.2129,1.21275,1.21275,357690004.0
2005-08-18 00:30:00,1.21281,1.21331,1.21281,1.21323,317200001.0
2005-08-18 00:35:00,1.21309,1.21309,1.21285,1.21285,264300000.0
2005-08-18 00:40:00,1.21288,1.21347,1.2128,1.21325,395200001.0
2005-08-18 00:45:00,1.2132,1.21325,1.21313,1.21315,532499993.0
2005-08-18 00:50:00,1.21325,1.21357,1.21305,1.21319,446800002.0
2005-08-18 00:55:00,1.2132,1.21341,1.21313,1.2132,311900002.0
2005-08-18 01:00:00,1.2132,1.21343,1.21313,1.2132,379800000.0
2005-08-18 01:05:00,1.21328,1.21335,1.2131,1.21335,478000002.0
2005-08-18 01:10:00,1.21332,1.21332,1.21304,1.21325,164500001.0
2005-08-18 01:15:00,1.2133,1.21335,1.21322,1.2133,251400000.0
2005-08-18 01:20:00,1.21352,1.2136,1.21338,1.21338,181300000.0
2005-08-18 01:25:00,1.21345,1.21385,1.21328,1.21376,296099998.0
2005-08-18 01:30:00,1.21379,1.21416,1.21379,1.2141,453700000.0
2005-08-18 01:35:00,1.21407,1.21407,1.21393,1.21405,255300003.0
2005-08-18 01:40:00,1.2139,1.21418,1.2139,1.21418,234300002.0
2005-08-18 01:45:00,1.21417,1.21429,1.21407,1.21419,194100001.0
2005-08-18 01:50:00,1.21406,1.21406,1.21351,1.21368,378699999.0
2005-08-18 01:55:00,1.21367,1.21382,1.21362,1.2138,318100001.0
2005-08-18 02:00:00,1.21376,1.21395,1.21376,1.21379,467600001.0
2005-08-18 02:05:00,1.21388,1.21416,1.21378,1.21403,490900004.0
2005-08-18 02:10:00,1.21396,1.21409,1.21378,1.214,223600003.0
2005-08-18 02:15:00,1.21405,1.21405,1.21312,1.2138,477599997.0
2005-08-18 02:20:00,1.21364,1.21364,1.21324,1.2135,447600001.0
2005-08-18 02:25:00,1.21346,1.21365,1.21346,1.2136,319700004.0
2005-08-18 02:30:00,1.2136,1.21365,1.21348,1.21359,321500001.0
2005-08-18 02:35:00,1.21362,1.21362,1.21275,1.21316,217899999.0
2005-08-18 02:40:00,1.21356,1.21374,1.21315,1.21346,476000003.0
2005-08-18 02:45:00,1.21345,1.21345,1.21266,1.21338,312500003.0
2005-08-18 02:50:00,1.21336,1.21336,1.2132,1.21336,258299997.0
2005-08-18 02:55:00,1.21349,1.21365,1.21341,1.21365,253000004.0
2005-08-18 03:00:00,1.21358,1.21359,1.21328,1.21342,274700000.0
2005-08-18 03:05:00,1.21345,1.21355,1.21296,1.21339,248999994.0
2005-08-18 03:10:00,1.21338,1.21345,1.2132,1.21325,192499998.0
2005-08-18 03:15:00,1.21319,1.21319,1.21098,1.2124,394100000.0
2005-08-18 03:20:00,1.21245,1.21252,1.21233,1.2125,292199999.0
2005-08-18 03:25:00,1.21265,1.21271,1.21224,1.21224,378200003.0
2005-08-18 03:30:00,1.21229,1.21243,1.2121,1.2123,453699999.0
2005-08-18 03:35:00,1.21193,1.21278,1.21168,1.21245,396200000.0
2005-08-18 03:40:00,1.2124,1.21333,1.2124,1.21322,296100000.0
2005-08-18 03:45:00,1.21332,1.21364,1.21327,1.21327,486699997.0
2005-08-18 03:50:00,1.21325,1.21335,1.21175,1.2129,299399999.0
2005-08-18 03:55:00,1.21287,1.21295,1.21278,1.21293,329899995.0
2005-08-18 04:00:00,1.21288,1.21335,1.21288,1.21318,105800002.0
2005-08-18 04:05:00,1.21313,1.21347,1.21299,1.21326,433999998.0
2005-08-18 04:10:00,1.2132,1.2132,1.21246,1.21246,358699999.0
2005-08-18 04:15:00,1.21252,1.21264,1.21228,1.21228,187200001.0
2005-08-18 04:20:00,1.21251,1.21251,1.2123,1.21235,430100004.0
2005-08-18 04:25:00,1.21233,1.21263,1.2122,1.21225,342500000.0
2005-08-18 04:30:00,1.21226,1.21245,1.21226,1.21233,319899995.0
2005-08-18 04:35:00,1.21232,1.21237,1.21154,1.21154,294399999.0
2005-08-18 04:40:00,1.21155,1.21176,1.21155,1.21176,298000001.0
2005-08-18 04:45:00,1.21199,1.21202,1.21165,1.21183,549999996.0
2005-08-18 04:50:00,1.21183,1.21185,1.21156,1.2117,340499996.0
2005-08-18 04:55:00,1.21165,1.21175,1.21146,1.21157,218700001.0
2005-08-18 05:00:00,1.2116,1.21188,1.2115,1.21162,399500002.0
2005-08-18 05:05:00,1.2116,1.21168,1.21132,1.21133,238800001.0
2005-08-18 05:10:00,1.21135,1.21155,1.21132,1.21144,424800004.0
2005-08-18 05:15:00,1.21145,1.21158,1.2113,1.21132,379500003.0
2005-08-18 05:20:00,1.21132,1.21145,1.21118,1.21145,344800002.0
2005-08-18 05:25:00,1.2114,1.2116,1.2114,1.21147,290800000.0
2005-08-18 05:30:00,1.21142,1.21158,1.21137,1.21151,315999996.0
2005-08-18 05:35:00,1.21156,1.21156,1.2114,1.21155,297100001.0
2005-08-18 05:40:00,1.21116,1.21181,1.21112,1.21154,337099998.0
2005-08-18 05:45:00,1.21142,1.21179,1.21142,1.21153,482299999.0
2005-08-18 05:50:00,1.21147,1.21175,1.21147,1.2117,558399999.0
2005-08-18 05:55:00,1.21168,1.2117,1.21127,1.21133,364099998.0
2005-08-18 06:00:00,1.21146,1.21146,1.2113,1.21137,348999996.0
2005-08-18 06:05:00,1.21143,1.21143,1.21123,1.21133,299000003.0
2005-08-18 06:10:00,1.21145,1.21145,1.21099,1.21122,429200004.0
2005-08-18 06:15:00,1.21118,1.21133,1.21095,1.21133,408399996.0
2005-08-18 06:20:00,1.21137,1.21143,1.21128,1.21132,357100000.0
2005-08-18 06:25:00,1.21131,1.21169,1.21111,1.21152,277900002.0
2005-08-18 06:30:00,1.21159,1.21172,1.21151,1.2117,364700002.0
2005-08-18 06:35:00,1.21165,1.21175,1.21145,1.2116,466300000.0
2005-08-18 06:40:00,1.21165,1.21165,1.21146,1.21146,518400004.0
2005-08-18 06:45:00,1.21146,1.21163,1.21132,1.21155,349700001.0
2005-08-18 06:50:00,1.21162,1.21176,1.2114,1.21176,348400000.0
2005-08-18 06:55:00,1.21189,1.21216,1.21179,1.21216,403800004.0
2005-08-18 07:00:00,1.21213,1.21243,1.21212,1.21224,557400003.0
2005-08-18 07:05:00,1.2122,1.21242,1.2122,1.21225,225199998.0
2005-08-18 07:10:00,1.2123,1.21235,1.21209,1.21216,274499996.0
2005-08-18 07:15:00,1.21227,1.21235,1.2122,1.2123,442600000.0
2005-08-18 07:20:00,1.21225,1.2125,1.21216,1.2124,455900007.0
2005-08-18 07:25:00,1.2123,1.21235,1.21186,1.21224,396099999.0
2005-08-18 07:30:00,1.21219,1.21237,1.21217,1.21232,267599999.0
2005-08-18 07:35:00,1.21225,1.21239,1.21222,1.21227,377200010.0
2005-08-18 07:40:00,1.21225,1.21239,1.21217,1.21239,495600006.0
2005-08-18 07:45:00,1.21236,1.21281,1.21236,1.2127,222300000.0
2005-08-18 07:50:00,1.21279,1.21293,1.21271,1.21276,314600001.0
2005-08-18 07:55:00,1.2128,1.21293,1.2127,1.2128,322900001.0
2005-08-18 08:00:00,1.21275,1.21291,1.21261,1.21268,296900001.0
2005-08-18 08:05:00,1.21261,1.21275,1.21175,1.21242,483400007.0
2005-08-18 08:10:00,1.21243,1.21249,1.21166,1.21238,342800005.0
2005-08-18 08:15:00,1.21237,1.21249,1.21129,1.21249,409999997.0
2005-08-18 08:20:00,1.2125,1.21267,1.21242,1.21243,433500000.0
2005-08-18 08:25:00,1.21237,1.21239,1.21153,1.21204,339699994.0
2005-08-18 08:30:00,1.212,1.21209,1.21158,1.21188,505499999.0
2005-08-18 08:35:00,1.2119,1.21239,1.21169,1.21239,399999999.0
2005-08-18 08:40:00,1.2124,1.2124,1.21182,1.21195,412499992.0
2005-08-18 08:45:00,1.21182,1.21192,1.21182,1.21189,163999999.0
2005-08-18 08:50:00,1.21175,1.21199,1.21159,1.21177,331699997.0
2005-08-18 08:55:00,1.21191,1.21201,1.21177,1.21179,388800000.0
2005-08-18 09:00:00,1.21176,1.21196,1.21176,1.2119,282200000.0
2005-08-18 09:05:00,1.2119,1.21196,1.21185,1.21195,240200002.0
2005-08-18 09:10:00,1.21185,1.21194,1.21161,1.2119,316700001.0
2005-08-18 09:15:00,1.21193,1.21215,1.2119,1.21196,279490003.0
2005-08-18 09:20:00,1.21196,1.21196,1.21155,1.21155,331100001.0
2005-08-18 09:25:00,1.21161,1.21193,1.21147,1.21193,422200001.0
2005-08-18 09:30:00,1.21192,1.21192,1.21145,1.21145,234700000.0
2005-08-18 09:35:00,1.2115,1.21162,1.21132,1.21153,328799999.0
2005-08-18 09:40:00,1.21156,1.21162,1.21137,1.21155,267000002.0
2005-08-18 09:45:00,1.21149,1.21172,1.21149,1.2116,290200001.0
2005-08-18 09:50:00,1.21155,1.21171,1.21145,1.21147,359900002.0
2005-08-18 09:55:00,1.2115,1.21165,1.21148,1.21162,484700003.0
2005-08-18 10:00:00,1.21165,1.21189,1.21107,1.21107,552900008.0
2005-08-18 10:05:00,1.21106,1.21111,1.21042,1.21093,446799996.0
2005-08-18 10:10:00,1.21097,1.2119,1.21097,1.21168,464100003.0
2005-08-18 10:15:00,1.21165,1.21177,1.21137,1.21155,517300000.0
2005-08-18 10:20:00,1.21158,1.21198,1.21138,1.2119,397900002.0
2005-08-18 10:25:00,1.21192,1.21205,1.21168,1.21198,520500003.0
2005-08-18 10:30:00,1.21195,1.21271,1.21192,1.21251,336800000.0
2005-08-18 10:35:00,1.21245,1.21277,1.21232,1.21248,562000000.0
2005-08-18 10:40:00,1.21233,1.21274,1.21227,1.21265,363000004.0
2005-08-18 10:45:00,1.21265,1.21265,1.21191,1.21224,661200007.0
2005-08-18 10:50:00,1.21242,1.21245,1.21195,1.21205,416300000.0
2005-08-18 10:55:00,1.21208,1.21223,1.21192,1.21223,437799997.0
2005-08-18 11:00:00,1.2121,1.21216,1.21192,1.212,440700002.0
2005-08-18 11:05:00,1.2121,1.21228,1.21188,1.212,242799997.0
2005-08-18 11:10:00,1.212,1.21205,1.21148,1.21192,708600003.0
2005-08-18 11:15:00,1.21196,1.21248,1.21196,1.21219,534899998.0
2005-08-18 11:20:00,1.2122,1.21251,1.21212,1.21247,402700003.0
2005-08-18 11:25:00,1.21254,1.21306,1.21237,1.213,561299999.0
2005-08-18 11:30:00,1.21312,1.21337,1.21304,1.21328,603900000.0
2005-08-18 11:35:00,1.21337,1.21522,1.21337,1.21485,493399997.0
2005-08-18 11:40:00,1.21452,1.21475,1.21349,1.21437,486400002.0
2005-08-18 11:45:00,1.21447,1.21523,1.21444,1.21491,367800002.0
2005-08-18 11:50:00,1.21515,1.21541,1.21441,1.21503,644300003.0
2005-08-18 11:55:00,1.21515,1.21515,1.21453,1.21491,523199999.0
2005-08-18 12:00:00,1.21484,1.21484,1.2144,1.2148,349000001.0
2005-08-18 12:05:00,1.21494,1.21504,1.21445,1.2145,517399999.0
2005-08-18 12:10:00,1.21442,1.21483,1.21427,1.21476,447400003.0
2005-08-18 12:15:00,1.21482,1.21511,1.21445,1.21445,437900006.0
2005-08-18 12:20:00,1.2134,1.21391,1.21156,1.21373,470100004.0
2005-08-18 12:25:00,1.21376,1.21385,1.21307,1.21378,573499997.0
2005-08-18 12:30:00,1.2137,1.21386,1.21344,1.21355,381000003.0
2005-08-18 12:35:00,1.21367,1.2141,1.21363,1.2141,268100003.0
2005-08-18 12:40:00,1.21422,1.21436,1.21385,1.21436,478499993.0
2005-08-18 12:45:00,1.21447,1.21522,1.21447,1.2146,380399999.0
2005-08-18 12:50:00,1.21467,1.21493,1.21447,1.21467,253400004.0
2005-08-18 12:55:00,1.21474,1.21505,1.21465,1.21493,336099999.0
2005-08-18 13:00:00,1.21491,1.21538,1.21486,1.21488,589899999.0
2005-08-18 13:05:00,1.21481,1.21481,1.21432,1.21439,516499999.0
2005-08-18 13:10:00,1.2144,1.21447,1.21365,1.21445,298700002.0
2005-08-18 13:15:00,1.21442,1.21445,1.2142,1.21445,300000001.0
2005-08-18 13:20:00,1.21442,1.21465,1.21404,1.21465,446100000.0
2005-08-18 13:25:00,1.21465,1.21507,1.21465,1.21495,415400001.0
2005-08-18 13:30:00,1.21495,1.21532,1.21455,1.21525,470599999.0
2005-08-18 13:35:00,1.21519,1.21522,1.21478,1.2149,455600003.0
2005-08-18 13:40:00,1.21491,1.21548,1.21491,1.21535,432599998.0
2005-08-18 13:45:00,1.21542,1.21651,1.21542,1.21565,346399999.0
2005-08-18 13:50:00,1.21567,1.21567,1.21411,1.21497,380000003.0
2005-08-18 13:55:00,1.21493,1.21505,1.21463,1.21463,566400000.0
2005-08-18 14:00:00,1.21462,1.21486,1.21439,1.21457,363699997.0
2005-08-18 14:05:00,1.21455,1.21532,1.2145,1.21506,353599997.0
2005-08-18 14:10:00,1.21515,1.2154,1.21489,1.21527,757099998.0
2005-08-18 14:15:00,1.21525,1.21563,1.21525,1.21563,351299997.0
2005-08-18 14:20:00,1.21551,1.21551,1.21505,1.21512,253700000.0
2005-08-18 14:25:00,1.21505,1.21515,1.21493,1.21502,289999994.0
2005-08-18 14:30:00,1.21504,1.21526,1.21481,1.21481,456300001.0
2005-08-18 14:35:00,1.21468,1.21622,1.21451,1.21609,279600005.0
2005-08-18 14:40:00,1.21613,1.21637,1.21583,1.21632,441099997.0
2005-08-18 14:45:00,1.21638,1.21658,1.21606,1.21626,554099992.0
2005-08-18 14:50:00,1.21637,1.21653,1.21596,1.21632,521299998.0
2005-08-18 14:55:00,1.21644,1.21754,1.21644,1.21754,545300006.0
2005-08-18 15:00:00,1.21761,1.21765,1.21624,1.21645,503699997.0
2005-08-18 15:05:00,1.21645,1.21699,1.2161,1.21692,445899993.0
2005-08-18 15:10:00,1.21693,1.21699,1.21647,1.21664,515600002.0
2005-08-18 15:15:00,1.21674,1.21708,1.21659,1.2167,471000000.0
2005-08-18 15:20:00,1.21677,1.21744,1.21647,1.21655,595099999.0
2005-08-18 15:25:00,1.21589,1.21665,1.21501,1.21665,294699999.0
2005-08-18 15:30:00,1.2165,1.21866,1.2165,1.21817,503900002.0
2005-08-18 15:35:00,1.21817,1.21967,1.21795,1.21961,485100002.0
2005-08-18 15:40:00,1.21953,1.21961,1.21905,1.21911,363699998.0
2005-08-18 15:45:00,1.21913,1.21917,1.21894,1.21908,413900000.0
2005-08-18 15:50:00,1.21898,1.21898,1.21834,1.21878,437600002.0
2005-08-18 15:55:00,1.21885,1.22031,1.21885,1.2203,562600006.0
2005-08-18 16:00:00,1.22035,1.22085,1.21991,1.22076,507499991.0
2005-08-18 16:05:00,1.22071,1.22071,1.21872,1.21985,384100004.0
2005-08-18 16:10:00,1.21995,1.22071,1.21988,1.22055,334800004.0
2005-08-18 16:15:00,1.22063,1.2207,1.2192,1.21927,356900000.0
2005-08-18 16:20:00,1.21927,1.21957,1.21923,1.21954,665599999.0
2005-08-18 16:25:00,1.21955,1.21964,1.21902,1.21947,602399999.0
2005-08-18 16:30:00,1.21948,1.21957,1.21914,1.2194,513499996.0
2005-08-18 16:35:00,1.21936,1.2198,1.21923,1.21967,432700007.0
2005-08-18 16:40:00,1.21969,1.2199,1.21933,1.21936,396100003.0
2005-08-18 16:45:00,1.21949,1.22032,1.21949,1.22028,626800004.0
2005-08-18 16:50:00,1.22012,1.22027,1.21935,1.21958,625300002.0
2005-08-18 16:55:00,1.21973,1.22002,1.2191,1.2198,504399999.0
2005-08-18 17:00:00,1.21987,1.22013,1.21938,1.21975,652100001.0
2005-08-18 17:05:00,1.21976,1.22004,1.21967,1.21967,382400000.0
2005-08-18 17:10:00,1.21957,1.21992,1.21954,1.21955,755399999.0
2005-08-18 17:15:00,1.21962,1.21974,1.21921,1.21921,297900000.0
2005-08-18 17:20:00,1.21915,1.21921,1.21895,1.21895,577599995.0
2005-08-18 17:25:00,1.21904,1.21923,1.21807,1.21822,330200001.0
2005-08-18 17:30:00,1.21816,1.21817,1.21715,1.21723,469800001.0
2005-08-18 17:35:00,1.2172,1.21756,1.21679,1.21751,528800001.0
2005-08-18 17:40:00,1.21751,1.21789,1.21745,1.21789,502699999.0
2005-08-18 17:45:00,1.21762,1.21762,1.21735,1.21761,649799995.0
2005-08-18 17:50:00,1.21755,1.21772,1.2174,1.21763,507300000.0
2005-08-18 17:55:00,1.21763,1.21772,1.21721,1.21763,546500004.0
2005-08-18 18:00:00,1.21782,1.21819,1.21775,1.21777,2880200005.0
2005-08-18 18:05:00,1.21783,1.21892,1.2178,1.21863,4300600005.0
2005-08-18 18:10:00,1.21872,1.21879,1.2184,1.21857,2267800012.0
2005-08-18 18:15:00,1.21851,1.21932,1.21835,1.21922,2623200005.0
2005-08-18 18:20:00,1.21925,1.22001,1.2191,1.21977,2074700000.0
2005-08-18 18:25:00,1.21974,1.22018,1.21936,1.22011,2716000013.0
2005-08-18 18:30:00,1.22007,1.22042,1.21988,1.22035,2629600004.0
2005-08-18 18:35:00,1.2203,1.22047,1.22008,1.22023,1473200008.0
2005-08-18 18:40:00,1.22027,1.22078,1.21982,1.21982,2462700002.0
2005-08-18 18:45:00,1.21977,1.21981,1.21919,1.2198,1029100008.0
2005-08-18 18:50:00,1.21968,1.22029,1.21968,1.21995,1118800003.0
2005-08-18 18:55:00,1.21991,1.21993,1.21916,1.21916,1708899996.0
2005-08-18 19:00:00,1.21901,1.21944,1.21886,1.21925,1263499996.0
2005-08-18 19:05:00,1.21927,1.21942,1.21913,1.21915,1920899998.0
2005-08-18 19:10:00,1.21922,1.21938,1.21898,1.21923,1141600000.0
2005-08-18 19:15:00,1.21923,1.21963,1.21893,1.21903,1424599997.0
2005-08-18 19:20:00,1.219,1.21906,1.21839,1.21842,830099999.0
2005-08-18 19:25:00,1.2184,1.21865,1.21833,1.2185,850300007.0
2005-08-18 19:30:00,1.21855,1.21865,1.21845,1.2186,694500002.0
2005-08-18 19:35:00,1.21856,1.21856,1.21836,1.2185,1171800003.0
2005-08-18 19:40:00,1.21855,1.21861,1.2183,1.21835,848000001.0
2005-08-18 19:45:00,1.21843,1.21854,1.2184,1.2185,362899999.0
2005-08-18 19:50:00,1.2185,1.21864,1.21834,1.2186,554899999.0
2005-08-18 19:55:00,1.21871,1.21935,1.21832,1.21925,677200005.0
2005-08-18 20:00:00,1.21932,1.21984,1.21913,1.21963,952100006.0
2005-08-18 20:05:00,1.21965,1.22036,1.21948,1.22021,1217099996.0
2005-08-18 20:10:00,1.22023,1.22051,1.2201,1.22012,999699997.0
2005-08-18 20:15:00,1.22015,1.22154,1.22003,1.22154,2120800014.0
2005-08-18 20:20:00,1.22143,1.2216,1.22027,1.2206,1934200001.0
2005-08-18 20:25:00,1.22067,1.2207,1.22017,1.22034,1711000002.0
2005-08-18 20:30:00,1.22031,1.22043,1.2187,1.21965,1400500007.0
2005-08-18 20:35:00,1.21961,1.21972,1.21939,1.21957,1508700013.0
2005-08-18 20:40:00,1.21949,1.2195,1.21852,1.2187,1697800005.0
2005-08-18 20:45:00,1.21865,1.21884,1.21855,1.21884,1011300004.0
2005-08-18 20:50:00,1.21882,1.21899,1.21856,1.21885,1205200009.0
2005-08-18 20:55:00,1.21895,1.21922,1.21888,1.21888,1835699999.0
2005-08-18 21:00:00,1.21887,1.21924,1.2188,1.21912,2815989995.0
2005-08-18 21:05:00,1.21912,1.21912,1.21874,1.21905,1863999999.0
2005-08-18 21:10:00,1.21903,1.21903,1.21825,1.21852,1866300004.0
2005-08-18 21:15:00,1.21848,1.21848,1.21794,1.21823,640800004.0
2005-08-18 21:20:00,1.21825,1.21834,1.21805,1.21816,253500000.0
2005-08-18 21:25:00,1.21845,1.21845,1.21811,1.21835,785300002.0
2005-08-18 21:30:00,1.21844,1.21857,1.21788,1.21823,648399999.0
2005-08-18 21:35:00,1.21825,1.21825,1.2178,1.21782,790200000.0
2005-08-18 21:40:00,1.21783,1.218,1.21777,1.218,797599997.0
2005-08-18 21:45:00,1.21802,1.21834,1.21795,1.21825,607500002.0
2005-08-18 21:50:00,1.21825,1.21828,1.21812,1.21815,591500004.0
2005-08-18 21:55:00,1.21816,1.2182,1.2179,1.218,352199998.0
2005-08-18 22:00:00,1.21797,1.21807,1.21779,1.218,1184600009.0
2005-08-18 22:05:00,1.218,1.21807,1.21793,1.21797,718790008.0
2005-08-18 22:10:00,1.21797,1.21812,1.21793,1.21805,457700000.0
2005-08-18 22:15:00,1.21807,1.21825,1.218,1.21808,546899997.0
2005-08-18 22:20:00,1.21812,1.21839,1.21795,1.21835,549500001.0
2005-08-18 22:25:00,1.21832,1.21832,1.21797,1.21797,576500004.0
2005-08-18 22:30:00,1.21807,1.21814,1.21793,1.21807,787700005.0
2005-08-18 22:35:00,1.21814,1.21816,1.21791,1.21795,728800006.0
2005-08-18 22:40:00,1.21809,1.21813,1.21777,1.21795,732999999.0
2005-08-18 22:45:00,1.2181,1.21825,1.21794,1.2182,422300003.0
2005-08-18 22:50:00,1.21829,1.21864,1.21814,1.21847,568799998.0
2005-08-18 22:55:00,1.21844,1.21902,1.21835,1.21852,593200005.0
2005-08-18 23:00:00,1.21867,1.21927,1.21617,1.218,530399999.0
2005-08-18 23:05:00,1.21807,1.21864,1.21787,1.21864,495200003.0
2005-08-18 23:10:00,1.2185,1.21871,1.21821,1.21849,625999997.0
2005-08-18 23:15:00,1.21853,1.21865,1.21812,1.21842,466900001.0
2005-08-18 23:20:00,1.21853,1.2186,1.21819,1.21831,510499991.0
2005-08-18 23:25:00,1.21832,1.21836,1.21815,1.21829,466499997.0
2005-08-18 23:30:00,1.2183,1.21864,1.21825,1.21854,405800002.0
2005-08-18 23:35:00,1.21829,1.21865,1.21817,1.21827,433199999.0
2005-08-18 23:40:00,1.21834,1.21855,1.21834,1.21848,429999996.0
2005-08-18 23:45:00,1.21858,1.21858,1.21842,1.21845,253500003.0
2005-08-18 23:50:00,1.2185,1.21914,1.2185,1.21914,391599999.0
2005-08-18 23:55:00,1.21845,1.21858,1.21842,1.21848,255400002.0
2005-08-19 00:00:00,1.21855,1.21873,1.21845,1.21845,309999999.0
2005-08-19 00:05:00,1.21834,1.21854,1.21825,1.21854,369700002.0
2005-08-19 00:10:00,1.2185,1.21855,1.21805,1.2181,425299999.0
2005-08-19 00:15:00,1.2181,1.21818,1.21802,1.21815,342000002.0
2005-08-19 00:20:00,1.2181,1.21815,1.21789,1.21798,545899998.0
2005-08-19 00:25:00,1.21797,1.21811,1.21778,1.21795,386900004.0
2005-08-19 00:30:00,1.21795,1.21813,1.21779,1.21788,360900004.0
2005-08-19 00:35:00,1.21786,1.21795,1.21772,1.21776,292499998.0
2005-08-19 00:40:00,1.21777,1.21788,1.21775,1.21788,232500001.0
2005-08-19 00:45:00,1.2179,1.21795,1.2177,1.21775,490400003.0
2005-08-19 00:50:00,1.21785,1.21785,1.21772,1.21782,583700000.0
2005-08-19 00:55:00,1.21782,1.21798,1.21779,1.21792,347899993.0
2005-08-19 01:00:00,1.2179,1.21798,1.21768,1.2178,374800001.0
2005-08-19 01:05:00,1.21785,1.21785,1.21765,1.21785,287499993.0
2005-08-19 01:10:00,1.21782,1.21802,1.21782,1.21795,155599999.0
2005-08-19 01:15:00,1.218,1.21805,1.21794,1.21794,253600001.0
2005-08-19 01:20:00,1.21782,1.2179,1.21768,1.21782,152799997.0
2005-08-19 01:25:00,1.2179,1.21802,1.21785,1.21799,255399998.0
2005-08-19 01:30:00,1.21793,1.21841,1.21793,1.21829,159000003.0
2005-08-19 01:35:00,1.21839,1.21842,1.21825,1.21835,390200000.0
2005-08-19 01:40:00,1.2182,1.21835,1.21811,1.21822,265800000.0
2005-08-19 01:45:00,1.2182,1.21835,1.21816,1.2183,327399999.0
2005-08-19 01:50:00,1.21843,1.21873,1.21843,1.2186,236200003.0
2005-08-19 01:55:00,1.2185,1.21865,1.2184,1.21844,314399999.0
2005-08-19 02:00:00,1.21836,1.21868,1.21836,1.21846,324899999.0
2005-08-19 02:05:00,1.21858,1.21873,1.21825,1.21827,486400005.0
2005-08-19 02:10:00,1.21831,1.21852,1.21814,1.21827,479999999.0
2005-08-19 02:15:00,1.21838,1.21845,1.21825,1.2184,340500002.0
2005-08-19 02:20:00,1.21835,1.21848,1.21821,1.21823,297299998.0
2005-08-19 02:25:00,1.21825,1.21835,1.21822,1.2183,312599997.0
2005-08-19 02:30:00,1.21832,1.21835,1.21813,1.21827,376399999.0
2005-08-19 02:35:00,1.21839,1.21874,1.21831,1.21855,334000001.0
2005-08-19 02:40:00,1.21846,1.21865,1.21844,1.2185,415100004.0
2005-08-19 02:45:00,1.21854,1.21868,1.21845,1.21854,244800004.0
2005-08-19 02:50:00,1.21848,1.2185,1.21829,1.2184,135299998.0
2005-08-19 02:55:00,1.21845,1.21845,1.21826,1.21845,170300001.0
2005-08-19 03:00:00,1.2184,1.21845,1.21813,1.21825,302400003.0
2005-08-19 03:05:00,1.21825,1.21852,1.21825,1.21841,324700001.0
2005-08-19 03:10:00,1.21837,1.21857,1.21824,1.21845,246200001.0
2005-08-19 03:15:00,1.21845,1.21875,1.21843,1.21855,286999998.0
2005-08-19 03:20:00,1.2185,1.21851,1.21819,1.21837,387400003.0
2005-08-19 03:25:00,1.21843,1.21851,1.21806,1.21806,339100005.0
2005-08-19 03:30:00,1.21811,1.21816,1.21774,1.21788,578499997.0
2005-08-19 03:35:00,1.21786,1.21795,1.21746,1.2175,409300002.0
2005-08-19 03:40:00,1.21727,1.21727,1.21683,1.21686,284100000.0
2005-08-19 03:45:00,1.21689,1.21693,1.2163,1.21654,429300002.0
2005-08-19 03:50:00,1.21666,1.21731,1.21666,1.21715,289999999.0
2005-08-19 03:55:00,1.21711,1.21732,1.21695,1.21725,229600001.0
2005-08-19 04:00:00,1.21718,1.21738,1.21718,1.21732,190500002.0
2005-08-19 04:05:00,1.21736,1.2174,1.21715,1.2172,272300001.0
2005-08-19 04:10:00,1.21713,1.21714,1.21685,1.21705,508600004.0
2005-08-19 04:15:00,1.21705,1.2171,1.21655,1.21673,327000002.0
2005-08-19 04:20:00,1.21672,1.21695,1.21665,1.21685,387300000.0
2005-08-19 04:25:00,1.2169,1.21708,1.21665,1.21667,182899998.0
2005-08-19 04:30:00,1.21675,1.21685,1.2166,1.21679,331699999.0
2005-08-19 04:35:00,1.21683,1.2171,1.21669,1.21704,227699995.0
2005-08-19 04:40:00,1.217,1.21734,1.217,1.21723,422599996.0
2005-08-19 04:45:00,1.21724,1.2176,1.21676,1.21755,454199999.0
2005-08-19 04:50:00,1.21755,1.2179,1.21755,1.2176,429400005.0
2005-08-19 04:55:00,1.21755,1.21835,1.21734,1.2182,265700001.0
2005-08-19 05:00:00,1.21832,1.21875,1.21828,1.21869,326689997.0
2005-08-19 05:05:00,1.2187,1.21878,1.21863,1.21863,293699999.0
2005-08-19 05:10:00,1.21865,1.21887,1.21837,1.21883,327500000.0
2005-08-19 05:15:00,1.21878,1.21888,1.21872,1.21872,312500001.0
2005-08-19 05:20:00,1.21886,1.21886,1.21838,1.21865,269200001.0
2005-08-19 05:25:00,1.21867,1.21875,1.21849,1.2186,338199998.0
2005-08-19 05:30:00,1.21852,1.21865,1.21824,1.21824,255799999.0
2005-08-19 05:35:00,1.2183,1.21845,1.21828,1.21845,372500003.0
2005-08-19 05:40:00,1.21837,1.21848,1.21825,1.21836,207700006.0
2005-08-19 05:45:00,1.21829,1.21843,1.21822,1.21833,470400000.0
2005-08-19 05:50:00,1.21828,1.21856,1.21828,1.21845,487300006.0
2005-08-19 05:55:00,1.2185,1.21852,1.21808,1.21835,261500003.0
2005-08-19 06:00:00,1.21833,1.21856,1.2183,1.21847,355000000.0
2005-08-19 06:05:00,1.21859,1.21865,1.21821,1.21855,655500003.0
2005-08-19 06:10:00,1.21867,1.21867,1.21831,1.21846,254599999.0
2005-08-19 06:15:00,1.21848,1.21857,1.21835,1.2185,572700000.0
2005-08-19 06:20:00,1.21847,1.21857,1.21837,1.2185,404300002.0
2005-08-19 06:25:00,1.21859,1.21867,1.21832,1.2186,595300012.0
2005-08-19 06:30:00,1.21862,1.21862,1.21847,1.21858,253200003.0
2005-08-19 06:35:00,1.21855,1.21898,1.21853,1.21883,454599998.0
2005-08-19 06:40:00,1.21885,1.2189,1.21873,1.21875,387799999.0
2005-08-19 06:45:00,1.2188,1.21885,1.21845,1.21845,372500008.0
2005-08-19 06:50:00,1.2185,1.21861,1.21824,1.2185,237499997.0
2005-08-19 06:55:00,1.21855,1.21855,1.21803,1.2185,425700000.0
2005-08-19 07:00:00,1.21827,1.21857,1.2181,1.21853,327800003.0
2005-08-19 07:05:00,1.21842,1.21855,1.21839,1.21845,284200003.0
2005-08-19 07:10:00,1.2185,1.21855,1.21842,1.21847,359200001.0
2005-08-19 07:15:00,1.21847,1.21853,1.21803,1.21837,266799997.0
2005-08-19 07:20:00,1.2182,1.21833,1.21806,1.21808,266800002.0
2005-08-19 07:25:00,1.21814,1.21827,1.21808,1.2182,395799998.0
2005-08-19 07:30:00,1.21815,1.2183,1.21812,1.2183,371800001.0
2005-08-19 07:35:00,1.21798,1.21865,1.21796,1.21859,422799999.0
2005-08-19 07:40:00,1.21857,1.21859,1.2178,1.21795,310000000.0
2005-08-19 07:45:00,1.21784,1.21852,1.21784,1.21848,445599993.0
2005-08-19 07:50:00,1.21845,1.21845,1.21799,1.21803,305799999.0
2005-08-19 07:55:00,1.2181,1.21825,1.21786,1.21825,277899998.0
2005-08-19 08:00:00,1.2182,1.21835,1.21798,1.21835,599690005.0
2005-08-19 08:05:00,1.21838,1.21857,1.21829,1.21842,460800000.0
2005-08-19 08:10:00,1.2185,1.21855,1.21784,1.21813,316799998.0
2005-08-19 08:15:00,1.21802,1.21821,1.2178,1.21821,277899994.0
2005-08-19 08:20:00,1.2182,1.21896,1.21815,1.21896,404699998.0
2005-08-19 08:25:00,1.21899,1.21899,1.21868,1.21886,428400001.0
2005-08-19 08:30:00,1.21902,1.21913,1.2189,1.21902,403600000.0
2005-08-19 08:35:00,1.21901,1.21901,1.21863,1.2187,370000003.0
2005-08-19 08:40:00,1.21872,1.21882,1.21828,1.21838,274100004.0
2005-08-19 08:45:00,1.2183,1.21865,1.21828,1.21865,419900000.0
2005-08-19 08:50:00,1.21855,1.21867,1.2185,1.21867,539699999.0
2005-08-19 08:55:00,1.21865,1.21901,1.21863,1.2189,478799996.0
2005-08-19 09:00:00,1.21885,1.21892,1.21832,1.21834,291700000.0
2005-08-19 09:05:00,1.21833,1.21851,1.21832,1.21845,329200006.0
2005-08-19 09:10:00,1.21842,1.21889,1.21842,1.21889,289700003.0
2005-08-19 09:15:00,1.21894,1.21915,1.21878,1.21896,435599998.0
2005-08-19 09:20:00,1.219,1.2194,1.2189,1.21932,352000000.0
2005-08-19 09:25:00,1.2194,1.21945,1.2189,1.21902,209100002.0
2005-08-19 09:30:00,1.219,1.21946,1.21897,1.21933,262900000.0
2005-08-19 09:35:00,1.21944,1.22057,1.21944,1.22039,500800003.0
2005-08-19 09:40:00,1.22015,1.22057,1.21986,1.22054,516000001.0
2005-08-19 09:45:00,1.22057,1.22098,1.22039,1.22098,309900006.0
2005-08-19 09:50:00,1.22112,1.2213,1.22059,1.2208,240400001.0
2005-08-19 09:55:00,1.2209,1.22095,1.22039,1.22082,545890004.0
2005-08-19 10:00:00,1.22075,1.22095,1.22066,1.22066,376600002.0
2005-08-19 10:05:00,1.22074,1.22095,1.22073,1.2209,186699999.0
2005-08-19 10:10:00,1.22085,1.22095,1.22083,1.2209,362300001.0
2005-08-19 10:15:00,1.22093,1.22096,1.22069,1.22069,533300001.0
2005-08-19 10:20:00,1.22069,1.22075,1.22035,1.22049,558599998.0
2005-08-19 10:25:00,1.22046,1.22085,1.22022,1.22078,407800000.0
2005-08-19 10:30:00,1.22072,1.22072,1.2204,1.2205,359800002.0
2005-08-19 10:35:00,1.22042,1.22058,1.2203,1.2205,650799998.0
2005-08-19 10:40:00,1.2204,1.22064,1.22012,1.22024,449199999.0
2005-08-19 10:45:00,1.22025,1.22027,1.22,1.22015,434499991.0
2005-08-19 10:50:00,1.22012,1.22018,1.21974,1.2199,373099999.0
2005-08-19 10:55:00,1.21995,1.22007,1.21966,1.21983,267999998.0
2005-08-19 11:00:00,1.21972,1.22002,1.21956,1.21963,575699998.0
2005-08-19 11:05:00,1.2196,1.21976,1.21883,1.21895,397699999.0
2005-08-19 11:10:00,1.21891,1.21912,1.21889,1.21894,385900006.0
2005-08-19 11:15:00,1.21892,1.2191,1.21885,1.21886,603900006.0
2005-08-19 11:20:00,1.21892,1.2191,1.21855,1.21859,455099998.0
2005-08-19 11:25:00,1.21867,1.21873,1.21785,1.21834,652000002.0
2005-08-19 11:30:00,1.21841,1.21906,1.21837,1.21894,504900000.0
2005-08-19 11:35:00,1.2191,1.22029,1.2191,1.22001,560000002.0
2005-08-19 11:40:00,1.21993,1.22022,1.21973,1.22001,370699999.0
2005-08-19 11:45:00,1.22008,1.22014,1.21976,1.21976,414800004.0
2005-08-19 11:50:00,1.21973,1.22005,1.21948,1.21995,514800002.0
2005-08-19 11:55:00,1.22002,1.22002,1.21967,1.2199,494800004.0
2005-08-19 12:00:00,1.2198,1.21992,1.21941,1.21981,296299997.0
2005-08-19 12:05:00,1.21967,1.22028,1.2196,1.21975,530099997.0
2005-08-19 12:10:00,1.2197,1.21975,1.21908,1.21908,348199995.0
2005-08-19 12:15:00,1.21905,1.21915,1.21845,1.21871,410100000.0
2005-08-19 12:20:00,1.2187,1.21885,1.2184,1.21857,402800003.0
2005-08-19 12:25:00,1.21857,1.21862,1.21749,1.21798,619000009.0
2005-08-19 12:30:00,1.21795,1.21827,1.21795,1.21806,295900000.0
2005-08-19 12:35:00,1.21811,1.21837,1.21797,1.218,527099999.0
2005-08-19 12:40:00,1.21807,1.21828,1.21798,1.21798,405600003.0
2005-08-19 12:45:00,1.21795,1.21795,1.21608,1.21642,462100003.0
2005-08-19 12:50:00,1.21652,1.21652,1.21596,1.21625,573399998.0
2005-08-19 12:55:00,1.21611,1.21644,1.21604,1.21638,448299996.0
2005-08-19 13:00:00,1.21633,1.21645,1.21614,1.21622,429400002.0
2005-08-19 13:05:00,1.21619,1.21626,1.21584,1.21592,352800000.0
2005-08-19 13:10:00,1.2159,1.21613,1.21587,1.21598,214399999.0
2005-08-19 13:15:00,1.21581,1.21585,1.21548,1.21576,190000001.0
2005-08-19 13:20:00,1.21558,1.21566,1.21535,1.21565,368599995.0
2005-08-19 13:25:00,1.21557,1.21582,1.21547,1.2156,378300000.0
2005-08-19 13:30:00,1.21558,1.21611,1.21552,1.21603,349700001.0
2005-08-19 13:35:00,1.21593,1.21601,1.21549,1.2158,479900001.0
2005-08-19 13:40:00,1.21578,1.21595,1.21566,1.21574,390499998.0
2005-08-19 13:45:00,1.21573,1.21659,1.21573,1.21638,214899999.0
2005-08-19 13:50:00,1.2165,1.21658,1.21621,1.21645,333190004.0
2005-08-19 13:55:00,1.21639,1.21685,1.21622,1.21677,551000001.0
2005-08-19 14:00:00,1.21689,1.21726,1.21688,1.21697,316099999.0
2005-08-19 14:05:00,1.21695,1.21725,1.21695,1.21719,314999997.0
2005-08-19 14:10:00,1.21728,1.21732,1.21697,1.21707,551900002.0
2005-08-19 14:15:00,1.21708,1.21727,1.21688,1.21724,389000002.0
2005-08-19 14:20:00,1.21729,1.21742,1.21722,1.2173,558799998.0
2005-08-19 14:25:00,1.21715,1.21768,1.217,1.21768,300099999.0
2005-08-19 14:30:00,1.21812,1.21883,1.21812,1.21883,392299996.0
2005-08-19 14:35:00,1.21883,1.21883,1.21804,1.21828,521700001.0
2005-08-19 14:40:00,1.21813,1.21843,1.21781,1.2179,609100004.0
2005-08-19 14:45:00,1.2179,1.2179,1.21732,1.21732,305099998.0
2005-08-19 14:50:00,1.21738,1.21773,1.21728,1.21764,332099998.0
2005-08-19 14:55:00,1.21765,1.21772,1.21736,1.21747,343300006.0
2005-08-19 15:00:00,1.2175,1.21754,1.21726,1.21732,281000001.0
2005-08-19 15:05:00,1.21741,1.21784,1.21738,1.21778,448899997.0
2005-08-19 15:10:00,1.21792,1.21827,1.2179,1.21807,442200001.0
2005-08-19 15:15:00,1.21796,1.21796,1.2174,1.21743,427700000.0
2005-08-19 15:20:00,1.21742,1.21743,1.21665,1.21682,539399999.0
2005-08-19 15:25:00,1.21678,1.21678,1.21631,1.21638,345900001.0
2005-08-19 15:30:00,1.21644,1.21662,1.21599,1.21623,398399998.0
2005-08-19 15:35:00,1.21628,1.21673,1.21617,1.21653,564600003.0
2005-08-19 15:40:00,1.2165,1.21692,1.21645,1.21687,388100002.0
2005-08-19 15:45:00,1.21695,1.21701,1.21677,1.21681,395300001.0
2005-08-19 15:50:00,1.21682,1.21689,1.21663,1.21688,349099997.0
2005-08-19 15:55:00,1.21689,1.21709,1.21682,1.21693,394700000.0
2005-08-19 16:00:00,1.21707,1.21718,1.21677,1.21685,424400004.0
2005-08-19 16:05:00,1.21686,1.217,1.21615,1.21615,422300003.0
2005-08-19 16:10:00,1.21597,1.2167,1.21587,1.21662,361400001.0
2005-08-19 16:15:00,1.21656,1.21684,1.21644,1.21657,379100004.0
2005-08-19 16:20:00,1.21652,1.21732,1.2163,1.21719,388200002.0
2005-08-19 16:25:00,1.2171,1.2171,1.21681,1.2169,440300000.0
2005-08-19 16:30:00,1.21684,1.21684,1.21625,1.2163,658600004.0
2005-08-19 16:35:00,1.2163,1.2163,1.21531,1.21558,385100000.0
2005-08-19 16:40:00,1.21553,1.21608,1.21541,1.21552,276000005.0
2005-08-19 16:45:00,1.21575,1.21608,1.21575,1.21588,492100004.0
2005-08-19 16:50:00,1.21579,1.21579,1.21546,1.21558,316100004.0
2005-08-19 16:55:00,1.2156,1.2156,1.21509,1.21509,421999999.0
2005-08-19 17:00:00,1.21509,1.21606,1.21509,1.21591,336399999.0
2005-08-19 17:05:00,1.21573,1.21612,1.21565,1.21609,648599998.0
2005-08-19 17:10:00,1.21612,1.21627,1.21599,1.21607,531099996.0
2005-08-19 17:15:00,1.21601,1.21601,1.21499,1.21516,351600002.0
2005-08-19 17:20:00,1.21517,1.21576,1.21517,1.21539,474300001.0
2005-08-19 17:25:00,1.21527,1.21527,1.21473,1.21482,325300001.0
2005-08-19 17:30:00,1.21487,1.21554,1.21487,1.21525,327300002.0
2005-08-19 17:35:00,1.21506,1.21522,1.21494,1.21517,363600002.0
2005-08-19 17:40:00,1.21515,1.21579,1.21515,1.21535,295099998.0
2005-08-19 17:45:00,1.2153,1.21532,1.21503,1.2151,251099997.0
2005-08-19 17:50:00,1.21502,1.21514,1.21493,1.21505,461400005.0
2005-08-19 17:55:00,1.215,1.215,1.21344,1.21344,685400006.0
2005-08-19 18:00:00,1.21323,1.21346,1.21237,1.21246,3260500011.0
2005-08-19 18:05:00,1.21253,1.21323,1.21215,1.21246,4505890012.0
2005-08-19 18:10:00,1.21253,1.21332,1.21253,1.21312,2327100006.0
2005-08-19 18:15:00,1.2131,1.21325,1.21239,1.21287,2804100012.0
2005-08-19 18:20:00,1.21285,1.21287,1.21263,1.21267,2133490008.0
2005-08-19 18:25:00,1.21265,1.21278,1.21235,1.21235,2578100004.0
2005-08-19 18:30:00,1.21226,1.21226,1.21165,1.21177,2643000009.0
2005-08-19 18:35:00,1.21177,1.21185,1.21148,1.21152,1490700000.0
2005-08-19 18:40:00,1.21149,1.21178,1.21142,1.21178,2200499999.0
2005-08-19 18:45:00,1.21188,1.212,1.21123,1.21123,763899994.0
2005-08-19 18:50:00,1.2113,1.21133,1.2105,1.2105,1064599999.0
2005-08-19 18:55:00,1.21047,1.21072,1.20922,1.21005,1746900007.0
2005-08-19 19:00:00,1.21017,1.21121,1.20986,1.21103,1519700010.0
2005-08-19 19:05:00,1.21108,1.21174,1.21108,1.21135,1741400003.0
2005-08-19 19:10:00,1.21143,1.21162,1.21122,1.21146,1329399999.0
2005-08-19 19:15:00,1.21155,1.21155,1.21021,1.21055,1455889995.0
2005-08-19 19:20:00,1.21051,1.21134,1.21045,1.21134,782800000.0
2005-08-19 19:25:00,1.2113,1.21131,1.21074,1.21098,824300006.0
2005-08-19 19:30:00,1.21104,1.21104,1.20932,1.20979,650300002.0
2005-08-19 19:35:00,1.20981,1.21001,1.2096,1.20978,1299500010.0
2005-08-19 19:40:00,1.20971,1.20997,1.20924,1.20987,911800002.0
2005-08-19 19:45:00,1.20993,1.21087,1.20993,1.21087,625200001.0
2005-08-19 19:50:00,1.21063,1.21091,1.21006,1.21066,472700001.0
2005-08-19 19:55:00,1.21082,1.21086,1.21055,1.21073,740099999.0
2005-08-19 20:00:00,1.2108,1.21086,1.21064,1.21068,1084000003.0
2005-08-19 20:05:00,1.21066,1.21073,1.21047,1.21053,1182399997.0
2005-08-19 20:10:00,1.2105,1.21092,1.21043,1.21079,1226900002.0
2005-08-19 20:15:00,1.21087,1.21098,1.21052,1.21093,1753400001.0
2005-08-19 20:20:00,1.21093,1.21103,1.21083,1.21085,2065200012.0
2005-08-19 20:25:00,1.21093,1.2111,1.21089,1.21094,1740200006.0
2005-08-19 20:30:00,1.21094,1.2113,1.21094,1.21113,1148600009.0
2005-08-19 20:35:00,1.21113,1.21123,1.20997,1.21092,1561000003.0
2005-08-19 20:40:00,1.21097,1.21128,1.21088,1.21125,1696799996.0
2005-08-19 20:45:00,1.21119,1.21142,1.21107,1.21125,1095200003.0
2005-08-19 20:50:00,1.2112,1.2122,1.2112,1.21205,940300010.0
2005-08-19 20:55:00,1.21209,1.2121,1.21169,1.2121,1599799989.0
2005-08-19 21:00:00,1.2121,1.21228,1.2118,1.21228,3003590009.0
2005-08-19 21:05:00,1.21222,1.21226,1.21188,1.21215,2096500006.0
2005-08-19 21:10:00,1.21214,1.21214,1.21192,1.21197,1806800006.0
2005-08-19 21:15:00,1.21195,1.21205,1.2119,1.21195,545600005.0
2005-08-19 21:20:00,1.21195,1.21195,1.21165,1.21167,269200002.0
2005-08-19 21:25:00,1.2117,1.21206,1.2117,1.21178,691099999.0
2005-08-19 21:30:00,1.2118,1.21192,1.21157,1.21182,568899999.0
2005-08-19 21:35:00,1.21182,1.21184,1.2112,1.21129,810200003.0
2005-08-19 21:40:00,1.21128,1.2114,1.21116,1.2114,784900001.0
2005-08-19 21:45:00,1.2114,1.21169,1.21125,1.21165,744400003.0
2005-08-19 21:50:00,1.21165,1.2117,1.21124,1.21145,507800001.0
2005-08-19 21:55:00,1.21147,1.21147,1.21118,1.21123,606299997.0
2005-08-19 22:00:00,1.2112,1.21141,1.2111,1.2113,1316600003.0
2005-08-19 22:05:00,1.2113,1.21143,1.21067,1.21088,585200005.0
2005-08-19 22:10:00,1.21093,1.21097,1.21081,1.21093,602000005.0
2005-08-19 22:15:00,1.21097,1.21106,1.21083,1.2109,547000001.0
2005-08-19 22:20:00,1.21088,1.21095,1.21014,1.21014,524600000.0
2005-08-19 22:25:00,1.21065,1.21065,1.21034,1.21038,672999996.0
2005-08-19 22:30:00,1.21036,1.21077,1.20971,1.21013,599300001.0
2005-08-19 22:35:00,1.2099,1.21053,1.20972,1.21014,540000006.0
2005-08-19 22:40:00,1.21,1.21037,1.20982,1.20992,795000002.0
2005-08-19 22:45:00,1.21008,1.21062,1.20978,1.21062,496000004.0
2005-08-19 22:50:00,1.21028,1.21092,1.20999,1.20999,612700001.0
2005-08-19 22:55:00,1.21008,1.21076,1.21001,1.21066,752499993.0
2005-08-22 00:00:00,1.2102,1.2102,1.2094,1.2096,519200002.0
2005-08-22 00:05:00,1.209,1.2094,1.209,1.2094,778800003.0
2005-08-22 00:10:00,1.2094,1.2096,1.2094,1.2096,519200002.0
2005-08-22 00:15:00,1.2098,1.2098,1.2098,1.2098,1038400004.0
2005-08-22 00:20:00,1.2098,1.2105,1.2098,1.2102,778800003.0
2005-08-22 00:25:00,1.2104,1.2105,1.2102,1.2102,519200002.0
2005-08-22 00:30:00,1.2104,1.2105,1.2104,1.2105,259600001.0
2005-08-22 00:40:00,1.2106,1.2107,1.2106,1.2107,519200002.0
2005-08-22 00:45:00,1.2109,1.2109,1.2106,1.2109,519200002.0
2005-08-22 00:50:00,1.2119,1.2119,1.2107,1.2107,778800003.0
2005-08-22 01:05:00,1.2113,1.2115,1.2113,1.2113,519200002.0
2005-08-22 01:10:00,1.2113,1.2115,1.2113,1.2115,259600001.0
2005-08-22 01:15:00,1.2113,1.2115,1.2113,1.2115,778800003.0
2005-08-22 01:30:00,1.2115,1.2117,1.2115,1.2117,778800003.0
2005-08-22 01:35:00,1.2119,1.2119,1.2119,1.2119,259600001.0
2005-08-22 01:40:00,1.2119,1.2123,1.2117,1.2121,1038400004.0
2005-08-22 01:45:00,1.2123,1.2123,1.2123,1.2123,259600001.0
2005-08-22 01:50:00,1.2123,1.2123,1.2123,1.2123,259600001.0
2005-08-22 02:00:00,1.21197,1.21207,1.21157,1.21199,574299999.0
2005-08-22 02:05:00,1.21207,1.21228,1.21198,1.21209,447500001.0
2005-08-22 02:10:00,1.21193,1.21227,1.21192,1.21213,321600003.0
2005-08-22 02:15:00,1.21217,1.21231,1.21204,1.21204,177099998.0
2005-08-22 02:20:00,1.21195,1.21219,1.21195,1.21213,407600007.0
2005-08-22 02:25:00,1.21213,1.21227,1.21193,1.21212,268989998.0
2005-08-22 02:30:00,1.21214,1.21224,1.212,1.21201,474000000.0
2005-08-22 02:35:00,1.21201,1.21216,1.21183,1.21208,456900000.0
2005-08-22 02:40:00,1.21199,1.21216,1.2119,1.21204,232400002.0
2005-08-22 02:45:00,1.21206,1.21216,1.21196,1.21204,393300000.0
2005-08-22 02:50:00,1.212,1.21237,1.21195,1.21237,195400001.0
2005-08-22 02:55:00,1.21241,1.21241,1.21222,1.21227,259800003.0
2005-08-22 03:00:00,1.2123,1.21235,1.212,1.21204,560590004.0
2005-08-22 03:05:00,1.21205,1.2121,1.21197,1.21208,372800007.0
2005-08-22 03:10:00,1.21206,1.21215,1.21195,1.21205,266099994.0
2005-08-22 03:15:00,1.21204,1.21223,1.21197,1.21218,289300001.0
2005-08-22 03:20:00,1.21225,1.21232,1.21212,1.21227,388300002.0
2005-08-22 03:25:00,1.21229,1.21233,1.2119,1.21214,387000003.0
2005-08-22 03:30:00,1.21223,1.21248,1.21211,1.21248,367500002.0
2005-08-22 03:35:00,1.21243,1.21262,1.21225,1.2124,292300002.0
2005-08-22 03:40:00,1.21239,1.21253,1.21218,1.21247,418300002.0
2005-08-22 03:45:00,1.21246,1.21251,1.21236,1.21243,375399998.0
2005-08-22 03:50:00,1.21241,1.21249,1.21228,1.21232,187099999.0
2005-08-22 03:55:00,1.2123,1.21235,1.212,1.21215,75900000.0
2005-08-22 04:00:00,1.21208,1.21217,1.21202,1.21205,258999999.0
2005-08-22 04:05:00,1.2121,1.2121,1.21179,1.21192,316999998.0
2005-08-22 04:10:00,1.2119,1.2119,1.21175,1.21175,515900005.0
2005-08-22 04:15:00,1.21175,1.21175,1.21138,1.2114,214099997.0
2005-08-22 04:20:00,1.21165,1.21165,1.21107,1.21146,395900001.0
2005-08-22 04:25:00,1.21146,1.21149,1.21088,1.21088,213600001.0
2005-08-22 04:30:00,1.21093,1.21104,1.21075,1.21081,540100000.0
2005-08-22 04:35:00,1.21023,1.21062,1.21007,1.21011,475800000.0
2005-08-22 04:40:00,1.21012,1.21035,1.2099,1.21017,344700000.0
2005-08-22 04:45:00,1.2101,1.21021,1.2097,1.20995,484399998.0
2005-08-22 04:50:00,1.20999,1.2102,1.20989,1.20998,515399996.0
2005-08-22 04:55:00,1.20992,1.21032,1.20992,1.21019,424800000.0
2005-08-22 05:00:00,1.21023,1.21045,1.21023,1.2104,287800000.0
2005-08-22 05:05:00,1.21038,1.21058,1.2103,1.21051,430700003.0
2005-08-22 05:10:00,1.2106,1.21068,1.21035,1.21035,231799999.0
2005-08-22 05:15:00,1.21023,1.21035,1.20992,1.20992,433900003.0
2005-08-22 05:20:00,1.21,1.21028,1.20993,1.21028,344400004.0
2005-08-22 05:25:00,1.21022,1.21031,1.21006,1.21027,220300001.0
2005-08-22 05:30:00,1.21021,1.21035,1.21015,1.2102,184199999.0
2005-08-22 05:35:00,1.21026,1.21048,1.21019,1.21042,510800000.0
2005-08-22 05:40:00,1.21037,1.21153,1.21027,1.21125,281300004.0
2005-08-22 05:45:00,1.21112,1.21129,1.21108,1.21116,334300000.0
2005-08-22 05:50:00,1.2111,1.21142,1.21094,1.21133,533399999.0
2005-08-22 05:55:00,1.21123,1.21139,1.21106,1.21125,247199998.0
2005-08-22 06:00:00,1.21118,1.2114,1.21094,1.21111,486690007.0
2005-08-22 06:05:00,1.21113,1.21134,1.21106,1.21114,451100006.0
2005-08-22 06:10:00,1.21121,1.21122,1.21079,1.21118,423399994.0
2005-08-22 06:15:00,1.21118,1.21137,1.21113,1.2113,472499998.0
2005-08-22 06:20:00,1.21127,1.2113,1.21106,1.21112,266800002.0
2005-08-22 06:25:00,1.21108,1.21128,1.21099,1.21126,399100001.0
2005-08-22 06:30:00,1.21128,1.21128,1.21041,1.21102,467600003.0
2005-08-22 06:35:00,1.21085,1.21119,1.21081,1.21109,478099999.0
2005-08-22 06:40:00,1.21117,1.21126,1.21101,1.21116,576500004.0
2005-08-22 06:45:00,1.21123,1.2113,1.21072,1.21106,554399998.0
2005-08-22 06:50:00,1.21102,1.21104,1.21037,1.21097,351299998.0
2005-08-22 06:55:00,1.21101,1.21122,1.21093,1.2111,372599997.0
2005-08-22 07:00:00,1.21107,1.21122,1.21095,1.21116,430500000.0
2005-08-22 07:05:00,1.21106,1.2112,1.21081,1.21095,384400004.0
2005-08-22 07:10:00,1.211,1.21105,1.21088,1.21097,346300002.0
2005-08-22 07:15:00,1.21097,1.2114,1.2109,1.2114,298900003.0
2005-08-22 07:20:00,1.21143,1.21151,1.21125,1.21127,408100003.0
2005-08-22 07:25:00,1.21133,1.21148,1.21128,1.21134,396800002.0
2005-08-22 07:30:00,1.21132,1.21149,1.21128,1.21148,291100005.0
2005-08-22 07:35:00,1.21148,1.21175,1.21148,1.21154,423800007.0
2005-08-22 07:40:00,1.21155,1.21216,1.21149,1.21194,391899999.0
2005-08-22 07:45:00,1.21172,1.21193,1.21168,1.21188,641500005.0
2005-08-22 07:50:00,1.21195,1.21195,1.21185,1.21185,352900000.0
2005-08-22 07:55:00,1.2119,1.21211,1.21182,1.21197,326300003.0
2005-08-22 08:00:00,1.21194,1.21202,1.21175,1.21197,226900003.0
2005-08-22 08:05:00,1.21188,1.21199,1.21152,1.21152,381499999.0
2005-08-22 08:10:00,1.2116,1.21197,1.21116,1.21191,428800001.0
2005-08-22 08:15:00,1.21186,1.21186,1.21155,1.21181,337899998.0
2005-08-22 08:20:00,1.21162,1.21182,1.21132,1.2118,445099999.0
2005-08-22 08:25:00,1.2118,1.21191,1.21171,1.21177,251700003.0
2005-08-22 08:30:00,1.21202,1.21223,1.21182,1.212,487599997.0
2005-08-22 08:35:00,1.21213,1.21258,1.21206,1.21247,380400002.0
2005-08-22 08:40:00,1.21247,1.21268,1.21238,1.21247,406100002.0
2005-08-22 08:45:00,1.2125,1.2128,1.21242,1.21242,219900000.0
2005-08-22 08:50:00,1.21222,1.2126,1.21215,1.21227,420800001.0
2005-08-22 08:55:00,1.21222,1.21238,1.21152,1.21193,443500001.0
2005-08-22 09:00:00,1.2119,1.21204,1.21159,1.21192,515400009.0
2005-08-22 09:05:00,1.21179,1.21201,1.21143,1.21198,400100004.0
2005-08-22 09:10:00,1.21222,1.21255,1.21201,1.21217,303100002.0
2005-08-22 09:15:00,1.21218,1.2122,1.21115,1.21115,327299996.0
2005-08-22 09:20:00,1.21135,1.2118,1.21099,1.21099,546200000.0
2005-08-22 09:25:00,1.211,1.21136,1.21095,1.21136,467600001.0
2005-08-22 09:30:00,1.2114,1.2114,1.21115,1.21125,128600000.0
2005-08-22 09:35:00,1.21122,1.21126,1.21099,1.21107,467000005.0
2005-08-22 09:40:00,1.21102,1.21115,1.21088,1.2109,416900000.0
2005-08-22 09:45:00,1.21108,1.21112,1.21093,1.21104,279900003.0
2005-08-22 09:50:00,1.21095,1.21109,1.21061,1.21061,381699999.0
2005-08-22 09:55:00,1.2106,1.21072,1.21047,1.21062,340500001.0
2005-08-22 10:00:00,1.21055,1.2106,1.21024,1.21045,425400006.0
2005-08-22 10:05:00,1.21041,1.21115,1.21028,1.21115,433100004.0
2005-08-22 10:10:00,1.21115,1.21163,1.21112,1.2114,406799995.0
2005-08-22 10:15:00,1.21145,1.21145,1.21072,1.21085,644600001.0
2005-08-22 10:20:00,1.21088,1.21103,1.21077,1.2109,326999998.0
2005-08-22 10:25:00,1.21092,1.21103,1.21076,1.21096,582300006.0
2005-08-22 10:30:00,1.21086,1.21126,1.21066,1.21092,456200001.0
2005-08-22 10:35:00,1.21083,1.21108,1.21072,1.21079,645700003.0
2005-08-22 10:40:00,1.21073,1.21085,1.2104,1.21051,439600004.0
2005-08-22 10:45:00,1.21055,1.21069,1.21042,1.21063,526900005.0
2005-08-22 10:50:00,1.21063,1.21065,1.21019,1.21062,498499998.0
2005-08-22 10:55:00,1.21063,1.21078,1.21031,1.21032,350700002.0
2005-08-22 11:00:00,1.21031,1.21065,1.21005,1.21065,567599997.0
2005-08-22 11:05:00,1.21068,1.2107,1.21055,1.21063,326299997.0
2005-08-22 11:10:00,1.21056,1.21145,1.21043,1.21145,591799999.0
2005-08-22 11:15:00,1.21147,1.21147,1.21113,1.21122,475700001.0
2005-08-22 11:20:00,1.21125,1.21125,1.21093,1.211,404599996.0
2005-08-22 11:25:00,1.21105,1.21106,1.21043,1.2105,481599998.0
2005-08-22 11:30:00,1.21068,1.21091,1.21061,1.21088,511000004.0
2005-08-22 11:35:00,1.21087,1.21087,1.21044,1.21068,457599998.0
2005-08-22 11:40:00,1.21068,1.2107,1.21021,1.21042,626400010.0
2005-08-22 11:45:00,1.21055,1.21055,1.21013,1.21017,471900006.0
2005-08-22 11:50:00,1.21016,1.21058,1.21016,1.21051,687000002.0
2005-08-22 11:55:00,1.21059,1.21059,1.21035,1.21038,620600002.0
2005-08-22 12:00:00,1.21052,1.21058,1.21013,1.21058,400300003.0
2005-08-22 12:05:00,1.2106,1.21065,1.21022,1.21048,557700004.0
2005-08-22 12:10:00,1.21047,1.2108,1.21033,1.21073,450400000.0
2005-08-22 12:15:00,1.21075,1.21115,1.21063,1.21091,461899993.0
2005-08-22 12:20:00,1.2111,1.21117,1.2108,1.2108,471100001.0
2005-08-22 12:25:00,1.21067,1.2108,1.21025,1.2106,372600000.0
2005-08-22 12:30:00,1.21055,1.21066,1.21003,1.21003,331400005.0
2005-08-22 12:35:00,1.21011,1.21035,1.2101,1.2103,300200004.0
2005-08-22 12:40:00,1.2104,1.21054,1.21029,1.21038,416900000.0
2005-08-22 12:45:00,1.21037,1.21039,1.2102,1.21022,310600000.0
2005-08-22 12:50:00,1.21013,1.21022,1.20959,1.20959,346199999.0
2005-08-22 12:55:00,1.20949,1.20979,1.20917,1.20924,465300000.0
2005-08-22 13:00:00,1.20913,1.20939,1.20913,1.20927,516000002.0
2005-08-22 13:05:00,1.20918,1.20918,1.20795,1.208,455300001.0
2005-08-22 13:10:00,1.20795,1.20808,1.20784,1.20792,370700000.0
2005-08-22 13:15:00,1.20786,1.20803,1.20707,1.20728,556599996.0
2005-08-22 13:20:00,1.20729,1.20755,1.20705,1.20755,387500003.0
2005-08-22 13:25:00,1.20736,1.2076,1.20718,1.20723,457200001.0
2005-08-22 13:30:00,1.20732,1.20748,1.20728,1.20746,475700004.0
2005-08-22 13:35:00,1.20742,1.20764,1.20728,1.20751,508700001.0
2005-08-22 13:40:00,1.20741,1.20759,1.20708,1.20708,584300004.0
2005-08-22 13:45:00,1.20711,1.20727,1.20645,1.20653,466000000.0
2005-08-22 13:50:00,1.20658,1.20673,1.20629,1.20642,362399999.0
2005-08-22 13:55:00,1.20645,1.20716,1.20638,1.20682,476599999.0
2005-08-22 14:00:00,1.20673,1.20673,1.2064,1.20642,262899998.0
2005-08-22 14:05:00,1.20634,1.20726,1.20628,1.20726,425100006.0
2005-08-22 14:10:00,1.20729,1.20729,1.20656,1.20685,504900003.0
2005-08-22 14:15:00,1.20684,1.20701,1.2067,1.20685,358300002.0
2005-08-22 14:20:00,1.20678,1.20761,1.20671,1.2071,542000007.0
2005-08-22 14:25:00,1.20691,1.20716,1.20676,1.20712,374799993.0
2005-08-22 14:30:00,1.20735,1.20787,1.20712,1.20725,260800000.0
2005-08-22 14:35:00,1.20712,1.20739,1.20685,1.20731,492599999.0
2005-08-22 14:40:00,1.20734,1.20764,1.20731,1.2075,326099994.0
2005-08-22 14:45:00,1.20749,1.20783,1.20743,1.20757,372600001.0
2005-08-22 14:50:00,1.20763,1.20769,1.20744,1.20766,255199999.0
2005-08-22 14:55:00,1.20773,1.20773,1.20747,1.20756,483400003.0
2005-08-22 15:00:00,1.20755,1.20784,1.20713,1.20779,425199998.0
2005-08-22 15:05:00,1.20775,1.20809,1.20762,1.20794,371900001.0
2005-08-22 15:10:00,1.20807,1.2081,1.20728,1.20728,506699999.0
2005-08-22 15:15:00,1.20747,1.20778,1.20747,1.20747,348500002.0
2005-08-22 15:20:00,1.20738,1.20738,1.20694,1.20717,421900000.0
2005-08-22 15:25:00,1.20723,1.20733,1.206,1.206,352900001.0
2005-08-22 15:30:00,1.20599,1.20695,1.20599,1.20682,560099994.0
2005-08-22 15:35:00,1.20676,1.20685,1.20547,1.20555,614000008.0
2005-08-22 15:40:00,1.20548,1.20555,1.20483,1.20496,378099997.0
2005-08-22 15:45:00,1.20492,1.20541,1.20486,1.20528,470100001.0
2005-08-22 15:50:00,1.20523,1.20566,1.2052,1.20521,336200001.0
2005-08-22 15:55:00,1.20527,1.20564,1.20512,1.20542,590400000.0
2005-08-22 16:00:00,1.2053,1.2053,1.20478,1.20488,494200005.0
2005-08-22 16:05:00,1.20489,1.20586,1.20489,1.20545,474600004.0
2005-08-22 16:10:00,1.2054,1.20557,1.20528,1.2055,331900000.0
2005-08-22 16:15:00,1.20538,1.20568,1.20538,1.2055,268399999.0
2005-08-22 16:20:00,1.20548,1.20563,1.20527,1.2056,583000005.0
2005-08-22 16:25:00,1.20558,1.20583,1.20538,1.20554,597899998.0
2005-08-22 16:30:00,1.20562,1.20592,1.2055,1.2055,437200002.0
2005-08-22 16:35:00,1.20557,1.2058,1.20548,1.2058,327999997.0
2005-08-22 16:40:00,1.20574,1.20577,1.20515,1.20527,336999998.0
2005-08-22 16:45:00,1.20537,1.20545,1.20526,1.20541,238500001.0
2005-08-22 16:50:00,1.2054,1.20557,1.20531,1.20557,360200005.0
2005-08-22 16:55:00,1.20546,1.20549,1.20508,1.20508,348599999.0
2005-08-22 17:00:00,1.20516,1.20526,1.20491,1.20495,504799998.0
2005-08-22 17:05:00,1.20497,1.20512,1.20489,1.20498,378499999.0
2005-08-22 17:10:00,1.20495,1.20542,1.20482,1.2054,456000000.0
2005-08-22 17:15:00,1.2054,1.2054,1.20478,1.20495,326800002.0
2005-08-22 17:20:00,1.20495,1.20506,1.20473,1.20477,448799998.0
2005-08-22 17:25:00,1.20477,1.20479,1.20435,1.20435,459999999.0
2005-08-22 17:30:00,1.20436,1.20436,1.20378,1.20378,408900003.0
2005-08-22 17:35:00,1.2036,1.20402,1.2036,1.20389,180500000.0
2005-08-22 17:40:00,1.204,1.20419,1.20397,1.20418,377200003.0
2005-08-22 17:45:00,1.2041,1.2042,1.20352,1.20355,358000006.0
2005-08-22 17:50:00,1.20358,1.20374,1.20338,1.20363,314099995.0
2005-08-22 17:55:00,1.20365,1.20374,1.20346,1.20356,399100000.0
2005-08-22 18:00:00,1.20362,1.2041,1.20345,1.20383,2906500009.0
2005-08-22 18:05:00,1.20387,1.2039,1.20344,1.20344,4379300016.0
2005-08-22 18:10:00,1.20352,1.20387,1.20346,1.20371,2325499990.0
2005-08-22 18:15:00,1.20377,1.20402,1.2037,1.20392,2693300001.0
2005-08-22 18:20:00,1.204,1.20426,1.2039,1.2039,1838700003.0
2005-08-22 18:25:00,1.20385,1.20417,1.20377,1.20393,2832500011.0
2005-08-22 18:30:00,1.20388,1.20404,1.20369,1.20377,2157399997.0
2005-08-22 18:35:00,1.20375,1.20378,1.20338,1.2037,1241900004.0
2005-08-22 18:40:00,1.20366,1.20376,1.20323,1.20367,2103500002.0
2005-08-22 18:45:00,1.20375,1.20375,1.20365,1.20375,914900001.0
2005-08-22 18:50:00,1.2037,1.20397,1.20364,1.20367,1256500009.0
2005-08-22 18:55:00,1.20367,1.20379,1.20352,1.20352,1704700002.0
2005-08-22 19:00:00,1.2035,1.20385,1.20347,1.20375,1299000009.0
2005-08-22 19:05:00,1.20367,1.20385,1.20364,1.20375,1904900000.0
2005-08-22 19:10:00,1.2038,1.2038,1.20362,1.20377,1216199995.0
2005-08-22 19:15:00,1.2037,1.20375,1.20351,1.20367,1629599998.0
2005-08-22 19:20:00,1.20367,1.2037,1.20355,1.2036,647300002.0
2005-08-22 19:25:00,1.20362,1.20389,1.20362,1.20388,811999991.0
2005-08-22 19:30:00,1.2039,1.2039,1.20367,1.20372,715300001.0
2005-08-22 19:35:00,1.20375,1.20396,1.20372,1.20395,1170400000.0
2005-08-22 19:40:00,1.20395,1.20403,1.20378,1.20394,877600003.0
2005-08-22 19:45:00,1.204,1.204,1.20371,1.20387,438900004.0
2005-08-22 19:50:00,1.20394,1.20405,1.20367,1.20367,308199999.0
2005-08-22 19:55:00,1.20375,1.20388,1.20364,1.20365,707100004.0
2005-08-22 20:00:00,1.2037,1.20383,1.20361,1.20365,924400002.0
2005-08-22 20:05:00,1.20365,1.20388,1.20354,1.20383,1096100001.0
2005-08-22 20:10:00,1.2038,1.20385,1.20342,1.2038,1133000002.0
2005-08-22 20:15:00,1.20388,1.20397,1.20382,1.20393,1730499993.0
2005-08-22 20:20:00,1.20392,1.20398,1.20372,1.20375,1974099999.0
2005-08-22 20:25:00,1.20378,1.20386,1.20356,1.20365,1571700001.0
2005-08-22 20:30:00,1.20363,1.2038,1.20362,1.2038,1300000006.0
2005-08-22 20:35:00,1.20382,1.20382,1.20329,1.20355,1326499999.0
2005-08-22 20:40:00,1.20356,1.20363,1.20329,1.20363,1611499994.0
2005-08-22 20:45:00,1.20362,1.20364,1.20343,1.20355,1053890005.0
2005-08-22 20:50:00,1.2035,1.2036,1.20335,1.20337,867600002.0
2005-08-22 20:55:00,1.20342,1.20343,1.20306,1.20308,1734500012.0
2005-08-22 21:00:00,1.20305,1.20356,1.20287,1.20339,3081790012.0
2005-08-22 21:05:00,1.20335,1.20346,1.2032,1.20337,1896700008.0
2005-08-22 21:10:00,1.20335,1.20335,1.20242,1.20248,1726389998.0
2005-08-22 21:15:00,1.20245,1.2025,1.20181,1.20187,679099994.0
2005-08-22 21:20:00,1.2018,1.20212,1.20131,1.20203,437799999.0
2005-08-22 21:25:00,1.20201,1.20221,1.20201,1.20205,876900010.0
2005-08-22 21:30:00,1.20212,1.20232,1.2021,1.20222,458299998.0
2005-08-22 21:35:00,1.2022,1.20222,1.20124,1.20138,606200006.0
2005-08-22 21:40:00,1.20143,1.20149,1.2013,1.20133,743399996.0
2005-08-22 21:45:00,1.20135,1.20164,1.20127,1.20152,842800002.0
2005-08-22 21:50:00,1.20155,1.20185,1.20155,1.20175,556200001.0
2005-08-22 21:55:00,1.20175,1.20192,1.2017,1.2018,286099999.0
2005-08-22 22:00:00,1.20179,1.20179,1.20115,1.2012,895200004.0
2005-08-22 22:05:00,1.20118,1.20133,1.20098,1.20133,651200007.0
2005-08-22 22:10:00,1.2014,1.2015,1.20117,1.20138,469399998.0
2005-08-22 22:15:00,1.20138,1.20146,1.20101,1.2012,474400007.0
2005-08-22 22:20:00,1.2012,1.20133,1.20095,1.20125,551999998.0
2005-08-22 22:25:00,1.2012,1.20145,1.20107,1.20135,799499992.0
2005-08-22 22:30:00,1.20135,1.20164,1.2013,1.20152,746800000.0
2005-08-22 22:35:00,1.20155,1.20171,1.20141,1.20164,659400000.0
2005-08-22 22:40:00,1.20161,1.20186,1.20146,1.20175,656399999.0
2005-08-22 22:45:00,1.20175,1.20182,1.20119,1.20129,272200000.0
2005-08-22 22:50:00,1.2014,1.20196,1.20135,1.20193,697199998.0
2005-08-22 22:55:00,1.20197,1.20218,1.20183,1.20189,647200002.0
2005-08-22 23:00:00,1.20139,1.20225,1.20122,1.20219,511499998.0
2005-08-22 23:05:00,1.20224,1.20224,1.20156,1.20191,556600002.0
2005-08-22 23:10:00,1.20171,1.20209,1.20162,1.20178,501299994.0
2005-08-22 23:15:00,1.20196,1.2021,1.20144,1.20187,427400004.0
2005-08-22 23:20:00,1.20175,1.20214,1.20175,1.20198,279799997.0
2005-08-22 23:25:00,1.20208,1.20208,1.20156,1.20159,531999999.0
2005-08-22 23:30:00,1.2016,1.20172,1.20138,1.20153,554700002.0
2005-08-22 23:35:00,1.2014,1.20175,1.2014,1.20163,190300000.0
2005-08-22 23:40:00,1.20133,1.20165,1.20133,1.20158,548600002.0
2005-08-22 23:45:00,1.20153,1.2016,1.20138,1.20155,246800003.0
2005-08-22 23:50:00,1.20165,1.20165,1.20149,1.2016,273800001.0
2005-08-22 23:55:00,1.20155,1.20168,1.20152,1.20158,245399998.0
2005-08-23 00:00:00,1.20165,1.20165,1.20146,1.20156,296800003.0
2005-08-23 00:05:00,1.20156,1.20175,1.20145,1.20175,373300002.0
2005-08-23 00:10:00,1.2017,1.20175,1.20147,1.20158,395200003.0
2005-08-23 00:15:00,1.20162,1.20179,1.20145,1.20155,506200003.0
2005-08-23 00:20:00,1.20151,1.20165,1.20145,1.2016,436100002.0
2005-08-23 00:25:00,1.20157,1.20165,1.20145,1.20145,385200001.0
2005-08-23 00:30:00,1.20145,1.20176,1.20142,1.20172,241800000.0
2005-08-23 00:35:00,1.20152,1.20155,1.20115,1.20127,206500001.0
2005-08-23 00:40:00,1.20137,1.20153,1.20127,1.2015,240700002.0
2005-08-23 00:45:00,1.2015,1.20153,1.20127,1.20141,354499998.0
2005-08-23 00:50:00,1.20155,1.20155,1.20131,1.20142,372900002.0
2005-08-23 00:55:00,1.2014,1.20153,1.20108,1.20148,442000001.0
2005-08-23 01:00:00,1.20118,1.20165,1.20118,1.20155,432300001.0
2005-08-23 01:05:00,1.20158,1.20163,1.2014,1.20158,343199997.0
2005-08-23 01:10:00,1.20152,1.20152,1.20132,1.20144,161800002.0
2005-08-23 01:15:00,1.2015,1.20155,1.20142,1.2015,317600000.0
2005-08-23 01:20:00,1.20142,1.20154,1.20111,1.20111,247900000.0
2005-08-23 01:25:00,1.20131,1.20145,1.20103,1.2014,236800002.0
2005-08-23 01:30:00,1.20133,1.20164,1.20133,1.20164,123799999.0
2005-08-23 01:35:00,1.20182,1.20216,1.20168,1.20205,607300004.0
2005-08-23 01:40:00,1.2019,1.20205,1.20132,1.20132,231200001.0
2005-08-23 01:45:00,1.20131,1.2017,1.20131,1.20167,106200001.0
2005-08-23 01:50:00,1.20178,1.202,1.20178,1.202,231399999.0
2005-08-23 01:55:00,1.20191,1.2023,1.20191,1.20224,277599999.0
2005-08-23 02:00:00,1.20219,1.20233,1.20187,1.20202,449189994.0
2005-08-23 02:05:00,1.20213,1.20242,1.20196,1.20231,389400005.0
2005-08-23 02:10:00,1.2024,1.2025,1.2023,1.2023,267200001.0
2005-08-23 02:15:00,1.20235,1.20247,1.20225,1.20247,248300000.0
2005-08-23 02:20:00,1.2023,1.20257,1.20211,1.20235,310399998.0
2005-08-23 02:25:00,1.20235,1.20245,1.20227,1.2024,312800003.0
2005-08-23 02:30:00,1.20242,1.20245,1.20206,1.20232,414200006.0
2005-08-23 02:35:00,1.20235,1.20258,1.20225,1.20248,366900000.0
2005-08-23 02:40:00,1.20252,1.20269,1.20248,1.2026,397400004.0
2005-08-23 02:45:00,1.20257,1.20289,1.20257,1.20286,135999997.0
2005-08-23 02:50:00,1.20288,1.20364,1.20281,1.20364,253300001.0
2005-08-23 02:55:00,1.20353,1.20353,1.20247,1.20286,400900002.0
2005-08-23 03:00:00,1.20294,1.20351,1.20291,1.20328,445500002.0
2005-08-23 03:05:00,1.20325,1.20335,1.20316,1.2033,259000002.0
2005-08-23 03:10:00,1.20324,1.20367,1.20324,1.20345,420200007.0
2005-08-23 03:15:00,1.20351,1.20358,1.20339,1.2035,315599998.0
2005-08-23 03:20:00,1.20352,1.20352,1.20302,1.20321,562999999.0
2005-08-23 03:25:00,1.20339,1.20357,1.20329,1.20344,259499999.0
2005-08-23 03:30:00,1.2035,1.20363,1.20315,1.20353,416100003.0
2005-08-23 03:35:00,1.20355,1.20365,1.20333,1.2035,186199999.0
2005-08-23 03:40:00,1.20345,1.20376,1.20345,1.20363,263100002.0
2005-08-23 03:45:00,1.20368,1.20378,1.20357,1.20357,367100000.0
2005-08-23 03:50:00,1.20359,1.20375,1.20359,1.2037,219100000.0
2005-08-23 03:55:00,1.20356,1.20375,1.20347,1.20375,228800001.0
2005-08-23 04:00:00,1.20368,1.20377,1.20362,1.20365,126799998.0
2005-08-23 04:05:00,1.2037,1.2038,1.20323,1.2038,242900002.0
2005-08-23 04:10:00,1.20375,1.20385,1.2037,1.20375,373600001.0
2005-08-23 04:15:00,1.20375,1.20385,1.2036,1.2036,279100000.0
2005-08-23 04:20:00,1.20385,1.20385,1.2037,1.20375,408200001.0
2005-08-23 04:25:00,1.2038,1.20385,1.20358,1.20365,127600000.0
2005-08-23 04:30:00,1.20365,1.20392,1.2036,1.20389,369500001.0
2005-08-23 04:35:00,1.20385,1.20385,1.2024,1.20362,390200001.0
2005-08-23 04:40:00,1.20363,1.20375,1.20335,1.2037,313800002.0
2005-08-23 04:45:00,1.20365,1.20378,1.20362,1.20365,402600000.0
2005-08-23 04:50:00,1.20367,1.20395,1.20367,1.20382,238700001.0
2005-08-23 04:55:00,1.20375,1.20395,1.20355,1.20387,521389995.0
2005-08-23 05:00:00,1.20386,1.20387,1.20293,1.20341,465500003.0
2005-08-23 05:05:00,1.20374,1.20398,1.20347,1.20347,325499997.0
2005-08-23 05:10:00,1.20347,1.20388,1.20347,1.20388,381800001.0
2005-08-23 05:15:00,1.20385,1.20405,1.20383,1.20392,323099999.0
2005-08-23 05:20:00,1.20408,1.20408,1.20393,1.20393,292900000.0
2005-08-23 05:25:00,1.20396,1.204,1.20386,1.2039,166899998.0
2005-08-23 05:30:00,1.20382,1.20404,1.20354,1.20366,408800001.0
2005-08-23 05:35:00,1.20347,1.20347,1.203,1.20345,339300001.0
2005-08-23 05:40:00,1.20343,1.20375,1.20296,1.20314,421799998.0
2005-08-23 05:45:00,1.20315,1.20361,1.20315,1.20361,336500004.0
2005-08-23 05:50:00,1.2033,1.20368,1.2032,1.20362,450400004.0
2005-08-23 05:55:00,1.2036,1.20371,1.20313,1.20355,323999997.0
2005-08-23 06:00:00,1.20358,1.20365,1.20346,1.20346,414400000.0
2005-08-23 06:05:00,1.20365,1.2037,1.20352,1.20365,330100002.0
2005-08-23 06:10:00,1.20372,1.2038,1.20312,1.2038,278199999.0
2005-08-23 06:15:00,1.20359,1.20388,1.20342,1.2038,373800001.0
2005-08-23 06:20:00,1.20377,1.20383,1.2035,1.2038,424799999.0
2005-08-23 06:25:00,1.20375,1.20388,1.20346,1.2038,407600007.0
2005-08-23 06:30:00,1.20382,1.2039,1.2037,1.2038,341800001.0
2005-08-23 06:35:00,1.20375,1.20389,1.20341,1.20362,420699999.0
2005-08-23 06:40:00,1.20385,1.20401,1.20372,1.20394,481199996.0
2005-08-23 06:45:00,1.20397,1.20399,1.20375,1.20385,344500000.0
2005-08-23 06:50:00,1.2039,1.20395,1.2036,1.2039,323099999.0
2005-08-23 06:55:00,1.20395,1.20398,1.20368,1.20383,322400002.0
2005-08-23 07:00:00,1.20375,1.20395,1.2037,1.20386,429100001.0
2005-08-23 07:05:00,1.20382,1.20405,1.20382,1.20395,193100000.0
2005-08-23 07:10:00,1.204,1.20405,1.20392,1.20397,268400000.0
2005-08-23 07:15:00,1.20391,1.20405,1.20371,1.204,389100000.0
2005-08-23 07:20:00,1.20395,1.2042,1.20395,1.20411,275699998.0
2005-08-23 07:25:00,1.2042,1.2044,1.20408,1.2044,412600007.0
2005-08-23 07:30:00,1.20431,1.20444,1.20413,1.20434,308600001.0
2005-08-23 07:35:00,1.20423,1.2043,1.20409,1.20427,361300005.0
2005-08-23 07:40:00,1.20425,1.20441,1.2042,1.20435,407600002.0
2005-08-23 07:45:00,1.20422,1.20443,1.20416,1.20433,348700002.0
2005-08-23 07:50:00,1.20435,1.20435,1.20395,1.20415,366900003.0
2005-08-23 07:55:00,1.20421,1.20437,1.20395,1.204,285700000.0
2005-08-23 08:00:00,1.20397,1.20431,1.20397,1.20431,374799997.0
2005-08-23 08:05:00,1.2043,1.2043,1.20354,1.20354,569499998.0
2005-08-23 08:10:00,1.20357,1.20385,1.20355,1.2038,323200005.0
2005-08-23 08:15:00,1.20386,1.20395,1.20306,1.20309,341200006.0
2005-08-23 08:20:00,1.20306,1.20328,1.20228,1.20287,355200002.0
2005-08-23 08:25:00,1.20286,1.20294,1.20238,1.20251,341800001.0
2005-08-23 08:30:00,1.2024,1.20271,1.20237,1.20271,361400001.0
2005-08-23 08:35:00,1.20266,1.20307,1.20251,1.20274,342800000.0
2005-08-23 08:40:00,1.2027,1.20286,1.20257,1.20278,322199997.0
2005-08-23 08:45:00,1.20295,1.20304,1.20196,1.2022,429600001.0
2005-08-23 08:50:00,1.20208,1.20237,1.20199,1.20237,567800000.0
2005-08-23 08:55:00,1.2023,1.2026,1.20197,1.2025,586399998.0
2005-08-23 09:00:00,1.20257,1.20279,1.2022,1.2022,300100003.0
2005-08-23 09:05:00,1.2021,1.20289,1.20205,1.20277,396700004.0
2005-08-23 09:10:00,1.20281,1.20287,1.20217,1.20224,477300002.0
2005-08-23 09:15:00,1.20218,1.20236,1.20205,1.20205,361699999.0
2005-08-23 09:20:00,1.20211,1.2023,1.20203,1.20217,400199996.0
2005-08-23 09:25:00,1.20225,1.20259,1.20225,1.20259,213300002.0
2005-08-23 09:30:00,1.20267,1.20276,1.20235,1.20235,170900000.0
2005-08-23 09:35:00,1.20241,1.20257,1.2024,1.20251,306300002.0
2005-08-23 09:40:00,1.20249,1.20261,1.20238,1.20248,450000004.0
2005-08-23 09:45:00,1.20245,1.20251,1.20197,1.20197,238600002.0
2005-08-23 09:50:00,1.2019,1.20259,1.20185,1.20242,436500000.0
2005-08-23 09:55:00,1.2024,1.20245,1.20192,1.20206,382100001.0
2005-08-23 10:00:00,1.20203,1.20234,1.202,1.20205,523100001.0
2005-08-23 10:05:00,1.20204,1.20212,1.20192,1.20208,360800000.0
2005-08-23 10:10:00,1.20205,1.20242,1.20203,1.2022,335699996.0
2005-08-23 10:15:00,1.20219,1.20231,1.20192,1.20215,502200007.0
2005-08-23 10:20:00,1.2022,1.20252,1.20205,1.20212,378400000.0
2005-08-23 10:25:00,1.20213,1.20221,1.20192,1.20208,542200001.0
2005-08-23 10:30:00,1.20203,1.20203,1.20136,1.2015,413499997.0
2005-08-23 10:35:00,1.20144,1.20168,1.20142,1.2016,674199999.0
2005-08-23 10:40:00,1.20143,1.20154,1.20132,1.20142,393600001.0
2005-08-23 10:45:00,1.20157,1.20163,1.20131,1.20163,610800001.0
2005-08-23 10:50:00,1.20161,1.20163,1.20109,1.20123,531499999.0
2005-08-23 10:55:00,1.20119,1.20134,1.20095,1.20128,656500003.0
2005-08-23 11:00:00,1.20122,1.20129,1.20097,1.2012,458399997.0
2005-08-23 11:05:00,1.2011,1.2019,1.2011,1.20149,377900006.0
2005-08-23 11:10:00,1.20148,1.20235,1.20148,1.20192,695100002.0
2005-08-23 11:15:00,1.20194,1.20227,1.20176,1.20189,413600006.0
2005-08-23 11:20:00,1.20207,1.20218,1.20197,1.20218,406600001.0
2005-08-23 11:25:00,1.20227,1.2024,1.2022,1.20222,543099999.0
2005-08-23 11:30:00,1.20232,1.20265,1.20215,1.20258,539199999.0
2005-08-23 11:35:00,1.20265,1.20284,1.20229,1.20249,485100002.0
2005-08-23 11:40:00,1.20248,1.2025,1.2022,1.20237,554899998.0
2005-08-23 11:45:00,1.20262,1.20262,1.20236,1.20247,290299998.0
2005-08-23 11:50:00,1.20247,1.20249,1.2023,1.20238,489599999.0
2005-08-23 11:55:00,1.20245,1.20267,1.20232,1.20267,648500003.0
2005-08-23 12:00:00,1.20275,1.20317,1.20262,1.20293,367000004.0
2005-08-23 12:05:00,1.20285,1.20363,1.20285,1.20363,515900004.0
2005-08-23 12:10:00,1.20355,1.20355,1.20287,1.20287,462500004.0
2005-08-23 12:15:00,1.20285,1.20295,1.2023,1.2023,340800001.0
2005-08-23 12:20:00,1.20225,1.20273,1.20131,1.20135,582799999.0
2005-08-23 12:25:00,1.20132,1.20167,1.20097,1.20118,542800000.0
2005-08-23 12:30:00,1.20112,1.20155,1.20045,1.20045,382800004.0
2005-08-23 12:35:00,1.20063,1.20139,1.20058,1.201,515100002.0
2005-08-23 12:40:00,1.20093,1.20093,1.20065,1.20079,662100008.0
2005-08-23 12:45:00,1.20082,1.2009,1.20036,1.20064,376899999.0
2005-08-23 12:50:00,1.20054,1.20054,1.19948,1.19984,219199999.0
2005-08-23 12:55:00,1.19977,1.2002,1.19977,1.2002,530400000.0
2005-08-23 13:00:00,1.20012,1.2003,1.20006,1.20025,444900002.0
2005-08-23 13:05:00,1.20024,1.2004,1.20018,1.20026,496400002.0
2005-08-23 13:10:00,1.2002,1.20028,1.19962,1.19983,577600001.0
2005-08-23 13:15:00,1.1999,1.20002,1.19929,1.19929,407500001.0
2005-08-23 13:20:00,1.19936,1.19946,1.19908,1.19918,324999999.0
2005-08-23 13:25:00,1.19905,1.1993,1.19905,1.19922,429699996.0
2005-08-23 13:30:00,1.1993,1.19951,1.19911,1.19911,378099996.0
2005-08-23 13:35:00,1.19904,1.19935,1.19902,1.19911,460700002.0
2005-08-23 13:40:00,1.19921,1.19959,1.19904,1.19906,552499999.0
2005-08-23 13:45:00,1.19907,1.19918,1.19883,1.19907,452500006.0
2005-08-23 13:50:00,1.19907,1.19923,1.19894,1.19923,501900006.0
2005-08-23 13:55:00,1.19935,1.19957,1.19869,1.19887,455000000.0
2005-08-23 14:00:00,1.19878,1.19903,1.19857,1.19892,337600002.0
2005-08-23 14:05:00,1.19877,1.19938,1.19877,1.19904,392299999.0
2005-08-23 14:10:00,1.19907,1.19949,1.19899,1.19947,613399997.0
2005-08-23 14:15:00,1.19942,1.19948,1.1991,1.1994,283200002.0
2005-08-23 14:20:00,1.19937,1.20095,1.19937,1.20065,428399996.0
2005-08-23 14:25:00,1.20048,1.20069,1.19981,1.20062,404700001.0
2005-08-23 14:30:00,1.20073,1.20088,1.20053,1.20058,262900006.0
2005-08-23 14:35:00,1.20075,1.20085,1.20052,1.20077,492299996.0
2005-08-23 14:40:00,1.20074,1.2019,1.20073,1.20185,353100000.0
2005-08-23 14:45:00,1.20207,1.20255,1.20197,1.20244,352700002.0
2005-08-23 14:50:00,1.2025,1.2025,1.20168,1.20198,495500003.0
2005-08-23 14:55:00,1.20192,1.20192,1.20166,1.20171,397699995.0
2005-08-23 15:00:00,1.20167,1.20188,1.20159,1.20188,306900003.0
2005-08-23 15:05:00,1.20188,1.20239,1.20181,1.20195,416999999.0
2005-08-23 15:10:00,1.20177,1.20209,1.20177,1.20203,400699998.0
2005-08-23 15:15:00,1.20215,1.20228,1.20191,1.20207,420399996.0
2005-08-23 15:20:00,1.2021,1.20224,1.20173,1.20188,290400002.0
2005-08-23 15:25:00,1.2019,1.20198,1.20175,1.20187,420900006.0
2005-08-23 15:30:00,1.2018,1.20187,1.20134,1.2014,291699997.0
2005-08-23 15:35:00,1.20133,1.20133,1.19984,1.1999,458900003.0
2005-08-23 15:40:00,1.19984,1.19984,1.19828,1.19848,559900006.0
2005-08-23 15:45:00,1.19853,1.19909,1.19839,1.19897,451500001.0
2005-08-23 15:50:00,1.19902,1.19921,1.19815,1.19822,486100000.0
2005-08-23 15:55:00,1.19812,1.19816,1.19716,1.19742,368899999.0
2005-08-23 16:00:00,1.19752,1.19756,1.19622,1.19628,475300001.0
2005-08-23 16:05:00,1.19628,1.19823,1.19628,1.19823,441299991.0
2005-08-23 16:10:00,1.19822,1.19831,1.19727,1.19727,334199995.0
2005-08-23 16:15:00,1.19728,1.19786,1.19728,1.19749,641699997.0
2005-08-23 16:20:00,1.1974,1.19766,1.19713,1.19729,627800006.0
2005-08-23 16:25:00,1.19739,1.19813,1.19739,1.19801,435800001.0
2005-08-23 16:30:00,1.19819,1.19854,1.19797,1.19838,490899998.0
2005-08-23 16:35:00,1.19827,1.19843,1.19789,1.19843,604900003.0
2005-08-23 16:40:00,1.19835,1.19841,1.19791,1.19831,389200004.0
2005-08-23 16:45:00,1.19845,1.1988,1.19839,1.1988,527200005.0
2005-08-23 16:50:00,1.19875,1.19891,1.19826,1.19826,577499999.0
2005-08-23 16:55:00,1.19845,1.19858,1.19769,1.19769,451399995.0
2005-08-23 17:00:00,1.19761,1.19808,1.19749,1.19801,518200000.0
2005-08-23 17:05:00,1.19777,1.19777,1.19668,1.19755,544099998.0
2005-08-23 17:10:00,1.19752,1.19752,1.19703,1.19746,498399997.0
2005-08-23 17:15:00,1.19748,1.19773,1.19734,1.19748,504100002.0
2005-08-23 17:20:00,1.19748,1.19771,1.19733,1.1975,647300003.0
2005-08-23 17:25:00,1.19745,1.19745,1.19721,1.19736,439700001.0
2005-08-23 17:30:00,1.19735,1.1974,1.19702,1.19712,419900002.0
2005-08-23 17:35:00,1.19717,1.19781,1.19717,1.19776,343899998.0
2005-08-23 17:40:00,1.19778,1.19875,1.19713,1.1982,500600004.0
2005-08-23 17:45:00,1.19809,1.19813,1.19784,1.1979,294000000.0
2005-08-23 17:50:00,1.19788,1.19789,1.19754,1.1976,228899999.0
2005-08-23 17:55:00,1.1979,1.19814,1.19782,1.19804,488200001.0
2005-08-23 18:00:00,1.19801,1.1982,1.19795,1.19805,3225100013.0
2005-08-23 18:05:00,1.19808,1.19815,1.19764,1.19764,4067500022.0
2005-08-23 18:10:00,1.19772,1.19783,1.1972,1.19729,2669500007.0
2005-08-23 18:15:00,1.19723,1.1973,1.19691,1.19712,2767600006.0
2005-08-23 18:20:00,1.19697,1.19733,1.19667,1.19726,2169499990.0
2005-08-23 18:25:00,1.19726,1.19742,1.197,1.197,2649399998.0
2005-08-23 18:30:00,1.19702,1.19713,1.19686,1.19703,2537180009.0
2005-08-23 18:35:00,1.19702,1.19702,1.19672,1.1968,1509399998.0
2005-08-23 18:40:00,1.1968,1.19706,1.19675,1.19692,1829800011.0
2005-08-23 18:45:00,1.19697,1.19706,1.19689,1.19692,1046300004.0
2005-08-23 18:50:00,1.1969,1.19715,1.19685,1.19715,1269399996.0
2005-08-23 18:55:00,1.19714,1.19737,1.19706,1.19722,1650100010.0
2005-08-23 19:00:00,1.1972,1.1974,1.19715,1.19725,1182990005.0
2005-08-23 19:05:00,1.19727,1.19753,1.19709,1.19731,2006500010.0
2005-08-23 19:10:00,1.19743,1.19762,1.19739,1.19749,1229000002.0
2005-08-23 19:15:00,1.19738,1.19742,1.19705,1.19733,1511499997.0
2005-08-23 19:20:00,1.19728,1.19758,1.19722,1.1974,855999998.0
2005-08-23 19:25:00,1.1975,1.1975,1.19734,1.1974,924100006.0
2005-08-23 19:30:00,1.19745,1.19794,1.19735,1.1979,544399999.0
2005-08-23 19:35:00,1.19787,1.19796,1.19735,1.1975,1395700006.0
2005-08-23 19:40:00,1.19754,1.19768,1.19745,1.1976,849099999.0
2005-08-23 19:45:00,1.19764,1.1979,1.1976,1.1976,281000000.0
2005-08-23 19:50:00,1.19764,1.19808,1.19764,1.19788,404000001.0
2005-08-23 19:55:00,1.19783,1.19796,1.19766,1.19783,802000003.0
2005-08-23 20:00:00,1.1979,1.19808,1.19761,1.19761,1002400000.0
2005-08-23 20:05:00,1.1976,1.19775,1.19735,1.19735,1039500001.0
2005-08-23 20:10:00,1.19728,1.19746,1.19712,1.1974,1060000003.0
2005-08-23 20:15:00,1.19748,1.1978,1.19742,1.19774,1402799996.0
2005-08-23 20:20:00,1.19773,1.19802,1.19773,1.19795,2021800005.0
2005-08-23 20:25:00,1.19797,1.19797,1.19732,1.19749,1580699994.0
2005-08-23 20:30:00,1.19762,1.19785,1.19753,1.19772,1352899993.0
2005-08-23 20:35:00,1.19775,1.19775,1.19748,1.19757,1306300017.0
2005-08-23 20:40:00,1.19752,1.19752,1.19681,1.19687,1608400001.0
2005-08-23 20:45:00,1.19677,1.19677,1.1963,1.19657,1075000000.0
2005-08-23 20:50:00,1.19652,1.19695,1.19652,1.19685,1101000002.0
2005-08-23 20:55:00,1.1969,1.19727,1.19677,1.19706,1559700006.0
2005-08-23 21:00:00,1.19719,1.19755,1.19717,1.19753,3278100016.0
2005-08-23 21:05:00,1.19752,1.19752,1.19729,1.19739,1672500013.0
2005-08-23 21:10:00,1.19738,1.19747,1.19692,1.19697,2050199989.0
2005-08-23 21:15:00,1.19697,1.19705,1.19692,1.19695,460199999.0
2005-08-23 21:20:00,1.19671,1.1971,1.19671,1.19692,332400001.0
2005-08-23 21:25:00,1.19694,1.19718,1.19694,1.19695,612000004.0
2005-08-23 21:30:00,1.19697,1.19705,1.19687,1.19692,688600006.0
2005-08-23 21:35:00,1.19692,1.19707,1.19692,1.197,615900001.0
2005-08-23 21:40:00,1.197,1.19703,1.19683,1.1969,449400004.0
2005-08-23 21:45:00,1.19692,1.19712,1.19687,1.19695,657400002.0
2005-08-23 21:50:00,1.19693,1.19699,1.19685,1.19685,537499999.0
2005-08-23 21:55:00,1.1969,1.19692,1.1967,1.19672,276900001.0
2005-08-23 22:00:00,1.19672,1.19692,1.19666,1.1968,1001900004.0
2005-08-23 22:05:00,1.1968,1.19702,1.19668,1.19695,604199995.0
2005-08-23 22:10:00,1.19692,1.19692,1.19661,1.19676,365200000.0
2005-08-23 22:15:00,1.19687,1.19698,1.19675,1.19691,584500001.0
2005-08-23 22:20:00,1.19687,1.19715,1.19684,1.19715,519399997.0
2005-08-23 22:25:00,1.19711,1.19741,1.19694,1.19727,806900000.0
2005-08-23 22:30:00,1.19727,1.19732,1.19711,1.19727,584800003.0
2005-08-23 22:35:00,1.19733,1.19733,1.19695,1.19695,620300012.0
2005-08-23 22:40:00,1.19705,1.19705,1.1969,1.19695,739000008.0
2005-08-23 22:45:00,1.19695,1.19737,1.19695,1.19733,261300001.0
2005-08-23 22:50:00,1.1974,1.19746,1.19654,1.19654,392800001.0
2005-08-23 22:55:00,1.19662,1.19743,1.19662,1.1967,615000001.0
2005-08-23 23:00:00,1.19671,1.19726,1.19671,1.19702,609299995.0
2005-08-23 23:05:00,1.19665,1.19709,1.19651,1.19672,573400002.0
2005-08-23 23:10:00,1.19678,1.19727,1.19656,1.19678,487799998.0
2005-08-23 23:15:00,1.1969,1.19737,1.19685,1.19707,434200003.0
2005-08-23 23:20:00,1.19712,1.19731,1.19684,1.197,436600002.0
2005-08-23 23:25:00,1.19708,1.19716,1.19672,1.19716,700200006.0
2005-08-23 23:30:00,1.1972,1.19725,1.19685,1.197,375900000.0
2005-08-23 23:35:00,1.1968,1.19695,1.19659,1.1969,420100000.0
2005-08-23 23:40:00,1.19687,1.1971,1.1968,1.19705,358199999.0
2005-08-23 23:45:00,1.19714,1.19714,1.19685,1.19695,452900003.0
2005-08-23 23:50:00,1.19705,1.19705,1.19692,1.197,310899996.0
2005-08-23 23:55:00,1.19695,1.19708,1.19683,1.19688,249099996.0
2005-08-24 00:00:00,1.19702,1.19738,1.19702,1.1973,308700001.0
2005-08-24 00:05:00,1.19725,1.19738,1.197,1.19735,286500002.0
2005-08-24 00:10:00,1.1973,1.19735,1.19715,1.1972,364000000.0
2005-08-24 00:15:00,1.1972,1.19735,1.19712,1.19735,342899998.0
2005-08-24 00:20:00,1.19728,1.19729,1.19712,1.1972,285099998.0
2005-08-24 00:25:00,1.19717,1.19725,1.19706,1.19713,313400002.0
2005-08-24 00:30:00,1.19715,1.19727,1.19712,1.19727,259100001.0
2005-08-24 00:35:00,1.19722,1.19725,1.19688,1.19719,291700001.0
2005-08-24 00:40:00,1.19727,1.19735,1.19725,1.1973,317700001.0
2005-08-24 00:45:00,1.1973,1.19735,1.19722,1.19725,369600001.0
2005-08-24 00:50:00,1.19735,1.19735,1.19722,1.19735,353499997.0
2005-08-24 00:55:00,1.1973,1.19745,1.19705,1.1974,447799994.0
2005-08-24 01:00:00,1.1974,1.19748,1.19722,1.1973,435300004.0
2005-08-24 01:05:00,1.19735,1.19735,1.1969,1.19735,297600005.0
2005-08-24 01:10:00,1.19734,1.19738,1.19655,1.197,191900001.0
2005-08-24 01:15:00,1.1972,1.19735,1.19712,1.1973,233800000.0
2005-08-24 01:20:00,1.19722,1.1973,1.19703,1.19722,169699999.0
2005-08-24 01:25:00,1.1973,1.19745,1.19725,1.1974,211700004.0
2005-08-24 01:30:00,1.19733,1.19745,1.19733,1.19742,191099997.0
2005-08-24 01:35:00,1.19745,1.19745,1.19716,1.19745,362000003.0
2005-08-24 01:40:00,1.1973,1.19746,1.19719,1.1974,273899999.0
2005-08-24 01:45:00,1.1974,1.19745,1.19735,1.1974,178800001.0
2005-08-24 01:50:00,1.19737,1.19745,1.19729,1.1974,328699998.0
2005-08-24 01:55:00,1.1973,1.19745,1.1973,1.1974,312500002.0
2005-08-24 02:00:00,1.1974,1.19756,1.19732,1.1975,305000001.0
2005-08-24 02:05:00,1.19758,1.19793,1.1975,1.19769,541500005.0
2005-08-24 02:10:00,1.19768,1.19782,1.19747,1.1977,321199999.0
2005-08-24 02:15:00,1.19779,1.19805,1.19743,1.198,429499994.0
2005-08-24 02:20:00,1.19795,1.19808,1.1979,1.19803,404999999.0
2005-08-24 02:25:00,1.19808,1.1983,1.19801,1.19812,333300002.0
2005-08-24 02:30:00,1.198,1.19827,1.19796,1.19818,426400002.0
2005-08-24 02:35:00,1.19794,1.19889,1.19792,1.19887,360299999.0
2005-08-24 02:40:00,1.19873,1.199,1.19829,1.19896,206000000.0
2005-08-24 02:45:00,1.1989,1.19898,1.19867,1.19885,274800001.0
2005-08-24 02:50:00,1.19905,1.1992,1.19869,1.1992,147399999.0
2005-08-24 02:55:00,1.19899,1.19899,1.19758,1.19837,437100000.0
2005-08-24 03:00:00,1.1979,1.19888,1.19747,1.19811,721300006.0
2005-08-24 03:05:00,1.198,1.19846,1.19749,1.198,618700008.0
2005-08-24 03:10:00,1.19803,1.19828,1.19803,1.19815,239800003.0
2005-08-24 03:15:00,1.19815,1.19825,1.19788,1.1982,376100004.0
2005-08-24 03:20:00,1.19829,1.19837,1.19822,1.1983,289600002.0
2005-08-24 03:25:00,1.19833,1.19868,1.19833,1.19843,268300001.0
2005-08-24 03:30:00,1.1985,1.19858,1.19835,1.19851,295100007.0
2005-08-24 03:35:00,1.19845,1.19857,1.19814,1.19824,323800001.0
2005-08-24 03:40:00,1.19845,1.1986,1.19829,1.19843,159799999.0
2005-08-24 03:45:00,1.19857,1.19891,1.19855,1.1986,438800003.0
2005-08-24 03:50:00,1.19846,1.199,1.19831,1.19898,294500004.0
2005-08-24 03:55:00,1.19897,1.19918,1.19882,1.19905,262800000.0
2005-08-24 04:00:00,1.19905,1.19947,1.19898,1.19936,254299999.0
2005-08-24 04:05:00,1.19934,1.19943,1.199,1.19903,408099998.0
2005-08-24 04:10:00,1.199,1.199,1.19751,1.19856,533200003.0
2005-08-24 04:15:00,1.19855,1.1986,1.19806,1.19806,223200005.0
2005-08-24 04:20:00,1.19856,1.19888,1.19856,1.19865,407499997.0
2005-08-24 04:25:00,1.1987,1.19883,1.19847,1.19875,348390001.0
2005-08-24 04:30:00,1.19875,1.19905,1.19875,1.19898,397200000.0
2005-08-24 04:35:00,1.19906,1.19915,1.19898,1.199,339200002.0
2005-08-24 04:40:00,1.19898,1.19923,1.19895,1.1991,469800000.0
2005-08-24 04:45:00,1.19905,1.19915,1.19903,1.19905,362500001.0
2005-08-24 04:50:00,1.19905,1.19925,1.19905,1.1992,311800003.0
2005-08-24 04:55:00,1.19915,1.19938,1.19893,1.19917,427300000.0
2005-08-24 05:00:00,1.1991,1.19938,1.1991,1.19913,348300003.0
2005-08-24 05:05:00,1.19908,1.19928,1.19898,1.19921,350399999.0
2005-08-24 05:10:00,1.19925,1.19935,1.19915,1.1992,367299996.0
2005-08-24 05:15:00,1.19915,1.19938,1.19913,1.19922,478299998.0
2005-08-24 05:20:00,1.19938,1.19938,1.19925,1.19935,235200000.0
2005-08-24 05:25:00,1.1993,1.19935,1.19925,1.19927,204699997.0
2005-08-24 05:30:00,1.19922,1.19938,1.19893,1.19926,427100000.0
2005-08-24 05:35:00,1.1993,1.19945,1.19928,1.19945,254600006.0
2005-08-24 05:40:00,1.19896,1.19945,1.1989,1.19938,305400001.0
2005-08-24 05:45:00,1.1993,1.19955,1.1993,1.19953,298999998.0
2005-08-24 05:50:00,1.19945,1.19955,1.1992,1.1993,572500006.0
2005-08-24 05:55:00,1.1993,1.19952,1.19925,1.19931,417500003.0
2005-08-24 06:00:00,1.19926,1.20059,1.19923,1.20033,456499998.0
2005-08-24 06:05:00,1.20045,1.20052,1.20015,1.20015,363500000.0
2005-08-24 06:10:00,1.20027,1.20041,1.2001,1.20038,400700002.0
2005-08-24 06:15:00,1.20038,1.2013,1.19999,1.2013,461300002.0
2005-08-24 06:20:00,1.20114,1.20164,1.20047,1.20114,396399997.0
2005-08-24 06:25:00,1.201,1.20136,1.20047,1.20136,353000002.0
2005-08-24 06:30:00,1.20145,1.20171,1.20145,1.2016,193399998.0
2005-08-24 06:35:00,1.20153,1.20185,1.20144,1.20185,483400003.0
2005-08-24 06:40:00,1.20197,1.20201,1.20074,1.20153,454289999.0
2005-08-24 06:45:00,1.20155,1.20178,1.2015,1.20174,357000003.0
2005-08-24 06:50:00,1.20178,1.20185,1.2015,1.2018,341300005.0
2005-08-24 06:55:00,1.20183,1.20183,1.2015,1.2016,476599999.0
2005-08-24 07:00:00,1.20155,1.2019,1.20155,1.20186,490300004.0
2005-08-24 07:05:00,1.20186,1.20205,1.20153,1.20153,204199999.0
2005-08-24 07:10:00,1.20197,1.20197,1.20145,1.20187,339800000.0
2005-08-24 07:15:00,1.20187,1.20196,1.20153,1.2019,525100007.0
2005-08-24 07:20:00,1.20185,1.20206,1.20163,1.20201,359899999.0
2005-08-24 07:25:00,1.20206,1.20206,1.20172,1.2018,418800002.0
2005-08-24 07:30:00,1.20172,1.20189,1.20162,1.20177,385400004.0
2005-08-24 07:35:00,1.20172,1.20185,1.20162,1.20175,260100002.0
2005-08-24 07:40:00,1.20172,1.20195,1.2016,1.20175,481600003.0
2005-08-24 07:45:00,1.20162,1.20184,1.20157,1.20161,359599994.0
2005-08-24 07:50:00,1.20144,1.20144,1.20054,1.20072,274600000.0
2005-08-24 07:55:00,1.20072,1.20103,1.20053,1.20092,392799998.0
2005-08-24 08:00:00,1.20085,1.20112,1.20085,1.20107,360399998.0
2005-08-24 08:05:00,1.20102,1.20146,1.20093,1.20093,482699994.0
2005-08-24 08:10:00,1.20095,1.20101,1.19784,1.19784,294200000.0
2005-08-24 08:15:00,1.19806,1.20057,1.19806,1.2002,710499996.0
2005-08-24 08:20:00,1.20019,1.20042,1.20015,1.20028,459899999.0
2005-08-24 08:25:00,1.20028,1.20046,1.20016,1.20016,387900001.0
2005-08-24 08:30:00,1.20017,1.20138,1.20017,1.20138,397599997.0
2005-08-24 08:35:00,1.20127,1.20136,1.20085,1.20135,230399998.0
2005-08-24 08:40:00,1.20136,1.20162,1.20047,1.20097,481900001.0
2005-08-24 08:45:00,1.2012,1.20122,1.20026,1.20102,383700002.0
2005-08-24 08:50:00,1.20115,1.20125,1.20085,1.20102,359200000.0
2005-08-24 08:55:00,1.20101,1.20135,1.20092,1.20116,649000006.0
2005-08-24 09:00:00,1.2011,1.2011,1.20077,1.20106,374100002.0
2005-08-24 09:05:00,1.20104,1.20104,1.20066,1.20083,385400001.0
2005-08-24 09:10:00,1.2008,1.20111,1.20056,1.20104,371900005.0
2005-08-24 09:15:00,1.20093,1.20095,1.20073,1.20083,284500000.0
2005-08-24 09:20:00,1.2009,1.2009,1.20033,1.20059,500000001.0
2005-08-24 09:25:00,1.2007,1.2009,1.20065,1.20085,359900005.0
2005-08-24 09:30:00,1.20084,1.20099,1.2005,1.20089,253900001.0
2005-08-24 09:35:00,1.20085,1.20085,1.19922,1.20004,481599999.0
2005-08-24 09:40:00,1.19995,1.19995,1.19941,1.19975,439599998.0
2005-08-24 09:45:00,1.20003,1.20062,1.20003,1.2006,358599997.0
2005-08-24 09:50:00,1.20057,1.20063,1.19989,1.20006,397700007.0
2005-08-24 09:55:00,1.20008,1.20014,1.19966,1.19985,430300001.0
2005-08-24 10:00:00,1.19978,1.19994,1.19967,1.19985,535999999.0
2005-08-24 10:05:00,1.19985,1.20018,1.19912,1.19925,331199999.0
2005-08-24 10:10:00,1.1993,1.19941,1.1992,1.19931,429900002.0
2005-08-24 10:15:00,1.19938,1.1996,1.1993,1.1996,495100001.0
2005-08-24 10:20:00,1.19963,1.20056,1.19952,1.20044,444099999.0
2005-08-24 10:25:00,1.20038,1.20044,1.20014,1.20027,508700006.0
2005-08-24 10:30:00,1.20013,1.20062,1.20007,1.20053,300199999.0
2005-08-24 10:35:00,1.20042,1.20051,1.19946,1.19963,455189997.0
2005-08-24 10:40:00,1.1997,1.20016,1.1997,1.20012,307099998.0
2005-08-24 10:45:00,1.2002,1.2003,1.20014,1.20017,435799999.0
2005-08-24 10:50:00,1.2001,1.20035,1.19998,1.20013,396500001.0
2005-08-24 10:55:00,1.20009,1.20009,1.19945,1.19945,485100004.0
2005-08-24 11:00:00,1.19933,1.19959,1.19898,1.19935,563599993.0
2005-08-24 11:05:00,1.19955,1.20002,1.19932,1.19986,366900003.0
2005-08-24 11:10:00,1.19981,1.19998,1.19929,1.19929,453600000.0
2005-08-24 11:15:00,1.19923,1.1999,1.19922,1.19975,439199998.0
2005-08-24 11:20:00,1.1998,1.19985,1.19965,1.19972,400500001.0
2005-08-24 11:25:00,1.19977,1.19992,1.19972,1.19988,412899996.0
2005-08-24 11:30:00,1.20004,1.20015,1.19959,1.19959,719700005.0
2005-08-24 11:35:00,1.19954,1.19985,1.1992,1.19983,447700000.0
2005-08-24 11:40:00,1.19971,1.19971,1.19906,1.19931,524999995.0
2005-08-24 11:45:00,1.19932,1.19932,1.19879,1.19885,348900000.0
2005-08-24 11:50:00,1.19883,1.19883,1.19752,1.19843,700300005.0
2005-08-24 11:55:00,1.19851,1.19855,1.19822,1.19822,475400001.0
2005-08-24 12:00:00,1.19825,1.19848,1.19815,1.19842,286200002.0
2005-08-24 12:05:00,1.19837,1.19837,1.19784,1.19792,555099997.0
2005-08-24 12:10:00,1.19779,1.19779,1.19685,1.19685,553500002.0
2005-08-24 12:15:00,1.1969,1.19714,1.1969,1.19704,493800002.0
2005-08-24 12:20:00,1.19695,1.19695,1.19659,1.19675,464999996.0
2005-08-24 12:25:00,1.19677,1.19685,1.1965,1.19658,567100001.0
2005-08-24 12:30:00,1.1967,1.19722,1.19667,1.19719,397999998.0
2005-08-24 12:35:00,1.19742,1.19767,1.19696,1.19696,279400000.0
2005-08-24 12:40:00,1.1969,1.1973,1.19675,1.19721,444100000.0
2005-08-24 12:45:00,1.19702,1.19739,1.19679,1.19684,423400003.0
2005-08-24 12:50:00,1.19687,1.19696,1.19656,1.1968,325499998.0
2005-08-24 12:55:00,1.19675,1.19705,1.19673,1.19705,493600002.0
2005-08-24 13:00:00,1.19697,1.197,1.19678,1.1968,454999994.0
2005-08-24 13:05:00,1.19675,1.19688,1.19671,1.19681,374000001.0
2005-08-24 13:10:00,1.19695,1.19718,1.1968,1.1969,264300002.0
2005-08-24 13:15:00,1.19692,1.19712,1.19654,1.1968,440199999.0
2005-08-24 13:20:00,1.19678,1.19685,1.19637,1.19659,450999997.0
2005-08-24 13:25:00,1.19658,1.19658,1.19594,1.19597,250800000.0
2005-08-24 13:30:00,1.19602,1.1961,1.19588,1.19608,448000000.0
2005-08-24 13:35:00,1.19612,1.19618,1.196,1.19617,453600002.0
2005-08-24 13:40:00,1.19618,1.19642,1.1961,1.19612,524500001.0
2005-08-24 13:45:00,1.19615,1.19691,1.19615,1.19649,420899997.0
2005-08-24 13:50:00,1.19638,1.1968,1.19636,1.19658,553799999.0
2005-08-24 13:55:00,1.19644,1.1966,1.19628,1.19645,456399999.0
2005-08-24 14:00:00,1.19637,1.19655,1.19631,1.19637,312600004.0
2005-08-24 14:05:00,1.19637,1.19637,1.19607,1.19615,242700002.0
2005-08-24 14:10:00,1.19628,1.19642,1.19618,1.19642,557100000.0
2005-08-24 14:15:00,1.19638,1.19658,1.19634,1.19653,252400001.0
2005-08-24 14:20:00,1.19652,1.19667,1.19628,1.1963,457100000.0
2005-08-24 14:25:00,1.19625,1.19647,1.19615,1.19615,306399999.0
2005-08-24 14:30:00,1.19591,1.19591,1.19487,1.19506,370400004.0
2005-08-24 14:35:00,1.19491,1.19528,1.19478,1.19495,470300003.0
2005-08-24 14:40:00,1.19492,1.1951,1.19417,1.19428,378900002.0
2005-08-24 14:45:00,1.19434,1.19434,1.19331,1.19357,608399999.0
2005-08-24 14:50:00,1.19369,1.1938,1.19323,1.19354,480100002.0
2005-08-24 14:55:00,1.19372,1.19384,1.19298,1.19307,417900003.0
2005-08-24 15:00:00,1.19303,1.19322,1.19266,1.19299,355999997.0
2005-08-24 15:05:00,1.19298,1.19355,1.19297,1.19328,575300000.0
2005-08-24 15:10:00,1.19345,1.19366,1.19301,1.19302,567800001.0
2005-08-24 15:15:00,1.19325,1.19333,1.19273,1.19296,297399998.0
2005-08-24 15:20:00,1.19295,1.19324,1.19289,1.1929,540599994.0
2005-08-24 15:25:00,1.19287,1.19334,1.19282,1.19312,337000005.0
2005-08-24 15:30:00,1.1932,1.1935,1.19296,1.19346,400500002.0
2005-08-24 15:35:00,1.19346,1.19418,1.1933,1.19418,728300005.0
2005-08-24 15:40:00,1.19453,1.19538,1.19401,1.19491,530600001.0
2005-08-24 15:45:00,1.19482,1.19482,1.19407,1.19407,372000005.0
2005-08-24 15:50:00,1.19393,1.19406,1.19363,1.19385,517100003.0
2005-08-24 15:55:00,1.19382,1.19383,1.19314,1.19314,400500000.0
2005-08-24 16:00:00,1.1932,1.1941,1.1932,1.194,271500002.0
2005-08-24 16:05:00,1.19425,1.19446,1.19422,1.19433,378200001.0
2005-08-24 16:10:00,1.19425,1.19435,1.19371,1.19371,377700004.0
2005-08-24 16:15:00,1.19387,1.19414,1.1934,1.19358,286700004.0
2005-08-24 16:20:00,1.19361,1.19408,1.19361,1.19398,503600003.0
2005-08-24 16:25:00,1.194,1.19522,1.19395,1.19515,643100004.0
2005-08-24 16:30:00,1.19527,1.19527,1.19449,1.19463,386200000.0
2005-08-24 16:35:00,1.19474,1.19548,1.19467,1.19534,688299999.0
2005-08-24 16:40:00,1.19544,1.19591,1.19544,1.19577,284199999.0
2005-08-24 16:45:00,1.19581,1.1959,1.19559,1.1959,491800002.0
2005-08-24 16:50:00,1.196,1.19613,1.19534,1.19553,287500003.0
2005-08-24 16:55:00,1.19563,1.19621,1.19543,1.19621,441300001.0
2005-08-24 17:00:00,1.1963,1.1963,1.196,1.196,475900005.0
2005-08-24 17:05:00,1.19598,1.19642,1.1956,1.19642,286900001.0
2005-08-24 17:10:00,1.19665,1.19667,1.19603,1.19649,365799996.0
2005-08-24 17:15:00,1.19638,1.19639,1.19613,1.19634,314399998.0
2005-08-24 17:20:00,1.19634,1.19657,1.19619,1.19636,403299999.0
2005-08-24 17:25:00,1.19645,1.19733,1.19645,1.19733,350600003.0
2005-08-24 17:30:00,1.19727,1.19752,1.19723,1.19737,350500001.0
2005-08-24 17:35:00,1.19733,1.19756,1.19729,1.19752,476100000.0
2005-08-24 17:40:00,1.19727,1.19727,1.19625,1.19647,555100001.0
2005-08-24 17:45:00,1.19628,1.19628,1.19573,1.19574,227200002.0
2005-08-24 17:50:00,1.19573,1.19577,1.19505,1.19535,329200001.0
2005-08-24 17:55:00,1.19527,1.19548,1.19511,1.19535,481600000.0
2005-08-24 18:00:00,1.19532,1.19562,1.19519,1.19538,3323799991.0
2005-08-24 18:05:00,1.19541,1.19547,1.19488,1.19503,4382700008.0
2005-08-24 18:10:00,1.1951,1.19532,1.195,1.19514,2754899999.0
2005-08-24 18:15:00,1.19505,1.19513,1.19452,1.19464,2499100002.0
2005-08-24 18:20:00,1.19462,1.19462,1.19386,1.19389,2061500010.0
2005-08-24 18:25:00,1.19386,1.19448,1.19381,1.19441,2492000004.0
2005-08-24 18:30:00,1.19445,1.19524,1.19445,1.19484,2580900001.0
2005-08-24 18:35:00,1.19481,1.19481,1.19423,1.19436,1783299999.0
2005-08-24 18:40:00,1.19428,1.19459,1.19419,1.19422,2096299998.0
2005-08-24 18:45:00,1.19425,1.19431,1.1941,1.1943,829599998.0
2005-08-24 18:50:00,1.1943,1.19435,1.19403,1.19417,1387900003.0
2005-08-24 18:55:00,1.19415,1.19423,1.19379,1.19382,1797700000.0
2005-08-24 19:00:00,1.19385,1.19393,1.19345,1.19354,1113600001.0
2005-08-24 19:05:00,1.1936,1.19383,1.19335,1.19335,1927200004.0
2005-08-24 19:10:00,1.19343,1.19349,1.19323,1.19345,1314299998.0
2005-08-24 19:15:00,1.1934,1.19357,1.19335,1.19344,1625100013.0
2005-08-24 19:20:00,1.1934,1.19348,1.19186,1.19186,770900001.0
2005-08-24 19:25:00,1.19162,1.19176,1.19058,1.19058,963200002.0
2005-08-24 19:30:00,1.19065,1.19145,1.19044,1.19127,759200001.0
2005-08-24 19:35:00,1.19127,1.19161,1.19127,1.19135,1308700005.0
2005-08-24 19:40:00,1.19133,1.19133,1.19087,1.19097,788500000.0
2005-08-24 19:45:00,1.19102,1.19103,1.19026,1.19033,561800000.0
2005-08-24 19:50:00,1.19031,1.19037,1.18932,1.18939,628799999.0
2005-08-24 19:55:00,1.18953,1.19023,1.18953,1.19018,854600000.0
2005-08-24 20:00:00,1.1903,1.19073,1.1903,1.19054,842900006.0
2005-08-24 20:05:00,1.19056,1.19078,1.19024,1.19043,970900008.0
2005-08-24 20:10:00,1.19055,1.19094,1.19055,1.19089,1369000001.0
2005-08-24 20:15:00,1.19095,1.19097,1.18998,1.19045,1671699996.0
2005-08-24 20:20:00,1.19042,1.19051,1.19022,1.19044,1930000010.0
2005-08-24 20:25:00,1.19049,1.19049,1.18986,1.19005,1971900009.0
2005-08-24 20:30:00,1.19003,1.19038,1.18992,1.19035,1291599997.0
2005-08-24 20:35:00,1.19036,1.19096,1.19025,1.19086,1764400005.0
2005-08-24 20:40:00,1.19084,1.19115,1.19069,1.19115,1560800005.0
2005-08-24 20:45:00,1.1911,1.19117,1.1905,1.1905,1007800004.0
2005-08-24 20:50:00,1.19037,1.19061,1.19017,1.19045,1150800000.0
2005-08-24 20:55:00,1.19056,1.19083,1.19045,1.19081,1745800004.0
2005-08-24 21:00:00,1.1909,1.19107,1.19036,1.19055,3163290001.0
2005-08-24 21:05:00,1.19057,1.19127,1.19035,1.19125,1645099993.0
2005-08-24 21:10:00,1.19122,1.19132,1.19101,1.19124,1784300006.0
2005-08-24 21:15:00,1.19127,1.19132,1.1909,1.19105,512300000.0
2005-08-24 21:20:00,1.19121,1.19133,1.19095,1.19105,469499999.0
2005-08-24 21:25:00,1.19114,1.19148,1.19114,1.19135,898799999.0
2005-08-24 21:30:00,1.19144,1.19168,1.19135,1.19144,660799999.0
2005-08-24 21:35:00,1.19135,1.19149,1.19117,1.19121,757900001.0
2005-08-24 21:40:00,1.1912,1.19134,1.19091,1.19124,598400005.0
2005-08-24 21:45:00,1.19121,1.19131,1.19107,1.19115,742599999.0
2005-08-24 21:50:00,1.19114,1.19119,1.19019,1.19075,709200002.0
2005-08-24 21:55:00,1.19082,1.19103,1.19079,1.1909,278699996.0
2005-08-24 22:00:00,1.19094,1.19134,1.19089,1.19127,961700001.0
2005-08-24 22:05:00,1.19098,1.19098,1.18898,1.18925,546800003.0
2005-08-24 22:10:00,1.18928,1.18983,1.18882,1.18974,544200003.0
2005-08-24 22:15:00,1.18981,1.19001,1.18962,1.18962,439100002.0
2005-08-24 22:20:00,1.18961,1.18972,1.18945,1.18955,704399995.0
2005-08-24 22:25:00,1.18948,1.18962,1.18917,1.18962,751900000.0
2005-08-24 22:30:00,1.18941,1.18985,1.18928,1.1898,702199997.0
2005-08-24 22:35:00,1.18983,1.18995,1.18966,1.18966,668200002.0
2005-08-24 22:40:00,1.18959,1.18992,1.18955,1.18975,671399997.0
2005-08-24 22:45:00,1.18975,1.18998,1.18966,1.18993,422300004.0
2005-08-24 22:50:00,1.19005,1.19023,1.18992,1.19013,568100002.0
2005-08-24 22:55:00,1.19,1.19018,1.18971,1.18986,711100001.0
2005-08-24 23:00:00,1.18983,1.19052,1.18983,1.1905,462899997.0
2005-08-24 23:05:00,1.19052,1.19055,1.1901,1.19032,576299999.0
2005-08-24 23:10:00,1.19038,1.19044,1.19004,1.19016,524800004.0
2005-08-24 23:15:00,1.1903,1.1903,1.18917,1.18987,526500004.0
2005-08-24 23:20:00,1.18978,1.18983,1.18899,1.18978,587499994.0
2005-08-24 23:25:00,1.19029,1.19045,1.18961,1.19043,482600003.0
2005-08-24 23:30:00,1.1904,1.19048,1.18988,1.19017,345300002.0
2005-08-24 23:35:00,1.19008,1.19053,1.19008,1.19036,385400004.0
2005-08-24 23:40:00,1.19047,1.19084,1.19023,1.1903,600799998.0
2005-08-24 23:45:00,1.19046,1.19054,1.19042,1.19045,293599999.0
2005-08-24 23:50:00,1.19048,1.1905,1.19012,1.1905,301099999.0
2005-08-24 23:55:00,1.19055,1.19085,1.19054,1.19071,239299998.0
2005-08-25 00:00:00,1.19075,1.19081,1.19065,1.1907,280200005.0
2005-08-25 00:05:00,1.19058,1.19058,1.19027,1.19055,424700005.0
2005-08-25 00:10:00,1.1905,1.19055,1.19016,1.1905,394799999.0
2005-08-25 00:15:00,1.1905,1.19057,1.19035,1.19045,336300001.0
2005-08-25 00:20:00,1.1904,1.19046,1.19019,1.1904,698500000.0
2005-08-25 00:25:00,1.19037,1.19048,1.19012,1.19013,277099999.0
2005-08-25 00:30:00,1.19037,1.19057,1.19037,1.19057,356099999.0
2005-08-25 00:35:00,1.19029,1.19053,1.19014,1.19033,326400000.0
2005-08-25 00:40:00,1.19037,1.19045,1.1903,1.1904,273999998.0
2005-08-25 00:45:00,1.1904,1.19045,1.19032,1.19033,344599999.0
2005-08-25 00:50:00,1.19042,1.19042,1.19004,1.19032,345200001.0
2005-08-25 00:55:00,1.1903,1.19035,1.19005,1.1902,547200001.0
2005-08-25 01:00:00,1.19014,1.19029,1.19001,1.19001,478000001.0
2005-08-25 01:05:00,1.19005,1.19023,1.18964,1.18982,579099998.0
2005-08-25 01:10:00,1.19002,1.1903,1.18995,1.19005,165200004.0
2005-08-25 01:15:00,1.19001,1.19006,1.18982,1.18993,210900004.0
2005-08-25 01:20:00,1.18983,1.18995,1.18963,1.18963,303600001.0
2005-08-25 01:25:00,1.1896,1.18972,1.18953,1.1896,174799998.0
2005-08-25 01:30:00,1.18953,1.18955,1.18928,1.1893,250300001.0
2005-08-25 01:35:00,1.18944,1.18962,1.18928,1.18952,445000001.0
2005-08-25 01:40:00,1.18944,1.18978,1.18944,1.1897,152900001.0
2005-08-25 01:45:00,1.1897,1.19013,1.18965,1.19007,272600000.0
2005-08-25 01:50:00,1.1901,1.19024,1.18996,1.1901,363299999.0
2005-08-25 01:55:00,1.18992,1.1903,1.18992,1.19024,201900001.0
2005-08-25 02:00:00,1.1902,1.19031,1.19006,1.19006,342899999.0
2005-08-25 02:05:00,1.19005,1.19005,1.18975,1.18975,438299998.0
2005-08-25 02:10:00,1.1898,1.18993,1.18965,1.1897,313400003.0
2005-08-25 02:15:00,1.18977,1.18985,1.18969,1.1898,317899999.0
2005-08-25 02:20:00,1.18977,1.1901,1.18938,1.18938,348999999.0
2005-08-25 02:25:00,1.18939,1.18952,1.1893,1.18933,344299997.0
2005-08-25 02:30:00,1.18934,1.18943,1.1888,1.18892,315300000.0
2005-08-25 02:35:00,1.18889,1.18923,1.18878,1.18902,287800004.0
2005-08-25 02:40:00,1.18898,1.18915,1.18892,1.189,363600002.0
2005-08-25 02:45:00,1.18892,1.18895,1.18885,1.1889,99800000.0
2005-08-25 02:50:00,1.18881,1.18881,1.18742,1.1875,441300005.0
2005-08-25 02:55:00,1.18758,1.18793,1.18758,1.18784,429899995.0
2005-08-25 03:00:00,1.18786,1.18799,1.18769,1.18771,418099999.0
2005-08-25 03:05:00,1.18773,1.188,1.18773,1.18792,346700000.0
2005-08-25 03:10:00,1.18794,1.18804,1.18762,1.18795,318400005.0
2005-08-25 03:15:00,1.18795,1.18813,1.18766,1.18806,316499997.0
2005-08-25 03:20:00,1.18806,1.18909,1.18802,1.1888,435499999.0
2005-08-25 03:25:00,1.18883,1.18886,1.18827,1.18863,434199998.0
2005-08-25 03:30:00,1.1887,1.18878,1.18851,1.18864,268100000.0
2005-08-25 03:35:00,1.18857,1.189,1.18857,1.1889,318600002.0
2005-08-25 03:40:00,1.18888,1.18931,1.18888,1.18918,430199996.0
2005-08-25 03:45:00,1.1893,1.18937,1.18904,1.18915,428200002.0
2005-08-25 03:50:00,1.18921,1.18929,1.18901,1.18904,236000002.0
2005-08-25 03:55:00,1.18892,1.18923,1.18892,1.18923,253600003.0
2005-08-25 04:00:00,1.18914,1.18921,1.18893,1.18904,293700001.0
2005-08-25 04:05:00,1.18905,1.1892,1.18884,1.18913,423000004.0
2005-08-25 04:10:00,1.18912,1.18919,1.18842,1.18842,644700001.0
2005-08-25 04:15:00,1.18844,1.18878,1.18805,1.18805,289500003.0
2005-08-25 04:20:00,1.18818,1.18854,1.18809,1.18838,519899996.0
2005-08-25 04:25:00,1.1884,1.18848,1.1881,1.18835,247299997.0
2005-08-25 04:30:00,1.18834,1.18875,1.18817,1.18852,549299999.0
2005-08-25 04:35:00,1.18852,1.18856,1.18847,1.18856,261500003.0
2005-08-25 04:40:00,1.18858,1.1886,1.1884,1.1885,332699996.0
2005-08-25 04:45:00,1.18843,1.18845,1.18825,1.18835,419199993.0
2005-08-25 04:50:00,1.18835,1.18865,1.18835,1.1885,323300000.0
2005-08-25 04:55:00,1.18845,1.18905,1.18845,1.18862,327300001.0
2005-08-25 05:00:00,1.18871,1.1892,1.18869,1.1891,261799995.0
2005-08-25 05:05:00,1.1891,1.18924,1.18902,1.18913,275400000.0
2005-08-25 05:10:00,1.18915,1.18925,1.18912,1.1892,251200000.0
2005-08-25 05:15:00,1.18914,1.18922,1.18887,1.18892,404900004.0
2005-08-25 05:20:00,1.18908,1.18908,1.18888,1.18899,332800000.0
2005-08-25 05:25:00,1.189,1.1891,1.18895,1.18907,219200000.0
2005-08-25 05:30:00,1.18902,1.18912,1.18885,1.18885,387000000.0
2005-08-25 05:35:00,1.1889,1.18895,1.18869,1.18885,306800000.0
2005-08-25 05:40:00,1.18878,1.18885,1.18829,1.18841,346199997.0
2005-08-25 05:45:00,1.18829,1.18855,1.1882,1.1882,355600004.0
2005-08-25 05:50:00,1.18805,1.18839,1.188,1.18836,532499999.0
2005-08-25 05:55:00,1.18839,1.18877,1.18834,1.18865,513100005.0
2005-08-25 06:00:00,1.18868,1.18893,1.18863,1.18879,320800000.0
2005-08-25 06:05:00,1.18885,1.18899,1.18858,1.18894,419400005.0
2005-08-25 06:10:00,1.18908,1.18918,1.1889,1.1891,368900006.0
2005-08-25 06:15:00,1.1891,1.18925,1.18902,1.18912,452200001.0
2005-08-25 06:20:00,1.18909,1.18923,1.18903,1.1891,402499999.0
2005-08-25 06:25:00,1.18905,1.18926,1.1889,1.189,279600005.0
2005-08-25 06:30:00,1.189,1.189,1.18834,1.18842,287400005.0
2005-08-25 06:35:00,1.18835,1.18845,1.18809,1.18818,314100002.0
2005-08-25 06:40:00,1.1881,1.1881,1.18776,1.18785,354100003.0
2005-08-25 06:45:00,1.18777,1.18805,1.18765,1.18789,360200001.0
2005-08-25 06:50:00,1.1879,1.18838,1.18768,1.18833,328899997.0
2005-08-25 06:55:00,1.18842,1.18856,1.18796,1.18834,584800003.0
2005-08-25 07:00:00,1.1883,1.18845,1.1883,1.1884,433699997.0
2005-08-25 07:05:00,1.18832,1.18842,1.18825,1.18828,314499999.0
2005-08-25 07:10:00,1.1883,1.18835,1.18822,1.18827,191200000.0
2005-08-25 07:15:00,1.18819,1.18893,1.18819,1.18875,491799999.0
2005-08-25 07:20:00,1.18897,1.1892,1.18897,1.1892,435500004.0
2005-08-25 07:25:00,1.1892,1.18925,1.18886,1.18896,340100001.0
2005-08-25 07:30:00,1.1889,1.18898,1.18857,1.18892,464200002.0
2005-08-25 07:35:00,1.18885,1.18895,1.18878,1.18879,321900000.0
2005-08-25 07:40:00,1.18875,1.18895,1.18875,1.18895,281499997.0
2005-08-25 07:45:00,1.18883,1.18905,1.18883,1.189,489200002.0
2005-08-25 07:50:00,1.18908,1.18917,1.18901,1.18905,315999998.0
2005-08-25 07:55:00,1.1891,1.18918,1.18895,1.189,298099999.0
2005-08-25 08:00:00,1.18897,1.18922,1.18866,1.18871,321500000.0
2005-08-25 08:05:00,1.1886,1.18871,1.18802,1.18802,546800003.0
2005-08-25 08:10:00,1.18807,1.18826,1.18784,1.18808,329800001.0
2005-08-25 08:15:00,1.1881,1.18852,1.18805,1.18845,242099999.0
2005-08-25 08:20:00,1.18838,1.18892,1.18833,1.18882,362999996.0
2005-08-25 08:25:00,1.1888,1.18893,1.1887,1.18886,185800002.0
2005-08-25 08:30:00,1.18893,1.18902,1.18844,1.18883,435900003.0
2005-08-25 08:35:00,1.18896,1.18908,1.18869,1.18881,370800003.0
2005-08-25 08:40:00,1.1888,1.18887,1.18812,1.18825,220900001.0
2005-08-25 08:45:00,1.18819,1.18821,1.18779,1.18782,385200003.0
2005-08-25 08:50:00,1.18775,1.18805,1.18768,1.18798,513000006.0
2005-08-25 08:55:00,1.18791,1.18805,1.18782,1.18792,594300004.0
2005-08-25 09:00:00,1.1879,1.18803,1.18778,1.18783,521700008.0
2005-08-25 09:05:00,1.18772,1.18801,1.18743,1.18797,400699997.0
2005-08-25 09:10:00,1.18791,1.18818,1.18791,1.18799,473000005.0
2005-08-25 09:15:00,1.18812,1.18827,1.18795,1.18815,409300003.0
2005-08-25 09:20:00,1.18822,1.18866,1.18814,1.18861,428199998.0
2005-08-25 09:25:00,1.18872,1.18887,1.18852,1.18859,398600000.0
2005-08-25 09:30:00,1.18867,1.18893,1.18862,1.18887,443000003.0
2005-08-25 09:35:00,1.18889,1.18889,1.18845,1.18883,350100002.0
2005-08-25 09:40:00,1.1888,1.18898,1.18872,1.18891,288800000.0
2005-08-25 09:45:00,1.18881,1.19047,1.18881,1.19038,281300001.0
2005-08-25 09:50:00,1.19025,1.19037,1.18991,1.19024,556200002.0
2005-08-25 09:55:00,1.19014,1.1902,1.18994,1.19003,413599999.0
2005-08-25 10:00:00,1.1899,1.19015,1.18952,1.18997,434900003.0
2005-08-25 10:05:00,1.18996,1.18996,1.18973,1.1898,460099997.0
2005-08-25 10:10:00,1.1897,1.18984,1.18948,1.18959,520699999.0
2005-08-25 10:15:00,1.18963,1.18963,1.18935,1.1895,749200003.0
2005-08-25 10:20:00,1.18962,1.18976,1.18907,1.18912,435099998.0
2005-08-25 10:25:00,1.18913,1.18956,1.1891,1.18939,502199997.0
2005-08-25 10:30:00,1.18937,1.18955,1.18849,1.18867,430300003.0
2005-08-25 10:35:00,1.18864,1.18873,1.1882,1.18849,687200000.0
2005-08-25 10:40:00,1.18844,1.18948,1.18844,1.18942,393599999.0
2005-08-25 10:45:00,1.18948,1.19019,1.18931,1.18997,490700003.0
2005-08-25 10:50:00,1.18988,1.19018,1.18936,1.18936,447000001.0
2005-08-25 10:55:00,1.18926,1.18928,1.18847,1.1885,458200001.0
2005-08-25 11:00:00,1.18843,1.18852,1.18768,1.18771,615800000.0
2005-08-25 11:05:00,1.18777,1.1883,1.18777,1.1883,431200002.0
2005-08-25 11:10:00,1.18839,1.18848,1.18798,1.18809,651599997.0
2005-08-25 11:15:00,1.18803,1.18825,1.18793,1.18797,653299996.0
2005-08-25 11:20:00,1.18797,1.18807,1.18782,1.18794,432300004.0
2005-08-25 11:25:00,1.18797,1.18803,1.18696,1.18702,543699997.0
2005-08-25 11:30:00,1.1869,1.1869,1.186,1.18654,596900000.0
2005-08-25 11:35:00,1.18657,1.18665,1.18639,1.18661,341900004.0
2005-08-25 11:40:00,1.18656,1.18694,1.18641,1.18684,509299998.0
2005-08-25 11:45:00,1.18693,1.18737,1.18687,1.18715,549699999.0
2005-08-25 11:50:00,1.18722,1.18772,1.18722,1.18758,587299999.0
2005-08-25 11:55:00,1.18765,1.18799,1.18752,1.1879,441499999.0
2005-08-25 12:00:00,1.18788,1.18832,1.18779,1.18813,441299998.0
2005-08-25 12:05:00,1.18823,1.18841,1.18812,1.1882,410900003.0
2005-08-25 12:10:00,1.1882,1.18838,1.18795,1.18795,380399999.0
2005-08-25 12:15:00,1.18804,1.18816,1.18799,1.1881,533400002.0
2005-08-25 12:20:00,1.1881,1.18931,1.18799,1.18915,472900006.0
2005-08-25 12:25:00,1.18904,1.18907,1.18846,1.18863,382500002.0
2005-08-25 12:30:00,1.18851,1.18877,1.1884,1.1887,397799997.0
2005-08-25 12:35:00,1.18885,1.18903,1.18872,1.18877,397500006.0
2005-08-25 12:40:00,1.18888,1.1889,1.1881,1.18832,765900005.0
2005-08-25 12:45:00,1.18825,1.18832,1.18787,1.18795,437400001.0
2005-08-25 12:50:00,1.18801,1.18808,1.18777,1.18791,358000004.0
2005-08-25 12:55:00,1.18789,1.18803,1.1878,1.18791,414999999.0
2005-08-25 13:00:00,1.18783,1.18807,1.18742,1.18768,339599997.0
2005-08-25 13:05:00,1.18768,1.18788,1.18753,1.18753,448200005.0
2005-08-25 13:10:00,1.18738,1.18761,1.18735,1.18742,322399996.0
2005-08-25 13:15:00,1.18749,1.1879,1.18738,1.1879,309599997.0
2005-08-25 13:20:00,1.18787,1.18805,1.18778,1.18805,336799997.0
2005-08-25 13:25:00,1.188,1.188,1.18785,1.18787,401600001.0
2005-08-25 13:30:00,1.18788,1.18825,1.18772,1.1882,372700003.0
2005-08-25 13:35:00,1.18821,1.18861,1.18815,1.18847,373700001.0
2005-08-25 13:40:00,1.18843,1.1889,1.1883,1.18883,449100003.0
2005-08-25 13:45:00,1.18872,1.18927,1.18853,1.18903,322000001.0
2005-08-25 13:50:00,1.18915,1.18938,1.18907,1.18931,329699998.0
2005-08-25 13:55:00,1.18924,1.18997,1.18913,1.18997,478999999.0
2005-08-25 14:00:00,1.18999,1.19054,1.18999,1.19054,223500001.0
2005-08-25 14:05:00,1.19047,1.19095,1.19022,1.19092,366900002.0
2005-08-25 14:10:00,1.19111,1.19154,1.19087,1.19126,483900003.0
2005-08-25 14:15:00,1.19122,1.19138,1.19107,1.19125,248199999.0
2005-08-25 14:20:00,1.19124,1.19145,1.19119,1.19128,284400000.0
2005-08-25 14:25:00,1.19118,1.19118,1.18968,1.19014,386800001.0
2005-08-25 14:30:00,1.19026,1.19047,1.18999,1.19006,486100004.0
2005-08-25 14:35:00,1.19003,1.19017,1.18955,1.1897,472699999.0
2005-08-25 14:40:00,1.18968,1.18985,1.18942,1.18973,328000000.0
2005-08-25 14:45:00,1.18962,1.18962,1.18931,1.18931,483900003.0
2005-08-25 14:50:00,1.1894,1.18974,1.18932,1.18966,378199999.0
2005-08-25 14:55:00,1.18977,1.19021,1.18975,1.19013,611400003.0
2005-08-25 15:00:00,1.19007,1.19007,1.1898,1.18997,407799998.0
2005-08-25 15:05:00,1.19002,1.19008,1.18989,1.18997,495399994.0
2005-08-25 15:10:00,1.18998,1.19008,1.18971,1.18975,398999997.0
2005-08-25 15:15:00,1.18981,1.18981,1.18928,1.18928,412900000.0
2005-08-25 15:20:00,1.18927,1.18965,1.18927,1.18953,609100007.0
2005-08-25 15:25:00,1.18951,1.18951,1.18819,1.18885,447500001.0
2005-08-25 15:30:00,1.18881,1.18931,1.1886,1.18914,438500002.0
2005-08-25 15:35:00,1.18913,1.18943,1.1891,1.18922,529299998.0
2005-08-25 15:40:00,1.18925,1.18947,1.18925,1.18944,260399999.0
2005-08-25 15:45:00,1.18949,1.1902,1.18942,1.18998,317700002.0
2005-08-25 15:50:00,1.19005,1.19034,1.19002,1.19011,258100001.0
2005-08-25 15:55:00,1.19001,1.19023,1.18994,1.18998,384800006.0
2005-08-25 16:00:00,1.19003,1.19024,1.18976,1.18977,548900003.0
2005-08-25 16:05:00,1.18968,1.18978,1.18894,1.1893,502800004.0
2005-08-25 16:10:00,1.18944,1.19034,1.18935,1.19034,453300004.0
2005-08-25 16:15:00,1.19035,1.19055,1.19004,1.19036,267800000.0
2005-08-25 16:20:00,1.19047,1.19067,1.19024,1.1903,455500001.0
2005-08-25 16:25:00,1.19033,1.19077,1.19009,1.19019,513600001.0
2005-08-25 16:30:00,1.19,1.19064,1.18991,1.1904,547200000.0
2005-08-25 16:35:00,1.19047,1.19047,1.18994,1.19012,328900001.0
2005-08-25 16:40:00,1.19007,1.19019,1.18988,1.19012,247399999.0
2005-08-25 16:45:00,1.19014,1.19014,1.18908,1.18932,521000007.0
2005-08-25 16:50:00,1.18933,1.18958,1.18933,1.18943,593600007.0
2005-08-25 16:55:00,1.18947,1.18958,1.18831,1.18838,491600000.0
2005-08-25 17:00:00,1.18762,1.1891,1.18754,1.18905,636299998.0
2005-08-25 17:05:00,1.18898,1.19031,1.18875,1.18951,374899999.0
2005-08-25 17:10:00,1.18954,1.18973,1.1886,1.18868,576800000.0
2005-08-25 17:15:00,1.18856,1.18897,1.18824,1.18864,383100003.0
2005-08-25 17:20:00,1.1887,1.18924,1.18849,1.18852,396899995.0
2005-08-25 17:25:00,1.18843,1.18902,1.18842,1.18877,568999999.0
2005-08-25 17:30:00,1.18882,1.18945,1.18882,1.18945,410099999.0
2005-08-25 17:35:00,1.18933,1.18933,1.18823,1.18836,339199999.0
2005-08-25 17:40:00,1.18847,1.18868,1.18843,1.1886,381900001.0
2005-08-25 17:45:00,1.18857,1.18953,1.18843,1.18922,334899997.0
2005-08-25 17:50:00,1.18906,1.18906,1.18862,1.18896,359500006.0
2005-08-25 17:55:00,1.18875,1.18904,1.18839,1.18904,500100003.0
2005-08-25 18:00:00,1.18903,1.1895,1.18886,1.18922,3230700005.0
2005-08-25 18:05:00,1.18922,1.18964,1.18918,1.18924,4094600009.0
2005-08-25 18:10:00,1.18932,1.1897,1.18928,1.1897,2439000000.0
2005-08-25 18:15:00,1.18962,1.19087,1.18953,1.19087,2903400019.0
2005-08-25 18:20:00,1.19095,1.19116,1.19042,1.19051,2113399998.0
2005-08-25 18:25:00,1.19046,1.19051,1.18905,1.18945,2759600005.0
2005-08-25 18:30:00,1.18941,1.18941,1.18843,1.18886,2305400007.0
2005-08-25 18:35:00,1.18885,1.18885,1.18802,1.18841,1580499997.0
2005-08-25 18:40:00,1.18837,1.1888,1.18797,1.18802,2527490010.0
2005-08-25 18:45:00,1.18805,1.18805,1.18742,1.1879,961599999.0
2005-08-25 18:50:00,1.18793,1.18844,1.18793,1.18837,1108300003.0
2005-08-25 18:55:00,1.18835,1.18855,1.18835,1.18843,1583200005.0
2005-08-25 19:00:00,1.18845,1.18872,1.18843,1.18845,1388299994.0
2005-08-25 19:05:00,1.18848,1.18931,1.18848,1.1893,2065000001.0
2005-08-25 19:10:00,1.18933,1.18972,1.18897,1.18927,1136400003.0
2005-08-25 19:15:00,1.18957,1.18957,1.18843,1.1885,1784699991.0
2005-08-25 19:20:00,1.18853,1.18886,1.18852,1.18877,697400004.0
2005-08-25 19:25:00,1.18878,1.1891,1.18861,1.18905,838099995.0
2005-08-25 19:30:00,1.18915,1.18939,1.18885,1.18894,581900000.0
2005-08-25 19:35:00,1.18909,1.18956,1.18885,1.18948,1326499992.0
2005-08-25 19:40:00,1.18945,1.18945,1.1892,1.18925,1063600004.0
2005-08-25 19:45:00,1.18929,1.1893,1.18917,1.1892,320200003.0
2005-08-25 19:50:00,1.18923,1.18974,1.18923,1.1895,434800003.0
2005-08-25 19:55:00,1.18951,1.18954,1.18908,1.18952,792499998.0
2005-08-25 20:00:00,1.18958,1.18981,1.18926,1.18937,725100003.0
2005-08-25 20:05:00,1.18952,1.19005,1.18913,1.18996,811999997.0
2005-08-25 20:10:00,1.1899,1.19,1.18973,1.18973,1098500004.0
2005-08-25 20:15:00,1.18977,1.18991,1.18973,1.18991,1737199999.0
2005-08-25 20:20:00,1.18995,1.19035,1.18988,1.18995,1759600003.0
2005-08-25 20:25:00,1.19,1.19028,1.18995,1.19017,1990100002.0
2005-08-25 20:30:00,1.19021,1.19035,1.19015,1.19016,1531300001.0
2005-08-25 20:35:00,1.19014,1.19014,1.18984,1.18997,1408700005.0
2005-08-25 20:40:00,1.18995,1.18998,1.18976,1.18995,1650200010.0
2005-08-25 20:45:00,1.18996,1.19008,1.18987,1.19003,1167599997.0
2005-08-25 20:50:00,1.19,1.19031,1.18995,1.18997,1137900012.0
2005-08-25 20:55:00,1.19005,1.19031,1.19001,1.19025,1569700005.0
2005-08-25 21:00:00,1.19025,1.1905,1.19013,1.19045,3022700014.0
2005-08-25 21:05:00,1.19041,1.1905,1.19018,1.19045,1993999999.0
2005-08-25 21:10:00,1.19048,1.19058,1.19037,1.19048,1958700009.0
2005-08-25 21:15:00,1.19053,1.19089,1.19039,1.19063,409900001.0
2005-08-25 21:20:00,1.19067,1.19146,1.19067,1.19107,264600001.0
2005-08-25 21:25:00,1.19108,1.19138,1.19106,1.19133,849800010.0
2005-08-25 21:30:00,1.19135,1.19174,1.1912,1.19166,630799998.0
2005-08-25 21:35:00,1.19175,1.19257,1.19164,1.19257,588699998.0
2005-08-25 21:40:00,1.19258,1.19268,1.19207,1.19214,598900001.0
2005-08-25 21:45:00,1.19207,1.19207,1.19179,1.19181,739500006.0
2005-08-25 21:50:00,1.19182,1.19208,1.19173,1.19202,572400004.0
2005-08-25 21:55:00,1.19208,1.19249,1.19199,1.19235,433499998.0
2005-08-25 22:00:00,1.19233,1.19238,1.19205,1.19213,963489999.0
2005-08-25 22:05:00,1.19212,1.19222,1.19196,1.19204,705199995.0
2005-08-25 22:10:00,1.1923,1.19232,1.19193,1.19231,422599999.0
2005-08-25 22:15:00,1.19235,1.19235,1.19206,1.1922,576200002.0
2005-08-25 22:20:00,1.1921,1.1921,1.19086,1.19124,808300011.0
2005-08-25 22:25:00,1.19118,1.19164,1.19094,1.19143,906599998.0
2005-08-25 22:30:00,1.19142,1.19163,1.19115,1.19152,733200000.0
2005-08-25 22:35:00,1.1916,1.19183,1.19137,1.19137,704600001.0
2005-08-25 22:40:00,1.19145,1.19165,1.1913,1.19155,711700005.0
2005-08-25 22:45:00,1.19159,1.19232,1.19159,1.19226,305900002.0
2005-08-25 22:50:00,1.19229,1.19248,1.19185,1.19185,489900007.0
2005-08-25 22:55:00,1.19195,1.19207,1.19135,1.19145,637000003.0
2005-08-25 23:00:00,1.192,1.19238,1.19171,1.19227,542600000.0
2005-08-25 23:05:00,1.1921,1.19217,1.19163,1.192,613600000.0
2005-08-25 23:10:00,1.19195,1.19195,1.19088,1.1911,671200001.0
2005-08-25 23:15:00,1.1912,1.19123,1.19069,1.1911,512500002.0
2005-08-25 23:20:00,1.19091,1.19121,1.19072,1.19103,414200000.0
2005-08-25 23:25:00,1.19098,1.19163,1.19071,1.19091,502100002.0
2005-08-25 23:30:00,1.19078,1.19115,1.19074,1.19108,449800010.0
2005-08-25 23:35:00,1.19089,1.19113,1.19089,1.1911,433600000.0
2005-08-25 23:40:00,1.19108,1.19115,1.19103,1.19108,312000006.0
2005-08-25 23:45:00,1.19121,1.19127,1.19111,1.19115,232700001.0
2005-08-25 23:50:00,1.19125,1.19185,1.19112,1.19112,454399999.0
2005-08-25 23:55:00,1.19103,1.19145,1.19103,1.19118,283600000.0
2005-08-26 00:00:00,1.1912,1.19125,1.19093,1.19098,294699999.0
2005-08-26 00:05:00,1.19095,1.19105,1.19095,1.19105,289700000.0
2005-08-26 00:10:00,1.191,1.19105,1.19069,1.191,496700000.0
2005-08-26 00:15:00,1.191,1.19108,1.19093,1.19105,300100000.0
2005-08-26 00:20:00,1.191,1.19112,1.19066,1.19072,479200002.0
2005-08-26 00:25:00,1.19072,1.19124,1.19072,1.19076,506599994.0
2005-08-26 00:30:00,1.19085,1.19103,1.19058,1.19088,401500000.0
2005-08-26 00:35:00,1.19082,1.19092,1.19073,1.19083,305200003.0
2005-08-26 00:40:00,1.19099,1.19145,1.19099,1.1913,402400002.0
2005-08-26 00:45:00,1.19129,1.19147,1.19105,1.19111,539500004.0
2005-08-26 00:50:00,1.19123,1.19135,1.19108,1.19132,351799996.0
2005-08-26 00:55:00,1.1913,1.19135,1.19094,1.1912,297699998.0
2005-08-26 01:00:00,1.19115,1.19139,1.19106,1.1913,471300001.0
2005-08-26 01:05:00,1.19135,1.19161,1.19115,1.19161,233600000.0
2005-08-26 01:10:00,1.19171,1.19188,1.19145,1.19145,190500001.0
2005-08-26 01:15:00,1.1915,1.19279,1.1912,1.19279,278800003.0
2005-08-26 01:20:00,1.19275,1.19299,1.19144,1.19279,345600001.0
2005-08-26 01:25:00,1.1924,1.19284,1.19172,1.1927,480100006.0
2005-08-26 01:30:00,1.19263,1.19286,1.19263,1.19279,102600002.0
2005-08-26 01:35:00,1.19289,1.19295,1.19269,1.19295,300600001.0
2005-08-26 01:40:00,1.1928,1.19293,1.19259,1.1927,295900000.0
2005-08-26 01:45:00,1.1927,1.19277,1.1924,1.19253,189300000.0
2005-08-26 01:50:00,1.19258,1.19262,1.19232,1.19236,354400000.0
2005-08-26 01:55:00,1.19237,1.1927,1.1915,1.1915,251400003.0
2005-08-26 02:00:00,1.19122,1.19219,1.19122,1.19128,418399998.0
2005-08-26 02:05:00,1.19132,1.19193,1.19129,1.19182,463599998.0
2005-08-26 02:10:00,1.19178,1.19188,1.19153,1.19176,366999996.0
2005-08-26 02:15:00,1.19183,1.19183,1.19158,1.1918,311000002.0
2005-08-26 02:20:00,1.19175,1.19191,1.19167,1.19167,366100001.0
2005-08-26 02:25:00,1.19174,1.19189,1.19158,1.1918,366000000.0
2005-08-26 02:30:00,1.19182,1.192,1.19173,1.19181,463900007.0
2005-08-26 02:35:00,1.19179,1.19195,1.19175,1.19195,244399997.0
2005-08-26 02:40:00,1.19187,1.19205,1.19185,1.1919,234099997.0
2005-08-26 02:45:00,1.19188,1.19205,1.1917,1.19187,222500001.0
2005-08-26 02:50:00,1.19174,1.192,1.19155,1.19155,173199997.0
2005-08-26 02:55:00,1.19161,1.19173,1.19127,1.19173,188800002.0
2005-08-26 03:00:00,1.19172,1.19178,1.19135,1.19135,488699999.0
2005-08-26 03:05:00,1.19139,1.19163,1.19139,1.1915,262900000.0
2005-08-26 03:10:00,1.19144,1.19157,1.19124,1.19132,293300000.0
2005-08-26 03:15:00,1.19145,1.19158,1.19132,1.1914,416799997.0
2005-08-26 03:20:00,1.19153,1.19171,1.19152,1.1916,381900003.0
2005-08-26 03:25:00,1.19158,1.19158,1.1913,1.19132,349099998.0
2005-08-26 03:30:00,1.19149,1.19187,1.19137,1.19166,299499998.0
2005-08-26 03:35:00,1.19146,1.19169,1.19134,1.19152,286599997.0
2005-08-26 03:40:00,1.19148,1.19165,1.19146,1.19159,411800004.0
2005-08-26 03:45:00,1.19168,1.19175,1.19154,1.19155,426999997.0
2005-08-26 03:50:00,1.19155,1.1917,1.19129,1.1915,459100004.0
2005-08-26 03:55:00,1.19146,1.19155,1.19137,1.19155,178600001.0
2005-08-26 04:00:00,1.19148,1.19164,1.19117,1.19152,330500001.0
2005-08-26 04:05:00,1.1915,1.19155,1.1914,1.19143,230800001.0
2005-08-26 04:10:00,1.19135,1.19145,1.19129,1.19133,434599999.0
2005-08-26 04:15:00,1.19135,1.19162,1.19103,1.19143,645299990.0
2005-08-26 04:20:00,1.19141,1.19145,1.19124,1.19135,425999996.0
2005-08-26 04:25:00,1.1914,1.19148,1.1913,1.19135,178300004.0
2005-08-26 04:30:00,1.19135,1.1915,1.1913,1.1914,314100000.0
2005-08-26 04:35:00,1.19153,1.19164,1.19137,1.1914,438899999.0
2005-08-26 04:40:00,1.19138,1.19145,1.1913,1.1914,335000000.0
2005-08-26 04:45:00,1.19135,1.19152,1.19126,1.19127,430100005.0
2005-08-26 04:50:00,1.19125,1.19145,1.19124,1.1914,255700001.0
2005-08-26 04:55:00,1.19135,1.19145,1.19132,1.19137,268099999.0
2005-08-26 05:00:00,1.1914,1.19155,1.1913,1.1915,253299998.0
2005-08-26 05:05:00,1.1915,1.19163,1.19137,1.19145,296700003.0
2005-08-26 05:10:00,1.19147,1.19178,1.19113,1.19139,330800002.0
2005-08-26 05:15:00,1.19147,1.19155,1.191,1.19112,320600000.0
2005-08-26 05:20:00,1.19128,1.19128,1.191,1.19105,295599995.0
2005-08-26 05:25:00,1.191,1.19112,1.19075,1.19077,407299998.0
2005-08-26 05:30:00,1.19072,1.19081,1.19052,1.1906,421800000.0
2005-08-26 05:35:00,1.19084,1.19115,1.19065,1.19095,399799997.0
2005-08-26 05:40:00,1.19088,1.19121,1.19085,1.19088,332699998.0
2005-08-26 05:45:00,1.1908,1.19095,1.19077,1.19093,363000001.0
2005-08-26 05:50:00,1.19085,1.19138,1.19061,1.19083,440900003.0
2005-08-26 05:55:00,1.1909,1.19095,1.19085,1.19085,381199999.0
2005-08-26 06:00:00,1.19088,1.19095,1.1906,1.19063,340200005.0
2005-08-26 06:05:00,1.19078,1.19101,1.19065,1.19085,301600004.0
2005-08-26 06:10:00,1.19098,1.19143,1.1908,1.1909,384900001.0
2005-08-26 06:15:00,1.19086,1.19102,1.19069,1.1908,396199998.0
2005-08-26 06:20:00,1.19077,1.19083,1.19066,1.1908,340300001.0
2005-08-26 06:25:00,1.1908,1.19151,1.19069,1.19151,424199998.0
2005-08-26 06:30:00,1.19153,1.19153,1.191,1.19143,374100002.0
2005-08-26 06:35:00,1.19138,1.19168,1.19138,1.19152,658900004.0
2005-08-26 06:40:00,1.19155,1.19175,1.19137,1.19171,456799999.0
2005-08-26 06:45:00,1.1918,1.19185,1.19165,1.19165,346300009.0
2005-08-26 06:50:00,1.1917,1.19185,1.19144,1.1918,265000003.0
2005-08-26 06:55:00,1.19185,1.19199,1.1917,1.1918,434500002.0
2005-08-26 07:00:00,1.19183,1.1921,1.19183,1.1921,410799999.0
2005-08-26 07:05:00,1.19202,1.19235,1.19202,1.1923,277300001.0
2005-08-26 07:10:00,1.19222,1.19233,1.19207,1.19209,236200000.0
2005-08-26 07:15:00,1.19207,1.19246,1.192,1.19246,369300001.0
2005-08-26 07:20:00,1.19234,1.19248,1.19199,1.19206,308700000.0
2005-08-26 07:25:00,1.1921,1.19217,1.19199,1.1921,367600000.0
2005-08-26 07:30:00,1.19202,1.19205,1.19189,1.192,352800002.0
2005-08-26 07:35:00,1.19195,1.19207,1.19174,1.19197,347100000.0
2005-08-26 07:40:00,1.19195,1.192,1.19174,1.1918,283890003.0
2005-08-26 07:45:00,1.19172,1.19204,1.19172,1.19193,441999998.0
2005-08-26 07:50:00,1.19195,1.19218,1.19185,1.19212,288600000.0
2005-08-26 07:55:00,1.1922,1.19225,1.19206,1.19225,333300002.0
2005-08-26 08:00:00,1.19222,1.19262,1.19217,1.19262,418000003.0
2005-08-26 08:05:00,1.19258,1.19258,1.1921,1.19228,535600006.0
2005-08-26 08:10:00,1.19225,1.19277,1.19225,1.19265,411699995.0
2005-08-26 08:15:00,1.19278,1.19311,1.19246,1.19246,438000003.0
2005-08-26 08:20:00,1.19238,1.19253,1.19231,1.19233,429900000.0
2005-08-26 08:25:00,1.19228,1.19268,1.19224,1.19258,277599999.0
2005-08-26 08:30:00,1.19263,1.19295,1.19263,1.19288,428999997.0
2005-08-26 08:35:00,1.1929,1.19293,1.1927,1.1928,338600000.0
2005-08-26 08:40:00,1.19277,1.19287,1.19268,1.19268,409200000.0
2005-08-26 08:45:00,1.1925,1.19254,1.19205,1.19239,341299999.0
2005-08-26 08:50:00,1.19229,1.19301,1.19227,1.19301,584799997.0
2005-08-26 08:55:00,1.19296,1.19296,1.19253,1.1926,430099998.0
2005-08-26 09:00:00,1.19258,1.19265,1.19242,1.19245,308900002.0
2005-08-26 09:05:00,1.1924,1.19263,1.19233,1.19256,325600000.0
2005-08-26 09:10:00,1.19247,1.19257,1.19232,1.1925,341700002.0
2005-08-26 09:15:00,1.1925,1.19257,1.19219,1.19251,396700001.0
2005-08-26 09:20:00,1.1925,1.19253,1.1915,1.19161,559599998.0
2005-08-26 09:25:00,1.19168,1.19187,1.1915,1.1916,435600002.0
2005-08-26 09:30:00,1.19161,1.19173,1.19086,1.19096,360400003.0
2005-08-26 09:35:00,1.19086,1.19086,1.19048,1.19072,356900002.0
2005-08-26 09:40:00,1.19088,1.19123,1.19086,1.19092,385599999.0
2005-08-26 09:45:00,1.19076,1.19085,1.19051,1.19071,467300006.0
2005-08-26 09:50:00,1.19054,1.19067,1.19045,1.19064,317600000.0
2005-08-26 09:55:00,1.19088,1.19205,1.19088,1.19195,527899998.0
2005-08-26 10:00:00,1.19195,1.192,1.19141,1.19181,469600004.0
2005-08-26 10:05:00,1.19191,1.19244,1.19186,1.19244,417599997.0
2005-08-26 10:10:00,1.19263,1.19327,1.19263,1.19317,386400005.0
2005-08-26 10:15:00,1.19332,1.19403,1.19321,1.19366,507699999.0
2005-08-26 10:20:00,1.19367,1.19392,1.19357,1.1939,512700005.0
2005-08-26 10:25:00,1.19389,1.194,1.19378,1.19396,405000003.0
2005-08-26 10:30:00,1.19358,1.1936,1.19268,1.19355,542500005.0
2005-08-26 10:35:00,1.19352,1.19413,1.19348,1.19389,688699996.0
2005-08-26 10:40:00,1.19389,1.19466,1.19386,1.1943,457900000.0
2005-08-26 10:45:00,1.19447,1.19454,1.19394,1.19413,535999999.0
2005-08-26 10:50:00,1.19417,1.19432,1.19352,1.19388,468100000.0
2005-08-26 10:55:00,1.19379,1.19384,1.19317,1.19338,484900000.0
2005-08-26 11:00:00,1.19336,1.19362,1.19333,1.1935,484399999.0
2005-08-26 11:05:00,1.19348,1.19359,1.19337,1.19358,319200005.0
2005-08-26 11:10:00,1.19356,1.19356,1.19332,1.19332,528900007.0
2005-08-26 11:15:00,1.19333,1.19345,1.19325,1.19328,580399999.0
2005-08-26 11:20:00,1.1933,1.19361,1.19322,1.1934,496100002.0
2005-08-26 11:25:00,1.19369,1.19378,1.19359,1.19362,509200001.0
2005-08-26 11:30:00,1.19372,1.19422,1.1936,1.1941,718399996.0
2005-08-26 11:35:00,1.19411,1.19448,1.194,1.19442,542700001.0
2005-08-26 11:40:00,1.19437,1.19458,1.19416,1.19444,560799999.0
2005-08-26 11:45:00,1.19449,1.19522,1.19435,1.19478,422200000.0
2005-08-26 11:50:00,1.19505,1.19595,1.19481,1.19509,515600003.0
2005-08-26 11:55:00,1.19498,1.19498,1.19478,1.19483,567500006.0
2005-08-26 12:00:00,1.19464,1.19484,1.19442,1.1947,383799999.0
2005-08-26 12:05:00,1.1947,1.19537,1.1945,1.1945,417900004.0
2005-08-26 12:10:00,1.19466,1.19514,1.19445,1.19445,479600000.0
2005-08-26 12:15:00,1.19439,1.19456,1.19353,1.19359,412000005.0
2005-08-26 12:20:00,1.19353,1.19402,1.19335,1.19365,421100000.0
2005-08-26 12:25:00,1.19347,1.19382,1.19341,1.19358,544600001.0
2005-08-26 12:30:00,1.19355,1.19402,1.19355,1.19367,314399998.0
2005-08-26 12:35:00,1.1938,1.19381,1.19355,1.1936,338999998.0
2005-08-26 12:40:00,1.19358,1.19365,1.1934,1.1936,424300007.0
2005-08-26 12:45:00,1.1936,1.1941,1.1935,1.194,387600001.0
2005-08-26 12:50:00,1.19405,1.19471,1.19402,1.19463,261999997.0
2005-08-26 12:55:00,1.19455,1.19532,1.19406,1.19446,425799997.0
2005-08-26 13:00:00,1.19443,1.19693,1.19441,1.19585,497099993.0
2005-08-26 13:05:00,1.19593,1.19687,1.19593,1.19665,461400005.0
2005-08-26 13:10:00,1.19653,1.19653,1.19617,1.19617,170099998.0
2005-08-26 13:15:00,1.19607,1.19616,1.19539,1.19547,436799997.0
2005-08-26 13:20:00,1.19546,1.19555,1.19518,1.19555,343200003.0
2005-08-26 13:25:00,1.19534,1.19534,1.19414,1.19488,438800002.0
2005-08-26 13:30:00,1.1949,1.19525,1.19485,1.19525,400700001.0
2005-08-26 13:35:00,1.1954,1.19551,1.19524,1.19536,412499999.0
2005-08-26 13:40:00,1.19539,1.19609,1.19525,1.19606,671300011.0
2005-08-26 13:45:00,1.19599,1.19651,1.19572,1.19637,474700001.0
2005-08-26 13:50:00,1.1964,1.19642,1.19609,1.19616,477600001.0
2005-08-26 13:55:00,1.19613,1.19618,1.1955,1.19596,506899999.0
2005-08-26 14:00:00,1.19614,1.19625,1.19564,1.19571,316200000.0
2005-08-26 14:05:00,1.19565,1.19565,1.19491,1.195,352600003.0
2005-08-26 14:10:00,1.19503,1.19503,1.19435,1.19464,589500001.0
2005-08-26 14:15:00,1.19471,1.19499,1.19469,1.1949,401500001.0
2005-08-26 14:20:00,1.19494,1.19504,1.19407,1.19418,451100001.0
2005-08-26 14:25:00,1.19419,1.19437,1.19413,1.19436,427300004.0
2005-08-26 14:30:00,1.1944,1.1944,1.19334,1.19334,249200001.0
2005-08-26 14:35:00,1.19328,1.1937,1.19313,1.19332,384300005.0
2005-08-26 14:40:00,1.1932,1.1932,1.19205,1.19235,457000002.0
2005-08-26 14:45:00,1.19245,1.19281,1.19242,1.19242,527400003.0
2005-08-26 14:50:00,1.1924,1.1924,1.19155,1.19168,320799999.0
2005-08-26 14:55:00,1.19177,1.19193,1.19095,1.19108,545199996.0
2005-08-26 15:00:00,1.19121,1.19155,1.19109,1.19143,480999998.0
2005-08-26 15:05:00,1.19133,1.19133,1.19099,1.19099,261800001.0
2005-08-26 15:10:00,1.19096,1.19184,1.19096,1.19184,577600003.0
2005-08-26 15:15:00,1.19196,1.19225,1.19186,1.19215,324300002.0
2005-08-26 15:20:00,1.19215,1.19256,1.19215,1.19223,443299999.0
2005-08-26 15:25:00,1.1923,1.19257,1.19225,1.19237,295300004.0
2005-08-26 15:30:00,1.19233,1.1926,1.19218,1.19248,590499999.0
2005-08-26 15:35:00,1.19247,1.19315,1.19245,1.19312,421299998.0
2005-08-26 15:40:00,1.19325,1.19347,1.19315,1.19332,429400000.0
2005-08-26 15:45:00,1.19333,1.19409,1.19269,1.19389,457499998.0
2005-08-26 15:50:00,1.19388,1.19418,1.1934,1.19356,465000002.0
2005-08-26 15:55:00,1.19343,1.19372,1.19324,1.19343,500800001.0
2005-08-26 16:00:00,1.19373,1.19401,1.19242,1.19245,471700001.0
2005-08-26 16:05:00,1.19245,1.19253,1.19219,1.1924,482700002.0
2005-08-26 16:10:00,1.19245,1.19326,1.19239,1.19302,417500001.0
2005-08-26 16:15:00,1.19291,1.19292,1.19262,1.19262,218100000.0
2005-08-26 16:20:00,1.1923,1.19254,1.19194,1.19194,372200004.0
2005-08-26 16:25:00,1.19216,1.19234,1.19184,1.19234,555200002.0
2005-08-26 16:30:00,1.19239,1.19253,1.19212,1.19232,623100002.0
2005-08-26 16:35:00,1.19224,1.19224,1.19189,1.19197,473400007.0
2005-08-26 16:40:00,1.19184,1.19213,1.19172,1.192,555700001.0
2005-08-26 16:45:00,1.19196,1.19228,1.19176,1.19228,326399998.0
2005-08-26 16:50:00,1.1923,1.19305,1.19223,1.19297,350300002.0
2005-08-26 16:55:00,1.19289,1.19381,1.19277,1.19367,334100003.0
2005-08-26 17:00:00,1.19374,1.19493,1.19374,1.19436,599499998.0
2005-08-26 17:05:00,1.19434,1.19484,1.19417,1.19466,343700003.0
2005-08-26 17:10:00,1.19451,1.19591,1.19443,1.19582,597600004.0
2005-08-26 17:15:00,1.19577,1.19584,1.19544,1.19552,479700006.0
2005-08-26 17:20:00,1.19537,1.19554,1.19484,1.19495,504199997.0
2005-08-26 17:25:00,1.19493,1.19552,1.19488,1.19543,417800000.0
2005-08-26 17:30:00,1.19539,1.19555,1.19529,1.19531,621800004.0
2005-08-26 17:35:00,1.19531,1.19563,1.19454,1.1948,403400001.0
2005-08-26 17:40:00,1.1947,1.19511,1.19452,1.19505,356999999.0
2005-08-26 17:45:00,1.19503,1.19511,1.19472,1.19478,312399999.0
2005-08-26 17:50:00,1.19476,1.19488,1.19454,1.19488,379200004.0
2005-08-26 17:55:00,1.19487,1.1955,1.19468,1.1954,399100003.0
2005-08-26 18:00:00,1.19528,1.19611,1.1949,1.19576,2638900010.0
2005-08-26 18:05:00,1.19578,1.1959,1.19532,1.1955,4518700018.0
2005-08-26 18:10:00,1.19552,1.19559,1.19515,1.19548,2386199996.0
2005-08-26 18:15:00,1.19542,1.19661,1.19532,1.19644,3121300025.0
2005-08-26 18:20:00,1.19641,1.19641,1.19578,1.196,1999900002.0
2005-08-26 18:25:00,1.19594,1.19601,1.19571,1.19578,2296200000.0
2005-08-26 18:30:00,1.1958,1.196,1.1956,1.19584,2487100013.0
2005-08-26 18:35:00,1.19582,1.19583,1.19564,1.19578,1436800000.0
2005-08-26 18:40:00,1.1958,1.19591,1.19572,1.19588,2081190001.0
2005-08-26 18:45:00,1.19597,1.19613,1.19594,1.19613,822100005.0
2005-08-26 18:50:00,1.1961,1.19618,1.19595,1.19612,1302300003.0
2005-08-26 18:55:00,1.19615,1.19769,1.19613,1.19767,1635500002.0
2005-08-26 19:00:00,1.19765,1.19841,1.19721,1.19804,1408200004.0
2005-08-26 19:05:00,1.19806,1.19824,1.19734,1.19743,1995999999.0
2005-08-26 19:10:00,1.1973,1.19746,1.19707,1.19728,1190899996.0
2005-08-26 19:15:00,1.19723,1.19755,1.19722,1.1975,1438499998.0
2005-08-26 19:20:00,1.1975,1.1975,1.19745,1.1975,597700004.0
2005-08-26 19:25:00,1.19749,1.1977,1.19743,1.19758,904899998.0
2005-08-26 19:30:00,1.19767,1.19778,1.19734,1.19742,808800000.0
2005-08-26 19:35:00,1.19742,1.19742,1.19703,1.1971,1268600000.0
2005-08-26 19:40:00,1.19715,1.19738,1.1971,1.19727,820900004.0
2005-08-26 19:45:00,1.1973,1.19745,1.19725,1.1974,344700001.0
2005-08-26 19:50:00,1.19738,1.19738,1.19712,1.1972,508300004.0
2005-08-26 19:55:00,1.19717,1.19718,1.19688,1.19693,772099997.0
2005-08-26 20:00:00,1.19702,1.19732,1.197,1.19703,734799993.0
2005-08-26 20:05:00,1.19698,1.19709,1.19662,1.19685,1122299998.0
2005-08-26 20:10:00,1.19683,1.19715,1.19682,1.197,1093600000.0
2005-08-26 20:15:00,1.19701,1.1971,1.1966,1.19691,1681699993.0
2005-08-26 20:20:00,1.19695,1.19771,1.19695,1.19771,1784800008.0
2005-08-26 20:25:00,1.19783,1.19812,1.19746,1.1981,1659690013.0
2005-08-26 20:30:00,1.19814,1.19841,1.19814,1.1982,1297099999.0
2005-08-26 20:35:00,1.19815,1.19834,1.19748,1.19825,1740000002.0
2005-08-26 20:40:00,1.1982,1.19836,1.19798,1.19824,1557300005.0
2005-08-26 20:45:00,1.1982,1.19827,1.19793,1.19825,933999999.0
2005-08-26 20:50:00,1.1982,1.19837,1.19796,1.19808,1088500011.0
2005-08-26 20:55:00,1.1981,1.19843,1.19797,1.19843,1892199999.0
2005-08-26 21:00:00,1.19847,1.19891,1.19783,1.19891,3248000022.0
2005-08-26 21:05:00,1.1989,1.1996,1.19882,1.19914,1500590002.0
2005-08-26 21:10:00,1.19911,1.19988,1.19894,1.19954,1888100000.0
2005-08-26 21:15:00,1.19943,1.19943,1.19899,1.19907,462000006.0
2005-08-26 21:20:00,1.19895,1.19895,1.19823,1.19823,276200001.0
2005-08-26 21:25:00,1.19833,1.19851,1.19811,1.19815,722599999.0
2005-08-26 21:30:00,1.19842,1.19856,1.19817,1.19838,604800001.0
2005-08-26 21:35:00,1.1984,1.19844,1.19795,1.198,710200004.0
2005-08-26 21:40:00,1.198,1.19847,1.19792,1.19839,605000001.0
2005-08-26 21:45:00,1.19838,1.19849,1.19829,1.19838,826700002.0
2005-08-26 21:50:00,1.19833,1.19841,1.19817,1.19828,685399997.0
2005-08-26 21:55:00,1.1983,1.19847,1.19827,1.1984,400200002.0
2005-08-26 22:00:00,1.1984,1.19847,1.19801,1.19803,947799993.0
2005-08-26 22:05:00,1.19802,1.19832,1.19802,1.19824,580000007.0
2005-08-26 22:10:00,1.19826,1.19865,1.19826,1.19853,385499997.0
2005-08-26 22:15:00,1.19857,1.19858,1.19833,1.19842,443800002.0
2005-08-26 22:20:00,1.19847,1.19899,1.19844,1.19879,593400001.0
2005-08-26 22:25:00,1.19872,1.19899,1.19851,1.19855,856900004.0
2005-08-26 22:30:00,1.19862,1.19909,1.1985,1.19878,787000001.0
2005-08-26 22:35:00,1.19885,1.19895,1.19859,1.19877,622700000.0
2005-08-26 22:40:00,1.1987,1.19909,1.19845,1.19885,678100000.0
2005-08-26 22:45:00,1.19893,1.19918,1.19858,1.19918,583989999.0
2005-08-26 22:50:00,1.19922,1.19953,1.19881,1.19947,427590005.0
2005-08-26 22:55:00,1.19946,1.19978,1.199,1.199,795299999.0
2005-08-29 00:05:00,1.197,1.1974,1.1968,1.1974,160199997.0
2005-08-29 00:10:00,1.1968,1.1972,1.1968,1.197,160199997.0
2005-08-29 00:15:00,1.197,1.197,1.1966,1.1968,266999995.0
2005-08-29 00:20:00,1.197,1.197,1.1967,1.1968,213599996.0
2005-08-29 00:25:00,1.1967,1.1967,1.1967,1.1967,53399999.0
2005-08-29 00:30:00,1.1966,1.197,1.1965,1.1966,106799998.0
2005-08-29 00:35:00,1.1967,1.1967,1.1964,1.1964,106799998.0
2005-08-29 00:40:00,1.1965,1.1966,1.1964,1.1965,106799998.0
2005-08-29 00:45:00,1.1967,1.1967,1.1964,1.1964,266999995.0
2005-08-29 00:50:00,1.1965,1.1965,1.1961,1.1961,106799998.0
2005-08-29 00:55:00,1.1965,1.1965,1.1957,1.1957,53399999.0
2005-08-29 01:00:00,1.1951,1.1951,1.1942,1.1944,266999995.0
2005-08-29 01:05:00,1.1943,1.1943,1.1932,1.1932,266999995.0
2005-08-29 01:10:00,1.193,1.193,1.1924,1.1928,266999995.0
2005-08-29 01:15:00,1.1925,1.1926,1.1919,1.1925,266999995.0
2005-08-29 01:20:00,1.1924,1.1932,1.1924,1.193,266999995.0
2005-08-29 01:25:00,1.1932,1.1934,1.1928,1.1932,266999995.0
2005-08-29 01:30:00,1.1932,1.1932,1.1924,1.1925,266999995.0
2005-08-29 01:35:00,1.1924,1.1925,1.1919,1.1919,266999995.0
2005-08-29 01:40:00,1.1921,1.1921,1.1915,1.1917,266999995.0
2005-08-29 01:45:00,1.1921,1.1921,1.1917,1.1921,213599996.0
2005-08-29 01:50:00,1.1921,1.1928,1.1921,1.1923,160199997.0
2005-08-29 01:55:00,1.1921,1.1921,1.1911,1.1913,213599996.0
2005-08-29 02:00:00,1.19091,1.19191,1.19091,1.19188,508999999.0
2005-08-29 02:05:00,1.19195,1.19197,1.19181,1.19185,435499996.0
2005-08-29 02:10:00,1.19188,1.19198,1.1913,1.1914,226500001.0
2005-08-29 02:15:00,1.19149,1.19149,1.19109,1.19145,210600001.0
2005-08-29 02:20:00,1.19145,1.19177,1.19115,1.19119,464900002.0
2005-08-29 02:25:00,1.19163,1.19178,1.19128,1.1914,425400001.0
2005-08-29 02:30:00,1.19126,1.19132,1.19086,1.19093,507599999.0
2005-08-29 02:35:00,1.19095,1.19095,1.19047,1.19064,320199997.0
2005-08-29 02:40:00,1.19047,1.19051,1.18955,1.18992,300299998.0
2005-08-29 02:45:00,1.18981,1.18982,1.18939,1.1896,277399999.0
2005-08-29 02:50:00,1.18958,1.18965,1.18914,1.18914,314500003.0
2005-08-29 02:55:00,1.18912,1.18961,1.18905,1.18927,486700000.0
2005-08-29 03:00:00,1.1893,1.19001,1.18916,1.18979,615600005.0
2005-08-29 03:05:00,1.1897,1.19017,1.18949,1.19012,326599998.0
2005-08-29 03:10:00,1.19003,1.19088,1.18999,1.19008,377599999.0
2005-08-29 03:15:00,1.19017,1.19104,1.19017,1.19085,251099998.0
2005-08-29 03:20:00,1.19095,1.19174,1.19075,1.19128,412499997.0
2005-08-29 03:25:00,1.19155,1.19265,1.19155,1.1926,534299999.0
2005-08-29 03:30:00,1.19267,1.19386,1.19256,1.19365,784800003.0
2005-08-29 03:35:00,1.19363,1.19378,1.19318,1.19378,422100000.0
2005-08-29 03:40:00,1.19378,1.19398,1.19362,1.19382,275399998.0
2005-08-29 03:45:00,1.19383,1.19406,1.19372,1.19394,506899997.0
2005-08-29 03:50:00,1.19388,1.1939,1.19335,1.1934,580500003.0
2005-08-29 03:55:00,1.19338,1.19348,1.19328,1.19335,312600002.0
2005-08-29 04:00:00,1.19321,1.19321,1.19293,1.193,202199996.0
2005-08-29 04:05:00,1.19265,1.19265,1.19197,1.19197,298100003.0
2005-08-29 04:10:00,1.192,1.19218,1.19148,1.19148,586500002.0
2005-08-29 04:15:00,1.19146,1.19158,1.19129,1.1913,428800004.0
2005-08-29 04:20:00,1.19159,1.19187,1.19148,1.19168,516200001.0
2005-08-29 04:25:00,1.1917,1.19226,1.19168,1.19226,224700001.0
2005-08-29 04:30:00,1.19229,1.19264,1.19206,1.19248,472900000.0
2005-08-29 04:35:00,1.19236,1.19268,1.19236,1.1925,444799998.0
2005-08-29 04:40:00,1.19248,1.19265,1.19245,1.1926,350300001.0
2005-08-29 04:45:00,1.19259,1.193,1.19244,1.19285,522100003.0
2005-08-29 04:50:00,1.19284,1.19315,1.19265,1.19297,458699996.0
2005-08-29 04:55:00,1.1929,1.19312,1.19271,1.19312,384900002.0
2005-08-29 05:00:00,1.19316,1.19316,1.19256,1.19267,435900002.0
2005-08-29 05:05:00,1.1927,1.19278,1.19247,1.1925,264600002.0
2005-08-29 05:10:00,1.19255,1.19264,1.19252,1.1926,419300000.0
2005-08-29 05:15:00,1.19255,1.19298,1.19241,1.19278,526300003.0
2005-08-29 05:20:00,1.19268,1.19306,1.19255,1.19275,344800006.0
2005-08-29 05:25:00,1.19265,1.19265,1.1919,1.19241,215300001.0
2005-08-29 05:30:00,1.19243,1.19264,1.19241,1.19241,301200004.0
2005-08-29 05:35:00,1.19242,1.19255,1.19226,1.19255,417499999.0
2005-08-29 05:40:00,1.19248,1.19255,1.19199,1.19227,384099999.0
2005-08-29 05:45:00,1.1923,1.1925,1.1923,1.19246,214599999.0
2005-08-29 05:50:00,1.19235,1.19266,1.19235,1.1926,303800005.0
2005-08-29 05:55:00,1.1926,1.19262,1.19226,1.19235,307800005.0
2005-08-29 06:00:00,1.19222,1.19253,1.1917,1.1924,262799998.0
2005-08-29 06:05:00,1.19255,1.19257,1.19225,1.19245,311799997.0
2005-08-29 06:10:00,1.19258,1.19264,1.1924,1.1925,486700002.0
2005-08-29 06:15:00,1.19245,1.19247,1.19232,1.1924,413199997.0
2005-08-29 06:20:00,1.19237,1.19271,1.19228,1.19244,469900003.0
2005-08-29 06:25:00,1.19253,1.19275,1.19225,1.1924,409800004.0
2005-08-29 06:30:00,1.19243,1.19247,1.19219,1.19227,350500002.0
2005-08-29 06:35:00,1.19217,1.19222,1.19196,1.19208,443600002.0
2005-08-29 06:40:00,1.19212,1.19214,1.19185,1.19187,362100000.0
2005-08-29 06:45:00,1.19215,1.19292,1.19199,1.19274,359899999.0
2005-08-29 06:50:00,1.19263,1.19265,1.19225,1.1926,224099999.0
2005-08-29 06:55:00,1.19265,1.19275,1.19255,1.1927,491000001.0
2005-08-29 07:00:00,1.19265,1.19278,1.1926,1.1927,458499999.0
2005-08-29 07:05:00,1.19259,1.19264,1.19226,1.19226,338400001.0
2005-08-29 07:10:00,1.1923,1.19252,1.19186,1.19221,355800000.0
2005-08-29 07:15:00,1.1921,1.19219,1.19171,1.19206,420100001.0
2005-08-29 07:20:00,1.19198,1.19203,1.19185,1.19197,224400001.0
2005-08-29 07:25:00,1.1921,1.19215,1.19181,1.19187,479800000.0
2005-08-29 07:30:00,1.19195,1.19196,1.19169,1.19196,454100001.0
2005-08-29 07:35:00,1.19183,1.19185,1.19152,1.19157,511300005.0
2005-08-29 07:40:00,1.19132,1.19175,1.19122,1.1917,469900000.0
2005-08-29 07:45:00,1.19162,1.19177,1.19127,1.19131,286499998.0
2005-08-29 07:50:00,1.1913,1.19155,1.19108,1.19145,501700003.0
2005-08-29 07:55:00,1.1915,1.19157,1.19127,1.1914,333700002.0
2005-08-29 08:00:00,1.19129,1.19152,1.19112,1.19152,447700006.0
2005-08-29 08:05:00,1.1915,1.19167,1.19145,1.19152,469299999.0
2005-08-29 08:10:00,1.1916,1.19167,1.19137,1.1916,321199995.0
2005-08-29 08:15:00,1.19163,1.19211,1.1916,1.1921,382500000.0
2005-08-29 08:20:00,1.1921,1.19225,1.19196,1.19208,349800002.0
2005-08-29 08:25:00,1.19208,1.19208,1.19147,1.19147,372399997.0
2005-08-29 08:30:00,1.19149,1.19149,1.1905,1.19062,348399998.0
2005-08-29 08:35:00,1.19083,1.19111,1.19062,1.1909,370599999.0
2005-08-29 08:40:00,1.1908,1.19129,1.19073,1.191,244599998.0
2005-08-29 08:45:00,1.19102,1.19116,1.19064,1.19115,407200001.0
2005-08-29 08:50:00,1.19106,1.19194,1.19106,1.19194,673100008.0
2005-08-29 08:55:00,1.1918,1.19195,1.19135,1.19188,391499998.0
2005-08-29 09:00:00,1.19181,1.19181,1.19102,1.1913,452600002.0
2005-08-29 09:05:00,1.1914,1.19175,1.19132,1.19175,295399999.0
2005-08-29 09:10:00,1.1917,1.19173,1.19117,1.19135,227200002.0
2005-08-29 09:15:00,1.19134,1.19179,1.19123,1.19167,349200007.0
2005-08-29 09:20:00,1.1917,1.19205,1.1916,1.19195,490999996.0
2005-08-29 09:25:00,1.19204,1.19249,1.1919,1.19249,309700004.0
2005-08-29 09:30:00,1.1925,1.19352,1.19248,1.19328,355500004.0
2005-08-29 09:35:00,1.19328,1.19341,1.19302,1.19305,340500002.0
2005-08-29 09:40:00,1.193,1.19314,1.19287,1.19292,371400003.0
2005-08-29 09:45:00,1.19247,1.1928,1.19211,1.19278,278099994.0
2005-08-29 09:50:00,1.19279,1.193,1.19277,1.19295,300500006.0
2005-08-29 09:55:00,1.19309,1.19327,1.19275,1.19285,295999998.0
2005-08-29 10:00:00,1.19277,1.19315,1.19277,1.19305,491500007.0
2005-08-29 10:05:00,1.193,1.193,1.19252,1.19265,282499996.0
2005-08-29 10:10:00,1.19245,1.19262,1.19223,1.1926,308999999.0
2005-08-29 10:15:00,1.1927,1.19284,1.19241,1.19248,606800000.0
2005-08-29 10:20:00,1.19249,1.19285,1.19237,1.1928,431300001.0
2005-08-29 10:25:00,1.1928,1.19295,1.19273,1.19288,350999997.0
2005-08-29 10:30:00,1.1928,1.19313,1.19269,1.19309,355500001.0
2005-08-29 10:35:00,1.19303,1.19316,1.19282,1.1931,589100002.0
2005-08-29 10:40:00,1.19303,1.19347,1.19303,1.19322,406899999.0
2005-08-29 10:45:00,1.19325,1.19335,1.193,1.19315,537900000.0
2005-08-29 10:50:00,1.19317,1.19349,1.19316,1.19345,454500002.0
2005-08-29 10:55:00,1.19339,1.19362,1.19325,1.19353,479199995.0
2005-08-29 11:00:00,1.19353,1.1936,1.19337,1.1935,524699997.0
2005-08-29 11:05:00,1.19346,1.19353,1.19337,1.19337,310699999.0
2005-08-29 11:10:00,1.19309,1.19328,1.19259,1.19312,705700001.0
2005-08-29 11:15:00,1.19313,1.1934,1.19313,1.19325,449599998.0
2005-08-29 11:20:00,1.19334,1.19345,1.19332,1.1934,365999999.0
2005-08-29 11:25:00,1.19347,1.19355,1.19332,1.19333,427200001.0
2005-08-29 11:30:00,1.19342,1.19355,1.19338,1.19342,523400001.0
2005-08-29 11:35:00,1.1935,1.19385,1.19301,1.19347,469200000.0
2005-08-29 11:40:00,1.19337,1.1934,1.1931,1.19327,574700001.0
2005-08-29 11:45:00,1.19335,1.19335,1.19325,1.19325,233199999.0
2005-08-29 11:50:00,1.1933,1.19335,1.19311,1.19318,652000002.0
2005-08-29 11:55:00,1.19335,1.19346,1.19322,1.1934,538200005.0
2005-08-29 12:00:00,1.19345,1.19345,1.19329,1.19332,404299998.0
2005-08-29 12:05:00,1.1933,1.19335,1.19212,1.19319,494700001.0
2005-08-29 12:10:00,1.19318,1.19324,1.19145,1.19145,474999999.0
2005-08-29 12:15:00,1.19146,1.19176,1.19145,1.19176,540600003.0
2005-08-29 12:20:00,1.19184,1.19266,1.19184,1.19255,474199996.0
2005-08-29 12:25:00,1.19255,1.19262,1.1924,1.19248,632799997.0
2005-08-29 12:30:00,1.19245,1.1927,1.19199,1.19247,378899998.0
2005-08-29 12:35:00,1.1925,1.19326,1.1923,1.1927,319500000.0
2005-08-29 12:40:00,1.19275,1.193,1.19263,1.19298,548600002.0
2005-08-29 12:45:00,1.193,1.19335,1.1929,1.19322,357700007.0
2005-08-29 12:50:00,1.19329,1.19362,1.19329,1.19362,198100001.0
2005-08-29 12:55:00,1.19373,1.19406,1.19365,1.19403,406699995.0
2005-08-29 13:00:00,1.19387,1.19387,1.1936,1.19375,354500003.0
2005-08-29 13:05:00,1.19375,1.19385,1.19367,1.19372,374799996.0
2005-08-29 13:10:00,1.19378,1.19407,1.1937,1.19407,347400004.0
2005-08-29 13:15:00,1.19405,1.19415,1.1937,1.1938,246400001.0
2005-08-29 13:20:00,1.19375,1.19385,1.19364,1.19385,371999999.0
2005-08-29 13:25:00,1.1938,1.19385,1.19375,1.19375,262700000.0
2005-08-29 13:30:00,1.19377,1.19378,1.19312,1.19327,285599998.0
2005-08-29 13:35:00,1.1933,1.19342,1.19286,1.19302,452000001.0
2005-08-29 13:40:00,1.19291,1.19291,1.19187,1.1923,539099995.0
2005-08-29 13:45:00,1.19229,1.19235,1.19176,1.19184,308200002.0
2005-08-29 13:50:00,1.19165,1.1917,1.19138,1.19161,366300004.0
2005-08-29 13:55:00,1.19157,1.19205,1.19147,1.1918,508300007.0
2005-08-29 14:00:00,1.1917,1.19176,1.19037,1.19037,396899994.0
2005-08-29 14:05:00,1.1901,1.19055,1.19001,1.19031,297600003.0
2005-08-29 14:10:00,1.1905,1.19058,1.19012,1.19032,399400000.0
2005-08-29 14:15:00,1.19036,1.19056,1.18996,1.1901,493700008.0
2005-08-29 14:20:00,1.18997,1.19125,1.18995,1.19125,549099998.0
2005-08-29 14:25:00,1.19133,1.19184,1.19121,1.19129,466000000.0
2005-08-29 14:30:00,1.19133,1.19212,1.19127,1.19175,427399999.0
2005-08-29 14:35:00,1.19153,1.19203,1.1912,1.19199,377099994.0
2005-08-29 14:40:00,1.19193,1.19299,1.19193,1.1928,395900002.0
2005-08-29 14:45:00,1.1927,1.19278,1.19216,1.19249,353900001.0
2005-08-29 14:50:00,1.19233,1.19248,1.1914,1.1914,234399999.0
2005-08-29 14:55:00,1.19145,1.19171,1.19109,1.19163,516400002.0
2005-08-29 15:00:00,1.19189,1.19228,1.19175,1.19226,390000001.0
2005-08-29 15:05:00,1.19225,1.1934,1.19215,1.19338,476599998.0
2005-08-29 15:10:00,1.19336,1.19365,1.19321,1.19355,720100005.0
2005-08-29 15:15:00,1.19367,1.19374,1.19318,1.19318,508900004.0
2005-08-29 15:20:00,1.19317,1.19333,1.19302,1.19333,523799997.0
2005-08-29 15:25:00,1.19322,1.19345,1.19287,1.19335,281700002.0
2005-08-29 15:30:00,1.19336,1.19354,1.1926,1.19287,517900002.0
2005-08-29 15:35:00,1.19297,1.19355,1.1929,1.19343,457900004.0
2005-08-29 15:40:00,1.19346,1.19519,1.19346,1.19484,474399999.0
2005-08-29 15:45:00,1.19465,1.19505,1.1941,1.19497,442700001.0
2005-08-29 15:50:00,1.19488,1.19501,1.19423,1.19426,375500000.0
2005-08-29 15:55:00,1.19418,1.19418,1.19361,1.19361,361600003.0
2005-08-29 16:00:00,1.19348,1.19431,1.19348,1.19411,455400001.0
2005-08-29 16:05:00,1.19418,1.1943,1.19393,1.19408,449299996.0
2005-08-29 16:10:00,1.19415,1.19477,1.19405,1.19472,393300002.0
2005-08-29 16:15:00,1.19478,1.19701,1.19475,1.19701,525199998.0
2005-08-29 16:20:00,1.19717,1.19722,1.19567,1.19567,517900001.0
2005-08-29 16:25:00,1.1957,1.19586,1.19544,1.19548,597500001.0
2005-08-29 16:30:00,1.19547,1.19592,1.1953,1.19541,407900003.0
2005-08-29 16:35:00,1.19527,1.1954,1.19464,1.19506,454200001.0
2005-08-29 16:40:00,1.1949,1.1949,1.19437,1.19474,285600000.0
2005-08-29 16:45:00,1.19475,1.19507,1.19437,1.19507,396100002.0
2005-08-29 16:50:00,1.19529,1.19606,1.19489,1.19535,416000005.0
2005-08-29 16:55:00,1.19531,1.19531,1.19503,1.19522,231199996.0
2005-08-29 17:00:00,1.19528,1.1956,1.1952,1.19529,414000002.0
2005-08-29 17:05:00,1.19541,1.19671,1.19541,1.19637,231200000.0
2005-08-29 17:10:00,1.19623,1.19644,1.19543,1.19581,645899997.0
2005-08-29 17:15:00,1.1958,1.19614,1.19568,1.19588,405500001.0
2005-08-29 17:20:00,1.19587,1.19608,1.19566,1.19567,509400001.0
2005-08-29 17:25:00,1.19572,1.19574,1.19536,1.19544,398899998.0
2005-08-29 17:30:00,1.19548,1.19595,1.19543,1.19591,336300001.0
2005-08-29 17:35:00,1.19587,1.19617,1.19561,1.19596,348599998.0
2005-08-29 17:40:00,1.19606,1.1962,1.19521,1.19541,246599997.0
2005-08-29 17:45:00,1.19538,1.19598,1.1953,1.19593,466200002.0
2005-08-29 17:50:00,1.1962,1.1964,1.19585,1.19618,617700001.0
2005-08-29 17:55:00,1.19617,1.1966,1.19605,1.19657,451100003.0
2005-08-29 18:00:00,1.19667,1.19693,1.19655,1.19656,2902599998.0
2005-08-29 18:05:00,1.19658,1.19698,1.19634,1.19692,4428900017.0
2005-08-29 18:10:00,1.19707,1.19775,1.19695,1.19711,2708800013.0
2005-08-29 18:15:00,1.19712,1.19785,1.19704,1.19785,3175800013.0
2005-08-29 18:20:00,1.19813,1.19842,1.19741,1.19761,1872000008.0
2005-08-29 18:25:00,1.19754,1.19766,1.19643,1.19732,2718300014.0
2005-08-29 18:30:00,1.19726,1.19728,1.19615,1.19627,2579599992.0
2005-08-29 18:35:00,1.19633,1.19652,1.19602,1.19608,1311000001.0
2005-08-29 18:40:00,1.19611,1.19638,1.19611,1.19628,2449800008.0
2005-08-29 18:45:00,1.19636,1.19642,1.19612,1.19642,974300006.0
2005-08-29 18:50:00,1.19638,1.19657,1.19626,1.19643,1123600006.0
2005-08-29 18:55:00,1.19646,1.19714,1.19645,1.19693,1840500008.0
2005-08-29 19:00:00,1.19693,1.1975,1.19686,1.19743,1154700004.0
2005-08-29 19:05:00,1.19747,1.19783,1.19726,1.19739,1860800004.0
2005-08-29 19:10:00,1.19737,1.1974,1.19703,1.19735,1385300006.0
2005-08-29 19:15:00,1.19733,1.19787,1.19733,1.19758,1620899997.0
2005-08-29 19:20:00,1.19755,1.19755,1.19716,1.1973,660600000.0
2005-08-29 19:25:00,1.19729,1.19759,1.19723,1.19732,903400006.0
2005-08-29 19:30:00,1.19731,1.19731,1.19694,1.19708,496600006.0
2005-08-29 19:35:00,1.19703,1.19712,1.1968,1.19697,1084700008.0
2005-08-29 19:40:00,1.19707,1.1976,1.19704,1.19757,711300006.0
2005-08-29 19:45:00,1.19755,1.19886,1.19755,1.19886,482200003.0
2005-08-29 19:50:00,1.19913,1.19977,1.1985,1.19942,545500010.0
2005-08-29 19:55:00,1.19944,1.19944,1.19845,1.19845,728200001.0
2005-08-29 20:00:00,1.19855,1.19902,1.19853,1.19888,1077600011.0
2005-08-29 20:05:00,1.19888,1.19897,1.19858,1.19888,976500005.0
2005-08-29 20:10:00,1.19891,1.19908,1.19888,1.19893,1129799999.0
2005-08-29 20:15:00,1.19898,1.19912,1.19885,1.19905,1508200005.0
2005-08-29 20:20:00,1.19903,1.19908,1.19865,1.19865,1916600000.0
2005-08-29 20:25:00,1.19872,1.19882,1.19821,1.19834,1686100007.0
2005-08-29 20:30:00,1.19833,1.19846,1.19777,1.19846,1317500004.0
2005-08-29 20:35:00,1.19855,1.19889,1.1984,1.19877,1546100001.0
2005-08-29 20:40:00,1.19873,1.19894,1.19854,1.19885,1622099996.0
2005-08-29 20:45:00,1.19883,1.19934,1.19873,1.19926,1039600002.0
2005-08-29 20:50:00,1.19924,1.20003,1.19924,1.19972,1077699996.0
2005-08-29 20:55:00,1.19982,1.2001,1.19961,1.2001,1781000011.0
2005-08-29 21:00:00,1.19992,1.20014,1.19866,1.19875,3150399998.0
2005-08-29 21:05:00,1.19867,1.19894,1.19851,1.19885,1832900013.0
2005-08-29 21:10:00,1.19885,1.1993,1.19874,1.19888,1957400005.0
2005-08-29 21:15:00,1.19881,1.19881,1.19822,1.19858,432500000.0
2005-08-29 21:20:00,1.19853,1.19865,1.1982,1.1982,250300001.0
2005-08-29 21:25:00,1.1983,1.19833,1.19805,1.19805,953700010.0
2005-08-29 21:30:00,1.1981,1.1981,1.19779,1.198,529800002.0
2005-08-29 21:35:00,1.19798,1.1982,1.19795,1.19808,714099998.0
2005-08-29 21:40:00,1.1981,1.19838,1.19802,1.19838,834400001.0
2005-08-29 21:45:00,1.19837,1.19861,1.19794,1.19801,908100000.0
2005-08-29 21:50:00,1.19795,1.19805,1.19792,1.19795,693290001.0
2005-08-29 21:55:00,1.198,1.19836,1.19791,1.19824,378599998.0
2005-08-29 22:00:00,1.19816,1.19825,1.19795,1.1982,941299998.0
2005-08-29 22:05:00,1.19825,1.19825,1.19753,1.19767,612700002.0
2005-08-29 22:10:00,1.19768,1.19806,1.19762,1.19792,546500001.0
2005-08-29 22:15:00,1.19798,1.19798,1.1977,1.19782,408400000.0
2005-08-29 22:20:00,1.1978,1.19795,1.19775,1.19795,737000012.0
2005-08-29 22:25:00,1.19795,1.19822,1.19777,1.19777,787100003.0
2005-08-29 22:30:00,1.19775,1.1982,1.19769,1.19773,766300010.0
2005-08-29 22:35:00,1.19777,1.19785,1.19755,1.19755,697300008.0
2005-08-29 22:40:00,1.19765,1.19765,1.19723,1.19725,587399995.0
2005-08-29 22:45:00,1.1973,1.19739,1.19698,1.19715,418700003.0
2005-08-29 22:50:00,1.19713,1.19787,1.19693,1.19758,598699993.0
2005-08-29 22:55:00,1.19757,1.1976,1.19705,1.19715,815900008.0
2005-08-29 23:00:00,1.1971,1.19844,1.1971,1.19794,386199998.0
2005-08-29 23:05:00,1.19802,1.19821,1.19763,1.19778,503800000.0
2005-08-29 23:10:00,1.19799,1.19894,1.1978,1.19884,633700003.0
2005-08-29 23:15:00,1.19908,1.19926,1.19874,1.19893,378900001.0
2005-08-29 23:20:00,1.19898,1.19918,1.19875,1.19889,513800001.0
2005-08-29 23:25:00,1.19903,1.19936,1.19862,1.19902,533199999.0
2005-08-29 23:30:00,1.19883,1.19924,1.19789,1.19902,351999997.0
2005-08-29 23:35:00,1.1989,1.19913,1.19781,1.19781,326300000.0
2005-08-29 23:40:00,1.19798,1.19905,1.19753,1.19898,543899999.0
2005-08-29 23:45:00,1.19911,1.19951,1.199,1.19918,588999999.0
2005-08-29 23:50:00,1.19918,1.19952,1.19906,1.19937,638900005.0
2005-08-29 23:55:00,1.19937,1.1994,1.19772,1.19871,467500003.0
2005-08-30 00:00:00,1.19887,1.19908,1.19723,1.19895,330099998.0
2005-08-30 00:05:00,1.19885,1.19891,1.19875,1.19885,326000001.0
2005-08-30 00:10:00,1.19882,1.19891,1.197,1.19882,365200001.0
2005-08-30 00:15:00,1.19882,1.19903,1.19878,1.19903,384900000.0
2005-08-30 00:20:00,1.199,1.1992,1.19869,1.19907,538300004.0
2005-08-30 00:25:00,1.19923,1.19928,1.19888,1.19919,543400006.0
2005-08-30 00:30:00,1.19925,1.19935,1.19912,1.19928,290199997.0
2005-08-30 00:35:00,1.1992,1.19932,1.19906,1.19923,337800002.0
2005-08-30 00:40:00,1.19927,1.1996,1.19925,1.1993,354500001.0
2005-08-30 00:45:00,1.19929,1.19932,1.19912,1.19915,388400005.0
2005-08-30 00:50:00,1.19925,1.19925,1.19873,1.19874,481200006.0
2005-08-30 00:55:00,1.1987,1.19875,1.19833,1.19833,370399998.0
2005-08-30 01:00:00,1.19828,1.19833,1.19736,1.19766,543900003.0
2005-08-30 01:05:00,1.19752,1.19761,1.1972,1.19741,446999999.0
2005-08-30 01:10:00,1.19736,1.19738,1.19693,1.19699,459999998.0
2005-08-30 01:15:00,1.19697,1.197,1.19683,1.19683,291399997.0
2005-08-30 01:20:00,1.19674,1.1969,1.19661,1.19678,265700005.0
2005-08-30 01:25:00,1.19688,1.19718,1.19683,1.19683,393799998.0
2005-08-30 01:30:00,1.19673,1.1974,1.19673,1.19695,277499996.0
2005-08-30 01:35:00,1.19701,1.19731,1.19683,1.19695,420899999.0
2005-08-30 01:40:00,1.19683,1.19716,1.19683,1.19702,252100004.0
2005-08-30 01:45:00,1.19707,1.19727,1.19695,1.19721,287100002.0
2005-08-30 01:50:00,1.19697,1.19745,1.1969,1.19736,332800004.0
2005-08-30 01:55:00,1.1969,1.19711,1.19675,1.1968,255699999.0
2005-08-30 02:00:00,1.19676,1.197,1.19676,1.19687,312299999.0
2005-08-30 02:05:00,1.19698,1.19717,1.19687,1.19709,405000002.0
2005-08-30 02:10:00,1.19706,1.19726,1.19705,1.19726,347899999.0
2005-08-30 02:15:00,1.19733,1.19733,1.1971,1.1972,333099997.0
2005-08-30 02:20:00,1.19715,1.19728,1.19657,1.19681,439600007.0
2005-08-30 02:25:00,1.19682,1.19691,1.19646,1.19688,359800001.0
2005-08-30 02:30:00,1.19691,1.19735,1.19685,1.19728,359099994.0
2005-08-30 02:35:00,1.19733,1.19733,1.19713,1.19725,296900001.0
2005-08-30 02:40:00,1.19713,1.19726,1.19713,1.19726,108800000.0
2005-08-30 02:45:00,1.19732,1.19743,1.19719,1.1972,237300003.0
2005-08-30 02:50:00,1.19718,1.19733,1.19718,1.1973,104900000.0
2005-08-30 02:55:00,1.1972,1.1972,1.19673,1.19685,194999999.0
2005-08-30 03:00:00,1.19682,1.1973,1.19675,1.19681,469999998.0
2005-08-30 03:05:00,1.19684,1.19715,1.19684,1.1971,253800004.0
2005-08-30 03:10:00,1.19707,1.19708,1.1967,1.19675,280000001.0
2005-08-30 03:15:00,1.19659,1.19675,1.19636,1.1967,433699998.0
2005-08-30 03:20:00,1.19685,1.19705,1.1968,1.19689,372199999.0
2005-08-30 03:25:00,1.1969,1.19695,1.1967,1.19673,255500005.0
2005-08-30 03:30:00,1.1968,1.19694,1.1966,1.19682,308500001.0
2005-08-30 03:35:00,1.19676,1.19735,1.19676,1.1973,369799995.0
2005-08-30 03:40:00,1.19725,1.19757,1.19724,1.19742,309800002.0
2005-08-30 03:45:00,1.19747,1.19763,1.19744,1.19755,447900009.0
2005-08-30 03:50:00,1.19741,1.19754,1.19705,1.19746,352499997.0
2005-08-30 03:55:00,1.1975,1.19769,1.19742,1.19755,262500004.0
2005-08-30 04:00:00,1.19748,1.19773,1.19721,1.19742,402600007.0
2005-08-30 04:05:00,1.1975,1.19755,1.19734,1.1974,228799998.0
2005-08-30 04:10:00,1.19752,1.19788,1.19745,1.19768,625799997.0
2005-08-30 04:15:00,1.19792,1.19807,1.19749,1.19777,303699999.0
2005-08-30 04:20:00,1.19799,1.19836,1.19773,1.19824,440299998.0
2005-08-30 04:25:00,1.1983,1.19856,1.19825,1.19827,219099998.0
2005-08-30 04:30:00,1.19825,1.19875,1.19798,1.1987,428400000.0
2005-08-30 04:35:00,1.19872,1.19884,1.19867,1.1987,248500000.0
2005-08-30 04:40:00,1.19871,1.19923,1.19871,1.19913,308900002.0
2005-08-30 04:45:00,1.19901,1.19915,1.19894,1.19897,468700001.0
2005-08-30 04:50:00,1.19898,1.19941,1.19898,1.19912,279200000.0
2005-08-30 04:55:00,1.19908,1.19922,1.19798,1.19905,346600000.0
2005-08-30 05:00:00,1.19906,1.19918,1.19899,1.19908,391200000.0
2005-08-30 05:05:00,1.19908,1.19978,1.19888,1.19955,346600002.0
2005-08-30 05:10:00,1.19955,1.19962,1.19928,1.1996,354000001.0
2005-08-30 05:15:00,1.19955,1.19968,1.19949,1.19952,273690000.0
2005-08-30 05:20:00,1.19968,1.19968,1.19945,1.19955,216899997.0
2005-08-30 05:25:00,1.19949,1.19961,1.19945,1.19947,179300003.0
2005-08-30 05:30:00,1.19942,1.19952,1.19929,1.19934,352300000.0
2005-08-30 05:35:00,1.19933,1.19945,1.19924,1.19937,538399994.0
2005-08-30 05:40:00,1.19929,1.19948,1.19927,1.19938,262099997.0
2005-08-30 05:45:00,1.1993,1.19953,1.1993,1.19953,250200005.0
2005-08-30 05:50:00,1.19945,1.19982,1.1994,1.19959,489400005.0
2005-08-30 05:55:00,1.19958,1.19966,1.19948,1.19961,487200000.0
2005-08-30 06:00:00,1.19968,1.19975,1.19953,1.19959,324400002.0
2005-08-30 06:05:00,1.19969,1.19974,1.19957,1.19972,376800003.0
2005-08-30 06:10:00,1.19998,1.2001,1.19977,1.19982,405000001.0
2005-08-30 06:15:00,1.19979,1.19982,1.1996,1.19961,566500002.0
2005-08-30 06:20:00,1.19955,1.19956,1.19927,1.19942,326200001.0
2005-08-30 06:25:00,1.19935,1.19951,1.1992,1.1995,376899994.0
2005-08-30 06:30:00,1.1995,1.19976,1.19935,1.19972,305899999.0
2005-08-30 06:35:00,1.19965,1.19975,1.19662,1.19928,432999998.0
2005-08-30 06:40:00,1.19937,1.19992,1.19927,1.19977,476989994.0
2005-08-30 06:45:00,1.19968,1.19968,1.19929,1.19935,341000000.0
2005-08-30 06:50:00,1.19941,1.19976,1.1992,1.1994,312000001.0
2005-08-30 06:55:00,1.19945,1.19945,1.1992,1.19936,458300001.0
2005-08-30 07:00:00,1.19935,1.19957,1.19932,1.19953,440300000.0
2005-08-30 07:05:00,1.19953,1.20043,1.19944,1.20009,266600002.0
2005-08-30 07:10:00,1.20007,1.20007,1.19962,1.19962,256100002.0
2005-08-30 07:15:00,1.19959,1.19967,1.19467,1.19785,374300005.0
2005-08-30 07:20:00,1.19857,1.19912,1.19628,1.19905,408099999.0
2005-08-30 07:25:00,1.1991,1.19915,1.19569,1.1989,501500004.0
2005-08-30 07:30:00,1.19881,1.19925,1.19867,1.19903,467599997.0
2005-08-30 07:35:00,1.19897,1.19928,1.19882,1.19897,436399999.0
2005-08-30 07:40:00,1.19785,1.19895,1.19567,1.19895,305900002.0
2005-08-30 07:45:00,1.19883,1.19902,1.19882,1.1989,395399997.0
2005-08-30 07:50:00,1.19895,1.19901,1.19875,1.19875,255600001.0
2005-08-30 07:55:00,1.1988,1.19901,1.19873,1.1989,259300002.0
2005-08-30 08:00:00,1.19885,1.19903,1.19701,1.19896,404299998.0
2005-08-30 08:05:00,1.1989,1.19895,1.19849,1.19883,401099999.0
2005-08-30 08:10:00,1.19873,1.19893,1.19649,1.19893,363599998.0
2005-08-30 08:15:00,1.199,1.19903,1.19668,1.19817,280200000.0
2005-08-30 08:20:00,1.19818,1.19835,1.19814,1.19828,368400001.0
2005-08-30 08:25:00,1.1983,1.1983,1.19807,1.1981,252099999.0
2005-08-30 08:30:00,1.19815,1.19827,1.1957,1.19782,497399996.0
2005-08-30 08:35:00,1.19787,1.19806,1.19766,1.19793,470600001.0
2005-08-30 08:40:00,1.19787,1.19797,1.19774,1.19788,227600002.0
2005-08-30 08:45:00,1.19775,1.19775,1.1974,1.19771,330700002.0
2005-08-30 08:50:00,1.19775,1.19777,1.19741,1.19748,354099999.0
2005-08-30 08:55:00,1.19721,1.19722,1.19624,1.19624,543400000.0
2005-08-30 09:00:00,1.19629,1.19695,1.19629,1.19695,413100001.0
2005-08-30 09:05:00,1.19707,1.19743,1.19699,1.19735,384299999.0
2005-08-30 09:10:00,1.1973,1.19765,1.19721,1.19749,312699998.0
2005-08-30 09:15:00,1.19737,1.19743,1.19696,1.19718,275200001.0
2005-08-30 09:20:00,1.19724,1.19724,1.19632,1.19641,211000000.0
2005-08-30 09:25:00,1.19656,1.19678,1.19632,1.1965,495099996.0
2005-08-30 09:30:00,1.19654,1.19661,1.19633,1.19635,336900002.0
2005-08-30 09:35:00,1.19598,1.19611,1.19524,1.19603,421199998.0
2005-08-30 09:40:00,1.196,1.19633,1.19592,1.19618,243400001.0
2005-08-30 09:45:00,1.19609,1.19628,1.19569,1.19578,644100008.0
2005-08-30 09:50:00,1.19571,1.19641,1.1957,1.1963,378700004.0
2005-08-30 09:55:00,1.1964,1.1965,1.19628,1.1965,240000001.0
2005-08-30 10:00:00,1.19647,1.19681,1.19645,1.19681,463100000.0
2005-08-30 10:05:00,1.19702,1.19754,1.19683,1.19734,304400001.0
2005-08-30 10:10:00,1.19709,1.19758,1.19685,1.1972,404900004.0
2005-08-30 10:15:00,1.19731,1.19755,1.19716,1.19731,837200003.0
2005-08-30 10:20:00,1.19735,1.1977,1.19727,1.19763,335299999.0
2005-08-30 10:25:00,1.19762,1.19775,1.19758,1.19768,388000003.0
2005-08-30 10:30:00,1.19765,1.19771,1.19729,1.19762,457499999.0
2005-08-30 10:35:00,1.19756,1.19858,1.19756,1.19844,589699995.0
2005-08-30 10:40:00,1.19846,1.19883,1.19807,1.19819,513000001.0
2005-08-30 10:45:00,1.19822,1.19822,1.19782,1.19805,609700003.0
2005-08-30 10:50:00,1.19804,1.19862,1.19796,1.19862,562300006.0
2005-08-30 10:55:00,1.19863,1.19865,1.19832,1.1984,402500000.0
2005-08-30 11:00:00,1.19835,1.19872,1.19835,1.19862,383399998.0
2005-08-30 11:05:00,1.19856,1.19858,1.19797,1.19797,316200000.0
2005-08-30 11:10:00,1.19786,1.19836,1.19778,1.19822,667500005.0
2005-08-30 11:15:00,1.19823,1.19868,1.19789,1.19856,512800000.0
2005-08-30 11:20:00,1.19863,1.19904,1.19855,1.19899,369599999.0
2005-08-30 11:25:00,1.1991,1.19965,1.1991,1.19915,530300003.0
2005-08-30 11:30:00,1.19918,1.19928,1.19903,1.19928,487799997.0
2005-08-30 11:35:00,1.19934,1.1999,1.19934,1.19974,416399996.0
2005-08-30 11:40:00,1.19972,1.20005,1.19965,1.19966,494100003.0
2005-08-30 11:45:00,1.19973,1.20078,1.19973,1.20074,522500002.0
2005-08-30 11:50:00,1.20077,1.20095,1.20067,1.20082,602500008.0
2005-08-30 11:55:00,1.2009,1.20098,1.20062,1.20082,431799999.0
2005-08-30 12:00:00,1.20083,1.20095,1.2007,1.20082,335299999.0
2005-08-30 12:05:00,1.20077,1.20085,1.20052,1.2007,423799997.0
2005-08-30 12:10:00,1.2007,1.20085,1.20065,1.20081,566500002.0
2005-08-30 12:15:00,1.20086,1.20102,1.20062,1.20062,358899999.0
2005-08-30 12:20:00,1.20062,1.20094,1.20038,1.20094,457900002.0
2005-08-30 12:25:00,1.20087,1.20108,1.20061,1.20061,534599999.0
2005-08-30 12:30:00,1.20059,1.20085,1.20047,1.20055,398400004.0
2005-08-30 12:35:00,1.20055,1.20086,1.20036,1.20044,482400001.0
2005-08-30 12:40:00,1.20047,1.20049,1.20007,1.2003,501600000.0
2005-08-30 12:45:00,1.2003,1.20073,1.2002,1.20073,338400005.0
2005-08-30 12:50:00,1.20083,1.20146,1.20083,1.20137,367800004.0
2005-08-30 12:55:00,1.20138,1.20157,1.20137,1.20153,368500004.0
2005-08-30 13:00:00,1.20153,1.20211,1.2015,1.20198,473500001.0
2005-08-30 13:05:00,1.20188,1.20194,1.20135,1.20145,320100004.0
2005-08-30 13:10:00,1.20138,1.2018,1.20124,1.2016,351699998.0
2005-08-30 13:15:00,1.20159,1.20201,1.20152,1.2019,351700003.0
2005-08-30 13:20:00,1.20188,1.20199,1.20159,1.20173,312099997.0
2005-08-30 13:25:00,1.20172,1.20221,1.20159,1.20195,299499999.0
2005-08-30 13:30:00,1.20191,1.20191,1.20123,1.20126,308100003.0
2005-08-30 13:35:00,1.2013,1.20135,1.20084,1.2009,370100003.0
2005-08-30 13:40:00,1.20085,1.20085,1.20052,1.20063,493000001.0
2005-08-30 13:45:00,1.20072,1.20088,1.20055,1.20055,335000000.0
2005-08-30 13:50:00,1.20062,1.20085,1.20049,1.20064,359000001.0
2005-08-30 13:55:00,1.20055,1.20069,1.20018,1.20043,322200001.0
2005-08-30 14:00:00,1.20047,1.20087,1.2003,1.20087,315500003.0
2005-08-30 14:05:00,1.20083,1.20089,1.20065,1.20073,402200000.0
2005-08-30 14:10:00,1.20086,1.20087,1.20032,1.2004,522000000.0
2005-08-30 14:15:00,1.20035,1.20064,1.20029,1.2003,432999998.0
2005-08-30 14:20:00,1.20018,1.20039,1.20006,1.20024,450999999.0
2005-08-30 14:25:00,1.20033,1.20095,1.20028,1.20095,417500003.0
2005-08-30 14:30:00,1.20086,1.20202,1.20086,1.20164,452900001.0
2005-08-30 14:35:00,1.20154,1.20154,1.20101,1.2011,529200006.0
2005-08-30 14:40:00,1.20107,1.20115,1.2001,1.20018,357199994.0
2005-08-30 14:45:00,1.20008,1.20034,1.19991,1.20034,552300000.0
2005-08-30 14:50:00,1.20033,1.20036,1.20009,1.20025,410400001.0
2005-08-30 14:55:00,1.20033,1.20033,1.19965,1.19982,304500002.0
2005-08-30 15:00:00,1.19993,1.20083,1.19993,1.20083,476000000.0
2005-08-30 15:05:00,1.20127,1.20261,1.20127,1.20207,629800004.0
2005-08-30 15:10:00,1.20221,1.20254,1.20043,1.20043,472800004.0
2005-08-30 15:15:00,1.20062,1.20114,1.20045,1.20105,316600004.0
2005-08-30 15:20:00,1.2011,1.20116,1.2008,1.20115,357300003.0
2005-08-30 15:25:00,1.20108,1.20108,1.2005,1.20083,401900001.0
2005-08-30 15:30:00,1.20076,1.20076,1.19982,1.19985,500600003.0
2005-08-30 15:35:00,1.19984,1.20028,1.19984,1.20002,560200002.0
2005-08-30 15:40:00,1.20007,1.20007,1.19972,1.19992,324499998.0
2005-08-30 15:45:00,1.19983,1.19983,1.19878,1.19916,440900000.0
2005-08-30 15:50:00,1.19901,1.19904,1.19811,1.19866,570699999.0
2005-08-30 15:55:00,1.19865,1.19888,1.19816,1.19854,455900000.0
2005-08-30 16:00:00,1.19847,1.19987,1.19847,1.19862,522900004.0
2005-08-30 16:05:00,1.19847,1.19855,1.19741,1.19741,386700000.0
2005-08-30 16:10:00,1.19711,1.19713,1.19665,1.19687,415800003.0
2005-08-30 16:15:00,1.19698,1.19704,1.19654,1.19667,546900000.0
2005-08-30 16:20:00,1.19655,1.19713,1.19654,1.19705,490600001.0
2005-08-30 16:25:00,1.1972,1.19775,1.19711,1.19763,559199997.0
2005-08-30 16:30:00,1.19754,1.19806,1.19735,1.19739,615500005.0
2005-08-30 16:35:00,1.19743,1.1976,1.1959,1.1959,482400008.0
2005-08-30 16:40:00,1.19555,1.19555,1.19437,1.19437,509900000.0
2005-08-30 16:45:00,1.19431,1.19434,1.19307,1.19399,612400007.0
2005-08-30 16:50:00,1.1939,1.19394,1.19258,1.19258,421099999.0
2005-08-30 16:55:00,1.19239,1.19331,1.19239,1.19306,447599995.0
2005-08-30 17:00:00,1.19303,1.19305,1.19225,1.19244,553100001.0
2005-08-30 17:05:00,1.192,1.192,1.19091,1.19125,308800000.0
2005-08-30 17:10:00,1.19091,1.19164,1.19085,1.19114,327099998.0
2005-08-30 17:15:00,1.19118,1.19127,1.19025,1.19036,454499998.0
2005-08-30 17:20:00,1.19037,1.19065,1.18959,1.18996,597600003.0
2005-08-30 17:25:00,1.19011,1.19117,1.18963,1.19117,370300000.0
2005-08-30 17:30:00,1.19121,1.19153,1.19111,1.19125,357700003.0
2005-08-30 17:35:00,1.1912,1.19155,1.19108,1.19155,431300000.0
2005-08-30 17:40:00,1.19182,1.19202,1.19099,1.19106,614199994.0
2005-08-30 17:45:00,1.19119,1.19134,1.1907,1.1907,256600002.0
2005-08-30 17:50:00,1.19057,1.19112,1.19057,1.19112,288300001.0
2005-08-30 17:55:00,1.19113,1.19194,1.19111,1.19177,476100001.0
2005-08-30 18:00:00,1.19172,1.19262,1.19172,1.19229,2694600007.0
2005-08-30 18:05:00,1.19245,1.19298,1.19244,1.19284,4620100007.0
2005-08-30 18:10:00,1.19291,1.1931,1.19187,1.19193,2120599999.0
2005-08-30 18:15:00,1.19183,1.19188,1.19092,1.19143,2876100014.0
2005-08-30 18:20:00,1.19152,1.193,1.19129,1.19296,2255300004.0
2005-08-30 18:25:00,1.19299,1.19338,1.19292,1.19302,2477099996.0
2005-08-30 18:30:00,1.193,1.19305,1.19247,1.19258,2642200005.0
2005-08-30 18:35:00,1.1924,1.1924,1.19197,1.19202,1274500000.0
2005-08-30 18:40:00,1.19204,1.19255,1.19204,1.19213,2201500009.0
2005-08-30 18:45:00,1.19216,1.19235,1.19199,1.19217,1022000003.0
2005-08-30 18:50:00,1.19211,1.19235,1.19174,1.19192,1069400004.0
2005-08-30 18:55:00,1.19197,1.19229,1.1919,1.19219,1750990008.0
2005-08-30 19:00:00,1.1922,1.19237,1.19207,1.19207,1102400004.0
2005-08-30 19:05:00,1.19208,1.19225,1.19195,1.19197,1835900000.0
2005-08-30 19:10:00,1.19202,1.19229,1.19187,1.19206,1187300003.0
2005-08-30 19:15:00,1.19201,1.19221,1.19187,1.19192,1444100009.0
2005-08-30 19:20:00,1.19193,1.1922,1.19187,1.1922,585400004.0
2005-08-30 19:25:00,1.1922,1.19228,1.19202,1.19216,702499994.0
2005-08-30 19:30:00,1.19222,1.19257,1.19207,1.19248,714899996.0
2005-08-30 19:35:00,1.19257,1.19357,1.19257,1.1934,1431200009.0
2005-08-30 19:40:00,1.19356,1.19369,1.19332,1.19362,791200005.0
2005-08-30 19:45:00,1.19368,1.19383,1.19322,1.19322,496100001.0
2005-08-30 19:50:00,1.19321,1.19328,1.19262,1.19265,492399995.0
2005-08-30 19:55:00,1.19282,1.19316,1.1928,1.19306,685700006.0
2005-08-30 20:00:00,1.19305,1.19324,1.19288,1.19288,1056400000.0
2005-08-30 20:05:00,1.1929,1.19305,1.19282,1.19284,1034800004.0
2005-08-30 20:10:00,1.19276,1.19276,1.1923,1.1924,1244599998.0
2005-08-30 20:15:00,1.19242,1.19244,1.19217,1.19225,1550900002.0
2005-08-30 20:20:00,1.19224,1.19247,1.19179,1.19193,2146500006.0
2005-08-30 20:25:00,1.19197,1.19197,1.19138,1.19145,1845100010.0
2005-08-30 20:30:00,1.19147,1.19201,1.19147,1.19167,1491199997.0
2005-08-30 20:35:00,1.19155,1.19187,1.19135,1.19185,1605099987.0
2005-08-30 20:40:00,1.19194,1.19198,1.19145,1.19192,1477600007.0
2005-08-30 20:45:00,1.19189,1.19189,1.19147,1.19163,924400001.0
2005-08-30 20:50:00,1.1916,1.19165,1.19093,1.19146,1060800004.0
2005-08-30 20:55:00,1.1916,1.19207,1.1916,1.19187,1686500009.0
2005-08-30 21:00:00,1.19182,1.19182,1.19078,1.19095,3017400006.0
2005-08-30 21:05:00,1.1909,1.19145,1.1907,1.19143,1894200007.0
2005-08-30 21:10:00,1.1915,1.1915,1.19114,1.19136,1856800006.0
2005-08-30 21:15:00,1.19135,1.19165,1.19123,1.19164,413400000.0
2005-08-30 21:20:00,1.19165,1.19175,1.19153,1.19165,386300004.0
2005-08-30 21:25:00,1.19164,1.19164,1.19108,1.19113,850400006.0
2005-08-30 21:30:00,1.19127,1.19161,1.19125,1.1916,563800008.0
2005-08-30 21:35:00,1.19154,1.19154,1.19125,1.19149,654300001.0
2005-08-30 21:40:00,1.19143,1.19153,1.19132,1.1914,876699992.0
2005-08-30 21:45:00,1.1914,1.19155,1.1911,1.19148,788899998.0
2005-08-30 21:50:00,1.19145,1.1915,1.19111,1.19115,637299999.0
2005-08-30 21:55:00,1.19122,1.19125,1.19101,1.19104,527500000.0
2005-08-30 22:00:00,1.19101,1.19148,1.19093,1.19132,1027400008.0
2005-08-30 22:05:00,1.1913,1.1917,1.19098,1.19104,709200001.0
2005-08-30 22:10:00,1.19161,1.19161,1.19131,1.19142,383399999.0
2005-08-30 22:15:00,1.19146,1.19146,1.19121,1.19129,593099995.0
2005-08-30 22:20:00,1.1913,1.19153,1.1913,1.19145,744099992.0
2005-08-30 22:25:00,1.19141,1.19141,1.19117,1.19125,868300003.0
2005-08-30 22:30:00,1.19125,1.19151,1.1912,1.1914,780599998.0
2005-08-30 22:35:00,1.19135,1.19136,1.19119,1.19125,736800002.0
2005-08-30 22:40:00,1.19135,1.19135,1.19113,1.19115,670200002.0
2005-08-30 22:45:00,1.1912,1.19136,1.19117,1.19125,351599999.0
2005-08-30 22:50:00,1.19131,1.19145,1.19122,1.19136,454899995.0
2005-08-30 22:55:00,1.19137,1.19157,1.19085,1.19095,813999998.0
2005-08-30 23:00:00,1.19075,1.19137,1.19073,1.19073,638300001.0
2005-08-30 23:05:00,1.19082,1.19094,1.19027,1.19058,588999999.0
2005-08-30 23:10:00,1.19038,1.19098,1.19027,1.19079,507100002.0
2005-08-30 23:15:00,1.19076,1.19112,1.19062,1.19074,424500004.0
2005-08-30 23:20:00,1.19085,1.19115,1.19057,1.1909,341000000.0
2005-08-30 23:25:00,1.19098,1.19098,1.19006,1.19093,576999995.0
2005-08-30 23:30:00,1.19078,1.19078,1.19042,1.19055,526400002.0
2005-08-30 23:35:00,1.19044,1.1908,1.19044,1.1908,267599999.0
2005-08-30 23:40:00,1.19077,1.19085,1.19058,1.19076,462000001.0
2005-08-30 23:45:00,1.19088,1.19088,1.19059,1.19066,384199995.0
2005-08-30 23:50:00,1.19096,1.19104,1.19017,1.19045,407900003.0
2005-08-30 23:55:00,1.19022,1.1904,1.18997,1.19038,330700002.0
2005-08-31 00:00:00,1.19043,1.19043,1.19023,1.1903,228900001.0
2005-08-31 00:05:00,1.19015,1.19025,1.19009,1.19025,342600000.0
2005-08-31 00:10:00,1.19022,1.19036,1.19018,1.19028,609700001.0
2005-08-31 00:15:00,1.1903,1.19037,1.19002,1.19016,378399997.0
2005-08-31 00:20:00,1.19032,1.19065,1.19013,1.19045,496299999.0
2005-08-31 00:25:00,1.19047,1.19055,1.19043,1.19045,331399998.0
2005-08-31 00:30:00,1.19045,1.19063,1.19043,1.19063,234799999.0
2005-08-31 00:35:00,1.19053,1.19063,1.19023,1.19055,358800000.0
2005-08-31 00:40:00,1.19057,1.19093,1.19057,1.19082,226199998.0
2005-08-31 00:45:00,1.1908,1.19103,1.19068,1.19075,346000001.0
2005-08-31 00:50:00,1.19085,1.19105,1.19077,1.19092,475000001.0
2005-08-31 00:55:00,1.1909,1.19095,1.19066,1.19068,366000002.0
2005-08-31 01:00:00,1.19062,1.19095,1.19062,1.1909,553300007.0
2005-08-31 01:05:00,1.19095,1.19105,1.19075,1.19105,108000000.0
2005-08-31 01:10:00,1.19102,1.1911,1.191,1.19105,104500000.0
2005-08-31 01:15:00,1.1911,1.19115,1.19091,1.19097,359900002.0
2005-08-31 01:20:00,1.19092,1.19132,1.19092,1.19122,109500001.0
2005-08-31 01:25:00,1.19137,1.19183,1.19135,1.19153,343800001.0
2005-08-31 01:30:00,1.19149,1.19161,1.19148,1.1916,328299999.0
2005-08-31 01:35:00,1.19161,1.19167,1.19139,1.19167,551599998.0
2005-08-31 01:40:00,1.1915,1.19168,1.19149,1.19153,195400002.0
2005-08-31 01:45:00,1.1915,1.19155,1.19121,1.1915,328300007.0
2005-08-31 01:50:00,1.19155,1.19166,1.19138,1.19165,399199999.0
2005-08-31 01:55:00,1.19156,1.19169,1.19134,1.1915,273900003.0
2005-08-31 02:00:00,1.19141,1.19145,1.19117,1.19117,384399992.0
2005-08-31 02:05:00,1.1914,1.19183,1.19105,1.19174,443899997.0
2005-08-31 02:10:00,1.19178,1.19188,1.19127,1.1914,329299999.0
2005-08-31 02:15:00,1.19145,1.19145,1.19071,1.1914,328900000.0
2005-08-31 02:20:00,1.19107,1.19155,1.19101,1.19145,319399999.0
2005-08-31 02:25:00,1.19145,1.19155,1.19143,1.1915,235000002.0
2005-08-31 02:30:00,1.19155,1.19176,1.19108,1.19118,383600002.0
2005-08-31 02:35:00,1.19107,1.19127,1.19091,1.19105,499899999.0
2005-08-31 02:40:00,1.19111,1.1913,1.19083,1.1911,210800002.0
2005-08-31 02:45:00,1.19105,1.19109,1.19076,1.19085,491299994.0
2005-08-31 02:50:00,1.19083,1.19228,1.19083,1.19215,368500003.0
2005-08-31 02:55:00,1.19208,1.19208,1.19171,1.19184,289400003.0
2005-08-31 03:00:00,1.1919,1.19195,1.19073,1.1908,519800002.0
2005-08-31 03:05:00,1.191,1.19162,1.191,1.19152,329299999.0
2005-08-31 03:10:00,1.1916,1.19183,1.19138,1.19138,286500001.0
2005-08-31 03:15:00,1.1914,1.19168,1.1914,1.1916,308100003.0
2005-08-31 03:20:00,1.19165,1.19203,1.1916,1.1919,266099999.0
2005-08-31 03:25:00,1.1919,1.19195,1.19172,1.19172,387400001.0
2005-08-31 03:30:00,1.1918,1.19231,1.19175,1.19231,256899998.0
2005-08-31 03:35:00,1.19225,1.1923,1.1918,1.19217,394200002.0
2005-08-31 03:40:00,1.19204,1.19242,1.19162,1.19169,457799994.0
2005-08-31 03:45:00,1.192,1.19223,1.192,1.19215,473600006.0
2005-08-31 03:50:00,1.19212,1.19226,1.19201,1.1921,299400000.0
2005-08-31 03:55:00,1.19213,1.19234,1.19155,1.19155,207500004.0
2005-08-31 04:00:00,1.19142,1.19162,1.19142,1.19159,136700000.0
2005-08-31 04:05:00,1.1916,1.19162,1.19139,1.19152,286700005.0
2005-08-31 04:10:00,1.19154,1.19173,1.19137,1.19137,666800004.0
2005-08-31 04:15:00,1.1914,1.1915,1.19104,1.19104,357200001.0
2005-08-31 04:20:00,1.19113,1.19137,1.19098,1.19113,463400006.0
2005-08-31 04:25:00,1.1912,1.19126,1.191,1.19117,117289998.0
2005-08-31 04:30:00,1.19117,1.1916,1.19117,1.19157,496100004.0
2005-08-31 04:35:00,1.19165,1.192,1.19154,1.19194,347200002.0
2005-08-31 04:40:00,1.19188,1.192,1.19172,1.1918,312299998.0
2005-08-31 04:45:00,1.19175,1.19189,1.19125,1.1914,308100000.0
2005-08-31 04:50:00,1.19128,1.19159,1.1912,1.19152,450400004.0
2005-08-31 04:55:00,1.1915,1.19166,1.19129,1.19136,407500003.0
2005-08-31 05:00:00,1.19147,1.19188,1.19143,1.19145,285100003.0
2005-08-31 05:05:00,1.1914,1.19141,1.19079,1.19123,383200004.0
2005-08-31 05:10:00,1.19149,1.19154,1.19122,1.19137,391299999.0
2005-08-31 05:15:00,1.19135,1.1914,1.19085,1.19138,282899996.0
2005-08-31 05:20:00,1.1916,1.19185,1.19153,1.19185,373400002.0
2005-08-31 05:25:00,1.19184,1.1924,1.19169,1.19236,248899998.0
2005-08-31 05:30:00,1.19237,1.19269,1.19237,1.19247,387300006.0
2005-08-31 05:35:00,1.19247,1.19253,1.19207,1.19235,420699999.0
2005-08-31 05:40:00,1.19228,1.19238,1.19207,1.19212,366400000.0
2005-08-31 05:45:00,1.1922,1.19235,1.1922,1.19233,235900000.0
2005-08-31 05:50:00,1.19222,1.19223,1.19158,1.19169,467499995.0
2005-08-31 05:55:00,1.19201,1.19219,1.19195,1.19205,259200002.0
2005-08-31 06:00:00,1.1921,1.19232,1.19199,1.19223,430400005.0
2005-08-31 06:05:00,1.19235,1.19238,1.19222,1.19234,384300006.0
2005-08-31 06:10:00,1.19245,1.19245,1.19195,1.1923,351100003.0
2005-08-31 06:15:00,1.1923,1.19237,1.19219,1.19221,469800002.0
2005-08-31 06:20:00,1.19217,1.19243,1.1921,1.1924,295799999.0
2005-08-31 06:25:00,1.19235,1.19247,1.1922,1.1924,345300002.0
2005-08-31 06:30:00,1.19242,1.19249,1.1923,1.19242,224900000.0
2005-08-31 06:35:00,1.19214,1.19248,1.19205,1.19247,361300001.0
2005-08-31 06:40:00,1.19255,1.19255,1.19223,1.19245,397100002.0
2005-08-31 06:45:00,1.1925,1.1928,1.19245,1.1927,349800003.0
2005-08-31 06:50:00,1.19268,1.19268,1.1923,1.1926,315699999.0
2005-08-31 06:55:00,1.19265,1.19275,1.1926,1.1927,391700001.0
2005-08-31 07:00:00,1.19265,1.19275,1.19253,1.1927,479300004.0
2005-08-31 07:05:00,1.19263,1.19275,1.19241,1.19251,310399999.0
2005-08-31 07:10:00,1.1928,1.19283,1.19231,1.1925,401600001.0
2005-08-31 07:15:00,1.19269,1.19277,1.19225,1.19234,435500000.0
2005-08-31 07:20:00,1.19239,1.1926,1.19238,1.19244,266900001.0
2005-08-31 07:25:00,1.19248,1.19258,1.19241,1.1925,366599997.0
2005-08-31 07:30:00,1.19245,1.1926,1.19243,1.1926,374799999.0
2005-08-31 07:35:00,1.19255,1.19275,1.19253,1.19267,353800002.0
2005-08-31 07:40:00,1.19265,1.19291,1.19256,1.19291,319200000.0
2005-08-31 07:45:00,1.19279,1.19292,1.1921,1.19215,359300003.0
2005-08-31 07:50:00,1.19212,1.1922,1.19181,1.19204,338100004.0
2005-08-31 07:55:00,1.1921,1.19215,1.19175,1.19204,479899995.0
2005-08-31 08:00:00,1.19205,1.19235,1.1918,1.19235,390299999.0
2005-08-31 08:05:00,1.1923,1.19252,1.19187,1.19232,534300001.0
2005-08-31 08:10:00,1.19242,1.1927,1.19234,1.19236,288200000.0
2005-08-31 08:15:00,1.1923,1.19258,1.19221,1.19235,398900003.0
2005-08-31 08:20:00,1.19215,1.19235,1.19201,1.19222,379900002.0
2005-08-31 08:25:00,1.19218,1.19225,1.19196,1.19215,343300003.0
2005-08-31 08:30:00,1.19219,1.19221,1.19058,1.19058,478599997.0
2005-08-31 08:35:00,1.19054,1.19054,1.18939,1.18939,453699998.0
2005-08-31 08:40:00,1.18937,1.18983,1.189,1.18949,320500001.0
2005-08-31 08:45:00,1.18948,1.1896,1.18923,1.18959,392300003.0
2005-08-31 08:50:00,1.18945,1.18962,1.18926,1.18957,479400003.0
2005-08-31 08:55:00,1.18954,1.18991,1.18944,1.18952,483500005.0
2005-08-31 09:00:00,1.18945,1.18951,1.18932,1.18941,332700002.0
2005-08-31 09:05:00,1.18946,1.18954,1.18915,1.18931,476100003.0
2005-08-31 09:10:00,1.18928,1.19027,1.18916,1.19019,406500001.0
2005-08-31 09:15:00,1.19013,1.19014,1.1896,1.1896,395000004.0
2005-08-31 09:20:00,1.18968,1.19014,1.18968,1.19004,342989998.0
2005-08-31 09:25:00,1.19015,1.19055,1.19014,1.19037,374300001.0
2005-08-31 09:30:00,1.19042,1.19075,1.19035,1.19073,364799997.0
2005-08-31 09:35:00,1.19082,1.19084,1.19051,1.19062,361499998.0
2005-08-31 09:40:00,1.19054,1.19074,1.19052,1.1907,264699996.0
2005-08-31 09:45:00,1.19048,1.19048,1.19033,1.1904,223790002.0
2005-08-31 09:50:00,1.19035,1.19056,1.19034,1.19045,413000003.0
2005-08-31 09:55:00,1.19056,1.19104,1.19054,1.19103,358199997.0
2005-08-31 10:00:00,1.19094,1.1912,1.19057,1.19103,515699996.0
2005-08-31 10:05:00,1.19115,1.19125,1.19063,1.1909,569299999.0
2005-08-31 10:10:00,1.1911,1.19111,1.19015,1.19021,205999999.0
2005-08-31 10:15:00,1.19029,1.19054,1.19025,1.19053,629999998.0
2005-08-31 10:20:00,1.1906,1.19091,1.19038,1.19074,520299999.0
2005-08-31 10:25:00,1.1907,1.19099,1.19063,1.19088,347999995.0
2005-08-31 10:30:00,1.1908,1.19102,1.19068,1.19098,439800000.0
2005-08-31 10:35:00,1.19093,1.19139,1.19093,1.19122,699199995.0
2005-08-31 10:40:00,1.19116,1.1915,1.19107,1.19122,553500002.0
2005-08-31 10:45:00,1.19127,1.19135,1.19075,1.19085,536899998.0
2005-08-31 10:50:00,1.19084,1.19115,1.19067,1.19115,534600005.0
2005-08-31 10:55:00,1.1911,1.19123,1.19095,1.19115,465499998.0
2005-08-31 11:00:00,1.19112,1.1912,1.19093,1.19102,321199996.0
2005-08-31 11:05:00,1.19098,1.19197,1.19098,1.19197,332700005.0
2005-08-31 11:10:00,1.19215,1.19265,1.19215,1.19232,618600004.0
2005-08-31 11:15:00,1.19233,1.19244,1.19175,1.19182,436200001.0
2005-08-31 11:20:00,1.19206,1.19206,1.19124,1.19163,550900006.0
2005-08-31 11:25:00,1.19172,1.19172,1.19122,1.19122,571200005.0
2005-08-31 11:30:00,1.19127,1.19168,1.19113,1.1916,523700003.0
2005-08-31 11:35:00,1.1916,1.19178,1.1913,1.19135,461600001.0
2005-08-31 11:40:00,1.19133,1.19145,1.19106,1.19115,555000000.0
2005-08-31 11:45:00,1.19122,1.19122,1.19065,1.19078,414600001.0
2005-08-31 11:50:00,1.19053,1.19053,1.18903,1.18981,507099998.0
2005-08-31 11:55:00,1.19,1.19102,1.19,1.19089,455199999.0
2005-08-31 12:00:00,1.191,1.19127,1.19082,1.19102,305499998.0
2005-08-31 12:05:00,1.19106,1.19145,1.19106,1.1914,338700002.0
2005-08-31 12:10:00,1.19151,1.19167,1.19082,1.19108,548699999.0
2005-08-31 12:15:00,1.19119,1.19143,1.19101,1.19105,523599997.0
2005-08-31 12:20:00,1.191,1.19131,1.19095,1.19105,464400000.0
2005-08-31 12:25:00,1.19107,1.19115,1.19019,1.19019,457100001.0
2005-08-31 12:30:00,1.19019,1.19064,1.19012,1.19044,399500001.0
2005-08-31 12:35:00,1.1907,1.19156,1.1907,1.19135,485899997.0
2005-08-31 12:40:00,1.19141,1.19141,1.19075,1.19099,657699994.0
2005-08-31 12:45:00,1.19098,1.1913,1.19058,1.19079,356900000.0
2005-08-31 12:50:00,1.19084,1.19089,1.19039,1.1907,462199996.0
2005-08-31 12:55:00,1.19077,1.19108,1.19071,1.19108,407500001.0
2005-08-31 13:00:00,1.19097,1.19154,1.19082,1.1914,467990006.0
2005-08-31 13:05:00,1.19148,1.19161,1.19105,1.19112,391899999.0
2005-08-31 13:10:00,1.1913,1.19165,1.1912,1.1912,547500006.0
2005-08-31 13:15:00,1.1912,1.19131,1.19113,1.1912,274900004.0
2005-08-31 13:20:00,1.19063,1.19115,1.19059,1.19088,351500002.0
2005-08-31 13:25:00,1.19086,1.1915,1.19073,1.19127,520700001.0
2005-08-31 13:30:00,1.19121,1.19273,1.19113,1.19273,454100001.0
2005-08-31 13:35:00,1.19327,1.19335,1.1922,1.19224,344700000.0
2005-08-31 13:40:00,1.19223,1.19226,1.1915,1.19153,661100003.0
2005-08-31 13:45:00,1.19132,1.19138,1.19091,1.19091,344699999.0
2005-08-31 13:50:00,1.19089,1.19214,1.19087,1.19214,402400000.0
2005-08-31 13:55:00,1.19225,1.1928,1.19206,1.1928,610399996.0
2005-08-31 14:00:00,1.19271,1.19302,1.19266,1.19302,472899996.0
2005-08-31 14:05:00,1.19292,1.19316,1.19258,1.19278,590700010.0
2005-08-31 14:10:00,1.19307,1.19324,1.19262,1.19262,625500005.0
2005-08-31 14:15:00,1.19255,1.19277,1.19227,1.19241,361599998.0
2005-08-31 14:20:00,1.19238,1.19306,1.19234,1.1927,459000001.0
2005-08-31 14:25:00,1.19262,1.19267,1.19219,1.1923,526389999.0
2005-08-31 14:30:00,1.19235,1.19235,1.19118,1.19118,481400003.0
2005-08-31 14:35:00,1.19115,1.19139,1.1898,1.19006,493300000.0
2005-08-31 14:40:00,1.18995,1.18995,1.1894,1.18976,571600003.0
2005-08-31 14:45:00,1.18976,1.19077,1.18948,1.19042,483400000.0
2005-08-31 14:50:00,1.19035,1.19035,1.18877,1.18899,312600004.0
2005-08-31 14:55:00,1.18899,1.18903,1.18799,1.18799,560099999.0
2005-08-31 15:00:00,1.18811,1.18968,1.18811,1.1894,420800002.0
2005-08-31 15:05:00,1.18938,1.18984,1.18938,1.18961,521990006.0
2005-08-31 15:10:00,1.18966,1.19041,1.18962,1.1904,492299995.0
2005-08-31 15:15:00,1.19055,1.19101,1.19045,1.19085,513099998.0
2005-08-31 15:20:00,1.19078,1.19111,1.19068,1.19108,521100000.0
2005-08-31 15:25:00,1.19116,1.19132,1.19082,1.19095,382099995.0
2005-08-31 15:30:00,1.19093,1.19123,1.19081,1.19116,492100004.0
2005-08-31 15:35:00,1.19116,1.19126,1.19086,1.19121,448500003.0
2005-08-31 15:40:00,1.19116,1.19123,1.19082,1.19105,349899995.0
2005-08-31 15:45:00,1.19098,1.19222,1.19092,1.19222,495800003.0
2005-08-31 15:50:00,1.1924,1.1924,1.1914,1.19159,652800007.0
2005-08-31 15:55:00,1.1913,1.1913,1.18951,1.18979,385600002.0
2005-08-31 16:00:00,1.18949,1.18949,1.18768,1.18779,467400000.0
2005-08-31 16:05:00,1.18787,1.1889,1.18741,1.18838,561200002.0
2005-08-31 16:10:00,1.1883,1.18833,1.18757,1.18821,539500003.0
2005-08-31 16:15:00,1.1881,1.18896,1.18759,1.18768,384200001.0
2005-08-31 16:20:00,1.18759,1.18769,1.18623,1.18623,481899999.0
2005-08-31 16:25:00,1.18603,1.18675,1.18578,1.18605,520100000.0
2005-08-31 16:30:00,1.1861,1.18624,1.18494,1.1854,574700004.0
2005-08-31 16:35:00,1.18551,1.18773,1.18539,1.18713,541500003.0
2005-08-31 16:40:00,1.18711,1.18719,1.18644,1.18674,434000000.0
2005-08-31 16:45:00,1.18679,1.188,1.18669,1.188,469700003.0
2005-08-31 16:50:00,1.18805,1.18874,1.18695,1.18695,525000002.0
2005-08-31 16:55:00,1.1868,1.18807,1.18671,1.18794,375499996.0
2005-08-31 17:00:00,1.18792,1.18814,1.18759,1.188,390600003.0
2005-08-31 17:05:00,1.188,1.18941,1.188,1.18888,619899998.0
2005-08-31 17:10:00,1.18872,1.18967,1.18863,1.18961,458400004.0
2005-08-31 17:15:00,1.1894,1.18966,1.18932,1.18954,393100001.0
2005-08-31 17:20:00,1.1893,1.18958,1.18904,1.18905,618799998.0
2005-08-31 17:25:00,1.18907,1.18929,1.18885,1.18922,446200000.0
2005-08-31 17:30:00,1.18918,1.18942,1.18852,1.18859,444400004.0
2005-08-31 17:35:00,1.18845,1.18845,1.18816,1.1883,254499999.0
2005-08-31 17:40:00,1.18837,1.18843,1.18758,1.18773,443699996.0
2005-08-31 17:45:00,1.18775,1.18835,1.18759,1.18835,363100004.0
2005-08-31 17:50:00,1.18866,1.18895,1.18834,1.18851,507800004.0
2005-08-31 17:55:00,1.18847,1.18913,1.18838,1.18867,569899996.0
2005-08-31 18:00:00,1.18843,1.18843,1.1877,1.18783,3103800012.0
2005-08-31 18:05:00,1.1879,1.188,1.18745,1.18747,4443700012.0
2005-08-31 18:10:00,1.18744,1.18765,1.18702,1.18705,2410700018.0
2005-08-31 18:15:00,1.18687,1.18687,1.1864,1.18654,2840800003.0
2005-08-31 18:20:00,1.18667,1.18673,1.18607,1.18623,1853900008.0
2005-08-31 18:25:00,1.18618,1.18641,1.18568,1.18613,2850600001.0
2005-08-31 18:30:00,1.18601,1.18601,1.18528,1.1854,2706099999.0
2005-08-31 18:35:00,1.18535,1.18572,1.18513,1.1857,1404700008.0
2005-08-31 18:40:00,1.1857,1.18593,1.18558,1.18578,2488200019.0
2005-08-31 18:45:00,1.18588,1.18591,1.18375,1.18375,1152700002.0
2005-08-31 18:50:00,1.18385,1.18523,1.18385,1.1852,1124900002.0
2005-08-31 18:55:00,1.18522,1.18522,1.18425,1.18425,1696399995.0
2005-08-31 19:00:00,1.18428,1.18443,1.18328,1.18328,1231700000.0
2005-08-31 19:05:00,1.18328,1.18395,1.18328,1.18377,1896800015.0
2005-08-31 19:10:00,1.1838,1.18397,1.18334,1.18397,1189899994.0
2005-08-31 19:15:00,1.18418,1.1847,1.18399,1.1846,1607689999.0
2005-08-31 19:20:00,1.18463,1.18474,1.18395,1.18401,683499997.0
2005-08-31 19:25:00,1.18405,1.18431,1.18383,1.1841,615900001.0
2005-08-31 19:30:00,1.18417,1.18473,1.18404,1.1846,625200007.0
2005-08-31 19:35:00,1.18464,1.18568,1.18455,1.18565,1557800002.0
2005-08-31 19:40:00,1.18565,1.18628,1.18549,1.18598,851900004.0
2005-08-31 19:45:00,1.18586,1.186,1.18565,1.18565,525599997.0
2005-08-31 19:50:00,1.18549,1.18656,1.1854,1.18638,503099997.0
2005-08-31 19:55:00,1.18651,1.1873,1.18626,1.18715,909100000.0
2005-08-31 20:00:00,1.18727,1.18755,1.18659,1.18659,972000004.0
2005-08-31 20:05:00,1.18654,1.18677,1.18643,1.18654,1030000003.0
2005-08-31 20:10:00,1.1865,1.1867,1.18625,1.18639,1164799999.0
2005-08-31 20:15:00,1.18648,1.18661,1.18551,1.18555,1692200003.0
2005-08-31 20:20:00,1.18555,1.18571,1.1847,1.18485,1738999993.0
2005-08-31 20:25:00,1.18498,1.18575,1.18498,1.18549,1707399996.0
2005-08-31 20:30:00,1.18541,1.18614,1.18524,1.18604,1660199998.0
2005-08-31 20:35:00,1.18605,1.18624,1.18576,1.18602,1400499997.0
2005-08-31 20:40:00,1.18602,1.18656,1.18582,1.18655,1621000013.0
2005-08-31 20:45:00,1.18642,1.18645,1.18569,1.18595,1065400007.0
2005-08-31 20:50:00,1.1859,1.18614,1.18577,1.18577,992900007.0
2005-08-31 20:55:00,1.18592,1.18633,1.18579,1.1862,1828100003.0
2005-08-31 21:00:00,1.18614,1.1862,1.18582,1.18595,2762400020.0
2005-08-31 21:05:00,1.18592,1.18595,1.18559,1.18582,1585700003.0
2005-08-31 21:10:00,1.18586,1.18627,1.18583,1.1862,1772700005.0
2005-08-31 21:15:00,1.18619,1.18699,1.18619,1.18694,504899997.0
2005-08-31 21:20:00,1.1869,1.1869,1.18641,1.18645,297100002.0
2005-08-31 21:25:00,1.18662,1.1867,1.18629,1.18629,817900001.0
2005-08-31 21:30:00,1.18633,1.18657,1.18617,1.18643,634500002.0
2005-08-31 21:35:00,1.18662,1.18686,1.18639,1.1868,639500004.0
2005-08-31 21:40:00,1.1868,1.18697,1.18672,1.1868,512599999.0
2005-08-31 21:45:00,1.1868,1.18685,1.18639,1.18668,634799996.0
2005-08-31 21:50:00,1.18665,1.1867,1.18646,1.18646,530799996.0
2005-08-31 21:55:00,1.18652,1.18662,1.18635,1.18657,515300008.0
2005-08-31 22:00:00,1.1866,1.18677,1.18646,1.1867,942199999.0
2005-08-31 22:05:00,1.18665,1.1868,1.18655,1.1868,913800003.0
2005-08-31 22:10:00,1.18683,1.18683,1.18652,1.18655,536300002.0
2005-08-31 22:15:00,1.18657,1.18658,1.18645,1.1865,499799997.0
2005-08-31 22:20:00,1.18649,1.18653,1.18635,1.18645,671800009.0
2005-08-31 22:25:00,1.1864,1.1864,1.18609,1.18625,861999999.0
2005-08-31 22:30:00,1.18627,1.18681,1.18625,1.18663,799900005.0
2005-08-31 22:35:00,1.18662,1.18668,1.1865,1.18653,541999999.0
2005-08-31 22:40:00,1.18658,1.1866,1.18606,1.18606,698500000.0
2005-08-31 22:45:00,1.18617,1.18663,1.1861,1.18649,394300000.0
2005-08-31 22:50:00,1.18658,1.18726,1.18652,1.18726,598000002.0
2005-08-31 22:55:00,1.18745,1.18777,1.18695,1.18705,668299998.0
2005-08-31 23:00:00,1.18732,1.18753,1.18686,1.18728,616900004.0
2005-08-31 23:05:00,1.18717,1.18796,1.18712,1.18774,564700003.0
2005-08-31 23:10:00,1.1877,1.18823,1.18735,1.18783,609499995.0
2005-08-31 23:15:00,1.18791,1.18835,1.18774,1.18825,334400000.0
2005-08-31 23:20:00,1.18823,1.18891,1.18813,1.18837,542200001.0
2005-08-31 23:25:00,1.18839,1.18878,1.18815,1.18844,638500001.0
2005-08-31 23:30:00,1.18835,1.18857,1.18771,1.18827,417699996.0
2005-08-31 23:35:00,1.1881,1.18835,1.1881,1.18835,242499997.0
2005-08-31 23:40:00,1.18837,1.18845,1.18802,1.18811,386299999.0
2005-08-31 23:45:00,1.18844,1.18846,1.18795,1.18815,408700002.0
2005-08-31 23:50:00,1.18805,1.1883,1.18769,1.1883,487600001.0
2005-08-31 23:55:00,1.18822,1.18826,1.18792,1.18814,224600000.0
2005-09-01 00:00:00,1.1882,1.1882,1.18786,1.1881,345900001.0
2005-09-01 00:05:00,1.18805,1.18815,1.18791,1.18812,526200002.0
2005-09-01 00:10:00,1.1881,1.18825,1.18798,1.1882,332600000.0
2005-09-01 00:15:00,1.1882,1.18827,1.18777,1.18813,331100002.0
2005-09-01 00:20:00,1.188,1.18821,1.1878,1.18812,572499995.0
2005-09-01 00:25:00,1.188,1.188,1.1875,1.18783,316700004.0
2005-09-01 00:30:00,1.18779,1.18788,1.18767,1.18788,285499999.0
2005-09-01 00:35:00,1.18782,1.18782,1.18762,1.1877,223100000.0
2005-09-01 00:40:00,1.18776,1.18836,1.18776,1.18814,382400004.0
2005-09-01 00:45:00,1.18805,1.18825,1.18799,1.18815,487400007.0
2005-09-01 00:50:00,1.18823,1.18849,1.18802,1.18849,474799998.0
2005-09-01 00:55:00,1.18828,1.1887,1.18826,1.1885,229700000.0
2005-09-01 01:00:00,1.18849,1.18853,1.1883,1.18831,537000001.0
2005-09-01 01:05:00,1.18809,1.18841,1.18793,1.18823,420799998.0
2005-09-01 01:10:00,1.18838,1.18841,1.18819,1.18819,200300003.0
2005-09-01 01:15:00,1.18823,1.18846,1.18821,1.1884,301800000.0
2005-09-01 01:20:00,1.18816,1.18857,1.18816,1.18842,247700000.0
2005-09-01 01:25:00,1.1885,1.1887,1.18845,1.1886,306200000.0
2005-09-01 01:30:00,1.18853,1.1887,1.1885,1.18865,197700003.0
2005-09-01 01:35:00,1.18871,1.18872,1.18853,1.18871,435700003.0
2005-09-01 01:40:00,1.1886,1.18875,1.18845,1.1885,148900002.0
2005-09-01 01:45:00,1.18854,1.18862,1.18848,1.1885,176199999.0
2005-09-01 01:50:00,1.18847,1.18855,1.18845,1.1885,276799998.0
2005-09-01 01:55:00,1.1884,1.18855,1.18831,1.18846,207300002.0
2005-09-01 02:00:00,1.18845,1.18881,1.1884,1.1887,443499997.0
2005-09-01 02:05:00,1.18873,1.18873,1.18847,1.18855,402700000.0
2005-09-01 02:10:00,1.18858,1.18868,1.18842,1.18863,311700002.0
2005-09-01 02:15:00,1.18851,1.18881,1.18837,1.1887,281499998.0
2005-09-01 02:20:00,1.18865,1.18895,1.18864,1.18885,251599999.0
2005-09-01 02:25:00,1.18885,1.18895,1.18883,1.1889,217790004.0
2005-09-01 02:30:00,1.18893,1.18893,1.18838,1.18853,501200001.0
2005-09-01 02:35:00,1.18866,1.18888,1.18846,1.18864,379099999.0
2005-09-01 02:40:00,1.18857,1.18895,1.1885,1.18884,355000004.0
2005-09-01 02:45:00,1.18865,1.18889,1.18845,1.18856,444300001.0
2005-09-01 02:50:00,1.18881,1.18926,1.18881,1.18918,343300003.0
2005-09-01 02:55:00,1.18932,1.18974,1.1888,1.18885,440899996.0
2005-09-01 03:00:00,1.18897,1.18912,1.18775,1.18775,398199996.0
2005-09-01 03:05:00,1.1878,1.18835,1.1878,1.1883,408500001.0
2005-09-01 03:10:00,1.18842,1.1888,1.18827,1.18862,388600000.0
2005-09-01 03:15:00,1.1887,1.18885,1.18827,1.18874,467499997.0
2005-09-01 03:20:00,1.18888,1.18904,1.18869,1.18903,480500004.0
2005-09-01 03:25:00,1.18932,1.18962,1.18907,1.18952,473000004.0
2005-09-01 03:30:00,1.18959,1.18959,1.1892,1.18935,262590001.0
2005-09-01 03:35:00,1.1891,1.18972,1.18904,1.18961,264400002.0
2005-09-01 03:40:00,1.18959,1.19003,1.18949,1.18959,315300000.0
2005-09-01 03:45:00,1.18963,1.18963,1.18925,1.18949,399399999.0
2005-09-01 03:50:00,1.18957,1.18964,1.18908,1.1894,637000004.0
2005-09-01 03:55:00,1.18952,1.18958,1.18913,1.18928,459290002.0
2005-09-01 04:00:00,1.18952,1.18968,1.18928,1.18943,397200003.0
2005-09-01 04:05:00,1.18943,1.18967,1.1893,1.18945,364999998.0
2005-09-01 04:10:00,1.18938,1.18952,1.18927,1.18927,420600002.0
2005-09-01 04:15:00,1.18931,1.18952,1.18902,1.18902,241100002.0
2005-09-01 04:20:00,1.18942,1.18944,1.18887,1.18897,493099999.0
2005-09-01 04:25:00,1.18914,1.1892,1.18872,1.18891,349700000.0
2005-09-01 04:30:00,1.18894,1.1891,1.18846,1.1891,431499996.0
2005-09-01 04:35:00,1.18884,1.18913,1.18857,1.18913,359399996.0
2005-09-01 04:40:00,1.18921,1.1893,1.189,1.18916,420699995.0
2005-09-01 04:45:00,1.1891,1.1895,1.18883,1.1895,570600007.0
2005-09-01 04:50:00,1.18953,1.18983,1.18935,1.18968,474000002.0
2005-09-01 04:55:00,1.18963,1.18972,1.18936,1.18939,380100002.0
2005-09-01 05:00:00,1.18929,1.1896,1.18902,1.18923,443199995.0
2005-09-01 05:05:00,1.18938,1.18969,1.18931,1.18956,337700001.0
2005-09-01 05:10:00,1.18943,1.18984,1.18927,1.18953,505799999.0
2005-09-01 05:15:00,1.18939,1.18998,1.18937,1.18998,490500002.0
2005-09-01 05:20:00,1.1899,1.19,1.18932,1.18932,285200002.0
2005-09-01 05:25:00,1.18923,1.19012,1.18923,1.18986,281800001.0
2005-09-01 05:30:00,1.1895,1.18991,1.18946,1.18974,643400000.0
2005-09-01 05:35:00,1.1898,1.19007,1.18949,1.18995,498800003.0
2005-09-01 05:40:00,1.18992,1.18999,1.18961,1.18961,545600001.0
2005-09-01 05:45:00,1.18948,1.18999,1.18948,1.18993,543200005.0
2005-09-01 05:50:00,1.18987,1.18994,1.18915,1.18952,578900003.0
2005-09-01 05:55:00,1.18948,1.18976,1.18908,1.18962,413600001.0
2005-09-01 06:00:00,1.18962,1.18974,1.18926,1.18969,531799998.0
2005-09-01 06:05:00,1.1896,1.18977,1.1893,1.18933,395800000.0
2005-09-01 06:10:00,1.18987,1.19001,1.18935,1.18942,495400002.0
2005-09-01 06:15:00,1.18967,1.18982,1.18938,1.18962,496099997.0
2005-09-01 06:20:00,1.18955,1.18985,1.18946,1.18956,364199997.0
2005-09-01 06:25:00,1.18965,1.18974,1.18914,1.18953,529600002.0
2005-09-01 06:30:00,1.18932,1.18987,1.18921,1.18935,284200003.0
2005-09-01 06:35:00,1.18925,1.18988,1.18925,1.18981,353000002.0
2005-09-01 06:40:00,1.18943,1.18949,1.18902,1.18906,371499996.0
2005-09-01 06:45:00,1.18925,1.18952,1.18917,1.18946,467000000.0
2005-09-01 06:50:00,1.18963,1.18963,1.18896,1.18904,417999997.0
2005-09-01 06:55:00,1.18912,1.18929,1.18883,1.1891,379100000.0
2005-09-01 07:00:00,1.18888,1.1894,1.18888,1.18916,557200002.0
2005-09-01 07:05:00,1.18929,1.18934,1.18898,1.18898,286099999.0
2005-09-01 07:10:00,1.189,1.18947,1.18887,1.18947,421300002.0
2005-09-01 07:15:00,1.18949,1.18957,1.18895,1.18934,488400007.0
2005-09-01 07:20:00,1.18925,1.18945,1.18909,1.18915,374300003.0
2005-09-01 07:25:00,1.18926,1.18939,1.18902,1.18919,551000009.0
2005-09-01 07:30:00,1.18927,1.18952,1.189,1.18919,545400009.0
2005-09-01 07:35:00,1.18917,1.18946,1.18888,1.18938,418400002.0
2005-09-01 07:40:00,1.18903,1.18945,1.18898,1.18909,319500001.0
2005-09-01 07:45:00,1.18912,1.18949,1.18904,1.1891,488300003.0
2005-09-01 07:50:00,1.1892,1.18955,1.18895,1.18915,368899999.0
2005-09-01 07:55:00,1.18924,1.18932,1.18894,1.18909,475290002.0
2005-09-01 08:00:00,1.18918,1.18929,1.18886,1.18903,523899997.0
2005-09-01 08:05:00,1.18912,1.18929,1.18888,1.18912,349400000.0
2005-09-01 08:10:00,1.18919,1.18923,1.1887,1.18919,436600008.0
2005-09-01 08:15:00,1.18917,1.18942,1.18798,1.18924,466200002.0
2005-09-01 08:20:00,1.18918,1.18929,1.18907,1.18926,421000002.0
2005-09-01 08:25:00,1.18926,1.18938,1.18915,1.18931,381000002.0
2005-09-01 08:30:00,1.18923,1.18977,1.18921,1.18939,473000000.0
2005-09-01 08:35:00,1.18956,1.18987,1.18936,1.18981,405000003.0
2005-09-01 08:40:00,1.18992,1.19001,1.18952,1.18999,392999999.0
2005-09-01 08:45:00,1.18988,1.19022,1.1898,1.19021,466000003.0
2005-09-01 08:50:00,1.18976,1.19013,1.18976,1.19005,508799995.0
2005-09-01 08:55:00,1.18999,1.19006,1.18913,1.18941,574200008.0
2005-09-01 09:00:00,1.18948,1.18961,1.18925,1.18941,363600004.0
2005-09-01 09:05:00,1.18952,1.18961,1.18915,1.18941,467100001.0
2005-09-01 09:10:00,1.18945,1.18955,1.18897,1.18905,363189999.0
2005-09-01 09:15:00,1.18895,1.18909,1.18769,1.18795,447999998.0
2005-09-01 09:20:00,1.1881,1.18839,1.18751,1.18805,510399998.0
2005-09-01 09:25:00,1.18814,1.18851,1.18814,1.18851,245400000.0
2005-09-01 09:30:00,1.18841,1.18864,1.18808,1.1883,476400002.0
2005-09-01 09:35:00,1.18823,1.18835,1.18797,1.18809,452099999.0
2005-09-01 09:40:00,1.18812,1.18847,1.18792,1.18825,544500004.0
2005-09-01 09:45:00,1.18837,1.18856,1.18805,1.18856,314599999.0
2005-09-01 09:50:00,1.18853,1.18883,1.1884,1.18853,489400001.0
2005-09-01 09:55:00,1.18858,1.18878,1.18846,1.18854,470399998.0
2005-09-01 10:00:00,1.18855,1.18878,1.1882,1.18838,635299999.0
2005-09-01 10:05:00,1.1885,1.18852,1.18806,1.18806,323500004.0
2005-09-01 10:10:00,1.18796,1.18822,1.18773,1.18806,413400002.0
2005-09-01 10:15:00,1.18818,1.18827,1.1878,1.18806,668300000.0
2005-09-01 10:20:00,1.18806,1.18808,1.18747,1.1876,555300001.0
2005-09-01 10:25:00,1.18765,1.18779,1.18751,1.18758,419300000.0
2005-09-01 10:30:00,1.18758,1.18885,1.18758,1.18865,667400003.0
2005-09-01 10:35:00,1.18863,1.18993,1.18855,1.1895,512599996.0
2005-09-01 10:40:00,1.18944,1.18952,1.1889,1.18904,371999999.0
2005-09-01 10:45:00,1.18904,1.18935,1.18862,1.18907,444899999.0
2005-09-01 10:50:00,1.18901,1.18901,1.1883,1.1884,605690003.0
2005-09-01 10:55:00,1.18835,1.18842,1.18803,1.18824,384800001.0
2005-09-01 11:00:00,1.18811,1.18817,1.18786,1.18806,565790008.0
2005-09-01 11:05:00,1.18808,1.18851,1.188,1.18843,539699990.0
2005-09-01 11:10:00,1.18847,1.18884,1.18835,1.1884,445800001.0
2005-09-01 11:15:00,1.18843,1.18877,1.18837,1.18837,453600005.0
2005-09-01 11:20:00,1.1884,1.18886,1.18817,1.18877,466299996.0
2005-09-01 11:25:00,1.18901,1.1891,1.18865,1.18902,527100001.0
2005-09-01 11:30:00,1.18905,1.18976,1.18894,1.18926,811600008.0
2005-09-01 11:35:00,1.18934,1.1896,1.18925,1.18954,504800003.0
2005-09-01 11:40:00,1.18958,1.1899,1.18955,1.18987,584000000.0
2005-09-01 11:45:00,1.18987,1.18987,1.18943,1.18958,383999999.0
2005-09-01 11:50:00,1.18952,1.1901,1.18952,1.19001,411900003.0
2005-09-01 11:55:00,1.1903,1.1903,1.19,1.1901,575599998.0
2005-09-01 12:00:00,1.19013,1.19053,1.19,1.19053,512499998.0
2005-09-01 12:05:00,1.1903,1.19057,1.18996,1.1903,543499995.0
2005-09-01 12:10:00,1.19035,1.19047,1.18981,1.18981,372300001.0
2005-09-01 12:15:00,1.18966,1.18966,1.18938,1.18952,565100002.0
2005-09-01 12:20:00,1.18949,1.18975,1.18928,1.18975,350999996.0
2005-09-01 12:25:00,1.18985,1.19029,1.18927,1.18928,496800003.0
2005-09-01 12:30:00,1.18921,1.18935,1.18908,1.18922,464500006.0
2005-09-01 12:35:00,1.1893,1.1893,1.18854,1.18859,336999996.0
2005-09-01 12:40:00,1.18861,1.18865,1.18842,1.1886,478200001.0
2005-09-01 12:45:00,1.1886,1.18888,1.18847,1.18862,411299997.0
2005-09-01 12:50:00,1.18863,1.1887,1.18813,1.18821,292600003.0
2005-09-01 12:55:00,1.18818,1.18885,1.18809,1.18885,467499997.0
2005-09-01 13:00:00,1.18876,1.18895,1.18834,1.18836,423499996.0
2005-09-01 13:05:00,1.18837,1.18845,1.18799,1.18839,509799997.0
2005-09-01 13:10:00,1.18833,1.18833,1.18737,1.18805,292200006.0
2005-09-01 13:15:00,1.18808,1.18846,1.18798,1.18807,415900005.0
2005-09-01 13:20:00,1.18817,1.18833,1.18808,1.18823,410800001.0
2005-09-01 13:25:00,1.18815,1.18815,1.18785,1.18785,397400000.0
2005-09-01 13:30:00,1.1879,1.18829,1.18785,1.18828,378799999.0
2005-09-01 13:35:00,1.18832,1.18857,1.18826,1.1885,410900002.0
2005-09-01 13:40:00,1.18847,1.18857,1.18823,1.1885,503200003.0
2005-09-01 13:45:00,1.1885,1.18855,1.18813,1.18838,240299997.0
2005-09-01 13:50:00,1.18853,1.1891,1.18842,1.189,283600002.0
2005-09-01 13:55:00,1.18894,1.18932,1.18888,1.189,342699995.0
2005-09-01 14:00:00,1.18896,1.18905,1.18758,1.18774,596699999.0
2005-09-01 14:05:00,1.18746,1.18766,1.18684,1.18712,385100002.0
2005-09-01 14:10:00,1.18728,1.18731,1.18673,1.18714,559799997.0
2005-09-01 14:15:00,1.18712,1.18717,1.18636,1.18696,367600004.0
2005-09-01 14:20:00,1.18687,1.18714,1.18649,1.18677,326200006.0
2005-09-01 14:25:00,1.18671,1.18712,1.18665,1.18708,473500002.0
2005-09-01 14:30:00,1.18733,1.18786,1.18729,1.18786,395999997.0
2005-09-01 14:35:00,1.188,1.18805,1.18707,1.18707,534700000.0
2005-09-01 14:40:00,1.18712,1.18716,1.18661,1.1867,487500002.0
2005-09-01 14:45:00,1.18686,1.18721,1.18652,1.1866,366700002.0
2005-09-01 14:50:00,1.18659,1.18712,1.18638,1.18694,525200003.0
2005-09-01 14:55:00,1.18697,1.18707,1.18675,1.18707,478900001.0
2005-09-01 15:00:00,1.18714,1.18775,1.18714,1.1875,496400004.0
2005-09-01 15:05:00,1.18772,1.18843,1.18772,1.18843,348699997.0
2005-09-01 15:10:00,1.18855,1.18883,1.1881,1.18825,345199999.0
2005-09-01 15:15:00,1.18833,1.18833,1.18775,1.18776,354099998.0
2005-09-01 15:20:00,1.18788,1.1884,1.18784,1.18789,377199997.0
2005-09-01 15:25:00,1.18772,1.18774,1.18729,1.18747,377100000.0
2005-09-01 15:30:00,1.18736,1.18822,1.18712,1.18806,558300003.0
2005-09-01 15:35:00,1.18805,1.18805,1.18773,1.18802,417499994.0
2005-09-01 15:40:00,1.18798,1.18798,1.18748,1.1876,389000002.0
2005-09-01 15:45:00,1.18765,1.18784,1.18741,1.1875,421500003.0
2005-09-01 15:50:00,1.18764,1.18769,1.18708,1.18714,288900003.0
2005-09-01 15:55:00,1.18699,1.18709,1.18577,1.18577,314900001.0
2005-09-01 16:00:00,1.1854,1.18636,1.184,1.18405,533700002.0
2005-09-01 16:05:00,1.18419,1.18536,1.18385,1.18476,624100002.0
2005-09-01 16:10:00,1.18459,1.18517,1.18459,1.18509,398400005.0
2005-09-01 16:15:00,1.1852,1.18673,1.1852,1.1861,372000003.0
2005-09-01 16:20:00,1.18599,1.1862,1.1856,1.186,738499998.0
2005-09-01 16:25:00,1.1858,1.1862,1.1856,1.1856,929000000.0
2005-09-01 16:30:00,1.1856,1.1865,1.1854,1.186,929000000.0
2005-09-01 16:35:00,1.186,1.1864,1.1858,1.186,929000000.0
2005-09-01 16:40:00,1.1863,1.1866,1.1862,1.1866,929000000.0
2005-09-01 16:45:00,1.1864,1.1866,1.1862,1.1866,929000000.0
2005-09-01 16:50:00,1.1865,1.1869,1.1862,1.18638,751000000.0
2005-09-01 16:55:00,1.18642,1.18659,1.18638,1.1865,403500008.0
2005-09-01 17:00:00,1.18645,1.18657,1.18435,1.18477,539900003.0
2005-09-01 17:05:00,1.18471,1.18492,1.18349,1.18372,545499999.0
2005-09-01 17:10:00,1.18355,1.18452,1.18352,1.18393,552100001.0
2005-09-01 17:15:00,1.18399,1.18412,1.18343,1.18357,453500000.0
2005-09-01 17:20:00,1.18352,1.18392,1.18341,1.18379,357900002.0
2005-09-01 17:25:00,1.18378,1.18449,1.1837,1.18449,421000001.0
2005-09-01 17:30:00,1.18442,1.18458,1.18415,1.18437,416099999.0
2005-09-01 17:35:00,1.18422,1.1843,1.18396,1.18413,351300000.0
2005-09-01 17:40:00,1.18407,1.18422,1.18357,1.18369,293900000.0
2005-09-01 17:45:00,1.18349,1.18349,1.18162,1.18172,328699998.0
2005-09-01 17:50:00,1.18192,1.18382,1.18192,1.18382,482800006.0
2005-09-01 17:55:00,1.1839,1.18585,1.18379,1.18418,508800004.0
2005-09-01 18:00:00,1.18405,1.18529,1.18388,1.18456,2907500005.0
2005-09-01 18:05:00,1.18456,1.18456,1.184,1.18432,4344100007.0
2005-09-01 18:10:00,1.18437,1.18459,1.184,1.18437,2765400004.0
2005-09-01 18:15:00,1.18434,1.18465,1.18423,1.18463,2584700013.0
2005-09-01 18:20:00,1.18465,1.18469,1.18405,1.18427,2027900014.0
2005-09-01 18:25:00,1.18424,1.18428,1.18366,1.18378,2463800007.0
2005-09-01 18:30:00,1.18354,1.18354,1.18261,1.18274,2620900005.0
2005-09-01 18:35:00,1.18273,1.18283,1.1821,1.18213,1186300003.0
2005-09-01 18:40:00,1.18213,1.18249,1.18205,1.1821,1907100003.0
2005-09-01 18:45:00,1.18209,1.18209,1.18143,1.18173,1195799999.0
2005-09-01 18:50:00,1.18173,1.18259,1.18173,1.18243,1050499997.0
2005-09-01 18:55:00,1.18244,1.18263,1.18226,1.18244,1752600013.0
2005-09-01 19:00:00,1.18236,1.18237,1.18137,1.18153,1338399999.0
2005-09-01 19:05:00,1.18172,1.18252,1.18172,1.18236,1662200012.0
2005-09-01 19:10:00,1.18242,1.18246,1.18212,1.18225,1164400003.0
2005-09-01 19:15:00,1.18207,1.18207,1.18129,1.18137,1605299997.0
2005-09-01 19:20:00,1.18139,1.18142,1.181,1.18105,705399995.0
2005-09-01 19:25:00,1.18107,1.18129,1.18074,1.18125,976100002.0
2005-09-01 19:30:00,1.18135,1.18177,1.18105,1.18177,754700005.0
2005-09-01 19:35:00,1.18178,1.18178,1.18136,1.18149,1401900005.0
2005-09-01 19:40:00,1.18153,1.18153,1.18093,1.18137,638600001.0
2005-09-01 19:45:00,1.18138,1.18155,1.18136,1.18143,346800002.0
2005-09-01 19:50:00,1.18142,1.18145,1.18117,1.18124,639800000.0
2005-09-01 19:55:00,1.18133,1.18143,1.18063,1.18073,764800001.0
2005-09-01 20:00:00,1.1807,1.18089,1.18063,1.18063,1068200007.0
2005-09-01 20:05:00,1.18061,1.18104,1.18049,1.18095,1091700000.0
2005-09-01 20:10:00,1.18088,1.18122,1.18065,1.18119,1358500006.0
2005-09-01 20:15:00,1.18118,1.18144,1.18112,1.18131,1501700000.0
2005-09-01 20:20:00,1.18128,1.18128,1.18053,1.18113,2110400009.0
2005-09-01 20:25:00,1.18116,1.18185,1.18095,1.18142,1770699994.0
2005-09-01 20:30:00,1.18142,1.18169,1.18132,1.1816,1613700010.0
2005-09-01 20:35:00,1.18167,1.18193,1.18159,1.1816,1467600005.0
2005-09-01 20:40:00,1.18178,1.18201,1.18084,1.181,1581199990.0
2005-09-01 20:45:00,1.18108,1.18167,1.18102,1.18156,1165789995.0
2005-09-01 20:50:00,1.18149,1.18265,1.18146,1.18259,1021699997.0
2005-09-01 20:55:00,1.18267,1.18321,1.18267,1.18316,1490099997.0
2005-09-01 21:00:00,1.18318,1.18323,1.1827,1.1831,2958700011.0
2005-09-01 21:05:00,1.18303,1.18391,1.18286,1.18355,1780800001.0
2005-09-01 21:10:00,1.1836,1.18369,1.18171,1.18171,1820500001.0
2005-09-01 21:15:00,1.18233,1.18307,1.18222,1.18307,434700001.0
2005-09-01 21:20:00,1.18315,1.1832,1.183,1.18308,237699999.0
2005-09-01 21:25:00,1.18318,1.18348,1.18304,1.18335,731099995.0
2005-09-01 21:30:00,1.18337,1.18346,1.18314,1.18314,584699999.0
2005-09-01 21:35:00,1.18306,1.18306,1.18171,1.1819,770000005.0
2005-09-01 21:40:00,1.18192,1.1824,1.18171,1.18221,697300001.0
2005-09-01 21:45:00,1.18229,1.1827,1.18225,1.18241,931800010.0
2005-09-01 21:50:00,1.18232,1.18276,1.18232,1.18234,554600000.0
2005-09-01 21:55:00,1.18238,1.18345,1.18233,1.18303,500399998.0
2005-09-01 22:00:00,1.18297,1.1831,1.18255,1.18255,1277000006.0
2005-09-01 22:05:00,1.18257,1.1829,1.1824,1.1829,697900008.0
2005-09-01 22:10:00,1.183,1.18315,1.18284,1.18303,413300003.0
2005-09-01 22:15:00,1.18308,1.18331,1.1829,1.18328,572000002.0
2005-09-01 22:20:00,1.1833,1.18333,1.18315,1.18325,542500007.0
2005-09-01 22:25:00,1.18328,1.18342,1.1832,1.18327,659399997.0
2005-09-01 22:30:00,1.18323,1.18369,1.18322,1.1834,708000002.0
2005-09-01 22:35:00,1.18343,1.18343,1.18307,1.18307,635599997.0
2005-09-01 22:40:00,1.18317,1.18332,1.183,1.18315,709599996.0
2005-09-01 22:45:00,1.18318,1.18325,1.18281,1.18307,651399999.0
2005-09-01 22:50:00,1.18312,1.1832,1.18241,1.18275,554199999.0
2005-09-01 22:55:00,1.1828,1.18328,1.18271,1.18283,613800006.0
2005-09-01 23:00:00,1.18285,1.18316,1.18256,1.18307,635799998.0
2005-09-01 23:05:00,1.18311,1.18321,1.1826,1.18309,675899993.0
2005-09-01 23:10:00,1.18298,1.18327,1.18245,1.18265,518300002.0
2005-09-01 23:15:00,1.18258,1.18302,1.18238,1.18265,586100004.0
2005-09-01 23:20:00,1.18273,1.18286,1.18225,1.18233,321500001.0
2005-09-01 23:25:00,1.18245,1.18285,1.18197,1.18263,390799999.0
2005-09-01 23:30:00,1.1823,1.18255,1.18206,1.18211,396700002.0
2005-09-01 23:35:00,1.18189,1.18208,1.18174,1.1819,402999999.0
2005-09-01 23:40:00,1.18182,1.18195,1.18168,1.18186,426699996.0
2005-09-01 23:45:00,1.18201,1.18201,1.18191,1.18195,273000000.0
2005-09-01 23:50:00,1.18193,1.18215,1.1819,1.18215,434600003.0
2005-09-01 23:55:00,1.18218,1.18287,1.18218,1.18268,265900000.0
2005-09-02 00:00:00,1.18273,1.18291,1.18265,1.1828,265800002.0
2005-09-02 00:05:00,1.18275,1.18285,1.18255,1.18282,323299999.0
2005-09-02 00:10:00,1.18274,1.18285,1.18245,1.1828,427999993.0
2005-09-02 00:15:00,1.1828,1.18295,1.18275,1.18295,332399999.0
2005-09-02 00:20:00,1.1829,1.18295,1.18261,1.1829,410600005.0
2005-09-02 00:25:00,1.18287,1.18308,1.18265,1.18265,302900003.0
2005-09-02 00:30:00,1.18268,1.18277,1.18248,1.18277,250400000.0
2005-09-02 00:35:00,1.18273,1.18286,1.18242,1.18283,266800004.0
2005-09-02 00:40:00,1.18292,1.18306,1.18275,1.1828,396900003.0
2005-09-02 00:45:00,1.1828,1.18285,1.18258,1.18275,434000000.0
2005-09-02 00:50:00,1.18285,1.18285,1.18245,1.18255,459199997.0
2005-09-02 00:55:00,1.1825,1.18295,1.18245,1.1829,396000000.0
2005-09-02 01:00:00,1.1829,1.18308,1.1826,1.1829,418700002.0
2005-09-02 01:05:00,1.18298,1.18302,1.18267,1.18295,377800002.0
2005-09-02 01:10:00,1.18296,1.18296,1.18269,1.18292,156400001.0
2005-09-02 01:15:00,1.18297,1.18297,1.18258,1.1827,339800002.0
2005-09-02 01:20:00,1.18238,1.18272,1.18238,1.18262,252400000.0
2005-09-02 01:25:00,1.1827,1.18275,1.18245,1.1827,178000002.0
2005-09-02 01:30:00,1.18263,1.18279,1.18263,1.18272,183700000.0
2005-09-02 01:35:00,1.18275,1.18275,1.18263,1.18275,249799996.0
2005-09-02 01:40:00,1.18261,1.18278,1.18237,1.1827,281900001.0
2005-09-02 01:45:00,1.1827,1.18275,1.1826,1.1826,194600001.0
2005-09-02 01:50:00,1.18264,1.18268,1.18225,1.1823,356800001.0
2005-09-02 01:55:00,1.1822,1.18256,1.18207,1.18256,275900001.0
2005-09-02 02:00:00,1.18253,1.18276,1.18252,1.18269,332799996.0
2005-09-02 02:05:00,1.18275,1.18275,1.18235,1.18235,376799995.0
2005-09-02 02:10:00,1.18231,1.1826,1.18224,1.1826,245399997.0
2005-09-02 02:15:00,1.18267,1.18273,1.18259,1.1827,393600008.0
2005-09-02 02:20:00,1.18265,1.18308,1.18265,1.18308,510699996.0
2005-09-02 02:25:00,1.18302,1.18302,1.18253,1.18278,411899997.0
2005-09-02 02:30:00,1.18288,1.18315,1.18288,1.18301,420700001.0
2005-09-02 02:35:00,1.18295,1.18295,1.18254,1.18285,307000000.0
2005-09-02 02:40:00,1.18273,1.18285,1.18265,1.1827,306800002.0
2005-09-02 02:45:00,1.18267,1.18267,1.1821,1.18234,353700002.0
2005-09-02 02:50:00,1.18251,1.18263,1.1822,1.18234,329999998.0
2005-09-02 02:55:00,1.18246,1.18266,1.18236,1.18236,365400000.0
2005-09-02 03:00:00,1.1824,1.18253,1.1823,1.18241,319800007.0
2005-09-02 03:05:00,1.18245,1.18279,1.1824,1.18279,381800004.0
2005-09-02 03:10:00,1.18277,1.18282,1.18265,1.18265,150300001.0
2005-09-02 03:15:00,1.18263,1.18289,1.18245,1.18272,410200002.0
2005-09-02 03:20:00,1.18279,1.18293,1.18273,1.18293,284199999.0
2005-09-02 03:25:00,1.1831,1.18348,1.18288,1.18341,321000003.0
2005-09-02 03:30:00,1.1835,1.1838,1.18335,1.18357,329300002.0
2005-09-02 03:35:00,1.18342,1.18388,1.18342,1.18375,497100002.0
2005-09-02 03:40:00,1.18375,1.18385,1.18318,1.18372,252000002.0
2005-09-02 03:45:00,1.1837,1.18398,1.18344,1.18394,556900005.0
2005-09-02 03:50:00,1.18392,1.18398,1.18344,1.18359,351799997.0
2005-09-02 03:55:00,1.1836,1.18388,1.18352,1.18375,300200003.0
2005-09-02 04:00:00,1.18376,1.18414,1.18376,1.18378,218500000.0
2005-09-02 04:05:00,1.1839,1.18392,1.18368,1.18374,248599997.0
2005-09-02 04:10:00,1.1835,1.18398,1.1833,1.18393,500600003.0
2005-09-02 04:15:00,1.18395,1.18395,1.1835,1.1835,281300006.0
2005-09-02 04:20:00,1.18379,1.18404,1.18365,1.18394,515299998.0
2005-09-02 04:25:00,1.18403,1.18412,1.18392,1.18405,215600000.0
2005-09-02 04:30:00,1.18405,1.18415,1.18391,1.1841,355999997.0
2005-09-02 04:35:00,1.18412,1.18415,1.18358,1.1841,351600000.0
2005-09-02 04:40:00,1.18408,1.18415,1.184,1.18403,380599995.0
2005-09-02 04:45:00,1.18395,1.18426,1.18389,1.18389,360200002.0
2005-09-02 04:50:00,1.18415,1.1844,1.18403,1.18403,323999999.0
2005-09-02 04:55:00,1.18402,1.1842,1.18393,1.18399,402499999.0
2005-09-02 05:00:00,1.184,1.1841,1.18378,1.18402,236300001.0
2005-09-02 05:05:00,1.184,1.18408,1.18365,1.18394,331399999.0
2005-09-02 05:10:00,1.18393,1.18412,1.18385,1.1841,305600001.0
2005-09-02 05:15:00,1.184,1.18423,1.18364,1.18423,443600004.0
2005-09-02 05:20:00,1.18443,1.18443,1.18398,1.184,435400004.0
2005-09-02 05:25:00,1.184,1.18438,1.18393,1.18429,141300002.0
2005-09-02 05:30:00,1.18422,1.18442,1.18422,1.18438,369999996.0
2005-09-02 05:35:00,1.18443,1.18445,1.18401,1.18429,283400003.0
2005-09-02 05:40:00,1.18438,1.18438,1.18363,1.18391,336800001.0
2005-09-02 05:45:00,1.1838,1.18418,1.1838,1.18416,350990000.0
2005-09-02 05:50:00,1.18405,1.18423,1.18401,1.1841,420100002.0
2005-09-02 05:55:00,1.1841,1.18415,1.18371,1.18405,474099995.0
2005-09-02 06:00:00,1.18402,1.18402,1.1837,1.18387,446400001.0
2005-09-02 06:05:00,1.18397,1.18405,1.18391,1.18395,322900000.0
2005-09-02 06:10:00,1.18404,1.18408,1.18379,1.18408,411500005.0
2005-09-02 06:15:00,1.1841,1.18437,1.18398,1.1843,517699999.0
2005-09-02 06:20:00,1.18425,1.18432,1.18382,1.1843,443699999.0
2005-09-02 06:25:00,1.18425,1.18437,1.18405,1.18405,381699998.0
2005-09-02 06:30:00,1.18407,1.18417,1.1836,1.18376,353890004.0
2005-09-02 06:35:00,1.18375,1.18385,1.18365,1.1837,449800002.0
2005-09-02 06:40:00,1.18377,1.18381,1.18352,1.18355,489299997.0
2005-09-02 06:45:00,1.1836,1.18365,1.18315,1.18365,340999998.0
2005-09-02 06:50:00,1.1836,1.18362,1.1833,1.1835,137699999.0
2005-09-02 06:55:00,1.18355,1.18355,1.1834,1.18355,287500004.0
2005-09-02 07:00:00,1.18355,1.18361,1.18322,1.1835,343500002.0
2005-09-02 07:05:00,1.18335,1.18345,1.18325,1.18335,204500000.0
2005-09-02 07:10:00,1.1834,1.18355,1.18339,1.18347,309899995.0
2005-09-02 07:15:00,1.18347,1.18355,1.1834,1.18344,259500003.0
2005-09-02 07:20:00,1.18335,1.18366,1.18305,1.18366,214400000.0
2005-09-02 07:25:00,1.1839,1.18427,1.1838,1.18407,511700007.0
2005-09-02 07:30:00,1.18399,1.18416,1.18399,1.18416,655200003.0
2005-09-02 07:35:00,1.18415,1.18452,1.18415,1.18429,369200004.0
2005-09-02 07:40:00,1.18427,1.18435,1.18352,1.18375,258100002.0
2005-09-02 07:45:00,1.18362,1.18377,1.18346,1.1835,290600000.0
2005-09-02 07:50:00,1.18342,1.18348,1.18307,1.18307,331000002.0
2005-09-02 07:55:00,1.18333,1.18375,1.18318,1.1833,340700003.0
2005-09-02 08:00:00,1.18315,1.18331,1.18297,1.18331,287299999.0
2005-09-02 08:05:00,1.18317,1.18355,1.18265,1.18284,674500002.0
2005-09-02 08:10:00,1.18289,1.18289,1.18175,1.18231,442400003.0
2005-09-02 08:15:00,1.18225,1.18289,1.182,1.18275,507099997.0
2005-09-02 08:20:00,1.18272,1.18299,1.18253,1.18268,476000003.0
2005-09-02 08:25:00,1.18267,1.18267,1.18216,1.18241,325200000.0
2005-09-02 08:30:00,1.18249,1.18288,1.18249,1.18276,477000003.0
2005-09-02 08:35:00,1.18288,1.18288,1.18236,1.18236,464700002.0
2005-09-02 08:40:00,1.18244,1.18245,1.18195,1.1821,465000001.0
2005-09-02 08:45:00,1.18203,1.18246,1.18186,1.18246,357200000.0
2005-09-02 08:50:00,1.18235,1.18305,1.18235,1.18305,444399998.0
2005-09-02 08:55:00,1.18297,1.18302,1.18262,1.18292,394600006.0
2005-09-02 09:00:00,1.18293,1.18325,1.18282,1.18325,449299998.0
2005-09-02 09:05:00,1.18329,1.18345,1.18309,1.18318,350899999.0
2005-09-02 09:10:00,1.18317,1.18404,1.18317,1.18372,301900001.0
2005-09-02 09:15:00,1.18385,1.18422,1.18367,1.18413,377200000.0
2005-09-02 09:20:00,1.18418,1.18454,1.18405,1.18445,485400000.0
2005-09-02 09:25:00,1.18447,1.18449,1.1839,1.1839,348299997.0
2005-09-02 09:30:00,1.1838,1.184,1.18333,1.184,225299998.0
2005-09-02 09:35:00,1.18413,1.18435,1.18402,1.18423,376400001.0
2005-09-02 09:40:00,1.18422,1.18454,1.18396,1.18451,388199999.0
2005-09-02 09:45:00,1.18448,1.18448,1.18342,1.18342,460900002.0
2005-09-02 09:50:00,1.1832,1.18339,1.1829,1.1829,406500000.0
2005-09-02 09:55:00,1.183,1.1834,1.183,1.1834,434800004.0
2005-09-02 10:00:00,1.18335,1.1834,1.18301,1.18308,568600000.0
2005-09-02 10:05:00,1.18303,1.18309,1.18244,1.18244,277500001.0
2005-09-02 10:10:00,1.18229,1.18229,1.18174,1.18195,269100002.0
2005-09-02 10:15:00,1.18198,1.18229,1.18183,1.18225,786600007.0
2005-09-02 10:20:00,1.1824,1.18315,1.1824,1.18315,478200002.0
2005-09-02 10:25:00,1.18317,1.18326,1.18302,1.18326,439099999.0
2005-09-02 10:30:00,1.18322,1.18329,1.18289,1.18305,514100001.0
2005-09-02 10:35:00,1.18302,1.18413,1.18302,1.18405,550799999.0
2005-09-02 10:40:00,1.18403,1.1841,1.1837,1.18409,423299998.0
2005-09-02 10:45:00,1.18432,1.18437,1.18408,1.1841,461600000.0
2005-09-02 10:50:00,1.184,1.18431,1.18343,1.18365,428800001.0
2005-09-02 10:55:00,1.18363,1.18365,1.1829,1.18299,536099999.0
2005-09-02 11:00:00,1.18293,1.1832,1.18259,1.18271,760000009.0
2005-09-02 11:05:00,1.18289,1.18344,1.18273,1.1834,415100000.0
2005-09-02 11:10:00,1.18333,1.18391,1.18314,1.18348,548100000.0
2005-09-02 11:15:00,1.18355,1.18408,1.18346,1.184,530300004.0
2005-09-02 11:20:00,1.1841,1.18569,1.18384,1.18556,473899995.0
2005-09-02 11:25:00,1.18551,1.18551,1.18517,1.18517,512800004.0
2005-09-02 11:30:00,1.18525,1.18535,1.18493,1.18512,650000002.0
2005-09-02 11:35:00,1.18505,1.18533,1.18483,1.18524,397000003.0
2005-09-02 11:40:00,1.1852,1.18545,1.18375,1.18375,363600002.0
2005-09-02 11:45:00,1.18395,1.18436,1.18377,1.18412,572299998.0
2005-09-02 11:50:00,1.18414,1.1847,1.18402,1.18448,638299999.0
2005-09-02 11:55:00,1.18455,1.18456,1.18437,1.1845,593500004.0
2005-09-02 12:00:00,1.18452,1.18472,1.18428,1.18428,363800005.0
2005-09-02 12:05:00,1.18418,1.18443,1.18389,1.18398,353199999.0
2005-09-02 12:10:00,1.18411,1.18448,1.18411,1.18435,370799999.0
2005-09-02 12:15:00,1.18434,1.18462,1.18431,1.18452,430699998.0
2005-09-02 12:20:00,1.1845,1.18518,1.18445,1.18513,455899995.0
2005-09-02 12:25:00,1.18515,1.18555,1.18504,1.18525,515200003.0
2005-09-02 12:30:00,1.1851,1.1853,1.18482,1.18487,497600003.0
2005-09-02 12:35:00,1.18495,1.18495,1.18447,1.18455,543200003.0
2005-09-02 12:40:00,1.18462,1.18508,1.18436,1.18507,426599995.0
2005-09-02 12:45:00,1.1851,1.18539,1.185,1.18527,235399999.0
2005-09-02 12:50:00,1.18557,1.1863,1.18557,1.1863,342400001.0
2005-09-02 12:55:00,1.18638,1.18644,1.18605,1.18618,345400003.0
2005-09-02 13:00:00,1.1861,1.18615,1.18555,1.18564,418300005.0
2005-09-02 13:05:00,1.18565,1.18636,1.18565,1.18602,436900000.0
2005-09-02 13:10:00,1.186,1.1862,1.18566,1.1862,371199996.0
2005-09-02 13:15:00,1.18619,1.18688,1.18609,1.18647,621500005.0
2005-09-02 13:20:00,1.18648,1.18653,1.18627,1.18642,418700000.0
2005-09-02 13:25:00,1.1864,1.18661,1.18627,1.18627,274300002.0
2005-09-02 13:30:00,1.18626,1.18627,1.18588,1.18599,423999998.0
2005-09-02 13:35:00,1.18607,1.18607,1.18525,1.18539,452999998.0
2005-09-02 13:40:00,1.18546,1.18554,1.18446,1.1845,615900005.0
2005-09-02 13:45:00,1.1844,1.18502,1.18415,1.18502,522200007.0
2005-09-02 13:50:00,1.18518,1.18574,1.18511,1.1857,350500000.0
2005-09-02 13:55:00,1.18573,1.18625,1.18572,1.18625,451199999.0
2005-09-02 14:00:00,1.18627,1.18651,1.18599,1.18619,377800005.0
2005-09-02 14:05:00,1.18628,1.18684,1.18619,1.18684,219800002.0
2005-09-02 14:10:00,1.18728,1.18733,1.18657,1.18657,482200001.0
2005-09-02 14:15:00,1.18656,1.18667,1.18455,1.18455,416899998.0
2005-09-02 14:20:00,1.18437,1.18514,1.18437,1.1846,482199999.0
2005-09-02 14:25:00,1.18465,1.18506,1.1845,1.18476,521999999.0
2005-09-02 14:30:00,1.18435,1.18647,1.18343,1.18647,450700002.0
2005-09-02 14:35:00,1.18705,1.18707,1.18377,1.1846,541699997.0
2005-09-02 14:40:00,1.18453,1.18569,1.18392,1.18569,332100000.0
2005-09-02 14:45:00,1.18566,1.18566,1.1848,1.18529,349900003.0
2005-09-02 14:50:00,1.18537,1.18567,1.18442,1.18442,435699999.0
2005-09-02 14:55:00,1.18442,1.18517,1.18414,1.18485,537700005.0
2005-09-02 15:00:00,1.18454,1.1846,1.18296,1.18436,418300001.0
2005-09-02 15:05:00,1.1843,1.1852,1.18418,1.1851,493700002.0
2005-09-02 15:10:00,1.18538,1.18686,1.18533,1.18677,457700003.0
2005-09-02 15:15:00,1.18695,1.1893,1.18655,1.18906,372100001.0
2005-09-02 15:20:00,1.18893,1.18967,1.18891,1.1894,494100001.0
2005-09-02 15:25:00,1.18943,1.19123,1.18943,1.19085,643199996.0
2005-09-02 15:30:00,1.1905,1.1905,1.18847,1.18905,375100000.0
2005-09-02 15:35:00,1.18909,1.18942,1.18859,1.18859,475899998.0
2005-09-02 15:40:00,1.1881,1.18835,1.18699,1.18819,487100000.0
2005-09-02 15:45:00,1.18808,1.18808,1.18697,1.18742,485699998.0
2005-09-02 15:50:00,1.1876,1.1876,1.187,1.18706,479799997.0
2005-09-02 15:55:00,1.18697,1.18754,1.18647,1.18653,541900003.0
2005-09-02 16:00:00,1.18667,1.18676,1.18498,1.1862,409400002.0
2005-09-02 16:05:00,1.18593,1.18761,1.18579,1.18758,451300004.0
2005-09-02 16:10:00,1.1876,1.18791,1.18736,1.18772,450600003.0
2005-09-02 16:15:00,1.18777,1.18803,1.18729,1.18788,537599997.0
2005-09-02 16:20:00,1.18783,1.18783,1.18745,1.18747,577500001.0
2005-09-02 16:25:00,1.18751,1.18776,1.18737,1.18742,574000002.0
2005-09-02 16:30:00,1.18736,1.18739,1.18703,1.18703,404999998.0
2005-09-02 16:35:00,1.18699,1.18699,1.18639,1.18687,394800001.0
2005-09-02 16:40:00,1.1868,1.1873,1.18677,1.18683,365999999.0
2005-09-02 16:45:00,1.18694,1.18759,1.18694,1.18722,515490001.0
2005-09-02 16:50:00,1.18717,1.18746,1.18685,1.18724,286899997.0
2005-09-02 16:55:00,1.18718,1.18784,1.18709,1.18784,273499998.0
2005-09-02 17:00:00,1.18807,1.18815,1.18756,1.18783,448590004.0
2005-09-02 17:05:00,1.18774,1.18792,1.18739,1.18739,257300002.0
2005-09-02 17:10:00,1.18739,1.18773,1.18724,1.18738,264800002.0
2005-09-02 17:15:00,1.18732,1.18786,1.18732,1.1875,314799999.0
2005-09-02 17:20:00,1.18737,1.18748,1.18721,1.18728,525299999.0
2005-09-02 17:25:00,1.18741,1.18785,1.18741,1.1877,195800000.0
2005-09-02 17:30:00,1.18772,1.18782,1.1874,1.18749,524500003.0
2005-09-02 17:35:00,1.18745,1.18755,1.18695,1.18695,356900002.0
2005-09-02 17:40:00,1.18707,1.18741,1.18687,1.18741,217800000.0
2005-09-02 17:45:00,1.18735,1.18765,1.18729,1.18765,272800002.0
2005-09-02 17:50:00,1.1877,1.18805,1.18758,1.18773,492500001.0
2005-09-02 17:55:00,1.18776,1.1883,1.18749,1.18749,459999999.0
2005-09-02 18:00:00,1.18746,1.18807,1.18746,1.18777,3285200021.0
2005-09-02 18:05:00,1.18779,1.18783,1.18725,1.18728,4451300004.0
2005-09-02 18:10:00,1.18734,1.18871,1.18734,1.18801,2650500001.0
2005-09-02 18:15:00,1.18798,1.18816,1.18772,1.18772,2945600003.0
2005-09-02 18:20:00,1.18783,1.18828,1.18781,1.18824,2014200011.0
2005-09-02 18:25:00,1.18829,1.18857,1.1882,1.18822,2709400010.0
2005-09-02 18:30:00,1.18818,1.18823,1.18736,1.18771,2364100016.0
2005-09-02 18:35:00,1.18778,1.18795,1.18747,1.18752,1438700005.0
2005-09-02 18:40:00,1.18745,1.18757,1.1872,1.18742,2359399996.0
2005-09-02 18:45:00,1.18749,1.18792,1.18747,1.18782,975100001.0
2005-09-02 18:50:00,1.1878,1.18802,1.18769,1.18793,1040800003.0
2005-09-02 18:55:00,1.18793,1.18797,1.18753,1.18774,1798200010.0
2005-09-02 19:00:00,1.18768,1.18795,1.18768,1.18775,1049500010.0
2005-09-02 19:05:00,1.18778,1.18807,1.18758,1.188,1949900018.0
2005-09-02 19:10:00,1.18815,1.18824,1.18787,1.18805,1028190010.0
2005-09-02 19:15:00,1.18802,1.18839,1.18799,1.1882,1693299999.0
2005-09-02 19:20:00,1.18819,1.18872,1.18811,1.18825,673900001.0
2005-09-02 19:25:00,1.1882,1.18838,1.18815,1.18838,975899992.0
2005-09-02 19:30:00,1.18845,1.18871,1.18826,1.18854,735199991.0
2005-09-02 19:35:00,1.1885,1.18858,1.18813,1.18834,1191200000.0
2005-09-02 19:40:00,1.18836,1.18847,1.18819,1.18819,976700009.0
2005-09-02 19:45:00,1.18822,1.18848,1.18805,1.1884,653300001.0
2005-09-02 19:50:00,1.18846,1.18852,1.18828,1.18832,396099999.0
2005-09-02 19:55:00,1.18834,1.18834,1.18798,1.18814,800900007.0
2005-09-02 20:00:00,1.18819,1.1883,1.18789,1.18789,818000011.0
2005-09-02 20:05:00,1.18788,1.1881,1.18783,1.18785,1091700003.0
2005-09-02 20:10:00,1.18778,1.18778,1.1874,1.1875,1095299997.0
2005-09-02 20:15:00,1.18757,1.18766,1.18666,1.18675,2070599999.0
2005-09-02 20:20:00,1.18673,1.18697,1.18647,1.18683,1574800003.0
2005-09-02 20:25:00,1.18697,1.18697,1.18654,1.18665,1773100007.0
2005-09-02 20:30:00,1.18663,1.1867,1.1864,1.18657,1345699999.0
2005-09-02 20:35:00,1.18657,1.18669,1.18634,1.18665,1642399991.0
2005-09-02 20:40:00,1.18672,1.18688,1.18665,1.18683,1491200015.0
2005-09-02 20:45:00,1.18683,1.18685,1.18644,1.18664,977299997.0
2005-09-02 20:50:00,1.1866,1.18723,1.18655,1.18713,1177300006.0
2005-09-02 20:55:00,1.18727,1.18781,1.1871,1.18745,1473900011.0
2005-09-02 21:00:00,1.18738,1.18749,1.18697,1.18718,3042599998.0
2005-09-02 21:05:00,1.18706,1.18716,1.18669,1.18691,1848200004.0
2005-09-02 21:10:00,1.18694,1.18694,1.18661,1.18678,1675400001.0
2005-09-02 21:15:00,1.18678,1.18736,1.18678,1.18728,589899999.0
2005-09-02 21:20:00,1.18727,1.18745,1.18722,1.1873,354500003.0
2005-09-02 21:25:00,1.18742,1.18758,1.18742,1.18752,686800005.0
2005-09-02 21:30:00,1.1876,1.1876,1.18738,1.1875,594589998.0
2005-09-02 21:35:00,1.18751,1.18776,1.18751,1.18771,726199992.0
2005-09-02 21:40:00,1.18769,1.18779,1.18752,1.1876,517400002.0
2005-09-02 21:45:00,1.18762,1.18781,1.1876,1.18764,870799998.0
2005-09-02 21:50:00,1.18757,1.18758,1.18705,1.18722,643000003.0
2005-09-02 21:55:00,1.1873,1.18741,1.187,1.1871,369500003.0
2005-09-02 22:00:00,1.18714,1.18736,1.18697,1.18704,1032099999.0
2005-09-02 22:05:00,1.187,1.18705,1.18645,1.18655,511299995.0
2005-09-02 22:10:00,1.18647,1.18663,1.18637,1.18637,507699999.0
2005-09-02 22:15:00,1.18639,1.18661,1.18629,1.1864,432900006.0
2005-09-02 22:20:00,1.1864,1.18653,1.18634,1.18653,863000001.0
2005-09-02 22:25:00,1.18645,1.18688,1.18635,1.18675,659900003.0
2005-09-02 22:30:00,1.18708,1.18774,1.18705,1.18769,835700005.0
2005-09-02 22:35:00,1.18768,1.18785,1.18707,1.18731,738500001.0
2005-09-02 22:40:00,1.18715,1.18766,1.18697,1.18728,711299997.0
2005-09-02 22:45:00,1.18744,1.18788,1.18724,1.18757,600700004.0
2005-09-02 22:50:00,1.18782,1.18821,1.18754,1.18803,779099999.0
2005-09-02 22:55:00,1.18812,1.1886,1.18769,1.18784,765900002.0
2005-09-05 00:00:00,1.1881,1.1881,1.1879,1.1881,349500000.0
2005-09-05 00:25:00,1.1881,1.1881,1.1879,1.1879,116500000.0
2005-09-05 00:30:00,1.1884,1.1884,1.1881,1.1881,116500000.0
2005-09-05 00:35:00,1.1884,1.1884,1.1881,1.1881,349500000.0
2005-09-05 00:50:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:00:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:10:00,1.1881,1.1881,1.1881,1.1881,116500000.0
2005-09-05 01:15:00,1.1883,1.1883,1.1881,1.1881,233000000.0
2005-09-05 01:20:00,1.1881,1.1887,1.1881,1.1883,582500000.0
2005-09-05 01:30:00,1.1881,1.1884,1.1881,1.1884,233000000.0
2005-09-05 01:35:00,1.1883,1.1883,1.1879,1.1881,349500000.0
2005-09-05 01:40:00,1.1881,1.1881,1.1881,1.1881,233000000.0
2005-09-05 01:45:00,1.1881,1.1881,1.1881,1.1881,349500000.0
2005-09-05 01:55:00,1.1879,1.1881,1.1879,1.1881,116500000.0
2005-09-05 02:00:00,1.1878,1.18813,1.18776,1.18805,400799998.0
2005-09-05 02:05:00,1.18808,1.18812,1.18759,1.18795,420400000.0
2005-09-05 02:10:00,1.18798,1.18808,1.18776,1.1879,274300000.0
2005-09-05 02:15:00,1.18795,1.18795,1.18759,1.1879,375299996.0
2005-09-05 02:20:00,1.18785,1.18798,1.1878,1.18785,341600001.0
2005-09-05 02:25:00,1.18785,1.18806,1.18784,1.18801,338100000.0
2005-09-05 02:30:00,1.18802,1.18815,1.18752,1.1881,276400001.0
2005-09-05 02:35:00,1.18815,1.18826,1.18795,1.18815,294600001.0
2005-09-05 02:40:00,1.18803,1.18815,1.18795,1.188,296600003.0
2005-09-05 02:45:00,1.18798,1.18811,1.18789,1.188,277400003.0
2005-09-05 02:50:00,1.18802,1.18816,1.188,1.18803,181399999.0
2005-09-05 02:55:00,1.18808,1.18832,1.18799,1.18818,267299999.0
2005-09-05 03:00:00,1.18811,1.18824,1.1879,1.18795,425400004.0
2005-09-05 03:05:00,1.1879,1.18797,1.1878,1.18796,281599999.0
2005-09-05 03:10:00,1.18797,1.18805,1.18779,1.18785,187200000.0
2005-09-05 03:15:00,1.18784,1.18805,1.1876,1.18805,424799998.0
2005-09-05 03:20:00,1.188,1.18815,1.18785,1.18797,590700004.0
2005-09-05 03:25:00,1.188,1.18811,1.18795,1.18801,345699999.0
2005-09-05 03:30:00,1.18808,1.18808,1.1879,1.18805,353799999.0
2005-09-05 03:35:00,1.18788,1.18788,1.18657,1.18699,419600001.0
2005-09-05 03:40:00,1.18693,1.18775,1.18693,1.1875,440299997.0
2005-09-05 03:45:00,1.1875,1.18782,1.18723,1.18781,428600001.0
2005-09-05 03:50:00,1.18782,1.1882,1.18766,1.1882,452799999.0
2005-09-05 03:55:00,1.18822,1.18827,1.18761,1.18767,436299998.0
2005-09-05 04:00:00,1.18768,1.18784,1.1866,1.18739,281700001.0
2005-09-05 04:05:00,1.18736,1.18757,1.18645,1.18707,303199997.0
2005-09-05 04:10:00,1.18701,1.18717,1.18678,1.18695,622200006.0
2005-09-05 04:15:00,1.18695,1.18704,1.18642,1.18661,375599994.0
2005-09-05 04:20:00,1.18668,1.18679,1.18628,1.18666,459100003.0
2005-09-05 04:25:00,1.1867,1.18693,1.18668,1.18677,346299998.0
2005-09-05 04:30:00,1.18676,1.18693,1.18642,1.18665,344500007.0
2005-09-05 04:35:00,1.18672,1.18688,1.18655,1.18667,459700000.0
2005-09-05 04:40:00,1.18668,1.18695,1.18634,1.1866,273390000.0
2005-09-05 04:45:00,1.18655,1.18677,1.18633,1.18674,448299998.0
2005-09-05 04:50:00,1.18675,1.18685,1.1862,1.18622,273599998.0
2005-09-05 04:55:00,1.18616,1.18639,1.18615,1.18619,523400005.0
2005-09-05 05:00:00,1.18624,1.18652,1.18613,1.18643,304399999.0
2005-09-05 05:05:00,1.1864,1.18648,1.18624,1.18624,424500002.0
2005-09-05 05:10:00,1.18625,1.18635,1.18622,1.1863,232400001.0
2005-09-05 05:15:00,1.18625,1.18637,1.18622,1.18622,474200004.0
2005-09-05 05:20:00,1.18638,1.18646,1.18615,1.18615,227290001.0
2005-09-05 05:25:00,1.186,1.18605,1.18565,1.18588,300100001.0
2005-09-05 05:30:00,1.18576,1.18582,1.18533,1.18538,215900001.0
2005-09-05 05:35:00,1.1854,1.18575,1.18528,1.18575,362400002.0
2005-09-05 05:40:00,1.18568,1.18575,1.18552,1.18558,394300000.0
2005-09-05 05:45:00,1.1855,1.18565,1.18543,1.18563,281189998.0
2005-09-05 05:50:00,1.18555,1.18565,1.1855,1.1856,324299999.0
2005-09-05 05:55:00,1.18561,1.18577,1.1856,1.18565,449600001.0
2005-09-05 06:00:00,1.18568,1.1857,1.18549,1.18562,334800002.0
2005-09-05 06:05:00,1.18569,1.18569,1.18535,1.1854,475300004.0
2005-09-05 06:10:00,1.18542,1.18547,1.18492,1.18527,219000003.0
2005-09-05 06:15:00,1.1853,1.18535,1.18516,1.1853,543200001.0
2005-09-05 06:20:00,1.18475,1.1853,1.18475,1.18509,475199998.0
2005-09-05 06:25:00,1.18509,1.18535,1.18499,1.1852,496499999.0
2005-09-05 06:30:00,1.18522,1.18546,1.18509,1.18527,369300005.0
2005-09-05 06:35:00,1.18525,1.18535,1.18515,1.1852,416900005.0
2005-09-05 06:40:00,1.18525,1.18537,1.18513,1.18519,407400003.0
2005-09-05 06:45:00,1.18522,1.18563,1.18517,1.18555,600399994.0
2005-09-05 06:50:00,1.1856,1.18577,1.1854,1.1855,306499997.0
2005-09-05 06:55:00,1.18555,1.18595,1.1855,1.1859,259199996.0
2005-09-05 07:00:00,1.18598,1.18628,1.18592,1.18607,484200000.0
2005-09-05 07:05:00,1.18599,1.18605,1.18582,1.1859,433199998.0
2005-09-05 07:10:00,1.186,1.1861,1.1857,1.18606,272000002.0
2005-09-05 07:15:00,1.18597,1.18612,1.1859,1.18612,214499999.0
2005-09-05 07:20:00,1.18615,1.18625,1.18615,1.18615,220900003.0
2005-09-05 07:25:00,1.1862,1.18637,1.18615,1.1862,376900000.0
2005-09-05 07:30:00,1.186,1.186,1.18577,1.18597,379600002.0
2005-09-05 07:35:00,1.18595,1.18606,1.18557,1.18565,473800003.0
2005-09-05 07:40:00,1.18558,1.18558,1.18518,1.18547,312900001.0
2005-09-05 07:45:00,1.18534,1.18561,1.18516,1.18559,281700004.0
2005-09-05 07:50:00,1.18565,1.18565,1.18545,1.18545,326400003.0
2005-09-05 07:55:00,1.18541,1.18553,1.18537,1.1855,200800000.0
2005-09-05 08:00:00,1.18545,1.18555,1.18494,1.18537,292800004.0
2005-09-05 08:05:00,1.18524,1.18524,1.18488,1.18495,481199999.0
2005-09-05 08:10:00,1.185,1.18507,1.18489,1.18492,363899999.0
2005-09-05 08:15:00,1.18495,1.18502,1.18439,1.18439,333199998.0
2005-09-05 08:20:00,1.18392,1.18436,1.18337,1.18433,475300003.0
2005-09-05 08:25:00,1.1843,1.18445,1.18422,1.18428,218900000.0
2005-09-05 08:30:00,1.18433,1.18453,1.18428,1.18453,446200003.0
2005-09-05 08:35:00,1.18455,1.18456,1.18402,1.18426,443900002.0
2005-09-05 08:40:00,1.18464,1.18498,1.18464,1.1849,318200005.0
2005-09-05 08:45:00,1.18493,1.18551,1.18493,1.18551,303899999.0
2005-09-05 08:50:00,1.18543,1.18553,1.18513,1.18523,521500007.0
2005-09-05 08:55:00,1.18519,1.1855,1.1849,1.1854,408400004.0
2005-09-05 09:00:00,1.1854,1.18544,1.18439,1.18473,421500005.0
2005-09-05 09:05:00,1.1847,1.18482,1.18463,1.18482,285799996.0
2005-09-05 09:10:00,1.18483,1.18495,1.18475,1.1849,228099999.0
2005-09-05 09:15:00,1.18483,1.18575,1.18476,1.18539,428099998.0
2005-09-05 09:20:00,1.18555,1.18582,1.18496,1.18496,385000002.0
2005-09-05 09:25:00,1.18509,1.18546,1.18509,1.18536,193999998.0
2005-09-05 09:30:00,1.18537,1.18565,1.1853,1.18565,271300002.0
2005-09-05 09:35:00,1.18569,1.18571,1.18528,1.1854,352799997.0
2005-09-05 09:40:00,1.18551,1.18654,1.18551,1.18637,520000000.0
2005-09-05 09:45:00,1.18642,1.1866,1.1858,1.1858,443500000.0
2005-09-05 09:50:00,1.18575,1.18588,1.18564,1.18567,265500000.0
2005-09-05 09:55:00,1.18568,1.18575,1.18557,1.18562,436900003.0
2005-09-05 10:00:00,1.18555,1.1856,1.18528,1.18545,575200006.0
2005-09-05 10:05:00,1.18544,1.18552,1.18533,1.1855,182600001.0
2005-09-05 10:10:00,1.18545,1.18547,1.18525,1.1853,452799999.0
2005-09-05 10:15:00,1.18535,1.18565,1.1852,1.18555,661600000.0
2005-09-05 10:20:00,1.18561,1.18588,1.18542,1.18583,579699998.0
2005-09-05 10:25:00,1.1858,1.18585,1.18488,1.18498,571399999.0
2005-09-05 10:30:00,1.18498,1.18514,1.18491,1.18507,450500005.0
2005-09-05 10:35:00,1.18503,1.18525,1.18494,1.18508,646700000.0
2005-09-05 10:40:00,1.185,1.18518,1.185,1.18512,576500002.0
2005-09-05 10:45:00,1.18513,1.18513,1.18327,1.18358,556600003.0
2005-09-05 10:50:00,1.18344,1.18418,1.18343,1.18416,255300000.0
2005-09-05 10:55:00,1.1841,1.18438,1.18392,1.18438,333699999.0
2005-09-05 11:00:00,1.18443,1.18472,1.18413,1.18469,419199998.0
2005-09-05 11:05:00,1.1847,1.18477,1.18452,1.1846,346000000.0
2005-09-05 11:10:00,1.1846,1.18505,1.18455,1.18493,455499998.0
2005-09-05 11:15:00,1.18493,1.18506,1.18457,1.18457,420700002.0
2005-09-05 11:20:00,1.1846,1.18495,1.18453,1.1848,483500000.0
2005-09-05 11:25:00,1.18488,1.18511,1.18483,1.18508,491200005.0
2005-09-05 11:30:00,1.18525,1.18581,1.1839,1.18563,619400000.0
2005-09-05 11:35:00,1.18562,1.18576,1.1845,1.18506,561999992.0
2005-09-05 11:40:00,1.18511,1.18617,1.1851,1.186,748499990.0
2005-09-05 11:45:00,1.18602,1.18602,1.18516,1.18537,366500003.0
2005-09-05 11:50:00,1.1854,1.18545,1.18515,1.18518,566499999.0
2005-09-05 11:55:00,1.18525,1.18536,1.18506,1.18536,558100007.0
2005-09-05 12:00:00,1.18537,1.18543,1.18507,1.18535,379400002.0
2005-09-05 12:05:00,1.18524,1.18531,1.18462,1.18531,481699995.0
2005-09-05 12:10:00,1.18551,1.18575,1.18535,1.18565,445599993.0
2005-09-05 12:15:00,1.18563,1.18582,1.18484,1.18561,581500006.0
2005-09-05 12:20:00,1.18608,1.18684,1.18487,1.18562,546790006.0
2005-09-05 12:25:00,1.18567,1.18575,1.18449,1.18459,529299999.0
2005-09-05 12:30:00,1.18451,1.18465,1.1843,1.18455,421700003.0
2005-09-05 12:35:00,1.18455,1.18473,1.18439,1.1844,364000003.0
2005-09-05 12:40:00,1.18448,1.18452,1.18435,1.1844,436799997.0
2005-09-05 12:45:00,1.1844,1.18505,1.18437,1.18493,257900000.0
2005-09-05 12:50:00,1.18496,1.18521,1.18496,1.18519,334999999.0
2005-09-05 12:55:00,1.18521,1.1853,1.18443,1.18452,444800002.0
2005-09-05 13:00:00,1.18443,1.18443,1.18372,1.18429,483899997.0
2005-09-05 13:05:00,1.18392,1.1844,1.18368,1.18409,600900005.0
2005-09-05 13:10:00,1.18404,1.18453,1.18393,1.18431,846000002.0
2005-09-05 13:15:00,1.18413,1.18419,1.18369,1.18376,453200000.0
2005-09-05 13:20:00,1.18392,1.18425,1.18361,1.18424,580400007.0
2005-09-05 13:25:00,1.18408,1.18444,1.18376,1.18428,500500002.0
2005-09-05 13:30:00,1.18413,1.18477,1.18394,1.18398,510199998.0
2005-09-05 13:35:00,1.18412,1.18459,1.18382,1.18432,698600009.0
2005-09-05 13:40:00,1.18429,1.18442,1.18394,1.1842,502300003.0
2005-09-05 13:45:00,1.1845,1.18465,1.18411,1.18433,517799999.0
2005-09-05 13:50:00,1.18425,1.18462,1.18404,1.1845,445900000.0
2005-09-05 13:55:00,1.18451,1.18464,1.18415,1.18446,610600001.0
2005-09-05 14:00:00,1.18435,1.18546,1.18423,1.18535,573400002.0
2005-09-05 14:05:00,1.18545,1.18602,1.18525,1.1857,444900000.0
2005-09-05 14:10:00,1.1856,1.1856,1.18499,1.185,611600003.0
2005-09-05 14:15:00,1.18493,1.18584,1.18493,1.18549,473700003.0
2005-09-05 14:20:00,1.18567,1.18614,1.18545,1.18599,512400001.0
2005-09-05 14:25:00,1.18586,1.18629,1.18578,1.18604,554100001.0
2005-09-05 14:30:00,1.18585,1.18633,1.1857,1.18599,490000006.0
2005-09-05 14:35:00,1.18591,1.18607,1.18543,1.18572,663899996.0
2005-09-05 14:40:00,1.18547,1.18567,1.18485,1.18516,477600000.0
2005-09-05 14:45:00,1.1851,1.18531,1.18463,1.18498,537000002.0
2005-09-05 14:50:00,1.185,1.18531,1.18467,1.18496,499100001.0
2005-09-05 14:55:00,1.18514,1.18533,1.18491,1.1852,341600004.0
2005-09-05 15:00:00,1.18525,1.18577,1.18456,1.1855,606100003.0
2005-09-05 15:05:00,1.18556,1.18593,1.1854,1.18573,434100003.0
2005-09-05 15:10:00,1.18568,1.18618,1.18535,1.18593,741000002.0
2005-09-05 15:15:00,1.18603,1.18642,1.18594,1.18604,459600003.0
2005-09-05 15:20:00,1.18612,1.18637,1.18584,1.1863,541599999.0
2005-09-05 15:25:00,1.18632,1.18633,1.18566,1.1859,706400003.0
2005-09-05 15:30:00,1.18592,1.18622,1.18539,1.18593,465000005.0
2005-09-05 15:35:00,1.18607,1.18707,1.18571,1.18695,566399997.0
2005-09-05 15:40:00,1.187,1.18734,1.18667,1.18692,432500001.0
2005-09-05 15:45:00,1.18717,1.18771,1.18651,1.18765,539100004.0
2005-09-05 15:50:00,1.18775,1.1881,1.18729,1.18799,607599992.0
2005-09-05 15:55:00,1.18763,1.1882,1.18756,1.18808,603999994.0
2005-09-05 16:00:00,1.18792,1.18837,1.18765,1.18803,532399998.0
2005-09-05 16:05:00,1.1879,1.18897,1.18786,1.18848,647590001.0
2005-09-05 16:10:00,1.18865,1.18875,1.18815,1.18819,511200002.0
2005-09-05 16:15:00,1.18867,1.18917,1.18847,1.18876,549400004.0
2005-09-05 16:20:00,1.18869,1.18909,1.18851,1.1886,585900002.0
2005-09-05 16:25:00,1.1887,1.18883,1.18821,1.18841,450300001.0
2005-09-05 16:30:00,1.1884,1.18893,1.18794,1.18807,588500005.0
2005-09-05 16:35:00,1.18819,1.18844,1.18785,1.18804,691500001.0
2005-09-05 16:40:00,1.18795,1.18857,1.18778,1.18815,571499999.0
2005-09-05 16:45:00,1.1885,1.18884,1.18814,1.1885,624500004.0
2005-09-05 16:50:00,1.18855,1.18955,1.18811,1.18898,475100002.0
2005-09-05 16:55:00,1.18914,1.18965,1.18888,1.189,706500009.0
2005-09-05 17:00:00,1.18912,1.18936,1.18873,1.1891,575000000.0
2005-09-05 17:05:00,1.1891,1.18944,1.18829,1.18831,695200001.0
2005-09-05 17:10:00,1.18837,1.18897,1.18825,1.18867,752800000.0
2005-09-05 17:15:00,1.1887,1.18902,1.18842,1.18873,780100003.0
2005-09-05 17:20:00,1.1886,1.18948,1.1886,1.18923,584299999.0
2005-09-05 17:25:00,1.1891,1.18937,1.18871,1.18879,574799998.0
2005-09-05 17:30:00,1.18865,1.18912,1.1886,1.18862,481900001.0
2005-09-05 17:35:00,1.1888,1.18936,1.18877,1.18929,425199998.0
2005-09-05 17:40:00,1.18916,1.1893,1.18843,1.18862,517000005.0
2005-09-05 17:45:00,1.18856,1.189,1.18843,1.1886,559799999.0
2005-09-05 17:50:00,1.1886,1.18886,1.18829,1.18877,525300000.0
2005-09-05 17:55:00,1.18891,1.18913,1.18847,1.18868,459699998.0
2005-09-05 18:00:00,1.18877,1.18952,1.18855,1.18917,3280299994.0
2005-09-05 18:05:00,1.18915,1.18941,1.18865,1.18886,4153800001.0
2005-09-05 18:10:00,1.18889,1.18931,1.18856,1.1889,2632799999.0
2005-09-05 18:15:00,1.18908,1.19007,1.18872,1.1896,2663700004.0
2005-09-05 18:20:00,1.18998,1.19003,1.18901,1.18923,2096400009.0
2005-09-05 18:25:00,1.18918,1.18975,1.18907,1.18954,2893300011.0
2005-09-05 18:30:00,1.18962,1.1899,1.18916,1.18941,2586100004.0
2005-09-05 18:35:00,1.1895,1.18996,1.18915,1.18962,1401600002.0
2005-09-05 18:40:00,1.1894,1.19002,1.1892,1.1894,2568200008.0
2005-09-05 18:45:00,1.18945,1.18972,1.18848,1.18859,1078200002.0
2005-09-05 18:50:00,1.1888,1.18931,1.18834,1.18876,1114800004.0
2005-09-05 18:55:00,1.18878,1.18965,1.18843,1.18918,1561200007.0
2005-09-05 19:00:00,1.18929,1.18977,1.1884,1.18916,1271000004.0
2005-09-05 19:05:00,1.18913,1.18941,1.1882,1.18913,2156299989.0
2005-09-05 19:10:00,1.18895,1.18979,1.18887,1.18943,1091199994.0
2005-09-05 19:15:00,1.18925,1.18954,1.18885,1.18918,1537900002.0
2005-09-05 19:20:00,1.18927,1.18968,1.18901,1.18963,887600003.0
2005-09-05 19:25:00,1.18938,1.19085,1.18926,1.1902,852400000.0
2005-09-05 19:30:00,1.18972,1.1904,1.18934,1.18949,758699997.0
2005-09-05 19:35:00,1.1896,1.18987,1.18896,1.1894,1309090012.0
2005-09-05 19:40:00,1.18959,1.18996,1.18942,1.18959,631000006.0
2005-09-05 19:45:00,1.18958,1.18984,1.18949,1.18968,658699997.0
2005-09-05 19:50:00,1.18965,1.19001,1.18951,1.18993,655700008.0
2005-09-05 19:55:00,1.1898,1.19014,1.18963,1.18984,763500002.0
2005-09-05 20:00:00,1.19002,1.19022,1.1895,1.18995,1065200005.0
2005-09-05 20:05:00,1.18973,1.19013,1.18937,1.18965,957400000.0
2005-09-05 20:10:00,1.18957,1.18999,1.18941,1.18963,1380100002.0
2005-09-05 20:15:00,1.18959,1.18991,1.18932,1.18983,1938099998.0
2005-09-05 20:20:00,1.18946,1.18987,1.18924,1.18928,1992100004.0
2005-09-05 20:25:00,1.18934,1.18941,1.18904,1.1893,1862000003.0
2005-09-05 20:30:00,1.18933,1.18988,1.189,1.18988,1516000002.0
2005-09-05 20:35:00,1.19,1.19012,1.18929,1.19012,1539700007.0
2005-09-05 20:40:00,1.19014,1.19018,1.18962,1.18972,1330900001.0
2005-09-05 20:45:00,1.18994,1.18999,1.18956,1.18989,1223300009.0
2005-09-05 20:50:00,1.18982,1.18992,1.18947,1.18962,1084300002.0
2005-09-05 20:55:00,1.18972,1.19028,1.18959,1.1901,1926799997.0
2005-09-05 21:00:00,1.19017,1.19024,1.18958,1.19005,3085400004.0
2005-09-05 21:05:00,1.19002,1.19008,1.18953,1.18986,1670900000.0
2005-09-05 21:10:00,1.18985,1.18991,1.18953,1.18984,1601000003.0
2005-09-05 21:15:00,1.18975,1.19012,1.18944,1.18979,503799994.0
2005-09-05 21:20:00,1.18992,1.18999,1.18944,1.1898,673799999.0
2005-09-05 21:25:00,1.18992,1.18995,1.18889,1.18911,707099996.0
2005-09-05 21:30:00,1.18917,1.18929,1.18865,1.18914,702600004.0
2005-09-05 21:35:00,1.18905,1.18948,1.18894,1.18935,852299998.0
2005-09-05 21:40:00,1.18948,1.18948,1.18888,1.18926,707700005.0
2005-09-05 21:45:00,1.18921,1.18964,1.18865,1.18898,791300008.0
2005-09-05 21:50:00,1.18894,1.18937,1.18888,1.18898,757800007.0
2005-09-05 21:55:00,1.1891,1.18926,1.18885,1.18888,503200003.0
2005-09-05 22:00:00,1.18895,1.18926,1.18863,1.18905,1003600003.0
2005-09-05 22:05:00,1.18889,1.18918,1.18852,1.18866,563100001.0
2005-09-05 22:10:00,1.18868,1.18889,1.18806,1.18842,616100009.0
2005-09-05 22:15:00,1.18832,1.18847,1.18806,1.18831,541799998.0
2005-09-05 22:20:00,1.18823,1.1885,1.18801,1.18825,698100001.0
2005-09-05 22:25:00,1.1883,1.18836,1.18801,1.18816,734100004.0
2005-09-05 22:30:00,1.18818,1.18868,1.18797,1.188,712100000.0
2005-09-05 22:35:00,1.18799,1.18866,1.18799,1.18833,578100002.0
2005-09-05 22:40:00,1.18813,1.18841,1.18764,1.18771,863389996.0
2005-09-05 22:45:00,1.18769,1.18942,1.18764,1.18909,559700003.0
2005-09-05 22:50:00,1.18905,1.18914,1.18851,1.18898,669799994.0
2005-09-05 22:55:00,1.1886,1.18889,1.18817,1.18853,758400007.0
2005-09-05 23:00:00,1.18862,1.18891,1.18852,1.18882,475800001.0
2005-09-05 23:05:00,1.18881,1.18925,1.18846,1.1888,625699996.0
2005-09-05 23:10:00,1.18861,1.18909,1.18852,1.18875,572299999.0
2005-09-05 23:15:00,1.18878,1.18888,1.18854,1.18878,425900004.0
2005-09-05 23:20:00,1.1889,1.18902,1.18861,1.18883,487700004.0
2005-09-05 23:25:00,1.18893,1.18893,1.18865,1.18881,595899993.0
2005-09-05 23:30:00,1.18538,1.18913,1.18538,1.18885,588999997.0
2005-09-05 23:35:00,1.1886,1.18892,1.18857,1.18891,446900000.0
2005-09-05 23:40:00,1.18885,1.18909,1.18872,1.18889,565400001.0
2005-09-05 23:45:00,1.18903,1.18903,1.18825,1.18845,292100001.0
2005-09-05 23:50:00,1.18855,1.18895,1.18843,1.18845,324500003.0
2005-09-05 23:55:00,1.18878,1.18909,1.18863,1.18882,515299996.0
2005-09-06 00:00:00,1.18888,1.18888,1.18832,1.1884,518199997.0
2005-09-06 00:05:00,1.18836,1.18852,1.18825,1.18842,325100001.0
2005-09-06 00:10:00,1.1884,1.18845,1.1871,1.1879,378400002.0
2005-09-06 00:15:00,1.18802,1.18831,1.18779,1.18826,645600004.0
2005-09-06 00:20:00,1.1882,1.18854,1.18807,1.18823,459499995.0
2005-09-06 00:25:00,1.18841,1.18856,1.18813,1.18836,645099993.0
2005-09-06 00:30:00,1.1884,1.19006,1.1884,1.18988,408700003.0
2005-09-06 00:35:00,1.18988,1.18988,1.18954,1.18954,327899999.0
2005-09-06 00:40:00,1.18955,1.19011,1.18951,1.1896,417300008.0
2005-09-06 00:45:00,1.18956,1.19039,1.18945,1.19033,332600003.0
2005-09-06 00:50:00,1.19045,1.19045,1.19016,1.19032,508100003.0
2005-09-06 00:55:00,1.19028,1.19031,1.19012,1.1902,588500002.0
2005-09-06 01:00:00,1.1902,1.19033,1.19002,1.19033,365000002.0
2005-09-06 01:05:00,1.19052,1.19119,1.1903,1.19117,450700001.0
2005-09-06 01:10:00,1.19117,1.19117,1.19055,1.19055,155900001.0
2005-09-06 01:15:00,1.1906,1.19065,1.19052,1.1906,240400002.0
2005-09-06 01:20:00,1.19032,1.1907,1.18853,1.1898,457999999.0
2005-09-06 01:25:00,1.18991,1.19022,1.1898,1.19002,369399999.0
2005-09-06 01:30:00,1.18997,1.19002,1.18975,1.18984,285500002.0
2005-09-06 01:35:00,1.18991,1.18991,1.1885,1.18962,334400004.0
2005-09-06 01:40:00,1.18966,1.19028,1.1894,1.19016,205900001.0
2005-09-06 01:45:00,1.1902,1.19073,1.19015,1.19065,320200001.0
2005-09-06 01:50:00,1.19071,1.19081,1.19049,1.1908,433699997.0
2005-09-06 01:55:00,1.19078,1.19118,1.19066,1.191,223199997.0
2005-09-06 02:00:00,1.19093,1.1911,1.19092,1.19099,328700003.0
2005-09-06 02:05:00,1.19105,1.19105,1.1909,1.19095,361300003.0
2005-09-06 02:10:00,1.19098,1.19108,1.19055,1.19078,330099998.0
2005-09-06 02:15:00,1.19105,1.19132,1.19095,1.1913,305200001.0
2005-09-06 02:20:00,1.19127,1.19152,1.19124,1.19135,457800001.0
2005-09-06 02:25:00,1.19137,1.1914,1.1909,1.191,437100002.0
2005-09-06 02:30:00,1.191,1.191,1.1908,1.19083,369399998.0
2005-09-06 02:35:00,1.19033,1.1909,1.18956,1.19088,325000000.0
2005-09-06 02:40:00,1.19073,1.1908,1.18946,1.1903,406800000.0
2005-09-06 02:45:00,1.19052,1.1907,1.19043,1.19043,477700003.0
2005-09-06 02:50:00,1.1905,1.19093,1.19046,1.19093,367700003.0
2005-09-06 02:55:00,1.19102,1.19121,1.19085,1.191,129800001.0
2005-09-06 03:00:00,1.19097,1.19108,1.1908,1.19081,512299999.0
2005-09-06 03:05:00,1.19085,1.19098,1.1907,1.19072,361899998.0
2005-09-06 03:10:00,1.19068,1.19077,1.19063,1.19065,175900001.0
2005-09-06 03:15:00,1.19065,1.1909,1.19063,1.19075,245300001.0
2005-09-06 03:20:00,1.19075,1.19077,1.19044,1.19066,452100000.0
2005-09-06 03:25:00,1.1907,1.19075,1.19043,1.19043,371999999.0
2005-09-06 03:30:00,1.19047,1.19054,1.18963,1.19002,258400002.0
2005-09-06 03:35:00,1.1902,1.19027,1.18923,1.18967,546199996.0
2005-09-06 03:40:00,1.18968,1.19006,1.18968,1.18979,321200002.0
2005-09-06 03:45:00,1.1898,1.19006,1.18935,1.18995,415700001.0
2005-09-06 03:50:00,1.18995,1.19023,1.18995,1.19012,352199993.0
2005-09-06 03:55:00,1.19013,1.1902,1.19,1.19015,253700001.0
2005-09-06 04:00:00,1.19016,1.19048,1.19016,1.19041,205200002.0
2005-09-06 04:05:00,1.1904,1.19055,1.19033,1.19046,133800002.0
2005-09-06 04:10:00,1.19055,1.19076,1.19046,1.19065,417399999.0
2005-09-06 04:15:00,1.19065,1.1907,1.19026,1.1904,212500002.0
2005-09-06 04:20:00,1.19061,1.19072,1.1904,1.19043,507799995.0
2005-09-06 04:25:00,1.1905,1.19078,1.19003,1.19025,270599997.0
2005-09-06 04:30:00,1.19026,1.1905,1.19026,1.19033,408300002.0
2005-09-06 04:35:00,1.19032,1.19035,1.18989,1.18991,529000000.0
2005-09-06 04:40:00,1.19019,1.19093,1.19017,1.19065,363500000.0
2005-09-06 04:45:00,1.19055,1.19093,1.19047,1.19076,493700007.0
2005-09-06 04:50:00,1.1908,1.19091,1.1906,1.1907,304000001.0
2005-09-06 04:55:00,1.19065,1.19075,1.19054,1.19059,332099998.0
2005-09-06 05:00:00,1.19067,1.19094,1.19061,1.1909,336799999.0
2005-09-06 05:05:00,1.19092,1.19113,1.19092,1.19096,262499999.0
2005-09-06 05:10:00,1.19093,1.19142,1.19086,1.1914,378300005.0
2005-09-06 05:15:00,1.19137,1.19148,1.19098,1.19112,387599999.0
2005-09-06 05:20:00,1.19128,1.19139,1.19096,1.19139,292700004.0
2005-09-06 05:25:00,1.1914,1.19141,1.19128,1.19137,333600001.0
2005-09-06 05:30:00,1.19132,1.19145,1.19107,1.1912,348500003.0
2005-09-06 05:35:00,1.1913,1.19138,1.19122,1.19135,403700001.0
2005-09-06 05:40:00,1.19128,1.19158,1.19125,1.19132,239499999.0
2005-09-06 05:45:00,1.1913,1.19152,1.19128,1.19133,390500004.0
2005-09-06 05:50:00,1.19117,1.19136,1.19104,1.1913,537999997.0
2005-09-06 05:55:00,1.1913,1.19135,1.19093,1.19125,513899999.0
2005-09-06 06:00:00,1.19128,1.19141,1.19116,1.19129,308000001.0
2005-09-06 06:05:00,1.19135,1.19135,1.19122,1.19125,316000001.0
2005-09-06 06:10:00,1.19141,1.19147,1.19122,1.1913,314200002.0
2005-09-06 06:15:00,1.1913,1.19157,1.1911,1.19147,595300007.0
2005-09-06 06:20:00,1.19147,1.19154,1.19133,1.1915,406900006.0
2005-09-06 06:25:00,1.19145,1.19203,1.1913,1.1919,361800001.0
2005-09-06 06:30:00,1.19187,1.19209,1.19176,1.19194,363300002.0
2005-09-06 06:35:00,1.19188,1.19212,1.19188,1.19195,650100006.0
2005-09-06 06:40:00,1.19197,1.19205,1.19163,1.19171,288699997.0
2005-09-06 06:45:00,1.19176,1.19176,1.19164,1.19165,329800000.0
2005-09-06 06:50:00,1.19171,1.19197,1.1915,1.19197,289899995.0
2005-09-06 06:55:00,1.19191,1.19214,1.1919,1.192,263000000.0
2005-09-06 07:00:00,1.19195,1.19202,1.19182,1.19191,469300004.0
2005-09-06 07:05:00,1.19167,1.19167,1.19083,1.19115,397800003.0
2005-09-06 07:10:00,1.1911,1.1911,1.19081,1.19089,328700003.0
2005-09-06 07:15:00,1.19087,1.19106,1.19083,1.191,327499999.0
2005-09-06 07:20:00,1.19087,1.19108,1.18917,1.19097,362200000.0
2005-09-06 07:25:00,1.19095,1.19095,1.19075,1.19086,467499996.0
2005-09-06 07:30:00,1.19085,1.19089,1.18896,1.19024,405900001.0
2005-09-06 07:35:00,1.19015,1.1906,1.19015,1.19057,258799999.0
2005-09-06 07:40:00,1.19054,1.19057,1.19032,1.19052,510800002.0
2005-09-06 07:45:00,1.19043,1.19057,1.18894,1.1902,270900001.0
2005-09-06 07:50:00,1.19002,1.19002,1.18918,1.18986,337300000.0
2005-09-06 07:55:00,1.1899,1.1899,1.189,1.1895,390000001.0
2005-09-06 08:00:00,1.18945,1.18963,1.18945,1.18957,409799999.0
2005-09-06 08:05:00,1.18954,1.19048,1.18954,1.19041,480300000.0
2005-09-06 08:10:00,1.19048,1.19048,1.19024,1.1903,335300000.0
2005-09-06 08:15:00,1.1903,1.19096,1.19025,1.19064,291099998.0
2005-09-06 08:20:00,1.19062,1.19159,1.19062,1.19153,448899992.0
2005-09-06 08:25:00,1.19148,1.19148,1.19084,1.191,415300000.0
2005-09-06 08:30:00,1.19115,1.19152,1.19051,1.19152,493100002.0
2005-09-06 08:35:00,1.19164,1.19177,1.19133,1.19146,516400000.0
2005-09-06 08:40:00,1.19137,1.19186,1.1911,1.19186,323000001.0
2005-09-06 08:45:00,1.19198,1.19199,1.19089,1.191,339390001.0
2005-09-06 08:50:00,1.19112,1.19199,1.1909,1.1918,493200003.0
2005-09-06 08:55:00,1.19149,1.19182,1.19098,1.19112,558100003.0
2005-09-06 09:00:00,1.1911,1.1912,1.19077,1.19097,409700001.0
2005-09-06 09:05:00,1.19097,1.19106,1.19081,1.19095,481199997.0
2005-09-06 09:10:00,1.19086,1.19103,1.19063,1.19086,286299997.0
2005-09-06 09:15:00,1.19087,1.19087,1.19011,1.19068,360089997.0
2005-09-06 09:20:00,1.1908,1.19101,1.19066,1.19087,420700000.0
2005-09-06 09:25:00,1.19095,1.19168,1.19095,1.19165,512699998.0
2005-09-06 09:30:00,1.19163,1.1919,1.19149,1.19182,428500001.0
2005-09-06 09:35:00,1.19177,1.19177,1.19121,1.19132,296799999.0
2005-09-06 09:40:00,1.19123,1.19123,1.18964,1.19095,327300001.0
2005-09-06 09:45:00,1.19091,1.19126,1.19077,1.19116,333500003.0
2005-09-06 09:50:00,1.19115,1.19151,1.19115,1.19135,226800004.0
2005-09-06 09:55:00,1.19142,1.1917,1.19082,1.19082,492600001.0
2005-09-06 10:00:00,1.19073,1.19113,1.19065,1.19105,424700000.0
2005-09-06 10:05:00,1.19066,1.19095,1.18952,1.19031,439800006.0
2005-09-06 10:10:00,1.19041,1.19085,1.1903,1.1908,440099994.0
2005-09-06 10:15:00,1.19085,1.19085,1.19015,1.19015,712499997.0
2005-09-06 10:20:00,1.19016,1.19018,1.18919,1.18933,558900006.0
2005-09-06 10:25:00,1.18935,1.19031,1.18927,1.19007,461700003.0
2005-09-06 10:30:00,1.19008,1.19035,1.19007,1.1902,421699997.0
2005-09-06 10:35:00,1.19012,1.1903,1.18981,1.19006,524500004.0
2005-09-06 10:40:00,1.18995,1.19058,1.18995,1.19025,254099999.0
2005-09-06 10:45:00,1.19022,1.19046,1.19009,1.19043,544800002.0
2005-09-06 10:50:00,1.19025,1.19041,1.1894,1.19036,402800002.0
2005-09-06 10:55:00,1.19035,1.19042,1.19002,1.1901,364300003.0
2005-09-06 11:00:00,1.19004,1.19052,1.19004,1.19032,445499999.0
2005-09-06 11:05:00,1.19028,1.19074,1.19022,1.19074,378700001.0
2005-09-06 11:10:00,1.19084,1.19105,1.19076,1.19083,625699995.0
2005-09-06 11:15:00,1.19083,1.191,1.19079,1.19085,475300001.0
2005-09-06 11:20:00,1.1909,1.19098,1.19075,1.1908,322500003.0
2005-09-06 11:25:00,1.19085,1.19095,1.19075,1.19083,445600001.0
2005-09-06 11:30:00,1.19088,1.19099,1.19074,1.19084,653500005.0
2005-09-06 11:35:00,1.1908,1.19085,1.19049,1.19083,536800001.0
2005-09-06 11:40:00,1.1908,1.19147,1.19073,1.19146,553500000.0
2005-09-06 11:45:00,1.19155,1.19192,1.1915,1.19168,322399999.0
2005-09-06 11:50:00,1.1917,1.19191,1.19157,1.19171,618000010.0
2005-09-06 11:55:00,1.19179,1.19188,1.19165,1.19165,591200008.0
2005-09-06 12:00:00,1.19163,1.19286,1.1915,1.19278,416899997.0
2005-09-06 12:05:00,1.19278,1.19283,1.19238,1.19257,475400003.0
2005-09-06 12:10:00,1.19255,1.19334,1.19242,1.19313,683500004.0
2005-09-06 12:15:00,1.19313,1.19337,1.19308,1.1933,496200000.0
2005-09-06 12:20:00,1.1933,1.19335,1.19314,1.1932,513900000.0
2005-09-06 12:25:00,1.19304,1.19315,1.19282,1.19299,589800001.0
2005-09-06 12:30:00,1.19305,1.19331,1.19295,1.19303,479700003.0
2005-09-06 12:35:00,1.19312,1.19322,1.19297,1.19311,346900001.0
2005-09-06 12:40:00,1.19316,1.19317,1.19234,1.19235,459099996.0
2005-09-06 12:45:00,1.19212,1.19212,1.19166,1.19192,383899996.0
2005-09-06 12:50:00,1.19191,1.19191,1.19166,1.1918,259600001.0
2005-09-06 12:55:00,1.19167,1.19194,1.19167,1.19194,406999996.0
2005-09-06 13:00:00,1.19175,1.19192,1.19167,1.19184,408599998.0
2005-09-06 13:05:00,1.19172,1.19189,1.1917,1.19188,408399997.0
2005-09-06 13:10:00,1.19173,1.19192,1.19171,1.19185,234800005.0
2005-09-06 13:15:00,1.19167,1.19191,1.19167,1.19185,247600001.0
2005-09-06 13:20:00,1.1917,1.19192,1.19162,1.19192,392600001.0
2005-09-06 13:25:00,1.19173,1.19193,1.19169,1.19184,290399995.0
2005-09-06 13:30:00,1.19173,1.19192,1.19168,1.19183,428200003.0
2005-09-06 13:35:00,1.19172,1.1919,1.19167,1.19183,428899995.0
2005-09-06 13:40:00,1.19171,1.19193,1.19168,1.19178,433399998.0
2005-09-06 13:45:00,1.19167,1.1919,1.19167,1.1918,251600000.0
2005-09-06 13:50:00,1.19173,1.19187,1.19167,1.19182,362100000.0
2005-09-06 13:55:00,1.19167,1.19186,1.1911,1.1911,311200003.0
2005-09-06 14:00:00,1.19144,1.19144,1.19092,1.19114,400100003.0
2005-09-06 14:05:00,1.19103,1.19112,1.19052,1.19056,472900003.0
2005-09-06 14:10:00,1.19068,1.19093,1.19023,1.19093,565299999.0
2005-09-06 14:15:00,1.19086,1.19086,1.19036,1.19038,297000003.0
2005-09-06 14:20:00,1.19037,1.1905,1.18906,1.18933,441799999.0
2005-09-06 14:25:00,1.18905,1.18905,1.18797,1.18797,356200000.0
2005-09-06 14:30:00,1.1879,1.1879,1.1871,1.18734,483500003.0
2005-09-06 14:35:00,1.18745,1.18769,1.18601,1.18626,586299999.0
2005-09-06 14:40:00,1.18618,1.18648,1.18588,1.1864,439200000.0
2005-09-06 14:45:00,1.18649,1.18706,1.18618,1.18705,369300001.0
2005-09-06 14:50:00,1.18718,1.18719,1.18514,1.18548,310900000.0
2005-09-06 14:55:00,1.18568,1.18645,1.18567,1.18602,537599999.0
2005-09-06 15:00:00,1.18605,1.18647,1.18584,1.18647,468200004.0
2005-09-06 15:05:00,1.18646,1.1866,1.18619,1.1866,278800000.0
2005-09-06 15:10:00,1.18653,1.18653,1.18568,1.18625,400100004.0
2005-09-06 15:15:00,1.1863,1.18697,1.1863,1.18666,569299996.0
2005-09-06 15:20:00,1.1866,1.18697,1.18654,1.18683,475600001.0
2005-09-06 15:25:00,1.18675,1.18702,1.18664,1.18687,427200002.0
2005-09-06 15:30:00,1.18683,1.18695,1.18683,1.1869,333199997.0
2005-09-06 15:35:00,1.18656,1.18707,1.18651,1.18702,435200000.0
2005-09-06 15:40:00,1.18702,1.1876,1.18702,1.18753,403600006.0
2005-09-06 15:45:00,1.18747,1.18806,1.18731,1.18782,505600002.0
2005-09-06 15:50:00,1.18779,1.18839,1.18779,1.18833,351300003.0
2005-09-06 15:55:00,1.18829,1.18836,1.18739,1.18752,357300003.0
2005-09-06 16:00:00,1.18778,1.18913,1.18771,1.1891,534599996.0
2005-09-06 16:05:00,1.18905,1.18966,1.18882,1.18937,727300005.0
2005-09-06 16:10:00,1.18938,1.1896,1.18864,1.18936,386399999.0
2005-09-06 16:15:00,1.18913,1.18998,1.18871,1.18887,560900002.0
2005-09-06 16:20:00,1.18864,1.18899,1.18864,1.18891,464200005.0
2005-09-06 16:25:00,1.18891,1.18906,1.18869,1.18885,525599997.0
2005-09-06 16:30:00,1.18873,1.18884,1.18844,1.18858,565100001.0
2005-09-06 16:35:00,1.18874,1.18874,1.18785,1.18786,430100001.0
2005-09-06 16:40:00,1.18751,1.18751,1.18585,1.18613,306200001.0
2005-09-06 16:45:00,1.18638,1.18711,1.18622,1.18705,421200002.0
2005-09-06 16:50:00,1.18693,1.18731,1.18648,1.18702,480599999.0
2005-09-06 16:55:00,1.18698,1.18708,1.18583,1.18602,494399998.0
2005-09-06 17:00:00,1.18586,1.18625,1.18581,1.1861,545200005.0
2005-09-06 17:05:00,1.18599,1.18696,1.1859,1.18694,277400005.0
2005-09-06 17:10:00,1.18703,1.18809,1.18701,1.18791,473500001.0
2005-09-06 17:15:00,1.18812,1.18876,1.18787,1.18815,344199999.0
2005-09-06 17:20:00,1.18805,1.18847,1.18803,1.18805,515100002.0
2005-09-06 17:25:00,1.18802,1.18805,1.18741,1.18748,537899999.0
2005-09-06 17:30:00,1.18747,1.18802,1.18744,1.18794,409699997.0
2005-09-06 17:35:00,1.18793,1.18793,1.18751,1.18763,610299996.0
2005-09-06 17:40:00,1.1876,1.18788,1.18729,1.1873,366799996.0
2005-09-06 17:45:00,1.1872,1.18729,1.18643,1.18649,543599999.0
2005-09-06 17:50:00,1.18666,1.18691,1.18584,1.18617,433500005.0
2005-09-06 17:55:00,1.18611,1.1866,1.18602,1.1865,613199998.0
2005-09-06 18:00:00,1.18654,1.18704,1.18654,1.18677,3035800012.0
2005-09-06 18:05:00,1.18677,1.18677,1.1856,1.1856,4563900016.0
2005-09-06 18:10:00,1.18574,1.18603,1.18574,1.1859,2294500013.0
2005-09-06 18:15:00,1.18588,1.18618,1.18588,1.18602,2718400008.0
2005-09-06 18:20:00,1.18602,1.18613,1.18578,1.18598,1945900007.0
2005-09-06 18:25:00,1.18585,1.1862,1.18578,1.1862,2924399999.0
2005-09-06 18:30:00,1.18618,1.18683,1.18604,1.18683,2478800011.0
2005-09-06 18:35:00,1.18711,1.18735,1.18684,1.18717,1505700004.0
2005-09-06 18:40:00,1.18719,1.18735,1.18707,1.18721,2444600008.0
2005-09-06 18:45:00,1.18723,1.18733,1.18707,1.18733,899899998.0
2005-09-06 18:50:00,1.1873,1.18747,1.18725,1.18744,1090700001.0
2005-09-06 18:55:00,1.18745,1.18825,1.18742,1.18812,1712700014.0
2005-09-06 19:00:00,1.18815,1.18855,1.18812,1.18845,1167099999.0
2005-09-06 19:05:00,1.18843,1.18882,1.18832,1.18839,1945000006.0
2005-09-06 19:10:00,1.18845,1.18879,1.18845,1.18853,1118900009.0
2005-09-06 19:15:00,1.1886,1.18863,1.18792,1.18793,1725800007.0
2005-09-06 19:20:00,1.1879,1.1879,1.18732,1.18753,719600002.0
2005-09-06 19:25:00,1.18759,1.18782,1.18714,1.18728,879800000.0
2005-09-06 19:30:00,1.18713,1.1873,1.18663,1.18723,787599996.0
2005-09-06 19:35:00,1.18716,1.18723,1.18702,1.18723,1069699992.0
2005-09-06 19:40:00,1.1873,1.1878,1.1873,1.18737,936700006.0
2005-09-06 19:45:00,1.18745,1.18754,1.18741,1.18742,451500002.0
2005-09-06 19:50:00,1.18748,1.18748,1.1867,1.18677,594100003.0
2005-09-06 19:55:00,1.18689,1.18697,1.18666,1.18675,640900003.0
2005-09-06 20:00:00,1.1868,1.18706,1.1868,1.18696,957799998.0
2005-09-06 20:05:00,1.18698,1.18745,1.18693,1.18715,894899997.0
2005-09-06 20:10:00,1.18711,1.18745,1.18708,1.18745,1249799999.0
2005-09-06 20:15:00,1.18753,1.18757,1.18732,1.18743,1607900000.0
2005-09-06 20:20:00,1.18745,1.1878,1.18745,1.18774,1952300009.0
2005-09-06 20:25:00,1.1878,1.18836,1.18768,1.18815,1788500012.0
2005-09-06 20:30:00,1.18813,1.18857,1.18802,1.18857,1374399992.0
2005-09-06 20:35:00,1.18862,1.18862,1.18805,1.18838,1436800011.0
2005-09-06 20:40:00,1.18839,1.18853,1.18832,1.18844,1527500001.0
2005-09-06 20:45:00,1.1885,1.18851,1.18818,1.18818,1145799992.0
2005-09-06 20:50:00,1.18812,1.18891,1.18812,1.18891,1011000004.0
2005-09-06 20:55:00,1.189,1.18905,1.18875,1.18895,1574599995.0
2005-09-06 21:00:00,1.1889,1.18906,1.18871,1.18893,2906900017.0
2005-09-06 21:05:00,1.18884,1.18896,1.18867,1.18893,1888500000.0
2005-09-06 21:10:00,1.18892,1.18892,1.18872,1.18886,1791100005.0
2005-09-06 21:15:00,1.18885,1.18897,1.18857,1.18857,482099999.0
2005-09-06 21:20:00,1.18857,1.1888,1.1883,1.1883,214800000.0
2005-09-06 21:25:00,1.18854,1.1888,1.18848,1.18848,812000003.0
2005-09-06 21:30:00,1.18852,1.18886,1.18851,1.18886,583099995.0
2005-09-06 21:35:00,1.18888,1.18888,1.18855,1.1886,663900000.0
2005-09-06 21:40:00,1.18873,1.1888,1.18863,1.18863,617500000.0
2005-09-06 21:45:00,1.1886,1.18884,1.1886,1.18878,757300000.0
2005-09-06 21:50:00,1.18875,1.18887,1.18864,1.18872,707200004.0
2005-09-06 21:55:00,1.1888,1.18887,1.18837,1.18842,413300001.0
2005-09-06 22:00:00,1.1884,1.18845,1.1883,1.1884,1110200008.0
2005-09-06 22:05:00,1.18838,1.18877,1.18825,1.18876,653599997.0
2005-09-06 22:10:00,1.18875,1.18875,1.18845,1.18845,429600006.0
2005-09-06 22:15:00,1.18847,1.18858,1.18834,1.1884,464899999.0
2005-09-06 22:20:00,1.18835,1.18835,1.18809,1.18818,728799991.0
2005-09-06 22:25:00,1.1882,1.18845,1.18818,1.18825,562600004.0
2005-09-06 22:30:00,1.18824,1.18838,1.18814,1.18828,674500002.0
2005-09-06 22:35:00,1.18835,1.18842,1.1881,1.18815,693500003.0
2005-09-06 22:40:00,1.18822,1.18831,1.18799,1.18815,665900002.0
2005-09-06 22:45:00,1.18819,1.18839,1.18809,1.18825,288099998.0
2005-09-06 22:50:00,1.18832,1.18848,1.18821,1.18845,864399999.0
2005-09-06 22:55:00,1.18854,1.1888,1.18831,1.18843,693100003.0
2005-09-06 23:00:00,1.18865,1.18926,1.18852,1.18917,576400006.0
2005-09-06 23:05:00,1.18913,1.1898,1.18901,1.18948,763799997.0
2005-09-06 23:10:00,1.189,1.18947,1.18893,1.18909,545699999.0
2005-09-06 23:15:00,1.18931,1.19018,1.18905,1.19018,559100011.0
2005-09-06 23:20:00,1.1901,1.19025,1.18937,1.18977,429799997.0
2005-09-06 23:25:00,1.1899,1.19011,1.18897,1.18911,564300006.0
2005-09-06 23:30:00,1.18937,1.18959,1.18918,1.18927,523900006.0
2005-09-06 23:35:00,1.18912,1.18955,1.18912,1.1895,267100002.0
2005-09-06 23:40:00,1.18951,1.18954,1.18908,1.18918,606400003.0
2005-09-06 23:45:00,1.18931,1.18945,1.18921,1.18925,332000002.0
2005-09-06 23:50:00,1.18925,1.18955,1.18911,1.18914,528999991.0
2005-09-06 23:55:00,1.18918,1.18968,1.18918,1.18968,266100001.0
2005-09-07 00:00:00,1.18962,1.18964,1.18922,1.1894,441400006.0
2005-09-07 00:05:00,1.18931,1.18945,1.18929,1.18945,377200005.0
2005-09-07 00:10:00,1.1894,1.18945,1.18925,1.1893,330300000.0
2005-09-07 00:15:00,1.18932,1.1895,1.18926,1.18945,297900003.0
2005-09-07 00:20:00,1.1894,1.18945,1.18932,1.1894,526300002.0
2005-09-07 00:25:00,1.18937,1.18945,1.18933,1.18935,317690000.0
2005-09-07 00:30:00,1.18935,1.18952,1.18932,1.18949,273399997.0
2005-09-07 00:35:00,1.18942,1.18945,1.18922,1.18933,293200000.0
2005-09-07 00:40:00,1.1893,1.18954,1.1889,1.18947,567200000.0
2005-09-07 00:45:00,1.1894,1.18955,1.18924,1.18941,496499998.0
2005-09-07 00:50:00,1.18953,1.18954,1.18875,1.18902,362100001.0
2005-09-07 00:55:00,1.18903,1.18935,1.1886,1.1893,423400002.0
2005-09-07 01:00:00,1.18928,1.18936,1.18913,1.18925,459199999.0
2005-09-07 01:05:00,1.18925,1.18925,1.18905,1.18925,255600000.0
2005-09-07 01:10:00,1.18887,1.1892,1.1888,1.18912,166700000.0
2005-09-07 01:15:00,1.18905,1.18925,1.18905,1.18918,305899997.0
2005-09-07 01:20:00,1.18912,1.18922,1.18899,1.18899,144300004.0
2005-09-07 01:25:00,1.189,1.18922,1.1888,1.18902,245200004.0
2005-09-07 01:30:00,1.18893,1.18917,1.18893,1.18909,114299999.0
2005-09-07 01:35:00,1.18905,1.18912,1.1885,1.18882,434200001.0
2005-09-07 01:40:00,1.1886,1.18892,1.1886,1.18888,282000004.0
2005-09-07 01:45:00,1.18888,1.18893,1.18877,1.18889,260500001.0
2005-09-07 01:50:00,1.18883,1.18893,1.18875,1.18887,267199997.0
2005-09-07 01:55:00,1.18879,1.18892,1.18873,1.18884,216600000.0
2005-09-07 02:00:00,1.18874,1.18904,1.18874,1.18902,530700008.0
2005-09-07 02:05:00,1.1891,1.18938,1.18901,1.18938,546199998.0
2005-09-07 02:10:00,1.18948,1.18958,1.18945,1.1895,125900000.0
2005-09-07 02:15:00,1.18957,1.19015,1.18949,1.19007,540800006.0
2005-09-07 02:20:00,1.19007,1.1904,1.19005,1.19005,406200001.0
2005-09-07 02:25:00,1.18985,1.19015,1.18978,1.1901,443899998.0
2005-09-07 02:30:00,1.1901,1.19017,1.19,1.19012,529099997.0
2005-09-07 02:35:00,1.1901,1.19015,1.18991,1.19015,204499999.0
2005-09-07 02:40:00,1.19002,1.19015,1.19002,1.1901,273300001.0
2005-09-07 02:45:00,1.19005,1.19022,1.18875,1.18921,288400003.0
2005-09-07 02:50:00,1.18967,1.18998,1.1893,1.18993,370699999.0
2005-09-07 02:55:00,1.18995,1.19001,1.18965,1.18985,432800001.0
2005-09-07 03:00:00,1.1898,1.1898,1.18849,1.18945,496800004.0
2005-09-07 03:05:00,1.18945,1.18955,1.18914,1.18924,269600000.0
2005-09-07 03:10:00,1.18913,1.18917,1.18855,1.18855,160899999.0
2005-09-07 03:15:00,1.18908,1.18957,1.18904,1.1893,442799996.0
2005-09-07 03:20:00,1.18928,1.18951,1.18914,1.18942,288400003.0
2005-09-07 03:25:00,1.18938,1.1898,1.18918,1.18953,304800004.0
2005-09-07 03:30:00,1.1896,1.18968,1.18947,1.1896,293200004.0
2005-09-07 03:35:00,1.1894,1.1894,1.18836,1.18861,334500003.0
2005-09-07 03:40:00,1.18861,1.18887,1.18843,1.18843,342900001.0
2005-09-07 03:45:00,1.18853,1.18904,1.18853,1.18885,524700005.0
2005-09-07 03:50:00,1.18896,1.18921,1.1885,1.18892,228499994.0
2005-09-07 03:55:00,1.1892,1.18925,1.18892,1.18904,246299998.0
2005-09-07 04:00:00,1.18925,1.18962,1.18911,1.18952,386799995.0
2005-09-07 04:05:00,1.18966,1.19104,1.18966,1.19104,327500007.0
2005-09-07 04:10:00,1.19104,1.19104,1.19065,1.19065,556100008.0
2005-09-07 04:15:00,1.19065,1.19076,1.19047,1.19051,254700000.0
2005-09-07 04:20:00,1.19075,1.19083,1.1906,1.19067,296000000.0
2005-09-07 04:25:00,1.1907,1.19107,1.19062,1.19106,182599998.0
2005-09-07 04:30:00,1.19108,1.19142,1.18955,1.19128,395299995.0
2005-09-07 04:35:00,1.19121,1.19121,1.19084,1.19088,329300001.0
2005-09-07 04:40:00,1.1909,1.19097,1.1889,1.18927,344100002.0
2005-09-07 04:45:00,1.19028,1.1908,1.1887,1.19002,390500003.0
2005-09-07 04:50:00,1.19039,1.19094,1.19039,1.1908,368399999.0
2005-09-07 04:55:00,1.19076,1.19095,1.19076,1.19078,292300004.0
2005-09-07 05:00:00,1.19032,1.19054,1.18935,1.1904,374599998.0
2005-09-07 05:05:00,1.1904,1.19082,1.19039,1.19043,322400000.0
2005-09-07 05:10:00,1.19047,1.19085,1.19026,1.19045,351200001.0
2005-09-07 05:15:00,1.19045,1.19055,1.19041,1.19042,332200002.0
2005-09-07 05:20:00,1.19056,1.19056,1.18911,1.19055,277599997.0
2005-09-07 05:25:00,1.1905,1.19077,1.1905,1.19064,214600000.0
2005-09-07 05:30:00,1.19057,1.19057,1.19032,1.1905,329600001.0
2005-09-07 05:35:00,1.19056,1.19059,1.1904,1.19056,291199999.0
2005-09-07 05:40:00,1.19048,1.19059,1.19035,1.19048,416900004.0
2005-09-07 05:45:00,1.1904,1.19055,1.1904,1.19053,282699998.0
2005-09-07 05:50:00,1.19048,1.1907,1.19048,1.1906,418500002.0
2005-09-07 05:55:00,1.1906,1.19062,1.19035,1.19035,356900000.0
2005-09-07 06:00:00,1.19022,1.19022,1.18946,1.18992,398400004.0
2005-09-07 06:05:00,1.19,1.19,1.18975,1.18999,343600000.0
2005-09-07 06:10:00,1.19015,1.19036,1.18994,1.19036,414399999.0
2005-09-07 06:15:00,1.19012,1.19037,1.18964,1.19001,444099997.0
2005-09-07 06:20:00,1.18994,1.18994,1.18902,1.18972,251399998.0
2005-09-07 06:25:00,1.18968,1.18979,1.18958,1.18978,352399995.0
2005-09-07 06:30:00,1.18982,1.18998,1.18969,1.18998,382300001.0
2005-09-07 06:35:00,1.18999,1.1902,1.18985,1.19,492399995.0
2005-09-07 06:40:00,1.19,1.19,1.18919,1.18955,464300000.0
2005-09-07 06:45:00,1.18954,1.18965,1.18941,1.1895,433799999.0
2005-09-07 06:50:00,1.18933,1.18971,1.1892,1.1897,246899998.0
2005-09-07 06:55:00,1.18961,1.18961,1.18885,1.18921,317999997.0
2005-09-07 07:00:00,1.18916,1.18928,1.18882,1.18917,652100003.0
2005-09-07 07:05:00,1.18908,1.18935,1.18908,1.1893,206699999.0
2005-09-07 07:10:00,1.1893,1.18934,1.18905,1.18933,337499997.0
2005-09-07 07:15:00,1.18937,1.18945,1.1893,1.1894,341500003.0
2005-09-07 07:20:00,1.18935,1.18942,1.18917,1.18935,262299999.0
2005-09-07 07:25:00,1.1894,1.18952,1.18904,1.1894,416900000.0
2005-09-07 07:30:00,1.18937,1.18949,1.18929,1.1894,458000005.0
2005-09-07 07:35:00,1.18938,1.1899,1.18938,1.18987,264499997.0
2005-09-07 07:40:00,1.18985,1.18995,1.1898,1.18995,231200002.0
2005-09-07 07:45:00,1.18982,1.18997,1.18917,1.1899,376599998.0
2005-09-07 07:50:00,1.18985,1.18985,1.18929,1.18949,573200001.0
2005-09-07 07:55:00,1.1895,1.18958,1.18942,1.18957,316300004.0
2005-09-07 08:00:00,1.18949,1.18979,1.1894,1.18979,599999997.0
2005-09-07 08:05:00,1.18971,1.18986,1.18931,1.18964,612999998.0
2005-09-07 08:10:00,1.18968,1.18968,1.18857,1.18857,335000001.0
2005-09-07 08:15:00,1.18852,1.18852,1.18593,1.18799,364799997.0
2005-09-07 08:20:00,1.18803,1.1881,1.18765,1.18773,343400001.0
2005-09-07 08:25:00,1.1877,1.1883,1.18762,1.1882,353799998.0
2005-09-07 08:30:00,1.18823,1.18835,1.18823,1.18835,436000002.0
2005-09-07 08:35:00,1.18837,1.18837,1.18752,1.18752,399099998.0
2005-09-07 08:40:00,1.18743,1.188,1.18718,1.18735,447900004.0
2005-09-07 08:45:00,1.18718,1.18718,1.18643,1.18685,407999994.0
2005-09-07 08:50:00,1.18674,1.18699,1.18641,1.18683,433300002.0
2005-09-07 08:55:00,1.18678,1.18695,1.1864,1.18681,529099999.0
2005-09-07 09:00:00,1.1867,1.18738,1.18654,1.18736,300300002.0
2005-09-07 09:05:00,1.18738,1.18784,1.18714,1.18728,449299999.0
2005-09-07 09:10:00,1.18749,1.18775,1.18749,1.1876,337100005.0
2005-09-07 09:15:00,1.18743,1.18743,1.1864,1.1864,273000001.0
2005-09-07 09:20:00,1.18637,1.18644,1.18596,1.18596,322600005.0
2005-09-07 09:25:00,1.18606,1.18631,1.18595,1.18611,450399999.0
2005-09-07 09:30:00,1.18605,1.18651,1.186,1.18641,271899998.0
2005-09-07 09:35:00,1.18658,1.187,1.18658,1.187,373400001.0
2005-09-07 09:40:00,1.18696,1.18699,1.18682,1.18682,344599997.0
2005-09-07 09:45:00,1.18671,1.18674,1.18632,1.18653,135600001.0
2005-09-07 09:50:00,1.18644,1.18644,1.18607,1.18623,397300000.0
2005-09-07 09:55:00,1.18635,1.18696,1.18635,1.18649,418200001.0
2005-09-07 10:00:00,1.18633,1.18646,1.18614,1.18615,318299999.0
2005-09-07 10:05:00,1.18623,1.1863,1.18592,1.18623,415400006.0
2005-09-07 10:10:00,1.18614,1.18658,1.18605,1.18652,482700001.0
2005-09-07 10:15:00,1.18661,1.18704,1.1865,1.187,611790000.0
2005-09-07 10:20:00,1.18709,1.18752,1.18669,1.1873,537400002.0
2005-09-07 10:25:00,1.18732,1.18737,1.18702,1.18716,568000000.0
2005-09-07 10:30:00,1.18721,1.18727,1.18705,1.18718,595799992.0
2005-09-07 10:35:00,1.18714,1.18771,1.18714,1.18762,478399996.0
2005-09-07 10:40:00,1.18752,1.18767,1.18715,1.18748,370100002.0
2005-09-07 10:45:00,1.18759,1.18769,1.18728,1.18763,496000001.0
2005-09-07 10:50:00,1.18762,1.1878,1.18748,1.18765,460299998.0
2005-09-07 10:55:00,1.18765,1.18784,1.18755,1.18755,477099999.0
2005-09-07 11:00:00,1.18743,1.1876,1.18737,1.18748,458600000.0
2005-09-07 11:05:00,1.18738,1.1874,1.1871,1.18724,397099998.0
2005-09-07 11:10:00,1.1872,1.18722,1.18697,1.18702,535500003.0
2005-09-07 11:15:00,1.18703,1.18735,1.18702,1.18725,415200003.0
2005-09-07 11:20:00,1.1873,1.18745,1.18722,1.18735,417000004.0
2005-09-07 11:25:00,1.18745,1.18822,1.18735,1.18819,532999998.0
2005-09-07 11:30:00,1.18842,1.18862,1.1874,1.18785,607500000.0
2005-09-07 11:35:00,1.18787,1.18794,1.18755,1.18762,391899999.0
2005-09-07 11:40:00,1.18757,1.18806,1.18743,1.18798,563400002.0
2005-09-07 11:45:00,1.18807,1.18807,1.18728,1.18746,407500004.0
2005-09-07 11:50:00,1.18753,1.18775,1.18742,1.18768,460700001.0
2005-09-07 11:55:00,1.18775,1.188,1.18762,1.1879,488000003.0
2005-09-07 12:00:00,1.188,1.188,1.18736,1.18742,462900004.0
2005-09-07 12:05:00,1.18736,1.18749,1.18718,1.18749,565499995.0
2005-09-07 12:10:00,1.18746,1.1879,1.18735,1.18747,432500000.0
2005-09-07 12:15:00,1.18744,1.18763,1.18739,1.1876,513200002.0
2005-09-07 12:20:00,1.1876,1.18786,1.18755,1.18786,389800002.0
2005-09-07 12:25:00,1.18797,1.18828,1.18754,1.18803,384200003.0
2005-09-07 12:30:00,1.18827,1.18886,1.18806,1.18881,613900009.0
2005-09-07 12:35:00,1.1888,1.18904,1.18865,1.1889,448000002.0
2005-09-07 12:40:00,1.18857,1.18916,1.18823,1.18845,514600000.0
2005-09-07 12:45:00,1.1884,1.18865,1.18803,1.18846,376800001.0
2005-09-07 12:50:00,1.18846,1.18855,1.1881,1.1881,218800001.0
2005-09-07 12:55:00,1.18803,1.18814,1.18755,1.18814,478999998.0
2005-09-07 13:00:00,1.18812,1.18827,1.1879,1.18795,415900001.0
2005-09-07 13:05:00,1.18795,1.18829,1.18755,1.18829,449900006.0
2005-09-07 13:10:00,1.18832,1.18844,1.18831,1.1884,197699997.0
2005-09-07 13:15:00,1.18835,1.18898,1.18835,1.18873,285800000.0
2005-09-07 13:20:00,1.18868,1.18905,1.18868,1.18905,296999999.0
2005-09-07 13:25:00,1.18898,1.19029,1.18887,1.19017,314900004.0
2005-09-07 13:30:00,1.19018,1.1903,1.19006,1.19023,328900001.0
2005-09-07 13:35:00,1.1902,1.19098,1.19014,1.19063,666699998.0
2005-09-07 13:40:00,1.19067,1.19076,1.19028,1.1905,620300000.0
2005-09-07 13:45:00,1.19051,1.19107,1.19051,1.1908,419100004.0
2005-09-07 13:50:00,1.1908,1.19124,1.19075,1.19124,305100001.0
2005-09-07 13:55:00,1.19102,1.1916,1.1908,1.1913,446800000.0
2005-09-07 14:00:00,1.19129,1.19144,1.19045,1.19054,495800002.0
2005-09-07 14:05:00,1.19045,1.19056,1.19021,1.19032,264099996.0
2005-09-07 14:10:00,1.19043,1.19062,1.19031,1.19046,459800003.0
2005-09-07 14:15:00,1.19043,1.19051,1.18963,1.18978,550700007.0
2005-09-07 14:20:00,1.18989,1.18998,1.18959,1.18977,642400001.0
2005-09-07 14:25:00,1.18983,1.18983,1.18932,1.18943,530799998.0
2005-09-07 14:30:00,1.18936,1.18954,1.18887,1.1889,500000003.0
2005-09-07 14:35:00,1.18896,1.18899,1.18835,1.1885,387000003.0
2005-09-07 14:40:00,1.18846,1.1887,1.18837,1.1887,413299997.0
2005-09-07 14:45:00,1.18893,1.18994,1.1889,1.18974,330600003.0
2005-09-07 14:50:00,1.18965,1.18965,1.18882,1.18882,424999996.0
2005-09-07 14:55:00,1.18878,1.18939,1.18861,1.18895,615700002.0
2005-09-07 15:00:00,1.1886,1.18969,1.18748,1.18969,396300000.0
2005-09-07 15:05:00,1.18995,1.19291,1.18992,1.19262,455799994.0
2005-09-07 15:10:00,1.19265,1.19325,1.19224,1.1925,674800000.0
2005-09-07 15:15:00,1.19268,1.19302,1.19049,1.19061,567399999.0
2005-09-07 15:20:00,1.19052,1.19142,1.19042,1.19058,373199998.0
2005-09-07 15:25:00,1.19054,1.19103,1.19054,1.19068,402700001.0
2005-09-07 15:30:00,1.19018,1.19018,1.18786,1.18843,475600004.0
2005-09-07 15:35:00,1.18836,1.1884,1.18645,1.18645,536200003.0
2005-09-07 15:40:00,1.18623,1.18631,1.18419,1.18433,490600004.0
2005-09-07 15:45:00,1.18447,1.18538,1.18401,1.18512,402300003.0
2005-09-07 15:50:00,1.18513,1.18547,1.18412,1.18419,477400004.0
2005-09-07 15:55:00,1.18435,1.18502,1.18413,1.18479,651300001.0
2005-09-07 16:00:00,1.18495,1.18514,1.18386,1.18421,391100002.0
2005-09-07 16:05:00,1.18418,1.18464,1.18395,1.18401,593300000.0
2005-09-07 16:10:00,1.18419,1.18483,1.18419,1.18455,592199996.0
2005-09-07 16:15:00,1.18465,1.18517,1.1846,1.18517,399290003.0
2005-09-07 16:20:00,1.18527,1.18532,1.1846,1.18509,625290000.0
2005-09-07 16:25:00,1.18522,1.18555,1.18457,1.18482,366900001.0
2005-09-07 16:30:00,1.185,1.18546,1.18491,1.18531,314800005.0
2005-09-07 16:35:00,1.18536,1.18592,1.18433,1.18467,534500003.0
2005-09-07 16:40:00,1.18471,1.18496,1.18446,1.18446,427199998.0
2005-09-07 16:45:00,1.18457,1.18531,1.18457,1.18522,533299998.0
2005-09-07 16:50:00,1.18518,1.18532,1.18493,1.18499,469400000.0
2005-09-07 16:55:00,1.18473,1.18473,1.18407,1.18444,422600006.0
2005-09-07 17:00:00,1.1846,1.1853,1.18434,1.18503,577400007.0
2005-09-07 17:05:00,1.18549,1.18592,1.18489,1.18504,384499999.0
2005-09-07 17:10:00,1.18532,1.18532,1.18466,1.18492,552299998.0
2005-09-07 17:15:00,1.18496,1.18547,1.18485,1.18534,343400001.0
2005-09-07 17:20:00,1.18531,1.18549,1.18497,1.18549,613499997.0
2005-09-07 17:25:00,1.18546,1.18546,1.18511,1.18519,321500003.0
2005-09-07 17:30:00,1.18522,1.18546,1.18518,1.18533,526700003.0
2005-09-07 17:35:00,1.1852,1.18545,1.18492,1.18542,334000002.0
2005-09-07 17:40:00,1.1854,1.18546,1.18482,1.18488,618000001.0
2005-09-07 17:45:00,1.18483,1.18527,1.18483,1.18515,298400002.0
2005-09-07 17:50:00,1.18525,1.18539,1.1851,1.18539,448300000.0
2005-09-07 17:55:00,1.18537,1.18556,1.18513,1.18555,568299996.0
2005-09-07 18:00:00,1.1857,1.18687,1.1857,1.18587,2872100005.0
2005-09-07 18:05:00,1.18621,1.18675,1.18598,1.18653,4420200006.0
2005-09-07 18:10:00,1.18658,1.18694,1.18636,1.18675,2547000010.0
2005-09-07 18:15:00,1.18663,1.18703,1.1865,1.18682,2754800012.0
2005-09-07 18:20:00,1.18685,1.18729,1.1867,1.1871,2186000010.0
2005-09-07 18:25:00,1.18704,1.18717,1.18671,1.1869,2684100001.0
2005-09-07 18:30:00,1.18696,1.18722,1.18673,1.18693,2291000002.0
2005-09-07 18:35:00,1.18695,1.18695,1.18639,1.18648,1393200007.0
2005-09-07 18:40:00,1.18649,1.18653,1.18595,1.186,2311900000.0
2005-09-07 18:45:00,1.18608,1.18632,1.186,1.18603,932300006.0
2005-09-07 18:50:00,1.186,1.18623,1.18595,1.18598,980600002.0
2005-09-07 18:55:00,1.18595,1.18635,1.18587,1.18615,1788900001.0
2005-09-07 19:00:00,1.18615,1.18647,1.18598,1.18625,1091799994.0
2005-09-07 19:05:00,1.18622,1.18639,1.18595,1.18626,1964000011.0
2005-09-07 19:10:00,1.1863,1.18647,1.18602,1.18646,1253800002.0
2005-09-07 19:15:00,1.18639,1.18654,1.1863,1.18635,1686800011.0
2005-09-07 19:20:00,1.18644,1.18659,1.18607,1.18607,634099995.0
2005-09-07 19:25:00,1.186,1.1862,1.18588,1.18595,867600005.0
2005-09-07 19:30:00,1.18607,1.18627,1.18587,1.18617,778200004.0
2005-09-07 19:35:00,1.18613,1.18624,1.18592,1.18605,1375600000.0
2005-09-07 19:40:00,1.18605,1.18655,1.186,1.18642,777700003.0
2005-09-07 19:45:00,1.18658,1.18717,1.18652,1.18717,346100001.0
2005-09-07 19:50:00,1.18718,1.18823,1.18698,1.18808,515500002.0
2005-09-07 19:55:00,1.18823,1.18827,1.18752,1.18797,791700005.0
2005-09-07 20:00:00,1.18802,1.18825,1.18777,1.18814,953099994.0
2005-09-07 20:05:00,1.18815,1.18924,1.18805,1.18915,894400005.0
2005-09-07 20:10:00,1.18912,1.18934,1.18881,1.18926,1051100006.0
2005-09-07 20:15:00,1.18935,1.18962,1.18917,1.18925,1576100006.0
2005-09-07 20:20:00,1.18921,1.18938,1.18895,1.18913,1711600002.0
2005-09-07 20:25:00,1.18918,1.18923,1.18744,1.18803,1837800001.0
2005-09-07 20:30:00,1.18805,1.18889,1.18799,1.18873,1249899996.0
2005-09-07 20:35:00,1.18872,1.18872,1.18795,1.18848,1462700013.0
2005-09-07 20:40:00,1.18844,1.18913,1.18832,1.18903,1547500002.0
2005-09-07 20:45:00,1.18897,1.18921,1.18881,1.18921,1100699996.0
2005-09-07 20:50:00,1.18919,1.18919,1.18833,1.18861,1331600004.0
2005-09-07 20:55:00,1.18853,1.18905,1.18844,1.18905,1664700004.0
2005-09-07 21:00:00,1.18902,1.18902,1.18869,1.18886,3136900004.0
2005-09-07 21:05:00,1.18885,1.18946,1.1887,1.18937,1733799990.0
2005-09-07 21:10:00,1.18935,1.18935,1.18908,1.18917,1929700001.0
2005-09-07 21:15:00,1.18913,1.18915,1.18867,1.18867,511200001.0
2005-09-07 21:20:00,1.18865,1.18865,1.18851,1.18857,254700005.0
2005-09-07 21:25:00,1.1887,1.18878,1.18849,1.18854,596099998.0
2005-09-07 21:30:00,1.18863,1.18872,1.18845,1.18866,657099999.0
2005-09-07 21:35:00,1.1887,1.18887,1.18865,1.1887,794900005.0
2005-09-07 21:40:00,1.18872,1.18885,1.18833,1.18833,521599992.0
2005-09-07 21:45:00,1.1883,1.18837,1.18789,1.18823,839199997.0
2005-09-07 21:50:00,1.18822,1.18827,1.1876,1.18823,693799993.0
2005-09-07 21:55:00,1.18832,1.18832,1.18769,1.18786,404899999.0
2005-09-07 22:00:00,1.18792,1.18801,1.18724,1.1874,977999999.0
2005-09-07 22:05:00,1.1874,1.18765,1.18735,1.18765,578300006.0
2005-09-07 22:10:00,1.18765,1.18765,1.18696,1.1874,347500002.0
2005-09-07 22:15:00,1.18746,1.18746,1.18715,1.1872,509699999.0
2005-09-07 22:20:00,1.1872,1.18739,1.18714,1.18725,740199998.0
2005-09-07 22:25:00,1.1872,1.1872,1.18702,1.18705,580099999.0
2005-09-07 22:30:00,1.1871,1.18743,1.18709,1.18732,736099995.0
2005-09-07 22:35:00,1.18735,1.18755,1.1873,1.18745,512099998.0
2005-09-07 22:40:00,1.18757,1.18776,1.18746,1.18747,565500004.0
2005-09-07 22:45:00,1.18752,1.1877,1.18739,1.18765,390000000.0
2005-09-07 22:50:00,1.18771,1.18798,1.18749,1.18778,568300003.0
2005-09-07 22:55:00,1.1878,1.188,1.18759,1.18775,670400003.0
2005-09-07 23:00:00,1.18752,1.18793,1.18705,1.18742,466099999.0
2005-09-07 23:05:00,1.1873,1.18783,1.18715,1.18773,548800001.0
2005-09-07 23:10:00,1.18765,1.18789,1.18743,1.18776,449300005.0
2005-09-07 23:15:00,1.1878,1.18801,1.1875,1.18764,454600004.0
2005-09-07 23:20:00,1.18763,1.1878,1.18545,1.1873,604000005.0
2005-09-07 23:25:00,1.1857,1.18723,1.1857,1.18706,496500000.0
2005-09-07 23:30:00,1.18693,1.18725,1.18687,1.18725,474900004.0
2005-09-07 23:35:00,1.1871,1.18757,1.1871,1.18757,260499999.0
2005-09-07 23:40:00,1.1875,1.18761,1.18708,1.1876,454100001.0
2005-09-07 23:45:00,1.18778,1.18778,1.18732,1.18763,371500004.0
2005-09-07 23:50:00,1.18775,1.18775,1.18762,1.1877,299800001.0
2005-09-07 23:55:00,1.18765,1.18778,1.18733,1.18752,347600003.0
2005-09-08 00:00:00,1.18765,1.18773,1.18755,1.18762,219600001.0
2005-09-08 00:05:00,1.18738,1.18785,1.18732,1.18785,357299997.0
2005-09-08 00:10:00,1.18795,1.18865,1.18795,1.18833,396599995.0
2005-09-08 00:15:00,1.18833,1.18855,1.1883,1.18838,327699997.0
2005-09-08 00:20:00,1.1883,1.18841,1.18822,1.18839,400500002.0
2005-09-08 00:25:00,1.18835,1.18845,1.18828,1.18835,386700002.0
2005-09-08 00:30:00,1.18835,1.1884,1.18818,1.18835,304100004.0
2005-09-08 00:35:00,1.18829,1.18829,1.18719,1.18776,275199999.0
2005-09-08 00:40:00,1.18766,1.18791,1.18729,1.18776,316100003.0
2005-09-08 00:45:00,1.1878,1.18825,1.18772,1.18822,357099999.0
2005-09-08 00:50:00,1.18835,1.18835,1.18792,1.18802,387599999.0
2005-09-08 00:55:00,1.188,1.18825,1.18788,1.18803,603199999.0
2005-09-08 01:00:00,1.188,1.18819,1.18779,1.18788,338900002.0
2005-09-08 01:05:00,1.18798,1.18809,1.18782,1.18805,362900000.0
2005-09-08 01:10:00,1.18802,1.18802,1.18779,1.18795,153200004.0
2005-09-08 01:15:00,1.188,1.18817,1.18792,1.18801,305800001.0
2005-09-08 01:20:00,1.1878,1.18808,1.1878,1.18796,373900000.0
2005-09-08 01:25:00,1.188,1.18805,1.18792,1.188,247999999.0
2005-09-08 01:30:00,1.18807,1.18825,1.18807,1.18809,152000001.0
2005-09-08 01:35:00,1.18815,1.18815,1.18788,1.18815,474900002.0
2005-09-08 01:40:00,1.188,1.18815,1.18785,1.1879,129000002.0
2005-09-08 01:45:00,1.1879,1.18792,1.1878,1.1878,215700003.0
2005-09-08 01:50:00,1.18777,1.18796,1.18775,1.18796,234500003.0
2005-09-08 01:55:00,1.18773,1.18773,1.1873,1.1875,158200000.0
2005-09-08 02:00:00,1.18743,1.18759,1.1874,1.18745,384500004.0
2005-09-08 02:05:00,1.18755,1.18755,1.18732,1.18735,484600003.0
2005-09-08 02:10:00,1.18719,1.1874,1.18709,1.1874,270700002.0
2005-09-08 02:15:00,1.18698,1.18763,1.1866,1.1876,208000004.0
2005-09-08 02:20:00,1.18755,1.18768,1.18736,1.18755,319900001.0
2005-09-08 02:25:00,1.18755,1.18765,1.18752,1.1876,233700003.0
2005-09-08 02:30:00,1.18758,1.18758,1.18686,1.18718,411099997.0
2005-09-08 02:35:00,1.18715,1.18735,1.18705,1.18735,333599998.0
2005-09-08 02:40:00,1.18727,1.18745,1.18727,1.1874,247400000.0
2005-09-08 02:45:00,1.18735,1.18745,1.18735,1.1874,177100000.0
2005-09-08 02:50:00,1.18738,1.18827,1.18735,1.18827,341099997.0
2005-09-08 02:55:00,1.18835,1.18835,1.18745,1.18813,305300001.0
2005-09-08 03:00:00,1.18828,1.18834,1.18773,1.18821,622300003.0
2005-09-08 03:05:00,1.188,1.18835,1.18737,1.1883,421800002.0
2005-09-08 03:10:00,1.18819,1.18837,1.18786,1.18825,305800001.0
2005-09-08 03:15:00,1.18817,1.18828,1.18777,1.1881,440900003.0
2005-09-08 03:20:00,1.18775,1.18812,1.18767,1.18783,352600002.0
2005-09-08 03:25:00,1.1879,1.18795,1.18765,1.18765,361499998.0
2005-09-08 03:30:00,1.1877,1.18782,1.18735,1.18743,353699998.0
2005-09-08 03:35:00,1.18745,1.18775,1.1873,1.18761,256999996.0
2005-09-08 03:40:00,1.18755,1.18765,1.18752,1.18752,293500002.0
2005-09-08 03:45:00,1.18754,1.18756,1.18715,1.18723,461799998.0
2005-09-08 03:50:00,1.18721,1.18737,1.18715,1.18737,295399996.0
2005-09-08 03:55:00,1.18744,1.18752,1.18729,1.18735,180099999.0
2005-09-08 04:00:00,1.18724,1.18756,1.18719,1.18724,284500002.0
2005-09-08 04:05:00,1.1873,1.1875,1.18722,1.1875,205200000.0
2005-09-08 04:10:00,1.1875,1.18759,1.1874,1.18753,417599996.0
2005-09-08 04:15:00,1.18758,1.1876,1.18712,1.18712,268500001.0
2005-09-08 04:20:00,1.18735,1.18745,1.18724,1.18736,278500004.0
2005-09-08 04:25:00,1.18705,1.18748,1.18705,1.18735,206200001.0
2005-09-08 04:30:00,1.18711,1.18745,1.18693,1.1871,413200005.0
2005-09-08 04:35:00,1.18704,1.18711,1.18688,1.18703,369799998.0
2005-09-08 04:40:00,1.18696,1.18705,1.18686,1.187,379800002.0
2005-09-08 04:45:00,1.18695,1.18705,1.18647,1.18684,318599998.0
2005-09-08 04:50:00,1.18695,1.18705,1.18654,1.187,407300001.0
2005-09-08 04:55:00,1.1867,1.18735,1.1867,1.187,385500002.0
2005-09-08 05:00:00,1.18723,1.18755,1.1869,1.18702,614299998.0
2005-09-08 05:05:00,1.18722,1.18738,1.18722,1.18723,200799999.0
2005-09-08 05:10:00,1.18683,1.18775,1.18669,1.1877,381799999.0
2005-09-08 05:15:00,1.18765,1.18772,1.18712,1.18717,461800002.0
2005-09-08 05:20:00,1.18728,1.18745,1.18673,1.1868,333900001.0
2005-09-08 05:25:00,1.1874,1.18742,1.18725,1.18727,246500002.0
2005-09-08 05:30:00,1.18714,1.18735,1.18687,1.18723,483400001.0
2005-09-08 05:35:00,1.18726,1.18726,1.1871,1.18725,395799999.0
2005-09-08 05:40:00,1.18717,1.18719,1.18678,1.18708,371500002.0
2005-09-08 05:45:00,1.187,1.18723,1.187,1.18723,328400000.0
2005-09-08 05:50:00,1.18715,1.18725,1.1871,1.1872,474499998.0
2005-09-08 05:55:00,1.1872,1.18722,1.18675,1.18715,344200003.0
2005-09-08 06:00:00,1.18718,1.18725,1.18705,1.18705,323500000.0
2005-09-08 06:05:00,1.18705,1.18715,1.18675,1.18705,348600001.0
2005-09-08 06:10:00,1.18718,1.18719,1.187,1.1871,347400004.0
2005-09-08 06:15:00,1.1871,1.18717,1.18682,1.1871,648200002.0
2005-09-08 06:20:00,1.18707,1.18713,1.18677,1.18694,455800007.0
2005-09-08 06:25:00,1.18705,1.18718,1.18667,1.18682,319900004.0
2005-09-08 06:30:00,1.18712,1.18729,1.187,1.1871,251000000.0
2005-09-08 06:35:00,1.18705,1.18715,1.18695,1.187,359500000.0
2005-09-08 06:40:00,1.18712,1.18765,1.18693,1.18701,395300003.0
2005-09-08 06:45:00,1.1871,1.18735,1.18691,1.18735,258200000.0
2005-09-08 06:50:00,1.1874,1.18742,1.1871,1.1874,233200001.0
2005-09-08 06:55:00,1.18752,1.18773,1.1874,1.1875,342900004.0
2005-09-08 07:00:00,1.18745,1.18755,1.18702,1.18727,399400001.0
2005-09-08 07:05:00,1.18742,1.18782,1.18742,1.18745,235000001.0
2005-09-08 07:10:00,1.18718,1.1875,1.18709,1.18735,337100002.0
2005-09-08 07:15:00,1.18739,1.18747,1.18715,1.18722,481300004.0
2005-09-08 07:20:00,1.18716,1.18726,1.18715,1.18718,464599999.0
2005-09-08 07:25:00,1.1872,1.18729,1.18699,1.1872,360700005.0
2005-09-08 07:30:00,1.18715,1.1874,1.18713,1.1872,393000000.0
2005-09-08 07:35:00,1.18723,1.18729,1.18701,1.18701,273899997.0
2005-09-08 07:40:00,1.18695,1.18705,1.18654,1.18705,299700001.0
2005-09-08 07:45:00,1.18693,1.18729,1.18693,1.1872,406899999.0
2005-09-08 07:50:00,1.18713,1.18732,1.18705,1.18717,369500000.0
2005-09-08 07:55:00,1.18729,1.18736,1.18708,1.18731,434499999.0
2005-09-08 08:00:00,1.18727,1.1874,1.1871,1.1874,475700004.0
2005-09-08 08:05:00,1.18732,1.18745,1.18685,1.18732,408899999.0
2005-09-08 08:10:00,1.18743,1.18751,1.18715,1.1872,286700002.0
2005-09-08 08:15:00,1.18715,1.18715,1.18662,1.18695,215500003.0
2005-09-08 08:20:00,1.18689,1.187,1.18639,1.18648,354700003.0
2005-09-08 08:25:00,1.18648,1.18695,1.1863,1.18653,308000004.0
2005-09-08 08:30:00,1.1867,1.18694,1.18658,1.18685,529400001.0
2005-09-08 08:35:00,1.18688,1.18688,1.1864,1.1868,269200000.0
2005-09-08 08:40:00,1.1868,1.18695,1.18672,1.18685,315900002.0
2005-09-08 08:45:00,1.1867,1.18674,1.18633,1.18661,559400003.0
2005-09-08 08:50:00,1.18653,1.18658,1.18619,1.1864,565599998.0
2005-09-08 08:55:00,1.1864,1.18651,1.18607,1.18618,607399998.0
2005-09-08 09:00:00,1.18617,1.18638,1.18596,1.18637,404299996.0
2005-09-08 09:05:00,1.1864,1.18651,1.18622,1.1864,423600002.0
2005-09-08 09:10:00,1.18638,1.18638,1.18608,1.18626,336600000.0
2005-09-08 09:15:00,1.1863,1.18645,1.18625,1.18635,338600002.0
2005-09-08 09:20:00,1.1864,1.18645,1.1863,1.18635,271499996.0
2005-09-08 09:25:00,1.1864,1.18645,1.18635,1.18645,252400000.0
2005-09-08 09:30:00,1.1864,1.1864,1.18635,1.18635,126500002.0
2005-09-08 09:35:00,1.1864,1.18647,1.18623,1.18638,342800004.0
2005-09-08 09:40:00,1.1864,1.18645,1.18619,1.18626,255399998.0
2005-09-08 09:45:00,1.18625,1.18635,1.18599,1.18605,290299997.0
2005-09-08 09:50:00,1.18604,1.18623,1.18582,1.18585,338200000.0
2005-09-08 09:55:00,1.18577,1.18577,1.18547,1.1856,376200000.0
2005-09-08 10:00:00,1.1855,1.1855,1.18437,1.18443,497500001.0
2005-09-08 10:05:00,1.18444,1.1845,1.18393,1.18394,336700000.0
2005-09-08 10:10:00,1.18383,1.18432,1.18376,1.1843,521499998.0
2005-09-08 10:15:00,1.18438,1.1845,1.1842,1.18445,416200002.0
2005-09-08 10:20:00,1.18445,1.18486,1.18427,1.18472,430600000.0
2005-09-08 10:25:00,1.1847,1.18495,1.18445,1.18495,538399998.0
2005-09-08 10:30:00,1.18495,1.18499,1.18447,1.18492,379800000.0
2005-09-08 10:35:00,1.18483,1.18493,1.18452,1.1846,499100000.0
2005-09-08 10:40:00,1.18462,1.18503,1.18462,1.18497,457500003.0
2005-09-08 10:45:00,1.18505,1.18523,1.18465,1.18523,421700000.0
2005-09-08 10:50:00,1.18524,1.18535,1.18469,1.18485,489100006.0
2005-09-08 10:55:00,1.1847,1.18488,1.18444,1.1848,505899998.0
2005-09-08 11:00:00,1.18476,1.18519,1.18476,1.18511,550200002.0
2005-09-08 11:05:00,1.18508,1.18534,1.18501,1.1853,270900001.0
2005-09-08 11:10:00,1.1853,1.18533,1.18502,1.18502,414100001.0
2005-09-08 11:15:00,1.18493,1.18516,1.18484,1.18503,652800002.0
2005-09-08 11:20:00,1.1851,1.18519,1.18445,1.18445,617500000.0
2005-09-08 11:25:00,1.18447,1.18485,1.18438,1.18455,543300001.0
2005-09-08 11:30:00,1.18461,1.18507,1.18457,1.18493,608200009.0
2005-09-08 11:35:00,1.18492,1.18536,1.18464,1.18536,368799996.0
2005-09-08 11:40:00,1.1854,1.18554,1.18512,1.18527,593199997.0
2005-09-08 11:45:00,1.18535,1.18535,1.18453,1.18453,403400007.0
2005-09-08 11:50:00,1.18457,1.18498,1.18453,1.18458,580700003.0
2005-09-08 11:55:00,1.18465,1.18485,1.18437,1.1844,615599997.0
2005-09-08 12:00:00,1.18449,1.1849,1.18444,1.18473,403899999.0
2005-09-08 12:05:00,1.1847,1.18478,1.1846,1.18472,463000003.0
2005-09-08 12:10:00,1.18474,1.18496,1.18461,1.18492,488000007.0
2005-09-08 12:15:00,1.18493,1.18493,1.18465,1.18477,384100000.0
2005-09-08 12:20:00,1.1848,1.18497,1.18445,1.18445,445000004.0
2005-09-08 12:25:00,1.18446,1.18463,1.18442,1.1845,514200002.0
2005-09-08 12:30:00,1.18441,1.18448,1.18396,1.1842,319100005.0
2005-09-08 12:35:00,1.1843,1.18451,1.18412,1.18443,194800001.0
2005-09-08 12:40:00,1.18445,1.18445,1.18427,1.1844,361000005.0
2005-09-08 12:45:00,1.18447,1.18475,1.18421,1.18463,435300003.0
2005-09-08 12:50:00,1.18466,1.18528,1.18466,1.18509,564900003.0
2005-09-08 12:55:00,1.18508,1.18542,1.18505,1.18533,348500001.0
2005-09-08 13:00:00,1.1854,1.18545,1.18473,1.18482,373800003.0
2005-09-08 13:05:00,1.18485,1.18505,1.18485,1.18502,381200000.0
2005-09-08 13:10:00,1.185,1.18507,1.18477,1.18494,343400003.0
2005-09-08 13:15:00,1.18485,1.18499,1.1846,1.1846,268099999.0
2005-09-08 13:20:00,1.18458,1.18465,1.18446,1.18457,295099999.0
2005-09-08 13:25:00,1.1845,1.18455,1.18413,1.18445,329700003.0
2005-09-08 13:30:00,1.1845,1.18479,1.18425,1.18452,482799998.0
2005-09-08 13:35:00,1.18452,1.18475,1.18449,1.1847,339900000.0
2005-09-08 13:40:00,1.18463,1.18463,1.18387,1.18408,487500004.0
2005-09-08 13:45:00,1.18407,1.18435,1.18393,1.18435,416099999.0
2005-09-08 13:50:00,1.18445,1.18445,1.18399,1.18406,324999999.0
2005-09-08 13:55:00,1.18404,1.18437,1.18394,1.1843,574200002.0
2005-09-08 14:00:00,1.1842,1.1842,1.18386,1.18401,411599998.0
2005-09-08 14:05:00,1.18388,1.18388,1.18238,1.18239,435199995.0
2005-09-08 14:10:00,1.18248,1.18269,1.18212,1.18256,596499999.0
2005-09-08 14:15:00,1.18252,1.18257,1.18203,1.18214,468500007.0
2005-09-08 14:20:00,1.18218,1.18321,1.18218,1.18317,483399998.0
2005-09-08 14:25:00,1.1832,1.18337,1.18311,1.18315,414000001.0
2005-09-08 14:30:00,1.18312,1.18314,1.1821,1.18216,482400001.0
2005-09-08 14:35:00,1.18219,1.18226,1.18184,1.18196,498200003.0
2005-09-08 14:40:00,1.18194,1.18194,1.18152,1.18176,495900003.0
2005-09-08 14:45:00,1.1819,1.1826,1.18177,1.18254,281900001.0
2005-09-08 14:50:00,1.18271,1.18271,1.18168,1.18187,498499994.0
2005-09-08 14:55:00,1.18193,1.1821,1.18136,1.18149,500200000.0
2005-09-08 15:00:00,1.18143,1.18166,1.18132,1.18141,395400004.0
2005-09-08 15:05:00,1.18138,1.18205,1.1813,1.18198,364300000.0
2005-09-08 15:10:00,1.18205,1.18228,1.18189,1.18222,461700006.0
2005-09-08 15:15:00,1.18241,1.18241,1.18146,1.18146,417599998.0
2005-09-08 15:20:00,1.18143,1.18215,1.18141,1.18207,374800007.0
2005-09-08 15:25:00,1.1821,1.18213,1.18145,1.18157,542299995.0
2005-09-08 15:30:00,1.18143,1.18157,1.1813,1.18145,522000001.0
2005-09-08 15:35:00,1.18147,1.18174,1.18129,1.18146,660300001.0
2005-09-08 15:40:00,1.18152,1.18176,1.18137,1.1816,624500003.0
2005-09-08 15:45:00,1.18158,1.18188,1.18151,1.18184,308100000.0
2005-09-08 15:50:00,1.18188,1.18191,1.18161,1.18179,309599999.0
2005-09-08 15:55:00,1.18177,1.18219,1.18162,1.18199,376800002.0
2005-09-08 16:00:00,1.18205,1.18321,1.18166,1.182,415200002.0
2005-09-08 16:05:00,1.18205,1.18226,1.18162,1.18226,501200001.0
2005-09-08 16:10:00,1.18235,1.1826,1.18229,1.1826,480599996.0
2005-09-08 16:15:00,1.18268,1.18282,1.18179,1.18218,334000000.0
2005-09-08 16:20:00,1.1822,1.18317,1.1822,1.183,452600003.0
2005-09-08 16:25:00,1.18307,1.18404,1.18307,1.18373,652199999.0
2005-09-08 16:30:00,1.18382,1.18393,1.18189,1.18224,385900001.0
2005-09-08 16:35:00,1.18253,1.18413,1.18253,1.18342,499300001.0
2005-09-08 16:40:00,1.18339,1.18362,1.18279,1.18296,461700001.0
2005-09-08 16:45:00,1.18292,1.18327,1.1826,1.18261,634199998.0
2005-09-08 16:50:00,1.18253,1.18253,1.18214,1.18244,560600000.0
2005-09-08 16:55:00,1.18252,1.18271,1.18128,1.18148,417900004.0
2005-09-08 17:00:00,1.18149,1.18329,1.18149,1.18291,369500003.0
2005-09-08 17:05:00,1.18293,1.18367,1.18288,1.18334,343100005.0
2005-09-08 17:10:00,1.18326,1.18346,1.1831,1.18327,410499999.0
2005-09-08 17:15:00,1.18323,1.18333,1.18269,1.18269,473400004.0
2005-09-08 17:20:00,1.18259,1.18298,1.18259,1.18298,456800000.0
2005-09-08 17:25:00,1.1829,1.1829,1.18181,1.18225,486899995.0
2005-09-08 17:30:00,1.18221,1.18235,1.18195,1.182,506200002.0
2005-09-08 17:35:00,1.18193,1.18215,1.18174,1.18191,560900002.0
2005-09-08 17:40:00,1.18203,1.18208,1.18174,1.18185,398199999.0
2005-09-08 17:45:00,1.1818,1.18186,1.18152,1.18186,288200004.0
2005-09-08 17:50:00,1.1819,1.18226,1.18167,1.18226,420900000.0
2005-09-08 17:55:00,1.18225,1.18236,1.18181,1.18191,441699999.0
2005-09-08 18:00:00,1.18194,1.18214,1.18194,1.18205,2923300009.0
2005-09-08 18:05:00,1.1821,1.18225,1.182,1.18202,4331700005.0
2005-09-08 18:10:00,1.18213,1.18229,1.18205,1.18213,2539300008.0
2005-09-08 18:15:00,1.18205,1.18227,1.18198,1.18203,3174799999.0
2005-09-08 18:20:00,1.18206,1.18213,1.18182,1.18187,2158000017.0
2005-09-08 18:25:00,1.18185,1.18221,1.18178,1.18202,2624490000.0
2005-09-08 18:30:00,1.182,1.18205,1.18179,1.18197,2287600005.0
2005-09-08 18:35:00,1.18193,1.18193,1.1816,1.1817,1384999996.0
2005-09-08 18:40:00,1.18172,1.18185,1.18079,1.18089,2312200004.0
2005-09-08 18:45:00,1.18082,1.18174,1.18046,1.18174,1232599998.0
2005-09-08 18:50:00,1.18158,1.18233,1.18142,1.18188,1171599999.0
2005-09-08 18:55:00,1.18184,1.18215,1.18179,1.18202,1477299998.0
2005-09-08 19:00:00,1.18197,1.18197,1.18145,1.18148,1240989997.0
2005-09-08 19:05:00,1.1815,1.18215,1.18117,1.1821,2098600011.0
2005-09-08 19:10:00,1.18225,1.18249,1.1821,1.18235,1275899988.0
2005-09-08 19:15:00,1.18231,1.18245,1.18201,1.1821,1731200002.0
2005-09-08 19:20:00,1.1821,1.18217,1.18195,1.182,917000006.0
2005-09-08 19:25:00,1.18191,1.182,1.1818,1.18195,868300006.0
2005-09-08 19:30:00,1.18197,1.18203,1.18157,1.18163,794499991.0
2005-09-08 19:35:00,1.1817,1.18199,1.18129,1.1819,1321699999.0
2005-09-08 19:40:00,1.18195,1.18216,1.1819,1.18209,758100003.0
2005-09-08 19:45:00,1.18208,1.18212,1.18194,1.18209,486499994.0
2005-09-08 19:50:00,1.18214,1.18233,1.18207,1.18227,362199997.0
2005-09-08 19:55:00,1.18233,1.18238,1.18177,1.18177,711800004.0
2005-09-08 20:00:00,1.18162,1.18198,1.18162,1.1818,967199995.0
2005-09-08 20:05:00,1.18189,1.18206,1.18177,1.18194,1471400005.0
2005-09-08 20:10:00,1.1819,1.18204,1.18184,1.18191,1075000009.0
2005-09-08 20:15:00,1.18193,1.182,1.18163,1.18183,1632600001.0
2005-09-08 20:20:00,1.18182,1.18188,1.18155,1.18155,1880000014.0
2005-09-08 20:25:00,1.18163,1.18193,1.18157,1.18172,1729500020.0
2005-09-08 20:30:00,1.18173,1.18185,1.18172,1.18182,1317500000.0
2005-09-08 20:35:00,1.18183,1.18183,1.18134,1.18138,1396599998.0
2005-09-08 20:40:00,1.18138,1.18183,1.18136,1.18181,1710100000.0
2005-09-08 20:45:00,1.1818,1.1818,1.18162,1.18175,1145000010.0
2005-09-08 20:50:00,1.18166,1.18166,1.18099,1.18105,1072800003.0
2005-09-08 20:55:00,1.18117,1.18167,1.18113,1.18138,1636300010.0
2005-09-08 21:00:00,1.18121,1.18194,1.18121,1.1818,2966300006.0
2005-09-08 21:05:00,1.18192,1.18197,1.1817,1.18195,1629300006.0
2005-09-08 21:10:00,1.18193,1.18193,1.18113,1.18134,1516799994.0
2005-09-08 21:15:00,1.18139,1.18165,1.18126,1.18153,479900000.0
2005-09-08 21:20:00,1.18163,1.18178,1.18115,1.18116,396799998.0
2005-09-08 21:25:00,1.18127,1.18158,1.18124,1.18145,767200006.0
2005-09-08 21:30:00,1.1815,1.18161,1.18142,1.1816,519100009.0
2005-09-08 21:35:00,1.18157,1.18157,1.18137,1.1815,629899999.0
2005-09-08 21:40:00,1.18145,1.18145,1.18119,1.18138,778699997.0
2005-09-08 21:45:00,1.18139,1.18139,1.18082,1.18098,610300000.0
2005-09-08 21:50:00,1.18095,1.1813,1.18095,1.18115,804500003.0
2005-09-08 21:55:00,1.1812,1.18134,1.18115,1.1813,283200001.0
2005-09-08 22:00:00,1.1813,1.18153,1.18117,1.18141,1016000006.0
2005-09-08 22:05:00,1.18137,1.18137,1.18094,1.18123,540099998.0
2005-09-08 22:10:00,1.18125,1.18133,1.18119,1.18122,398000001.0
2005-09-08 22:15:00,1.1813,1.1814,1.18105,1.1811,397000003.0
2005-09-08 22:20:00,1.18105,1.18119,1.18071,1.1809,778300000.0
2005-09-08 22:25:00,1.18102,1.18102,1.18075,1.18075,694800008.0
2005-09-08 22:30:00,1.18078,1.18095,1.18075,1.1809,673000001.0
2005-09-08 22:35:00,1.18095,1.18105,1.18077,1.18095,693900005.0
2005-09-08 22:40:00,1.18102,1.18102,1.18072,1.18076,668200002.0
2005-09-08 22:45:00,1.18091,1.18107,1.18085,1.18085,397400003.0
2005-09-08 22:50:00,1.18094,1.18115,1.18094,1.18105,517600003.0
2005-09-08 22:55:00,1.1811,1.18115,1.18065,1.18081,639899992.0
2005-09-08 23:00:00,1.1809,1.18138,1.18049,1.18138,601100008.0
2005-09-08 23:05:00,1.18125,1.18158,1.18099,1.18137,542900001.0
2005-09-08 23:10:00,1.18127,1.18133,1.18065,1.18087,528099999.0
2005-09-08 23:15:00,1.18083,1.18104,1.18043,1.18058,533700001.0
2005-09-08 23:20:00,1.1806,1.181,1.18042,1.18087,417999998.0
2005-09-08 23:25:00,1.18098,1.18098,1.18065,1.18097,633300003.0
2005-09-08 23:30:00,1.1809,1.18113,1.18075,1.18085,397100002.0
2005-09-08 23:35:00,1.18067,1.18125,1.18062,1.1811,204999999.0
2005-09-08 23:40:00,1.18103,1.18135,1.18095,1.1812,531399997.0
2005-09-08 23:45:00,1.18131,1.18131,1.18095,1.18097,311990000.0
2005-09-08 23:50:00,1.18105,1.1812,1.18092,1.1812,276000003.0
2005-09-08 23:55:00,1.18115,1.18146,1.18107,1.18115,348899996.0
2005-09-09 00:00:00,1.18123,1.18123,1.18087,1.18114,382200000.0
2005-09-09 00:05:00,1.18106,1.18122,1.18105,1.18115,282400002.0
2005-09-09 00:10:00,1.18077,1.18113,1.18072,1.18083,376600001.0
2005-09-09 00:15:00,1.18078,1.18097,1.18063,1.18085,274199997.0
2005-09-09 00:20:00,1.1808,1.18085,1.18041,1.18043,363899999.0
2005-09-09 00:25:00,1.1795,1.17984,1.17776,1.17803,521700001.0
2005-09-09 00:30:00,1.17804,1.18006,1.17804,1.18004,575899995.0
2005-09-09 00:35:00,1.18014,1.1804,1.17992,1.18005,292900002.0
2005-09-09 00:40:00,1.18019,1.18108,1.18019,1.18072,345290001.0
2005-09-09 00:45:00,1.18072,1.18085,1.17976,1.18038,467799996.0
2005-09-09 00:50:00,1.1806,1.18065,1.18008,1.18037,361300003.0
2005-09-09 00:55:00,1.1804,1.18045,1.18024,1.1804,376899999.0
2005-09-09 01:00:00,1.1804,1.18094,1.18035,1.18067,411899998.0
2005-09-09 01:05:00,1.1807,1.18095,1.18055,1.18095,379500004.0
2005-09-09 01:10:00,1.1809,1.1809,1.18045,1.18045,209400002.0
2005-09-09 01:15:00,1.18047,1.18047,1.18032,1.1804,272500000.0
2005-09-09 01:20:00,1.18033,1.18058,1.18006,1.18058,299199997.0
2005-09-09 01:25:00,1.1806,1.18078,1.18035,1.18076,286200005.0
2005-09-09 01:30:00,1.18088,1.18119,1.18079,1.18099,145100000.0
2005-09-09 01:35:00,1.1811,1.1812,1.18093,1.18105,377100004.0
2005-09-09 01:40:00,1.1809,1.18105,1.1806,1.1806,157899999.0
2005-09-09 01:45:00,1.18057,1.18113,1.18042,1.18101,437399999.0
2005-09-09 01:50:00,1.18107,1.18115,1.18065,1.181,178600000.0
2005-09-09 01:55:00,1.1809,1.18105,1.18067,1.18071,227300000.0
2005-09-09 02:00:00,1.18055,1.18093,1.18051,1.18087,356000005.0
2005-09-09 02:05:00,1.18095,1.18144,1.18076,1.18076,374100001.0
2005-09-09 02:10:00,1.1808,1.18249,1.1808,1.18179,284000004.0
2005-09-09 02:15:00,1.18169,1.18221,1.1816,1.1817,261300003.0
2005-09-09 02:20:00,1.18166,1.18195,1.18166,1.18185,427800001.0
2005-09-09 02:25:00,1.18194,1.18214,1.18157,1.18157,303699998.0
2005-09-09 02:30:00,1.18149,1.18178,1.18133,1.18178,520700004.0
2005-09-09 02:35:00,1.18169,1.18194,1.18141,1.1818,334500002.0
2005-09-09 02:40:00,1.18178,1.18182,1.18165,1.1817,348000005.0
2005-09-09 02:45:00,1.1817,1.1819,1.18148,1.18179,421600006.0
2005-09-09 02:50:00,1.18182,1.18197,1.18179,1.18197,139599998.0
2005-09-09 02:55:00,1.18195,1.18195,1.18182,1.18185,294400002.0
2005-09-09 03:00:00,1.18195,1.18205,1.1818,1.18183,440300002.0
2005-09-09 03:05:00,1.18185,1.18199,1.18181,1.18198,277400003.0
2005-09-09 03:10:00,1.18194,1.18195,1.18145,1.18145,224090003.0
2005-09-09 03:15:00,1.1814,1.1814,1.1807,1.181,288700002.0
2005-09-09 03:20:00,1.18091,1.18102,1.18083,1.1809,369100000.0
2005-09-09 03:25:00,1.18089,1.18091,1.1807,1.18073,367300004.0
2005-09-09 03:30:00,1.1808,1.18095,1.1807,1.18095,333300005.0
2005-09-09 03:35:00,1.18085,1.18086,1.18042,1.18042,362099994.0
2005-09-09 03:40:00,1.18036,1.1808,1.17998,1.18073,294600001.0
2005-09-09 03:45:00,1.18074,1.1814,1.18065,1.18133,479800001.0
2005-09-09 03:50:00,1.18139,1.18158,1.18095,1.181,480900002.0
2005-09-09 03:55:00,1.181,1.18105,1.18064,1.18071,190400002.0
2005-09-09 04:00:00,1.18072,1.1809,1.18027,1.18027,445799998.0
2005-09-09 04:05:00,1.18023,1.18035,1.1799,1.17992,205799997.0
2005-09-09 04:10:00,1.17986,1.18002,1.17951,1.17985,441900001.0
2005-09-09 04:15:00,1.17989,1.18049,1.17969,1.17969,307000000.0
2005-09-09 04:20:00,1.17985,1.18025,1.17965,1.17965,433000005.0
2005-09-09 04:25:00,1.1797,1.17972,1.1795,1.17972,158800001.0
2005-09-09 04:30:00,1.17975,1.18006,1.17975,1.17975,258300002.0
2005-09-09 04:35:00,1.17983,1.18005,1.17983,1.18,259499999.0
2005-09-09 04:40:00,1.17992,1.17992,1.1796,1.1797,379100003.0
2005-09-09 04:45:00,1.17952,1.17952,1.17925,1.17935,412999999.0
2005-09-09 04:50:00,1.17933,1.17939,1.17916,1.1793,290200003.0
2005-09-09 04:55:00,1.17925,1.17935,1.17912,1.17917,336600003.0
2005-09-09 05:00:00,1.17922,1.17981,1.17913,1.1795,374800001.0
2005-09-09 05:05:00,1.1795,1.17962,1.17915,1.17915,269299992.0
2005-09-09 05:10:00,1.17916,1.17942,1.17916,1.1794,326700004.0
2005-09-09 05:15:00,1.17935,1.1796,1.17933,1.17952,308300001.0
2005-09-09 05:20:00,1.17973,1.18075,1.17964,1.18075,379999999.0
2005-09-09 05:25:00,1.18073,1.18095,1.18,1.18095,526700000.0
2005-09-09 05:30:00,1.18049,1.18103,1.17964,1.17964,388500001.0
2005-09-09 05:35:00,1.17988,1.18067,1.17969,1.18065,312500001.0
2005-09-09 05:40:00,1.1803,1.18035,1.17975,1.18018,324300008.0
2005-09-09 05:45:00,1.1801,1.1803,1.17998,1.1803,488599999.0
2005-09-09 05:50:00,1.1802,1.1802,1.17934,1.17975,528600001.0
2005-09-09 05:55:00,1.1798,1.17993,1.17962,1.17962,368200002.0
2005-09-09 06:00:00,1.17956,1.18,1.17916,1.1798,373700007.0
2005-09-09 06:05:00,1.17983,1.18018,1.17969,1.18006,378899998.0
2005-09-09 06:10:00,1.18015,1.18015,1.17977,1.17982,426200002.0
2005-09-09 06:15:00,1.1798,1.17984,1.17965,1.1797,449800004.0
2005-09-09 06:20:00,1.17967,1.17981,1.1796,1.17972,494999999.0
2005-09-09 06:25:00,1.17965,1.17978,1.1795,1.1797,348200003.0
2005-09-09 06:30:00,1.17972,1.17983,1.17963,1.17974,389199997.0
2005-09-09 06:35:00,1.17963,1.17991,1.17952,1.17983,372999998.0
2005-09-09 06:40:00,1.18001,1.18065,1.18001,1.18053,382200001.0
2005-09-09 06:45:00,1.1805,1.18072,1.1804,1.18065,412899999.0
2005-09-09 06:50:00,1.18052,1.18075,1.18039,1.18057,338600003.0
2005-09-09 06:55:00,1.18054,1.18065,1.1805,1.1806,493300001.0
2005-09-09 07:00:00,1.18055,1.18075,1.18053,1.18067,527000001.0
2005-09-09 07:05:00,1.18063,1.18077,1.18026,1.18064,382900001.0
2005-09-09 07:10:00,1.18063,1.1809,1.18058,1.18087,252700000.0
2005-09-09 07:15:00,1.18087,1.18125,1.1808,1.18125,300200004.0
2005-09-09 07:20:00,1.18135,1.18145,1.18113,1.18126,375999998.0
2005-09-09 07:25:00,1.1813,1.18147,1.18122,1.1813,491100002.0
2005-09-09 07:30:00,1.18125,1.18135,1.18063,1.18092,490899995.0
2005-09-09 07:35:00,1.18093,1.18098,1.18083,1.18087,254900002.0
2005-09-09 07:40:00,1.18085,1.18095,1.18033,1.18095,430589999.0
2005-09-09 07:45:00,1.18068,1.18082,1.1799,1.18063,526700001.0
2005-09-09 07:50:00,1.18075,1.18084,1.1807,1.18074,349899999.0
2005-09-09 07:55:00,1.18073,1.18107,1.18023,1.18071,222300001.0
2005-09-09 08:00:00,1.1806,1.18066,1.18025,1.1805,344600002.0
2005-09-09 08:05:00,1.1805,1.18075,1.18045,1.18063,364700002.0
2005-09-09 08:10:00,1.1807,1.18075,1.18025,1.1803,287899998.0
2005-09-09 08:15:00,1.18034,1.18041,1.17934,1.17952,353500007.0
2005-09-09 08:20:00,1.1795,1.17955,1.1788,1.17941,329900001.0
2005-09-09 08:25:00,1.17956,1.18003,1.17949,1.1798,331400001.0
2005-09-09 08:30:00,1.17983,1.17992,1.17957,1.17962,460699998.0
2005-09-09 08:35:00,1.17959,1.17959,1.17876,1.17925,454999996.0
2005-09-09 08:40:00,1.17923,1.17958,1.17889,1.17958,339200002.0
2005-09-09 08:45:00,1.17957,1.17965,1.17952,1.17965,243099998.0
2005-09-09 08:50:00,1.17955,1.1796,1.17923,1.17934,282699998.0
2005-09-09 08:55:00,1.1793,1.17945,1.1792,1.1794,523700001.0
2005-09-09 09:00:00,1.17937,1.17966,1.17894,1.17966,404500006.0
2005-09-09 09:05:00,1.17951,1.1796,1.17918,1.17948,281599999.0
2005-09-09 09:10:00,1.17943,1.17943,1.17903,1.1791,375600002.0
2005-09-09 09:15:00,1.1791,1.1791,1.17831,1.17893,356900001.0
2005-09-09 09:20:00,1.17895,1.18001,1.17875,1.17987,440100001.0
2005-09-09 09:25:00,1.17976,1.17976,1.17885,1.17912,305099997.0
2005-09-09 09:30:00,1.1791,1.17949,1.17905,1.17927,192100000.0
2005-09-09 09:35:00,1.17938,1.17954,1.1791,1.17925,509600003.0
2005-09-09 09:40:00,1.1794,1.17944,1.17905,1.1791,364500001.0
2005-09-09 09:45:00,1.17916,1.17947,1.17895,1.17939,324299995.0
2005-09-09 09:50:00,1.17949,1.17959,1.17865,1.17867,378200000.0
2005-09-09 09:55:00,1.17875,1.17947,1.17872,1.1792,519899998.0
2005-09-09 10:00:00,1.17917,1.17999,1.17917,1.17987,435500005.0
2005-09-09 10:05:00,1.17991,1.17995,1.1791,1.1791,296599999.0
2005-09-09 10:10:00,1.179,1.17981,1.179,1.17969,445799998.0
2005-09-09 10:15:00,1.17972,1.17972,1.17901,1.17943,608199996.0
2005-09-09 10:20:00,1.17947,1.17972,1.17907,1.17925,548699997.0
2005-09-09 10:25:00,1.17922,1.17955,1.17895,1.17948,608000000.0
2005-09-09 10:30:00,1.17945,1.1795,1.17915,1.1792,369900001.0
2005-09-09 10:35:00,1.17942,1.17956,1.17916,1.17942,610500000.0
2005-09-09 10:40:00,1.17934,1.17996,1.17934,1.17984,391700002.0
2005-09-09 10:45:00,1.17985,1.17988,1.1797,1.17985,529000003.0
2005-09-09 10:50:00,1.17979,1.17979,1.17915,1.17975,630700005.0
2005-09-09 10:55:00,1.17972,1.17981,1.17914,1.17917,465099992.0
2005-09-09 11:00:00,1.17913,1.17922,1.17864,1.17902,311400001.0
2005-09-09 11:05:00,1.1791,1.17945,1.1791,1.17934,411200001.0
2005-09-09 11:10:00,1.17934,1.17939,1.17893,1.17893,689300004.0
2005-09-09 11:15:00,1.17888,1.17915,1.1788,1.17893,564799998.0
2005-09-09 11:20:00,1.17894,1.179,1.1786,1.17888,244200000.0
2005-09-09 11:25:00,1.1788,1.17937,1.17848,1.1791,657800005.0
2005-09-09 11:30:00,1.17937,1.17975,1.17928,1.17948,583899998.0
2005-09-09 11:35:00,1.17952,1.18009,1.1795,1.18009,514799999.0
2005-09-09 11:40:00,1.18008,1.18083,1.18004,1.1807,560299992.0
2005-09-09 11:45:00,1.18071,1.18071,1.17948,1.17971,496800000.0
2005-09-09 11:50:00,1.17968,1.1797,1.17941,1.17948,545600007.0
2005-09-09 11:55:00,1.17955,1.17969,1.17939,1.17944,519799999.0
2005-09-09 12:00:00,1.17952,1.17984,1.17924,1.1797,496200001.0
2005-09-09 12:05:00,1.18012,1.18069,1.17998,1.1805,400099999.0
2005-09-09 12:10:00,1.18073,1.18092,1.18045,1.18066,543700001.0
2005-09-09 12:15:00,1.18062,1.18078,1.18019,1.18038,450000004.0
2005-09-09 12:20:00,1.18032,1.18035,1.18005,1.1802,368899997.0
2005-09-09 12:25:00,1.18027,1.18035,1.18002,1.18025,547599998.0
2005-09-09 12:30:00,1.18018,1.18018,1.17977,1.18003,561400002.0
2005-09-09 12:35:00,1.18019,1.1804,1.18013,1.1803,184200001.0
2005-09-09 12:40:00,1.18033,1.18035,1.17955,1.17965,406000002.0
2005-09-09 12:45:00,1.17967,1.18027,1.17967,1.18026,333100005.0
2005-09-09 12:50:00,1.18026,1.18058,1.17995,1.18019,505899998.0
2005-09-09 12:55:00,1.17996,1.18084,1.17969,1.17969,482800001.0
2005-09-09 13:00:00,1.1795,1.1795,1.17785,1.1785,579300004.0
2005-09-09 13:05:00,1.17858,1.17935,1.17852,1.17935,452499998.0
2005-09-09 13:10:00,1.1794,1.18008,1.17929,1.17997,222600000.0
2005-09-09 13:15:00,1.17989,1.18033,1.17989,1.18033,345400000.0
2005-09-09 13:20:00,1.18031,1.18044,1.17972,1.1798,305600001.0
2005-09-09 13:25:00,1.17977,1.18001,1.17962,1.17965,417900002.0
2005-09-09 13:30:00,1.17973,1.17989,1.17915,1.1793,341900000.0
2005-09-09 13:35:00,1.17897,1.17898,1.17795,1.17802,441700001.0
2005-09-09 13:40:00,1.178,1.17811,1.17748,1.17768,410199997.0
2005-09-09 13:45:00,1.17784,1.17786,1.17761,1.17765,536100005.0
2005-09-09 13:50:00,1.17758,1.17772,1.17752,1.17763,410799996.0
2005-09-09 13:55:00,1.17759,1.17871,1.17759,1.1785,419690003.0
2005-09-09 14:00:00,1.17838,1.17838,1.17704,1.17712,407300001.0
2005-09-09 14:05:00,1.17718,1.17737,1.17652,1.17678,420200002.0
2005-09-09 14:10:00,1.17688,1.17688,1.17555,1.17567,616499998.0
2005-09-09 14:15:00,1.1757,1.17683,1.1757,1.17681,856000001.0
2005-09-09 14:20:00,1.17694,1.17726,1.17664,1.17711,601300000.0
2005-09-09 14:25:00,1.1771,1.17727,1.17666,1.17666,443400004.0
2005-09-09 14:30:00,1.17682,1.17686,1.17546,1.17576,368600005.0
2005-09-09 14:35:00,1.17586,1.17639,1.1758,1.17605,585100002.0
2005-09-09 14:40:00,1.17594,1.17594,1.1756,1.17585,367400000.0
2005-09-09 14:45:00,1.17583,1.1762,1.17568,1.17581,451499997.0
2005-09-09 14:50:00,1.17587,1.17605,1.17575,1.17583,505100001.0
2005-09-09 14:55:00,1.1759,1.17638,1.17584,1.17603,597900007.0
2005-09-09 15:00:00,1.17588,1.17622,1.17563,1.17572,357700000.0
2005-09-09 15:05:00,1.17562,1.17582,1.17541,1.17567,207700003.0
2005-09-09 15:10:00,1.17542,1.17554,1.17474,1.17474,506900004.0
2005-09-09 15:15:00,1.17493,1.17587,1.17472,1.17568,359200005.0
2005-09-09 15:20:00,1.17577,1.17606,1.17574,1.17592,505099997.0
2005-09-09 15:25:00,1.17589,1.17677,1.17587,1.17661,402399998.0
2005-09-09 15:30:00,1.17663,1.17663,1.17606,1.17612,475100004.0
2005-09-09 15:35:00,1.17612,1.17623,1.17532,1.17542,409599996.0
2005-09-09 15:40:00,1.17531,1.17598,1.17494,1.17585,329500000.0
2005-09-09 15:45:00,1.17584,1.17607,1.17581,1.17594,480899998.0
2005-09-09 15:50:00,1.17591,1.17607,1.17556,1.17603,458200001.0
2005-09-09 15:55:00,1.17598,1.17637,1.17564,1.17619,477600003.0
2005-09-09 16:00:00,1.1761,1.17636,1.17589,1.176,298900001.0
2005-09-09 16:05:00,1.176,1.17603,1.17577,1.17603,367800001.0
2005-09-09 16:10:00,1.17616,1.17618,1.17504,1.17535,373499999.0
2005-09-09 16:15:00,1.17539,1.17545,1.17439,1.17439,466900003.0
2005-09-09 16:20:00,1.17421,1.17443,1.17362,1.1738,406400006.0
2005-09-09 16:25:00,1.17383,1.17429,1.17372,1.17399,391999998.0
2005-09-09 16:30:00,1.17402,1.17417,1.17352,1.17357,553699999.0
2005-09-09 16:35:00,1.17371,1.17401,1.17367,1.17377,414000003.0
2005-09-09 16:40:00,1.17369,1.17375,1.17313,1.17321,349899998.0
2005-09-09 16:45:00,1.17319,1.17355,1.1731,1.17355,538999999.0
2005-09-09 16:50:00,1.1735,1.17362,1.17331,1.17358,460500004.0
2005-09-09 16:55:00,1.1736,1.17365,1.17285,1.17285,430700004.0
2005-09-09 17:00:00,1.17281,1.17303,1.1726,1.173,381500002.0
2005-09-09 17:05:00,1.17294,1.17305,1.17243,1.17253,437400001.0
2005-09-09 17:10:00,1.17254,1.17327,1.17251,1.17327,335899999.0
2005-09-09 17:15:00,1.17337,1.17365,1.17286,1.17291,443899998.0
2005-09-09 17:20:00,1.17286,1.17308,1.17261,1.17301,366099993.0
2005-09-09 17:25:00,1.17305,1.17356,1.17299,1.17344,448399999.0
2005-09-09 17:30:00,1.17342,1.17476,1.17342,1.17457,399899997.0
2005-09-09 17:35:00,1.17478,1.17515,1.17403,1.17427,439200001.0
2005-09-09 17:40:00,1.17418,1.17446,1.17396,1.17433,351599997.0
2005-09-09 17:45:00,1.17423,1.17463,1.17404,1.17463,341800002.0
2005-09-09 17:50:00,1.17465,1.17478,1.17455,1.17473,536299998.0
2005-09-09 17:55:00,1.17472,1.17595,1.17469,1.17549,497700000.0
2005-09-09 18:00:00,1.17565,1.17645,1.17565,1.17633,3144800020.0
2005-09-09 18:05:00,1.17638,1.17638,1.17592,1.17592,4197399998.0
2005-09-09 18:10:00,1.17585,1.17588,1.17555,1.1758,2502399999.0
2005-09-09 18:15:00,1.17566,1.17583,1.175,1.1752,2837900001.0
2005-09-09 18:20:00,1.17527,1.17527,1.17495,1.17498,2086499996.0
2005-09-09 18:25:00,1.17495,1.17559,1.1749,1.1754,2957590014.0
2005-09-09 18:30:00,1.17537,1.17553,1.17509,1.17538,2361999990.0
2005-09-09 18:35:00,1.17535,1.17554,1.17513,1.17542,1372399997.0
2005-09-09 18:40:00,1.17542,1.1758,1.17532,1.17567,2575600009.0
2005-09-09 18:45:00,1.17571,1.17576,1.17533,1.17553,903589998.0
2005-09-09 18:50:00,1.1755,1.17583,1.17545,1.17583,1151399996.0
2005-09-09 18:55:00,1.17582,1.176,1.17556,1.17574,1995390005.0
2005-09-09 19:00:00,1.17575,1.17618,1.17566,1.17597,1202999994.0
2005-09-09 19:05:00,1.17595,1.17605,1.17573,1.17576,1926700004.0
2005-09-09 19:10:00,1.17578,1.17591,1.17569,1.17577,1102400001.0
2005-09-09 19:15:00,1.17572,1.17581,1.17554,1.1756,1798800011.0
2005-09-09 19:20:00,1.1756,1.17578,1.17555,1.17556,871400009.0
2005-09-09 19:25:00,1.1756,1.17598,1.1756,1.17598,638700004.0
2005-09-09 19:30:00,1.1761,1.17641,1.17595,1.17641,567799997.0
2005-09-09 19:35:00,1.17644,1.17682,1.17641,1.17678,1162299998.0
2005-09-09 19:40:00,1.17683,1.17683,1.17657,1.17657,705700001.0
2005-09-09 19:45:00,1.1766,1.1768,1.17655,1.1767,540599997.0
2005-09-09 19:50:00,1.17668,1.17668,1.17627,1.1764,412199997.0
2005-09-09 19:55:00,1.17643,1.17643,1.17554,1.17556,779700006.0
2005-09-09 20:00:00,1.1756,1.17589,1.17556,1.17569,993099997.0
2005-09-09 20:05:00,1.17565,1.17618,1.17553,1.17618,803899999.0
2005-09-09 20:10:00,1.17623,1.17641,1.1762,1.1764,1091700020.0
2005-09-09 20:15:00,1.17645,1.17647,1.17601,1.17606,1711800004.0
2005-09-09 20:20:00,1.17604,1.17621,1.17576,1.17601,1697099999.0
2005-09-09 20:25:00,1.17603,1.17625,1.17602,1.17615,1788600000.0
2005-09-09 20:30:00,1.1763,1.1764,1.1761,1.17634,1418900004.0
2005-09-09 20:35:00,1.17638,1.17714,1.17636,1.17697,1440900004.0
2005-09-09 20:40:00,1.17691,1.17696,1.17671,1.17683,1947800001.0
2005-09-09 20:45:00,1.17683,1.17687,1.1766,1.17683,921400007.0
2005-09-09 20:50:00,1.17683,1.17715,1.17683,1.17705,1304500013.0
2005-09-09 20:55:00,1.17712,1.17713,1.17694,1.17698,1496199999.0
2005-09-09 21:00:00,1.17692,1.17695,1.17659,1.17685,2995300000.0
2005-09-09 21:05:00,1.17685,1.17687,1.17584,1.17626,1799199998.0
2005-09-09 21:10:00,1.17627,1.17632,1.17592,1.17607,1864300011.0
2005-09-09 21:15:00,1.17602,1.17615,1.17599,1.17605,368799999.0
2005-09-09 21:20:00,1.17618,1.17658,1.17608,1.17657,376600003.0
2005-09-09 21:25:00,1.1767,1.17678,1.17663,1.17673,816600001.0
2005-09-09 21:30:00,1.1768,1.1768,1.17665,1.17672,540600003.0
2005-09-09 21:35:00,1.17656,1.1768,1.17648,1.1768,642600002.0
2005-09-09 21:40:00,1.17683,1.17717,1.1768,1.17704,641499997.0
2005-09-09 21:45:00,1.17698,1.17718,1.17658,1.17715,801599995.0
2005-09-09 21:50:00,1.17722,1.17746,1.17721,1.17725,766899998.0
2005-09-09 21:55:00,1.17729,1.17729,1.177,1.17702,389799996.0
2005-09-09 22:00:00,1.177,1.17729,1.1769,1.17713,1093900001.0
2005-09-09 22:05:00,1.1771,1.17728,1.17702,1.17715,645599996.0
2005-09-09 22:10:00,1.17713,1.17713,1.17607,1.17673,567900005.0
2005-09-09 22:15:00,1.17681,1.17706,1.1768,1.1769,635200005.0
2005-09-09 22:20:00,1.1769,1.17725,1.17687,1.17725,586500000.0
2005-09-09 22:25:00,1.17723,1.1779,1.17715,1.17753,797300007.0
2005-09-09 22:30:00,1.1774,1.1779,1.17699,1.17722,957600007.0
2005-09-09 22:35:00,1.17767,1.17768,1.17717,1.17733,677889999.0
2005-09-09 22:40:00,1.17747,1.17793,1.17715,1.17768,840199995.0
2005-09-09 22:45:00,1.17763,1.17782,1.17729,1.17756,617300001.0
2005-09-09 22:50:00,1.17723,1.17752,1.17705,1.17752,599699999.0
2005-09-09 22:55:00,1.17756,1.17761,1.17691,1.17717,675199999.0
2005-09-12 00:00:00,1.1761,1.1764,1.1761,1.1761,383099997.0
2005-09-12 00:05:00,1.1762,1.1763,1.1761,1.1763,383099997.0
2005-09-12 00:10:00,1.1762,1.1766,1.1762,1.1764,255399998.0
2005-09-12 00:15:00,1.1765,1.1765,1.1764,1.1764,255399998.0
2005-09-12 00:30:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 00:40:00,1.1764,1.1764,1.1764,1.1764,127699999.0
2005-09-12 00:45:00,1.1765,1.1765,1.1764,1.1765,255399998.0
2005-09-12 00:50:00,1.1764,1.1764,1.1764,1.1764,127699999.0
2005-09-12 00:55:00,1.1765,1.1766,1.1765,1.1766,383099997.0
2005-09-12 01:00:00,1.1767,1.1767,1.1767,1.1767,127699999.0
2005-09-12 01:20:00,1.1766,1.1766,1.1766,1.1766,127699999.0
2005-09-12 01:25:00,1.1765,1.1766,1.1764,1.1764,255399998.0
2005-09-12 01:30:00,1.1765,1.1765,1.1765,1.1765,127699999.0
2005-09-12 01:40:00,1.1766,1.1766,1.1765,1.1765,127699999.0
2005-09-12 01:50:00,1.1763,1.1765,1.1763,1.1765,127699999.0
2005-09-12 01:55:00,1.1763,1.1763,1.1761,1.1761,255399998.0
2005-09-12 02:00:00,1.17592,1.17614,1.17591,1.176,343600000.0
2005-09-12 02:05:00,1.17605,1.17614,1.17588,1.17606,400200005.0
2005-09-12 02:10:00,1.17606,1.17613,1.176,1.1761,241699998.0
2005-09-12 02:15:00,1.17618,1.17623,1.1761,1.1762,141599999.0
2005-09-12 02:20:00,1.17615,1.17628,1.1761,1.17615,314000000.0
2005-09-12 02:25:00,1.17615,1.17625,1.17612,1.1762,355700000.0
2005-09-12 02:30:00,1.17622,1.17622,1.17597,1.17608,483499995.0
2005-09-12 02:35:00,1.17615,1.17615,1.17581,1.17615,211000001.0
2005-09-12 02:40:00,1.17607,1.17625,1.17607,1.1762,212099999.0
2005-09-12 02:45:00,1.17624,1.17655,1.17624,1.17644,226099997.0
2005-09-12 02:50:00,1.17635,1.17664,1.17631,1.17659,444000000.0
2005-09-12 02:55:00,1.17659,1.17708,1.17641,1.17675,505000002.0
2005-09-12 03:00:00,1.17673,1.17685,1.17665,1.17673,493600002.0
2005-09-12 03:05:00,1.17675,1.17691,1.17666,1.17683,159899999.0
2005-09-12 03:10:00,1.17678,1.17689,1.17655,1.17675,229000001.0
2005-09-12 03:15:00,1.17675,1.17688,1.17658,1.1766,300700003.0
2005-09-12 03:20:00,1.17689,1.17698,1.1765,1.17679,456300008.0
2005-09-12 03:25:00,1.1769,1.17695,1.17656,1.17683,398799997.0
2005-09-12 03:30:00,1.1769,1.17698,1.17653,1.17695,257599996.0
2005-09-12 03:35:00,1.17685,1.17695,1.17654,1.17681,288500002.0
2005-09-12 03:40:00,1.17682,1.17698,1.1766,1.17681,608190001.0
2005-09-12 03:45:00,1.17686,1.17691,1.17634,1.17659,580600010.0
2005-09-12 03:50:00,1.17649,1.17703,1.17634,1.17665,418699996.0
2005-09-12 03:55:00,1.17668,1.17707,1.17656,1.17669,319699999.0
2005-09-12 04:00:00,1.17665,1.17688,1.17638,1.17682,326699998.0
2005-09-12 04:05:00,1.1769,1.17692,1.17674,1.17683,309699997.0
2005-09-12 04:10:00,1.17677,1.17684,1.17645,1.17661,627400004.0
2005-09-12 04:15:00,1.17655,1.17725,1.17655,1.177,146100003.0
2005-09-12 04:20:00,1.17715,1.17758,1.17671,1.17751,353799999.0
2005-09-12 04:25:00,1.17759,1.17811,1.17747,1.17811,239200000.0
2005-09-12 04:30:00,1.17815,1.17833,1.17804,1.1783,395200002.0
2005-09-12 04:35:00,1.17835,1.17896,1.17835,1.17878,279500000.0
2005-09-12 04:40:00,1.17872,1.17899,1.17861,1.1788,269400001.0
2005-09-12 04:45:00,1.17875,1.17881,1.17862,1.17875,544899999.0
2005-09-12 04:50:00,1.17875,1.17895,1.17864,1.17864,355700000.0
2005-09-12 04:55:00,1.17857,1.1789,1.17838,1.17887,384899998.0
2005-09-12 05:00:00,1.17891,1.17939,1.17891,1.17927,275700000.0
2005-09-12 05:05:00,1.17927,1.17948,1.17883,1.17917,351500001.0
2005-09-12 05:10:00,1.17935,1.17947,1.1789,1.17927,526900003.0
2005-09-12 05:15:00,1.1794,1.17951,1.17882,1.1792,343500002.0
2005-09-12 05:20:00,1.17943,1.17957,1.17906,1.1791,300400000.0
2005-09-12 05:25:00,1.17936,1.1794,1.17897,1.17907,441300008.0
2005-09-12 05:30:00,1.1792,1.17926,1.17891,1.17906,360600001.0
2005-09-12 05:35:00,1.17906,1.17908,1.17834,1.1787,413299999.0
2005-09-12 05:40:00,1.1787,1.1787,1.17828,1.1785,401100006.0
2005-09-12 05:45:00,1.17842,1.17877,1.17842,1.17855,248300006.0
2005-09-12 05:50:00,1.17846,1.17875,1.17846,1.1786,677800005.0
2005-09-12 05:55:00,1.17861,1.17873,1.17814,1.17833,441200004.0
2005-09-12 06:00:00,1.1783,1.17891,1.1783,1.17873,329799995.0
2005-09-12 06:05:00,1.17858,1.17913,1.1784,1.17884,721999995.0
2005-09-12 06:10:00,1.17887,1.179,1.17841,1.17867,605099997.0
2005-09-12 06:15:00,1.17871,1.17905,1.17834,1.17897,597699999.0
2005-09-12 06:20:00,1.17891,1.17899,1.17859,1.17892,414600004.0
2005-09-12 06:25:00,1.17882,1.17894,1.17843,1.17857,442200003.0
2005-09-12 06:30:00,1.1787,1.17883,1.17814,1.17837,574899995.0
2005-09-12 06:35:00,1.17853,1.17891,1.1785,1.17864,453099996.0
2005-09-12 06:40:00,1.17872,1.17925,1.1787,1.17921,472700001.0
2005-09-12 06:45:00,1.17917,1.17917,1.17857,1.17868,722800014.0
2005-09-12 06:50:00,1.17871,1.17906,1.17827,1.17887,427200004.0
2005-09-12 06:55:00,1.17872,1.17887,1.17852,1.17887,377099999.0
2005-09-12 07:00:00,1.17868,1.17903,1.17856,1.1789,703899990.0
2005-09-12 07:05:00,1.17883,1.17898,1.17877,1.17885,250700000.0
2005-09-12 07:10:00,1.1789,1.17901,1.17854,1.17863,465500003.0
2005-09-12 07:15:00,1.179,1.17932,1.17872,1.17914,305190001.0
2005-09-12 07:20:00,1.17877,1.17922,1.17871,1.17893,671600007.0
2005-09-12 07:25:00,1.17919,1.17927,1.17875,1.17905,485300002.0
2005-09-12 07:30:00,1.17902,1.17945,1.17888,1.17903,451999998.0
2005-09-12 07:35:00,1.17894,1.17923,1.17875,1.17888,499300000.0
2005-09-12 07:40:00,1.17895,1.17909,1.17865,1.17872,430399995.0
2005-09-12 07:45:00,1.17855,1.17913,1.17855,1.17889,553500001.0
2005-09-12 07:50:00,1.17895,1.17904,1.17673,1.17845,513100002.0
2005-09-12 07:55:00,1.17856,1.17886,1.17833,1.17834,404500001.0
2005-09-12 08:00:00,1.17879,1.17908,1.17825,1.17888,454900006.0
2005-09-12 08:05:00,1.17881,1.17915,1.1785,1.17877,461500006.0
2005-09-12 08:10:00,1.17887,1.17918,1.17867,1.17909,314199997.0
2005-09-12 08:15:00,1.17895,1.17919,1.17842,1.17912,435199995.0
2005-09-12 08:20:00,1.17895,1.17922,1.17839,1.1791,517299999.0
2005-09-12 08:25:00,1.179,1.17946,1.17817,1.1793,421300004.0
2005-09-12 08:30:00,1.17898,1.17964,1.17897,1.17952,409499997.0
2005-09-12 08:35:00,1.17979,1.18025,1.17974,1.17974,378100005.0
2005-09-12 08:40:00,1.17974,1.1801,1.17961,1.18002,494700001.0
2005-09-12 08:45:00,1.18016,1.18031,1.17983,1.18019,510399999.0
2005-09-12 08:50:00,1.18013,1.18018,1.17995,1.18006,390100001.0
2005-09-12 08:55:00,1.18001,1.18027,1.17995,1.18018,554300006.0
2005-09-12 09:00:00,1.18014,1.18095,1.18014,1.18095,435400003.0
2005-09-12 09:05:00,1.18116,1.18127,1.18092,1.18115,314600000.0
2005-09-12 09:10:00,1.18104,1.18139,1.18067,1.18139,364300003.0
2005-09-12 09:15:00,1.18156,1.18207,1.18156,1.18189,431899999.0
2005-09-12 09:20:00,1.18201,1.18205,1.18159,1.18169,452099997.0
2005-09-12 09:25:00,1.1817,1.18196,1.18147,1.18191,406300002.0
2005-09-12 09:30:00,1.18194,1.18232,1.18173,1.18189,320200000.0
2005-09-12 09:35:00,1.18199,1.18217,1.18181,1.18203,410300000.0
2005-09-12 09:40:00,1.18207,1.18212,1.18177,1.18194,307599999.0
2005-09-12 09:45:00,1.18189,1.1822,1.18084,1.18196,433899998.0
2005-09-12 09:50:00,1.18225,1.18289,1.18197,1.18197,292599999.0
2005-09-12 09:55:00,1.18192,1.18215,1.18167,1.1821,358500000.0
2005-09-12 10:00:00,1.18203,1.18368,1.18198,1.18345,402200001.0
2005-09-12 10:05:00,1.18348,1.18354,1.18308,1.18317,589000001.0
2005-09-12 10:10:00,1.18311,1.18317,1.18279,1.18282,375099999.0
2005-09-12 10:15:00,1.18282,1.18282,1.18211,1.1828,609900005.0
2005-09-12 10:20:00,1.18285,1.18352,1.18275,1.18332,490500001.0
2005-09-12 10:25:00,1.18326,1.18341,1.18281,1.18311,427999996.0
2005-09-12 10:30:00,1.183,1.18332,1.18288,1.18328,322700001.0
2005-09-12 10:35:00,1.18322,1.1834,1.18314,1.18336,604900001.0
2005-09-12 10:40:00,1.18335,1.18347,1.18299,1.18312,404700001.0
2005-09-12 10:45:00,1.18312,1.1835,1.18278,1.1835,502100001.0
2005-09-12 10:50:00,1.18353,1.18362,1.18323,1.18328,630700003.0
2005-09-12 10:55:00,1.18325,1.18337,1.18263,1.18293,563399997.0
2005-09-12 11:00:00,1.18296,1.18339,1.18296,1.18333,504599999.0
2005-09-12 11:05:00,1.18325,1.18341,1.18283,1.18321,380799999.0
2005-09-12 11:10:00,1.18322,1.1833,1.18262,1.18295,711300001.0
2005-09-12 11:15:00,1.18293,1.18335,1.1829,1.18325,650899997.0
2005-09-12 11:20:00,1.18333,1.18367,1.18304,1.18328,543800007.0
2005-09-12 11:25:00,1.18337,1.18346,1.183,1.18335,570700007.0
2005-09-12 11:30:00,1.18342,1.18371,1.18337,1.18342,677600009.0
2005-09-12 11:35:00,1.18313,1.18348,1.18305,1.18348,381299997.0
2005-09-12 11:40:00,1.18348,1.18363,1.18325,1.18358,483900002.0
2005-09-12 11:45:00,1.18363,1.18366,1.18335,1.1835,361500001.0
2005-09-12 11:50:00,1.18347,1.18436,1.18329,1.18413,562599994.0
2005-09-12 11:55:00,1.18422,1.18433,1.18404,1.18418,503500000.0
2005-09-12 12:00:00,1.18429,1.1851,1.18403,1.18489,346499997.0
2005-09-12 12:05:00,1.18477,1.18497,1.18449,1.18474,386600002.0
2005-09-12 12:10:00,1.18475,1.18498,1.18424,1.18424,600999998.0
2005-09-12 12:15:00,1.18423,1.18489,1.18346,1.18442,533200001.0
2005-09-12 12:20:00,1.18441,1.18449,1.18361,1.18422,664500002.0
2005-09-12 12:25:00,1.184,1.18426,1.18369,1.18412,551399996.0
2005-09-12 12:30:00,1.1842,1.18437,1.18385,1.18417,484400002.0
2005-09-12 12:35:00,1.1843,1.1843,1.18354,1.18354,366800000.0
2005-09-12 12:40:00,1.18359,1.18405,1.18351,1.18405,515900001.0
2005-09-12 12:45:00,1.18412,1.18481,1.18405,1.1842,213499998.0
2005-09-12 12:50:00,1.1843,1.18444,1.18361,1.18363,395500003.0
2005-09-12 12:55:00,1.18375,1.18414,1.18375,1.18414,316200001.0
2005-09-12 13:00:00,1.18408,1.18409,1.18345,1.18365,506200002.0
2005-09-12 13:05:00,1.18362,1.18372,1.18336,1.18338,603899997.0
2005-09-12 13:10:00,1.18332,1.18333,1.1827,1.18286,290100001.0
2005-09-12 13:15:00,1.18282,1.18284,1.18208,1.18231,325199999.0
2005-09-12 13:20:00,1.18247,1.18292,1.1824,1.18292,366999996.0
2005-09-12 13:25:00,1.18282,1.18292,1.18203,1.18205,342699994.0
2005-09-12 13:30:00,1.18208,1.18229,1.1819,1.18217,450800001.0
2005-09-12 13:35:00,1.18218,1.18235,1.18199,1.18222,486800001.0
2005-09-12 13:40:00,1.18211,1.18234,1.18192,1.18201,437900000.0
2005-09-12 13:45:00,1.18206,1.18218,1.18192,1.18202,509400002.0
2005-09-12 13:50:00,1.18176,1.18226,1.18171,1.18226,282799999.0
2005-09-12 13:55:00,1.1823,1.18315,1.1823,1.18301,595400000.0
2005-09-12 14:00:00,1.18335,1.1841,1.18335,1.18386,441200002.0
2005-09-12 14:05:00,1.1837,1.18412,1.18361,1.18391,542600005.0
2005-09-12 14:10:00,1.18414,1.18471,1.18397,1.18471,539399997.0
2005-09-12 14:15:00,1.18476,1.18476,1.18396,1.18453,528900002.0
2005-09-12 14:20:00,1.18454,1.1848,1.18436,1.18465,495000004.0
2005-09-12 14:25:00,1.18477,1.18477,1.18418,1.18429,438599996.0
2005-09-12 14:30:00,1.18453,1.18475,1.18427,1.18449,421999999.0
2005-09-12 14:35:00,1.18456,1.18503,1.1845,1.18492,451499994.0
2005-09-12 14:40:00,1.18486,1.18507,1.18471,1.18499,474599995.0
2005-09-12 14:45:00,1.18513,1.18593,1.18513,1.18573,352800005.0
2005-09-12 14:50:00,1.18592,1.18636,1.18581,1.1863,347800002.0
2005-09-12 14:55:00,1.18638,1.18667,1.18599,1.18611,503100001.0
2005-09-12 15:00:00,1.18604,1.18609,1.18537,1.1856,553999994.0
2005-09-12 15:05:00,1.18559,1.18593,1.18531,1.18558,473800003.0
2005-09-12 15:10:00,1.18597,1.18601,1.18521,1.18572,545399999.0
2005-09-12 15:15:00,1.18583,1.18598,1.18553,1.18585,346800000.0
2005-09-12 15:20:00,1.18583,1.18608,1.18552,1.18557,491500000.0
2005-09-12 15:25:00,1.18562,1.18581,1.18533,1.18569,405900003.0
2005-09-12 15:30:00,1.18562,1.18572,1.18501,1.18525,374400003.0
2005-09-12 15:35:00,1.18504,1.18534,1.18473,1.18497,432700003.0
2005-09-12 15:40:00,1.18507,1.18541,1.18489,1.18499,484599995.0
2005-09-12 15:45:00,1.18505,1.18527,1.1848,1.18486,513500004.0
2005-09-12 15:50:00,1.18486,1.18502,1.1846,1.1846,404600001.0
2005-09-12 15:55:00,1.18449,1.18478,1.18449,1.1846,349700004.0
2005-09-12 16:00:00,1.18472,1.18477,1.18331,1.18331,352700002.0
2005-09-12 16:05:00,1.1833,1.18339,1.18268,1.18331,349299999.0
2005-09-12 16:10:00,1.18331,1.18349,1.18317,1.18335,293799997.0
2005-09-12 16:15:00,1.18338,1.18415,1.18329,1.1839,314899998.0
2005-09-12 16:20:00,1.18389,1.18401,1.18347,1.18365,407300001.0
2005-09-12 16:25:00,1.18363,1.18415,1.18363,1.18401,404000004.0
2005-09-12 16:30:00,1.18401,1.18404,1.18352,1.18389,530200007.0
2005-09-12 16:35:00,1.18409,1.18458,1.18407,1.18455,389900001.0
2005-09-12 16:40:00,1.18461,1.18473,1.18426,1.18461,414000001.0
2005-09-12 16:45:00,1.18464,1.1848,1.1843,1.18459,511199993.0
2005-09-12 16:50:00,1.18457,1.1847,1.18439,1.1846,432400002.0
2005-09-12 16:55:00,1.18463,1.18531,1.1845,1.18531,293900000.0
2005-09-12 17:00:00,1.18552,1.18567,1.18531,1.18554,533299997.0
2005-09-12 17:05:00,1.18555,1.18566,1.18518,1.18518,376000006.0
2005-09-12 17:10:00,1.18515,1.18546,1.18497,1.18528,374089999.0
2005-09-12 17:15:00,1.18528,1.18537,1.18502,1.18536,395100000.0
2005-09-12 17:20:00,1.18541,1.18562,1.18518,1.18552,459000002.0
2005-09-12 17:25:00,1.18546,1.18555,1.18539,1.18543,395800002.0
2005-09-12 17:30:00,1.18557,1.18557,1.18525,1.18548,316600002.0
2005-09-12 17:35:00,1.18559,1.1862,1.18559,1.18603,458800006.0
2005-09-12 17:40:00,1.18603,1.18603,1.1858,1.18589,322199999.0
2005-09-12 17:45:00,1.18577,1.18577,1.18499,1.18499,209100000.0
2005-09-12 17:50:00,1.18486,1.18506,1.18465,1.18506,509499995.0
2005-09-12 17:55:00,1.1852,1.18525,1.18465,1.1847,535099996.0
2005-09-12 18:00:00,1.1847,1.18485,1.1846,1.18472,3024500005.0
2005-09-12 18:05:00,1.18491,1.18616,1.18486,1.1858,3888199992.0
2005-09-12 18:10:00,1.1859,1.18628,1.18581,1.186,2309600014.0
2005-09-12 18:15:00,1.18595,1.18621,1.18582,1.18613,2902500008.0
2005-09-12 18:20:00,1.1861,1.1861,1.18523,1.18529,2028490006.0
2005-09-12 18:25:00,1.18527,1.18563,1.18523,1.18548,2805999993.0
2005-09-12 18:30:00,1.18542,1.18613,1.18536,1.18597,2230600013.0
2005-09-12 18:35:00,1.18595,1.18627,1.18585,1.1862,1513000005.0
2005-09-12 18:40:00,1.18629,1.18648,1.18625,1.1863,2234600001.0
2005-09-12 18:45:00,1.1863,1.18638,1.18603,1.18613,915399999.0
2005-09-12 18:50:00,1.1861,1.18618,1.18598,1.18613,1228599999.0
2005-09-12 18:55:00,1.18615,1.18627,1.18602,1.18602,1969800014.0
2005-09-12 19:00:00,1.18602,1.18631,1.18595,1.18607,1069499999.0
2005-09-12 19:05:00,1.18605,1.18615,1.1857,1.18592,1968899993.0
2005-09-12 19:10:00,1.1861,1.1861,1.18585,1.18605,1166800000.0
2005-09-12 19:15:00,1.18598,1.18598,1.18572,1.18581,1673900005.0
2005-09-12 19:20:00,1.1858,1.1859,1.18553,1.1859,513800000.0
2005-09-12 19:25:00,1.1859,1.18595,1.18518,1.1859,830999989.0
2005-09-12 19:30:00,1.18595,1.18595,1.18566,1.18585,731200005.0
2005-09-12 19:35:00,1.18583,1.18615,1.18578,1.186,1160400007.0
2005-09-12 19:40:00,1.18605,1.18607,1.18582,1.18592,1058300007.0
2005-09-12 19:45:00,1.1859,1.18605,1.18585,1.186,511199995.0
2005-09-12 19:50:00,1.18602,1.18627,1.185,1.18578,387300006.0
2005-09-12 19:55:00,1.18583,1.18587,1.1855,1.18553,800300005.0
2005-09-12 20:00:00,1.1856,1.18575,1.18545,1.18545,1040199996.0
2005-09-12 20:05:00,1.18537,1.18559,1.18529,1.18559,1029699999.0
2005-09-12 20:10:00,1.1856,1.18562,1.18545,1.1855,1223100015.0
2005-09-12 20:15:00,1.18543,1.18559,1.18527,1.18543,1872300011.0
2005-09-12 20:20:00,1.18544,1.18565,1.18528,1.18562,1857200004.0
2005-09-12 20:25:00,1.18568,1.18568,1.18504,1.18533,1785100012.0
2005-09-12 20:30:00,1.18553,1.18565,1.18547,1.1856,1129300006.0
2005-09-12 20:35:00,1.18565,1.18587,1.18555,1.18579,1580999996.0
2005-09-12 20:40:00,1.18575,1.18588,1.18572,1.18585,1570600002.0
2005-09-12 20:45:00,1.18582,1.18612,1.18572,1.18593,956599993.0
2005-09-12 20:50:00,1.1859,1.18606,1.18585,1.18595,1086600003.0
2005-09-12 20:55:00,1.186,1.18602,1.18572,1.18595,1725700001.0
2005-09-12 21:00:00,1.18587,1.18606,1.18585,1.18605,2817000001.0
2005-09-12 21:05:00,1.186,1.18602,1.1857,1.18585,1777200000.0
2005-09-12 21:10:00,1.18585,1.18585,1.18563,1.18577,1781900005.0
2005-09-12 21:15:00,1.18574,1.1859,1.1856,1.18565,482799995.0
2005-09-12 21:20:00,1.18565,1.18578,1.18565,1.18568,148600002.0
2005-09-12 21:25:00,1.18578,1.18578,1.18565,1.18568,764600011.0
2005-09-12 21:30:00,1.18567,1.18567,1.18542,1.1855,607299997.0
2005-09-12 21:35:00,1.1855,1.18553,1.18531,1.18542,706900002.0
2005-09-12 21:40:00,1.18538,1.18538,1.18515,1.18528,659400005.0
2005-09-12 21:45:00,1.1853,1.18555,1.18523,1.18548,651299997.0
2005-09-12 21:50:00,1.18542,1.18554,1.1852,1.18536,648400004.0
2005-09-12 21:55:00,1.18542,1.18569,1.1854,1.1855,412800001.0
2005-09-12 22:00:00,1.18556,1.18588,1.1853,1.18579,919700006.0
2005-09-12 22:05:00,1.18577,1.18579,1.18552,1.18572,645100004.0
2005-09-12 22:10:00,1.18567,1.18595,1.18562,1.18592,403300004.0
2005-09-12 22:15:00,1.18593,1.18595,1.18569,1.1859,563599997.0
2005-09-12 22:20:00,1.1859,1.1864,1.18585,1.1862,812100000.0
2005-09-12 22:25:00,1.18618,1.1865,1.18589,1.18635,673900003.0
2005-09-12 22:30:00,1.18635,1.18703,1.18624,1.18682,733500002.0
2005-09-12 22:35:00,1.18685,1.18695,1.18642,1.18674,704900003.0
2005-09-12 22:40:00,1.18679,1.18722,1.18676,1.18706,770499997.0
2005-09-12 22:45:00,1.18708,1.18743,1.18662,1.18735,381600003.0
2005-09-12 22:50:00,1.18744,1.18755,1.18704,1.18724,568100003.0
2005-09-12 22:55:00,1.1873,1.18735,1.18647,1.18661,722199996.0
2005-09-12 23:00:00,1.18695,1.18728,1.18667,1.18675,599400004.0
2005-09-12 23:05:00,1.18703,1.18727,1.18674,1.18703,649199996.0
2005-09-12 23:10:00,1.18707,1.18726,1.18657,1.18678,525300003.0
2005-09-12 23:15:00,1.18665,1.18686,1.18602,1.18667,601300002.0
2005-09-12 23:20:00,1.18683,1.18736,1.18675,1.18736,289800003.0
2005-09-12 23:25:00,1.18727,1.18753,1.18727,1.18743,484700004.0
2005-09-12 23:30:00,1.18737,1.18737,1.18722,1.18729,353000001.0
2005-09-12 23:35:00,1.18708,1.18732,1.18708,1.1873,300199999.0
2005-09-12 23:40:00,1.18738,1.1876,1.18705,1.18708,660899997.0
2005-09-12 23:45:00,1.18715,1.18715,1.18693,1.18695,325300000.0
2005-09-12 23:50:00,1.18697,1.18705,1.18682,1.187,255599998.0
2005-09-12 23:55:00,1.18695,1.18724,1.18692,1.18698,290500000.0
2005-09-13 00:00:00,1.18705,1.18725,1.18694,1.18703,348490000.0
2005-09-13 00:05:00,1.187,1.18717,1.187,1.18715,389400003.0
2005-09-13 00:10:00,1.1871,1.18727,1.18699,1.18702,471099994.0
2005-09-13 00:15:00,1.187,1.18708,1.18683,1.1869,396200003.0
2005-09-13 00:20:00,1.18684,1.18729,1.18681,1.18714,612999997.0
2005-09-13 00:25:00,1.18717,1.18745,1.18711,1.18715,354100001.0
2005-09-13 00:30:00,1.18711,1.18739,1.18701,1.18733,327599999.0
2005-09-13 00:35:00,1.18722,1.18725,1.18712,1.18712,160499999.0
2005-09-13 00:40:00,1.18717,1.18725,1.18715,1.1872,274400001.0
2005-09-13 00:45:00,1.1872,1.18725,1.18687,1.18705,380400003.0
2005-09-13 00:50:00,1.18717,1.18744,1.18702,1.18712,416399997.0
2005-09-13 00:55:00,1.1871,1.18715,1.1869,1.1869,361099997.0
2005-09-13 01:00:00,1.1869,1.18698,1.18667,1.1867,468500003.0
2005-09-13 01:05:00,1.18673,1.18695,1.18649,1.18695,288500000.0
2005-09-13 01:10:00,1.18694,1.18704,1.18674,1.18685,286499995.0
2005-09-13 01:15:00,1.1869,1.18703,1.18682,1.187,175200000.0
2005-09-13 01:20:00,1.18692,1.18702,1.18672,1.18687,244900002.0
2005-09-13 01:25:00,1.18688,1.18688,1.1867,1.1868,408400004.0
2005-09-13 01:30:00,1.18673,1.18699,1.18672,1.18688,268699997.0
2005-09-13 01:35:00,1.18695,1.18695,1.18683,1.18695,235100002.0
2005-09-13 01:40:00,1.1868,1.18695,1.18655,1.1866,193000001.0
2005-09-13 01:45:00,1.1866,1.18666,1.18636,1.18661,307300001.0
2005-09-13 01:50:00,1.18657,1.18665,1.18596,1.18596,163499999.0
2005-09-13 01:55:00,1.18465,1.18591,1.18465,1.18561,531499994.0
2005-09-13 02:00:00,1.1858,1.18595,1.18549,1.1856,388199999.0
2005-09-13 02:05:00,1.18555,1.18571,1.18527,1.18555,572700000.0
2005-09-13 02:10:00,1.18558,1.18573,1.18472,1.18531,352700001.0
2005-09-13 02:15:00,1.18536,1.18559,1.1851,1.18549,326900000.0
2005-09-13 02:20:00,1.18545,1.18567,1.18545,1.18557,550599995.0
2005-09-13 02:25:00,1.18555,1.18568,1.18551,1.18553,222800001.0
2005-09-13 02:30:00,1.18554,1.18573,1.18545,1.18558,315900000.0
2005-09-13 02:35:00,1.18565,1.18568,1.18533,1.18551,260800000.0
2005-09-13 02:40:00,1.1854,1.18553,1.18511,1.18533,424189998.0
2005-09-13 02:45:00,1.18548,1.18575,1.1853,1.18568,449099999.0
2005-09-13 02:50:00,1.18566,1.18589,1.18547,1.18566,254100000.0
2005-09-13 02:55:00,1.18563,1.18596,1.18563,1.18588,239700001.0
2005-09-13 03:00:00,1.18582,1.18633,1.18575,1.18586,338300001.0
2005-09-13 03:05:00,1.18585,1.18648,1.18585,1.18648,296199999.0
2005-09-13 03:10:00,1.18648,1.18653,1.18617,1.1862,419499997.0
2005-09-13 03:15:00,1.18612,1.1863,1.18603,1.1863,201000004.0
2005-09-13 03:20:00,1.18624,1.18631,1.18582,1.18597,347200002.0
2005-09-13 03:25:00,1.18598,1.18598,1.1854,1.18542,343799998.0
2005-09-13 03:30:00,1.18546,1.18556,1.1853,1.18555,317999998.0
2005-09-13 03:35:00,1.18545,1.18555,1.18535,1.1854,256100000.0
2005-09-13 03:40:00,1.18529,1.18533,1.18487,1.18496,342799991.0
2005-09-13 03:45:00,1.18498,1.18511,1.1849,1.18495,586900003.0
2005-09-13 03:50:00,1.18498,1.18502,1.18455,1.18478,555900000.0
2005-09-13 03:55:00,1.18475,1.18479,1.18442,1.18442,302200001.0
2005-09-13 04:00:00,1.18442,1.18456,1.18429,1.18448,262299999.0
2005-09-13 04:05:00,1.18456,1.18467,1.18433,1.18457,287999998.0
2005-09-13 04:10:00,1.18453,1.18485,1.18445,1.18475,431600002.0
2005-09-13 04:15:00,1.18475,1.18485,1.1846,1.1846,343300000.0
2005-09-13 04:20:00,1.18485,1.18485,1.18464,1.18475,482700007.0
2005-09-13 04:25:00,1.18477,1.18478,1.1846,1.18465,251500000.0
2005-09-13 04:30:00,1.1848,1.1848,1.18449,1.1846,473099997.0
2005-09-13 04:35:00,1.18466,1.18475,1.18462,1.18466,295000002.0
2005-09-13 04:40:00,1.18477,1.18492,1.18453,1.18465,635799993.0
2005-09-13 04:45:00,1.18483,1.18496,1.18481,1.18488,356099999.0
2005-09-13 04:50:00,1.18488,1.18512,1.18482,1.1851,448600002.0
2005-09-13 04:55:00,1.18505,1.1852,1.18502,1.18517,279800003.0
2005-09-13 05:00:00,1.18516,1.18516,1.18459,1.18498,337000001.0
2005-09-13 05:05:00,1.18507,1.18528,1.18507,1.18513,331000003.0
2005-09-13 05:10:00,1.18513,1.18527,1.1851,1.18527,238700000.0
2005-09-13 05:15:00,1.18525,1.18538,1.18512,1.18512,422100000.0
2005-09-13 05:20:00,1.18518,1.18546,1.18514,1.18534,282099998.0
2005-09-13 05:25:00,1.1853,1.1854,1.18525,1.18537,203299998.0
2005-09-13 05:30:00,1.18532,1.18545,1.18532,1.18538,264200000.0
2005-09-13 05:35:00,1.1855,1.18561,1.18543,1.18555,478000000.0
2005-09-13 05:40:00,1.1855,1.18578,1.18546,1.18551,413699996.0
2005-09-13 05:45:00,1.1854,1.18577,1.1854,1.18566,362200000.0
2005-09-13 05:50:00,1.18557,1.18585,1.18551,1.1858,474900000.0
2005-09-13 05:55:00,1.1858,1.18585,1.18562,1.18562,481100005.0
2005-09-13 06:00:00,1.18578,1.18586,1.1857,1.18577,413999999.0
2005-09-13 06:05:00,1.18585,1.18623,1.18572,1.18576,435399997.0
2005-09-13 06:10:00,1.18588,1.186,1.18559,1.18576,365599996.0
2005-09-13 06:15:00,1.1857,1.18598,1.18562,1.18598,527500006.0
2005-09-13 06:20:00,1.18596,1.18711,1.18595,1.18702,426900001.0
2005-09-13 06:25:00,1.18704,1.18708,1.1868,1.18697,254499995.0
2005-09-13 06:30:00,1.18706,1.18732,1.18705,1.18724,386499996.0
2005-09-13 06:35:00,1.18727,1.18729,1.18705,1.1871,465100000.0
2005-09-13 06:40:00,1.18712,1.18723,1.18688,1.18715,452600000.0
2005-09-13 06:45:00,1.18718,1.18745,1.18707,1.18735,232800001.0
2005-09-13 06:50:00,1.1874,1.18745,1.1871,1.1874,420699998.0
2005-09-13 06:55:00,1.18745,1.18745,1.18674,1.18689,500000001.0
2005-09-13 07:00:00,1.18685,1.18695,1.18673,1.18689,474299999.0
2005-09-13 07:05:00,1.18683,1.18705,1.18683,1.18695,321199999.0
2005-09-13 07:10:00,1.18698,1.1874,1.18694,1.18737,194700001.0
2005-09-13 07:15:00,1.18728,1.18737,1.18653,1.18653,303300002.0
2005-09-13 07:20:00,1.18625,1.18723,1.18625,1.18715,353600003.0
2005-09-13 07:25:00,1.1872,1.18725,1.18695,1.18719,395500001.0
2005-09-13 07:30:00,1.18721,1.18725,1.18698,1.18705,466999998.0
2005-09-13 07:35:00,1.18671,1.18701,1.18541,1.18669,575300002.0
2005-09-13 07:40:00,1.18665,1.18685,1.1866,1.18675,338799996.0
2005-09-13 07:45:00,1.18663,1.18677,1.18653,1.18661,231999999.0
2005-09-13 07:50:00,1.18664,1.18678,1.18533,1.18638,427800002.0
2005-09-13 07:55:00,1.1864,1.1864,1.18575,1.1858,329700002.0
2005-09-13 08:00:00,1.18574,1.18607,1.18506,1.18606,395499997.0
2005-09-13 08:05:00,1.18603,1.18646,1.18585,1.18633,373599997.0
2005-09-13 08:10:00,1.1863,1.18646,1.18613,1.18634,332400001.0
2005-09-13 08:15:00,1.1863,1.18633,1.18605,1.18606,333300000.0
2005-09-13 08:20:00,1.18607,1.1861,1.18534,1.18578,447099995.0
2005-09-13 08:25:00,1.18581,1.18597,1.18505,1.18505,459800004.0
2005-09-13 08:30:00,1.18513,1.18543,1.18513,1.18538,411299998.0
2005-09-13 08:35:00,1.18538,1.18538,1.18491,1.18532,448099996.0
2005-09-13 08:40:00,1.18553,1.18572,1.18513,1.18536,386900003.0
2005-09-13 08:45:00,1.18541,1.1856,1.18539,1.18545,348400002.0
2005-09-13 08:50:00,1.18534,1.1856,1.18516,1.18557,478600001.0
2005-09-13 08:55:00,1.18563,1.18578,1.18512,1.18512,519400001.0
2005-09-13 09:00:00,1.18512,1.18528,1.18474,1.18478,417100002.0
2005-09-13 09:05:00,1.18473,1.18497,1.18447,1.18491,526900004.0
2005-09-13 09:10:00,1.185,1.18521,1.18432,1.18432,421800002.0
2005-09-13 09:15:00,1.18425,1.18444,1.18411,1.18411,401000001.0
2005-09-13 09:20:00,1.18404,1.1844,1.18371,1.18426,412000000.0
2005-09-13 09:25:00,1.18432,1.18433,1.18334,1.18334,328300004.0
2005-09-13 09:30:00,1.18328,1.18364,1.18325,1.18364,246600005.0
2005-09-13 09:35:00,1.18359,1.18361,1.18334,1.18334,426900000.0
2005-09-13 09:40:00,1.18332,1.18363,1.18319,1.18341,537799997.0
2005-09-13 09:45:00,1.18335,1.18361,1.18335,1.18352,251500001.0
2005-09-13 09:50:00,1.18348,1.18348,1.18314,1.18334,464700004.0
2005-09-13 09:55:00,1.18342,1.18383,1.18332,1.18383,483300002.0
2005-09-13 10:00:00,1.18377,1.18388,1.18338,1.1835,472500004.0
2005-09-13 10:05:00,1.18347,1.18353,1.18301,1.18314,231089999.0
2005-09-13 10:10:00,1.18305,1.18334,1.18305,1.18334,553400002.0
2005-09-13 10:15:00,1.18348,1.18392,1.1834,1.18385,601000000.0
2005-09-13 10:20:00,1.18387,1.18395,1.18357,1.18362,406099998.0
2005-09-13 10:25:00,1.1836,1.18374,1.1832,1.1833,508100006.0
2005-09-13 10:30:00,1.18332,1.18365,1.18319,1.18342,461000000.0
2005-09-13 10:35:00,1.18337,1.18436,1.18319,1.1843,439000003.0
2005-09-13 10:40:00,1.1843,1.1848,1.1843,1.18463,399100000.0
2005-09-13 10:45:00,1.18468,1.18484,1.1845,1.18465,475899995.0
2005-09-13 10:50:00,1.18464,1.185,1.18433,1.18449,363300005.0
2005-09-13 10:55:00,1.18481,1.18485,1.18458,1.18485,383400002.0
2005-09-13 11:00:00,1.18484,1.18565,1.1844,1.18548,496700001.0
2005-09-13 11:05:00,1.18546,1.18546,1.18498,1.1852,405300009.0
2005-09-13 11:10:00,1.18524,1.18534,1.18505,1.18507,587400003.0
2005-09-13 11:15:00,1.18504,1.18537,1.18482,1.18498,541300000.0
2005-09-13 11:20:00,1.18525,1.18545,1.18522,1.18526,450500001.0
2005-09-13 11:25:00,1.18525,1.18525,1.18496,1.18496,546299998.0
2005-09-13 11:30:00,1.18505,1.18554,1.18505,1.18554,634490009.0
2005-09-13 11:35:00,1.1856,1.18601,1.18555,1.18601,530899997.0
2005-09-13 11:40:00,1.18587,1.18592,1.18533,1.18553,632000007.0
2005-09-13 11:45:00,1.18568,1.18593,1.18542,1.18563,395300008.0
2005-09-13 11:50:00,1.18567,1.1857,1.1853,1.18568,495500001.0
2005-09-13 11:55:00,1.18575,1.1868,1.18562,1.18646,547899998.0
2005-09-13 12:00:00,1.18638,1.18672,1.18612,1.18646,491699999.0
2005-09-13 12:05:00,1.18655,1.18664,1.18542,1.18542,517100001.0
2005-09-13 12:10:00,1.18551,1.18643,1.18551,1.18565,472000006.0
2005-09-13 12:15:00,1.18565,1.1861,1.18555,1.18603,370300003.0
2005-09-13 12:20:00,1.18599,1.18628,1.18591,1.18616,535600006.0
2005-09-13 12:25:00,1.18619,1.18653,1.18609,1.18647,540600003.0
2005-09-13 12:30:00,1.18625,1.18636,1.18574,1.18631,550800004.0
2005-09-13 12:35:00,1.1864,1.18687,1.18582,1.18619,371400000.0
2005-09-13 12:40:00,1.18649,1.18684,1.18643,1.18668,540100001.0
2005-09-13 12:45:00,1.18672,1.187,1.18633,1.18653,501900001.0
2005-09-13 12:50:00,1.1869,1.18718,1.18672,1.18698,510200005.0
2005-09-13 12:55:00,1.18707,1.18772,1.18707,1.18772,334299999.0
2005-09-13 13:00:00,1.18767,1.18799,1.18737,1.18795,470600000.0
2005-09-13 13:05:00,1.18788,1.18788,1.18736,1.18743,442400000.0
2005-09-13 13:10:00,1.1875,1.18757,1.18737,1.1874,258000002.0
2005-09-13 13:15:00,1.1874,1.1878,1.18731,1.18773,299800000.0
2005-09-13 13:20:00,1.18766,1.18771,1.18742,1.18757,246099999.0
2005-09-13 13:25:00,1.1875,1.1875,1.18689,1.18725,274500000.0
2005-09-13 13:30:00,1.18728,1.18728,1.18672,1.187,480200003.0
2005-09-13 13:35:00,1.18702,1.18742,1.18695,1.18729,374999999.0
2005-09-13 13:40:00,1.18727,1.18727,1.18696,1.18696,457700005.0
2005-09-13 13:45:00,1.18692,1.18696,1.18572,1.18585,286099997.0
2005-09-13 13:50:00,1.18583,1.18591,1.18522,1.18536,288799998.0
2005-09-13 13:55:00,1.18515,1.18525,1.18479,1.1848,455799999.0
2005-09-13 14:00:00,1.18454,1.18458,1.18416,1.18445,474899998.0
2005-09-13 14:05:00,1.18445,1.18462,1.18423,1.18444,430400001.0
2005-09-13 14:10:00,1.18453,1.18469,1.18434,1.18461,464199999.0
2005-09-13 14:15:00,1.1847,1.18505,1.18458,1.18471,360600003.0
2005-09-13 14:20:00,1.18468,1.18496,1.18447,1.18447,546000000.0
2005-09-13 14:25:00,1.1844,1.18445,1.1835,1.18432,530399998.0
2005-09-13 14:30:00,1.18365,1.18365,1.18196,1.18264,450499998.0
2005-09-13 14:35:00,1.18267,1.1828,1.18022,1.1806,510000002.0
2005-09-13 14:40:00,1.1807,1.18102,1.18018,1.18066,507000003.0
2005-09-13 14:45:00,1.1804,1.18056,1.17897,1.17897,659900004.0
2005-09-13 14:50:00,1.17907,1.17907,1.17825,1.17893,327900003.0
2005-09-13 14:55:00,1.17906,1.17906,1.17766,1.17789,650899998.0
2005-09-13 15:00:00,1.17794,1.17907,1.17794,1.17907,372800001.0
2005-09-13 15:05:00,1.17925,1.18043,1.17911,1.18037,403199999.0
2005-09-13 15:10:00,1.18037,1.18057,1.17981,1.18031,447700000.0
2005-09-13 15:15:00,1.18058,1.18113,1.18043,1.18106,608700001.0
2005-09-13 15:20:00,1.18112,1.18133,1.18098,1.18123,374800004.0
2005-09-13 15:25:00,1.181,1.181,1.18021,1.18046,422800004.0
2005-09-13 15:30:00,1.18031,1.18091,1.18012,1.18013,396000001.0
2005-09-13 15:35:00,1.18,1.18,1.17931,1.17967,518300006.0
2005-09-13 15:40:00,1.17971,1.17977,1.17909,1.17939,619800004.0
2005-09-13 15:45:00,1.17945,1.17957,1.17929,1.17947,340299998.0
2005-09-13 15:50:00,1.17942,1.17976,1.17942,1.17976,492800004.0
2005-09-13 15:55:00,1.17975,1.17978,1.17938,1.17959,504200001.0
2005-09-13 16:00:00,1.17975,1.1808,1.17975,1.18063,309000000.0
2005-09-13 16:05:00,1.18062,1.18062,1.1793,1.17947,541499996.0
2005-09-13 16:10:00,1.17954,1.17965,1.17925,1.17939,501099997.0
2005-09-13 16:15:00,1.17939,1.18012,1.17939,1.17994,353900002.0
2005-09-13 16:20:00,1.17987,1.17995,1.17946,1.17957,567000002.0
2005-09-13 16:25:00,1.17958,1.17958,1.17919,1.17919,478699998.0
2005-09-13 16:30:00,1.17927,1.18003,1.17927,1.17965,486900000.0
2005-09-13 16:35:00,1.17968,1.1797,1.17907,1.17916,476700008.0
2005-09-13 16:40:00,1.17904,1.17911,1.17874,1.17882,531900002.0
2005-09-13 16:45:00,1.17885,1.17897,1.17861,1.17893,473900000.0
2005-09-13 16:50:00,1.17889,1.1795,1.17887,1.17942,434700003.0
2005-09-13 16:55:00,1.17938,1.17968,1.17917,1.17917,399500001.0
2005-09-13 17:00:00,1.17914,1.17931,1.179,1.17905,389000003.0
2005-09-13 17:05:00,1.17897,1.17903,1.17886,1.17892,267400000.0
2005-09-13 17:10:00,1.17893,1.17895,1.17867,1.17881,271000002.0
2005-09-13 17:15:00,1.17875,1.1791,1.17875,1.17909,419199999.0
2005-09-13 17:20:00,1.17901,1.17934,1.17868,1.17921,475200002.0
2005-09-13 17:25:00,1.1793,1.17941,1.1791,1.17941,477399996.0
2005-09-13 17:30:00,1.1795,1.18045,1.17948,1.18016,396900002.0
2005-09-13 17:35:00,1.1801,1.18091,1.18007,1.18083,399100002.0
2005-09-13 17:40:00,1.18097,1.18098,1.18017,1.18026,538600002.0
2005-09-13 17:45:00,1.18005,1.18055,1.1799,1.18046,474600003.0
2005-09-13 17:50:00,1.18018,1.18018,1.17955,1.17965,423299996.0
2005-09-13 17:55:00,1.1797,1.18004,1.17962,1.1798,637099999.0
2005-09-13 18:00:00,1.1797,1.18021,1.17967,1.18014,2581400002.0
2005-09-13 18:05:00,1.1802,1.18036,1.17972,1.17972,4590700004.0
2005-09-13 18:10:00,1.17975,1.17978,1.17955,1.17977,2398400007.0
2005-09-13 18:15:00,1.17975,1.18005,1.17969,1.17992,2974289997.0
2005-09-13 18:20:00,1.18001,1.18008,1.17956,1.1797,2287400010.0
2005-09-13 18:25:00,1.17965,1.18001,1.17957,1.18,3225400013.0
2005-09-13 18:30:00,1.17998,1.18023,1.17986,1.18007,2673580003.0
2005-09-13 18:35:00,1.17999,1.18018,1.17978,1.18018,1214000005.0
2005-09-13 18:40:00,1.18022,1.18115,1.18022,1.18108,2455299996.0
2005-09-13 18:45:00,1.18123,1.18123,1.18082,1.18096,1194000010.0
2005-09-13 18:50:00,1.181,1.18105,1.18074,1.18076,1326600000.0
2005-09-13 18:55:00,1.1807,1.18072,1.18022,1.18022,1657000003.0
2005-09-13 19:00:00,1.18022,1.18112,1.18022,1.1806,1033200004.0
2005-09-13 19:05:00,1.18058,1.18112,1.17983,1.18095,1719500000.0
2005-09-13 19:10:00,1.18103,1.18145,1.18081,1.18103,926500002.0
2005-09-13 19:15:00,1.18105,1.18129,1.18102,1.1811,1546700006.0
2005-09-13 19:20:00,1.18115,1.1813,1.18115,1.1813,696400004.0
2005-09-13 19:25:00,1.18127,1.18128,1.18096,1.18119,764300001.0
2005-09-13 19:30:00,1.18122,1.18128,1.18087,1.181,562300000.0
2005-09-13 19:35:00,1.18104,1.18116,1.18092,1.18107,1195400004.0
2005-09-13 19:40:00,1.18105,1.18113,1.18095,1.18097,738500002.0
2005-09-13 19:45:00,1.18102,1.18108,1.1809,1.1809,367300001.0
2005-09-13 19:50:00,1.18078,1.18078,1.18046,1.1806,470900000.0
2005-09-13 19:55:00,1.18073,1.18079,1.18061,1.18065,771500001.0
2005-09-13 20:00:00,1.1807,1.18078,1.18041,1.18068,871899995.0
2005-09-13 20:05:00,1.18061,1.18061,1.18026,1.18026,1184899997.0
2005-09-13 20:10:00,1.18015,1.18015,1.17953,1.1796,1388490000.0
2005-09-13 20:15:00,1.17965,1.17972,1.17918,1.17957,1729800009.0
2005-09-13 20:20:00,1.17915,1.17957,1.17898,1.17955,2137000011.0
2005-09-13 20:25:00,1.17925,1.17954,1.17896,1.17921,1661199999.0
2005-09-13 20:30:00,1.17921,1.17964,1.17902,1.17953,1327800001.0
2005-09-13 20:35:00,1.17958,1.17992,1.1793,1.17992,1645500005.0
2005-09-13 20:40:00,1.17991,1.17991,1.17965,1.17985,1631299998.0
2005-09-13 20:45:00,1.17979,1.17979,1.1795,1.17955,932799998.0
2005-09-13 20:50:00,1.17941,1.17964,1.17898,1.17945,960900005.0
2005-09-13 20:55:00,1.1795,1.17981,1.17937,1.17981,1600400003.0
2005-09-13 21:00:00,1.17988,1.18013,1.17971,1.17991,2776500002.0
2005-09-13 21:05:00,1.17986,1.18027,1.1797,1.18025,1973399999.0
2005-09-13 21:10:00,1.18025,1.18031,1.18014,1.18027,1792000000.0
2005-09-13 21:15:00,1.1802,1.18028,1.1801,1.18015,471400004.0
2005-09-13 21:20:00,1.18013,1.18015,1.18,1.18005,170999999.0
2005-09-13 21:25:00,1.1802,1.18044,1.1802,1.18035,867099998.0
2005-09-13 21:30:00,1.1804,1.18048,1.18035,1.1804,577499998.0
2005-09-13 21:35:00,1.18042,1.18066,1.18042,1.1805,757200002.0
2005-09-13 21:40:00,1.18047,1.18068,1.18026,1.18068,675300004.0
2005-09-13 21:45:00,1.1807,1.18086,1.18062,1.18062,746200004.0
2005-09-13 21:50:00,1.18056,1.18074,1.18049,1.18065,491100000.0
2005-09-13 21:55:00,1.18074,1.181,1.18032,1.18075,433000001.0
2005-09-13 22:00:00,1.1808,1.18099,1.18072,1.1809,1009299998.0
2005-09-13 22:05:00,1.18097,1.18102,1.18054,1.18054,666300002.0
2005-09-13 22:10:00,1.18093,1.18093,1.18059,1.18082,566290001.0
2005-09-13 22:15:00,1.18085,1.18108,1.18062,1.181,510800010.0
2005-09-13 22:20:00,1.181,1.18113,1.18077,1.18088,557700002.0
2005-09-13 22:25:00,1.1809,1.18091,1.18047,1.18073,672199999.0
2005-09-13 22:30:00,1.18077,1.18105,1.18066,1.181,787200005.0
2005-09-13 22:35:00,1.18109,1.18188,1.18109,1.1815,445900002.0
2005-09-13 22:40:00,1.18155,1.18192,1.18133,1.18176,661499995.0
2005-09-13 22:45:00,1.18179,1.1819,1.18147,1.18175,406299999.0
2005-09-13 22:50:00,1.18177,1.18177,1.18132,1.18146,720400006.0
2005-09-13 22:55:00,1.1815,1.18155,1.18067,1.18089,738899997.0
2005-09-13 23:00:00,1.18097,1.18144,1.18065,1.18112,632600003.0
2005-09-13 23:05:00,1.1811,1.18187,1.18095,1.18168,433800004.0
2005-09-13 23:10:00,1.18175,1.182,1.18123,1.18136,613200004.0
2005-09-13 23:15:00,1.18163,1.1819,1.18126,1.18153,568100008.0
2005-09-13 23:20:00,1.1815,1.18174,1.18124,1.18152,437599998.0
2005-09-13 23:25:00,1.18173,1.18195,1.18161,1.18179,498700002.0
2005-09-13 23:30:00,1.18175,1.182,1.18157,1.18185,435890004.0
2005-09-13 23:35:00,1.1817,1.18193,1.18162,1.1817,368799997.0
2005-09-13 23:40:00,1.18167,1.18282,1.18165,1.18264,436700000.0
2005-09-13 23:45:00,1.18257,1.18274,1.18206,1.18223,569600000.0
2005-09-13 23:50:00,1.18226,1.18229,1.18194,1.18228,461899998.0
2005-09-13 23:55:00,1.18225,1.18235,1.18194,1.18218,224100000.0
2005-09-14 00:00:00,1.18223,1.18223,1.18185,1.18193,238000003.0
2005-09-14 00:05:00,1.18185,1.18192,1.18173,1.18184,357899998.0
2005-09-14 00:10:00,1.1819,1.18195,1.18019,1.18157,433500000.0
2005-09-14 00:15:00,1.1816,1.18167,1.18145,1.18161,267999999.0
2005-09-14 00:20:00,1.1816,1.1819,1.18152,1.1818,368100000.0
2005-09-14 00:25:00,1.18177,1.18238,1.18173,1.18223,487000002.0
2005-09-14 00:30:00,1.18225,1.18235,1.18212,1.18227,291800001.0
2005-09-14 00:35:00,1.18205,1.18223,1.18191,1.18196,553600002.0
2005-09-14 00:40:00,1.18195,1.18228,1.18192,1.1821,430800000.0
2005-09-14 00:45:00,1.18212,1.18223,1.1819,1.18199,658100003.0
2005-09-14 00:50:00,1.18204,1.18225,1.18171,1.18202,425300003.0
2005-09-14 00:55:00,1.18198,1.18208,1.18186,1.182,427099999.0
2005-09-14 01:00:00,1.182,1.18214,1.1819,1.182,465800001.0
2005-09-14 01:05:00,1.18212,1.18212,1.1818,1.18195,319000002.0
2005-09-14 01:10:00,1.18192,1.18192,1.18157,1.18161,177800001.0
2005-09-14 01:15:00,1.18154,1.18163,1.18114,1.18131,419599999.0
2005-09-14 01:20:00,1.18122,1.18168,1.18122,1.18141,248000002.0
2005-09-14 01:25:00,1.1816,1.18165,1.18139,1.1816,278200002.0
2005-09-14 01:30:00,1.18153,1.1817,1.18148,1.18158,204899999.0
2005-09-14 01:35:00,1.18169,1.18212,1.18166,1.18196,276800001.0
2005-09-14 01:40:00,1.1819,1.18203,1.18175,1.1818,165600002.0
2005-09-14 01:45:00,1.18189,1.18197,1.18175,1.1818,349999998.0
2005-09-14 01:50:00,1.18188,1.18205,1.18188,1.18198,366999996.0
2005-09-14 01:55:00,1.18191,1.18243,1.18191,1.1824,320900000.0
2005-09-14 02:00:00,1.1824,1.18253,1.18232,1.18249,409000004.0
2005-09-14 02:05:00,1.18245,1.18245,1.18201,1.18215,470299997.0
2005-09-14 02:10:00,1.18218,1.18238,1.18209,1.1823,439900001.0
2005-09-14 02:15:00,1.18235,1.18235,1.18182,1.18192,359599999.0
2005-09-14 02:20:00,1.1816,1.18195,1.18157,1.18185,404400002.0
2005-09-14 02:25:00,1.18185,1.18195,1.18182,1.1819,265499999.0
2005-09-14 02:30:00,1.18195,1.18205,1.18029,1.18096,309900003.0
2005-09-14 02:35:00,1.18112,1.18116,1.18095,1.18116,244400001.0
2005-09-14 02:40:00,1.18113,1.18121,1.181,1.18104,350399998.0
2005-09-14 02:45:00,1.18095,1.18129,1.18085,1.18107,383390004.0
2005-09-14 02:50:00,1.1811,1.18117,1.1809,1.18097,196199998.0
2005-09-14 02:55:00,1.18089,1.1815,1.18083,1.18135,249400001.0
2005-09-14 03:00:00,1.18138,1.18138,1.1809,1.18112,466899999.0
2005-09-14 03:05:00,1.18115,1.18125,1.18115,1.1812,231800001.0
2005-09-14 03:10:00,1.1809,1.18129,1.1809,1.18115,344100002.0
2005-09-14 03:15:00,1.18129,1.18129,1.18,1.18119,363900003.0
2005-09-14 03:20:00,1.18129,1.18155,1.18053,1.18141,350599998.0
2005-09-14 03:25:00,1.1813,1.18196,1.18036,1.18196,346200003.0
2005-09-14 03:30:00,1.18157,1.18218,1.18086,1.18161,503900004.0
2005-09-14 03:35:00,1.18165,1.18238,1.18165,1.18202,267300002.0
2005-09-14 03:40:00,1.18195,1.18206,1.18128,1.18139,419899998.0
2005-09-14 03:45:00,1.18147,1.18155,1.18129,1.18135,433299995.0
2005-09-14 03:50:00,1.18139,1.18155,1.18139,1.1815,215100002.0
2005-09-14 03:55:00,1.18154,1.18175,1.18152,1.18165,259200000.0
2005-09-14 04:00:00,1.18158,1.18172,1.18145,1.18147,338500000.0
2005-09-14 04:05:00,1.1815,1.18178,1.18136,1.18171,292300008.0
2005-09-14 04:10:00,1.1817,1.1817,1.18135,1.18152,662900000.0
2005-09-14 04:15:00,1.18159,1.18166,1.18131,1.18131,242700000.0
2005-09-14 04:20:00,1.18155,1.18155,1.1814,1.18145,392499999.0
2005-09-14 04:25:00,1.1815,1.18158,1.18114,1.18145,344900007.0
2005-09-14 04:30:00,1.18145,1.18168,1.18144,1.18159,475100002.0
2005-09-14 04:35:00,1.18162,1.18162,1.18143,1.1815,259400001.0
2005-09-14 04:40:00,1.18142,1.18143,1.1811,1.1812,386899999.0
2005-09-14 04:45:00,1.18124,1.18135,1.18004,1.18035,489200003.0
2005-09-14 04:50:00,1.18074,1.18104,1.1803,1.18048,339700002.0
2005-09-14 04:55:00,1.18048,1.18077,1.18046,1.18049,412899998.0
2005-09-14 05:00:00,1.1805,1.18058,1.18025,1.18034,443200004.0
2005-09-14 05:05:00,1.18018,1.18018,1.18,1.18003,340600004.0
2005-09-14 05:10:00,1.18005,1.18025,1.18002,1.1802,270599996.0
2005-09-14 05:15:00,1.18015,1.1804,1.18013,1.18032,363099999.0
2005-09-14 05:20:00,1.18048,1.18048,1.18001,1.18045,229900002.0
2005-09-14 05:25:00,1.18054,1.18066,1.17972,1.18017,405700006.0
2005-09-14 05:30:00,1.18012,1.1804,1.18002,1.18033,328400001.0
2005-09-14 05:35:00,1.1804,1.18045,1.1803,1.18045,321900001.0
2005-09-14 05:40:00,1.18025,1.18068,1.18015,1.18058,301099999.0
2005-09-14 05:45:00,1.1805,1.18071,1.18033,1.18071,339600004.0
2005-09-14 05:50:00,1.18065,1.18075,1.18036,1.1806,424300004.0
2005-09-14 05:55:00,1.1806,1.18062,1.18028,1.18045,522400010.0
2005-09-14 06:00:00,1.18042,1.18064,1.18016,1.18043,499500004.0
2005-09-14 06:05:00,1.18055,1.18055,1.18014,1.1804,339400000.0
2005-09-14 06:10:00,1.18058,1.18058,1.18008,1.1802,332300000.0
2005-09-14 06:15:00,1.1802,1.18027,1.18012,1.1802,472699996.0
2005-09-14 06:20:00,1.18017,1.18022,1.17995,1.18022,382800001.0
2005-09-14 06:25:00,1.18013,1.18013,1.17973,1.17996,369499999.0
2005-09-14 06:30:00,1.18001,1.18013,1.17986,1.18013,425499996.0
2005-09-14 06:35:00,1.18015,1.18038,1.18002,1.18015,388900001.0
2005-09-14 06:40:00,1.18035,1.18035,1.18012,1.18015,425199998.0
2005-09-14 06:45:00,1.1802,1.18025,1.18015,1.18015,239799998.0
2005-09-14 06:50:00,1.1802,1.18025,1.17966,1.18001,301899996.0
2005-09-14 06:55:00,1.17997,1.18017,1.1799,1.18,342899999.0
2005-09-14 07:00:00,1.18007,1.18025,1.17992,1.17992,498300004.0
2005-09-14 07:05:00,1.17984,1.18021,1.17984,1.18013,253499998.0
2005-09-14 07:10:00,1.1802,1.18025,1.18006,1.18017,304700000.0
2005-09-14 07:15:00,1.18017,1.18028,1.17997,1.1802,384099996.0
2005-09-14 07:20:00,1.18015,1.18028,1.18005,1.18005,246899999.0
2005-09-14 07:25:00,1.1801,1.18017,1.1798,1.18009,498400003.0
2005-09-14 07:30:00,1.18005,1.18015,1.17999,1.18002,348000003.0
2005-09-14 07:35:00,1.17995,1.18015,1.17995,1.18007,338700003.0
2005-09-14 07:40:00,1.18005,1.18015,1.18,1.18015,404800002.0
2005-09-14 07:45:00,1.18003,1.18017,1.17972,1.17978,326100002.0
2005-09-14 07:50:00,1.17985,1.17985,1.1797,1.17974,419400003.0
2005-09-14 07:55:00,1.17982,1.18005,1.17969,1.18005,293100003.0
2005-09-14 08:00:00,1.17997,1.17997,1.17984,1.17995,341300005.0
2005-09-14 08:05:00,1.17988,1.1802,1.17979,1.18003,379500001.0
2005-09-14 08:10:00,1.1802,1.18025,1.1801,1.1802,313500006.0
2005-09-14 08:15:00,1.1802,1.18066,1.18005,1.18063,174699998.0
2005-09-14 08:20:00,1.18012,1.18023,1.17992,1.17993,459200001.0
2005-09-14 08:25:00,1.17993,1.18005,1.17971,1.17971,236200000.0
2005-09-14 08:30:00,1.17973,1.17998,1.17973,1.17997,395200001.0
2005-09-14 08:35:00,1.17997,1.18001,1.17983,1.1799,379300001.0
2005-09-14 08:40:00,1.17987,1.18041,1.17978,1.18041,227699999.0
2005-09-14 08:45:00,1.18038,1.1804,1.18004,1.18034,484300002.0
2005-09-14 08:50:00,1.18026,1.18031,1.18,1.18016,565400002.0
2005-09-14 08:55:00,1.1802,1.18024,1.17972,1.17972,651889998.0
2005-09-14 09:00:00,1.1797,1.18005,1.17963,1.17984,378700001.0
2005-09-14 09:05:00,1.1798,1.17991,1.17955,1.17965,415199998.0
2005-09-14 09:10:00,1.17962,1.17996,1.17947,1.1797,549300006.0
2005-09-14 09:15:00,1.17975,1.17992,1.17967,1.1798,339399997.0
2005-09-14 09:20:00,1.17987,1.17995,1.17971,1.17985,436400001.0
2005-09-14 09:25:00,1.1799,1.18,1.17978,1.17985,360700002.0
2005-09-14 09:30:00,1.17973,1.17983,1.17958,1.17974,380399994.0
2005-09-14 09:35:00,1.17978,1.17982,1.17892,1.17898,431700002.0
2005-09-14 09:40:00,1.17938,1.17948,1.17919,1.17942,327799999.0
2005-09-14 09:45:00,1.17931,1.17944,1.17911,1.17914,302799996.0
2005-09-14 09:50:00,1.17919,1.17956,1.17919,1.17954,302200000.0
2005-09-14 09:55:00,1.1797,1.17988,1.17945,1.17958,517600006.0
2005-09-14 10:00:00,1.17955,1.17961,1.17935,1.17942,525799997.0
2005-09-14 10:05:00,1.17947,1.1797,1.1794,1.17952,335799999.0
2005-09-14 10:10:00,1.17942,1.17946,1.17916,1.17923,457700002.0
2005-09-14 10:15:00,1.17932,1.17941,1.1791,1.17927,594099995.0
2005-09-14 10:20:00,1.17925,1.17927,1.1787,1.17898,463099997.0
2005-09-14 10:25:00,1.179,1.17905,1.1789,1.17898,372899995.0
2005-09-14 10:30:00,1.17903,1.17931,1.17898,1.1791,571200004.0
2005-09-14 10:35:00,1.17903,1.17913,1.17885,1.179,739800008.0
2005-09-14 10:40:00,1.17892,1.17903,1.17865,1.17893,462500004.0
2005-09-14 10:45:00,1.17893,1.17898,1.1787,1.17885,658400004.0
2005-09-14 10:50:00,1.17877,1.1789,1.17855,1.17872,519300000.0
2005-09-14 10:55:00,1.17876,1.17901,1.17873,1.1788,389499999.0
2005-09-14 11:00:00,1.17873,1.17882,1.17857,1.17864,415899996.0
2005-09-14 11:05:00,1.17863,1.17901,1.17863,1.17899,246100001.0
2005-09-14 11:10:00,1.17903,1.17965,1.17903,1.17942,590900003.0
2005-09-14 11:15:00,1.17943,1.17962,1.17925,1.17953,570500005.0
2005-09-14 11:20:00,1.1796,1.1796,1.17927,1.17937,470700002.0
2005-09-14 11:25:00,1.17945,1.17962,1.17888,1.17943,490799999.0
2005-09-14 11:30:00,1.17952,1.17965,1.17935,1.1794,444000000.0
2005-09-14 11:35:00,1.1794,1.17965,1.17939,1.17962,443700001.0
2005-09-14 11:40:00,1.1796,1.17965,1.1793,1.17952,533199996.0
2005-09-14 11:45:00,1.17965,1.17965,1.1794,1.17943,219499998.0
2005-09-14 11:50:00,1.17952,1.1796,1.17895,1.17929,515999998.0
2005-09-14 11:55:00,1.17938,1.17945,1.17929,1.1794,641199996.0
2005-09-14 12:00:00,1.17945,1.17958,1.17935,1.17944,415100001.0
2005-09-14 12:05:00,1.17935,1.17991,1.17935,1.17988,368300000.0
2005-09-14 12:10:00,1.17963,1.18003,1.17934,1.17992,612200001.0
2005-09-14 12:15:00,1.17989,1.18029,1.17967,1.17998,595399997.0
2005-09-14 12:20:00,1.18,1.18022,1.17995,1.18,378400005.0
2005-09-14 12:25:00,1.17997,1.18005,1.1798,1.17987,709600003.0
2005-09-14 12:30:00,1.17983,1.17983,1.17939,1.17966,325200000.0
2005-09-14 12:35:00,1.17972,1.17972,1.17905,1.17919,241700002.0
2005-09-14 12:40:00,1.17925,1.17925,1.17889,1.17892,627199992.0
2005-09-14 12:45:00,1.17884,1.17884,1.17826,1.17831,602399997.0
2005-09-14 12:50:00,1.17838,1.17858,1.17829,1.17847,372300001.0
2005-09-14 12:55:00,1.17849,1.17888,1.17849,1.17888,483499999.0
2005-09-14 13:00:00,1.1788,1.1789,1.17868,1.17885,449599995.0
2005-09-14 13:05:00,1.17885,1.17909,1.1784,1.17909,310900001.0
2005-09-14 13:10:00,1.17905,1.17945,1.179,1.17945,209299998.0
2005-09-14 13:15:00,1.17947,1.17987,1.17922,1.17922,231899998.0
2005-09-14 13:20:00,1.1791,1.17949,1.17906,1.17943,429900000.0
2005-09-14 13:25:00,1.17935,1.17967,1.17912,1.17912,400000006.0
2005-09-14 13:30:00,1.17914,1.17919,1.17854,1.17888,419599997.0
2005-09-14 13:35:00,1.1789,1.17895,1.17883,1.1789,400500002.0
2005-09-14 13:40:00,1.1789,1.17906,1.17884,1.1789,493499999.0
2005-09-14 13:45:00,1.17894,1.17903,1.17831,1.17833,531800000.0
2005-09-14 13:50:00,1.17848,1.17864,1.17812,1.17853,506900000.0
2005-09-14 13:55:00,1.17851,1.17851,1.1779,1.17845,409800004.0
2005-09-14 14:00:00,1.17845,1.17914,1.17814,1.179,384799995.0
2005-09-14 14:05:00,1.17893,1.17905,1.17866,1.17876,382590003.0
2005-09-14 14:10:00,1.17888,1.17902,1.17852,1.17869,481700001.0
2005-09-14 14:15:00,1.17872,1.17907,1.17861,1.17879,283999998.0
2005-09-14 14:20:00,1.17892,1.17975,1.17892,1.17963,531699998.0
2005-09-14 14:25:00,1.17954,1.18028,1.17933,1.18023,400400001.0
2005-09-14 14:30:00,1.1805,1.18137,1.17899,1.18123,616499999.0
2005-09-14 14:35:00,1.18126,1.18341,1.18126,1.18328,412599998.0
2005-09-14 14:40:00,1.18297,1.18315,1.18227,1.18227,551000005.0
2005-09-14 14:45:00,1.18218,1.18302,1.18217,1.18237,691899999.0
2005-09-14 14:50:00,1.1825,1.18284,1.18216,1.18243,508799995.0
2005-09-14 14:55:00,1.18243,1.18243,1.18219,1.18226,467700006.0
2005-09-14 15:00:00,1.18228,1.18275,1.18216,1.18266,347100000.0
2005-09-14 15:05:00,1.18268,1.18305,1.18262,1.1827,412100005.0
2005-09-14 15:10:00,1.18272,1.18297,1.18235,1.18235,365099999.0
2005-09-14 15:15:00,1.18231,1.18271,1.1821,1.18239,447799999.0
2005-09-14 15:20:00,1.18202,1.18202,1.18155,1.18168,398399998.0
2005-09-14 15:25:00,1.18145,1.18228,1.18136,1.18219,377400001.0
2005-09-14 15:30:00,1.18198,1.18212,1.18181,1.18183,555399998.0
2005-09-14 15:35:00,1.18179,1.18184,1.18126,1.18138,505000006.0
2005-09-14 15:40:00,1.18138,1.18149,1.18088,1.18106,568999997.0
2005-09-14 15:45:00,1.18108,1.18115,1.18083,1.18102,465700000.0
2005-09-14 15:50:00,1.1811,1.1811,1.18013,1.18013,370700005.0
2005-09-14 15:55:00,1.18018,1.18028,1.18007,1.18015,253400002.0
2005-09-14 16:00:00,1.18035,1.18079,1.1801,1.1801,437200000.0
2005-09-14 16:05:00,1.18012,1.18017,1.17981,1.17998,661999995.0
2005-09-14 16:10:00,1.18004,1.18004,1.17928,1.17928,535400008.0
2005-09-14 16:15:00,1.17928,1.17952,1.17892,1.17912,473200004.0
2005-09-14 16:20:00,1.17907,1.17922,1.17889,1.17922,478699997.0
2005-09-14 16:25:00,1.17934,1.17993,1.17902,1.17993,601100001.0
2005-09-14 16:30:00,1.17983,1.18062,1.17956,1.18046,612800003.0
2005-09-14 16:35:00,1.18055,1.18055,1.18014,1.18042,495699998.0
2005-09-14 16:40:00,1.18035,1.18078,1.17964,1.17971,335599999.0
2005-09-14 16:45:00,1.17979,1.18104,1.17979,1.18104,520100002.0
2005-09-14 16:50:00,1.18097,1.18097,1.18052,1.18059,467800004.0
2005-09-14 16:55:00,1.18068,1.1807,1.17992,1.18026,546000003.0
2005-09-14 17:00:00,1.18034,1.18045,1.18022,1.1804,405600002.0
2005-09-14 17:05:00,1.1804,1.1819,1.1804,1.18157,431799998.0
2005-09-14 17:10:00,1.18159,1.18228,1.18151,1.18228,492900004.0
2005-09-14 17:15:00,1.1822,1.18229,1.18159,1.18212,519199998.0
2005-09-14 17:20:00,1.18212,1.18213,1.18141,1.18141,359699995.0
2005-09-14 17:25:00,1.18132,1.18132,1.18088,1.18124,303300001.0
2005-09-14 17:30:00,1.18127,1.18196,1.18125,1.18196,427700001.0
2005-09-14 17:35:00,1.18195,1.18211,1.1817,1.18198,256500000.0
2005-09-14 17:40:00,1.18204,1.18232,1.18187,1.18232,362700005.0
2005-09-14 17:45:00,1.1823,1.1823,1.18206,1.1822,262900000.0
2005-09-14 17:50:00,1.18218,1.18218,1.1818,1.18187,186200002.0
2005-09-14 17:55:00,1.18182,1.182,1.18178,1.18195,490000002.0
2005-09-14 18:00:00,1.18192,1.18222,1.18138,1.18138,3234900021.0
2005-09-14 18:05:00,1.18144,1.18163,1.18119,1.18122,4094700005.0
2005-09-14 18:10:00,1.1813,1.18157,1.1812,1.18147,2365299999.0
2005-09-14 18:15:00,1.18145,1.18182,1.18135,1.18172,2646289994.0
2005-09-14 18:20:00,1.18175,1.18175,1.18143,1.18156,2389200002.0
2005-09-14 18:25:00,1.18155,1.1817,1.18147,1.1816,2547399995.0
2005-09-14 18:30:00,1.18163,1.18193,1.1816,1.18178,2590000002.0
2005-09-14 18:35:00,1.18179,1.18221,1.18178,1.18182,1482600001.0
2005-09-14 18:40:00,1.18183,1.18193,1.18157,1.1818,2080700008.0
2005-09-14 18:45:00,1.18185,1.18185,1.18169,1.18185,873700008.0
2005-09-14 18:50:00,1.18153,1.18185,1.1813,1.18165,1002389996.0
2005-09-14 18:55:00,1.18165,1.18195,1.18162,1.18182,1796099996.0
2005-09-14 19:00:00,1.18182,1.18203,1.18175,1.18185,989400001.0
2005-09-14 19:05:00,1.18185,1.18195,1.18182,1.18192,1959600014.0
2005-09-14 19:10:00,1.18192,1.18207,1.18183,1.18205,1152500006.0
2005-09-14 19:15:00,1.182,1.18202,1.18177,1.1819,1603599999.0
2005-09-14 19:20:00,1.1819,1.1819,1.18131,1.1819,453999999.0
2005-09-14 19:25:00,1.18188,1.18195,1.18181,1.1819,827100003.0
2005-09-14 19:30:00,1.18193,1.18193,1.1817,1.18173,717799997.0
2005-09-14 19:35:00,1.18182,1.18188,1.18172,1.18177,1291600011.0
2005-09-14 19:40:00,1.18172,1.18172,1.18134,1.18149,720300006.0
2005-09-14 19:45:00,1.1815,1.1815,1.18129,1.1814,641100003.0
2005-09-14 19:50:00,1.18142,1.18145,1.1811,1.1811,366100000.0
2005-09-14 19:55:00,1.18121,1.18126,1.18092,1.18113,877900002.0
2005-09-14 20:00:00,1.1812,1.18157,1.18088,1.18146,917199997.0
2005-09-14 20:05:00,1.18165,1.18209,1.18144,1.18209,992800006.0
2005-09-14 20:10:00,1.1821,1.18213,1.1809,1.18139,992600001.0
2005-09-14 20:15:00,1.18155,1.18158,1.18106,1.18107,1525199999.0
2005-09-14 20:20:00,1.18099,1.18123,1.18088,1.18115,1914300010.0
2005-09-14 20:25:00,1.18123,1.18144,1.1812,1.18125,1756100010.0
2005-09-14 20:30:00,1.18123,1.1813,1.18089,1.18093,1462700005.0
2005-09-14 20:35:00,1.18107,1.18121,1.18054,1.18111,1578999997.0
2005-09-14 20:40:00,1.1811,1.18145,1.18091,1.18127,1652799983.0
2005-09-14 20:45:00,1.1813,1.18133,1.18002,1.18002,1146889995.0
2005-09-14 20:50:00,1.17997,1.18042,1.17997,1.18027,1123399995.0
2005-09-14 20:55:00,1.18034,1.18047,1.18022,1.18035,1718099996.0
2005-09-14 21:00:00,1.18027,1.18036,1.18003,1.18023,2837700001.0
2005-09-14 21:05:00,1.18024,1.18024,1.17998,1.18015,1783800003.0
2005-09-14 21:10:00,1.18019,1.18024,1.18001,1.18016,1677400006.0
2005-09-14 21:15:00,1.17993,1.1803,1.17991,1.18013,534300000.0
2005-09-14 21:20:00,1.18017,1.18035,1.18017,1.1802,157100001.0
2005-09-14 21:25:00,1.1803,1.18046,1.18024,1.18034,782000006.0
2005-09-14 21:30:00,1.1804,1.18048,1.18035,1.1804,689700004.0
2005-09-14 21:35:00,1.1804,1.18043,1.18023,1.1804,579300004.0
2005-09-14 21:40:00,1.1804,1.18048,1.18032,1.1804,623400002.0
2005-09-14 21:45:00,1.1804,1.1804,1.1801,1.18018,739400000.0
2005-09-14 21:50:00,1.18015,1.18034,1.18012,1.18025,682900001.0
2005-09-14 21:55:00,1.1803,1.18037,1.18002,1.18036,345299998.0
2005-09-14 22:00:00,1.18037,1.18045,1.1802,1.1804,872500007.0
2005-09-14 22:05:00,1.18037,1.18038,1.18005,1.18015,739400002.0
2005-09-14 22:10:00,1.18022,1.18044,1.18018,1.18043,626500001.0
2005-09-14 22:15:00,1.18047,1.18064,1.18035,1.18047,281200001.0
2005-09-14 22:20:00,1.1805,1.18064,1.18037,1.18058,537000004.0
2005-09-14 22:25:00,1.18053,1.18092,1.18046,1.18075,887199994.0
2005-09-14 22:30:00,1.18067,1.18069,1.18007,1.18027,862899997.0
2005-09-14 22:35:00,1.18038,1.18059,1.18036,1.18045,740599997.0
2005-09-14 22:40:00,1.18041,1.18052,1.18022,1.18035,663399995.0
2005-09-14 22:45:00,1.18035,1.18041,1.18013,1.18025,258300002.0
2005-09-14 22:50:00,1.18027,1.18037,1.18009,1.18037,553299999.0
2005-09-14 22:55:00,1.18052,1.18071,1.17994,1.17994,772599996.0
2005-09-14 23:00:00,1.18003,1.18059,1.18002,1.18025,527490001.0
2005-09-14 23:05:00,1.18038,1.18059,1.17999,1.18024,565900006.0
2005-09-14 23:10:00,1.1803,1.18078,1.18023,1.18049,448600002.0
2005-09-14 23:15:00,1.1807,1.1807,1.18016,1.18039,586200003.0
2005-09-14 23:20:00,1.1805,1.18058,1.1801,1.18034,452499997.0
2005-09-14 23:25:00,1.18028,1.1806,1.18007,1.18043,320000001.0
2005-09-14 23:30:00,1.18036,1.18061,1.18031,1.18061,336199999.0
2005-09-14 23:35:00,1.1803,1.18043,1.18009,1.1802,270199999.0
2005-09-14 23:40:00,1.18017,1.18045,1.17996,1.18038,326499996.0
2005-09-14 23:45:00,1.1806,1.1806,1.17992,1.17995,429700006.0
2005-09-14 23:50:00,1.18007,1.18013,1.17957,1.17967,410400005.0
2005-09-14 23:55:00,1.17965,1.17985,1.17927,1.17938,209199998.0
2005-09-15 00:00:00,1.17953,1.18009,1.17927,1.1799,307500002.0
2005-09-15 00:05:00,1.17988,1.18015,1.17988,1.18015,356799997.0
2005-09-15 00:10:00,1.1801,1.18015,1.17977,1.18,534600003.0
2005-09-15 00:15:00,1.18002,1.18015,1.17986,1.18003,405499997.0
2005-09-15 00:20:00,1.1801,1.18034,1.17984,1.18005,533899995.0
2005-09-15 00:25:00,1.18007,1.18025,1.18006,1.18015,406700005.0
2005-09-15 00:30:00,1.18015,1.18038,1.18012,1.18031,396299999.0
2005-09-15 00:35:00,1.18022,1.18025,1.18012,1.18012,228600004.0
2005-09-15 00:40:00,1.18017,1.18025,1.18012,1.18012,376000007.0
2005-09-15 00:45:00,1.18013,1.18026,1.18007,1.18026,450100002.0
2005-09-15 00:50:00,1.18025,1.18045,1.18012,1.18043,432999999.0
2005-09-15 00:55:00,1.1804,1.18045,1.18033,1.1804,468000004.0
2005-09-15 01:00:00,1.1804,1.18048,1.18008,1.18036,402000001.0
2005-09-15 01:05:00,1.18039,1.18055,1.18021,1.18055,458399999.0
2005-09-15 01:10:00,1.1805,1.1805,1.18005,1.18005,134699999.0
2005-09-15 01:15:00,1.18003,1.18042,1.18002,1.1804,303000002.0
2005-09-15 01:20:00,1.18028,1.18052,1.18021,1.18042,148200002.0
2005-09-15 01:25:00,1.1805,1.18061,1.18043,1.18052,278299999.0
2005-09-15 01:30:00,1.18043,1.18055,1.18043,1.18051,152400000.0
2005-09-15 01:35:00,1.18065,1.18069,1.18053,1.18069,290600002.0
2005-09-15 01:40:00,1.1806,1.18086,1.18041,1.1807,242499997.0
2005-09-15 01:45:00,1.1807,1.18105,1.18065,1.181,248300000.0
2005-09-15 01:50:00,1.18097,1.18105,1.18079,1.1809,224400000.0
2005-09-15 01:55:00,1.1808,1.18123,1.18078,1.18116,309200004.0
2005-09-15 02:00:00,1.1812,1.18121,1.18097,1.18111,358999997.0
2005-09-15 02:05:00,1.18115,1.18125,1.181,1.18115,422699998.0
2005-09-15 02:10:00,1.18088,1.1812,1.18079,1.1812,207900001.0
2005-09-15 02:15:00,1.18116,1.18127,1.18086,1.1812,390100002.0
2005-09-15 02:20:00,1.18115,1.18128,1.18107,1.18107,380100001.0
2005-09-15 02:25:00,1.18105,1.18115,1.18102,1.1811,140199999.0
2005-09-15 02:30:00,1.18112,1.18143,1.18108,1.18132,434600006.0
2005-09-15 02:35:00,1.18135,1.18135,1.18105,1.18123,259899999.0
2005-09-15 02:40:00,1.18127,1.18129,1.1808,1.18116,425200004.0
2005-09-15 02:45:00,1.18119,1.18135,1.18102,1.1813,110100001.0
2005-09-15 02:50:00,1.18132,1.18146,1.1813,1.18146,217500002.0
2005-09-15 02:55:00,1.18142,1.18155,1.18111,1.18142,214200002.0
2005-09-15 03:00:00,1.1814,1.18145,1.18123,1.18123,300200004.0
2005-09-15 03:05:00,1.18125,1.18216,1.18125,1.18209,355399999.0
2005-09-15 03:10:00,1.18207,1.18217,1.18195,1.18195,226000002.0
2005-09-15 03:15:00,1.18195,1.18196,1.18167,1.18177,304500000.0
2005-09-15 03:20:00,1.18189,1.18227,1.1818,1.1822,324500001.0
2005-09-15 03:25:00,1.1823,1.18235,1.18192,1.18193,441300005.0
2005-09-15 03:30:00,1.18202,1.18234,1.1819,1.18231,407600001.0
2005-09-15 03:35:00,1.18218,1.18261,1.18215,1.18236,344600001.0
2005-09-15 03:40:00,1.18225,1.18239,1.18193,1.18198,305099999.0
2005-09-15 03:45:00,1.18212,1.18231,1.18212,1.18215,491599996.0
2005-09-15 03:50:00,1.18215,1.18232,1.18205,1.18219,232899996.0
2005-09-15 03:55:00,1.18228,1.18228,1.18179,1.1821,343999998.0
2005-09-15 04:00:00,1.18191,1.18194,1.18152,1.18164,292000000.0
2005-09-15 04:05:00,1.1817,1.18185,1.18143,1.18154,315700000.0
2005-09-15 04:10:00,1.1818,1.182,1.18156,1.18194,447199999.0
2005-09-15 04:15:00,1.18203,1.18215,1.1819,1.1819,352400004.0
2005-09-15 04:20:00,1.18215,1.18255,1.182,1.18245,541200003.0
2005-09-15 04:25:00,1.1825,1.1825,1.18212,1.18216,279699998.0
2005-09-15 04:30:00,1.18222,1.18265,1.18191,1.1826,422299997.0
2005-09-15 04:35:00,1.18258,1.18283,1.18207,1.18265,482900005.0
2005-09-15 04:40:00,1.18261,1.18299,1.18261,1.1829,284199998.0
2005-09-15 04:45:00,1.18268,1.18299,1.18254,1.18295,583300004.0
2005-09-15 04:50:00,1.18294,1.18299,1.18251,1.18299,437600001.0
2005-09-15 04:55:00,1.18295,1.18315,1.18289,1.18315,477000003.0
2005-09-15 05:00:00,1.18315,1.18324,1.18298,1.18313,277699998.0
2005-09-15 05:05:00,1.1831,1.18318,1.18302,1.18303,408500005.0
2005-09-15 05:10:00,1.18305,1.18322,1.18302,1.1832,304099997.0
2005-09-15 05:15:00,1.18315,1.18328,1.18305,1.18305,465299995.0
2005-09-15 05:20:00,1.18312,1.18325,1.18308,1.18315,294200001.0
2005-09-15 05:25:00,1.1831,1.18315,1.18305,1.1831,175000001.0
2005-09-15 05:30:00,1.18302,1.18312,1.18271,1.18274,445899999.0
2005-09-15 05:35:00,1.18254,1.18254,1.18205,1.18245,499699999.0
2005-09-15 05:40:00,1.18258,1.18278,1.18228,1.18268,357799995.0
2005-09-15 05:45:00,1.1826,1.1826,1.18224,1.18251,490999999.0
2005-09-15 05:50:00,1.18245,1.18255,1.18231,1.1825,391699999.0
2005-09-15 05:55:00,1.1825,1.18255,1.18245,1.18245,313400001.0
2005-09-15 06:00:00,1.18229,1.18249,1.18191,1.18233,458399996.0
2005-09-15 06:05:00,1.18245,1.18245,1.18211,1.18232,430100001.0
2005-09-15 06:10:00,1.18248,1.18248,1.18191,1.18205,339100000.0
2005-09-15 06:15:00,1.1824,1.18248,1.18233,1.1824,427399999.0
2005-09-15 06:20:00,1.18237,1.1824,1.18193,1.1821,427500005.0
2005-09-15 06:25:00,1.1821,1.18248,1.18205,1.1824,318299999.0
2005-09-15 06:30:00,1.18242,1.18245,1.18207,1.18239,335699998.0
2005-09-15 06:35:00,1.18237,1.18258,1.18237,1.1825,403600001.0
2005-09-15 06:40:00,1.18255,1.18269,1.18243,1.18245,505000002.0
2005-09-15 06:45:00,1.1825,1.18256,1.18215,1.18252,370000001.0
2005-09-15 06:50:00,1.18262,1.18266,1.18203,1.1824,305400002.0
2005-09-15 06:55:00,1.18245,1.18285,1.1824,1.1828,341100002.0
2005-09-15 07:00:00,1.18275,1.18286,1.18243,1.18286,513900001.0
2005-09-15 07:05:00,1.18285,1.1829,1.18252,1.18265,501200007.0
2005-09-15 07:10:00,1.18273,1.18281,1.18253,1.18274,374000004.0
2005-09-15 07:15:00,1.18272,1.18272,1.18225,1.1824,419000001.0
2005-09-15 07:20:00,1.18231,1.18234,1.18196,1.18204,276800000.0
2005-09-15 07:25:00,1.1821,1.1822,1.18205,1.1822,491200004.0
2005-09-15 07:30:00,1.18215,1.18219,1.18188,1.182,392299999.0
2005-09-15 07:35:00,1.18197,1.18205,1.18172,1.18177,484400001.0
2005-09-15 07:40:00,1.18173,1.18215,1.18171,1.1821,281000003.0
2005-09-15 07:45:00,1.18201,1.18223,1.18175,1.1818,340100004.0
2005-09-15 07:50:00,1.18185,1.18213,1.18181,1.18195,363999997.0
2005-09-15 07:55:00,1.182,1.18201,1.1815,1.1819,276100001.0
2005-09-15 08:00:00,1.18183,1.18255,1.18183,1.18239,497400004.0
2005-09-15 08:05:00,1.18237,1.18245,1.18202,1.18202,353800001.0
2005-09-15 08:10:00,1.18209,1.18265,1.18196,1.1826,365189999.0
2005-09-15 08:15:00,1.18255,1.18255,1.18205,1.18225,491199998.0
2005-09-15 08:20:00,1.18213,1.18213,1.18178,1.1819,398100004.0
2005-09-15 08:25:00,1.18188,1.18205,1.18179,1.18198,200400000.0
2005-09-15 08:30:00,1.18203,1.18221,1.18189,1.18221,438500000.0
2005-09-15 08:35:00,1.18225,1.18225,1.18184,1.1822,435300000.0
2005-09-15 08:40:00,1.18223,1.18241,1.18208,1.18223,491699998.0
2005-09-15 08:45:00,1.18219,1.18221,1.18196,1.18221,207800002.0
2005-09-15 08:50:00,1.18215,1.18221,1.18195,1.18212,302199999.0
2005-09-15 08:55:00,1.1821,1.18253,1.182,1.18253,598900004.0
2005-09-15 09:00:00,1.18265,1.18286,1.18238,1.18243,378000003.0
2005-09-15 09:05:00,1.18237,1.18238,1.18209,1.18222,318299996.0
2005-09-15 09:10:00,1.18227,1.18265,1.18193,1.18248,574300004.0
2005-09-15 09:15:00,1.1824,1.18282,1.18215,1.18278,486700001.0
2005-09-15 09:20:00,1.1829,1.18322,1.18256,1.18305,640500000.0
2005-09-15 09:25:00,1.18309,1.18321,1.18279,1.18321,291600003.0
2005-09-15 09:30:00,1.18324,1.18349,1.18294,1.18333,479790002.0
2005-09-15 09:35:00,1.1833,1.1835,1.18315,1.18349,276600002.0
2005-09-15 09:40:00,1.18336,1.18348,1.18322,1.18322,487300000.0
2005-09-15 09:45:00,1.18315,1.1835,1.18309,1.1834,483699998.0
2005-09-15 09:50:00,1.18342,1.18342,1.18298,1.18305,371200000.0
2005-09-15 09:55:00,1.18306,1.18333,1.18281,1.18312,465300007.0
2005-09-15 10:00:00,1.18318,1.18345,1.18311,1.18319,599400000.0
2005-09-15 10:05:00,1.18317,1.18328,1.18307,1.1832,309499997.0
2005-09-15 10:10:00,1.18319,1.18405,1.18319,1.18405,443300001.0
2005-09-15 10:15:00,1.18421,1.18473,1.18406,1.18452,553100001.0
2005-09-15 10:20:00,1.18452,1.18487,1.18379,1.1847,422200004.0
2005-09-15 10:25:00,1.18472,1.18485,1.18461,1.1847,632200004.0
2005-09-15 10:30:00,1.18472,1.18502,1.18468,1.18488,449100000.0
2005-09-15 10:35:00,1.18488,1.18569,1.18488,1.18552,611899996.0
2005-09-15 10:40:00,1.18543,1.18558,1.18509,1.18558,420300000.0
2005-09-15 10:45:00,1.18562,1.18565,1.18543,1.18557,463800000.0
2005-09-15 10:50:00,1.1855,1.1855,1.18495,1.18521,624999999.0
2005-09-15 10:55:00,1.18521,1.1855,1.18512,1.1852,572799998.0
2005-09-15 11:00:00,1.18502,1.18512,1.18472,1.18479,411900000.0
2005-09-15 11:05:00,1.18481,1.18496,1.18474,1.1849,424000005.0
2005-09-15 11:10:00,1.1849,1.18505,1.18478,1.18493,658800009.0
2005-09-15 11:15:00,1.18502,1.18543,1.185,1.18533,545599999.0
2005-09-15 11:20:00,1.18544,1.18572,1.18535,1.1856,351899997.0
2005-09-15 11:25:00,1.18559,1.18559,1.18525,1.18525,604200004.0
2005-09-15 11:30:00,1.18528,1.18528,1.185,1.18508,440700004.0
2005-09-15 11:35:00,1.1851,1.18553,1.18502,1.18538,503900000.0
2005-09-15 11:40:00,1.18533,1.18584,1.18483,1.1858,721000000.0
2005-09-15 11:45:00,1.18587,1.18589,1.18525,1.18539,475699999.0
2005-09-15 11:50:00,1.18547,1.18576,1.18523,1.18558,500800004.0
2005-09-15 11:55:00,1.18567,1.1858,1.18555,1.18571,502700001.0
2005-09-15 12:00:00,1.1859,1.18632,1.18572,1.186,344100000.0
2005-09-15 12:05:00,1.18633,1.18667,1.18612,1.18667,569100000.0
2005-09-15 12:10:00,1.18665,1.18665,1.18585,1.18588,607999997.0
2005-09-15 12:15:00,1.18588,1.1861,1.18559,1.1856,446499998.0
2005-09-15 12:20:00,1.18566,1.18575,1.18535,1.18535,391900002.0
2005-09-15 12:25:00,1.18532,1.18552,1.18532,1.18538,545100005.0
2005-09-15 12:30:00,1.18535,1.18555,1.18525,1.18525,405600004.0
2005-09-15 12:35:00,1.18545,1.18565,1.18535,1.1856,278499999.0
2005-09-15 12:40:00,1.1857,1.18586,1.18531,1.18562,673500002.0
2005-09-15 12:45:00,1.18567,1.1858,1.18542,1.18544,326599998.0
2005-09-15 12:50:00,1.18545,1.18557,1.18485,1.1855,341400000.0
2005-09-15 12:55:00,1.18545,1.18585,1.18545,1.18568,386800002.0
2005-09-15 13:00:00,1.1856,1.18616,1.18556,1.18574,534400006.0
2005-09-15 13:05:00,1.18586,1.18624,1.18586,1.18624,370000005.0
2005-09-15 13:10:00,1.18618,1.18629,1.18583,1.1859,264000002.0
2005-09-15 13:15:00,1.18585,1.18595,1.18548,1.18548,328200005.0
2005-09-15 13:20:00,1.18543,1.18566,1.1854,1.18562,409300001.0
2005-09-15 13:25:00,1.18558,1.18597,1.1855,1.18587,433699998.0
2005-09-15 13:30:00,1.18592,1.18625,1.18553,1.18615,396900006.0
2005-09-15 13:35:00,1.18611,1.18622,1.18479,1.185,487500003.0
2005-09-15 13:40:00,1.18515,1.18581,1.18515,1.18532,470500002.0
2005-09-15 13:45:00,1.18526,1.18536,1.18453,1.1846,536999998.0
2005-09-15 13:50:00,1.18472,1.18499,1.18463,1.18469,472000007.0
2005-09-15 13:55:00,1.18455,1.18455,1.18405,1.18423,603800001.0
2005-09-15 14:00:00,1.18423,1.18455,1.18413,1.18443,419100006.0
2005-09-15 14:05:00,1.1847,1.18488,1.18432,1.18444,549700004.0
2005-09-15 14:10:00,1.18448,1.18448,1.18392,1.18438,528299994.0
2005-09-15 14:15:00,1.18439,1.18457,1.1839,1.18405,468199998.0
2005-09-15 14:20:00,1.18402,1.18409,1.18314,1.18348,458799996.0
2005-09-15 14:25:00,1.18335,1.18373,1.18283,1.18345,469100004.0
2005-09-15 14:30:00,1.1834,1.18451,1.18265,1.18423,478399999.0
2005-09-15 14:35:00,1.18407,1.18451,1.1838,1.18392,614400009.0
2005-09-15 14:40:00,1.1841,1.18429,1.18362,1.18383,370799999.0
2005-09-15 14:45:00,1.18391,1.18391,1.18291,1.18297,370800000.0
2005-09-15 14:50:00,1.18313,1.18418,1.18312,1.184,255400002.0
2005-09-15 14:55:00,1.18415,1.18443,1.18397,1.1843,446700000.0
2005-09-15 15:00:00,1.18432,1.18475,1.18408,1.18448,445199998.0
2005-09-15 15:05:00,1.18448,1.18535,1.18447,1.18535,278600001.0
2005-09-15 15:10:00,1.18541,1.18541,1.1844,1.1848,527400007.0
2005-09-15 15:15:00,1.18493,1.18542,1.18475,1.1851,392899998.0
2005-09-15 15:20:00,1.18508,1.18598,1.18508,1.18598,471800005.0
2005-09-15 15:25:00,1.18602,1.18619,1.1857,1.1859,474700000.0
2005-09-15 15:30:00,1.18607,1.18636,1.18591,1.18608,399300003.0
2005-09-15 15:35:00,1.18608,1.18645,1.18583,1.18613,631399997.0
2005-09-15 15:40:00,1.186,1.18623,1.18577,1.18577,351499999.0
2005-09-15 15:45:00,1.18563,1.18586,1.18554,1.18584,375600003.0
2005-09-15 15:50:00,1.18589,1.18612,1.18564,1.1861,385000000.0
2005-09-15 15:55:00,1.18613,1.1865,1.18613,1.18633,354000000.0
2005-09-15 16:00:00,1.18648,1.18657,1.18597,1.18598,369300001.0
2005-09-15 16:05:00,1.18593,1.18606,1.18574,1.18595,606499999.0
2005-09-15 16:10:00,1.18589,1.18589,1.18539,1.18552,408800001.0
2005-09-15 16:15:00,1.18577,1.18601,1.18574,1.1859,390600001.0
2005-09-15 16:20:00,1.1858,1.18646,1.18578,1.1862,464399999.0
2005-09-15 16:25:00,1.18632,1.18698,1.18623,1.18682,461399999.0
2005-09-15 16:30:00,1.1868,1.18873,1.1868,1.18868,420900003.0
2005-09-15 16:35:00,1.18888,1.18942,1.1883,1.18833,399300001.0
2005-09-15 16:40:00,1.18817,1.18833,1.18766,1.18778,416000003.0
2005-09-15 16:45:00,1.18797,1.18895,1.18785,1.18876,509200000.0
2005-09-15 16:50:00,1.18863,1.18869,1.18823,1.18857,359500003.0
2005-09-15 16:55:00,1.18849,1.18897,1.18817,1.18897,516500004.0
2005-09-15 17:00:00,1.18902,1.18923,1.1883,1.1883,539099998.0
2005-09-15 17:05:00,1.1879,1.18791,1.1875,1.18781,495000003.0
2005-09-15 17:10:00,1.18778,1.18799,1.1877,1.18791,571600001.0
2005-09-15 17:15:00,1.18791,1.18798,1.18734,1.1874,281900005.0
2005-09-15 17:20:00,1.18727,1.18773,1.18727,1.18758,478900003.0
2005-09-15 17:25:00,1.18747,1.18756,1.18724,1.18724,263900001.0
2005-09-15 17:30:00,1.1872,1.18744,1.18709,1.18733,571599994.0
2005-09-15 17:35:00,1.18733,1.18752,1.187,1.18737,551300000.0
2005-09-15 17:40:00,1.18727,1.18727,1.18656,1.18678,324590004.0
2005-09-15 17:45:00,1.18667,1.1869,1.18667,1.18684,180300000.0
2005-09-15 17:50:00,1.18681,1.18683,1.1865,1.18677,413799995.0
2005-09-15 17:55:00,1.18658,1.18659,1.18587,1.18603,535600002.0
2005-09-15 18:00:00,1.18578,1.18578,1.18431,1.18483,2936700002.0
2005-09-15 18:05:00,1.18466,1.18496,1.18426,1.18468,4241600020.0
2005-09-15 18:10:00,1.18472,1.18531,1.18418,1.18429,2596189993.0
2005-09-15 18:15:00,1.18429,1.18471,1.18429,1.18444,2831000003.0
2005-09-15 18:20:00,1.18448,1.18449,1.18364,1.1842,2022499995.0
2005-09-15 18:25:00,1.18423,1.18441,1.18357,1.18391,2829290011.0
2005-09-15 18:30:00,1.18391,1.18521,1.1835,1.18505,2366100004.0
2005-09-15 18:35:00,1.18503,1.18507,1.18474,1.1848,1401790003.0
2005-09-15 18:40:00,1.18482,1.18493,1.18473,1.18479,2213400017.0
2005-09-15 18:45:00,1.18482,1.18482,1.18449,1.18457,1113700000.0
2005-09-15 18:50:00,1.18449,1.18454,1.18438,1.18451,1111300000.0
2005-09-15 18:55:00,1.18456,1.18479,1.18453,1.18461,1706300010.0
2005-09-15 19:00:00,1.18463,1.18493,1.18448,1.18485,1421300004.0
2005-09-15 19:05:00,1.18492,1.18511,1.18487,1.18495,1827200006.0
2005-09-15 19:10:00,1.18503,1.18602,1.18502,1.18596,1157600003.0
2005-09-15 19:15:00,1.18586,1.18638,1.18569,1.1862,1566500005.0
2005-09-15 19:20:00,1.18616,1.1862,1.18591,1.1862,673300009.0
2005-09-15 19:25:00,1.18617,1.1864,1.18609,1.18614,677800000.0
2005-09-15 19:30:00,1.18627,1.18635,1.18608,1.18625,731299999.0
2005-09-15 19:35:00,1.18627,1.18643,1.18622,1.1863,1167799997.0
2005-09-15 19:40:00,1.18642,1.18642,1.18566,1.18566,865300006.0
2005-09-15 19:45:00,1.18567,1.18595,1.18555,1.1859,339200002.0
2005-09-15 19:50:00,1.18589,1.18598,1.18572,1.18578,452899999.0
2005-09-15 19:55:00,1.18582,1.18592,1.1857,1.18583,715800000.0
2005-09-15 20:00:00,1.1859,1.18598,1.18564,1.18579,845399999.0
2005-09-15 20:05:00,1.18578,1.18601,1.18572,1.18601,890400001.0
2005-09-15 20:10:00,1.18601,1.18608,1.18587,1.186,998300001.0
2005-09-15 20:15:00,1.18607,1.18614,1.18592,1.18605,1843600006.0
2005-09-15 20:20:00,1.18614,1.18633,1.18592,1.1861,1858290001.0
2005-09-15 20:25:00,1.1862,1.18655,1.18595,1.18635,1656400008.0
2005-09-15 20:30:00,1.18633,1.18645,1.18626,1.18643,1454200004.0
2005-09-15 20:35:00,1.18636,1.18636,1.1856,1.18607,1638599999.0
2005-09-15 20:40:00,1.18605,1.18636,1.18592,1.18607,1690800008.0
2005-09-15 20:45:00,1.18599,1.18599,1.1856,1.18567,1295690000.0
2005-09-15 20:50:00,1.18565,1.18608,1.18565,1.18574,1052500008.0
2005-09-15 20:55:00,1.18579,1.18579,1.18542,1.18555,1632100009.0
2005-09-15 21:00:00,1.18552,1.18552,1.18515,1.18527,2679000002.0
2005-09-15 21:05:00,1.18523,1.18523,1.1846,1.18497,1842000003.0
2005-09-15 21:10:00,1.18495,1.18495,1.18475,1.18478,1688300004.0
2005-09-15 21:15:00,1.18475,1.1848,1.18445,1.18454,606500006.0
2005-09-15 21:20:00,1.18455,1.1847,1.1845,1.1845,317700002.0
2005-09-15 21:25:00,1.1846,1.1847,1.18431,1.18442,823599993.0
2005-09-15 21:30:00,1.18448,1.18448,1.18427,1.18441,632499997.0
2005-09-15 21:35:00,1.18438,1.18481,1.18417,1.18461,847999999.0
2005-09-15 21:40:00,1.1846,1.18463,1.18414,1.18432,719999999.0
2005-09-15 21:45:00,1.18451,1.18466,1.1844,1.18448,661500001.0
2005-09-15 21:50:00,1.18444,1.18444,1.18401,1.18434,727700007.0
2005-09-15 21:55:00,1.18438,1.18447,1.18412,1.18432,332200002.0
2005-09-15 22:00:00,1.1843,1.18435,1.18396,1.1842,1229600002.0
2005-09-15 22:05:00,1.18421,1.1843,1.18405,1.1843,736100002.0
2005-09-15 22:10:00,1.18425,1.18448,1.18419,1.1843,453600006.0
2005-09-15 22:15:00,1.18437,1.18479,1.1843,1.18468,624400001.0
2005-09-15 22:20:00,1.18477,1.18492,1.18453,1.18471,571900009.0
2005-09-15 22:25:00,1.18478,1.18495,1.18475,1.18485,632999997.0
2005-09-15 22:30:00,1.18484,1.18514,1.1847,1.18502,782999999.0
2005-09-15 22:35:00,1.18505,1.18505,1.18461,1.18485,674000004.0
2005-09-15 22:40:00,1.18498,1.18499,1.18444,1.18465,592900003.0
2005-09-15 22:45:00,1.1847,1.18499,1.18464,1.18482,341499998.0
2005-09-15 22:50:00,1.18492,1.185,1.1845,1.18465,555900002.0
2005-09-15 22:55:00,1.1847,1.18473,1.18407,1.18416,557500000.0
2005-09-15 23:00:00,1.18418,1.18482,1.18411,1.1844,692000003.0
2005-09-15 23:05:00,1.18452,1.18455,1.18393,1.18431,563100001.0
2005-09-15 23:10:00,1.184,1.18454,1.1838,1.18399,455100000.0
2005-09-15 23:15:00,1.1843,1.18458,1.18384,1.18441,447200002.0
2005-09-15 23:20:00,1.18427,1.18458,1.18419,1.18453,211299999.0
2005-09-15 23:25:00,1.18458,1.1846,1.18441,1.18441,463099997.0
2005-09-15 23:30:00,1.18432,1.18476,1.18432,1.18465,447399999.0
2005-09-15 23:35:00,1.18437,1.1847,1.18419,1.1847,289299995.0
2005-09-15 23:40:00,1.18464,1.1849,1.18458,1.18478,437099999.0
2005-09-15 23:45:00,1.18488,1.1849,1.18473,1.18485,401899999.0
2005-09-15 23:50:00,1.18485,1.18485,1.1846,1.1846,216500000.0
2005-09-15 23:55:00,1.18455,1.18469,1.18439,1.18468,360299998.0
2005-09-16 00:00:00,1.18465,1.18551,1.18441,1.18551,317299999.0
2005-09-16 00:05:00,1.18547,1.1861,1.18454,1.1861,383500003.0
2005-09-16 00:10:00,1.18545,1.18545,1.18473,1.18538,485099999.0
2005-09-16 00:15:00,1.1854,1.18549,1.18513,1.18538,437499997.0
2005-09-16 00:20:00,1.1853,1.18535,1.18385,1.1852,633799998.0
2005-09-16 00:25:00,1.18518,1.18535,1.18504,1.18525,347500001.0
2005-09-16 00:30:00,1.18524,1.18534,1.18358,1.18484,286599999.0
2005-09-16 00:35:00,1.18487,1.18495,1.18445,1.18453,297300000.0
2005-09-16 00:40:00,1.18464,1.18504,1.1846,1.18467,614799996.0
2005-09-16 00:45:00,1.18466,1.18495,1.18466,1.18485,514000000.0
2005-09-16 00:50:00,1.18495,1.18507,1.18455,1.18493,386700000.0
2005-09-16 00:55:00,1.1849,1.18495,1.18483,1.1849,385900000.0
2005-09-16 01:00:00,1.18476,1.185,1.18471,1.18493,315599997.0
2005-09-16 01:05:00,1.18495,1.18495,1.18472,1.18495,374200001.0
2005-09-16 01:10:00,1.18492,1.18492,1.18471,1.18485,72100000.0
2005-09-16 01:15:00,1.1849,1.1849,1.18443,1.18456,479899999.0
2005-09-16 01:20:00,1.18472,1.18482,1.18472,1.18472,194900000.0
2005-09-16 01:25:00,1.1848,1.18485,1.1847,1.1848,217200000.0
2005-09-16 01:30:00,1.18473,1.18489,1.18473,1.18475,229699998.0
2005-09-16 01:35:00,1.18485,1.18485,1.18473,1.18485,356399998.0
2005-09-16 01:40:00,1.1847,1.18511,1.1847,1.1851,200400002.0
2005-09-16 01:45:00,1.1851,1.1851,1.18488,1.1849,278900000.0
2005-09-16 01:50:00,1.18487,1.18495,1.18485,1.1849,288500000.0
2005-09-16 01:55:00,1.1848,1.18517,1.18469,1.1849,301399999.0
2005-09-16 02:00:00,1.18483,1.18515,1.18451,1.18451,291599999.0
2005-09-16 02:05:00,1.18455,1.18494,1.18443,1.18455,269200000.0
2005-09-16 02:10:00,1.18458,1.18474,1.18433,1.18469,322500002.0
2005-09-16 02:15:00,1.18475,1.18475,1.1846,1.1847,241500000.0
2005-09-16 02:20:00,1.18465,1.18478,1.18432,1.18442,378900004.0
2005-09-16 02:25:00,1.18465,1.18472,1.18453,1.1846,234100000.0
2005-09-16 02:30:00,1.18463,1.18487,1.1846,1.18487,180800001.0
2005-09-16 02:35:00,1.18495,1.18505,1.18485,1.18505,306500000.0
2005-09-16 02:40:00,1.18493,1.18505,1.18493,1.185,257100003.0
2005-09-16 02:45:00,1.18504,1.18556,1.18501,1.1854,450200002.0
2005-09-16 02:50:00,1.18538,1.1855,1.18519,1.18539,173499997.0
2005-09-16 02:55:00,1.18545,1.18559,1.18505,1.18518,335000003.0
2005-09-16 03:00:00,1.1853,1.18558,1.1852,1.18545,477900003.0
2005-09-16 03:05:00,1.18542,1.18545,1.18527,1.1854,284700003.0
2005-09-16 03:10:00,1.18536,1.18547,1.18505,1.18509,200000000.0
2005-09-16 03:15:00,1.18535,1.1855,1.18502,1.1854,292899998.0
2005-09-16 03:20:00,1.18545,1.18547,1.18532,1.1854,251699997.0
2005-09-16 03:25:00,1.1854,1.18545,1.1851,1.18522,470000001.0
2005-09-16 03:30:00,1.1854,1.18587,1.18535,1.18558,267000000.0
2005-09-16 03:35:00,1.18542,1.18565,1.18522,1.18527,401199999.0
2005-09-16 03:40:00,1.18535,1.18545,1.18532,1.18533,295300000.0
2005-09-16 03:45:00,1.18536,1.18537,1.18515,1.18525,501300000.0
2005-09-16 03:50:00,1.18525,1.18558,1.18501,1.18544,382199998.0
2005-09-16 03:55:00,1.1854,1.18545,1.1853,1.18539,212900001.0
2005-09-16 04:00:00,1.18532,1.18545,1.18525,1.18536,209400001.0
2005-09-16 04:05:00,1.1853,1.18555,1.18521,1.18553,253100001.0
2005-09-16 04:10:00,1.1855,1.18578,1.18537,1.18537,479300003.0
2005-09-16 04:15:00,1.18535,1.18545,1.18516,1.1852,167699998.0
2005-09-16 04:20:00,1.18545,1.18546,1.18525,1.18525,527699999.0
2005-09-16 04:25:00,1.18501,1.18538,1.18487,1.18515,258400001.0
2005-09-16 04:30:00,1.18515,1.18525,1.1851,1.1852,392700001.0
2005-09-16 04:35:00,1.18522,1.18535,1.18517,1.1853,256600001.0
2005-09-16 04:40:00,1.18533,1.18551,1.18498,1.1851,287699999.0
2005-09-16 04:45:00,1.18518,1.18519,1.18474,1.18476,375900002.0
2005-09-16 04:50:00,1.18469,1.18469,1.18445,1.1846,310899998.0
2005-09-16 04:55:00,1.18455,1.1847,1.18443,1.18467,468500002.0
2005-09-16 05:00:00,1.1847,1.18481,1.18453,1.18453,343800004.0
2005-09-16 05:05:00,1.18453,1.18457,1.18431,1.18443,343500000.0
2005-09-16 05:10:00,1.18445,1.18455,1.18435,1.1844,304800000.0
2005-09-16 05:15:00,1.18436,1.18443,1.18412,1.18412,519500004.0
2005-09-16 05:20:00,1.18396,1.18429,1.18361,1.18426,493200003.0
2005-09-16 05:25:00,1.18427,1.18435,1.18414,1.18422,203300001.0
2005-09-16 05:30:00,1.18375,1.18445,1.18374,1.1843,301899999.0
2005-09-16 05:35:00,1.1844,1.18446,1.18417,1.18433,308800006.0
2005-09-16 05:40:00,1.18428,1.18435,1.1839,1.18428,478400001.0
2005-09-16 05:45:00,1.1842,1.18445,1.1842,1.18423,453799999.0
2005-09-16 05:50:00,1.18416,1.18426,1.1841,1.1842,497200001.0
2005-09-16 05:55:00,1.18418,1.18418,1.18386,1.18395,434300002.0
2005-09-16 06:00:00,1.18396,1.18411,1.1838,1.18404,305699999.0
2005-09-16 06:05:00,1.18405,1.18405,1.1839,1.18392,375599999.0
2005-09-16 06:10:00,1.18407,1.18407,1.18295,1.18301,433500003.0
2005-09-16 06:15:00,1.18302,1.18335,1.18302,1.18312,431900002.0
2005-09-16 06:20:00,1.18305,1.18317,1.18298,1.18308,273400000.0
2005-09-16 06:25:00,1.18303,1.18348,1.18287,1.18348,433299995.0
2005-09-16 06:30:00,1.18352,1.18352,1.18332,1.18332,260099999.0
2005-09-16 06:35:00,1.1832,1.18325,1.18283,1.1832,348300000.0
2005-09-16 06:40:00,1.18325,1.18328,1.18281,1.18287,719900007.0
2005-09-16 06:45:00,1.1829,1.18299,1.18275,1.18275,425299996.0
2005-09-16 06:50:00,1.1828,1.18292,1.18255,1.18287,487499999.0
2005-09-16 06:55:00,1.18295,1.18297,1.1828,1.18283,294500000.0
2005-09-16 07:00:00,1.18275,1.18293,1.18275,1.1829,506299996.0
2005-09-16 07:05:00,1.18283,1.18295,1.18275,1.18277,327299998.0
2005-09-16 07:10:00,1.18284,1.18294,1.18236,1.1825,356900002.0
2005-09-16 07:15:00,1.18279,1.18295,1.18273,1.18273,456999996.0
2005-09-16 07:20:00,1.18277,1.18288,1.1813,1.18143,547400001.0
2005-09-16 07:25:00,1.18142,1.18183,1.1813,1.18152,463200000.0
2005-09-16 07:30:00,1.18162,1.18186,1.18132,1.18145,262990000.0
2005-09-16 07:35:00,1.18125,1.18129,1.18084,1.18095,286400000.0
2005-09-16 07:40:00,1.18093,1.18117,1.1809,1.18115,384599996.0
2005-09-16 07:45:00,1.1809,1.18144,1.18072,1.18122,564999997.0
2005-09-16 07:50:00,1.18118,1.18168,1.18104,1.18104,485600006.0
2005-09-16 07:55:00,1.1817,1.18197,1.18162,1.18197,238900000.0
2005-09-16 08:00:00,1.18195,1.18205,1.18122,1.18145,545100005.0
2005-09-16 08:05:00,1.1814,1.18143,1.18108,1.1813,437100002.0
2005-09-16 08:10:00,1.18139,1.18152,1.18127,1.18131,300600000.0
2005-09-16 08:15:00,1.18136,1.18183,1.18136,1.18175,267400003.0
2005-09-16 08:20:00,1.1817,1.18198,1.18157,1.18191,461500003.0
2005-09-16 08:25:00,1.18192,1.1823,1.18161,1.1817,358000002.0
2005-09-16 08:30:00,1.18185,1.18198,1.18157,1.18187,495000002.0
2005-09-16 08:35:00,1.18204,1.18216,1.18097,1.18124,354600001.0
2005-09-16 08:40:00,1.18127,1.18153,1.18096,1.18153,272700002.0
2005-09-16 08:45:00,1.18162,1.18194,1.18139,1.18174,103199999.0
2005-09-16 08:50:00,1.18145,1.18202,1.18145,1.18202,414700002.0
2005-09-16 08:55:00,1.18209,1.18295,1.18209,1.18239,489100005.0
2005-09-16 09:00:00,1.18235,1.18262,1.18229,1.18242,524799997.0
2005-09-16 09:05:00,1.1824,1.18275,1.18211,1.18264,421600004.0
2005-09-16 09:10:00,1.18264,1.18272,1.18204,1.18252,355699999.0
2005-09-16 09:15:00,1.18286,1.18286,1.18217,1.1822,472300000.0
2005-09-16 09:20:00,1.18213,1.18306,1.18207,1.18275,645200000.0
2005-09-16 09:25:00,1.18303,1.1838,1.1828,1.18332,419100004.0
2005-09-16 09:30:00,1.18334,1.18359,1.18323,1.18333,177100001.0
2005-09-16 09:35:00,1.1834,1.18353,1.18312,1.18339,365800001.0
2005-09-16 09:40:00,1.18342,1.18348,1.18318,1.18333,388300001.0
2005-09-16 09:45:00,1.18325,1.18343,1.18323,1.18343,209100000.0
2005-09-16 09:50:00,1.18345,1.18378,1.18345,1.18353,321600006.0
2005-09-16 09:55:00,1.18358,1.18365,1.18347,1.18362,320800001.0
2005-09-16 10:00:00,1.18355,1.18365,1.18342,1.18351,475000002.0
2005-09-16 10:05:00,1.18353,1.18366,1.18335,1.18335,350500004.0
2005-09-16 10:10:00,1.18325,1.1833,1.1828,1.18304,375599994.0
2005-09-16 10:15:00,1.18303,1.18313,1.18204,1.1826,553400009.0
2005-09-16 10:20:00,1.18242,1.18246,1.18199,1.18241,416200004.0
2005-09-16 10:25:00,1.1824,1.18287,1.18233,1.18263,488700006.0
2005-09-16 10:30:00,1.18262,1.18283,1.18258,1.18261,391000002.0
2005-09-16 10:35:00,1.18256,1.18302,1.18256,1.1829,494800001.0
2005-09-16 10:40:00,1.18282,1.18286,1.18195,1.18202,445800002.0
2005-09-16 10:45:00,1.18207,1.18239,1.18205,1.18227,525100007.0
2005-09-16 10:50:00,1.18228,1.18276,1.18228,1.18248,335899999.0
2005-09-16 10:55:00,1.18241,1.18263,1.18233,1.18252,349700004.0
2005-09-16 11:00:00,1.18239,1.18241,1.18185,1.18198,624300006.0
2005-09-16 11:05:00,1.18195,1.18245,1.18195,1.18202,425700004.0
2005-09-16 11:10:00,1.18206,1.18215,1.18191,1.18191,488199995.0
2005-09-16 11:15:00,1.18193,1.18205,1.18192,1.18195,462399994.0
2005-09-16 11:20:00,1.18201,1.18243,1.18194,1.1824,364899998.0
2005-09-16 11:25:00,1.18242,1.18242,1.18222,1.18233,514999997.0
2005-09-16 11:30:00,1.1824,1.18272,1.18235,1.18249,549800002.0
2005-09-16 11:35:00,1.1825,1.18253,1.18234,1.18251,481699999.0
2005-09-16 11:40:00,1.18247,1.18293,1.18235,1.18277,519200001.0
2005-09-16 11:45:00,1.18288,1.18326,1.18285,1.18287,368100001.0
2005-09-16 11:50:00,1.183,1.18347,1.18282,1.18323,626500004.0
2005-09-16 11:55:00,1.18327,1.18365,1.18319,1.1836,520100006.0
2005-09-16 12:00:00,1.18365,1.18445,1.18355,1.18445,332900001.0
2005-09-16 12:05:00,1.18448,1.18493,1.18444,1.18465,535800003.0
2005-09-16 12:10:00,1.18468,1.18488,1.18435,1.18436,472400000.0
2005-09-16 12:15:00,1.18436,1.18447,1.18271,1.18408,376399998.0
2005-09-16 12:20:00,1.18358,1.18445,1.1829,1.18399,654500003.0
2005-09-16 12:25:00,1.18437,1.18445,1.18427,1.18436,386800008.0
2005-09-16 12:30:00,1.18431,1.18438,1.18414,1.18432,413400002.0
2005-09-16 12:35:00,1.18451,1.18489,1.18439,1.18448,245599999.0
2005-09-16 12:40:00,1.18451,1.18451,1.18325,1.18415,648800003.0
2005-09-16 12:45:00,1.18411,1.18457,1.18375,1.18402,332399995.0
2005-09-16 12:50:00,1.18385,1.18385,1.18257,1.18264,330600004.0
2005-09-16 12:55:00,1.1825,1.18333,1.18248,1.18333,441899998.0
2005-09-16 13:00:00,1.18334,1.18365,1.18325,1.18335,424699997.0
2005-09-16 13:05:00,1.18335,1.18349,1.18335,1.18349,256400004.0
2005-09-16 13:10:00,1.1837,1.18389,1.18336,1.18342,295300002.0
2005-09-16 13:15:00,1.18335,1.18345,1.18322,1.18322,237200000.0
2005-09-16 13:20:00,1.18318,1.18328,1.18303,1.18315,409999998.0
2005-09-16 13:25:00,1.1831,1.18323,1.18301,1.18314,315500000.0
2005-09-16 13:30:00,1.1832,1.18407,1.18315,1.18348,425899998.0
2005-09-16 13:35:00,1.1835,1.1838,1.1834,1.1836,341400001.0
2005-09-16 13:40:00,1.18358,1.18402,1.1835,1.18386,390699999.0
2005-09-16 13:45:00,1.18383,1.18396,1.1836,1.18393,449100005.0
2005-09-16 13:50:00,1.18398,1.18422,1.18385,1.1839,488300001.0
2005-09-16 13:55:00,1.18383,1.18392,1.18356,1.18382,468599999.0
2005-09-16 14:00:00,1.18377,1.1839,1.18364,1.18375,313200001.0
2005-09-16 14:05:00,1.18363,1.18371,1.18307,1.18314,435500004.0
2005-09-16 14:10:00,1.18323,1.18331,1.18293,1.18296,606300008.0
2005-09-16 14:15:00,1.18295,1.18304,1.1827,1.18281,455400000.0
2005-09-16 14:20:00,1.18289,1.18307,1.18272,1.183,334600004.0
2005-09-16 14:25:00,1.18308,1.18324,1.1829,1.1831,427000003.0
2005-09-16 14:30:00,1.18302,1.18302,1.18042,1.18083,430700001.0
2005-09-16 14:35:00,1.1807,1.18128,1.18044,1.18117,560300003.0
2005-09-16 14:40:00,1.18115,1.18177,1.18107,1.18177,432499998.0
2005-09-16 14:45:00,1.18185,1.18202,1.18155,1.18161,450900004.0
2005-09-16 14:50:00,1.18158,1.18158,1.18045,1.18092,344800000.0
2005-09-16 14:55:00,1.18098,1.18138,1.18065,1.18075,602300002.0
2005-09-16 15:00:00,1.18103,1.18195,1.18103,1.18191,339899996.0
2005-09-16 15:05:00,1.18179,1.18187,1.18118,1.18173,555400003.0
2005-09-16 15:10:00,1.18183,1.18259,1.18154,1.18253,654500006.0
2005-09-16 15:15:00,1.18263,1.18263,1.18227,1.1825,333799997.0
2005-09-16 15:20:00,1.18252,1.18252,1.18162,1.18162,500199996.0
2005-09-16 15:25:00,1.18183,1.18183,1.18127,1.18168,392300001.0
2005-09-16 15:30:00,1.18158,1.18176,1.18148,1.18157,513400002.0
2005-09-16 15:35:00,1.18155,1.18158,1.18129,1.18152,580999997.0
2005-09-16 15:40:00,1.1815,1.18155,1.18108,1.18124,415300003.0
2005-09-16 15:45:00,1.18142,1.18157,1.18066,1.18145,532300000.0
2005-09-16 15:50:00,1.18135,1.18174,1.18127,1.18164,403600001.0
2005-09-16 15:55:00,1.18186,1.18207,1.18111,1.18114,495700007.0
2005-09-16 16:00:00,1.18112,1.18157,1.18094,1.18152,372700002.0
2005-09-16 16:05:00,1.18169,1.18235,1.18159,1.18235,353900005.0
2005-09-16 16:10:00,1.1825,1.18276,1.18164,1.18166,529900008.0
2005-09-16 16:15:00,1.18165,1.18225,1.1816,1.18202,279699996.0
2005-09-16 16:20:00,1.18199,1.18272,1.18199,1.18266,522099999.0
2005-09-16 16:25:00,1.18264,1.18363,1.18258,1.18337,508900003.0
2005-09-16 16:30:00,1.18352,1.18362,1.18331,1.18336,401000000.0
2005-09-16 16:35:00,1.18346,1.18397,1.18323,1.18372,595300004.0
2005-09-16 16:40:00,1.18358,1.18387,1.18342,1.18352,464500001.0
2005-09-16 16:45:00,1.18361,1.1842,1.18359,1.1836,499900007.0
2005-09-16 16:50:00,1.18364,1.18376,1.1834,1.18362,340300001.0
2005-09-16 16:55:00,1.18366,1.18366,1.18252,1.18252,339799998.0
2005-09-16 17:00:00,1.18255,1.18284,1.18245,1.18264,650500001.0
2005-09-16 17:05:00,1.18267,1.18268,1.18233,1.18233,202600002.0
2005-09-16 17:10:00,1.18225,1.18235,1.18189,1.18208,402599998.0
2005-09-16 17:15:00,1.18206,1.18206,1.18144,1.18165,450800005.0
2005-09-16 17:20:00,1.18163,1.18173,1.18101,1.1812,366100001.0
2005-09-16 17:25:00,1.18119,1.18141,1.18109,1.18113,587990004.0
2005-09-16 17:30:00,1.18095,1.18095,1.18035,1.18046,431100000.0
2005-09-16 17:35:00,1.18045,1.18087,1.18045,1.1805,353599999.0
2005-09-16 17:40:00,1.18053,1.18125,1.18043,1.18125,352600001.0
2005-09-16 17:45:00,1.18121,1.18183,1.18118,1.18183,274000000.0
2005-09-16 17:50:00,1.18168,1.18238,1.18168,1.18211,614599995.0
2005-09-16 17:55:00,1.18213,1.18272,1.18213,1.18233,569100002.0
2005-09-16 18:00:00,1.18232,1.18317,1.18225,1.18268,2850900009.0
2005-09-16 18:05:00,1.18271,1.18271,1.18175,1.18199,4274790008.0
2005-09-16 18:10:00,1.18215,1.18267,1.18215,1.18244,2586200007.0
2005-09-16 18:15:00,1.18235,1.18254,1.18176,1.18176,2850099994.0
2005-09-16 18:20:00,1.18179,1.18204,1.18158,1.18186,2134200019.0
2005-09-16 18:25:00,1.18185,1.18215,1.18178,1.1821,2550100014.0
2005-09-16 18:30:00,1.18197,1.18225,1.18174,1.1821,2590199997.0
2005-09-16 18:35:00,1.18203,1.18208,1.18162,1.18202,1295900007.0
2005-09-16 18:40:00,1.182,1.18225,1.18185,1.18191,2028299995.0
2005-09-16 18:45:00,1.18193,1.18199,1.18122,1.18122,988500003.0
2005-09-16 18:50:00,1.18138,1.18145,1.18101,1.18139,1191199996.0
2005-09-16 18:55:00,1.18142,1.18191,1.18136,1.18162,1674699997.0
2005-09-16 19:00:00,1.18162,1.18174,1.18146,1.18146,1347299997.0
2005-09-16 19:05:00,1.18145,1.18155,1.18132,1.18145,1962500010.0
2005-09-16 19:10:00,1.1815,1.1815,1.18122,1.18128,984699997.0
2005-09-16 19:15:00,1.18121,1.18135,1.18093,1.181,1851899998.0
2005-09-16 19:20:00,1.181,1.18116,1.18071,1.18095,682100004.0
2005-09-16 19:25:00,1.18097,1.18097,1.18064,1.18078,829699998.0
2005-09-16 19:30:00,1.18083,1.18083,1.18011,1.18018,673999991.0
2005-09-16 19:35:00,1.18023,1.18045,1.18016,1.18031,1212500000.0
2005-09-16 19:40:00,1.18037,1.1807,1.18,1.18004,920000005.0
2005-09-16 19:45:00,1.18027,1.18051,1.18002,1.18047,470000002.0
2005-09-16 19:50:00,1.1805,1.18056,1.18016,1.1802,474700002.0
2005-09-16 19:55:00,1.18026,1.1803,1.17965,1.17975,803100003.0
2005-09-16 20:00:00,1.17972,1.17994,1.1797,1.1797,969400005.0
2005-09-16 20:05:00,1.17968,1.17982,1.17895,1.1793,871400003.0
2005-09-16 20:10:00,1.17929,1.17929,1.17905,1.17912,1104600009.0
2005-09-16 20:15:00,1.17913,1.17918,1.17878,1.17885,1567600006.0
2005-09-16 20:20:00,1.17883,1.17898,1.17866,1.17873,1848700006.0
2005-09-16 20:25:00,1.17882,1.17907,1.17878,1.17886,1604600000.0
2005-09-16 20:30:00,1.17882,1.179,1.1783,1.1788,1527099998.0
2005-09-16 20:35:00,1.17887,1.17904,1.17863,1.179,1555700006.0
2005-09-16 20:40:00,1.17905,1.17958,1.17876,1.17928,1810500011.0
2005-09-16 20:45:00,1.17922,1.17924,1.1789,1.17915,1084100000.0
2005-09-16 20:50:00,1.17894,1.17894,1.1783,1.17855,1063800001.0
2005-09-16 20:55:00,1.17873,1.17913,1.17863,1.1789,1838900019.0
2005-09-16 21:00:00,1.1792,1.17937,1.17892,1.17936,2948300000.0
2005-09-16 21:05:00,1.17915,1.17956,1.17901,1.17945,1844099993.0
2005-09-16 21:10:00,1.17948,1.17955,1.17867,1.17876,1907999989.0
2005-09-16 21:15:00,1.17871,1.17871,1.1783,1.17843,579999997.0
2005-09-16 21:20:00,1.17848,1.17855,1.17839,1.1784,440899998.0
2005-09-16 21:25:00,1.1785,1.17876,1.17848,1.17865,749200004.0
2005-09-16 21:30:00,1.17872,1.17896,1.17871,1.1789,510499997.0
2005-09-16 21:35:00,1.17899,1.1793,1.17891,1.1793,867499999.0
2005-09-16 21:40:00,1.17927,1.17927,1.17892,1.17908,677900001.0
2005-09-16 21:45:00,1.1791,1.17915,1.17888,1.17908,679599997.0
2005-09-16 21:50:00,1.17905,1.17905,1.17859,1.17859,676400002.0
2005-09-16 21:55:00,1.17853,1.17853,1.17797,1.1783,490299995.0
2005-09-16 22:00:00,1.17835,1.1788,1.17832,1.1787,1098599995.0
2005-09-16 22:05:00,1.17875,1.17894,1.17848,1.1788,675300009.0
2005-09-16 22:10:00,1.17882,1.17907,1.1788,1.17896,350699999.0
2005-09-16 22:15:00,1.17901,1.17948,1.17901,1.17948,470700005.0
2005-09-16 22:20:00,1.17957,1.17965,1.17912,1.17952,871300005.0
2005-09-16 22:25:00,1.17958,1.1798,1.17954,1.17955,540600003.0
2005-09-16 22:30:00,1.17955,1.17956,1.17891,1.1791,532300001.0
2005-09-16 22:35:00,1.17922,1.17938,1.17871,1.17908,720100004.0
2005-09-16 22:40:00,1.17901,1.17947,1.17881,1.17898,858299999.0
2005-09-16 22:45:00,1.17895,1.17944,1.17886,1.17938,458999998.0
2005-09-16 22:50:00,1.17935,1.17951,1.17859,1.17879,379500000.0
2005-09-16 22:55:00,1.17892,1.17925,1.17812,1.17823,729600003.0
2005-09-19 00:00:00,1.1818,1.182,1.1814,1.1816,895000005.0
2005-09-19 00:05:00,1.1814,1.1814,1.1808,1.1812,537000003.0
2005-09-19 00:10:00,1.1812,1.1814,1.181,1.181,716000004.0
2005-09-19 00:15:00,1.181,1.181,1.1804,1.1804,179000001.0
2005-09-19 00:20:00,1.1807,1.1807,1.1801,1.1802,537000003.0
2005-09-19 00:25:00,1.1804,1.1804,1.1789,1.1795,895000005.0
2005-09-19 00:30:00,1.1795,1.1797,1.1793,1.1797,537000003.0
2005-09-19 00:35:00,1.1797,1.1797,1.1793,1.1795,895000005.0
2005-09-19 00:40:00,1.1797,1.1799,1.1797,1.1799,716000004.0
2005-09-19 00:45:00,1.1799,1.1802,1.1797,1.1797,537000003.0
2005-09-19 00:50:00,1.1797,1.1797,1.1797,1.1797,358000002.0
2005-09-19 00:55:00,1.1802,1.1802,1.1801,1.1802,537000003.0
2005-09-19 01:00:00,1.1802,1.1802,1.1797,1.1799,537000003.0
2005-09-19 01:05:00,1.1799,1.1799,1.1797,1.1797,358000002.0
2005-09-19 01:10:00,1.1799,1.1799,1.1797,1.1797,537000003.0
2005-09-19 01:15:00,1.1797,1.1799,1.1797,1.1799,358000002.0
2005-09-19 01:20:00,1.1797,1.1801,1.1797,1.1797,358000002.0
2005-09-19 01:25:00,1.1795,1.1797,1.1795,1.1797,179000001.0
2005-09-19 01:30:00,1.1799,1.1799,1.1797,1.1797,537000003.0
2005-09-19 01:35:00,1.1799,1.1799,1.1797,1.1797,716000004.0
2005-09-19 01:45:00,1.1799,1.1799,1.1797,1.1799,537000003.0
2005-09-19 01:50:00,1.1801,1.1803,1.1799,1.1801,895000005.0
2005-09-19 01:55:00,1.1799,1.1799,1.1797,1.1799,358000002.0
2005-09-19 02:00:00,1.17943,1.17977,1.17942,1.17951,422200000.0
2005-09-19 02:05:00,1.17955,1.17955,1.1794,1.17945,387800003.0
2005-09-19 02:10:00,1.17948,1.17967,1.17942,1.17946,447599995.0
2005-09-19 02:15:00,1.17957,1.17972,1.17942,1.1797,357700001.0
2005-09-19 02:20:00,1.17965,1.17985,1.17962,1.17975,523800008.0
2005-09-19 02:25:00,1.17975,1.17999,1.17958,1.1797,670600007.0
2005-09-19 02:30:00,1.17972,1.17987,1.17968,1.17981,381499999.0
2005-09-19 02:35:00,1.17982,1.17982,1.17963,1.17975,355599998.0
2005-09-19 02:40:00,1.17933,1.17995,1.17933,1.1799,187299999.0
2005-09-19 02:45:00,1.17989,1.17989,1.17956,1.1798,183799999.0
2005-09-19 02:50:00,1.17976,1.17985,1.1797,1.1798,234700001.0
2005-09-19 02:55:00,1.17995,1.17995,1.17982,1.17995,143200001.0
2005-09-19 03:00:00,1.1799,1.18012,1.1798,1.17995,460800004.0
2005-09-19 03:05:00,1.17995,1.18005,1.17995,1.18,154500000.0
2005-09-19 03:10:00,1.17997,1.18005,1.1797,1.17995,94500000.0
2005-09-19 03:15:00,1.17995,1.18011,1.17955,1.17955,184199998.0
2005-09-19 03:20:00,1.1799,1.1805,1.1799,1.1805,249499998.0
2005-09-19 03:25:00,1.1805,1.18057,1.18016,1.18016,309400003.0
2005-09-19 03:30:00,1.18025,1.18055,1.18023,1.18055,331000002.0
2005-09-19 03:35:00,1.18045,1.18055,1.18012,1.18041,323600000.0
2005-09-19 03:40:00,1.18035,1.18045,1.18,1.18033,359800001.0
2005-09-19 03:45:00,1.18038,1.18045,1.18025,1.18025,441000002.0
2005-09-19 03:50:00,1.18025,1.18035,1.18025,1.1803,268100003.0
2005-09-19 03:55:00,1.1803,1.18035,1.1801,1.18035,162500002.0
2005-09-19 04:00:00,1.18028,1.18037,1.18019,1.18019,147200001.0
2005-09-19 04:05:00,1.1803,1.18035,1.18022,1.18032,277300002.0
2005-09-19 04:10:00,1.1803,1.18035,1.1802,1.18025,371299995.0
2005-09-19 04:15:00,1.18025,1.18032,1.17978,1.18,213199999.0
2005-09-19 04:20:00,1.18025,1.18025,1.17984,1.17988,465200004.0
2005-09-19 04:25:00,1.18005,1.18022,1.17987,1.18015,384600002.0
2005-09-19 04:30:00,1.18015,1.18049,1.18015,1.18034,415199997.0
2005-09-19 04:35:00,1.18032,1.18035,1.17995,1.1803,290599998.0
2005-09-19 04:40:00,1.1802,1.18035,1.18,1.1803,394800001.0
2005-09-19 04:45:00,1.18025,1.18035,1.1801,1.18025,466000003.0
2005-09-19 04:50:00,1.18025,1.18039,1.18003,1.18039,384000005.0
2005-09-19 04:55:00,1.18032,1.18053,1.18023,1.18037,344800004.0
2005-09-19 05:00:00,1.18043,1.18062,1.18037,1.18056,376399999.0
2005-09-19 05:05:00,1.1806,1.18065,1.18043,1.18052,257899999.0
2005-09-19 05:10:00,1.18055,1.18086,1.18053,1.18075,256500001.0
2005-09-19 05:15:00,1.18073,1.18091,1.18052,1.18052,480099999.0
2005-09-19 05:20:00,1.18068,1.18068,1.1803,1.18065,392499999.0
2005-09-19 05:25:00,1.1807,1.1808,1.18063,1.18077,316400005.0
2005-09-19 05:30:00,1.18072,1.18085,1.18051,1.18052,358100000.0
2005-09-19 05:35:00,1.18064,1.18082,1.18059,1.18082,242499999.0
2005-09-19 05:40:00,1.18093,1.18094,1.18066,1.18078,265700002.0
2005-09-19 05:45:00,1.1807,1.1809,1.1807,1.1809,246899999.0
2005-09-19 05:50:00,1.18085,1.18092,1.18062,1.18084,419100003.0
2005-09-19 05:55:00,1.1808,1.18085,1.18075,1.18075,292800001.0
2005-09-19 06:00:00,1.18076,1.18083,1.1806,1.18069,286099999.0
2005-09-19 06:05:00,1.18077,1.1809,1.18067,1.18085,349600001.0
2005-09-19 06:10:00,1.18098,1.18098,1.18061,1.18077,331400001.0
2005-09-19 06:15:00,1.18088,1.18105,1.1806,1.18086,492599999.0
2005-09-19 06:20:00,1.181,1.18186,1.181,1.18186,489400003.0
2005-09-19 06:25:00,1.18178,1.18192,1.18149,1.18176,412800001.0
2005-09-19 06:30:00,1.18166,1.18175,1.1815,1.18157,299600000.0
2005-09-19 06:35:00,1.18146,1.18146,1.18078,1.1813,374900006.0
2005-09-19 06:40:00,1.18135,1.1816,1.18122,1.18158,527000003.0
2005-09-19 06:45:00,1.1817,1.18175,1.18135,1.18135,264800002.0
2005-09-19 06:50:00,1.1814,1.18142,1.18084,1.18117,295600004.0
2005-09-19 06:55:00,1.18115,1.18136,1.18105,1.1813,399400004.0
2005-09-19 07:00:00,1.18125,1.18141,1.18097,1.18137,420900000.0
2005-09-19 07:05:00,1.18132,1.18145,1.18132,1.1814,440800000.0
2005-09-19 07:10:00,1.1814,1.18173,1.18117,1.18159,365600002.0
2005-09-19 07:15:00,1.18158,1.18176,1.18109,1.18117,333100001.0
2005-09-19 07:20:00,1.18112,1.18162,1.18095,1.18155,347400004.0
2005-09-19 07:25:00,1.1816,1.18186,1.18147,1.18186,542400003.0
2005-09-19 07:30:00,1.18183,1.18225,1.18179,1.1819,460300001.0
2005-09-19 07:35:00,1.18195,1.1824,1.18195,1.18229,270500003.0
2005-09-19 07:40:00,1.18204,1.18233,1.18098,1.182,411200000.0
2005-09-19 07:45:00,1.18192,1.1821,1.18185,1.1819,353100001.0
2005-09-19 07:50:00,1.18192,1.18209,1.18175,1.18185,424699997.0
2005-09-19 07:55:00,1.1819,1.18197,1.18182,1.1819,185400000.0
2005-09-19 08:00:00,1.18182,1.18226,1.18165,1.18217,316500001.0
2005-09-19 08:05:00,1.18223,1.18256,1.18187,1.18243,370300002.0
2005-09-19 08:10:00,1.1825,1.18255,1.18206,1.18206,349400001.0
2005-09-19 08:15:00,1.18202,1.18225,1.182,1.18225,260800000.0
2005-09-19 08:20:00,1.1822,1.1823,1.18216,1.18228,480100002.0
2005-09-19 08:25:00,1.18227,1.18245,1.1821,1.1821,309000002.0
2005-09-19 08:30:00,1.18214,1.18257,1.18214,1.18251,367800001.0
2005-09-19 08:35:00,1.18257,1.18257,1.18213,1.18232,524299994.0
2005-09-19 08:40:00,1.18244,1.1825,1.18228,1.18245,258400001.0
2005-09-19 08:45:00,1.1824,1.18268,1.18219,1.18254,455199999.0
2005-09-19 08:50:00,1.18257,1.18268,1.182,1.18223,573500004.0
2005-09-19 08:55:00,1.18212,1.18255,1.18208,1.18255,391899999.0
2005-09-19 09:00:00,1.18255,1.1826,1.18233,1.18255,588100000.0
2005-09-19 09:05:00,1.18253,1.18253,1.18191,1.18214,339900001.0
2005-09-19 09:10:00,1.18213,1.18222,1.18201,1.1821,283500003.0
2005-09-19 09:15:00,1.1821,1.18211,1.18174,1.18179,396599999.0
2005-09-19 09:20:00,1.1819,1.18222,1.18177,1.18205,447500007.0
2005-09-19 09:25:00,1.18206,1.18206,1.1817,1.1817,369600002.0
2005-09-19 09:30:00,1.1816,1.18173,1.18158,1.18172,346400000.0
2005-09-19 09:35:00,1.1817,1.18185,1.18162,1.18182,369200000.0
2005-09-19 09:40:00,1.18174,1.18204,1.18147,1.18167,408400007.0
2005-09-19 09:45:00,1.18158,1.18182,1.18155,1.1818,213300000.0
2005-09-19 09:50:00,1.18175,1.18188,1.18172,1.18175,268400001.0
2005-09-19 09:55:00,1.18183,1.18202,1.18158,1.182,391300000.0
2005-09-19 10:00:00,1.18183,1.18192,1.18141,1.18145,448400001.0
2005-09-19 10:05:00,1.18144,1.18144,1.18077,1.18118,198499997.0
2005-09-19 10:10:00,1.1811,1.18132,1.18065,1.18118,502200005.0
2005-09-19 10:15:00,1.18117,1.18128,1.18074,1.18087,669300001.0
2005-09-19 10:20:00,1.18087,1.18125,1.18081,1.1812,509499999.0
2005-09-19 10:25:00,1.1812,1.18143,1.18096,1.18143,587599999.0
2005-09-19 10:30:00,1.18145,1.18155,1.18117,1.18127,416700003.0
2005-09-19 10:35:00,1.18123,1.18138,1.18112,1.1813,681900003.0
2005-09-19 10:40:00,1.18122,1.18135,1.18115,1.18122,276000002.0
2005-09-19 10:45:00,1.1812,1.1812,1.18086,1.18105,382400000.0
2005-09-19 10:50:00,1.181,1.18103,1.18012,1.18019,461700002.0
2005-09-19 10:55:00,1.18028,1.1807,1.18016,1.1807,472899991.0
2005-09-19 11:00:00,1.18071,1.18097,1.18043,1.18081,366799999.0
2005-09-19 11:05:00,1.1808,1.18086,1.18044,1.18069,533700002.0
2005-09-19 11:10:00,1.1807,1.18078,1.18027,1.18036,711299997.0
2005-09-19 11:15:00,1.18038,1.18073,1.18008,1.18013,614299998.0
2005-09-19 11:20:00,1.18021,1.18055,1.18011,1.18028,447900002.0
2005-09-19 11:25:00,1.18032,1.18038,1.17992,1.17992,589599998.0
2005-09-19 11:30:00,1.17998,1.18009,1.17989,1.17993,549800007.0
2005-09-19 11:35:00,1.18,1.18058,1.17997,1.1803,500900003.0
2005-09-19 11:40:00,1.1803,1.18051,1.18012,1.1803,566900003.0
2005-09-19 11:45:00,1.18025,1.18035,1.18015,1.18025,432999999.0
2005-09-19 11:50:00,1.18031,1.18047,1.18025,1.18028,677300002.0
2005-09-19 11:55:00,1.18045,1.18047,1.1803,1.18037,538700006.0
2005-09-19 12:00:00,1.18045,1.18045,1.17956,1.1796,549400001.0
2005-09-19 12:05:00,1.17958,1.17972,1.1795,1.1795,493200007.0
2005-09-19 12:10:00,1.17946,1.17958,1.17935,1.17951,440600002.0
2005-09-19 12:15:00,1.17958,1.1799,1.17932,1.17958,476000002.0
2005-09-19 12:20:00,1.17945,1.17965,1.17925,1.1795,403099998.0
2005-09-19 12:25:00,1.17982,1.18055,1.17982,1.18043,762700007.0
2005-09-19 12:30:00,1.18028,1.18034,1.18014,1.18018,305800003.0
2005-09-19 12:35:00,1.18022,1.18045,1.18015,1.18022,422899999.0
2005-09-19 12:40:00,1.18025,1.1804,1.18012,1.18023,551299999.0
2005-09-19 12:45:00,1.18027,1.18055,1.17989,1.18024,334899998.0
2005-09-19 12:50:00,1.18029,1.18033,1.18009,1.18027,413900000.0
2005-09-19 12:55:00,1.18023,1.18035,1.17995,1.18008,373700004.0
2005-09-19 13:00:00,1.18003,1.18022,1.17993,1.17996,395600000.0
2005-09-19 13:05:00,1.17988,1.18002,1.17957,1.17997,339900001.0
2005-09-19 13:10:00,1.17993,1.18009,1.17973,1.17985,421800001.0
2005-09-19 13:15:00,1.17947,1.17979,1.17947,1.17962,318600001.0
2005-09-19 13:20:00,1.17958,1.18011,1.17955,1.18011,345200000.0
2005-09-19 13:25:00,1.1801,1.18033,1.1799,1.18016,260899999.0
2005-09-19 13:30:00,1.1802,1.18055,1.18015,1.18046,342300003.0
2005-09-19 13:35:00,1.18039,1.18045,1.18029,1.1803,524200001.0
2005-09-19 13:40:00,1.18028,1.18035,1.18007,1.18011,505700000.0
2005-09-19 13:45:00,1.18014,1.18028,1.17977,1.17997,613900008.0
2005-09-19 13:50:00,1.1799,1.17992,1.17946,1.1799,317600001.0
2005-09-19 13:55:00,1.17968,1.17968,1.1791,1.1791,377300002.0
2005-09-19 14:00:00,1.17892,1.17905,1.17854,1.179,464200000.0
2005-09-19 14:05:00,1.17898,1.1791,1.17875,1.17876,500600000.0
2005-09-19 14:10:00,1.1788,1.17906,1.17859,1.17899,468400001.0
2005-09-19 14:15:00,1.17897,1.17939,1.17894,1.17939,283100002.0
2005-09-19 14:20:00,1.17944,1.17957,1.17928,1.17943,637100000.0
2005-09-19 14:25:00,1.17939,1.17967,1.17933,1.17958,479900003.0
2005-09-19 14:30:00,1.17955,1.17963,1.17926,1.1793,516499993.0
2005-09-19 14:35:00,1.1793,1.1795,1.17924,1.17941,545700004.0
2005-09-19 14:40:00,1.17944,1.1796,1.17942,1.17949,346800001.0
2005-09-19 14:45:00,1.17955,1.17955,1.17937,1.17946,382000000.0
2005-09-19 14:50:00,1.1795,1.17963,1.17926,1.17929,280700001.0
2005-09-19 14:55:00,1.17927,1.17927,1.17882,1.17888,461000004.0
2005-09-19 15:00:00,1.17884,1.17884,1.17704,1.17733,298900002.0
2005-09-19 15:05:00,1.17728,1.17759,1.17701,1.17701,404300001.0
2005-09-19 15:10:00,1.17718,1.17736,1.17692,1.17719,385100001.0
2005-09-19 15:15:00,1.17718,1.17799,1.17711,1.17793,407500004.0
2005-09-19 15:20:00,1.17795,1.17814,1.17784,1.17795,464600000.0
2005-09-19 15:25:00,1.17783,1.17783,1.17704,1.17711,320300001.0
2005-09-19 15:30:00,1.17704,1.17731,1.17704,1.17723,404100003.0
2005-09-19 15:35:00,1.17722,1.17745,1.17684,1.17689,433100006.0
2005-09-19 15:40:00,1.17655,1.17658,1.17544,1.17611,394900002.0
2005-09-19 15:45:00,1.17619,1.17619,1.17494,1.17505,432399998.0
2005-09-19 15:50:00,1.17521,1.17533,1.17409,1.17409,391400000.0
2005-09-19 15:55:00,1.17407,1.17464,1.17376,1.17376,469899997.0
2005-09-19 16:00:00,1.17379,1.17399,1.17364,1.17387,631200000.0
2005-09-19 16:05:00,1.17399,1.17402,1.17294,1.17299,433300003.0
2005-09-19 16:10:00,1.17307,1.17313,1.1728,1.17299,431099997.0
2005-09-19 16:15:00,1.17303,1.17353,1.17287,1.17353,426200007.0
2005-09-19 16:20:00,1.17335,1.17354,1.17325,1.17338,542600000.0
2005-09-19 16:25:00,1.17338,1.17369,1.17328,1.17336,317900000.0
2005-09-19 16:30:00,1.17335,1.17345,1.17225,1.17234,496000004.0
2005-09-19 16:35:00,1.17241,1.17297,1.1723,1.17297,274799999.0
2005-09-19 16:40:00,1.17296,1.17322,1.17286,1.17299,341899999.0
2005-09-19 16:45:00,1.17307,1.17319,1.17288,1.17315,377900001.0
2005-09-19 16:50:00,1.17308,1.1732,1.17244,1.17246,485000004.0
2005-09-19 16:55:00,1.17254,1.17271,1.17157,1.17157,508299997.0
2005-09-19 17:00:00,1.17149,1.17185,1.17142,1.17145,566000003.0
2005-09-19 17:05:00,1.17122,1.17122,1.17022,1.17023,794599997.0
2005-09-19 17:10:00,1.17019,1.17059,1.16968,1.17047,507200000.0
2005-09-19 17:15:00,1.17044,1.17078,1.16974,1.1701,375800005.0
2005-09-19 17:20:00,1.1701,1.17093,1.16967,1.16969,517200007.0
2005-09-19 17:25:00,1.16984,1.16984,1.16893,1.16915,531899995.0
2005-09-19 17:30:00,1.16925,1.1697,1.16912,1.16964,447300003.0
2005-09-19 17:35:00,1.16966,1.1702,1.1693,1.17019,487299996.0
2005-09-19 17:40:00,1.17033,1.1708,1.1699,1.17051,390100001.0
2005-09-19 17:45:00,1.17044,1.17078,1.17006,1.17047,449900003.0
2005-09-19 17:50:00,1.1705,1.17056,1.16973,1.1698,370200001.0
2005-09-19 17:55:00,1.16968,1.16968,1.16859,1.16884,495599996.0
2005-09-19 18:00:00,1.16888,1.16905,1.16867,1.16867,3015200002.0
2005-09-19 18:05:00,1.1686,1.1686,1.16755,1.1678,3992899993.0
2005-09-19 18:10:00,1.16792,1.16809,1.16682,1.1669,2221400016.0
2005-09-19 18:15:00,1.1668,1.16696,1.16592,1.16662,2898000000.0
2005-09-19 18:20:00,1.16673,1.16719,1.16673,1.16697,2130800010.0
2005-09-19 18:25:00,1.16703,1.16746,1.16687,1.16737,2764300001.0
2005-09-19 18:30:00,1.16742,1.16791,1.16737,1.16777,2791100024.0
2005-09-19 18:35:00,1.16777,1.16783,1.1674,1.16758,1343900005.0
2005-09-19 18:40:00,1.16761,1.16802,1.16761,1.1679,2374990000.0
2005-09-19 18:45:00,1.16792,1.16792,1.16737,1.16737,1092000009.0
2005-09-19 18:50:00,1.16729,1.16729,1.16706,1.16715,1200100007.0
2005-09-19 18:55:00,1.16712,1.16721,1.1664,1.16677,1738100008.0
2005-09-19 19:00:00,1.1668,1.16721,1.16675,1.16698,1191000003.0
2005-09-19 19:05:00,1.16695,1.167,1.1661,1.16616,2105390010.0
2005-09-19 19:10:00,1.16624,1.16673,1.16623,1.16673,1171000001.0
2005-09-19 19:15:00,1.16673,1.16718,1.16669,1.16718,1690400009.0
2005-09-19 19:20:00,1.16719,1.16786,1.16709,1.16756,674100001.0
2005-09-19 19:25:00,1.16757,1.16805,1.16718,1.16742,859300002.0
2005-09-19 19:30:00,1.1674,1.16786,1.16675,1.16767,778000005.0
2005-09-19 19:35:00,1.16761,1.16786,1.16752,1.16768,1227799997.0
2005-09-19 19:40:00,1.16777,1.16804,1.16761,1.16764,716300006.0
2005-09-19 19:45:00,1.1677,1.16792,1.16765,1.16781,617199998.0
2005-09-19 19:50:00,1.16786,1.16799,1.16746,1.1675,552999999.0
2005-09-19 19:55:00,1.16747,1.16752,1.1673,1.1675,778999993.0
2005-09-19 20:00:00,1.1676,1.16787,1.1676,1.16783,1002500003.0
2005-09-19 20:05:00,1.16786,1.16788,1.16766,1.16766,904800006.0
2005-09-19 20:10:00,1.16758,1.16787,1.16741,1.16778,963500003.0
2005-09-19 20:15:00,1.16788,1.16797,1.16774,1.16785,1801600005.0
2005-09-19 20:20:00,1.16782,1.16827,1.1678,1.16815,1930399997.0
2005-09-19 20:25:00,1.16822,1.16823,1.16791,1.16802,1820100010.0
2005-09-19 20:30:00,1.16794,1.16843,1.16791,1.16834,1533400007.0
2005-09-19 20:35:00,1.16827,1.16863,1.16797,1.16863,1615599995.0
2005-09-19 20:40:00,1.16867,1.16896,1.16801,1.16836,1411400001.0
2005-09-19 20:45:00,1.16838,1.16844,1.16789,1.16797,1203499999.0
2005-09-19 20:50:00,1.16793,1.16812,1.16776,1.1679,1069099994.0
2005-09-19 20:55:00,1.168,1.16843,1.16789,1.16829,1989389992.0
2005-09-19 21:00:00,1.16814,1.16826,1.1678,1.16796,3299300008.0
2005-09-19 21:05:00,1.16785,1.16787,1.16754,1.16785,1712000014.0
2005-09-19 21:10:00,1.16787,1.16793,1.16772,1.16777,1838700007.0
2005-09-19 21:15:00,1.16775,1.16792,1.1677,1.16775,492300004.0
2005-09-19 21:20:00,1.16775,1.16795,1.16772,1.1678,364800003.0
2005-09-19 21:25:00,1.1679,1.16846,1.1679,1.16797,692800002.0
2005-09-19 21:30:00,1.16806,1.16855,1.16806,1.16844,360899997.0
2005-09-19 21:35:00,1.16848,1.16848,1.16786,1.16791,611900006.0
2005-09-19 21:40:00,1.16792,1.16814,1.16742,1.16811,721400009.0
2005-09-19 21:45:00,1.16803,1.16817,1.16747,1.16771,834200000.0
2005-09-19 21:50:00,1.16773,1.16818,1.16771,1.16795,684599998.0
2005-09-19 21:55:00,1.168,1.16835,1.16787,1.1683,427500000.0
2005-09-19 22:00:00,1.1683,1.16835,1.16798,1.16802,999800002.0
2005-09-19 22:05:00,1.168,1.16812,1.16784,1.16805,635199995.0
2005-09-19 22:10:00,1.16807,1.16841,1.16807,1.16826,463200000.0
2005-09-19 22:15:00,1.16829,1.16866,1.16824,1.16866,405500001.0
2005-09-19 22:20:00,1.1687,1.16875,1.16853,1.16873,541499992.0
2005-09-19 22:25:00,1.16872,1.16872,1.16845,1.16845,626800000.0
2005-09-19 22:30:00,1.16838,1.16891,1.16821,1.16887,635900000.0
2005-09-19 22:35:00,1.16895,1.16895,1.16857,1.16862,641100003.0
2005-09-19 22:40:00,1.16877,1.16877,1.16787,1.16794,693900004.0
2005-09-19 22:45:00,1.16805,1.16808,1.16748,1.16753,378399999.0
2005-09-19 22:50:00,1.16763,1.16773,1.16719,1.16727,497699999.0
2005-09-19 22:55:00,1.16732,1.16743,1.16705,1.16715,601699998.0
2005-09-19 23:00:00,1.1671,1.1679,1.1671,1.16749,463899995.0
2005-09-19 23:05:00,1.16768,1.16782,1.16736,1.16768,525599997.0
2005-09-19 23:10:00,1.16748,1.16783,1.16737,1.16783,453100004.0
2005-09-19 23:15:00,1.16783,1.16783,1.16733,1.1674,386900005.0
2005-09-19 23:20:00,1.16735,1.16748,1.16726,1.16737,237499998.0
2005-09-19 23:25:00,1.16736,1.16753,1.16724,1.16739,566600000.0
2005-09-19 23:30:00,1.16737,1.16742,1.16725,1.16735,369399998.0
2005-09-19 23:35:00,1.1672,1.16735,1.1672,1.1673,285600002.0
2005-09-19 23:40:00,1.16726,1.16756,1.16713,1.16713,524500001.0
2005-09-19 23:45:00,1.16741,1.16741,1.16731,1.16735,272800006.0
2005-09-19 23:50:00,1.1676,1.16771,1.16714,1.1675,481199996.0
2005-09-19 23:55:00,1.16745,1.1677,1.16745,1.16755,298199999.0
2005-09-20 00:00:00,1.16753,1.16774,1.16743,1.16744,610899997.0
2005-09-20 00:05:00,1.16736,1.16762,1.16735,1.16762,327299998.0
2005-09-20 00:10:00,1.1676,1.16765,1.16755,1.1676,382400000.0
2005-09-20 00:15:00,1.1676,1.16784,1.16752,1.16784,395400002.0
2005-09-20 00:20:00,1.1678,1.16785,1.16755,1.1676,431000003.0
2005-09-20 00:25:00,1.16757,1.16765,1.16749,1.16755,306200002.0
2005-09-20 00:30:00,1.16753,1.16768,1.16736,1.16748,438999998.0
2005-09-20 00:35:00,1.16742,1.16745,1.16732,1.16742,267500003.0
2005-09-20 00:40:00,1.16747,1.16752,1.16696,1.16724,417699999.0
2005-09-20 00:45:00,1.16732,1.16792,1.16706,1.16785,398700003.0
2005-09-20 00:50:00,1.16795,1.16814,1.16759,1.16763,551600007.0
2005-09-20 00:55:00,1.1676,1.16842,1.16745,1.16818,583700008.0
2005-09-20 01:00:00,1.1682,1.16829,1.16805,1.16827,413599998.0
2005-09-20 01:05:00,1.16825,1.16825,1.16753,1.16783,517200004.0
2005-09-20 01:10:00,1.16795,1.16806,1.16768,1.16792,537900002.0
2005-09-20 01:15:00,1.16797,1.16812,1.16769,1.16779,739500002.0
2005-09-20 01:20:00,1.16767,1.16822,1.16761,1.16811,483900003.0
2005-09-20 01:25:00,1.1681,1.16813,1.16754,1.16803,245600001.0
2005-09-20 01:30:00,1.16796,1.1682,1.16789,1.16805,176200003.0
2005-09-20 01:35:00,1.16815,1.16837,1.16803,1.16809,404699994.0
2005-09-20 01:40:00,1.168,1.16827,1.16775,1.16775,162500002.0
2005-09-20 01:45:00,1.1676,1.16774,1.1675,1.16769,193400000.0
2005-09-20 01:50:00,1.16766,1.16766,1.16752,1.16759,248100001.0
2005-09-20 01:55:00,1.16743,1.16773,1.16714,1.16733,422300005.0
2005-09-20 02:00:00,1.16733,1.16745,1.16725,1.16745,326899999.0
2005-09-20 02:05:00,1.16755,1.16758,1.1674,1.16745,346900006.0
2005-09-20 02:10:00,1.16748,1.16758,1.16738,1.16756,229199997.0
2005-09-20 02:15:00,1.16765,1.16777,1.16755,1.16777,323500002.0
2005-09-20 02:20:00,1.16782,1.16828,1.16782,1.16805,471599998.0
2005-09-20 02:25:00,1.16808,1.16842,1.16808,1.1683,338600000.0
2005-09-20 02:30:00,1.16833,1.16844,1.16791,1.16833,333100001.0
2005-09-20 02:35:00,1.16835,1.16873,1.16825,1.16869,315100001.0
2005-09-20 02:40:00,1.16853,1.16873,1.16853,1.1686,280100003.0
2005-09-20 02:45:00,1.16855,1.16866,1.16829,1.16866,362600003.0
2005-09-20 02:50:00,1.16841,1.16865,1.16826,1.16856,359099995.0
2005-09-20 02:55:00,1.16875,1.16908,1.1679,1.16835,274199999.0
2005-09-20 03:00:00,1.16841,1.16935,1.1678,1.16906,515100004.0
2005-09-20 03:05:00,1.16905,1.16915,1.16864,1.16872,349100002.0
2005-09-20 03:10:00,1.16864,1.16884,1.1684,1.1684,308200000.0
2005-09-20 03:15:00,1.16833,1.1685,1.16818,1.1685,232199999.0
2005-09-20 03:20:00,1.1685,1.16875,1.16834,1.16836,403299999.0
2005-09-20 03:25:00,1.1683,1.16835,1.16776,1.16783,357100002.0
2005-09-20 03:30:00,1.1679,1.168,1.16758,1.16786,381500005.0
2005-09-20 03:35:00,1.16765,1.16825,1.16765,1.16803,200000000.0
2005-09-20 03:40:00,1.16797,1.16851,1.16797,1.16836,365300002.0
2005-09-20 03:45:00,1.16836,1.16844,1.16818,1.16825,391599999.0
2005-09-20 03:50:00,1.16825,1.16835,1.16825,1.1683,211000001.0
2005-09-20 03:55:00,1.16827,1.16827,1.16791,1.1682,270800000.0
2005-09-20 04:00:00,1.16814,1.16814,1.16743,1.16753,463000003.0
2005-09-20 04:05:00,1.16727,1.16755,1.16727,1.16741,326699999.0
2005-09-20 04:10:00,1.16737,1.16764,1.16719,1.16725,574800001.0
2005-09-20 04:15:00,1.16729,1.16757,1.16729,1.1673,172799999.0
2005-09-20 04:20:00,1.16751,1.16755,1.16735,1.16745,374400006.0
2005-09-20 04:25:00,1.1675,1.16779,1.16745,1.16775,258900002.0
2005-09-20 04:30:00,1.16782,1.16803,1.16777,1.16799,336200003.0
2005-09-20 04:35:00,1.16802,1.16802,1.1679,1.168,176900000.0
2005-09-20 04:40:00,1.16798,1.1683,1.16795,1.16818,289900004.0
2005-09-20 04:45:00,1.16825,1.16836,1.16819,1.16831,231400000.0
2005-09-20 04:50:00,1.16828,1.16845,1.16815,1.1684,415300000.0
2005-09-20 04:55:00,1.16835,1.16845,1.16782,1.16787,296499999.0
2005-09-20 05:00:00,1.1679,1.16794,1.1676,1.16778,385499997.0
2005-09-20 05:05:00,1.1678,1.16788,1.16772,1.16773,154400001.0
2005-09-20 05:10:00,1.16774,1.16777,1.16727,1.16756,480700002.0
2005-09-20 05:15:00,1.16765,1.16785,1.16763,1.16772,422700001.0
2005-09-20 05:20:00,1.16788,1.16788,1.16765,1.16775,156200001.0
2005-09-20 05:25:00,1.1677,1.16777,1.16765,1.16775,185999999.0
2005-09-20 05:30:00,1.16772,1.16792,1.16772,1.1678,362500000.0
2005-09-20 05:35:00,1.1679,1.16795,1.1678,1.16795,274599998.0
2005-09-20 05:40:00,1.16757,1.16798,1.16757,1.16788,258100001.0
2005-09-20 05:45:00,1.16767,1.16788,1.1676,1.16783,282400001.0
2005-09-20 05:50:00,1.16775,1.16785,1.16759,1.16774,467699996.0
2005-09-20 05:55:00,1.16773,1.1679,1.16748,1.16748,415999997.0
2005-09-20 06:00:00,1.16755,1.16785,1.16755,1.16783,322300000.0
2005-09-20 06:05:00,1.16795,1.16795,1.16782,1.16785,457800003.0
2005-09-20 06:10:00,1.16797,1.1683,1.1678,1.1683,401599999.0
2005-09-20 06:15:00,1.1683,1.16843,1.16807,1.1682,443300003.0
2005-09-20 06:20:00,1.16817,1.16855,1.16805,1.16849,400700002.0
2005-09-20 06:25:00,1.16847,1.16854,1.16825,1.1684,346100001.0
2005-09-20 06:30:00,1.16833,1.16848,1.16822,1.16833,426799997.0
2005-09-20 06:35:00,1.16825,1.1684,1.16825,1.16837,477400003.0
2005-09-20 06:40:00,1.16845,1.16852,1.16833,1.16845,402000002.0
2005-09-20 06:45:00,1.1685,1.16855,1.16841,1.16847,279200003.0
2005-09-20 06:50:00,1.1684,1.16847,1.1681,1.16847,375800002.0
2005-09-20 06:55:00,1.16855,1.16855,1.1684,1.1685,333999999.0
2005-09-20 07:00:00,1.16845,1.16855,1.16838,1.16852,513200000.0
2005-09-20 07:05:00,1.16843,1.1685,1.16803,1.16835,369599999.0
2005-09-20 07:10:00,1.1684,1.16849,1.16832,1.16837,225499999.0
2005-09-20 07:15:00,1.16837,1.16845,1.16815,1.16817,418700002.0
2005-09-20 07:20:00,1.16831,1.16843,1.16804,1.16835,247900003.0
2005-09-20 07:25:00,1.1684,1.1686,1.16835,1.1686,318600004.0
2005-09-20 07:30:00,1.16847,1.16865,1.16818,1.1685,528900000.0
2005-09-20 07:35:00,1.16845,1.16887,1.16843,1.16886,284100001.0
2005-09-20 07:40:00,1.16878,1.16878,1.1686,1.16875,303299995.0
2005-09-20 07:45:00,1.16863,1.16877,1.16863,1.1687,335100001.0
2005-09-20 07:50:00,1.16878,1.16913,1.1687,1.16885,396999997.0
2005-09-20 07:55:00,1.16895,1.16935,1.16885,1.16885,405399997.0
2005-09-20 08:00:00,1.16874,1.16946,1.1687,1.16934,414300003.0
2005-09-20 08:05:00,1.16928,1.16928,1.16902,1.16902,303199996.0
2005-09-20 08:10:00,1.16908,1.16928,1.16868,1.16868,382900002.0
2005-09-20 08:15:00,1.16857,1.16857,1.16826,1.16839,241400000.0
2005-09-20 08:20:00,1.1684,1.16845,1.16826,1.1684,411400000.0
2005-09-20 08:25:00,1.1684,1.1685,1.16795,1.16795,221699999.0
2005-09-20 08:30:00,1.16793,1.16793,1.16717,1.16739,444599999.0
2005-09-20 08:35:00,1.1674,1.16765,1.16729,1.1676,283900002.0
2005-09-20 08:40:00,1.16746,1.16821,1.16735,1.16806,348000001.0
2005-09-20 08:45:00,1.16797,1.16819,1.16792,1.16812,509999993.0
2005-09-20 08:50:00,1.168,1.168,1.16749,1.16776,445199994.0
2005-09-20 08:55:00,1.16769,1.16803,1.1676,1.16801,452899999.0
2005-09-20 09:00:00,1.16831,1.16831,1.16794,1.16831,386399995.0
2005-09-20 09:05:00,1.16822,1.16824,1.16803,1.16815,364300003.0
2005-09-20 09:10:00,1.1681,1.16818,1.16803,1.16813,411799999.0
2005-09-20 09:15:00,1.1681,1.16834,1.16805,1.16819,294499996.0
2005-09-20 09:20:00,1.1682,1.1683,1.1681,1.16816,350900002.0
2005-09-20 09:25:00,1.16821,1.1683,1.16784,1.16798,510500002.0
2005-09-20 09:30:00,1.16795,1.16812,1.16777,1.16777,327200000.0
2005-09-20 09:35:00,1.1677,1.16775,1.16731,1.16739,327000001.0
2005-09-20 09:40:00,1.16736,1.1677,1.16723,1.16751,265700000.0
2005-09-20 09:45:00,1.16753,1.16775,1.16751,1.16762,390399998.0
2005-09-20 09:50:00,1.16743,1.16743,1.1671,1.16725,304300004.0
2005-09-20 09:55:00,1.16733,1.16798,1.16719,1.16792,499699999.0
2005-09-20 10:00:00,1.1681,1.16878,1.16753,1.16844,492000003.0
2005-09-20 10:05:00,1.16836,1.16858,1.16824,1.1685,397500003.0
2005-09-20 10:10:00,1.16842,1.16852,1.16828,1.16838,475899995.0
2005-09-20 10:15:00,1.16832,1.16845,1.16809,1.16833,616999999.0
2005-09-20 10:20:00,1.16836,1.16839,1.16796,1.1681,503000002.0
2005-09-20 10:25:00,1.1681,1.16829,1.16802,1.16819,470600000.0
2005-09-20 10:30:00,1.16812,1.16829,1.16793,1.16816,537899994.0
2005-09-20 10:35:00,1.16812,1.16827,1.16804,1.16818,735700005.0
2005-09-20 10:40:00,1.16801,1.16831,1.16801,1.16822,391000004.0
2005-09-20 10:45:00,1.16822,1.16826,1.16794,1.16813,585500003.0
2005-09-20 10:50:00,1.16814,1.16836,1.16809,1.16835,431399997.0
2005-09-20 10:55:00,1.1683,1.1683,1.16803,1.16819,454699999.0
2005-09-20 11:00:00,1.16803,1.16818,1.1679,1.16802,533799998.0
2005-09-20 11:05:00,1.16805,1.16812,1.16787,1.16806,565300001.0
2005-09-20 11:10:00,1.16806,1.16819,1.16764,1.16764,575499999.0
2005-09-20 11:15:00,1.16775,1.16805,1.16771,1.16795,540300004.0
2005-09-20 11:20:00,1.16806,1.16812,1.16789,1.16804,570700001.0
2005-09-20 11:25:00,1.16819,1.16837,1.16812,1.16823,539799997.0
2005-09-20 11:30:00,1.16829,1.16835,1.16795,1.16803,467100002.0
2005-09-20 11:35:00,1.16793,1.16805,1.16777,1.16802,523699999.0
2005-09-20 11:40:00,1.168,1.16859,1.16792,1.16838,574500002.0
2005-09-20 11:45:00,1.16808,1.16845,1.16782,1.1684,484800005.0
2005-09-20 11:50:00,1.1684,1.16845,1.16796,1.16798,635700004.0
2005-09-20 11:55:00,1.16842,1.16842,1.16791,1.16793,570700002.0
2005-09-20 12:00:00,1.16789,1.168,1.16783,1.16785,364199999.0
2005-09-20 12:05:00,1.1678,1.168,1.16765,1.168,462600000.0
2005-09-20 12:10:00,1.16804,1.16811,1.16785,1.16792,463100002.0
2005-09-20 12:15:00,1.16786,1.16795,1.16719,1.1678,490700004.0
2005-09-20 12:20:00,1.16778,1.16785,1.16761,1.16765,341699998.0
2005-09-20 12:25:00,1.1677,1.16785,1.16768,1.16769,654000009.0
2005-09-20 12:30:00,1.16769,1.16802,1.16769,1.16785,331200001.0
2005-09-20 12:35:00,1.16795,1.16795,1.16778,1.16786,395499995.0
2005-09-20 12:40:00,1.16797,1.16801,1.16747,1.1676,719699997.0
2005-09-20 12:45:00,1.16758,1.16761,1.16735,1.16735,543700000.0
2005-09-20 12:50:00,1.1673,1.16801,1.16726,1.16766,300100004.0
2005-09-20 12:55:00,1.16777,1.16785,1.16727,1.16745,257600000.0
2005-09-20 13:00:00,1.16738,1.16738,1.1665,1.16728,373500001.0
2005-09-20 13:05:00,1.16727,1.16794,1.16723,1.16794,295700003.0
2005-09-20 13:10:00,1.168,1.168,1.16711,1.1677,385599998.0
2005-09-20 13:15:00,1.16764,1.16791,1.1676,1.1678,338400001.0
2005-09-20 13:20:00,1.16775,1.1678,1.16721,1.16735,351600001.0
2005-09-20 13:25:00,1.1673,1.16735,1.16676,1.1673,335799998.0
2005-09-20 13:30:00,1.16733,1.16733,1.16602,1.16648,374400000.0
2005-09-20 13:35:00,1.1665,1.16657,1.16637,1.16657,463999998.0
2005-09-20 13:40:00,1.16661,1.16689,1.16572,1.16576,605300005.0
2005-09-20 13:45:00,1.16587,1.166,1.16552,1.16552,557999997.0
2005-09-20 13:50:00,1.16543,1.16576,1.1653,1.16573,487100003.0
2005-09-20 13:55:00,1.16568,1.16636,1.16561,1.16624,523900002.0
2005-09-20 14:00:00,1.1661,1.16626,1.16582,1.16608,535600000.0
2005-09-20 14:05:00,1.16603,1.16672,1.16601,1.16662,162100001.0
2005-09-20 14:10:00,1.16672,1.16672,1.16615,1.16615,655900003.0
2005-09-20 14:15:00,1.16602,1.16652,1.16602,1.16641,406999995.0
2005-09-20 14:20:00,1.16659,1.16776,1.16659,1.16745,412899998.0
2005-09-20 14:25:00,1.16741,1.16755,1.167,1.1671,458500000.0
2005-09-20 14:30:00,1.16737,1.16793,1.16737,1.16758,416700002.0
2005-09-20 14:35:00,1.16746,1.16786,1.16741,1.1676,469299999.0
2005-09-20 14:40:00,1.16767,1.16793,1.16744,1.16749,297999998.0
2005-09-20 14:45:00,1.16752,1.16759,1.16668,1.1667,463500002.0
2005-09-20 14:50:00,1.16681,1.16697,1.16662,1.16695,371099999.0
2005-09-20 14:55:00,1.16701,1.16701,1.166,1.16625,572800000.0
2005-09-20 15:00:00,1.16622,1.16641,1.16588,1.16641,458500002.0
2005-09-20 15:05:00,1.16648,1.16657,1.16599,1.16603,516300005.0
2005-09-20 15:10:00,1.16647,1.16727,1.16647,1.16687,524200004.0
2005-09-20 15:15:00,1.16701,1.16752,1.16693,1.16726,399000001.0
2005-09-20 15:20:00,1.16727,1.16737,1.16699,1.16715,356100000.0
2005-09-20 15:25:00,1.16706,1.16727,1.16695,1.16702,293200005.0
2005-09-20 15:30:00,1.16692,1.16725,1.16692,1.16717,508299995.0
2005-09-20 15:35:00,1.16718,1.16774,1.16695,1.16774,454300001.0
2005-09-20 15:40:00,1.16784,1.16827,1.16743,1.16797,298600002.0
2005-09-20 15:45:00,1.16798,1.1687,1.16781,1.1687,467299995.0
2005-09-20 15:50:00,1.16892,1.16905,1.16852,1.16905,476600005.0
2005-09-20 15:55:00,1.16888,1.16909,1.16875,1.16901,349699998.0
2005-09-20 16:00:00,1.16913,1.16928,1.16893,1.16914,414399999.0
2005-09-20 16:05:00,1.1692,1.17026,1.1692,1.17022,521899999.0
2005-09-20 16:10:00,1.1702,1.17041,1.16993,1.17026,367600002.0
2005-09-20 16:15:00,1.1702,1.1702,1.16927,1.16932,293600003.0
2005-09-20 16:20:00,1.16922,1.16946,1.16912,1.1692,611200002.0
2005-09-20 16:25:00,1.16947,1.16966,1.16938,1.16946,446500003.0
2005-09-20 16:30:00,1.16933,1.1694,1.16875,1.16927,511200000.0
2005-09-20 16:35:00,1.16933,1.1695,1.16913,1.1695,451700003.0
2005-09-20 16:40:00,1.16951,1.16959,1.16857,1.16869,265100002.0
2005-09-20 16:45:00,1.16872,1.16911,1.16838,1.16911,446299997.0
2005-09-20 16:50:00,1.16909,1.16916,1.16886,1.16898,394400002.0
2005-09-20 16:55:00,1.1689,1.16913,1.16878,1.16883,296500002.0
2005-09-20 17:00:00,1.16885,1.16977,1.16883,1.16977,434600003.0
2005-09-20 17:05:00,1.16989,1.17005,1.16969,1.16972,406499999.0
2005-09-20 17:10:00,1.16967,1.16991,1.16959,1.16991,398300002.0
2005-09-20 17:15:00,1.16985,1.16997,1.1696,1.16983,364899999.0
2005-09-20 17:20:00,1.16985,1.17014,1.16964,1.16968,561300004.0
2005-09-20 17:25:00,1.16971,1.17046,1.16967,1.17033,395600001.0
2005-09-20 17:30:00,1.17026,1.17037,1.17005,1.17032,372199998.0
2005-09-20 17:35:00,1.17024,1.17036,1.17018,1.17036,466999999.0
2005-09-20 17:40:00,1.17043,1.17045,1.1701,1.17045,498999997.0
2005-09-20 17:45:00,1.17042,1.17045,1.16989,1.17026,352800005.0
2005-09-20 17:50:00,1.17037,1.17079,1.17021,1.17055,737500000.0
2005-09-20 17:55:00,1.17043,1.17043,1.17003,1.17011,492699998.0
2005-09-20 18:00:00,1.17003,1.17003,1.16928,1.16943,2947700004.0
2005-09-20 18:05:00,1.16954,1.16982,1.16951,1.16972,3885300003.0
2005-09-20 18:10:00,1.16983,1.17005,1.16972,1.1698,2579100012.0
2005-09-20 18:15:00,1.16972,1.16972,1.16874,1.1693,2892600008.0
2005-09-20 18:20:00,1.16932,1.16966,1.16909,1.16965,1973599994.0
2005-09-20 18:25:00,1.16962,1.16962,1.16875,1.16891,2649500016.0
2005-09-20 18:30:00,1.16897,1.16922,1.1686,1.16922,2291500009.0
2005-09-20 18:35:00,1.16925,1.16925,1.16892,1.16902,1346099999.0
2005-09-20 18:40:00,1.16903,1.16913,1.16847,1.16852,2576400010.0
2005-09-20 18:45:00,1.16865,1.16866,1.16838,1.1686,998599998.0
2005-09-20 18:50:00,1.16865,1.16908,1.16865,1.16897,1178400015.0
2005-09-20 18:55:00,1.16896,1.16926,1.16882,1.16903,1767900007.0
2005-09-20 19:00:00,1.16913,1.1694,1.16913,1.16932,1174200004.0
2005-09-20 19:05:00,1.16931,1.16977,1.16907,1.16935,2180300012.0
2005-09-20 19:10:00,1.16978,1.16988,1.16948,1.16975,1196600002.0
2005-09-20 19:15:00,1.1697,1.16987,1.16965,1.1698,1663400010.0
2005-09-20 19:20:00,1.16978,1.16978,1.16945,1.1695,527600002.0
2005-09-20 19:25:00,1.16944,1.16944,1.16869,1.1688,666400003.0
2005-09-20 19:30:00,1.16882,1.16883,1.16868,1.16882,642700004.0
2005-09-20 19:35:00,1.16879,1.16909,1.16869,1.16901,1172700000.0
2005-09-20 19:40:00,1.16905,1.16913,1.16885,1.16885,880900009.0
2005-09-20 19:45:00,1.1688,1.16899,1.16862,1.1689,536100004.0
2005-09-20 19:50:00,1.1689,1.16896,1.16818,1.16847,453200001.0
2005-09-20 19:55:00,1.16856,1.16922,1.16838,1.16887,765699998.0
2005-09-20 20:00:00,1.1689,1.16915,1.16873,1.169,627200000.0
2005-09-20 20:05:00,1.169,1.16917,1.16849,1.1688,1165600003.0
2005-09-20 20:10:00,1.16878,1.16928,1.16872,1.16925,1249200005.0
2005-09-20 20:15:00,1.16931,1.16994,1.16871,1.16923,1642099999.0
2005-09-20 20:20:00,1.16929,1.17107,1.16897,1.1709,1984400006.0
2005-09-20 20:25:00,1.17067,1.17067,1.16813,1.16885,1774600001.0
2005-09-20 20:30:00,1.1688,1.16892,1.16783,1.16856,1621699998.0
2005-09-20 20:35:00,1.16851,1.16851,1.16778,1.168,1440400005.0
2005-09-20 20:40:00,1.1681,1.16854,1.16802,1.16842,1652900009.0
2005-09-20 20:45:00,1.16844,1.1688,1.16836,1.16864,1000599998.0
2005-09-20 20:50:00,1.16862,1.1689,1.16862,1.16885,1004400009.0
2005-09-20 20:55:00,1.16896,1.16966,1.16896,1.16924,1685199992.0
2005-09-20 21:00:00,1.16915,1.16945,1.16856,1.16929,3338900001.0
2005-09-20 21:05:00,1.16927,1.16939,1.16869,1.16892,1885299997.0
2005-09-20 21:10:00,1.16893,1.16893,1.16841,1.16848,1638500006.0
2005-09-20 21:15:00,1.16846,1.16885,1.16846,1.16857,559499996.0
2005-09-20 21:20:00,1.1685,1.1687,1.16816,1.16854,304200001.0
2005-09-20 21:25:00,1.16859,1.16867,1.1684,1.16864,781200002.0
2005-09-20 21:30:00,1.1687,1.169,1.16863,1.16892,746300000.0
2005-09-20 21:35:00,1.16892,1.169,1.16879,1.16889,636500004.0
2005-09-20 21:40:00,1.16892,1.1691,1.16881,1.16908,726799997.0
2005-09-20 21:45:00,1.16905,1.16905,1.16872,1.16898,936400004.0
2005-09-20 21:50:00,1.16895,1.16953,1.16892,1.16942,785200005.0
2005-09-20 21:55:00,1.16943,1.1696,1.16924,1.1695,485499997.0
2005-09-20 22:00:00,1.16947,1.16955,1.16929,1.16955,890399998.0
2005-09-20 22:05:00,1.16967,1.16975,1.16935,1.16947,557600002.0
2005-09-20 22:10:00,1.16947,1.16952,1.16925,1.16925,371100004.0
2005-09-20 22:15:00,1.16929,1.16951,1.16922,1.16951,488700004.0
2005-09-20 22:20:00,1.16958,1.17039,1.16948,1.17039,643399998.0
2005-09-20 22:25:00,1.17044,1.17052,1.17012,1.17024,1041200001.0
2005-09-20 22:30:00,1.17029,1.17034,1.1697,1.1699,1006900003.0
2005-09-20 22:35:00,1.16998,1.17012,1.16985,1.16985,488300001.0
2005-09-20 22:40:00,1.16981,1.16995,1.16963,1.16985,642799999.0
2005-09-20 22:45:00,1.16985,1.16997,1.16973,1.16987,240800003.0
2005-09-20 22:50:00,1.16995,1.17035,1.16995,1.17032,590799993.0
2005-09-20 22:55:00,1.17038,1.17042,1.16987,1.17002,698400002.0
2005-09-20 23:00:00,1.16995,1.1703,1.16952,1.16995,618199997.0
2005-09-20 23:05:00,1.16976,1.17027,1.16967,1.16994,525600004.0
2005-09-20 23:10:00,1.16991,1.17056,1.1698,1.17019,434800003.0
2005-09-20 23:15:00,1.17008,1.17013,1.16941,1.16958,700200006.0
2005-09-20 23:20:00,1.16963,1.1701,1.16937,1.16961,466000003.0
2005-09-20 23:25:00,1.16972,1.16974,1.16863,1.16903,463400000.0
2005-09-20 23:30:00,1.169,1.16925,1.169,1.1691,299600001.0
2005-09-20 23:35:00,1.1689,1.16902,1.16871,1.16882,447500004.0
2005-09-20 23:40:00,1.16878,1.16895,1.16875,1.16888,410900003.0
2005-09-20 23:45:00,1.16898,1.16898,1.16883,1.16885,285200003.0
2005-09-20 23:50:00,1.16895,1.16913,1.16892,1.169,266900000.0
2005-09-20 23:55:00,1.169,1.1692,1.16892,1.16898,295900000.0
2005-09-21 00:00:00,1.16903,1.16903,1.16885,1.1689,304500001.0
2005-09-21 00:05:00,1.16885,1.169,1.1683,1.16888,255799999.0
2005-09-21 00:10:00,1.1688,1.16893,1.1687,1.16887,321899999.0
2005-09-21 00:15:00,1.16885,1.16942,1.16866,1.16938,360000008.0
2005-09-21 00:20:00,1.1693,1.16935,1.16903,1.1692,492400001.0
2005-09-21 00:25:00,1.16919,1.16937,1.16907,1.16911,409699999.0
2005-09-21 00:30:00,1.16923,1.16947,1.16916,1.16947,262799998.0
2005-09-21 00:35:00,1.16938,1.16949,1.16918,1.16933,152699999.0
2005-09-21 00:40:00,1.16937,1.16942,1.16907,1.16936,299199997.0
2005-09-21 00:45:00,1.16921,1.16952,1.16921,1.16943,543599998.0
2005-09-21 00:50:00,1.1694,1.1694,1.16894,1.16919,544500005.0
2005-09-21 00:55:00,1.1692,1.16925,1.16902,1.1691,352200000.0
2005-09-21 01:00:00,1.169,1.16919,1.16874,1.16878,414799998.0
2005-09-21 01:05:00,1.16885,1.16893,1.16865,1.16893,342900002.0
2005-09-21 01:10:00,1.1689,1.16908,1.1688,1.16892,172300001.0
2005-09-21 01:15:00,1.1689,1.1689,1.16875,1.1688,182300001.0
2005-09-21 01:20:00,1.16872,1.1688,1.16859,1.16872,240000000.0
2005-09-21 01:25:00,1.1688,1.16885,1.16858,1.1688,407900003.0
2005-09-21 01:30:00,1.16873,1.16891,1.16873,1.16879,326299999.0
2005-09-21 01:35:00,1.16885,1.16895,1.16873,1.16895,382499996.0
2005-09-21 01:40:00,1.1688,1.16898,1.16878,1.1689,167999998.0
2005-09-21 01:45:00,1.1689,1.16895,1.16885,1.1689,160500001.0
2005-09-21 01:50:00,1.16876,1.16895,1.16868,1.16882,274200004.0
2005-09-21 01:55:00,1.16877,1.1691,1.16877,1.1691,260900000.0
2005-09-21 02:00:00,1.16903,1.16913,1.16893,1.16913,426900000.0
2005-09-21 02:05:00,1.16917,1.16921,1.16887,1.16909,509700003.0
2005-09-21 02:10:00,1.1691,1.16923,1.16905,1.1692,290500004.0
2005-09-21 02:15:00,1.16925,1.16938,1.16902,1.1693,422800007.0
2005-09-21 02:20:00,1.16925,1.16938,1.16895,1.16895,416100003.0
2005-09-21 02:25:00,1.16878,1.1691,1.16866,1.16875,358000001.0
2005-09-21 02:30:00,1.16869,1.16877,1.16853,1.16872,393900004.0
2005-09-21 02:35:00,1.16872,1.16872,1.16843,1.16855,219399995.0
2005-09-21 02:40:00,1.16843,1.16846,1.16819,1.16826,227999998.0
2005-09-21 02:45:00,1.16825,1.16832,1.16815,1.16822,289999998.0
2005-09-21 02:50:00,1.16814,1.16825,1.16793,1.16825,308999998.0
2005-09-21 02:55:00,1.16824,1.16837,1.16774,1.16826,350600001.0
2005-09-21 03:00:00,1.1683,1.16843,1.1682,1.16831,377499997.0
2005-09-21 03:05:00,1.16835,1.1685,1.16835,1.16847,362399998.0
2005-09-21 03:10:00,1.16847,1.16876,1.16845,1.16866,195500001.0
2005-09-21 03:15:00,1.16861,1.16874,1.16823,1.1686,326500001.0
2005-09-21 03:20:00,1.16869,1.16876,1.16852,1.1687,376499998.0
2005-09-21 03:25:00,1.16869,1.16871,1.1684,1.16853,471799998.0
2005-09-21 03:30:00,1.16863,1.16885,1.16856,1.16874,392600001.0
2005-09-21 03:35:00,1.16865,1.16878,1.1685,1.16878,337599999.0
2005-09-21 03:40:00,1.16875,1.16885,1.16866,1.16866,208899998.0
2005-09-21 03:45:00,1.16867,1.16875,1.16835,1.16852,358900002.0
2005-09-21 03:50:00,1.16848,1.16852,1.16835,1.1684,283999999.0
2005-09-21 03:55:00,1.16836,1.16848,1.16808,1.16826,349400001.0
2005-09-21 04:00:00,1.16829,1.16851,1.16817,1.1682,211100001.0
2005-09-21 04:05:00,1.16818,1.16841,1.16808,1.16841,223700000.0
2005-09-21 04:10:00,1.16842,1.16855,1.16836,1.16836,443500005.0
2005-09-21 04:15:00,1.16843,1.16847,1.1681,1.1681,252500002.0
2005-09-21 04:20:00,1.16803,1.16835,1.16798,1.16825,553899999.0
2005-09-21 04:25:00,1.1683,1.16838,1.16792,1.16795,147399996.0
2005-09-21 04:30:00,1.16795,1.16818,1.16785,1.16803,332900000.0
2005-09-21 04:35:00,1.1679,1.16795,1.1677,1.16789,344999998.0
2005-09-21 04:40:00,1.16815,1.16823,1.16782,1.16797,399899998.0
2005-09-21 04:45:00,1.16785,1.16805,1.16782,1.16785,349300002.0
2005-09-21 04:50:00,1.16786,1.16792,1.16765,1.1678,363699998.0
2005-09-21 04:55:00,1.16775,1.16785,1.16769,1.16777,218999999.0
2005-09-21 05:00:00,1.1678,1.16797,1.1677,1.16782,370700005.0
2005-09-21 05:05:00,1.16787,1.16798,1.16773,1.16773,296099997.0
2005-09-21 05:10:00,1.16775,1.16785,1.16772,1.1678,277300004.0
2005-09-21 05:15:00,1.16775,1.1678,1.16752,1.16752,389000001.0
2005-09-21 05:20:00,1.16765,1.16765,1.16741,1.16757,325800005.0
2005-09-21 05:25:00,1.1676,1.1679,1.1676,1.16787,262499998.0
2005-09-21 05:30:00,1.16786,1.16838,1.16786,1.16808,430199998.0
2005-09-21 05:35:00,1.168,1.16823,1.16769,1.16783,331800001.0
2005-09-21 05:40:00,1.16785,1.16818,1.16767,1.16808,371199997.0
2005-09-21 05:45:00,1.16799,1.16823,1.16782,1.16823,391399999.0
2005-09-21 05:50:00,1.16812,1.16822,1.16772,1.16784,452600004.0
2005-09-21 05:55:00,1.1678,1.16785,1.16775,1.16775,271500003.0
2005-09-21 06:00:00,1.1675,1.16842,1.16742,1.16782,319000000.0
2005-09-21 06:05:00,1.16782,1.16807,1.16782,1.16785,339800003.0
2005-09-21 06:10:00,1.16797,1.168,1.1678,1.168,566700002.0
2005-09-21 06:15:00,1.16798,1.16807,1.16753,1.168,486900002.0
2005-09-21 06:20:00,1.16797,1.16803,1.16757,1.168,329799998.0
2005-09-21 06:25:00,1.16795,1.16807,1.1678,1.168,292799998.0
2005-09-21 06:30:00,1.16802,1.16805,1.1679,1.168,296300004.0
2005-09-21 06:35:00,1.16794,1.168,1.16735,1.16735,370199999.0
2005-09-21 06:40:00,1.16735,1.1677,1.16708,1.16743,504400005.0
2005-09-21 06:45:00,1.16732,1.16774,1.16732,1.16774,389599996.0
2005-09-21 06:50:00,1.16792,1.16803,1.16746,1.16803,389100002.0
2005-09-21 06:55:00,1.1681,1.16852,1.16772,1.16852,463899993.0
2005-09-21 07:00:00,1.16854,1.16854,1.16814,1.16845,372700003.0
2005-09-21 07:05:00,1.16838,1.16855,1.1682,1.16844,368500006.0
2005-09-21 07:10:00,1.16843,1.16855,1.16837,1.16839,434500000.0
2005-09-21 07:15:00,1.16839,1.16855,1.16839,1.16844,314399998.0
2005-09-21 07:20:00,1.16831,1.16834,1.16802,1.16803,265000005.0
2005-09-21 07:25:00,1.16796,1.16796,1.16726,1.16736,386299996.0
2005-09-21 07:30:00,1.16736,1.16748,1.16707,1.16735,474099998.0
2005-09-21 07:35:00,1.16739,1.16782,1.16735,1.16737,296999998.0
2005-09-21 07:40:00,1.16735,1.16755,1.16735,1.16755,347800003.0
2005-09-21 07:45:00,1.16742,1.16777,1.16742,1.16762,272600000.0
2005-09-21 07:50:00,1.16765,1.16771,1.16745,1.16757,336800001.0
2005-09-21 07:55:00,1.1676,1.16793,1.16752,1.16791,354600001.0
2005-09-21 08:00:00,1.16762,1.16809,1.16753,1.16792,523500002.0
2005-09-21 08:05:00,1.16793,1.16828,1.16762,1.16812,405800000.0
2005-09-21 08:10:00,1.16807,1.16818,1.16777,1.168,358600000.0
2005-09-21 08:15:00,1.168,1.16803,1.16769,1.16775,165099999.0
2005-09-21 08:20:00,1.16768,1.16768,1.16745,1.16745,306900003.0
2005-09-21 08:25:00,1.1673,1.1673,1.16696,1.16699,194699999.0
2005-09-21 08:30:00,1.16727,1.16732,1.16695,1.16705,453200000.0
2005-09-21 08:35:00,1.16705,1.16705,1.16657,1.16685,426200000.0
2005-09-21 08:40:00,1.16715,1.16749,1.16642,1.16656,525600003.0
2005-09-21 08:45:00,1.16647,1.16657,1.1663,1.16657,270699999.0
2005-09-21 08:50:00,1.16653,1.16695,1.16651,1.16695,532699999.0
2005-09-21 08:55:00,1.16693,1.16712,1.16643,1.16685,538400005.0
2005-09-21 09:00:00,1.16676,1.16708,1.16644,1.1668,241799999.0
2005-09-21 09:05:00,1.1667,1.16681,1.16659,1.16681,301300003.0
2005-09-21 09:10:00,1.16678,1.16702,1.16666,1.16693,320000000.0
2005-09-21 09:15:00,1.16692,1.16727,1.16658,1.1671,553400001.0
2005-09-21 09:20:00,1.16721,1.16743,1.16716,1.16733,404700003.0
2005-09-21 09:25:00,1.16741,1.16842,1.16741,1.16842,427000001.0
2005-09-21 09:30:00,1.16848,1.1686,1.16829,1.16834,314200000.0
2005-09-21 09:35:00,1.1684,1.16887,1.16786,1.16887,339999999.0
2005-09-21 09:40:00,1.16897,1.17009,1.16897,1.16969,404800001.0
2005-09-21 09:45:00,1.16974,1.17008,1.16972,1.16981,365799997.0
2005-09-21 09:50:00,1.16976,1.17001,1.16939,1.16939,321899998.0
2005-09-21 09:55:00,1.16927,1.16927,1.16883,1.16903,435799999.0
2005-09-21 10:00:00,1.16895,1.16901,1.16837,1.16858,374600000.0
2005-09-21 10:05:00,1.16866,1.16871,1.16808,1.16831,374099998.0
2005-09-21 10:10:00,1.16835,1.16886,1.16835,1.1688,411800002.0
2005-09-21 10:15:00,1.16889,1.16907,1.16871,1.16873,523500001.0
2005-09-21 10:20:00,1.16875,1.16899,1.1686,1.16865,491399999.0
2005-09-21 10:25:00,1.16862,1.16885,1.16861,1.16878,515400002.0
2005-09-21 10:30:00,1.16867,1.16875,1.16835,1.16867,463500004.0
2005-09-21 10:35:00,1.16863,1.16878,1.16833,1.1687,685700006.0
2005-09-21 10:40:00,1.16845,1.16898,1.16822,1.16898,384600002.0
2005-09-21 10:45:00,1.16905,1.16905,1.16853,1.16875,503099995.0
2005-09-21 10:50:00,1.1687,1.1687,1.16801,1.16813,620700009.0
2005-09-21 10:55:00,1.16815,1.16842,1.16728,1.16786,612900003.0
2005-09-21 11:00:00,1.16787,1.1681,1.16769,1.168,442000002.0
2005-09-21 11:05:00,1.16798,1.16807,1.1672,1.16734,322300003.0
2005-09-21 11:10:00,1.16738,1.16815,1.16733,1.16733,532100000.0
2005-09-21 11:15:00,1.16735,1.16769,1.16735,1.16748,725489998.0
2005-09-21 11:20:00,1.16783,1.16796,1.16749,1.16765,300700005.0
2005-09-21 11:25:00,1.16765,1.1679,1.16755,1.16783,570199997.0
2005-09-21 11:30:00,1.16797,1.16808,1.16761,1.1678,471100001.0
2005-09-21 11:35:00,1.16777,1.16785,1.16727,1.16734,467199999.0
2005-09-21 11:40:00,1.1673,1.1679,1.16722,1.16787,410089999.0
2005-09-21 11:45:00,1.16795,1.16798,1.16741,1.1676,449399998.0
2005-09-21 11:50:00,1.1677,1.16783,1.16684,1.16708,454000004.0
2005-09-21 11:55:00,1.16708,1.16742,1.16694,1.1671,388600003.0
2005-09-21 12:00:00,1.16715,1.16729,1.16698,1.16712,327300000.0
2005-09-21 12:05:00,1.1671,1.16725,1.16677,1.16684,386899998.0
2005-09-21 12:10:00,1.1672,1.16731,1.16705,1.16705,522099997.0
2005-09-21 12:15:00,1.16705,1.16722,1.16678,1.1669,419299998.0
2005-09-21 12:20:00,1.1669,1.16712,1.16681,1.16708,338000005.0
2005-09-21 12:25:00,1.16705,1.16761,1.16689,1.16756,456400003.0
2005-09-21 12:30:00,1.1676,1.16793,1.16755,1.16755,378899998.0
2005-09-21 12:35:00,1.16765,1.16776,1.16691,1.16709,437500005.0
2005-09-21 12:40:00,1.16745,1.16745,1.16715,1.16736,476900002.0
2005-09-21 12:45:00,1.16728,1.16775,1.16711,1.16763,351700002.0
2005-09-21 12:50:00,1.16758,1.16758,1.16703,1.16703,316800005.0
2005-09-21 12:55:00,1.16708,1.16726,1.16693,1.16702,412499996.0
2005-09-21 13:00:00,1.1672,1.16736,1.16651,1.16651,449499996.0
2005-09-21 13:05:00,1.16654,1.16728,1.16654,1.16728,513200005.0
2005-09-21 13:10:00,1.1673,1.16737,1.1665,1.16657,542899999.0
2005-09-21 13:15:00,1.16648,1.16681,1.16639,1.1668,355800001.0
2005-09-21 13:20:00,1.16651,1.16691,1.16625,1.16675,309899998.0
2005-09-21 13:25:00,1.1667,1.16685,1.16659,1.16675,389000004.0
2005-09-21 13:30:00,1.1668,1.16794,1.16675,1.16775,435200005.0
2005-09-21 13:35:00,1.1677,1.16778,1.1672,1.16726,406000001.0
2005-09-21 13:40:00,1.1673,1.16744,1.16715,1.16715,499599998.0
2005-09-21 13:45:00,1.1671,1.16715,1.16617,1.16632,458200007.0
2005-09-21 13:50:00,1.16638,1.16654,1.16638,1.16644,279800001.0
2005-09-21 13:55:00,1.16635,1.16661,1.16623,1.16652,460100005.0
2005-09-21 14:00:00,1.16654,1.16669,1.16601,1.16634,306899998.0
2005-09-21 14:05:00,1.16633,1.16689,1.16614,1.16668,552500000.0
2005-09-21 14:10:00,1.16675,1.16685,1.16663,1.16677,327700003.0
2005-09-21 14:15:00,1.16672,1.16677,1.16636,1.16651,477900003.0
2005-09-21 14:20:00,1.16648,1.16695,1.16634,1.1669,434000004.0
2005-09-21 14:25:00,1.16688,1.16693,1.16631,1.16639,612899996.0
2005-09-21 14:30:00,1.16598,1.16598,1.16449,1.16477,504700002.0
2005-09-21 14:35:00,1.16476,1.16526,1.16466,1.16492,544300002.0
2005-09-21 14:40:00,1.16493,1.16615,1.1646,1.16615,349800004.0
2005-09-21 14:45:00,1.16618,1.16625,1.16586,1.16604,444299994.0
2005-09-21 14:50:00,1.16622,1.16681,1.16599,1.16654,627899999.0
2005-09-21 14:55:00,1.16658,1.16707,1.16648,1.16672,614600005.0
2005-09-21 15:00:00,1.16674,1.16739,1.16663,1.16739,299099999.0
2005-09-21 15:05:00,1.16738,1.16795,1.16716,1.16764,462400000.0
2005-09-21 15:10:00,1.16768,1.16798,1.16665,1.16665,512200006.0
2005-09-21 15:15:00,1.16665,1.16686,1.16626,1.16644,542499993.0
2005-09-21 15:20:00,1.16628,1.16647,1.16557,1.16557,513500004.0
2005-09-21 15:25:00,1.16545,1.16565,1.16465,1.16522,493199996.0
2005-09-21 15:30:00,1.16527,1.16595,1.16527,1.16595,529700004.0
2005-09-21 15:35:00,1.16597,1.16641,1.16578,1.16597,436600001.0
2005-09-21 15:40:00,1.16592,1.16625,1.16572,1.1662,458300002.0
2005-09-21 15:45:00,1.1663,1.16641,1.1661,1.16617,525800001.0
2005-09-21 15:50:00,1.16622,1.16673,1.16618,1.16673,396000004.0
2005-09-21 15:55:00,1.16692,1.16701,1.16642,1.16642,533599998.0
2005-09-21 16:00:00,1.16638,1.16667,1.16625,1.16637,486300000.0
2005-09-21 16:05:00,1.16648,1.16657,1.16632,1.16655,462600002.0
2005-09-21 16:10:00,1.16658,1.16658,1.16599,1.16636,440800000.0
2005-09-21 16:15:00,1.16627,1.16697,1.16627,1.16673,255899999.0
2005-09-21 16:20:00,1.16666,1.16689,1.16652,1.16679,345900000.0
2005-09-21 16:25:00,1.16678,1.16695,1.16661,1.16663,387300002.0
2005-09-21 16:30:00,1.16663,1.1669,1.16648,1.16662,554300004.0
2005-09-21 16:35:00,1.16672,1.16687,1.16634,1.16638,332900003.0
2005-09-21 16:40:00,1.16637,1.16688,1.16634,1.1667,415500006.0
2005-09-21 16:45:00,1.16675,1.16683,1.16658,1.16681,398199998.0
2005-09-21 16:50:00,1.16675,1.16695,1.16658,1.16695,574699998.0
2005-09-21 16:55:00,1.167,1.16721,1.16684,1.16721,276400001.0
2005-09-21 17:00:00,1.16712,1.16798,1.16697,1.16787,506600003.0
2005-09-21 17:05:00,1.1679,1.16825,1.16774,1.16813,415399998.0
2005-09-21 17:10:00,1.16805,1.16883,1.16805,1.16883,433600000.0
2005-09-21 17:15:00,1.16876,1.16928,1.16839,1.16864,372099996.0
2005-09-21 17:20:00,1.16878,1.16949,1.16878,1.16949,435899997.0
2005-09-21 17:25:00,1.16967,1.16998,1.16929,1.16998,397499998.0
2005-09-21 17:30:00,1.17022,1.17125,1.17022,1.17125,498699996.0
2005-09-21 17:35:00,1.17154,1.17215,1.17101,1.1711,575400000.0
2005-09-21 17:40:00,1.17118,1.17122,1.17079,1.17093,349899997.0
2005-09-21 17:45:00,1.17083,1.17089,1.17002,1.17006,302699999.0
2005-09-21 17:50:00,1.17012,1.17015,1.16911,1.16923,369199998.0
2005-09-21 17:55:00,1.16928,1.16973,1.1685,1.16854,567100002.0
2005-09-21 18:00:00,1.16865,1.16876,1.16819,1.16849,3260700002.0
2005-09-21 18:05:00,1.16848,1.16913,1.16836,1.16886,4516900014.0
2005-09-21 18:10:00,1.1689,1.1703,1.16877,1.16998,2530400008.0
2005-09-21 18:15:00,1.16998,1.17068,1.16997,1.17051,2681800009.0
2005-09-21 18:20:00,1.17049,1.17049,1.16979,1.17033,2221400017.0
2005-09-21 18:25:00,1.17033,1.17036,1.16976,1.16981,2694499999.0
2005-09-21 18:30:00,1.16981,1.16985,1.16936,1.16963,2918500007.0
2005-09-21 18:35:00,1.16962,1.16962,1.16922,1.1693,1490700006.0
2005-09-21 18:40:00,1.16931,1.16965,1.16862,1.16877,2297700003.0
2005-09-21 18:45:00,1.16887,1.1689,1.16852,1.16852,1079300001.0
2005-09-21 18:50:00,1.1685,1.16878,1.16842,1.16867,1094800001.0
2005-09-21 18:55:00,1.16862,1.16893,1.16848,1.16861,1756300014.0
2005-09-21 19:00:00,1.16866,1.16898,1.16855,1.16885,1185300002.0
2005-09-21 19:05:00,1.16882,1.16885,1.16867,1.16874,1830599998.0
2005-09-21 19:10:00,1.1688,1.16905,1.16858,1.16902,1012300005.0
2005-09-21 19:15:00,1.16902,1.16957,1.16902,1.16939,1677500006.0
2005-09-21 19:20:00,1.16942,1.17019,1.16942,1.17004,625499998.0
2005-09-21 19:25:00,1.17,1.17005,1.16967,1.16967,669999996.0
2005-09-21 19:30:00,1.16997,1.17,1.16981,1.17,506099996.0
2005-09-21 19:35:00,1.16997,1.16997,1.16947,1.16977,1424000007.0
2005-09-21 19:40:00,1.16973,1.16973,1.16895,1.16897,929099997.0
2005-09-21 19:45:00,1.16906,1.16938,1.16896,1.1693,468800004.0
2005-09-21 19:50:00,1.16932,1.1697,1.1693,1.16935,325600004.0
2005-09-21 19:55:00,1.16943,1.1695,1.16884,1.16888,878900004.0
2005-09-21 20:00:00,1.16892,1.16922,1.16892,1.169,839700009.0
2005-09-21 20:05:00,1.169,1.16921,1.16887,1.16903,874300009.0
2005-09-21 20:10:00,1.16909,1.16909,1.16864,1.16877,1277300004.0
2005-09-21 20:15:00,1.16888,1.16898,1.16872,1.16891,1607200006.0
2005-09-21 20:20:00,1.16892,1.16933,1.16889,1.16917,1883100003.0
2005-09-21 20:25:00,1.1692,1.16982,1.16915,1.16982,1578199996.0
2005-09-21 20:30:00,1.16987,1.17021,1.16977,1.16984,1584100001.0
2005-09-21 20:35:00,1.16982,1.17005,1.16969,1.16998,1750000007.0
2005-09-21 20:40:00,1.17003,1.1703,1.16998,1.1703,1801500008.0
2005-09-21 20:45:00,1.17035,1.17073,1.17017,1.17054,1287800005.0
2005-09-21 20:50:00,1.1705,1.1705,1.17003,1.17013,933300005.0
2005-09-21 20:55:00,1.17022,1.17022,1.16977,1.16985,1683600011.0
2005-09-21 21:00:00,1.1699,1.16996,1.16953,1.16958,2672700006.0
2005-09-21 21:05:00,1.16959,1.16984,1.16952,1.16978,1428890008.0
2005-09-21 21:10:00,1.16977,1.17006,1.16972,1.17006,1803500002.0
2005-09-21 21:15:00,1.17,1.17016,1.16991,1.17004,651000001.0
2005-09-21 21:20:00,1.17005,1.17051,1.16997,1.17018,328200002.0
2005-09-21 21:25:00,1.17017,1.17027,1.16997,1.16997,869499999.0
2005-09-21 21:30:00,1.17,1.17015,1.16995,1.17002,394000002.0
2005-09-21 21:35:00,1.17,1.17002,1.16985,1.16998,579500007.0
2005-09-21 21:40:00,1.17,1.17012,1.16992,1.17011,765300010.0
2005-09-21 21:45:00,1.1701,1.17015,1.17002,1.17008,653299998.0
2005-09-21 21:50:00,1.17005,1.1701,1.16978,1.16978,650199998.0
2005-09-21 21:55:00,1.1698,1.1698,1.1693,1.16951,336100004.0
2005-09-21 22:00:00,1.16951,1.16967,1.16879,1.16888,1106499999.0
2005-09-21 22:05:00,1.16877,1.16882,1.16842,1.16842,567499998.0
2005-09-21 22:10:00,1.1684,1.1684,1.16808,1.16833,473900002.0
2005-09-21 22:15:00,1.1684,1.16867,1.16834,1.1684,416499999.0
2005-09-21 22:20:00,1.16836,1.16837,1.16815,1.16827,662800003.0
2005-09-21 22:25:00,1.16815,1.16815,1.16734,1.16754,894800004.0
2005-09-21 22:30:00,1.16753,1.16762,1.16705,1.16727,604400000.0
2005-09-21 22:35:00,1.16732,1.16732,1.16671,1.16685,803999994.0
2005-09-21 22:40:00,1.16692,1.16729,1.16669,1.16713,696899995.0
2005-09-21 22:45:00,1.16707,1.16757,1.16706,1.16749,483599999.0
2005-09-21 22:50:00,1.1675,1.1675,1.16702,1.16725,657300008.0
2005-09-21 22:55:00,1.16726,1.16738,1.16677,1.16692,540200006.0
2005-09-21 23:00:00,1.1668,1.1674,1.16674,1.16714,356100003.0
2005-09-21 23:05:00,1.1672,1.1673,1.16683,1.16693,495799998.0
2005-09-21 23:10:00,1.16685,1.16728,1.16647,1.1669,398099999.0
2005-09-21 23:15:00,1.1671,1.1671,1.16619,1.16641,578300002.0
2005-09-21 23:20:00,1.16632,1.16707,1.16607,1.16677,480100004.0
2005-09-21 23:25:00,1.16688,1.16726,1.16672,1.16673,416800003.0
2005-09-21 23:30:00,1.16677,1.16718,1.16677,1.16718,344700003.0
2005-09-21 23:35:00,1.16706,1.1674,1.16694,1.1673,410900002.0
2005-09-21 23:40:00,1.16728,1.16729,1.16712,1.16718,319700002.0
2005-09-21 23:45:00,1.16728,1.16728,1.16707,1.16707,190400001.0
2005-09-21 23:50:00,1.16711,1.16718,1.16692,1.16692,412600004.0
2005-09-21 23:55:00,1.16678,1.16678,1.16628,1.16638,325399997.0
2005-09-22 00:00:00,1.16645,1.16645,1.16625,1.16633,267800000.0
2005-09-22 00:05:00,1.16625,1.16635,1.16615,1.16635,319200001.0
2005-09-22 00:10:00,1.1663,1.16635,1.16625,1.1663,451900001.0
2005-09-22 00:15:00,1.1663,1.16642,1.16622,1.16634,376800003.0
2005-09-22 00:20:00,1.1663,1.16665,1.16623,1.1664,607900008.0
2005-09-22 00:25:00,1.16637,1.16645,1.16625,1.16625,428100002.0
2005-09-22 00:30:00,1.16625,1.16635,1.16619,1.16629,347199998.0
2005-09-22 00:35:00,1.16625,1.16638,1.16582,1.16582,365400002.0
2005-09-22 00:40:00,1.16587,1.16601,1.16585,1.1659,510900000.0
2005-09-22 00:45:00,1.1659,1.16615,1.16575,1.16605,393400000.0
2005-09-22 00:50:00,1.16615,1.16615,1.166,1.16604,459300004.0
2005-09-22 00:55:00,1.16582,1.16604,1.16565,1.16579,522400002.0
2005-09-22 01:00:00,1.16585,1.16598,1.16573,1.16589,439289996.0
2005-09-22 01:05:00,1.16592,1.16601,1.16568,1.16582,248499999.0
2005-09-22 01:10:00,1.16576,1.16598,1.16576,1.16585,279899999.0
2005-09-22 01:15:00,1.16587,1.1661,1.16572,1.16604,347900004.0
2005-09-22 01:20:00,1.16592,1.16607,1.16592,1.166,267600002.0
2005-09-22 01:25:00,1.1661,1.16632,1.16582,1.1662,359599999.0
2005-09-22 01:30:00,1.16613,1.16618,1.1659,1.16593,163100001.0
2005-09-22 01:35:00,1.16595,1.16615,1.16585,1.16615,336200001.0
2005-09-22 01:40:00,1.166,1.16613,1.16574,1.16585,211200001.0
2005-09-22 01:45:00,1.16578,1.16581,1.16535,1.16561,404199999.0
2005-09-22 01:50:00,1.16566,1.16572,1.16542,1.1657,316500003.0
2005-09-22 01:55:00,1.16558,1.16568,1.16532,1.1654,190100000.0
2005-09-22 02:00:00,1.1654,1.16549,1.16517,1.16533,343999999.0
2005-09-22 02:05:00,1.16543,1.16543,1.16497,1.16505,400900003.0
2005-09-22 02:10:00,1.16513,1.16537,1.16513,1.16528,166800002.0
2005-09-22 02:15:00,1.16527,1.16539,1.16504,1.1653,520099998.0
2005-09-22 02:20:00,1.16525,1.1655,1.16518,1.16525,404700003.0
2005-09-22 02:25:00,1.16525,1.1654,1.16522,1.1653,396799996.0
2005-09-22 02:30:00,1.1653,1.16538,1.165,1.16538,413000006.0
2005-09-22 02:35:00,1.16545,1.16554,1.16535,1.16548,300400002.0
2005-09-22 02:40:00,1.16542,1.16566,1.16525,1.16549,486400000.0
2005-09-22 02:45:00,1.16555,1.16557,1.16531,1.16544,361700002.0
2005-09-22 02:50:00,1.16538,1.16562,1.16526,1.16528,210500001.0
2005-09-22 02:55:00,1.16514,1.16572,1.16511,1.16548,410100001.0
2005-09-22 03:00:00,1.1654,1.16559,1.1653,1.16545,351800001.0
2005-09-22 03:05:00,1.16545,1.166,1.16545,1.1656,198800001.0
2005-09-22 03:10:00,1.16558,1.16625,1.16541,1.16615,350700000.0
2005-09-22 03:15:00,1.16615,1.1662,1.16528,1.16572,444900004.0
2005-09-22 03:20:00,1.16559,1.16585,1.16527,1.16585,272199998.0
2005-09-22 03:25:00,1.16598,1.16651,1.16591,1.16643,474900002.0
2005-09-22 03:30:00,1.16649,1.16695,1.16636,1.16695,277700002.0
2005-09-22 03:35:00,1.16685,1.1669,1.16612,1.1664,386100001.0
2005-09-22 03:40:00,1.16639,1.16695,1.16639,1.16683,257300000.0
2005-09-22 03:45:00,1.16688,1.16763,1.16685,1.16725,521500001.0
2005-09-22 03:50:00,1.16722,1.1675,1.1669,1.16722,415400005.0
2005-09-22 03:55:00,1.16729,1.16751,1.16729,1.16745,336100004.0
2005-09-22 04:00:00,1.16742,1.16775,1.166,1.166,257200000.0
2005-09-22 04:05:00,1.16606,1.16729,1.16606,1.16729,406499992.0
2005-09-22 04:10:00,1.16733,1.16783,1.16732,1.16774,508100003.0
2005-09-22 04:15:00,1.16784,1.1679,1.1673,1.1673,152900001.0
2005-09-22 04:20:00,1.16755,1.16779,1.16729,1.16773,437000004.0
2005-09-22 04:25:00,1.16791,1.16856,1.16791,1.16845,303800004.0
2005-09-22 04:30:00,1.16844,1.16848,1.16785,1.1681,279100004.0
2005-09-22 04:35:00,1.16812,1.16812,1.16786,1.16786,304700004.0
2005-09-22 04:40:00,1.16774,1.16774,1.16745,1.1676,253999998.0
2005-09-22 04:45:00,1.16764,1.16767,1.16747,1.16752,303400001.0
2005-09-22 04:50:00,1.16755,1.16769,1.16742,1.16755,425700000.0
2005-09-22 04:55:00,1.16745,1.16766,1.16742,1.16758,418699997.0
2005-09-22 05:00:00,1.1676,1.16771,1.1675,1.16766,332200005.0
2005-09-22 05:05:00,1.1676,1.16795,1.16753,1.16783,281600003.0
2005-09-22 05:10:00,1.16758,1.16808,1.1675,1.16785,344100001.0
2005-09-22 05:15:00,1.16775,1.16788,1.16747,1.16751,533900003.0
2005-09-22 05:20:00,1.16748,1.16763,1.16735,1.16745,251900002.0
2005-09-22 05:25:00,1.1674,1.16747,1.16618,1.16738,238799999.0
2005-09-22 05:30:00,1.16732,1.1677,1.16732,1.16754,337600000.0
2005-09-22 05:35:00,1.1677,1.16775,1.16718,1.16775,388100000.0
2005-09-22 05:40:00,1.16768,1.16775,1.1672,1.16733,367499998.0
2005-09-22 05:45:00,1.16721,1.16745,1.16721,1.16743,302500002.0
2005-09-22 05:50:00,1.16737,1.16755,1.16719,1.1674,469900005.0
2005-09-22 05:55:00,1.16731,1.16745,1.16704,1.16735,323999999.0
2005-09-22 06:00:00,1.16738,1.16745,1.16729,1.16733,347700000.0
2005-09-22 06:05:00,1.16745,1.168,1.16732,1.16795,414300002.0
2005-09-22 06:10:00,1.16807,1.16807,1.1679,1.168,451700001.0
2005-09-22 06:15:00,1.168,1.16815,1.16766,1.16766,479799997.0
2005-09-22 06:20:00,1.16784,1.16798,1.16748,1.16785,368200002.0
2005-09-22 06:25:00,1.16779,1.16807,1.16751,1.16807,464300002.0
2005-09-22 06:30:00,1.16812,1.16831,1.16812,1.16827,184799998.0
2005-09-22 06:35:00,1.16825,1.16835,1.16756,1.1683,578900006.0
2005-09-22 06:40:00,1.16835,1.16845,1.16802,1.16805,427599999.0
2005-09-22 06:45:00,1.1681,1.16825,1.16782,1.16801,407300001.0
2005-09-22 06:50:00,1.16818,1.16836,1.16788,1.16836,366900004.0
2005-09-22 06:55:00,1.16819,1.16845,1.168,1.16814,507100000.0
2005-09-22 07:00:00,1.16808,1.1683,1.16802,1.16823,450799999.0
2005-09-22 07:05:00,1.16812,1.16823,1.16606,1.16795,475000005.0
2005-09-22 07:10:00,1.168,1.16803,1.16756,1.16779,227899998.0
2005-09-22 07:15:00,1.1674,1.1674,1.16646,1.16716,432399995.0
2005-09-22 07:20:00,1.16711,1.16725,1.16709,1.16709,390300000.0
2005-09-22 07:25:00,1.16712,1.16756,1.16697,1.1674,474200000.0
2005-09-22 07:30:00,1.16725,1.1674,1.16695,1.16701,456300002.0
2005-09-22 07:35:00,1.16695,1.16707,1.16691,1.16699,374499998.0
2005-09-22 07:40:00,1.16695,1.16705,1.16657,1.16691,339100002.0
2005-09-22 07:45:00,1.16663,1.16712,1.16642,1.1669,655799999.0
2005-09-22 07:50:00,1.167,1.16706,1.16685,1.16685,389200001.0
2005-09-22 07:55:00,1.16686,1.16696,1.16655,1.16667,325699999.0
2005-09-22 08:00:00,1.16658,1.167,1.16658,1.16696,292600002.0
2005-09-22 08:05:00,1.16688,1.1671,1.16655,1.16693,462399999.0
2005-09-22 08:10:00,1.16697,1.16747,1.16686,1.1674,421500007.0
2005-09-22 08:15:00,1.1674,1.16743,1.16727,1.16737,228500000.0
2005-09-22 08:20:00,1.16731,1.16751,1.16705,1.1674,409100005.0
2005-09-22 08:25:00,1.1674,1.1674,1.16672,1.16726,338799994.0
2005-09-22 08:30:00,1.16733,1.16743,1.16705,1.1674,411399999.0
2005-09-22 08:35:00,1.16748,1.16748,1.16667,1.16708,422699997.0
2005-09-22 08:40:00,1.16699,1.1671,1.16662,1.16662,401700000.0
2005-09-22 08:45:00,1.16667,1.16724,1.16667,1.16713,235699998.0
2005-09-22 08:50:00,1.16705,1.16715,1.16683,1.16693,374400000.0
2005-09-22 08:55:00,1.1669,1.16703,1.1666,1.1666,497500004.0
2005-09-22 09:00:00,1.16638,1.16638,1.16589,1.16595,446300002.0
2005-09-22 09:05:00,1.16598,1.16628,1.16587,1.1661,450900002.0
2005-09-22 09:10:00,1.16618,1.16686,1.16618,1.16673,320500000.0
2005-09-22 09:15:00,1.1668,1.16689,1.16589,1.16589,327400000.0
2005-09-22 09:20:00,1.1659,1.16605,1.1658,1.16595,277400003.0
2005-09-22 09:25:00,1.16602,1.16628,1.16599,1.16625,332499999.0
2005-09-22 09:30:00,1.1662,1.16646,1.16612,1.16646,403799996.0
2005-09-22 09:35:00,1.1664,1.16645,1.16612,1.16622,361800002.0
2005-09-22 09:40:00,1.16616,1.16628,1.16593,1.16593,264400000.0
2005-09-22 09:45:00,1.16581,1.16584,1.16453,1.16473,229500002.0
2005-09-22 09:50:00,1.16425,1.16425,1.16299,1.16381,412300001.0
2005-09-22 09:55:00,1.16393,1.16438,1.16382,1.16434,525700002.0
2005-09-22 10:00:00,1.16423,1.16455,1.16415,1.1643,558900002.0
2005-09-22 10:05:00,1.16432,1.16435,1.16366,1.16373,508999999.0
2005-09-22 10:10:00,1.16368,1.16424,1.16368,1.16412,281100000.0
2005-09-22 10:15:00,1.1641,1.16421,1.16363,1.16421,681700002.0
2005-09-22 10:20:00,1.16424,1.16424,1.16339,1.16343,452699998.0
2005-09-22 10:25:00,1.16343,1.16362,1.16263,1.163,408500001.0
2005-09-22 10:30:00,1.16325,1.16384,1.16314,1.16347,462899994.0
2005-09-22 10:35:00,1.16333,1.16383,1.16333,1.16373,531699999.0
2005-09-22 10:40:00,1.16363,1.16378,1.16355,1.16355,386500003.0
2005-09-22 10:45:00,1.16358,1.16368,1.16308,1.16309,429800000.0
2005-09-22 10:50:00,1.16289,1.16333,1.16258,1.16333,520500002.0
2005-09-22 10:55:00,1.16334,1.16375,1.16305,1.1637,269299999.0
2005-09-22 11:00:00,1.16363,1.16375,1.16343,1.16355,428800001.0
2005-09-22 11:05:00,1.1635,1.16367,1.16305,1.16316,330200001.0
2005-09-22 11:10:00,1.1631,1.16323,1.1626,1.16282,520799997.0
2005-09-22 11:15:00,1.16324,1.16378,1.16273,1.16371,585600012.0
2005-09-22 11:20:00,1.16377,1.16423,1.16354,1.1642,369399999.0
2005-09-22 11:25:00,1.16429,1.16467,1.16426,1.16426,443600002.0
2005-09-22 11:30:00,1.16431,1.16445,1.16397,1.16397,607499999.0
2005-09-22 11:35:00,1.16407,1.1642,1.16357,1.16398,456500003.0
2005-09-22 11:40:00,1.16403,1.16428,1.16378,1.16402,487599997.0
2005-09-22 11:45:00,1.16402,1.1645,1.16392,1.16392,334500003.0
2005-09-22 11:50:00,1.16411,1.16423,1.16387,1.16423,682800002.0
2005-09-22 11:55:00,1.16439,1.16452,1.16432,1.16432,527289999.0
2005-09-22 12:00:00,1.16431,1.16431,1.16379,1.16408,298990004.0
2005-09-22 12:05:00,1.16416,1.16522,1.16416,1.1647,309800003.0
2005-09-22 12:10:00,1.1644,1.1644,1.16332,1.1636,536700006.0
2005-09-22 12:15:00,1.1636,1.16402,1.16322,1.16322,614400003.0
2005-09-22 12:20:00,1.16318,1.1633,1.16287,1.16325,334799999.0
2005-09-22 12:25:00,1.16322,1.16324,1.16221,1.16221,551100001.0
2005-09-22 12:30:00,1.16219,1.16255,1.16202,1.16247,431300001.0
2005-09-22 12:35:00,1.16261,1.16282,1.16253,1.16268,357800005.0
2005-09-22 12:40:00,1.16273,1.16337,1.16256,1.16283,496400000.0
2005-09-22 12:45:00,1.16285,1.16293,1.16261,1.16266,317999999.0
2005-09-22 12:50:00,1.1626,1.16312,1.16254,1.1631,372900002.0
2005-09-22 12:55:00,1.16308,1.16327,1.16263,1.16306,434999998.0
2005-09-22 13:00:00,1.16293,1.16334,1.16258,1.1629,463500007.0
2005-09-22 13:05:00,1.16281,1.16305,1.16228,1.16243,637299997.0
2005-09-22 13:10:00,1.16252,1.16289,1.16239,1.16278,342599997.0
2005-09-22 13:15:00,1.16275,1.1635,1.16275,1.1635,221900001.0
2005-09-22 13:20:00,1.16363,1.16418,1.16346,1.16418,444300003.0
2005-09-22 13:25:00,1.16407,1.16429,1.16374,1.16422,507500003.0
2005-09-22 13:30:00,1.1643,1.16481,1.16409,1.16474,448400003.0
2005-09-22 13:35:00,1.16479,1.16533,1.16463,1.16463,412799996.0
2005-09-22 13:40:00,1.16455,1.16492,1.16395,1.16483,333599997.0
2005-09-22 13:45:00,1.16493,1.16539,1.16487,1.16522,519200002.0
2005-09-22 13:50:00,1.16531,1.16555,1.16497,1.16544,547800000.0
2005-09-22 13:55:00,1.16531,1.16564,1.16509,1.16558,397100004.0
2005-09-22 14:00:00,1.16555,1.16555,1.16505,1.16506,419000003.0
2005-09-22 14:05:00,1.16505,1.16603,1.16505,1.16595,185199999.0
2005-09-22 14:10:00,1.16601,1.16601,1.1652,1.16528,506899999.0
2005-09-22 14:15:00,1.16515,1.16559,1.16489,1.16539,500299999.0
2005-09-22 14:20:00,1.16546,1.16657,1.16546,1.16655,361899999.0
2005-09-22 14:25:00,1.16652,1.16711,1.16627,1.16659,358800001.0
2005-09-22 14:30:00,1.16659,1.16673,1.16649,1.16655,483300002.0
2005-09-22 14:35:00,1.16645,1.16647,1.16549,1.16639,430300000.0
2005-09-22 14:40:00,1.16658,1.16699,1.16658,1.1669,411600005.0
2005-09-22 14:45:00,1.16713,1.16765,1.16682,1.16682,607900000.0
2005-09-22 14:50:00,1.1669,1.1669,1.16612,1.16618,345500000.0
2005-09-22 14:55:00,1.16617,1.16617,1.16546,1.16551,597699998.0
2005-09-22 15:00:00,1.16551,1.16577,1.1654,1.1655,510500002.0
2005-09-22 15:05:00,1.16565,1.16582,1.16552,1.16562,382700003.0
2005-09-22 15:10:00,1.16556,1.16562,1.16522,1.1654,472799999.0
2005-09-22 15:15:00,1.16554,1.16566,1.16514,1.16561,541200005.0
2005-09-22 15:20:00,1.16587,1.16644,1.16561,1.16644,481900004.0
2005-09-22 15:25:00,1.16648,1.1668,1.16633,1.16633,491800000.0
2005-09-22 15:30:00,1.16625,1.16714,1.16625,1.16701,515300001.0
2005-09-22 15:35:00,1.167,1.167,1.16641,1.16673,506500005.0
2005-09-22 15:40:00,1.16672,1.167,1.16599,1.16602,370900000.0
2005-09-22 15:45:00,1.16611,1.16612,1.16543,1.16569,443299999.0
2005-09-22 15:50:00,1.16567,1.16642,1.16567,1.16618,597999999.0
2005-09-22 15:55:00,1.16622,1.16647,1.16602,1.16602,469900002.0
2005-09-22 16:00:00,1.16618,1.16705,1.16618,1.16692,481699997.0
2005-09-22 16:05:00,1.16675,1.1677,1.16638,1.1677,473990002.0
2005-09-22 16:10:00,1.16777,1.16777,1.16625,1.16675,465400003.0
2005-09-22 16:15:00,1.16687,1.16693,1.16664,1.16693,152900002.0
2005-09-22 16:20:00,1.16695,1.16807,1.16695,1.16747,533200000.0
2005-09-22 16:25:00,1.16744,1.16814,1.16739,1.16794,561100003.0
2005-09-22 16:30:00,1.16807,1.16819,1.1677,1.1677,444099999.0
2005-09-22 16:35:00,1.16773,1.16878,1.16763,1.16878,455699998.0
2005-09-22 16:40:00,1.16857,1.16878,1.16786,1.1679,551400001.0
2005-09-22 16:45:00,1.16794,1.16841,1.16738,1.16762,555500005.0
2005-09-22 16:50:00,1.16755,1.16771,1.16701,1.16706,352400003.0
2005-09-22 16:55:00,1.16715,1.16779,1.1668,1.16694,509599999.0
2005-09-22 17:00:00,1.16696,1.16708,1.16672,1.16703,410299998.0
2005-09-22 17:05:00,1.16715,1.16821,1.16715,1.16784,410500001.0
2005-09-22 17:10:00,1.16787,1.16875,1.16759,1.16868,371400001.0
2005-09-22 17:15:00,1.16864,1.1691,1.16843,1.1685,564599999.0
2005-09-22 17:20:00,1.16819,1.16827,1.16794,1.16822,406000004.0
2005-09-22 17:25:00,1.16832,1.16846,1.168,1.16813,369000001.0
2005-09-22 17:30:00,1.16812,1.16819,1.16787,1.16805,372200000.0
2005-09-22 17:35:00,1.16798,1.16821,1.16773,1.16791,352500000.0
2005-09-22 17:40:00,1.16788,1.16788,1.16738,1.16764,478900001.0
2005-09-22 17:45:00,1.16753,1.16753,1.16704,1.16716,456900000.0
2005-09-22 17:50:00,1.16715,1.16748,1.16698,1.16748,337900001.0
2005-09-22 17:55:00,1.16751,1.16758,1.16664,1.16664,539400006.0
2005-09-22 18:00:00,1.16655,1.16736,1.16631,1.16678,3080999999.0
2005-09-22 18:05:00,1.16675,1.1672,1.16648,1.16691,4491000004.0
2005-09-22 18:10:00,1.16698,1.16712,1.16672,1.167,2441600009.0
2005-09-22 18:15:00,1.16692,1.16697,1.16649,1.16662,2933500003.0
2005-09-22 18:20:00,1.16662,1.16679,1.16632,1.1665,2210400005.0
2005-09-22 18:25:00,1.16646,1.16686,1.16641,1.16686,2834100004.0
2005-09-22 18:30:00,1.16686,1.16733,1.16673,1.16733,2800799996.0
2005-09-22 18:35:00,1.16732,1.16732,1.16705,1.1672,1475900003.0
2005-09-22 18:40:00,1.16719,1.16725,1.16705,1.16711,2370200005.0
2005-09-22 18:45:00,1.16711,1.16734,1.16696,1.16721,888300009.0
2005-09-22 18:50:00,1.1672,1.16733,1.16715,1.16725,1167700011.0
2005-09-22 18:55:00,1.16725,1.16777,1.16725,1.16744,1574200011.0
2005-09-22 19:00:00,1.16745,1.16765,1.16744,1.16747,1271299995.0
2005-09-22 19:05:00,1.16755,1.16775,1.16738,1.16765,2077299990.0
2005-09-22 19:10:00,1.16762,1.16813,1.16753,1.16779,1096900003.0
2005-09-22 19:15:00,1.16771,1.16841,1.16759,1.16841,1506399995.0
2005-09-22 19:20:00,1.16847,1.16875,1.16824,1.16855,627300006.0
2005-09-22 19:25:00,1.16853,1.16864,1.16792,1.16808,768300008.0
2005-09-22 19:30:00,1.16818,1.16864,1.16813,1.16861,792900002.0
2005-09-22 19:35:00,1.16857,1.16857,1.16786,1.168,1219899993.0
2005-09-22 19:40:00,1.16805,1.16901,1.168,1.16901,1018999996.0
2005-09-22 19:45:00,1.16888,1.16987,1.16842,1.16968,451000002.0
2005-09-22 19:50:00,1.16973,1.16976,1.16847,1.16873,438000006.0
2005-09-22 19:55:00,1.16886,1.16918,1.16883,1.16908,820490000.0
2005-09-22 20:00:00,1.1692,1.16936,1.1686,1.16909,1135200000.0
2005-09-22 20:05:00,1.16911,1.17006,1.16896,1.17006,1154700007.0
2005-09-22 20:10:00,1.17008,1.17024,1.16984,1.1701,959100005.0
2005-09-22 20:15:00,1.17013,1.1708,1.16992,1.17043,1790699999.0
2005-09-22 20:20:00,1.17015,1.17042,1.16948,1.16967,1771800004.0
2005-09-22 20:25:00,1.16975,1.17065,1.16964,1.17031,1671900005.0
2005-09-22 20:30:00,1.17031,1.17037,1.16998,1.17002,1406599996.0
2005-09-22 20:35:00,1.17007,1.17022,1.16983,1.17022,1569699995.0
2005-09-22 20:40:00,1.17028,1.17051,1.16998,1.17047,1450000005.0
2005-09-22 20:45:00,1.17046,1.17055,1.17014,1.17048,1075490002.0
2005-09-22 20:50:00,1.17035,1.17035,1.16974,1.16997,789000000.0
2005-09-22 20:55:00,1.17002,1.17019,1.16991,1.17007,1611000006.0
2005-09-22 21:00:00,1.17006,1.17017,1.1699,1.17014,3034300004.0
2005-09-22 21:05:00,1.17008,1.17008,1.16961,1.16977,1744599990.0
2005-09-22 21:10:00,1.16975,1.16982,1.16944,1.16952,1666500001.0
2005-09-22 21:15:00,1.16949,1.16984,1.16949,1.16975,434899994.0
2005-09-22 21:20:00,1.16973,1.16975,1.1696,1.1696,138200000.0
2005-09-22 21:25:00,1.1697,1.1698,1.16965,1.16966,617200002.0
2005-09-22 21:30:00,1.16971,1.16975,1.16959,1.16971,562999998.0
2005-09-22 21:35:00,1.1697,1.16987,1.16968,1.1698,827300005.0
2005-09-22 21:40:00,1.16985,1.17,1.16975,1.16982,650600001.0
2005-09-22 21:45:00,1.16978,1.16997,1.16971,1.16988,767900003.0
2005-09-22 21:50:00,1.16985,1.17014,1.16982,1.16993,728299996.0
2005-09-22 21:55:00,1.17,1.17013,1.16989,1.17,510200007.0
2005-09-22 22:00:00,1.17007,1.1704,1.16991,1.17011,1069399998.0
2005-09-22 22:05:00,1.17013,1.17027,1.16997,1.17015,622500000.0
2005-09-22 22:10:00,1.17022,1.17064,1.17016,1.17047,488100000.0
2005-09-22 22:15:00,1.17046,1.1709,1.17034,1.17044,479800001.0
2005-09-22 22:20:00,1.17049,1.17064,1.1701,1.17015,603700000.0
2005-09-22 22:25:00,1.17019,1.17035,1.17001,1.17025,862500000.0
2005-09-22 22:30:00,1.17027,1.17069,1.17015,1.17067,770500002.0
2005-09-22 22:35:00,1.17056,1.17061,1.16992,1.17032,512500002.0
2005-09-22 22:40:00,1.17033,1.17073,1.17002,1.17055,753700005.0
2005-09-22 22:45:00,1.17062,1.1708,1.17028,1.17038,481490003.0
2005-09-22 22:50:00,1.17043,1.17079,1.17043,1.17066,595900012.0
2005-09-22 22:55:00,1.17066,1.17128,1.17052,1.1709,879899996.0
2005-09-22 23:00:00,1.17102,1.17185,1.17102,1.17134,569099998.0
2005-09-22 23:05:00,1.1712,1.1715,1.17079,1.17145,553399996.0
2005-09-22 23:10:00,1.17148,1.17177,1.171,1.171,537100001.0
2005-09-22 23:15:00,1.17123,1.17314,1.17095,1.17287,425000005.0
2005-09-22 23:20:00,1.17297,1.17314,1.17157,1.17257,450099999.0
2005-09-22 23:25:00,1.17264,1.17281,1.17242,1.17256,505099998.0
2005-09-22 23:30:00,1.1726,1.17311,1.17242,1.17307,287300002.0
2005-09-22 23:35:00,1.17292,1.17305,1.17238,1.17251,539300008.0
2005-09-22 23:40:00,1.17246,1.17246,1.17164,1.17188,351499998.0
2005-09-22 23:45:00,1.17195,1.17195,1.17165,1.17167,276800000.0
2005-09-22 23:50:00,1.17175,1.17195,1.17162,1.17195,298499997.0
2005-09-22 23:55:00,1.17195,1.17225,1.17192,1.17218,216100000.0
2005-09-23 00:00:00,1.1722,1.1722,1.17195,1.17201,368999997.0
2005-09-23 00:05:00,1.17183,1.17204,1.17175,1.17195,330000002.0
2005-09-23 00:10:00,1.1719,1.17202,1.17185,1.1719,521099998.0
2005-09-23 00:15:00,1.1719,1.17202,1.17159,1.17167,485599997.0
2005-09-23 00:20:00,1.1716,1.17179,1.17152,1.1716,363600005.0
2005-09-23 00:25:00,1.17157,1.17165,1.17139,1.17145,329500000.0
2005-09-23 00:30:00,1.17145,1.17157,1.17132,1.17148,230699999.0
2005-09-23 00:35:00,1.17142,1.17145,1.17126,1.17126,341800005.0
2005-09-23 00:40:00,1.17127,1.17135,1.17125,1.1713,381500001.0
2005-09-23 00:45:00,1.1713,1.17145,1.17122,1.17135,360400000.0
2005-09-23 00:50:00,1.17143,1.17143,1.17122,1.17134,582899998.0
2005-09-23 00:55:00,1.1713,1.1714,1.17116,1.17133,272999997.0
2005-09-23 01:00:00,1.1713,1.17153,1.17123,1.17133,534500003.0
2005-09-23 01:05:00,1.17135,1.17135,1.17115,1.17135,305900001.0
2005-09-23 01:10:00,1.17132,1.17132,1.17125,1.17125,79899998.0
2005-09-23 01:15:00,1.1713,1.1713,1.17106,1.1712,353699997.0
2005-09-23 01:20:00,1.17112,1.17122,1.17099,1.17102,136599998.0
2005-09-23 01:25:00,1.1711,1.17115,1.17094,1.171,305999999.0
2005-09-23 01:30:00,1.17092,1.17121,1.17092,1.17105,155599998.0
2005-09-23 01:35:00,1.17115,1.17123,1.17103,1.17118,452700000.0
2005-09-23 01:40:00,1.171,1.17121,1.171,1.17107,180199997.0
2005-09-23 01:45:00,1.17118,1.17135,1.17103,1.17135,260200000.0
2005-09-23 01:50:00,1.17156,1.17188,1.17156,1.1718,248100002.0
2005-09-23 01:55:00,1.1717,1.17219,1.1717,1.1718,245600001.0
2005-09-23 02:00:00,1.1718,1.17195,1.17172,1.17192,310799999.0
2005-09-23 02:05:00,1.17205,1.17215,1.1719,1.17195,307089998.0
2005-09-23 02:10:00,1.17198,1.17208,1.17195,1.172,283400001.0
2005-09-23 02:15:00,1.17205,1.17205,1.1718,1.1719,377099999.0
2005-09-23 02:20:00,1.17185,1.17235,1.17181,1.17212,545900007.0
2005-09-23 02:25:00,1.17202,1.17272,1.17202,1.17248,549800001.0
2005-09-23 02:30:00,1.17222,1.17264,1.17215,1.1722,334900001.0
2005-09-23 02:35:00,1.17225,1.17267,1.17176,1.17267,176000000.0
2005-09-23 02:40:00,1.17263,1.17271,1.1725,1.17253,290500000.0
2005-09-23 02:45:00,1.17255,1.17262,1.17222,1.1723,166299997.0
2005-09-23 02:50:00,1.1723,1.17248,1.17204,1.17248,291100001.0
2005-09-23 02:55:00,1.17275,1.17275,1.17221,1.17258,129900002.0
2005-09-23 03:00:00,1.17242,1.17273,1.17224,1.17233,400299999.0
2005-09-23 03:05:00,1.1724,1.17331,1.1724,1.1733,449499997.0
2005-09-23 03:10:00,1.1731,1.1737,1.17281,1.17325,475100006.0
2005-09-23 03:15:00,1.17288,1.17338,1.17272,1.17272,580499996.0
2005-09-23 03:20:00,1.17272,1.17285,1.17267,1.1728,342000000.0
2005-09-23 03:25:00,1.17279,1.17282,1.17198,1.17207,459200006.0
2005-09-23 03:30:00,1.1721,1.1722,1.17182,1.17192,519099999.0
2005-09-23 03:35:00,1.17193,1.17212,1.17188,1.1719,249400001.0
2005-09-23 03:40:00,1.17184,1.17192,1.17142,1.17143,537399996.0
2005-09-23 03:45:00,1.1715,1.17207,1.1715,1.17195,473000000.0
2005-09-23 03:50:00,1.17195,1.17223,1.17151,1.17198,309299999.0
2005-09-23 03:55:00,1.172,1.17202,1.17147,1.17161,347500004.0
2005-09-23 04:00:00,1.17162,1.17183,1.17133,1.17163,417800000.0
2005-09-23 04:05:00,1.17167,1.17188,1.17113,1.1715,372200002.0
2005-09-23 04:10:00,1.17147,1.17167,1.17093,1.17154,735300001.0
2005-09-23 04:15:00,1.17161,1.17188,1.17138,1.17163,546900003.0
2005-09-23 04:20:00,1.17185,1.17185,1.1717,1.17175,396999999.0
2005-09-23 04:25:00,1.1718,1.17188,1.17153,1.17175,258299999.0
2005-09-23 04:30:00,1.17174,1.17178,1.1716,1.1717,259500000.0
2005-09-23 04:35:00,1.17172,1.17175,1.17158,1.17168,410700003.0
2005-09-23 04:40:00,1.17166,1.17191,1.1714,1.1718,210800003.0
2005-09-23 04:45:00,1.17175,1.17188,1.17167,1.1718,399900001.0
2005-09-23 04:50:00,1.17175,1.17199,1.17173,1.17199,365199998.0
2005-09-23 04:55:00,1.17195,1.17205,1.17192,1.17197,360600000.0
2005-09-23 05:00:00,1.172,1.17206,1.17183,1.17183,386599999.0
2005-09-23 05:05:00,1.17186,1.1719,1.17152,1.17153,272500000.0
2005-09-23 05:10:00,1.17152,1.17152,1.17129,1.17137,330299997.0
2005-09-23 05:15:00,1.17135,1.17144,1.17121,1.1713,417699997.0
2005-09-23 05:20:00,1.17148,1.17148,1.17126,1.17145,176500000.0
2005-09-23 05:25:00,1.1714,1.17176,1.17117,1.17148,333700002.0
2005-09-23 05:30:00,1.17147,1.1716,1.17115,1.17149,424100004.0
2005-09-23 05:35:00,1.17164,1.17171,1.1714,1.17165,495800001.0
2005-09-23 05:40:00,1.17158,1.17173,1.17139,1.17158,213999999.0
2005-09-23 05:45:00,1.17149,1.17172,1.17135,1.17143,401400005.0
2005-09-23 05:50:00,1.17155,1.1718,1.17138,1.1717,365099997.0
2005-09-23 05:55:00,1.17167,1.17167,1.1715,1.17155,311000003.0
2005-09-23 06:00:00,1.17158,1.17165,1.17149,1.17153,302300001.0
2005-09-23 06:05:00,1.17165,1.1718,1.17152,1.17168,390900003.0
2005-09-23 06:10:00,1.17168,1.17168,1.17147,1.17152,410500005.0
2005-09-23 06:15:00,1.1715,1.17168,1.17142,1.1716,456600002.0
2005-09-23 06:20:00,1.17157,1.17185,1.1715,1.1716,357500003.0
2005-09-23 06:25:00,1.17155,1.17168,1.1714,1.1715,274000001.0
2005-09-23 06:30:00,1.17152,1.17185,1.1715,1.17168,329400004.0
2005-09-23 06:35:00,1.17166,1.17202,1.17163,1.1717,391500000.0
2005-09-23 06:40:00,1.1716,1.17175,1.17138,1.17165,453300004.0
2005-09-23 06:45:00,1.17169,1.17186,1.17166,1.17178,446000000.0
2005-09-23 06:50:00,1.17178,1.17185,1.17137,1.17177,349400002.0
2005-09-23 06:55:00,1.17182,1.17185,1.17154,1.17167,453400007.0
2005-09-23 07:00:00,1.17163,1.17186,1.1716,1.17183,573099998.0
2005-09-23 07:05:00,1.17172,1.17185,1.17168,1.17175,339299998.0
2005-09-23 07:10:00,1.1718,1.17185,1.17172,1.17177,389400002.0
2005-09-23 07:15:00,1.17177,1.1719,1.1717,1.1719,380600003.0
2005-09-23 07:20:00,1.17185,1.17195,1.17185,1.17185,191100002.0
2005-09-23 07:25:00,1.17188,1.17189,1.17165,1.17167,333400001.0
2005-09-23 07:30:00,1.17152,1.17178,1.17147,1.17178,321600000.0
2005-09-23 07:35:00,1.17175,1.17185,1.17172,1.17177,387300000.0
2005-09-23 07:40:00,1.17175,1.17185,1.1717,1.17185,386600000.0
2005-09-23 07:45:00,1.17172,1.17187,1.17154,1.17166,566899995.0
2005-09-23 07:50:00,1.17169,1.1718,1.17161,1.17165,450400003.0
2005-09-23 07:55:00,1.1717,1.17177,1.1714,1.17151,311800004.0
2005-09-23 08:00:00,1.17144,1.17153,1.17118,1.17138,286899998.0
2005-09-23 08:05:00,1.17129,1.17129,1.17109,1.1711,371800000.0
2005-09-23 08:10:00,1.1712,1.17146,1.1711,1.1714,262800003.0
2005-09-23 08:15:00,1.17138,1.17161,1.1713,1.17154,327300001.0
2005-09-23 08:20:00,1.17157,1.17181,1.17135,1.17181,505400001.0
2005-09-23 08:25:00,1.1719,1.1726,1.17182,1.1725,306200000.0
2005-09-23 08:30:00,1.1726,1.17308,1.17243,1.17282,595799996.0
2005-09-23 08:35:00,1.17297,1.17408,1.17279,1.17395,409699998.0
2005-09-23 08:40:00,1.17397,1.17399,1.17158,1.17158,506399998.0
2005-09-23 08:45:00,1.17152,1.17184,1.17142,1.17169,403500002.0
2005-09-23 08:50:00,1.17155,1.17175,1.17128,1.17175,451100000.0
2005-09-23 08:55:00,1.1717,1.17264,1.1716,1.17244,557899999.0
2005-09-23 09:00:00,1.1725,1.1725,1.17204,1.17204,384199996.0
2005-09-23 09:05:00,1.17193,1.17217,1.17184,1.17217,448299998.0
2005-09-23 09:10:00,1.17217,1.17251,1.17208,1.17221,285099998.0
2005-09-23 09:15:00,1.17214,1.17245,1.17205,1.17211,251000004.0
2005-09-23 09:20:00,1.17218,1.17243,1.17202,1.17225,502200001.0
2005-09-23 09:25:00,1.1723,1.1734,1.17225,1.1734,311800000.0
2005-09-23 09:30:00,1.17334,1.17336,1.17279,1.17279,412599999.0
2005-09-23 09:35:00,1.17293,1.173,1.17241,1.17245,515900002.0
2005-09-23 09:40:00,1.1724,1.17258,1.17222,1.17227,388900006.0
2005-09-23 09:45:00,1.17245,1.17256,1.17214,1.17256,589199996.0
2005-09-23 09:50:00,1.17266,1.17313,1.17245,1.1726,498899996.0
2005-09-23 09:55:00,1.17268,1.17296,1.17255,1.17278,447700003.0
2005-09-23 10:00:00,1.1727,1.1727,1.17233,1.17263,422999998.0
2005-09-23 10:05:00,1.1726,1.17269,1.17209,1.17232,401099997.0
2005-09-23 10:10:00,1.17228,1.17236,1.17225,1.1723,479499999.0
2005-09-23 10:15:00,1.1723,1.1723,1.172,1.17224,721000004.0
2005-09-23 10:20:00,1.17227,1.17239,1.17205,1.1723,445400001.0
2005-09-23 10:25:00,1.17228,1.17231,1.17192,1.17197,417000003.0
2005-09-23 10:30:00,1.17195,1.17205,1.17145,1.1715,451799997.0
2005-09-23 10:35:00,1.17142,1.17168,1.17096,1.1716,638300000.0
2005-09-23 10:40:00,1.17152,1.17249,1.17152,1.17233,460800004.0
2005-09-23 10:45:00,1.17235,1.17261,1.17221,1.17257,481499998.0
2005-09-23 10:50:00,1.17258,1.17338,1.17258,1.17338,479100001.0
2005-09-23 10:55:00,1.17339,1.17341,1.17275,1.17291,510499998.0
2005-09-23 11:00:00,1.17257,1.17257,1.17022,1.17105,442199996.0
2005-09-23 11:05:00,1.1719,1.17191,1.1707,1.17133,349299995.0
2005-09-23 11:10:00,1.17128,1.17167,1.17123,1.17152,476000001.0
2005-09-23 11:15:00,1.17154,1.17202,1.17154,1.17175,508500003.0
2005-09-23 11:20:00,1.1717,1.17182,1.17075,1.17075,335200004.0
2005-09-23 11:25:00,1.17059,1.17131,1.17012,1.17118,550800003.0
2005-09-23 11:30:00,1.17115,1.17137,1.17062,1.17112,598800005.0
2005-09-23 11:35:00,1.17118,1.17126,1.17052,1.17089,500999998.0
2005-09-23 11:40:00,1.17091,1.17107,1.17081,1.17106,688199995.0
2005-09-23 11:45:00,1.17111,1.17111,1.17085,1.1709,399900001.0
2005-09-23 11:50:00,1.17065,1.1713,1.17064,1.17112,699199999.0
2005-09-23 11:55:00,1.17117,1.17133,1.17097,1.17106,481800000.0
2005-09-23 12:00:00,1.17112,1.17187,1.17093,1.17183,399100001.0
2005-09-23 12:05:00,1.17185,1.17232,1.17185,1.17221,401700000.0
2005-09-23 12:10:00,1.17224,1.17238,1.17163,1.17163,443000001.0
2005-09-23 12:15:00,1.1715,1.17189,1.17145,1.1715,322499999.0
2005-09-23 12:20:00,1.1715,1.17187,1.16992,1.17002,330700002.0
2005-09-23 12:25:00,1.17005,1.17109,1.17005,1.17038,554200005.0
2005-09-23 12:30:00,1.1706,1.17185,1.1706,1.17173,336999999.0
2005-09-23 12:35:00,1.17194,1.17198,1.17155,1.17162,488799996.0
2005-09-23 12:40:00,1.17165,1.17168,1.17121,1.1714,597199994.0
2005-09-23 12:45:00,1.17143,1.17197,1.17142,1.17195,297100000.0
2005-09-23 12:50:00,1.17209,1.17261,1.17184,1.17259,399599996.0
2005-09-23 12:55:00,1.1728,1.17344,1.1728,1.17323,438000005.0
2005-09-23 13:00:00,1.17303,1.17322,1.17267,1.17267,445199993.0
2005-09-23 13:05:00,1.17263,1.17298,1.17258,1.17298,800199994.0
2005-09-23 13:10:00,1.17297,1.17298,1.17272,1.17272,270500004.0
2005-09-23 13:15:00,1.17265,1.17275,1.17222,1.17224,249200002.0
2005-09-23 13:20:00,1.17221,1.17243,1.17203,1.17243,310200000.0
2005-09-23 13:25:00,1.17238,1.17247,1.17225,1.17225,406900003.0
2005-09-23 13:30:00,1.17231,1.17241,1.17222,1.1724,358900002.0
2005-09-23 13:35:00,1.17241,1.1728,1.17234,1.17247,352800001.0
2005-09-23 13:40:00,1.17248,1.17254,1.17193,1.17193,524600010.0
2005-09-23 13:45:00,1.17179,1.17198,1.17134,1.17193,414100001.0
2005-09-23 13:50:00,1.17188,1.17229,1.17181,1.1721,368090004.0
2005-09-23 13:55:00,1.17205,1.17268,1.1719,1.17268,364900000.0
2005-09-23 14:00:00,1.17263,1.17263,1.17205,1.1721,408199996.0
2005-09-23 14:05:00,1.17204,1.17232,1.1716,1.17186,395000002.0
2005-09-23 14:10:00,1.17207,1.17211,1.17191,1.17191,543099999.0
2005-09-23 14:15:00,1.1719,1.17258,1.1719,1.17258,536200004.0
2005-09-23 14:20:00,1.17272,1.17318,1.17252,1.17294,658199998.0
2005-09-23 14:25:00,1.17281,1.17304,1.17275,1.17304,313400001.0
2005-09-23 14:30:00,1.17317,1.17327,1.1728,1.1728,372299999.0
2005-09-23 14:35:00,1.17269,1.17341,1.17258,1.17325,660000001.0
2005-09-23 14:40:00,1.17319,1.17434,1.17291,1.17387,292090000.0
2005-09-23 14:45:00,1.17395,1.17404,1.17351,1.17369,541100002.0
2005-09-23 14:50:00,1.1739,1.17425,1.1736,1.17368,453799998.0
2005-09-23 14:55:00,1.17373,1.17425,1.17356,1.17405,662099997.0
2005-09-23 15:00:00,1.17389,1.17543,1.17389,1.1753,460800000.0
2005-09-23 15:05:00,1.17511,1.17511,1.17376,1.17428,406200001.0
2005-09-23 15:10:00,1.17418,1.17487,1.17418,1.17465,566999999.0
2005-09-23 15:15:00,1.1748,1.1748,1.17443,1.17449,460400002.0
2005-09-23 15:20:00,1.17457,1.17466,1.17437,1.17452,451500002.0
2005-09-23 15:25:00,1.1743,1.1747,1.17393,1.1745,434800004.0
2005-09-23 15:30:00,1.17452,1.17466,1.1738,1.17383,474100003.0
2005-09-23 15:35:00,1.17374,1.17374,1.17272,1.17288,445899999.0
2005-09-23 15:40:00,1.1728,1.17328,1.1727,1.17295,413799997.0
2005-09-23 15:45:00,1.173,1.17313,1.17273,1.17305,327900000.0
2005-09-23 15:50:00,1.17313,1.17339,1.17282,1.1731,427199998.0
2005-09-23 15:55:00,1.1732,1.1742,1.1732,1.1741,318199997.0
2005-09-23 16:00:00,1.17422,1.17426,1.1732,1.1732,302500001.0
2005-09-23 16:05:00,1.17308,1.17309,1.17283,1.17308,442400002.0
2005-09-23 16:10:00,1.17308,1.1732,1.17272,1.17272,448500002.0
2005-09-23 16:15:00,1.17272,1.17272,1.17188,1.17209,469500001.0
2005-09-23 16:20:00,1.17182,1.17225,1.17168,1.17196,515799996.0
2005-09-23 16:25:00,1.17195,1.17203,1.17125,1.17135,473800003.0
2005-09-23 16:30:00,1.17154,1.17228,1.17154,1.17215,463300001.0
2005-09-23 16:35:00,1.17226,1.17235,1.17164,1.17196,454700003.0
2005-09-23 16:40:00,1.17186,1.17225,1.17135,1.1722,431200000.0
2005-09-23 16:45:00,1.17232,1.17255,1.17214,1.17229,474900005.0
2005-09-23 16:50:00,1.17215,1.17234,1.17183,1.17207,705600001.0
2005-09-23 16:55:00,1.17219,1.17302,1.17217,1.173,510999998.0
2005-09-23 17:00:00,1.17295,1.17318,1.17281,1.17305,453300002.0
2005-09-23 17:05:00,1.1731,1.17315,1.17255,1.17255,284699998.0
2005-09-23 17:10:00,1.17256,1.17266,1.1718,1.1718,366600005.0
2005-09-23 17:15:00,1.17175,1.1725,1.17165,1.1725,436800003.0
2005-09-23 17:20:00,1.17258,1.17258,1.17177,1.17191,359700001.0
2005-09-23 17:25:00,1.17183,1.17196,1.17157,1.17179,393699994.0
2005-09-23 17:30:00,1.17182,1.17193,1.17165,1.17165,219200002.0
2005-09-23 17:35:00,1.17166,1.17179,1.1715,1.1716,411099999.0
2005-09-23 17:40:00,1.17163,1.17165,1.1715,1.17165,404800001.0
2005-09-23 17:45:00,1.17158,1.17163,1.17138,1.17158,321400006.0
2005-09-23 17:50:00,1.17154,1.17186,1.17154,1.17168,283799999.0
2005-09-23 17:55:00,1.17161,1.17168,1.17111,1.17121,706600005.0
2005-09-23 18:00:00,1.17119,1.17124,1.16989,1.17019,2956400003.0
2005-09-23 18:05:00,1.17023,1.17052,1.16924,1.16924,4095899999.0
2005-09-23 18:10:00,1.16934,1.16957,1.16827,1.16864,2454699997.0
2005-09-23 18:15:00,1.16862,1.16929,1.16862,1.16896,2999300001.0
2005-09-23 18:20:00,1.16896,1.16899,1.16857,1.16879,2154100001.0
2005-09-23 18:25:00,1.16873,1.16926,1.1686,1.16926,2883100011.0
2005-09-23 18:30:00,1.16932,1.1694,1.16893,1.16905,2576200002.0
2005-09-23 18:35:00,1.16905,1.16916,1.16892,1.1691,1307600002.0
2005-09-23 18:40:00,1.16909,1.16916,1.16895,1.169,2320789997.0
2005-09-23 18:45:00,1.16905,1.16905,1.16873,1.16903,873300001.0
2005-09-23 18:50:00,1.169,1.16932,1.16888,1.16922,991100001.0
2005-09-23 18:55:00,1.16923,1.16978,1.16915,1.16978,1493599999.0
2005-09-23 19:00:00,1.16982,1.16982,1.1693,1.16934,1075490008.0
2005-09-23 19:05:00,1.16935,1.16976,1.16932,1.16973,1875000003.0
2005-09-23 19:10:00,1.16973,1.16983,1.16939,1.16939,1069100004.0
2005-09-23 19:15:00,1.16928,1.16955,1.16911,1.1695,1575700001.0
2005-09-23 19:20:00,1.16949,1.16974,1.16939,1.1696,756900005.0
2005-09-23 19:25:00,1.16958,1.16975,1.16952,1.1697,804600002.0
2005-09-23 19:30:00,1.16975,1.16975,1.16933,1.16939,577700001.0
2005-09-23 19:35:00,1.1694,1.16948,1.16864,1.16897,1315990001.0
2005-09-23 19:40:00,1.16903,1.16918,1.16877,1.16917,939100003.0
2005-09-23 19:45:00,1.16923,1.17024,1.16923,1.17003,401700001.0
2005-09-23 19:50:00,1.16999,1.17013,1.16989,1.17007,444600006.0
2005-09-23 19:55:00,1.17012,1.17032,1.17,1.17025,801800005.0
2005-09-23 20:00:00,1.1703,1.17068,1.1703,1.17058,813100002.0
2005-09-23 20:05:00,1.17055,1.17059,1.17029,1.17043,1073300000.0
2005-09-23 20:10:00,1.17042,1.17051,1.17035,1.1704,1154000002.0
2005-09-23 20:15:00,1.17045,1.17048,1.17015,1.17023,1774400002.0
2005-09-23 20:20:00,1.17023,1.17041,1.17015,1.17015,1839100008.0
2005-09-23 20:25:00,1.17022,1.17035,1.17017,1.17025,1859700005.0
2005-09-23 20:30:00,1.17022,1.1703,1.1698,1.17022,1507700000.0
2005-09-23 20:35:00,1.17025,1.1703,1.17012,1.17025,1546099997.0
2005-09-23 20:40:00,1.17023,1.17023,1.16989,1.17011,1378499996.0
2005-09-23 20:45:00,1.17014,1.17023,1.16954,1.16967,1053900010.0
2005-09-23 20:50:00,1.16955,1.16962,1.16912,1.16946,1194699998.0
2005-09-23 20:55:00,1.16954,1.17048,1.16951,1.17048,1848900009.0
2005-09-23 21:00:00,1.17059,1.17113,1.17059,1.17107,3004100023.0
2005-09-23 21:05:00,1.17105,1.17108,1.17078,1.17095,1918599993.0
2005-09-23 21:10:00,1.17092,1.17112,1.17077,1.17096,1834900012.0
2005-09-23 21:15:00,1.17095,1.171,1.17037,1.17037,518200000.0
2005-09-23 21:20:00,1.17037,1.17051,1.17035,1.1704,289099998.0
2005-09-23 21:25:00,1.1705,1.17053,1.16975,1.17039,716799999.0
2005-09-23 21:30:00,1.1705,1.17052,1.17035,1.1704,681099996.0
2005-09-23 21:35:00,1.17042,1.17052,1.17008,1.17018,728600002.0
2005-09-23 21:40:00,1.1702,1.1704,1.17012,1.1704,591700003.0
2005-09-23 21:45:00,1.17044,1.17085,1.17044,1.17078,742100005.0
2005-09-23 21:50:00,1.17075,1.17105,1.17075,1.17095,727099999.0
2005-09-23 21:55:00,1.171,1.17108,1.17082,1.17097,317100002.0
2005-09-23 22:00:00,1.17096,1.17105,1.17064,1.1707,1192300007.0
2005-09-23 22:05:00,1.1707,1.17085,1.17055,1.17083,651100006.0
2005-09-23 22:10:00,1.17053,1.17093,1.17029,1.17057,470400004.0
2005-09-23 22:15:00,1.17089,1.17089,1.17052,1.1707,387100001.0
2005-09-23 22:20:00,1.1707,1.17101,1.17065,1.17101,868400005.0
2005-09-23 22:25:00,1.17105,1.17106,1.17071,1.17085,710999997.0
2005-09-23 22:30:00,1.1708,1.17088,1.17063,1.17072,511800003.0
2005-09-23 22:35:00,1.17072,1.17072,1.17,1.17026,600499996.0
2005-09-23 22:40:00,1.16948,1.17017,1.16802,1.16986,752000000.0
2005-09-23 22:45:00,1.16992,1.17025,1.16992,1.17006,367200004.0
2005-09-23 22:50:00,1.17008,1.17018,1.16994,1.17007,645400000.0
2005-09-23 22:55:00,1.17006,1.17012,1.1696,1.16975,640000003.0
2005-09-26 00:00:00,1.1734,1.1734,1.1732,1.1732,251800000.0
2005-09-26 00:05:00,1.173,1.1732,1.173,1.1732,251800000.0
2005-09-26 00:10:00,1.1734,1.1734,1.173,1.1732,251800000.0
2005-09-26 00:15:00,1.173,1.1732,1.173,1.1732,251800000.0
2005-09-26 00:20:00,1.1734,1.1734,1.1732,1.1734,251800000.0
2005-09-26 00:25:00,1.1732,1.1734,1.173,1.1732,629500000.0
2005-09-26 00:30:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 00:35:00,1.1726,1.1726,1.1726,1.1726,251800000.0
2005-09-26 00:40:00,1.1728,1.1728,1.1726,1.1726,251800000.0
2005-09-26 00:45:00,1.1726,1.1726,1.1725,1.1725,377700000.0
2005-09-26 00:50:00,1.1726,1.1726,1.1724,1.1726,377700000.0
2005-09-26 00:55:00,1.1726,1.1726,1.1726,1.1726,125900000.0
2005-09-26 01:00:00,1.1726,1.173,1.1726,1.1728,503600000.0
2005-09-26 01:05:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:25:00,1.1728,1.173,1.1728,1.1728,251800000.0
2005-09-26 01:35:00,1.1728,1.1728,1.1728,1.1728,125900000.0
2005-09-26 01:40:00,1.173,1.1732,1.173,1.1732,251800000.0
2005-09-26 01:45:00,1.1732,1.1734,1.1732,1.1734,251800000.0
2005-09-26 01:50:00,1.1734,1.1738,1.1734,1.1734,377700000.0
2005-09-26 01:55:00,1.1736,1.1741,1.1734,1.1738,629500000.0
2005-09-26 02:00:00,1.17353,1.17375,1.17343,1.17343,344300000.0
2005-09-26 02:05:00,1.17365,1.17367,1.17307,1.17337,450299999.0
2005-09-26 02:10:00,1.17338,1.17348,1.17316,1.17329,504800004.0
2005-09-26 02:15:00,1.17325,1.17363,1.17325,1.1734,393000007.0
2005-09-26 02:20:00,1.17355,1.17368,1.17346,1.17364,451900005.0
2005-09-26 02:25:00,1.17363,1.17399,1.17359,1.17391,565700000.0
2005-09-26 02:30:00,1.17392,1.17395,1.17368,1.17378,449300004.0
2005-09-26 02:35:00,1.17388,1.17402,1.17358,1.17382,281700000.0
2005-09-26 02:40:00,1.17365,1.17375,1.17356,1.17368,474000007.0
2005-09-26 02:45:00,1.17369,1.17385,1.17339,1.17349,672799997.0
2005-09-26 02:50:00,1.17366,1.17387,1.17362,1.17387,383199999.0
2005-09-26 02:55:00,1.17388,1.17415,1.1738,1.17415,252000000.0
2005-09-26 03:00:00,1.17408,1.17426,1.17395,1.17414,355000001.0
2005-09-26 03:05:00,1.17406,1.17413,1.17386,1.17392,464100000.0
2005-09-26 03:10:00,1.1739,1.1741,1.17361,1.17398,375900002.0
2005-09-26 03:15:00,1.1739,1.17405,1.17346,1.17351,455500005.0
2005-09-26 03:20:00,1.17352,1.17359,1.17297,1.17343,431000002.0
2005-09-26 03:25:00,1.1732,1.1734,1.17315,1.17322,320400007.0
2005-09-26 03:30:00,1.17324,1.17325,1.17305,1.17325,239800000.0
2005-09-26 03:35:00,1.1729,1.17331,1.1729,1.1731,367599997.0
2005-09-26 03:40:00,1.17308,1.17347,1.17282,1.17298,594200002.0
2005-09-26 03:45:00,1.17287,1.17295,1.17265,1.17283,503500002.0
2005-09-26 03:50:00,1.17285,1.17295,1.17278,1.1729,230900002.0
2005-09-26 03:55:00,1.17285,1.17307,1.17247,1.17247,427800003.0
2005-09-26 04:00:00,1.17241,1.17255,1.17229,1.17229,354200002.0
2005-09-26 04:05:00,1.1723,1.17235,1.17189,1.1722,390400000.0
2005-09-26 04:10:00,1.17245,1.17249,1.17194,1.17215,668000004.0
2005-09-26 04:15:00,1.17207,1.17263,1.17169,1.17243,583600003.0
2005-09-26 04:20:00,1.17231,1.17254,1.17212,1.1725,501800002.0
2005-09-26 04:25:00,1.1722,1.17283,1.17186,1.17252,197899997.0
2005-09-26 04:30:00,1.17255,1.17282,1.17242,1.17268,352000005.0
2005-09-26 04:35:00,1.17255,1.17269,1.17235,1.17265,330700004.0
2005-09-26 04:40:00,1.17268,1.1727,1.17234,1.17234,305999999.0
2005-09-26 04:45:00,1.17232,1.17238,1.17214,1.17225,647100003.0
2005-09-26 04:50:00,1.17225,1.17262,1.1722,1.17244,274899997.0
2005-09-26 04:55:00,1.17249,1.17302,1.17225,1.17276,632800011.0
2005-09-26 05:00:00,1.17238,1.17251,1.17212,1.17233,457700003.0
2005-09-26 05:05:00,1.17245,1.17245,1.17192,1.17193,599400003.0
2005-09-26 05:10:00,1.17194,1.17252,1.17189,1.1724,445200002.0
2005-09-26 05:15:00,1.17267,1.17275,1.17206,1.17222,395999998.0
2005-09-26 05:20:00,1.17206,1.1726,1.17196,1.1726,436700002.0
2005-09-26 05:25:00,1.17272,1.17284,1.17239,1.17264,467800001.0
2005-09-26 05:30:00,1.17237,1.17308,1.17215,1.173,280600000.0
2005-09-26 05:35:00,1.1731,1.1731,1.17263,1.1729,280799999.0
2005-09-26 05:40:00,1.17305,1.17321,1.17253,1.17282,410200004.0
2005-09-26 05:45:00,1.17272,1.17306,1.17267,1.17293,382299999.0
2005-09-26 05:50:00,1.17285,1.17293,1.17244,1.17258,702400000.0
2005-09-26 05:55:00,1.17277,1.17277,1.17232,1.17266,406000005.0
2005-09-26 06:00:00,1.17245,1.17323,1.17234,1.17255,332300004.0
2005-09-26 06:05:00,1.17265,1.17265,1.17108,1.17149,526900000.0
2005-09-26 06:10:00,1.17186,1.17216,1.1714,1.17206,266499999.0
2005-09-26 06:15:00,1.1721,1.1724,1.17194,1.17215,566389999.0
2005-09-26 06:20:00,1.17227,1.17241,1.17175,1.17192,510200002.0
2005-09-26 06:25:00,1.17227,1.17253,1.17152,1.1723,427099999.0
2005-09-26 06:30:00,1.17224,1.17224,1.17176,1.1721,482900002.0
2005-09-26 06:35:00,1.17205,1.17227,1.172,1.17222,331000003.0
2005-09-26 06:40:00,1.17227,1.17241,1.17182,1.17217,559400002.0
2005-09-26 06:45:00,1.17235,1.1724,1.17173,1.17207,554200002.0
2005-09-26 06:50:00,1.17208,1.17212,1.17152,1.17192,356000004.0
2005-09-26 06:55:00,1.1719,1.17226,1.17168,1.17218,394699998.0
2005-09-26 07:00:00,1.17216,1.17226,1.17177,1.172,432099999.0
2005-09-26 07:05:00,1.17192,1.17215,1.17172,1.17197,382700005.0
2005-09-26 07:10:00,1.17208,1.1722,1.17181,1.17209,339500005.0
2005-09-26 07:15:00,1.17217,1.17226,1.17189,1.1719,462500003.0
2005-09-26 07:20:00,1.17214,1.1724,1.17178,1.17196,521299999.0
2005-09-26 07:25:00,1.17205,1.17238,1.17192,1.1723,558600000.0
2005-09-26 07:30:00,1.17225,1.17235,1.17193,1.17207,476800004.0
2005-09-26 07:35:00,1.17205,1.17215,1.17171,1.17215,494099993.0
2005-09-26 07:40:00,1.17217,1.17228,1.17175,1.17175,337900003.0
2005-09-26 07:45:00,1.17213,1.17235,1.172,1.17203,347400001.0
2005-09-26 07:50:00,1.17208,1.17292,1.17183,1.17255,570500000.0
2005-09-26 07:55:00,1.17251,1.17263,1.17246,1.1726,479699999.0
2005-09-26 08:00:00,1.17265,1.17356,1.17265,1.17349,511899998.0
2005-09-26 08:05:00,1.1734,1.17365,1.17335,1.17352,359199999.0
2005-09-26 08:10:00,1.17362,1.17407,1.17357,1.17377,249800001.0
2005-09-26 08:15:00,1.17373,1.17395,1.17364,1.17379,427099997.0
2005-09-26 08:20:00,1.17367,1.17393,1.17348,1.1738,419000000.0
2005-09-26 08:25:00,1.17377,1.1738,1.17358,1.1737,194799999.0
2005-09-26 08:30:00,1.17373,1.17382,1.1735,1.17358,450000002.0
2005-09-26 08:35:00,1.17348,1.17371,1.17326,1.17367,392900004.0
2005-09-26 08:40:00,1.17364,1.17394,1.17339,1.17392,301600002.0
2005-09-26 08:45:00,1.17388,1.17389,1.17363,1.17371,171200004.0
2005-09-26 08:50:00,1.17365,1.17397,1.17365,1.17378,607600002.0
2005-09-26 08:55:00,1.17382,1.17431,1.17378,1.17419,462300002.0
2005-09-26 09:00:00,1.17397,1.17421,1.17388,1.17395,454100002.0
2005-09-26 09:05:00,1.17392,1.17431,1.1736,1.17418,370199995.0
2005-09-26 09:10:00,1.17408,1.17421,1.17394,1.174,235200005.0
2005-09-26 09:15:00,1.174,1.174,1.17375,1.17375,381200004.0
2005-09-26 09:20:00,1.17377,1.17389,1.17346,1.17364,475999999.0
2005-09-26 09:25:00,1.17368,1.17375,1.17359,1.17368,271899996.0
2005-09-26 09:30:00,1.1735,1.17374,1.1734,1.17363,274300002.0
2005-09-26 09:35:00,1.17358,1.17365,1.17333,1.17362,371300003.0
2005-09-26 09:40:00,1.17358,1.17403,1.17341,1.17396,402800003.0
2005-09-26 09:45:00,1.17384,1.17384,1.17348,1.17356,240900001.0
2005-09-26 09:50:00,1.17355,1.17367,1.1733,1.17335,259799995.0
2005-09-26 09:55:00,1.1734,1.1734,1.17293,1.17308,441800003.0
2005-09-26 10:00:00,1.17305,1.17332,1.17305,1.17328,461800000.0
2005-09-26 10:05:00,1.17334,1.17335,1.17322,1.17333,164100000.0
2005-09-26 10:10:00,1.17325,1.17331,1.17293,1.17323,535299997.0
2005-09-26 10:15:00,1.17325,1.17352,1.1731,1.17345,596800002.0
2005-09-26 10:20:00,1.17345,1.17357,1.17316,1.17343,498399995.0
2005-09-26 10:25:00,1.17343,1.17357,1.17329,1.17348,578700001.0
2005-09-26 10:30:00,1.17345,1.17375,1.17342,1.1736,399699999.0
2005-09-26 10:35:00,1.17353,1.17448,1.17353,1.1744,528100007.0
2005-09-26 10:40:00,1.17437,1.17602,1.17437,1.17582,497000001.0
2005-09-26 10:45:00,1.17586,1.17621,1.17561,1.17613,362300000.0
2005-09-26 10:50:00,1.17615,1.17726,1.17614,1.17718,464700006.0
2005-09-26 10:55:00,1.17718,1.17718,1.17655,1.17675,407399999.0
2005-09-26 11:00:00,1.17671,1.17689,1.17651,1.17681,458800009.0
2005-09-26 11:05:00,1.17682,1.17714,1.17673,1.17707,538300003.0
2005-09-26 11:10:00,1.17726,1.17742,1.17706,1.17712,536100006.0
2005-09-26 11:15:00,1.17716,1.17735,1.17678,1.17678,504600001.0
2005-09-26 11:20:00,1.17684,1.17694,1.17652,1.17652,453999998.0
2005-09-26 11:25:00,1.17656,1.17665,1.17642,1.1766,497699999.0
2005-09-26 11:30:00,1.17664,1.17664,1.17635,1.17648,659800003.0
2005-09-26 11:35:00,1.17652,1.17659,1.17592,1.17613,522099999.0
2005-09-26 11:40:00,1.1762,1.17655,1.17607,1.17633,380489995.0
2005-09-26 11:45:00,1.17645,1.1765,1.17628,1.17635,317600001.0
2005-09-26 11:50:00,1.1764,1.17653,1.17587,1.17591,596300000.0
2005-09-26 11:55:00,1.17598,1.17608,1.17522,1.17574,443799998.0
2005-09-26 12:00:00,1.17583,1.17583,1.17569,1.1758,446100003.0
2005-09-26 12:05:00,1.17588,1.17648,1.17588,1.17648,485400001.0
2005-09-26 12:10:00,1.1765,1.17686,1.17645,1.17665,416499997.0
2005-09-26 12:15:00,1.17664,1.17675,1.17647,1.1766,459800003.0
2005-09-26 12:20:00,1.1766,1.17666,1.17637,1.17637,493600002.0
2005-09-26 12:25:00,1.17637,1.17645,1.176,1.17623,389000002.0
2005-09-26 12:30:00,1.17625,1.17632,1.17595,1.17624,348400000.0
2005-09-26 12:35:00,1.17635,1.17731,1.17625,1.17728,357600002.0
2005-09-26 12:40:00,1.17733,1.17747,1.17709,1.17718,473899999.0
2005-09-26 12:45:00,1.1772,1.1775,1.1771,1.17742,422400006.0
2005-09-26 12:50:00,1.1774,1.1776,1.17734,1.17734,380490002.0
2005-09-26 12:55:00,1.17729,1.17745,1.17726,1.17745,416999999.0
2005-09-26 13:00:00,1.1774,1.1776,1.17708,1.17708,482700010.0
2005-09-26 13:05:00,1.17705,1.17738,1.17705,1.17728,384700001.0
2005-09-26 13:10:00,1.1773,1.17783,1.17723,1.17783,300700000.0
2005-09-26 13:15:00,1.17797,1.17827,1.1779,1.1779,336700002.0
2005-09-26 13:20:00,1.17781,1.17791,1.17717,1.17727,367000000.0
2005-09-26 13:25:00,1.17718,1.1772,1.17688,1.17688,410800000.0
2005-09-26 13:30:00,1.17687,1.17687,1.17586,1.1761,477600007.0
2005-09-26 13:35:00,1.17603,1.17603,1.17569,1.17593,480300004.0
2005-09-26 13:40:00,1.17599,1.17668,1.17591,1.17653,502000001.0
2005-09-26 13:45:00,1.17655,1.17668,1.17655,1.17655,305899999.0
2005-09-26 13:50:00,1.17655,1.17689,1.17643,1.17663,408899998.0
2005-09-26 13:55:00,1.17655,1.17678,1.17648,1.17665,411899999.0
2005-09-26 14:00:00,1.17656,1.17701,1.17652,1.17665,408200004.0
2005-09-26 14:05:00,1.17667,1.17696,1.17667,1.17677,528200006.0
2005-09-26 14:10:00,1.17682,1.17733,1.17665,1.17726,532799996.0
2005-09-26 14:15:00,1.17727,1.17799,1.17718,1.17799,393600003.0
2005-09-26 14:20:00,1.17808,1.17811,1.17756,1.17756,443499999.0
2005-09-26 14:25:00,1.17756,1.17795,1.1773,1.1773,459200006.0
2005-09-26 14:30:00,1.17716,1.17728,1.1767,1.17673,291799999.0
2005-09-26 14:35:00,1.17673,1.17712,1.17663,1.17689,625600000.0
2005-09-26 14:40:00,1.17673,1.17675,1.17598,1.1761,207099999.0
2005-09-26 14:45:00,1.17621,1.17646,1.17613,1.17625,271099999.0
2005-09-26 14:50:00,1.17635,1.17662,1.17622,1.17656,460600007.0
2005-09-26 14:55:00,1.17668,1.17738,1.17668,1.17727,430599998.0
2005-09-26 15:00:00,1.17737,1.1789,1.17737,1.1784,327599997.0
2005-09-26 15:05:00,1.17865,1.17912,1.17865,1.17908,481999999.0
2005-09-26 15:10:00,1.179,1.17926,1.17842,1.17842,607400003.0
2005-09-26 15:15:00,1.17846,1.17892,1.17836,1.17885,389799999.0
2005-09-26 15:20:00,1.1788,1.17942,1.17874,1.17932,502300000.0
2005-09-26 15:25:00,1.17918,1.17947,1.17899,1.17905,324000001.0
2005-09-26 15:30:00,1.17884,1.17884,1.17831,1.17874,529399995.0
2005-09-26 15:35:00,1.17865,1.17865,1.17807,1.17812,543500001.0
2005-09-26 15:40:00,1.17797,1.17797,1.17735,1.17735,259700002.0
2005-09-26 15:45:00,1.17718,1.17731,1.1766,1.17661,358699998.0
2005-09-26 15:50:00,1.17661,1.17681,1.17634,1.17657,590699999.0
2005-09-26 15:55:00,1.17659,1.17718,1.17659,1.17704,283200001.0
2005-09-26 16:00:00,1.17713,1.17722,1.1769,1.17712,482699999.0
2005-09-26 16:05:00,1.17719,1.17735,1.17704,1.17732,401900003.0
2005-09-26 16:10:00,1.17728,1.17756,1.17712,1.17742,260700000.0
2005-09-26 16:15:00,1.17749,1.17777,1.17737,1.1777,330700002.0
2005-09-26 16:20:00,1.17765,1.17771,1.17737,1.17759,583500000.0
2005-09-26 16:25:00,1.17757,1.17757,1.17708,1.17715,491600001.0
2005-09-26 16:30:00,1.17715,1.17722,1.17661,1.17661,679600001.0
2005-09-26 16:35:00,1.17668,1.1767,1.17552,1.17609,445100002.0
2005-09-26 16:40:00,1.17607,1.17613,1.17431,1.17432,292899998.0
2005-09-26 16:45:00,1.17452,1.17467,1.17356,1.17365,440999999.0
2005-09-26 16:50:00,1.17363,1.17445,1.17351,1.17432,619500002.0
2005-09-26 16:55:00,1.17425,1.17455,1.17415,1.17449,230700000.0
2005-09-26 17:00:00,1.1746,1.17496,1.1746,1.17475,353600001.0
2005-09-26 17:05:00,1.17458,1.17458,1.17412,1.17452,499199999.0
2005-09-26 17:10:00,1.17469,1.17495,1.17423,1.1743,564500001.0
2005-09-26 17:15:00,1.17427,1.1745,1.17423,1.17423,301600001.0
2005-09-26 17:20:00,1.17419,1.17439,1.17401,1.17402,514700001.0
2005-09-26 17:25:00,1.17402,1.17411,1.17257,1.17257,409600001.0
2005-09-26 17:30:00,1.17246,1.173,1.17172,1.17172,380900003.0
2005-09-26 17:35:00,1.17169,1.17216,1.17118,1.17135,553999998.0
2005-09-26 17:40:00,1.17158,1.17183,1.17007,1.17016,385900003.0
2005-09-26 17:45:00,1.17023,1.1705,1.16951,1.17023,410399998.0
2005-09-26 17:50:00,1.1704,1.17084,1.17008,1.17078,356100002.0
2005-09-26 17:55:00,1.17056,1.17062,1.1699,1.17062,557799997.0
2005-09-26 18:00:00,1.17073,1.17075,1.17026,1.17054,2839500013.0
2005-09-26 18:05:00,1.17062,1.17173,1.17056,1.17163,4397700006.0
2005-09-26 18:10:00,1.1717,1.17191,1.17124,1.17125,2708800010.0
2005-09-26 18:15:00,1.1712,1.17164,1.17105,1.17144,2773300010.0
2005-09-26 18:20:00,1.17147,1.17161,1.1709,1.17091,2105699992.0
2005-09-26 18:25:00,1.17077,1.17077,1.17009,1.17045,2808200018.0
2005-09-26 18:30:00,1.17047,1.17093,1.1703,1.17093,2704300001.0
2005-09-26 18:35:00,1.17092,1.17092,1.17053,1.1707,1462899999.0
2005-09-26 18:40:00,1.17071,1.17105,1.1707,1.17105,2295290000.0
2005-09-26 18:45:00,1.17101,1.17101,1.17077,1.17095,991100002.0
2005-09-26 18:50:00,1.17099,1.17103,1.17069,1.17091,1066689996.0
2005-09-26 18:55:00,1.17095,1.17107,1.17085,1.17085,1997400011.0
2005-09-26 19:00:00,1.17086,1.17143,1.17083,1.17132,1089289999.0
2005-09-26 19:05:00,1.17137,1.17147,1.17103,1.17105,1960299998.0
2005-09-26 19:10:00,1.17112,1.17114,1.17076,1.17095,1162400005.0
2005-09-26 19:15:00,1.17098,1.17122,1.17088,1.171,1618600009.0
2005-09-26 19:20:00,1.171,1.171,1.17075,1.17082,691600005.0
2005-09-26 19:25:00,1.1709,1.171,1.17079,1.171,831600013.0
2005-09-26 19:30:00,1.17102,1.17102,1.17045,1.1705,644200000.0
2005-09-26 19:35:00,1.1705,1.17051,1.1696,1.1696,1363389992.0
2005-09-26 19:40:00,1.16963,1.16963,1.16911,1.16955,896700004.0
2005-09-26 19:45:00,1.1696,1.17032,1.16953,1.17002,465900002.0
2005-09-26 19:50:00,1.17002,1.17004,1.16967,1.1698,404800000.0
2005-09-26 19:55:00,1.16992,1.17003,1.16962,1.17001,940900004.0
2005-09-26 20:00:00,1.1701,1.1702,1.16971,1.16976,1031500006.0
2005-09-26 20:05:00,1.16976,1.17013,1.16967,1.17011,1138300003.0
2005-09-26 20:10:00,1.17008,1.17033,1.1699,1.17029,1185100010.0
2005-09-26 20:15:00,1.17032,1.17034,1.17009,1.17023,1755900007.0
2005-09-26 20:20:00,1.17023,1.17045,1.17012,1.17043,1853800000.0
2005-09-26 20:25:00,1.17052,1.17065,1.17039,1.17055,2086699991.0
2005-09-26 20:30:00,1.17053,1.17065,1.17053,1.17063,1328599994.0
2005-09-26 20:35:00,1.17065,1.17089,1.1705,1.17084,1546100005.0
2005-09-26 20:40:00,1.17087,1.17179,1.17057,1.17163,1520100003.0
2005-09-26 20:45:00,1.17158,1.17158,1.1711,1.17125,1109000001.0
2005-09-26 20:50:00,1.17118,1.17118,1.17067,1.17067,1077400006.0
2005-09-26 20:55:00,1.17077,1.1712,1.17077,1.17107,1573700004.0
2005-09-26 21:00:00,1.17108,1.1717,1.17093,1.1717,2988700003.0
2005-09-26 21:05:00,1.17172,1.17172,1.1713,1.17145,1550300005.0
2005-09-26 21:10:00,1.17148,1.17152,1.17135,1.17138,1815599989.0
2005-09-26 21:15:00,1.17135,1.17171,1.17135,1.17147,379700005.0
2005-09-26 21:20:00,1.17155,1.17164,1.17144,1.17164,567699992.0
2005-09-26 21:25:00,1.17174,1.17223,1.1717,1.1722,628800001.0
2005-09-26 21:30:00,1.17234,1.17245,1.17233,1.17238,576199997.0
2005-09-26 21:35:00,1.17238,1.17238,1.17209,1.17218,834300000.0
2005-09-26 21:40:00,1.17222,1.17234,1.17203,1.17221,631700001.0
2005-09-26 21:45:00,1.17217,1.17219,1.17198,1.17208,749600006.0
2005-09-26 21:50:00,1.17205,1.1721,1.17157,1.17157,735399995.0
2005-09-26 21:55:00,1.17163,1.17193,1.17163,1.17187,266300002.0
2005-09-26 22:00:00,1.17193,1.17225,1.17187,1.17212,967500003.0
2005-09-26 22:05:00,1.1721,1.17215,1.17195,1.17205,567800001.0
2005-09-26 22:10:00,1.17205,1.17212,1.17197,1.17202,553800003.0
2005-09-26 22:15:00,1.17207,1.17213,1.17175,1.17187,477000003.0
2005-09-26 22:20:00,1.1719,1.17195,1.17173,1.17187,639699994.0
2005-09-26 22:25:00,1.17189,1.17191,1.17167,1.17184,707799999.0
2005-09-26 22:30:00,1.17183,1.17199,1.17176,1.17183,656800005.0
2005-09-26 22:35:00,1.17188,1.17215,1.17188,1.17195,710900002.0
2005-09-26 22:40:00,1.17202,1.17205,1.1718,1.17195,635800001.0
2005-09-26 22:45:00,1.17203,1.17218,1.17184,1.17211,365600000.0
2005-09-26 22:50:00,1.17217,1.17221,1.17195,1.17195,704300005.0
2005-09-26 22:55:00,1.17205,1.17241,1.17195,1.17205,785799998.0
2005-09-26 23:00:00,1.17202,1.17235,1.17183,1.17211,530899999.0
2005-09-26 23:05:00,1.17219,1.17228,1.17174,1.17189,518099997.0
2005-09-26 23:10:00,1.17199,1.17209,1.17162,1.17179,468500001.0
2005-09-26 23:15:00,1.17189,1.17208,1.17164,1.17203,587200003.0
2005-09-26 23:20:00,1.172,1.17202,1.17162,1.17177,671400000.0
2005-09-26 23:25:00,1.17183,1.17226,1.17161,1.17206,670500003.0
2005-09-26 23:30:00,1.17201,1.17224,1.17184,1.17217,553900006.0
2005-09-26 23:35:00,1.17189,1.17235,1.17189,1.17209,706090000.0
2005-09-26 23:40:00,1.17198,1.17228,1.1719,1.17194,666899999.0
2005-09-26 23:45:00,1.17193,1.17193,1.17157,1.17181,319200001.0
2005-09-26 23:50:00,1.17165,1.17217,1.17158,1.17183,550000004.0
2005-09-26 23:55:00,1.1719,1.17212,1.17171,1.17191,564299998.0
2005-09-27 00:00:00,1.17215,1.17238,1.17205,1.1723,304499999.0
2005-09-27 00:05:00,1.17225,1.17235,1.17205,1.17215,426700000.0
2005-09-27 00:10:00,1.17202,1.17209,1.17141,1.17147,378400005.0
2005-09-27 00:15:00,1.17131,1.17155,1.17119,1.17155,542900003.0
2005-09-27 00:20:00,1.17152,1.17165,1.17129,1.1716,467189995.0
2005-09-27 00:25:00,1.17153,1.17153,1.17115,1.17115,408700002.0
2005-09-27 00:30:00,1.17115,1.17137,1.17112,1.17137,276099997.0
2005-09-27 00:35:00,1.17136,1.17176,1.17134,1.17165,391999998.0
2005-09-27 00:40:00,1.17179,1.17184,1.17145,1.1715,385900003.0
2005-09-27 00:45:00,1.17166,1.17178,1.17157,1.17167,490600001.0
2005-09-27 00:50:00,1.1717,1.17183,1.17156,1.17172,474500001.0
2005-09-27 00:55:00,1.17164,1.17191,1.1715,1.17191,521000000.0
2005-09-27 01:00:00,1.17191,1.17191,1.17169,1.1718,520799999.0
2005-09-27 01:05:00,1.17185,1.17194,1.17162,1.17177,521400009.0
2005-09-27 01:10:00,1.17182,1.17194,1.17141,1.17156,250600003.0
2005-09-27 01:15:00,1.1714,1.17145,1.17114,1.1714,378900003.0
2005-09-27 01:20:00,1.17132,1.17163,1.17089,1.17101,461899999.0
2005-09-27 01:25:00,1.17087,1.17087,1.17033,1.1704,478199995.0
2005-09-27 01:30:00,1.1704,1.17071,1.17032,1.17045,375100002.0
2005-09-27 01:35:00,1.17049,1.17069,1.17018,1.17046,438000004.0
2005-09-27 01:40:00,1.17042,1.17056,1.17007,1.17014,268199999.0
2005-09-27 01:45:00,1.17023,1.17032,1.16981,1.17005,366300004.0
2005-09-27 01:50:00,1.17016,1.17028,1.1699,1.17,467300001.0
2005-09-27 01:55:00,1.16986,1.17023,1.16955,1.17014,452300002.0
2005-09-27 02:00:00,1.17003,1.1701,1.16945,1.16945,345400001.0
2005-09-27 02:05:00,1.17005,1.17025,1.16992,1.17009,406200000.0
2005-09-27 02:10:00,1.17008,1.17033,1.17008,1.17033,220299996.0
2005-09-27 02:15:00,1.17043,1.17043,1.17018,1.17023,297199998.0
2005-09-27 02:20:00,1.17015,1.17038,1.17,1.17,402500003.0
2005-09-27 02:25:00,1.17025,1.17052,1.17003,1.17035,485600005.0
2005-09-27 02:30:00,1.17043,1.17059,1.17004,1.17038,490800000.0
2005-09-27 02:35:00,1.17041,1.17051,1.17008,1.17042,376800002.0
2005-09-27 02:40:00,1.17033,1.17046,1.17029,1.17046,190900002.0
2005-09-27 02:45:00,1.17045,1.17075,1.17045,1.1707,304500004.0
2005-09-27 02:50:00,1.17068,1.17068,1.17018,1.17024,257600001.0
2005-09-27 02:55:00,1.17022,1.1703,1.16999,1.17014,266700000.0
2005-09-27 03:00:00,1.17024,1.1704,1.1702,1.17023,406899998.0
2005-09-27 03:05:00,1.17025,1.17055,1.17,1.1702,367500002.0
2005-09-27 03:10:00,1.17054,1.17072,1.17022,1.17041,399599999.0
2005-09-27 03:15:00,1.17037,1.17045,1.16995,1.16995,269000000.0
2005-09-27 03:20:00,1.16972,1.16985,1.16945,1.16969,329700002.0
2005-09-27 03:25:00,1.16992,1.17008,1.16916,1.16921,337300001.0
2005-09-27 03:30:00,1.16934,1.1696,1.16891,1.16908,384100002.0
2005-09-27 03:35:00,1.16895,1.16918,1.16884,1.16902,460200002.0
2005-09-27 03:40:00,1.16897,1.16978,1.16897,1.16978,244700004.0
2005-09-27 03:45:00,1.16991,1.17058,1.16965,1.17058,511200002.0
2005-09-27 03:50:00,1.17055,1.17062,1.1703,1.17038,282600000.0
2005-09-27 03:55:00,1.17037,1.17047,1.17019,1.17045,366100006.0
2005-09-27 04:00:00,1.17042,1.17075,1.17042,1.17065,273500004.0
2005-09-27 04:05:00,1.17072,1.17083,1.17048,1.17063,347999996.0
2005-09-27 04:10:00,1.17067,1.17135,1.17027,1.17125,632799999.0
2005-09-27 04:15:00,1.17125,1.17137,1.17088,1.17123,358199998.0
2005-09-27 04:20:00,1.17113,1.17135,1.17082,1.1712,564700000.0
2005-09-27 04:25:00,1.17125,1.17172,1.17118,1.17155,443199998.0
2005-09-27 04:30:00,1.17165,1.17175,1.17155,1.1717,314500002.0
2005-09-27 04:35:00,1.17165,1.17175,1.17129,1.17174,641100006.0
2005-09-27 04:40:00,1.1717,1.17199,1.1717,1.17185,293600002.0
2005-09-27 04:45:00,1.17183,1.17199,1.17152,1.17184,581800005.0
2005-09-27 04:50:00,1.17185,1.17198,1.17167,1.17183,338100003.0
2005-09-27 04:55:00,1.17175,1.17206,1.17154,1.17183,444100000.0
2005-09-27 05:00:00,1.17193,1.17207,1.17185,1.172,465800003.0
2005-09-27 05:05:00,1.172,1.17202,1.1717,1.17173,194099999.0
2005-09-27 05:10:00,1.17179,1.17192,1.1716,1.1719,494600004.0
2005-09-27 05:15:00,1.17182,1.17216,1.17179,1.17192,456900005.0
2005-09-27 05:20:00,1.17208,1.17208,1.17169,1.17169,284400001.0
2005-09-27 05:25:00,1.1717,1.17184,1.17129,1.17151,249900002.0
2005-09-27 05:30:00,1.17145,1.17175,1.17145,1.17152,290400002.0
2005-09-27 05:35:00,1.17156,1.17156,1.17109,1.17127,336500003.0
2005-09-27 05:40:00,1.1713,1.17153,1.17054,1.17105,292599999.0
2005-09-27 05:45:00,1.171,1.17139,1.17042,1.17137,469499995.0
2005-09-27 05:50:00,1.1714,1.17165,1.1713,1.17134,527800002.0
2005-09-27 05:55:00,1.1713,1.17135,1.17093,1.17125,346000000.0
2005-09-27 06:00:00,1.17132,1.17142,1.17103,1.17125,474100001.0
2005-09-27 06:05:00,1.17149,1.17149,1.17105,1.17142,561800000.0
2005-09-27 06:10:00,1.17158,1.17178,1.17138,1.17178,505300002.0
2005-09-27 06:15:00,1.17178,1.17199,1.17133,1.17136,518800009.0
2005-09-27 06:20:00,1.17135,1.17194,1.17108,1.17142,686000006.0
2005-09-27 06:25:00,1.17135,1.17188,1.17134,1.17185,348299997.0
2005-09-27 06:30:00,1.17173,1.17182,1.17138,1.1718,434100002.0
2005-09-27 06:35:00,1.17155,1.17185,1.17137,1.17161,391000000.0
2005-09-27 06:40:00,1.17185,1.17185,1.17157,1.17165,516100000.0
2005-09-27 06:45:00,1.17159,1.17181,1.17131,1.1717,464299999.0
2005-09-27 06:50:00,1.17161,1.17175,1.17126,1.1716,421099999.0
2005-09-27 06:55:00,1.17165,1.17165,1.1715,1.1716,365100002.0
2005-09-27 07:00:00,1.17158,1.17185,1.17158,1.1717,394999998.0
2005-09-27 07:05:00,1.17166,1.17198,1.17151,1.17175,341499999.0
2005-09-27 07:10:00,1.1718,1.17185,1.17161,1.17173,193300000.0
2005-09-27 07:15:00,1.17169,1.1718,1.17154,1.1718,351190003.0
2005-09-27 07:20:00,1.17175,1.17187,1.17132,1.17181,352300001.0
2005-09-27 07:25:00,1.1719,1.17195,1.17147,1.1719,324999997.0
2005-09-27 07:30:00,1.17185,1.17214,1.17174,1.17197,619600001.0
2005-09-27 07:35:00,1.17195,1.17218,1.17169,1.17192,454299997.0
2005-09-27 07:40:00,1.17195,1.17213,1.17152,1.172,548900000.0
2005-09-27 07:45:00,1.17192,1.17224,1.17176,1.17213,511300003.0
2005-09-27 07:50:00,1.17198,1.17217,1.17179,1.17212,488400001.0
2005-09-27 07:55:00,1.17215,1.17215,1.17194,1.17198,232299997.0
2005-09-27 08:00:00,1.17194,1.17241,1.17194,1.17241,248999999.0
2005-09-27 08:05:00,1.17238,1.1724,1.172,1.1721,371499999.0
2005-09-27 08:10:00,1.17222,1.17271,1.17217,1.17267,296400003.0
2005-09-27 08:15:00,1.17268,1.17347,1.17261,1.17324,377699997.0
2005-09-27 08:20:00,1.17319,1.17319,1.1725,1.17303,511900002.0
2005-09-27 08:25:00,1.17292,1.17292,1.17208,1.17215,403699999.0
2005-09-27 08:30:00,1.17207,1.17238,1.17195,1.17237,533200001.0
2005-09-27 08:35:00,1.17247,1.17273,1.17189,1.17273,482300001.0
2005-09-27 08:40:00,1.17277,1.1728,1.17253,1.17259,285900005.0
2005-09-27 08:45:00,1.17265,1.17283,1.17247,1.17279,444900003.0
2005-09-27 08:50:00,1.17265,1.17292,1.17253,1.17285,415600004.0
2005-09-27 08:55:00,1.17279,1.17285,1.1722,1.1722,544600002.0
2005-09-27 09:00:00,1.17219,1.17297,1.17219,1.17282,440400000.0
2005-09-27 09:05:00,1.17282,1.17289,1.17251,1.17258,428199997.0
2005-09-27 09:10:00,1.17257,1.17274,1.17227,1.17227,488800001.0
2005-09-27 09:15:00,1.17225,1.17239,1.17188,1.17191,385099995.0
2005-09-27 09:20:00,1.17205,1.17257,1.17204,1.17245,306799997.0
2005-09-27 09:25:00,1.17255,1.17286,1.17202,1.1722,322500004.0
2005-09-27 09:30:00,1.17231,1.17273,1.17231,1.17273,228000001.0
2005-09-27 09:35:00,1.17278,1.17289,1.17257,1.1727,514700003.0
2005-09-27 09:40:00,1.1727,1.17287,1.1726,1.1726,270799999.0
2005-09-27 09:45:00,1.17251,1.17301,1.17246,1.17281,402899997.0
2005-09-27 09:50:00,1.17272,1.17303,1.17233,1.17235,374600002.0
2005-09-27 09:55:00,1.1723,1.1723,1.17203,1.17212,359900000.0
2005-09-27 10:00:00,1.17202,1.1723,1.17156,1.17164,414399998.0
2005-09-27 10:05:00,1.17149,1.17169,1.17074,1.17169,280800000.0
2005-09-27 10:10:00,1.17143,1.17143,1.17092,1.17118,374699998.0
2005-09-27 10:15:00,1.17123,1.17154,1.17075,1.17108,628100001.0
2005-09-27 10:20:00,1.17127,1.17135,1.17087,1.17126,484100001.0
2005-09-27 10:25:00,1.17142,1.1728,1.1714,1.17249,461800002.0
2005-09-27 10:30:00,1.1725,1.17259,1.17123,1.17146,435299995.0
2005-09-27 10:35:00,1.17142,1.1724,1.17142,1.17214,522200000.0
2005-09-27 10:40:00,1.1722,1.17242,1.17161,1.17177,488999999.0
2005-09-27 10:45:00,1.17177,1.17209,1.17121,1.17209,533500008.0
2005-09-27 10:50:00,1.17211,1.17221,1.17184,1.17221,491599996.0
2005-09-27 10:55:00,1.1723,1.17338,1.1723,1.17315,557499998.0
2005-09-27 11:00:00,1.17314,1.17314,1.17243,1.1726,463300002.0
2005-09-27 11:05:00,1.17253,1.17253,1.17213,1.17248,470100001.0
2005-09-27 11:10:00,1.17251,1.17305,1.17248,1.17291,459700003.0
2005-09-27 11:15:00,1.17297,1.17355,1.17297,1.17307,503500002.0
2005-09-27 11:20:00,1.1731,1.1742,1.17302,1.17419,593000000.0
2005-09-27 11:25:00,1.17429,1.17445,1.17416,1.17423,535000001.0
2005-09-27 11:30:00,1.17432,1.17461,1.17424,1.17448,521300006.0
2005-09-27 11:35:00,1.17449,1.17462,1.17435,1.17453,509200000.0
2005-09-27 11:40:00,1.1745,1.17465,1.1744,1.17457,511800000.0
2005-09-27 11:45:00,1.17465,1.17465,1.17404,1.17404,350400003.0
2005-09-27 11:50:00,1.17404,1.17439,1.17372,1.17431,742799996.0
2005-09-27 11:55:00,1.17452,1.17456,1.17423,1.17439,458999995.0
2005-09-27 12:00:00,1.17443,1.1745,1.1743,1.17448,370000001.0
2005-09-27 12:05:00,1.17454,1.17481,1.17454,1.17477,363199998.0
2005-09-27 12:10:00,1.17473,1.17474,1.17455,1.17455,406099998.0
2005-09-27 12:15:00,1.17455,1.17477,1.1745,1.1747,466000003.0
2005-09-27 12:20:00,1.1747,1.17493,1.17465,1.17475,424799999.0
2005-09-27 12:25:00,1.17474,1.17479,1.17453,1.1746,620300000.0
2005-09-27 12:30:00,1.17455,1.17471,1.1745,1.17455,327300004.0
2005-09-27 12:35:00,1.17465,1.17465,1.17455,1.1746,373700004.0
2005-09-27 12:40:00,1.17465,1.17465,1.17452,1.17458,607600002.0
2005-09-27 12:45:00,1.17459,1.17578,1.17446,1.17553,423400001.0
2005-09-27 12:50:00,1.17565,1.17566,1.17504,1.17521,282099998.0
2005-09-27 12:55:00,1.1751,1.1751,1.17413,1.17422,460600006.0
2005-09-27 13:00:00,1.17405,1.17438,1.17397,1.17428,356499996.0
2005-09-27 13:05:00,1.17418,1.17418,1.17323,1.17339,488700007.0
2005-09-27 13:10:00,1.1734,1.17357,1.17318,1.17326,307900005.0
2005-09-27 13:15:00,1.17334,1.1736,1.17332,1.17353,430599997.0
2005-09-27 13:20:00,1.17349,1.17358,1.17328,1.17345,387300002.0
2005-09-27 13:25:00,1.17347,1.1736,1.17338,1.17345,306799999.0
2005-09-27 13:30:00,1.1735,1.17377,1.17345,1.17373,548100000.0
2005-09-27 13:35:00,1.17375,1.17408,1.1737,1.17403,359600001.0
2005-09-27 13:40:00,1.17395,1.17408,1.1736,1.1736,583400001.0
2005-09-27 13:45:00,1.17372,1.17422,1.17372,1.17405,411500003.0
2005-09-27 13:50:00,1.17406,1.17406,1.17375,1.1738,294100001.0
2005-09-27 13:55:00,1.17375,1.17415,1.1737,1.17415,510000005.0
2005-09-27 14:00:00,1.17394,1.17418,1.1738,1.1738,329400002.0
2005-09-27 14:05:00,1.17385,1.17399,1.17356,1.17361,356199999.0
2005-09-27 14:10:00,1.17359,1.17359,1.17307,1.17347,566900001.0
2005-09-27 14:15:00,1.17345,1.17419,1.17345,1.17405,258200000.0
2005-09-27 14:20:00,1.174,1.17405,1.17346,1.17373,559100000.0
2005-09-27 14:25:00,1.17382,1.17401,1.17357,1.17377,624300004.0
2005-09-27 14:30:00,1.17377,1.1741,1.1737,1.17393,399000000.0
2005-09-27 14:35:00,1.17387,1.17389,1.17322,1.1733,386599999.0
2005-09-27 14:40:00,1.17337,1.17351,1.17325,1.17336,406399999.0
2005-09-27 14:45:00,1.17348,1.17424,1.17335,1.17424,342100002.0
2005-09-27 14:50:00,1.17454,1.17537,1.17442,1.17498,443500002.0
2005-09-27 14:55:00,1.17505,1.17609,1.17492,1.176,460600004.0
2005-09-27 15:00:00,1.17588,1.17588,1.1747,1.17473,433700004.0
2005-09-27 15:05:00,1.17465,1.17648,1.17453,1.1762,413000005.0
2005-09-27 15:10:00,1.17622,1.17641,1.17582,1.17634,487800002.0
2005-09-27 15:15:00,1.17627,1.17687,1.17583,1.17682,479300001.0
2005-09-27 15:20:00,1.17677,1.177,1.17627,1.177,557900000.0
2005-09-27 15:25:00,1.17697,1.17711,1.17672,1.17703,328999999.0
2005-09-27 15:30:00,1.17701,1.17714,1.17681,1.17684,425700008.0
2005-09-27 15:35:00,1.17685,1.17811,1.17685,1.17795,564800006.0
2005-09-27 15:40:00,1.17803,1.17808,1.17735,1.17742,453100004.0
2005-09-27 15:45:00,1.17735,1.17756,1.17704,1.17726,382200002.0
2005-09-27 15:50:00,1.17728,1.17728,1.17648,1.17648,424399999.0
2005-09-27 15:55:00,1.17628,1.17628,1.17587,1.17599,478799998.0
2005-09-27 16:00:00,1.1763,1.17672,1.17603,1.17644,528399998.0
2005-09-27 16:05:00,1.17657,1.17743,1.17627,1.17743,487700000.0
2005-09-27 16:10:00,1.1776,1.17899,1.17758,1.17872,547400003.0
2005-09-27 16:15:00,1.17861,1.1787,1.17729,1.17778,611900001.0
2005-09-27 16:20:00,1.17795,1.17857,1.17795,1.17844,471399997.0
2005-09-27 16:25:00,1.17837,1.17879,1.17756,1.17779,442999999.0
2005-09-27 16:30:00,1.17792,1.17856,1.17762,1.17798,725499998.0
2005-09-27 16:35:00,1.17811,1.17892,1.17795,1.17875,502600003.0
2005-09-27 16:40:00,1.17871,1.17878,1.1783,1.1783,323300000.0
2005-09-27 16:45:00,1.17823,1.17844,1.17783,1.17844,454500006.0
2005-09-27 16:50:00,1.17837,1.17837,1.17783,1.17803,628499998.0
2005-09-27 16:55:00,1.17812,1.17865,1.17812,1.17865,388600005.0
2005-09-27 17:00:00,1.17864,1.17879,1.17815,1.17876,435600001.0
2005-09-27 17:05:00,1.17877,1.17899,1.17827,1.17837,255100000.0
2005-09-27 17:10:00,1.17833,1.1787,1.17828,1.17862,411200002.0
2005-09-27 17:15:00,1.17858,1.17908,1.17848,1.17848,324600001.0
2005-09-27 17:20:00,1.17845,1.17868,1.17841,1.17868,507900000.0
2005-09-27 17:25:00,1.1788,1.179,1.17857,1.17857,452300002.0
2005-09-27 17:30:00,1.17857,1.17888,1.17837,1.17837,333199998.0
2005-09-27 17:35:00,1.17828,1.1785,1.17828,1.17842,520200004.0
2005-09-27 17:40:00,1.17845,1.17845,1.1782,1.17834,390000003.0
2005-09-27 17:45:00,1.17833,1.17886,1.17827,1.17886,219300002.0
2005-09-27 17:50:00,1.179,1.17904,1.17864,1.17891,301899999.0
2005-09-27 17:55:00,1.17887,1.17887,1.17732,1.17745,568099999.0
2005-09-27 18:00:00,1.17743,1.1776,1.1772,1.17724,2802590009.0
2005-09-27 18:05:00,1.17731,1.17848,1.17725,1.1784,4838000021.0
2005-09-27 18:10:00,1.17855,1.17984,1.17855,1.17978,2409100010.0
2005-09-27 18:15:00,1.17972,1.18041,1.17972,1.18033,2797699994.0
2005-09-27 18:20:00,1.18033,1.18049,1.17956,1.17959,1920500006.0
2005-09-27 18:25:00,1.17955,1.18013,1.17949,1.17978,2835400011.0
2005-09-27 18:30:00,1.1798,1.18041,1.17963,1.18035,2501990004.0
2005-09-27 18:35:00,1.18033,1.18084,1.18012,1.18073,1563399994.0
2005-09-27 18:40:00,1.18068,1.18068,1.17973,1.17981,2463099999.0
2005-09-27 18:45:00,1.17985,1.17995,1.17955,1.1796,1011200002.0
2005-09-27 18:50:00,1.17956,1.17963,1.179,1.17906,1100100001.0
2005-09-27 18:55:00,1.17903,1.17921,1.1781,1.17855,1832500009.0
2005-09-27 19:00:00,1.17865,1.17881,1.17825,1.17827,1299800006.0
2005-09-27 19:05:00,1.17832,1.17841,1.17801,1.17821,1894600006.0
2005-09-27 19:10:00,1.17826,1.17854,1.17814,1.17842,1163600000.0
2005-09-27 19:15:00,1.17838,1.17868,1.17814,1.17828,1725200004.0
2005-09-27 19:20:00,1.1783,1.1783,1.1778,1.17792,787099992.0
2005-09-27 19:25:00,1.17799,1.17819,1.17782,1.17785,867300000.0
2005-09-27 19:30:00,1.17785,1.17785,1.17735,1.17735,557500000.0
2005-09-27 19:35:00,1.17741,1.17835,1.17739,1.17833,1007200000.0
2005-09-27 19:40:00,1.17835,1.17841,1.17796,1.17796,817700002.0
2005-09-27 19:45:00,1.178,1.178,1.17686,1.17697,561699998.0
2005-09-27 19:50:00,1.17702,1.17757,1.17699,1.17757,275100001.0
2005-09-27 19:55:00,1.17766,1.17768,1.17746,1.17755,862900005.0
2005-09-27 20:00:00,1.17753,1.17753,1.17718,1.17718,1073499998.0
2005-09-27 20:05:00,1.17718,1.17731,1.17696,1.17711,999599999.0
2005-09-27 20:10:00,1.17708,1.17723,1.17698,1.17718,1130200002.0
2005-09-27 20:15:00,1.17723,1.17741,1.17711,1.17723,2016400007.0
2005-09-27 20:20:00,1.17734,1.17755,1.17732,1.17738,2275800000.0
2005-09-27 20:25:00,1.1774,1.17746,1.17715,1.17723,1704499996.0
2005-09-27 20:30:00,1.17722,1.17755,1.17722,1.17744,1216700001.0
2005-09-27 20:35:00,1.1774,1.17742,1.17722,1.17727,1453089994.0
2005-09-27 20:40:00,1.17725,1.17742,1.17711,1.17733,1589999997.0
2005-09-27 20:45:00,1.17729,1.17744,1.17715,1.17743,1152699993.0
2005-09-27 20:50:00,1.17744,1.17779,1.17684,1.17703,986099992.0
2005-09-27 20:55:00,1.17713,1.17724,1.1767,1.17717,1760400017.0
2005-09-27 21:00:00,1.17705,1.17718,1.17637,1.17695,2697300017.0
2005-09-27 21:05:00,1.1769,1.17695,1.17629,1.17655,1808900005.0
2005-09-27 21:10:00,1.17651,1.17651,1.17635,1.17647,1707299999.0
2005-09-27 21:15:00,1.17645,1.17646,1.1762,1.17625,540300002.0
2005-09-27 21:20:00,1.17625,1.17715,1.17625,1.17715,349299995.0
2005-09-27 21:25:00,1.1775,1.17774,1.17727,1.17765,851000007.0
2005-09-27 21:30:00,1.17763,1.17769,1.17706,1.1774,770899995.0
2005-09-27 21:35:00,1.17717,1.17757,1.17691,1.17749,695699995.0
2005-09-27 21:40:00,1.17747,1.1777,1.17671,1.17717,836800001.0
2005-09-27 21:45:00,1.17733,1.1775,1.17726,1.17743,744700001.0
2005-09-27 21:50:00,1.17743,1.17747,1.17732,1.17735,722300003.0
2005-09-27 21:55:00,1.1774,1.1775,1.17711,1.17713,395600006.0
2005-09-27 22:00:00,1.17704,1.17722,1.17689,1.17708,1148100004.0
2005-09-27 22:05:00,1.17676,1.17716,1.17671,1.17698,736100004.0
2005-09-27 22:10:00,1.17696,1.17725,1.17652,1.17714,496500002.0
2005-09-27 22:15:00,1.17718,1.17718,1.17655,1.17666,606500001.0
2005-09-27 22:20:00,1.17709,1.17712,1.17668,1.17677,661100010.0
2005-09-27 22:25:00,1.17675,1.17695,1.17665,1.17685,782099996.0
2005-09-27 22:30:00,1.17688,1.17717,1.1767,1.17673,788899999.0
2005-09-27 22:35:00,1.17675,1.17697,1.17656,1.17656,538700001.0
2005-09-27 22:40:00,1.17676,1.17706,1.17663,1.177,649600002.0
2005-09-27 22:45:00,1.17705,1.17719,1.17704,1.17713,396400000.0
2005-09-27 22:50:00,1.17692,1.17726,1.17681,1.17708,570599999.0
2005-09-27 22:55:00,1.17713,1.17745,1.17692,1.17725,692600005.0
2005-09-27 23:00:00,1.17712,1.17792,1.17712,1.17756,421299998.0
2005-09-27 23:05:00,1.17785,1.17796,1.17715,1.17724,458500000.0
2005-09-27 23:10:00,1.17775,1.17783,1.1773,1.17746,489200002.0
2005-09-27 23:15:00,1.17746,1.17784,1.17723,1.1778,308000000.0
2005-09-27 23:20:00,1.1778,1.17811,1.17731,1.17803,668199997.0
2005-09-27 23:25:00,1.17818,1.17832,1.17777,1.17817,571100003.0
2005-09-27 23:30:00,1.17765,1.17815,1.17757,1.17772,430500000.0
2005-09-27 23:35:00,1.17787,1.17818,1.1776,1.17767,520900003.0
2005-09-27 23:40:00,1.17772,1.17783,1.17723,1.17756,575400003.0
2005-09-27 23:45:00,1.17775,1.17775,1.17736,1.17752,675600003.0
2005-09-27 23:50:00,1.17758,1.17788,1.17744,1.17788,646000000.0
2005-09-27 23:55:00,1.17777,1.17797,1.17759,1.17785,447400002.0
2005-09-28 00:00:00,1.17805,1.17806,1.17762,1.17799,358499998.0
2005-09-28 00:05:00,1.17795,1.1781,1.17768,1.1781,439200004.0
2005-09-28 00:10:00,1.17794,1.17805,1.17761,1.1777,526499999.0
2005-09-28 00:15:00,1.17808,1.17812,1.17788,1.17812,486699995.0
2005-09-28 00:20:00,1.17808,1.17839,1.17799,1.17815,488099998.0
2005-09-28 00:25:00,1.17837,1.17845,1.17808,1.17826,486299997.0
2005-09-28 00:30:00,1.17835,1.1784,1.17786,1.17807,304700000.0
2005-09-28 00:35:00,1.17795,1.17828,1.1778,1.178,457499996.0
2005-09-28 00:40:00,1.17807,1.17815,1.17805,1.1781,315099998.0
2005-09-28 00:45:00,1.1781,1.17815,1.17765,1.17796,346000003.0
2005-09-28 00:50:00,1.17808,1.17815,1.17784,1.17784,608099991.0
2005-09-28 00:55:00,1.17774,1.17775,1.17752,1.1777,496799997.0
2005-09-28 01:00:00,1.17771,1.17785,1.17744,1.17762,516500006.0
2005-09-28 01:05:00,1.1776,1.17782,1.17735,1.17782,475499997.0
2005-09-28 01:10:00,1.17765,1.1778,1.17743,1.17749,297000003.0
2005-09-28 01:15:00,1.17745,1.17783,1.1774,1.1778,408700002.0
2005-09-28 01:20:00,1.1777,1.17806,1.17766,1.17792,229600004.0
2005-09-28 01:25:00,1.17797,1.17805,1.17753,1.178,262099997.0
2005-09-28 01:30:00,1.17785,1.17818,1.1778,1.17818,194899997.0
2005-09-28 01:35:00,1.17831,1.17832,1.1777,1.17832,310999997.0
2005-09-28 01:40:00,1.1782,1.17848,1.17807,1.17818,381600000.0
2005-09-28 01:45:00,1.17833,1.1784,1.17787,1.17837,471599999.0
2005-09-28 01:50:00,1.17817,1.17825,1.17768,1.178,289999996.0
2005-09-28 01:55:00,1.17793,1.17794,1.17741,1.17779,445500000.0
2005-09-28 02:00:00,1.17771,1.17777,1.1772,1.17752,510199998.0
2005-09-28 02:05:00,1.17758,1.17758,1.17695,1.17695,417400004.0
2005-09-28 02:10:00,1.17701,1.17723,1.17701,1.1772,193700000.0
2005-09-28 02:15:00,1.17697,1.17725,1.17663,1.17693,536100003.0
2005-09-28 02:20:00,1.17685,1.17725,1.17662,1.17721,572200009.0
2005-09-28 02:25:00,1.17714,1.17715,1.17665,1.17695,322000003.0
2005-09-28 02:30:00,1.17712,1.17721,1.17653,1.17659,367000002.0
2005-09-28 02:35:00,1.1766,1.17709,1.17645,1.17658,437700004.0
2005-09-28 02:40:00,1.17657,1.17675,1.17616,1.1767,410699998.0
2005-09-28 02:45:00,1.17677,1.17695,1.17665,1.17684,335699998.0
2005-09-28 02:50:00,1.17685,1.17742,1.17685,1.17742,226600000.0
2005-09-28 02:55:00,1.17751,1.17751,1.17681,1.17703,562200004.0
2005-09-28 03:00:00,1.17715,1.17755,1.17711,1.17739,454399998.0
2005-09-28 03:05:00,1.1771,1.17741,1.17691,1.17709,346700003.0
2005-09-28 03:10:00,1.17727,1.17735,1.1771,1.17725,212500000.0
2005-09-28 03:15:00,1.17725,1.17746,1.17679,1.17737,405500001.0
2005-09-28 03:20:00,1.17742,1.17772,1.17731,1.17772,442500005.0
2005-09-28 03:25:00,1.1778,1.17797,1.17722,1.17792,405799995.0
2005-09-28 03:30:00,1.17797,1.17901,1.17785,1.17901,329399999.0
2005-09-28 03:35:00,1.17889,1.18021,1.17876,1.18021,482800000.0
2005-09-28 03:40:00,1.1802,1.18075,1.18005,1.18005,558600006.0
2005-09-28 03:45:00,1.18011,1.18033,1.17982,1.18025,361400003.0
2005-09-28 03:50:00,1.18025,1.18025,1.17953,1.17991,400500004.0
2005-09-28 03:55:00,1.17993,1.18021,1.17984,1.18021,271800004.0
2005-09-28 04:00:00,1.17986,1.1802,1.17979,1.18001,321699997.0
2005-09-28 04:05:00,1.1801,1.1801,1.17985,1.17992,157299997.0
2005-09-28 04:10:00,1.17992,1.18002,1.17957,1.17957,336199997.0
2005-09-28 04:15:00,1.17985,1.17999,1.17956,1.17973,268799998.0
2005-09-28 04:20:00,1.18005,1.18009,1.1796,1.17992,489600002.0
2005-09-28 04:25:00,1.18013,1.18018,1.1799,1.18005,269599998.0
2005-09-28 04:30:00,1.17978,1.18037,1.17965,1.1802,474599994.0
2005-09-28 04:35:00,1.18022,1.18025,1.18011,1.18022,469800005.0
2005-09-28 04:40:00,1.18018,1.18027,1.17958,1.18027,400499999.0
2005-09-28 04:45:00,1.18017,1.18024,1.17985,1.17995,449900000.0
2005-09-28 04:50:00,1.17995,1.18005,1.17937,1.17982,269100000.0
2005-09-28 04:55:00,1.17992,1.18,1.17954,1.17954,499199998.0
2005-09-28 05:00:00,1.18003,1.18011,1.17958,1.17974,261899997.0
2005-09-28 05:05:00,1.17965,1.1799,1.17932,1.17933,376400001.0
2005-09-28 05:10:00,1.17934,1.17949,1.17849,1.17852,299200003.0
2005-09-28 05:15:00,1.17848,1.17884,1.17803,1.17873,556000000.0
2005-09-28 05:20:00,1.17893,1.17935,1.17883,1.17935,195100002.0
2005-09-28 05:25:00,1.1793,1.17972,1.1793,1.1794,327900001.0
2005-09-28 05:30:00,1.17929,1.17941,1.17909,1.17909,342800000.0
2005-09-28 05:35:00,1.1791,1.17928,1.1789,1.1791,353200002.0
2005-09-28 05:40:00,1.17895,1.17971,1.17878,1.17958,228799998.0
2005-09-28 05:45:00,1.17953,1.17989,1.17949,1.17963,618500006.0
2005-09-28 05:50:00,1.17957,1.1797,1.1793,1.1793,381200001.0
2005-09-28 05:55:00,1.1793,1.1794,1.17902,1.17935,269199998.0
2005-09-28 06:00:00,1.17928,1.17939,1.17894,1.17933,382900000.0
2005-09-28 06:05:00,1.17945,1.17959,1.17932,1.17952,436100004.0
2005-09-28 06:10:00,1.17963,1.17965,1.17911,1.17917,507600007.0
2005-09-28 06:15:00,1.17906,1.17923,1.17863,1.17863,472200001.0
2005-09-28 06:20:00,1.17897,1.17928,1.17896,1.17928,289799998.0
2005-09-28 06:25:00,1.17925,1.17961,1.1791,1.17932,360200001.0
2005-09-28 06:30:00,1.17926,1.17958,1.17896,1.17958,351000001.0
2005-09-28 06:35:00,1.17938,1.1796,1.1791,1.17925,448990000.0
2005-09-28 06:40:00,1.17965,1.17967,1.17901,1.1794,482800000.0
2005-09-28 06:45:00,1.17943,1.17955,1.17909,1.17924,301200003.0
2005-09-28 06:50:00,1.17918,1.17918,1.1788,1.1791,273400000.0
2005-09-28 06:55:00,1.17915,1.17915,1.17892,1.17908,450500002.0
2005-09-28 07:00:00,1.17905,1.17928,1.17885,1.17908,447200001.0
2005-09-28 07:05:00,1.17908,1.17951,1.17905,1.17915,326600000.0
2005-09-28 07:10:00,1.17927,1.17993,1.17927,1.1798,330300001.0
2005-09-28 07:15:00,1.17977,1.17993,1.17935,1.17955,330900006.0
2005-09-28 07:20:00,1.17955,1.1796,1.17897,1.17897,478799997.0
2005-09-28 07:25:00,1.17895,1.17956,1.17895,1.17926,374200000.0
2005-09-28 07:30:00,1.17918,1.17948,1.17913,1.1793,439100003.0
2005-09-28 07:35:00,1.17913,1.17951,1.17897,1.17941,462900001.0
2005-09-28 07:40:00,1.17945,1.18015,1.17939,1.18015,470800002.0
2005-09-28 07:45:00,1.17974,1.17991,1.17965,1.17989,439500006.0
2005-09-28 07:50:00,1.17975,1.17988,1.1794,1.17954,459999997.0
2005-09-28 07:55:00,1.1797,1.17989,1.17932,1.17945,311100000.0
2005-09-28 08:00:00,1.17943,1.17952,1.1791,1.17922,343100004.0
2005-09-28 08:05:00,1.1792,1.17938,1.1791,1.1793,485490000.0
2005-09-28 08:10:00,1.17932,1.17937,1.1789,1.179,283600002.0
2005-09-28 08:15:00,1.17895,1.1791,1.17797,1.17797,207900000.0
2005-09-28 08:20:00,1.17775,1.17818,1.17761,1.17785,412499997.0
2005-09-28 08:25:00,1.1779,1.17807,1.17782,1.17784,279099999.0
2005-09-28 08:30:00,1.1779,1.17843,1.1779,1.17825,426399999.0
2005-09-28 08:35:00,1.17827,1.17827,1.1779,1.178,313100002.0
2005-09-28 08:40:00,1.17793,1.17825,1.17791,1.17825,299800000.0
2005-09-28 08:45:00,1.1782,1.1785,1.17782,1.1785,314500001.0
2005-09-28 08:50:00,1.17855,1.17858,1.17813,1.1783,521900004.0
2005-09-28 08:55:00,1.17822,1.1784,1.17783,1.17786,678000000.0
2005-09-28 09:00:00,1.17812,1.17829,1.17773,1.17796,653599998.0
2005-09-28 09:05:00,1.17793,1.17805,1.17765,1.17775,522000000.0
2005-09-28 09:10:00,1.1777,1.17826,1.17762,1.17782,414000001.0
2005-09-28 09:15:00,1.17785,1.17807,1.17784,1.17795,362499998.0
2005-09-28 09:20:00,1.178,1.178,1.17775,1.17775,398600000.0
2005-09-28 09:25:00,1.17781,1.17795,1.1777,1.17782,272100001.0
2005-09-28 09:30:00,1.1778,1.17816,1.17778,1.17805,385000000.0
2005-09-28 09:35:00,1.17814,1.17839,1.17791,1.17814,345400005.0
2005-09-28 09:40:00,1.1781,1.17837,1.17804,1.1783,260200000.0
2005-09-28 09:45:00,1.17818,1.17829,1.17797,1.17797,460499999.0
2005-09-28 09:50:00,1.17793,1.17802,1.17761,1.17764,369300008.0
2005-09-28 09:55:00,1.1777,1.17775,1.17712,1.17716,522100002.0
2005-09-28 10:00:00,1.17697,1.17735,1.17697,1.17697,318300000.0
2005-09-28 10:05:00,1.17702,1.1771,1.17673,1.1771,326600002.0
2005-09-28 10:10:00,1.17706,1.17737,1.17699,1.1771,447100003.0
2005-09-28 10:15:00,1.17737,1.17741,1.17689,1.17689,661600002.0
2005-09-28 10:20:00,1.17688,1.17731,1.17637,1.17725,433100004.0
2005-09-28 10:25:00,1.1773,1.17741,1.1771,1.17736,520199999.0
2005-09-28 10:30:00,1.17737,1.17883,1.17736,1.17877,373900002.0
2005-09-28 10:35:00,1.1787,1.17884,1.17767,1.17792,589100003.0
2005-09-28 10:40:00,1.17783,1.178,1.17762,1.17783,394100002.0
2005-09-28 10:45:00,1.17792,1.17818,1.17759,1.17793,505500002.0
2005-09-28 10:50:00,1.17792,1.17805,1.1778,1.17805,462099999.0
2005-09-28 10:55:00,1.17802,1.17807,1.17792,1.178,333200000.0
2005-09-28 11:00:00,1.17793,1.17856,1.17793,1.17856,508899998.0
2005-09-28 11:05:00,1.17856,1.17879,1.17849,1.17849,273400002.0
2005-09-28 11:10:00,1.17835,1.17835,1.17753,1.17753,443600003.0
2005-09-28 11:15:00,1.17753,1.1778,1.17749,1.17755,422999996.0
2005-09-28 11:20:00,1.1776,1.17815,1.17752,1.17815,361399998.0
2005-09-28 11:25:00,1.17839,1.17877,1.17839,1.17863,775500009.0
2005-09-28 11:30:00,1.1787,1.1788,1.17847,1.17878,525300001.0
2005-09-28 11:35:00,1.1788,1.17883,1.17764,1.17767,398099997.0
2005-09-28 11:40:00,1.17759,1.17772,1.17735,1.17745,505700002.0
2005-09-28 11:45:00,1.1776,1.17765,1.17745,1.17758,293599998.0
2005-09-28 11:50:00,1.17769,1.17815,1.17769,1.17808,465800001.0
2005-09-28 11:55:00,1.17818,1.17835,1.17811,1.17828,567800002.0
2005-09-28 12:00:00,1.17835,1.1787,1.17824,1.17825,320599997.0
2005-09-28 12:05:00,1.17821,1.1784,1.17818,1.17839,429199999.0
2005-09-28 12:10:00,1.17845,1.17857,1.1776,1.1776,396199999.0
2005-09-28 12:15:00,1.17765,1.17797,1.17742,1.17748,499700001.0
2005-09-28 12:20:00,1.17745,1.17745,1.17682,1.17685,549400009.0
2005-09-28 12:25:00,1.17684,1.17693,1.17638,1.17638,563500002.0
2005-09-28 12:30:00,1.17647,1.17678,1.17641,1.17656,420199997.0
2005-09-28 12:35:00,1.17665,1.17675,1.17655,1.1767,246900001.0
2005-09-28 12:40:00,1.17677,1.17697,1.17668,1.17689,495700005.0
2005-09-28 12:45:00,1.17687,1.17707,1.17664,1.17691,333199999.0
2005-09-28 12:50:00,1.17695,1.17768,1.17688,1.17755,362900003.0
2005-09-28 12:55:00,1.17753,1.17775,1.17701,1.17712,404700001.0
2005-09-28 13:00:00,1.17702,1.17702,1.1764,1.17676,404900003.0
2005-09-28 13:05:00,1.17674,1.17754,1.1766,1.17754,550200009.0
2005-09-28 13:10:00,1.17755,1.17755,1.17712,1.17712,234700002.0
2005-09-28 13:15:00,1.17705,1.17735,1.17705,1.1773,156600000.0
2005-09-28 13:20:00,1.17728,1.17735,1.1767,1.17691,401800001.0
2005-09-28 13:25:00,1.1769,1.17721,1.17685,1.17712,265300001.0
2005-09-28 13:30:00,1.17722,1.17745,1.17712,1.17731,489499995.0
2005-09-28 13:35:00,1.17729,1.17753,1.1772,1.17753,441799998.0
2005-09-28 13:40:00,1.17755,1.17762,1.1774,1.17742,521000000.0
2005-09-28 13:45:00,1.17745,1.17755,1.17696,1.17703,530300004.0
2005-09-28 13:50:00,1.17703,1.17706,1.17685,1.17706,385900001.0
2005-09-28 13:55:00,1.1771,1.17745,1.1768,1.17738,443699999.0
2005-09-28 14:00:00,1.17736,1.1779,1.17736,1.1779,346900005.0
2005-09-28 14:05:00,1.1779,1.17795,1.17712,1.17715,217300005.0
2005-09-28 14:10:00,1.17725,1.17725,1.17665,1.17677,450900003.0
2005-09-28 14:15:00,1.17675,1.17721,1.17675,1.17721,490700002.0
2005-09-28 14:20:00,1.17709,1.17721,1.17688,1.17714,513200000.0
2005-09-28 14:25:00,1.17715,1.17737,1.17698,1.17698,317699998.0
2005-09-28 14:30:00,1.17597,1.17831,1.17487,1.1774,562699998.0
2005-09-28 14:35:00,1.1774,1.17749,1.17658,1.17692,534499999.0
2005-09-28 14:40:00,1.17688,1.1771,1.17679,1.17707,550099999.0
2005-09-28 14:45:00,1.17714,1.17722,1.1766,1.17666,541700004.0
2005-09-28 14:50:00,1.17675,1.1768,1.17593,1.1761,471300003.0
2005-09-28 14:55:00,1.17618,1.17665,1.17611,1.17662,444800005.0
2005-09-28 15:00:00,1.17653,1.17671,1.17636,1.17671,625800003.0
2005-09-28 15:05:00,1.1769,1.17752,1.17685,1.17703,537899998.0
2005-09-28 15:10:00,1.17701,1.17725,1.17686,1.17715,636000003.0
2005-09-28 15:15:00,1.1772,1.1772,1.17639,1.17639,458600003.0
2005-09-28 15:20:00,1.1763,1.17686,1.1763,1.17678,335399999.0
2005-09-28 15:25:00,1.1767,1.1767,1.17655,1.17655,335600002.0
2005-09-28 15:30:00,1.17653,1.1768,1.17653,1.17664,530500002.0
2005-09-28 15:35:00,1.17663,1.17677,1.17642,1.17658,394599998.0
2005-09-28 15:40:00,1.1766,1.1768,1.17648,1.1765,347700002.0
2005-09-28 15:45:00,1.17645,1.17675,1.17645,1.17657,377800005.0
2005-09-28 15:50:00,1.17666,1.17733,1.17661,1.17733,364999996.0
2005-09-28 15:55:00,1.1774,1.17831,1.17722,1.17807,479499997.0
2005-09-28 16:00:00,1.17786,1.17786,1.17718,1.17718,384300003.0
2005-09-28 16:05:00,1.17727,1.17754,1.17704,1.17708,407100003.0
2005-09-28 16:10:00,1.17716,1.17759,1.17698,1.17727,391899991.0
2005-09-28 16:15:00,1.17714,1.17738,1.1768,1.17717,597790004.0
2005-09-28 16:20:00,1.17717,1.1777,1.17715,1.17731,589900000.0
2005-09-28 16:25:00,1.17726,1.17736,1.17703,1.17728,550000002.0
2005-09-28 16:30:00,1.17712,1.17783,1.17697,1.17727,571000002.0
2005-09-28 16:35:00,1.17731,1.1787,1.17731,1.17863,492000004.0
2005-09-28 16:40:00,1.17843,1.17986,1.17816,1.17978,526999996.0
2005-09-28 16:45:00,1.17975,1.1802,1.17944,1.1802,393100002.0
2005-09-28 16:50:00,1.17746,1.18136,1.17746,1.1812,463399997.0
2005-09-28 16:55:00,1.18134,1.18134,1.18065,1.18121,476800001.0
2005-09-28 17:00:00,1.18126,1.18145,1.18001,1.1801,649500005.0
2005-09-28 17:05:00,1.18027,1.18116,1.18027,1.18106,451599998.0
2005-09-28 17:10:00,1.18093,1.18112,1.18068,1.18103,480499998.0
2005-09-28 17:15:00,1.18114,1.18134,1.18089,1.18131,482699996.0
2005-09-28 17:20:00,1.1813,1.1813,1.18089,1.18107,447300005.0
2005-09-28 17:25:00,1.18092,1.18092,1.18064,1.18086,351199999.0
2005-09-28 17:30:00,1.18092,1.18123,1.18091,1.18093,450199996.0
2005-09-28 17:35:00,1.18096,1.18125,1.18096,1.18125,323599998.0
2005-09-28 17:40:00,1.1813,1.18155,1.18101,1.18101,478500001.0
2005-09-28 17:45:00,1.18087,1.18094,1.17896,1.17896,363500004.0
2005-09-28 17:50:00,1.17878,1.17894,1.17815,1.17863,529100000.0
2005-09-28 17:55:00,1.17856,1.17901,1.178,1.178,633800005.0
2005-09-28 18:00:00,1.17797,1.17837,1.17767,1.17817,2948700005.0
2005-09-28 18:05:00,1.17822,1.17844,1.17808,1.17831,4285900015.0
2005-09-28 18:10:00,1.17836,1.17836,1.17809,1.17827,2433100010.0
2005-09-28 18:15:00,1.17817,1.17817,1.17746,1.17767,2877300004.0
2005-09-28 18:20:00,1.17771,1.17771,1.17707,1.17724,1907100008.0
2005-09-28 18:25:00,1.17728,1.1774,1.17699,1.17702,3011300008.0
2005-09-28 18:30:00,1.17704,1.17763,1.17704,1.17748,2373899999.0
2005-09-28 18:35:00,1.17742,1.1778,1.17688,1.17692,1214500012.0
2005-09-28 18:40:00,1.17693,1.1773,1.17685,1.17722,2190700009.0
2005-09-28 18:45:00,1.17727,1.17739,1.17703,1.1772,1227800007.0
2005-09-28 18:50:00,1.1772,1.1776,1.17715,1.17738,1383400002.0
2005-09-28 18:55:00,1.17735,1.1774,1.17712,1.17712,1737400006.0
2005-09-28 19:00:00,1.17715,1.17722,1.1769,1.17714,1083000007.0
2005-09-28 19:05:00,1.17715,1.17736,1.17698,1.17723,2076200006.0
2005-09-28 19:10:00,1.17728,1.17762,1.17717,1.17735,1255199999.0
2005-09-28 19:15:00,1.17728,1.17737,1.17711,1.17711,1867800005.0
2005-09-28 19:20:00,1.1771,1.1771,1.17682,1.17687,725800001.0
2005-09-28 19:25:00,1.17696,1.17706,1.1765,1.17687,913600000.0
2005-09-28 19:30:00,1.17689,1.17709,1.17671,1.177,725499999.0
2005-09-28 19:35:00,1.177,1.17707,1.17683,1.17698,1296899998.0
2005-09-28 19:40:00,1.17707,1.17714,1.1769,1.17702,825600000.0
2005-09-28 19:45:00,1.17696,1.17696,1.1768,1.1768,294300001.0
2005-09-28 19:50:00,1.17676,1.1769,1.1762,1.1762,391799999.0
2005-09-28 19:55:00,1.17615,1.17615,1.17444,1.17503,640700003.0
2005-09-28 20:00:00,1.17505,1.17515,1.17427,1.17458,899800001.0
2005-09-28 20:05:00,1.17454,1.17458,1.17316,1.17348,861599997.0
2005-09-28 20:10:00,1.17346,1.17362,1.173,1.173,1337900002.0
2005-09-28 20:15:00,1.17298,1.17298,1.17228,1.17273,1592199999.0
2005-09-28 20:20:00,1.17268,1.17292,1.17254,1.17282,1737099992.0
2005-09-28 20:25:00,1.17289,1.17306,1.17266,1.17294,1893599993.0
2005-09-28 20:30:00,1.17299,1.17329,1.17299,1.1732,1463499993.0
2005-09-28 20:35:00,1.1733,1.17356,1.17314,1.17335,1677800007.0
2005-09-28 20:40:00,1.17341,1.17383,1.17337,1.17382,1488600001.0
2005-09-28 20:45:00,1.17384,1.17427,1.17382,1.17425,1011300008.0
2005-09-28 20:50:00,1.1742,1.17435,1.17401,1.17425,1015600006.0
2005-09-28 20:55:00,1.17433,1.17449,1.17421,1.17439,1509100002.0
2005-09-28 21:00:00,1.17431,1.17433,1.17394,1.17405,3143400002.0
2005-09-28 21:05:00,1.17407,1.17414,1.1739,1.17412,1868200009.0
2005-09-28 21:10:00,1.17417,1.17458,1.1741,1.17449,2142199999.0
2005-09-28 21:15:00,1.17445,1.1745,1.17408,1.17413,582200002.0
2005-09-28 21:20:00,1.17416,1.17429,1.17403,1.17403,249200004.0
2005-09-28 21:25:00,1.17405,1.17408,1.17384,1.17384,708989991.0
2005-09-28 21:30:00,1.17393,1.17405,1.17385,1.17391,699199996.0
2005-09-28 21:35:00,1.1739,1.174,1.17379,1.17382,677700006.0
2005-09-28 21:40:00,1.17378,1.17381,1.17359,1.17372,631199998.0
2005-09-28 21:45:00,1.17365,1.17365,1.17337,1.17346,761599991.0
2005-09-28 21:50:00,1.17343,1.17347,1.17298,1.17298,720400000.0
2005-09-28 21:55:00,1.17298,1.17313,1.17247,1.17252,396599995.0
2005-09-28 22:00:00,1.17255,1.17302,1.17255,1.17299,1003500000.0
2005-09-28 22:05:00,1.17301,1.17311,1.17278,1.17311,715700010.0
2005-09-28 22:10:00,1.1731,1.1731,1.17282,1.17285,427700002.0
2005-09-28 22:15:00,1.17273,1.17283,1.17197,1.17224,531499998.0
2005-09-28 22:20:00,1.17228,1.1729,1.17212,1.1729,672400002.0
2005-09-28 22:25:00,1.17297,1.17308,1.17288,1.17295,645200001.0
2005-09-28 22:30:00,1.17292,1.17292,1.17255,1.1726,807200005.0
2005-09-28 22:35:00,1.17271,1.17332,1.17271,1.17321,467800000.0
2005-09-28 22:40:00,1.17339,1.17357,1.17294,1.17335,613100008.0
2005-09-28 22:45:00,1.17331,1.17335,1.17305,1.17305,322099999.0
2005-09-28 22:50:00,1.1731,1.17315,1.17283,1.17303,522599994.0
2005-09-28 22:55:00,1.17312,1.17337,1.173,1.17315,605100002.0
2005-09-28 23:00:00,1.17319,1.1737,1.1731,1.17361,797700007.0
2005-09-28 23:05:00,1.17354,1.17357,1.17316,1.17346,422599998.0
2005-09-28 23:10:00,1.17326,1.17372,1.17309,1.17338,647899999.0
2005-09-28 23:15:00,1.1736,1.17397,1.17332,1.17381,609300008.0
2005-09-28 23:20:00,1.17395,1.174,1.17357,1.17372,712200002.0
2005-09-28 23:25:00,1.17381,1.17385,1.17291,1.17373,638000000.0
2005-09-28 23:30:00,1.17371,1.17382,1.17349,1.1736,557200007.0
2005-09-28 23:35:00,1.17347,1.1739,1.17329,1.17378,448300003.0
2005-09-28 23:40:00,1.17377,1.17384,1.1735,1.17377,581800001.0
2005-09-28 23:45:00,1.17403,1.17404,1.17331,1.1738,414500003.0
2005-09-28 23:50:00,1.1737,1.17402,1.17356,1.1737,498700003.0
2005-09-28 23:55:00,1.17362,1.17404,1.17356,1.17404,427900001.0
2005-09-29 00:00:00,1.17403,1.17412,1.17351,1.17381,422600001.0
2005-09-29 00:05:00,1.17395,1.174,1.17356,1.17397,647199999.0
2005-09-29 00:10:00,1.17386,1.17386,1.17341,1.1738,391100003.0
2005-09-29 00:15:00,1.17374,1.17374,1.17325,1.17335,236799999.0
2005-09-29 00:20:00,1.1733,1.17335,1.17302,1.17316,432500001.0
2005-09-29 00:25:00,1.17292,1.17325,1.17285,1.17315,459800003.0
2005-09-29 00:30:00,1.17308,1.17327,1.17299,1.17327,431000008.0
2005-09-29 00:35:00,1.17326,1.17335,1.1728,1.1728,300099998.0
2005-09-29 00:40:00,1.1728,1.17305,1.1728,1.1729,496199992.0
2005-09-29 00:45:00,1.1731,1.17315,1.1727,1.17289,387799998.0
2005-09-29 00:50:00,1.17317,1.17317,1.17266,1.17295,484899999.0
2005-09-29 00:55:00,1.1729,1.17321,1.17279,1.17317,431900007.0
2005-09-29 01:00:00,1.1732,1.17328,1.17313,1.1732,380699999.0
2005-09-29 01:05:00,1.17327,1.17327,1.17273,1.1728,488100001.0
2005-09-29 01:10:00,1.17274,1.17288,1.17267,1.17272,174399998.0
2005-09-29 01:15:00,1.17282,1.17316,1.17282,1.17283,343699999.0
2005-09-29 01:20:00,1.17272,1.1728,1.17216,1.17216,415899997.0
2005-09-29 01:25:00,1.17227,1.17263,1.17227,1.17235,417000000.0
2005-09-29 01:30:00,1.17234,1.17285,1.17234,1.17275,278300005.0
2005-09-29 01:35:00,1.17285,1.17285,1.1723,1.17285,435299997.0
2005-09-29 01:40:00,1.1727,1.17283,1.17232,1.1724,293800001.0
2005-09-29 01:45:00,1.17263,1.17312,1.17263,1.17308,232799998.0
2005-09-29 01:50:00,1.17311,1.17326,1.17298,1.17326,365800002.0
2005-09-29 01:55:00,1.17321,1.17362,1.17303,1.1735,270500002.0
2005-09-29 02:00:00,1.17343,1.17359,1.17308,1.17333,540599999.0
2005-09-29 02:05:00,1.17363,1.17363,1.17295,1.17295,511500004.0
2005-09-29 02:10:00,1.17298,1.1736,1.17298,1.1736,296299998.0
2005-09-29 02:15:00,1.17362,1.17362,1.17312,1.17321,346200001.0
2005-09-29 02:20:00,1.17315,1.17328,1.17284,1.1729,387499999.0
2005-09-29 02:25:00,1.17295,1.17309,1.17244,1.17283,357800001.0
2005-09-29 02:30:00,1.17285,1.17346,1.17267,1.17346,379600002.0
2005-09-29 02:35:00,1.17332,1.1734,1.17276,1.17299,458800005.0
2005-09-29 02:40:00,1.17293,1.17335,1.17283,1.17335,398099997.0
2005-09-29 02:45:00,1.17317,1.17365,1.17317,1.1736,283200002.0
2005-09-29 02:50:00,1.17356,1.17365,1.17339,1.17354,263899998.0
2005-09-29 02:55:00,1.17346,1.1738,1.17305,1.17335,429000000.0
2005-09-29 03:00:00,1.17338,1.17338,1.17278,1.17278,490200004.0
2005-09-29 03:05:00,1.17275,1.17288,1.17254,1.17264,257399999.0
2005-09-29 03:10:00,1.17267,1.17292,1.17237,1.17275,316500002.0
2005-09-29 03:15:00,1.17275,1.17292,1.17273,1.17282,341999998.0
2005-09-29 03:20:00,1.1727,1.17287,1.1724,1.17257,457399998.0
2005-09-29 03:25:00,1.1728,1.1729,1.17241,1.17276,351300002.0
2005-09-29 03:30:00,1.17277,1.17299,1.17261,1.17298,217100002.0
2005-09-29 03:35:00,1.17285,1.17302,1.1727,1.17286,285999999.0
2005-09-29 03:40:00,1.17269,1.17307,1.17258,1.17306,338300003.0
2005-09-29 03:45:00,1.17285,1.17359,1.17271,1.17339,361600006.0
2005-09-29 03:50:00,1.17332,1.17388,1.17326,1.17374,317200001.0
2005-09-29 03:55:00,1.1737,1.17375,1.1734,1.17375,180599999.0
2005-09-29 04:00:00,1.17362,1.1737,1.17329,1.17335,246600000.0
2005-09-29 04:05:00,1.1734,1.17345,1.17297,1.17342,328600006.0
2005-09-29 04:10:00,1.17343,1.17365,1.17337,1.17355,523500001.0
2005-09-29 04:15:00,1.17351,1.17369,1.17337,1.1734,484600003.0
2005-09-29 04:20:00,1.17365,1.17369,1.17328,1.17355,270799999.0
2005-09-29 04:25:00,1.17345,1.17377,1.17327,1.17373,583700003.0
2005-09-29 04:30:00,1.1735,1.17411,1.17336,1.17401,525299996.0
2005-09-29 04:35:00,1.17363,1.17403,1.17353,1.17394,439300001.0
2005-09-29 04:40:00,1.17373,1.17416,1.17359,1.17375,431599997.0
2005-09-29 04:45:00,1.17361,1.17408,1.17356,1.17388,607300004.0
2005-09-29 04:50:00,1.17405,1.17415,1.17349,1.17365,410900000.0
2005-09-29 04:55:00,1.17342,1.17395,1.17325,1.17395,444000003.0
2005-09-29 05:00:00,1.17385,1.17385,1.17321,1.1736,538899996.0
2005-09-29 05:05:00,1.1734,1.17368,1.17316,1.17321,527300000.0
2005-09-29 05:10:00,1.17354,1.17356,1.1731,1.17323,342799999.0
2005-09-29 05:15:00,1.17311,1.17312,1.17292,1.17292,570399999.0
2005-09-29 05:20:00,1.17264,1.17309,1.17249,1.17306,542900000.0
2005-09-29 05:25:00,1.1731,1.17328,1.17279,1.17319,259900000.0
2005-09-29 05:30:00,1.17312,1.1732,1.17282,1.17283,520600004.0
2005-09-29 05:35:00,1.17294,1.17305,1.1728,1.17295,291399999.0
2005-09-29 05:40:00,1.17288,1.17306,1.17278,1.17296,279700000.0
2005-09-29 05:45:00,1.17291,1.17311,1.17276,1.17309,418799998.0
2005-09-29 05:50:00,1.17297,1.17315,1.17278,1.17289,526100011.0
2005-09-29 05:55:00,1.17297,1.17315,1.17278,1.17305,371300002.0
2005-09-29 06:00:00,1.17294,1.17335,1.17274,1.17323,252400002.0
2005-09-29 06:05:00,1.17332,1.17332,1.17266,1.17271,542600002.0
2005-09-29 06:10:00,1.17308,1.17308,1.17242,1.17307,307299999.0
2005-09-29 06:15:00,1.17279,1.17315,1.17255,1.173,554199995.0
2005-09-29 06:20:00,1.17297,1.17311,1.17266,1.17282,418300001.0
2005-09-29 06:25:00,1.17287,1.17303,1.17262,1.17297,536200000.0
2005-09-29 06:30:00,1.17297,1.1733,1.17275,1.1733,433099998.0
2005-09-29 06:35:00,1.17325,1.17335,1.17273,1.17279,436790001.0
2005-09-29 06:40:00,1.17305,1.17314,1.1724,1.1728,528200005.0
2005-09-29 06:45:00,1.17291,1.1733,1.17266,1.17295,482000000.0
2005-09-29 06:50:00,1.17305,1.17315,1.17267,1.173,325100005.0
2005-09-29 06:55:00,1.17305,1.17305,1.17241,1.1726,474999996.0
2005-09-29 07:00:00,1.17285,1.17295,1.17243,1.1729,486700002.0
2005-09-29 07:05:00,1.17283,1.17292,1.1724,1.17281,242999999.0
2005-09-29 07:10:00,1.17297,1.17298,1.1726,1.17289,290300004.0
2005-09-29 07:15:00,1.17287,1.17307,1.17242,1.17291,562499999.0
2005-09-29 07:20:00,1.17279,1.17313,1.1725,1.17305,365100003.0
2005-09-29 07:25:00,1.1731,1.17354,1.17305,1.17346,441199997.0
2005-09-29 07:30:00,1.17341,1.17353,1.17307,1.1731,370600002.0
2005-09-29 07:35:00,1.17309,1.17342,1.17306,1.17329,282599999.0
2005-09-29 07:40:00,1.17325,1.17366,1.17292,1.17321,602600001.0
2005-09-29 07:45:00,1.17305,1.1735,1.17301,1.17304,392200002.0
2005-09-29 07:50:00,1.17312,1.17349,1.17299,1.17315,428500004.0
2005-09-29 07:55:00,1.17295,1.17332,1.17282,1.1732,401490003.0
2005-09-29 08:00:00,1.17298,1.1735,1.17291,1.17321,345700000.0
2005-09-29 08:05:00,1.17318,1.17318,1.17268,1.17302,519400000.0
2005-09-29 08:10:00,1.17307,1.17322,1.17291,1.17301,275300000.0
2005-09-29 08:15:00,1.17302,1.17328,1.17261,1.17283,303800000.0
2005-09-29 08:20:00,1.1728,1.17298,1.17268,1.1727,386499998.0
2005-09-29 08:25:00,1.17272,1.17276,1.17222,1.1726,391700005.0
2005-09-29 08:30:00,1.17269,1.17302,1.17253,1.17302,488600000.0
2005-09-29 08:35:00,1.17316,1.17316,1.17288,1.17296,273099999.0
2005-09-29 08:40:00,1.17283,1.17299,1.1728,1.1728,232800000.0
2005-09-29 08:45:00,1.17273,1.17315,1.17259,1.17315,278800001.0
2005-09-29 08:50:00,1.17297,1.17325,1.17285,1.17312,266200000.0
2005-09-29 08:55:00,1.17293,1.17293,1.1724,1.1724,481300003.0
2005-09-29 09:00:00,1.17238,1.17253,1.17199,1.17204,308300003.0
2005-09-29 09:05:00,1.17203,1.1721,1.17192,1.17209,379500000.0
2005-09-29 09:10:00,1.17203,1.17246,1.17203,1.17246,580400001.0
2005-09-29 09:15:00,1.17246,1.17254,1.17235,1.17235,496999999.0
2005-09-29 09:20:00,1.1724,1.17248,1.17218,1.17235,409800001.0
2005-09-29 09:25:00,1.17245,1.17257,1.17205,1.17205,277600002.0
2005-09-29 09:30:00,1.17179,1.17183,1.17132,1.17165,276199999.0
2005-09-29 09:35:00,1.17187,1.17258,1.17181,1.17258,188600000.0
2005-09-29 09:40:00,1.17262,1.17269,1.17219,1.17219,452299999.0
2005-09-29 09:45:00,1.17215,1.1728,1.17215,1.17274,228800003.0
2005-09-29 09:50:00,1.17261,1.17274,1.1723,1.17235,432200001.0
2005-09-29 09:55:00,1.17238,1.17276,1.17221,1.17273,478900000.0
2005-09-29 10:00:00,1.17265,1.17268,1.17193,1.17203,531700003.0
2005-09-29 10:05:00,1.17207,1.17207,1.1717,1.17188,301800004.0
2005-09-29 10:10:00,1.17181,1.17208,1.17165,1.172,404400002.0
2005-09-29 10:15:00,1.17205,1.17225,1.1719,1.17207,624899999.0
2005-09-29 10:20:00,1.17208,1.17235,1.17195,1.17235,490100001.0
2005-09-29 10:25:00,1.17232,1.17263,1.17227,1.17263,413000002.0
2005-09-29 10:30:00,1.17263,1.17265,1.17214,1.17223,345000005.0
2005-09-29 10:35:00,1.17214,1.17245,1.17214,1.1723,784000017.0
2005-09-29 10:40:00,1.17221,1.17242,1.17219,1.17233,433600000.0
2005-09-29 10:45:00,1.17237,1.17273,1.17216,1.17247,455900002.0
2005-09-29 10:50:00,1.1725,1.1728,1.17236,1.1728,533100003.0
2005-09-29 10:55:00,1.1728,1.17281,1.17238,1.1724,423299995.0
2005-09-29 11:00:00,1.17233,1.17259,1.17198,1.17215,325800001.0
2005-09-29 11:05:00,1.1722,1.1724,1.17169,1.17169,442999997.0
2005-09-29 11:10:00,1.17157,1.1718,1.17125,1.17125,471899998.0
2005-09-29 11:15:00,1.17171,1.17195,1.17167,1.17185,680800005.0
2005-09-29 11:20:00,1.17194,1.17239,1.17182,1.1722,450200002.0
2005-09-29 11:25:00,1.17215,1.17224,1.17191,1.17192,468700006.0
2005-09-29 11:30:00,1.172,1.17205,1.17171,1.17198,411800001.0
2005-09-29 11:35:00,1.172,1.17222,1.17192,1.17214,473900003.0
2005-09-29 11:40:00,1.1721,1.17215,1.1718,1.17197,538100003.0
2005-09-29 11:45:00,1.17205,1.17205,1.17195,1.17195,255299996.0
2005-09-29 11:50:00,1.172,1.17205,1.17192,1.17198,614800003.0
2005-09-29 11:55:00,1.17205,1.17205,1.17192,1.172,578600003.0
2005-09-29 12:00:00,1.17205,1.17263,1.17192,1.17258,371499997.0
2005-09-29 12:05:00,1.17267,1.17297,1.17262,1.17292,509099994.0
2005-09-29 12:10:00,1.173,1.17327,1.17273,1.17298,655900000.0
2005-09-29 12:15:00,1.17303,1.17328,1.17303,1.1732,350799997.0
2005-09-29 12:20:00,1.1732,1.17325,1.1725,1.17263,538199997.0
2005-09-29 12:25:00,1.17267,1.17316,1.17265,1.17298,623400000.0
2005-09-29 12:30:00,1.17295,1.17306,1.17267,1.17275,384100002.0
2005-09-29 12:35:00,1.17285,1.17301,1.17233,1.17282,356400001.0
2005-09-29 12:40:00,1.17287,1.17305,1.17278,1.173,480799989.0
2005-09-29 12:45:00,1.17305,1.17314,1.17285,1.17292,204800000.0
2005-09-29 12:50:00,1.17295,1.17308,1.17227,1.1728,248500003.0
2005-09-29 12:55:00,1.17285,1.17292,1.17275,1.17288,350799997.0
2005-09-29 13:00:00,1.17279,1.17285,1.17266,1.17275,367100000.0
2005-09-29 13:05:00,1.17275,1.17285,1.17268,1.1728,343100003.0
2005-09-29 13:10:00,1.1728,1.17287,1.17278,1.1728,170500004.0
2005-09-29 13:15:00,1.17275,1.17285,1.17185,1.17185,379499999.0
2005-09-29 13:20:00,1.1718,1.17214,1.1718,1.17205,368799999.0
2005-09-29 13:25:00,1.17202,1.17261,1.172,1.17235,353000004.0
2005-09-29 13:30:00,1.1724,1.17265,1.172,1.1726,402900001.0
2005-09-29 13:35:00,1.17261,1.17278,1.17254,1.1726,305900000.0
2005-09-29 13:40:00,1.17258,1.17258,1.1724,1.17252,489299999.0
2005-09-29 13:45:00,1.17255,1.17265,1.17255,1.17255,271500000.0
2005-09-29 13:50:00,1.17257,1.17278,1.17235,1.17274,364400001.0
2005-09-29 13:55:00,1.17267,1.17274,1.17206,1.17225,363400000.0
2005-09-29 14:00:00,1.17236,1.17262,1.17228,1.17243,213500002.0
2005-09-29 14:05:00,1.17219,1.17265,1.17219,1.17258,347900000.0
2005-09-29 14:10:00,1.17263,1.17302,1.17246,1.17287,423100002.0
2005-09-29 14:15:00,1.17288,1.17321,1.17288,1.17321,325300000.0
2005-09-29 14:20:00,1.17318,1.17344,1.17302,1.1734,467499995.0
2005-09-29 14:25:00,1.17346,1.17379,1.17311,1.17311,369700001.0
2005-09-29 14:30:00,1.17336,1.17395,1.17336,1.17386,308900003.0
2005-09-29 14:35:00,1.1739,1.17456,1.17388,1.17439,462600000.0
2005-09-29 14:40:00,1.17459,1.17546,1.17459,1.17546,407400003.0
2005-09-29 14:45:00,1.17589,1.17605,1.17518,1.1756,357800000.0
2005-09-29 14:50:00,1.17582,1.17747,1.17578,1.17728,491400002.0
2005-09-29 14:55:00,1.17738,1.17744,1.17641,1.17644,564200002.0
2005-09-29 15:00:00,1.17645,1.17655,1.17615,1.17632,331400007.0
2005-09-29 15:05:00,1.17633,1.17672,1.17622,1.17637,288499998.0
2005-09-29 15:10:00,1.17633,1.17651,1.17611,1.17615,376800001.0
2005-09-29 15:15:00,1.17628,1.17638,1.17535,1.17535,555199998.0
2005-09-29 15:20:00,1.17534,1.17555,1.17495,1.17543,477000001.0
2005-09-29 15:25:00,1.17549,1.17549,1.17417,1.17427,476300005.0
2005-09-29 15:30:00,1.17426,1.17463,1.17406,1.1746,543300001.0
2005-09-29 15:35:00,1.17463,1.175,1.17413,1.17456,415100004.0
2005-09-29 15:40:00,1.17452,1.17452,1.17343,1.17359,348999999.0
2005-09-29 15:45:00,1.17345,1.17374,1.17314,1.17328,315800003.0
2005-09-29 15:50:00,1.1731,1.1731,1.17264,1.17273,351300006.0
2005-09-29 15:55:00,1.17253,1.17253,1.17157,1.17176,416299999.0
2005-09-29 16:00:00,1.17178,1.17222,1.17155,1.17164,344400002.0
2005-09-29 16:05:00,1.17168,1.17196,1.17158,1.1719,573399999.0
2005-09-29 16:10:00,1.17191,1.17289,1.17173,1.17282,240800000.0
2005-09-29 16:15:00,1.17297,1.17306,1.17207,1.1724,520700008.0
2005-09-29 16:20:00,1.17235,1.17261,1.1723,1.17247,322799998.0
2005-09-29 16:25:00,1.17253,1.17295,1.17253,1.17262,498700002.0
2005-09-29 16:30:00,1.17263,1.17319,1.17255,1.17275,654700002.0
2005-09-29 16:35:00,1.17276,1.17287,1.17243,1.1728,383500005.0
2005-09-29 16:40:00,1.17269,1.17336,1.17249,1.17334,336900001.0
2005-09-29 16:45:00,1.17332,1.17332,1.17254,1.17266,471500001.0
2005-09-29 16:50:00,1.17252,1.17252,1.17177,1.17183,401800004.0
2005-09-29 16:55:00,1.17193,1.17207,1.17132,1.17132,378200001.0
2005-09-29 17:00:00,1.17123,1.17131,1.17087,1.17112,518699998.0
2005-09-29 17:05:00,1.17106,1.17121,1.1709,1.17098,363200002.0
2005-09-29 17:10:00,1.17093,1.17125,1.17031,1.1712,325900001.0
2005-09-29 17:15:00,1.17113,1.17123,1.17058,1.17116,438699993.0
2005-09-29 17:20:00,1.17105,1.17116,1.17054,1.17116,493899998.0
2005-09-29 17:25:00,1.17143,1.17169,1.17136,1.17157,489899998.0
2005-09-29 17:30:00,1.17153,1.17213,1.17137,1.17165,415500005.0
2005-09-29 17:35:00,1.17156,1.17213,1.17156,1.17172,540599994.0
2005-09-29 17:40:00,1.17173,1.17174,1.17141,1.17147,462100011.0
2005-09-29 17:45:00,1.17142,1.17213,1.17134,1.17196,501099999.0
2005-09-29 17:50:00,1.17205,1.17234,1.17203,1.17226,390000002.0
2005-09-29 17:55:00,1.1724,1.17252,1.17232,1.17232,406300000.0
2005-09-29 18:00:00,1.17231,1.17245,1.17185,1.17185,2984700014.0
2005-09-29 18:05:00,1.17188,1.17215,1.17178,1.17183,4081300000.0
2005-09-29 18:10:00,1.1719,1.17203,1.17176,1.17191,2626800019.0
2005-09-29 18:15:00,1.17183,1.17204,1.17155,1.1719,2907800015.0
2005-09-29 18:20:00,1.17198,1.17206,1.17157,1.17165,1998300002.0
2005-09-29 18:25:00,1.17169,1.17209,1.17167,1.17208,2901699990.0
2005-09-29 18:30:00,1.17206,1.17211,1.17185,1.17195,2045300000.0
2005-09-29 18:35:00,1.17198,1.17204,1.1716,1.17163,1405200000.0
2005-09-29 18:40:00,1.1716,1.17185,1.17152,1.1718,2275300007.0
2005-09-29 18:45:00,1.17187,1.17203,1.17182,1.17193,930600002.0
2005-09-29 18:50:00,1.1719,1.172,1.1714,1.17145,1199590002.0
2005-09-29 18:55:00,1.17145,1.17152,1.17104,1.17109,1722499988.0
2005-09-29 19:00:00,1.17116,1.17133,1.17109,1.17114,1294300007.0
2005-09-29 19:05:00,1.17112,1.17113,1.17053,1.17061,2128600001.0
2005-09-29 19:10:00,1.17067,1.17078,1.17042,1.17066,1062100003.0
2005-09-29 19:15:00,1.17063,1.17109,1.17062,1.1708,1614600013.0
2005-09-29 19:20:00,1.17079,1.17079,1.17029,1.17078,744799996.0
2005-09-29 19:25:00,1.17082,1.17085,1.17064,1.1708,874000004.0
2005-09-29 19:30:00,1.17082,1.17082,1.17028,1.17039,805400010.0
2005-09-29 19:35:00,1.17042,1.17042,1.17007,1.17037,1281900005.0
2005-09-29 19:40:00,1.17045,1.17059,1.1703,1.17057,767199999.0
2005-09-29 19:45:00,1.17058,1.17058,1.17001,1.17002,435300001.0
2005-09-29 19:50:00,1.16997,1.16998,1.16962,1.16969,341100002.0
2005-09-29 19:55:00,1.16975,1.16984,1.16915,1.16915,996900005.0
2005-09-29 20:00:00,1.16915,1.16967,1.16909,1.16938,888300008.0
2005-09-29 20:05:00,1.16946,1.16994,1.16946,1.16983,865200001.0
2005-09-29 20:10:00,1.16983,1.17025,1.16958,1.1702,1118000011.0
2005-09-29 20:15:00,1.17025,1.17045,1.16978,1.1699,1508489999.0
2005-09-29 20:20:00,1.17033,1.17038,1.17003,1.17025,2100399998.0
2005-09-29 20:25:00,1.17033,1.17039,1.17016,1.17025,1759400018.0
2005-09-29 20:30:00,1.17022,1.17042,1.17015,1.17031,1175099999.0
2005-09-29 20:35:00,1.17035,1.17056,1.17015,1.17055,1485900003.0
2005-09-29 20:40:00,1.17055,1.17088,1.1703,1.17083,1691700001.0
2005-09-29 20:45:00,1.17083,1.17083,1.17063,1.17075,1242599993.0
2005-09-29 20:50:00,1.1707,1.17128,1.17065,1.17106,1074300003.0
2005-09-29 20:55:00,1.1711,1.17143,1.17098,1.17143,1867800004.0
2005-09-29 21:00:00,1.17142,1.17146,1.17105,1.17118,2708199993.0
2005-09-29 21:05:00,1.17115,1.17167,1.171,1.17165,1792499999.0
2005-09-29 21:10:00,1.17165,1.17165,1.17152,1.17157,1776299993.0
2005-09-29 21:15:00,1.17155,1.17198,1.1715,1.17185,509500003.0
2005-09-29 21:20:00,1.1718,1.1718,1.17151,1.17156,249300003.0
2005-09-29 21:25:00,1.17173,1.17177,1.17122,1.17155,768399998.0
2005-09-29 21:30:00,1.17158,1.17158,1.1711,1.1714,601399999.0
2005-09-29 21:35:00,1.1714,1.17147,1.17135,1.1714,747000001.0
2005-09-29 21:40:00,1.17137,1.17137,1.17112,1.17113,627600003.0
2005-09-29 21:45:00,1.1711,1.17115,1.17081,1.17081,812900002.0
2005-09-29 21:50:00,1.17077,1.17099,1.17072,1.17085,610200009.0
2005-09-29 21:55:00,1.17092,1.17096,1.17052,1.17062,481499998.0
2005-09-29 22:00:00,1.17077,1.17079,1.17019,1.1706,931500001.0
2005-09-29 22:05:00,1.17063,1.17087,1.1705,1.17082,634800003.0
2005-09-29 22:10:00,1.17088,1.17097,1.17073,1.17093,318600003.0
2005-09-29 22:15:00,1.17097,1.17128,1.1709,1.17127,474399998.0
2005-09-29 22:20:00,1.1713,1.17145,1.17113,1.17145,598200004.0
2005-09-29 22:25:00,1.17148,1.1715,1.17081,1.17093,647000005.0
2005-09-29 22:30:00,1.17091,1.17108,1.17049,1.17073,781700005.0
2005-09-29 22:35:00,1.17085,1.17085,1.17051,1.17083,518100002.0
2005-09-29 22:40:00,1.17093,1.17095,1.17035,1.17085,735099993.0
2005-09-29 22:45:00,1.17077,1.17078,1.17044,1.17045,356600001.0
2005-09-29 22:50:00,1.1705,1.1708,1.17011,1.17075,513000000.0
2005-09-29 22:55:00,1.17084,1.17125,1.17082,1.17105,615599999.0
2005-09-29 23:00:00,1.17078,1.17155,1.17078,1.17146,651000004.0
2005-09-29 23:05:00,1.17133,1.17169,1.17085,1.17112,600199995.0
2005-09-29 23:10:00,1.1713,1.17155,1.17096,1.17143,574699999.0
2005-09-29 23:15:00,1.1715,1.1715,1.1708,1.1708,526189999.0
2005-09-29 23:20:00,1.17092,1.17135,1.17089,1.17107,604100006.0
2005-09-29 23:25:00,1.17142,1.17164,1.171,1.17144,402100003.0
2005-09-29 23:30:00,1.17101,1.17137,1.17095,1.17117,774700001.0
2005-09-29 23:35:00,1.17117,1.1713,1.17084,1.17125,536799997.0
2005-09-29 23:40:00,1.17126,1.17149,1.17119,1.1712,456200005.0
2005-09-29 23:45:00,1.17135,1.17147,1.17104,1.17128,625799994.0
2005-09-29 23:50:00,1.17124,1.17134,1.17081,1.17095,545000001.0
2005-09-29 23:55:00,1.17083,1.1712,1.17079,1.17097,566700004.0
2005-09-30 00:00:00,1.17107,1.17128,1.17078,1.1712,503500001.0
2005-09-30 00:05:00,1.17117,1.17133,1.17086,1.17133,389100002.0
2005-09-30 00:10:00,1.17128,1.17151,1.17088,1.17143,305000005.0
2005-09-30 00:15:00,1.1714,1.17148,1.17109,1.17129,329099997.0
2005-09-30 00:20:00,1.17115,1.17145,1.17104,1.1714,606100004.0
2005-09-30 00:25:00,1.17112,1.17138,1.17103,1.17109,538500004.0
2005-09-30 00:30:00,1.17103,1.17135,1.17074,1.17135,401400003.0
2005-09-30 00:35:00,1.17102,1.17141,1.17102,1.1711,428400000.0
2005-09-30 00:40:00,1.17113,1.17145,1.17106,1.1714,538899996.0
2005-09-30 00:45:00,1.17143,1.17175,1.17135,1.17165,421900002.0
2005-09-30 00:50:00,1.17165,1.17185,1.17138,1.17157,461000002.0
2005-09-30 00:55:00,1.17149,1.1719,1.17096,1.1712,575199999.0
2005-09-30 01:00:00,1.1712,1.17128,1.17083,1.1711,515500004.0
2005-09-30 01:05:00,1.1711,1.1711,1.17065,1.17099,469300003.0
2005-09-30 01:10:00,1.17058,1.17102,1.17058,1.17088,438000003.0
2005-09-30 01:15:00,1.17068,1.1708,1.17038,1.1708,195700002.0
2005-09-30 01:20:00,1.17072,1.1708,1.17051,1.17072,356500000.0
2005-09-30 01:25:00,1.1708,1.17105,1.17072,1.171,327399998.0
2005-09-30 01:30:00,1.17088,1.171,1.17061,1.1708,428900004.0
2005-09-30 01:35:00,1.17105,1.17108,1.17063,1.17108,402600003.0
2005-09-30 01:40:00,1.17112,1.17119,1.17072,1.17102,610600004.0
2005-09-30 01:45:00,1.17093,1.17135,1.17083,1.17114,367800003.0
2005-09-30 01:50:00,1.17107,1.17128,1.17073,1.17128,207399999.0
2005-09-30 01:55:00,1.1712,1.17142,1.17116,1.17142,132600000.0
2005-09-30 02:00:00,1.17146,1.17162,1.17102,1.17115,390900002.0
2005-09-30 02:05:00,1.17138,1.17145,1.17098,1.17106,478899995.0
2005-09-30 02:10:00,1.17115,1.1714,1.17102,1.17125,405600004.0
2005-09-30 02:15:00,1.17145,1.1715,1.17098,1.17125,297600000.0
2005-09-30 02:20:00,1.17125,1.17152,1.17106,1.17139,323000000.0
2005-09-30 02:25:00,1.17136,1.1715,1.17103,1.1712,296899998.0
2005-09-30 02:30:00,1.17105,1.17158,1.17095,1.17158,504700001.0
2005-09-30 02:35:00,1.17172,1.17183,1.17141,1.17154,344900003.0
2005-09-30 02:40:00,1.17172,1.17218,1.17172,1.1721,302699997.0
2005-09-30 02:45:00,1.17206,1.17322,1.17191,1.17307,394100000.0
2005-09-30 02:50:00,1.17301,1.17302,1.17255,1.17276,335200002.0
2005-09-30 02:55:00,1.17293,1.17339,1.17265,1.1728,264799999.0
2005-09-30 03:00:00,1.1729,1.17295,1.17257,1.17271,340600000.0
2005-09-30 03:05:00,1.1727,1.1727,1.17214,1.17215,425999995.0
2005-09-30 03:10:00,1.17242,1.17245,1.17202,1.17225,298300001.0
2005-09-30 03:15:00,1.17227,1.17244,1.17198,1.17237,452400004.0
2005-09-30 03:20:00,1.17245,1.17258,1.17213,1.17244,403200003.0
2005-09-30 03:25:00,1.1724,1.17245,1.17191,1.17212,312600003.0
2005-09-30 03:30:00,1.17225,1.17242,1.1718,1.17182,235600000.0
2005-09-30 03:35:00,1.17158,1.17171,1.17135,1.17163,553300002.0
2005-09-30 03:40:00,1.17154,1.17167,1.17132,1.17152,350700002.0
2005-09-30 03:45:00,1.1713,1.17173,1.17122,1.17136,521500002.0
2005-09-30 03:50:00,1.17123,1.17147,1.17105,1.1711,334400000.0
2005-09-30 03:55:00,1.17114,1.17125,1.17098,1.171,312400002.0
2005-09-30 04:00:00,1.17088,1.17118,1.17054,1.17084,336099995.0
2005-09-30 04:05:00,1.1709,1.17095,1.17053,1.17092,335399997.0
2005-09-30 04:10:00,1.17085,1.171,1.17058,1.17087,481300003.0
2005-09-30 04:15:00,1.17078,1.17102,1.17039,1.17091,547900001.0
2005-09-30 04:20:00,1.17102,1.17118,1.17072,1.17096,460100004.0
2005-09-30 04:25:00,1.17082,1.17114,1.17075,1.17099,403499999.0
2005-09-30 04:30:00,1.17103,1.17114,1.17077,1.1709,436000000.0
2005-09-30 04:35:00,1.17093,1.17113,1.17078,1.17086,422099994.0
2005-09-30 04:40:00,1.17098,1.17104,1.17071,1.171,414000004.0
2005-09-30 04:45:00,1.17099,1.17117,1.17067,1.1708,523300001.0
2005-09-30 04:50:00,1.17105,1.17135,1.17076,1.17104,408600003.0
2005-09-30 04:55:00,1.17098,1.17123,1.17068,1.17105,459400003.0
2005-09-30 05:00:00,1.1711,1.17115,1.17065,1.1711,516499999.0
2005-09-30 05:05:00,1.17106,1.17108,1.17066,1.17093,361600000.0
2005-09-30 05:10:00,1.1708,1.17103,1.17062,1.17103,458100002.0
2005-09-30 05:15:00,1.17095,1.17102,1.17057,1.17076,510000002.0
2005-09-30 05:20:00,1.17098,1.17098,1.17026,1.17032,379499998.0
2005-09-30 05:25:00,1.1706,1.17073,1.17015,1.1705,343299999.0
2005-09-30 05:30:00,1.17043,1.17056,1.17015,1.17029,563500006.0
2005-09-30 05:35:00,1.17035,1.1706,1.17013,1.17032,478600001.0
2005-09-30 05:40:00,1.17048,1.17068,1.16999,1.17048,559300003.0
2005-09-30 05:45:00,1.1706,1.17101,1.17057,1.17096,551600004.0
2005-09-30 05:50:00,1.17087,1.17099,1.17055,1.17096,451500005.0
2005-09-30 05:55:00,1.17115,1.17126,1.17054,1.17126,447900003.0
2005-09-30 06:00:00,1.17148,1.17151,1.17107,1.17135,451300000.0
2005-09-30 06:05:00,1.17121,1.1714,1.17101,1.17104,450400002.0
2005-09-30 06:10:00,1.17081,1.17126,1.17081,1.17114,475499994.0
2005-09-30 06:15:00,1.17108,1.17115,1.17074,1.1711,589199996.0
2005-09-30 06:20:00,1.17095,1.1711,1.17055,1.17067,438500004.0
2005-09-30 06:25:00,1.17085,1.17085,1.17036,1.17069,358099998.0
2005-09-30 06:30:00,1.17084,1.1709,1.17054,1.1709,477900000.0
2005-09-30 06:35:00,1.1706,1.17108,1.17056,1.17108,563500001.0
2005-09-30 06:40:00,1.17094,1.17108,1.17053,1.17063,610599999.0
2005-09-30 06:45:00,1.1709,1.17097,1.1706,1.17072,444500003.0
2005-09-30 06:50:00,1.17087,1.17095,1.17049,1.17057,591700007.0
2005-09-30 06:55:00,1.1706,1.171,1.17059,1.17081,400900002.0
2005-09-30 07:00:00,1.17095,1.17105,1.17063,1.1709,535200002.0
2005-09-30 07:05:00,1.17064,1.17117,1.17062,1.17117,587300000.0
2005-09-30 07:10:00,1.17123,1.17145,1.17097,1.17139,492300007.0
2005-09-30 07:15:00,1.17108,1.17143,1.17092,1.17142,420599999.0
2005-09-30 07:20:00,1.17115,1.17155,1.17106,1.17145,247900000.0
2005-09-30 07:25:00,1.1715,1.17155,1.17112,1.17114,469699996.0
2005-09-30 07:30:00,1.17143,1.17163,1.17125,1.17157,547900002.0
2005-09-30 07:35:00,1.17155,1.1718,1.1713,1.17177,420300004.0
2005-09-30 07:40:00,1.17175,1.1718,1.1712,1.17123,441899995.0
2005-09-30 07:45:00,1.17107,1.17137,1.17076,1.17081,584000001.0
2005-09-30 07:50:00,1.17085,1.17121,1.17071,1.17085,279799997.0
2005-09-30 07:55:00,1.17055,1.1709,1.17055,1.1707,426199998.0
2005-09-30 08:00:00,1.17065,1.17118,1.17065,1.171,268300005.0
2005-09-30 08:05:00,1.17092,1.17125,1.17089,1.17112,459300000.0
2005-09-30 08:10:00,1.17118,1.17183,1.171,1.17183,291299999.0
2005-09-30 08:15:00,1.17187,1.17187,1.17142,1.17161,351989997.0
2005-09-30 08:20:00,1.17174,1.17187,1.17163,1.1718,386200003.0
2005-09-30 08:25:00,1.17182,1.17198,1.1713,1.1717,448100000.0
2005-09-30 08:30:00,1.17181,1.17188,1.17145,1.17178,407800001.0
2005-09-30 08:35:00,1.17175,1.17175,1.17132,1.17139,335689994.0
2005-09-30 08:40:00,1.17137,1.17147,1.17114,1.17144,270000000.0
2005-09-30 08:45:00,1.1714,1.17142,1.17115,1.1712,432800005.0
2005-09-30 08:50:00,1.17103,1.1713,1.17073,1.1713,571800002.0
2005-09-30 08:55:00,1.1713,1.17167,1.17123,1.17167,433400001.0
2005-09-30 09:00:00,1.17172,1.17192,1.17164,1.1719,235900000.0
2005-09-30 09:05:00,1.1719,1.17235,1.17183,1.17235,446599995.0
2005-09-30 09:10:00,1.1723,1.173,1.17227,1.17288,326500005.0
2005-09-30 09:15:00,1.17297,1.17315,1.17279,1.17288,374200000.0
2005-09-30 09:20:00,1.1729,1.17297,1.17275,1.17291,557700000.0
2005-09-30 09:25:00,1.17304,1.1736,1.17304,1.17307,255500003.0
2005-09-30 09:30:00,1.17295,1.17295,1.17262,1.17282,591099996.0
2005-09-30 09:35:00,1.17276,1.17276,1.17243,1.17262,403899997.0
2005-09-30 09:40:00,1.17257,1.17261,1.17212,1.17212,498500002.0
2005-09-30 09:45:00,1.17201,1.17201,1.17069,1.17086,455600001.0
2005-09-30 09:50:00,1.17082,1.1713,1.17082,1.1713,396999999.0
2005-09-30 09:55:00,1.17139,1.17151,1.17106,1.1711,425799999.0
2005-09-30 10:00:00,1.17105,1.17115,1.17017,1.17017,391500002.0
2005-09-30 10:05:00,1.1701,1.1701,1.1693,1.17002,354000001.0
2005-09-30 10:10:00,1.16997,1.17049,1.16997,1.17049,323800002.0
2005-09-30 10:15:00,1.17053,1.17083,1.17042,1.17045,579899999.0
2005-09-30 10:20:00,1.17032,1.17032,1.16958,1.16985,468800008.0
2005-09-30 10:25:00,1.16982,1.16996,1.16953,1.16985,419400001.0
2005-09-30 10:30:00,1.16983,1.17002,1.1691,1.16925,325600000.0
2005-09-30 10:35:00,1.16922,1.16935,1.16806,1.1682,684290003.0
2005-09-30 10:40:00,1.16816,1.16845,1.16728,1.16775,293799996.0
2005-09-30 10:45:00,1.16792,1.16792,1.16757,1.1676,499700001.0
2005-09-30 10:50:00,1.16752,1.16762,1.16714,1.1673,568299996.0
2005-09-30 10:55:00,1.16728,1.16768,1.16707,1.16747,600299997.0
2005-09-30 11:00:00,1.1674,1.1677,1.16734,1.1676,564399995.0
2005-09-30 11:05:00,1.16758,1.1676,1.16694,1.16717,430199998.0
2005-09-30 11:10:00,1.16708,1.16732,1.167,1.16712,585600000.0
2005-09-30 11:15:00,1.16713,1.16738,1.16712,1.16727,484999998.0
2005-09-30 11:20:00,1.16732,1.16745,1.16707,1.16727,293699997.0
2005-09-30 11:25:00,1.1673,1.16791,1.16716,1.16764,537799997.0
2005-09-30 11:30:00,1.16764,1.16772,1.16715,1.1672,593200003.0
2005-09-30 11:35:00,1.1672,1.16739,1.16704,1.16739,521700001.0
2005-09-30 11:40:00,1.16736,1.16736,1.16677,1.16709,523099998.0
2005-09-30 11:45:00,1.1672,1.16746,1.16699,1.16721,406490000.0
2005-09-30 11:50:00,1.16713,1.16725,1.16694,1.16718,594700004.0
2005-09-30 11:55:00,1.16723,1.16726,1.16679,1.16726,522400001.0
2005-09-30 12:00:00,1.16738,1.16774,1.16715,1.1672,329099998.0
2005-09-30 12:05:00,1.16715,1.16734,1.1671,1.16728,497299993.0
2005-09-30 12:10:00,1.16734,1.16743,1.16715,1.16722,328100002.0
2005-09-30 12:15:00,1.16725,1.16776,1.16725,1.1675,437900001.0
2005-09-30 12:20:00,1.1675,1.16766,1.16725,1.16725,498099996.0
2005-09-30 12:25:00,1.16725,1.16747,1.16712,1.16736,471100004.0
2005-09-30 12:30:00,1.16749,1.16766,1.16735,1.16735,391100004.0
2005-09-30 12:35:00,1.16745,1.16745,1.16675,1.16675,345099996.0
2005-09-30 12:40:00,1.16673,1.16748,1.16656,1.16733,384200002.0
2005-09-30 12:45:00,1.16726,1.16748,1.16714,1.16725,334099995.0
2005-09-30 12:50:00,1.16715,1.16776,1.16707,1.16754,318700003.0
2005-09-30 12:55:00,1.16742,1.16759,1.16731,1.16741,488299998.0
2005-09-30 13:00:00,1.16734,1.1677,1.16734,1.16765,439600002.0
2005-09-30 13:05:00,1.16765,1.16788,1.16765,1.16772,360200002.0
2005-09-30 13:10:00,1.16766,1.16766,1.16732,1.16732,145200002.0
2005-09-30 13:15:00,1.1673,1.16771,1.1673,1.1677,350199998.0
2005-09-30 13:20:00,1.16768,1.16773,1.16752,1.16765,280000001.0
2005-09-30 13:25:00,1.16758,1.16767,1.16721,1.16723,470199999.0
2005-09-30 13:30:00,1.16729,1.16774,1.1669,1.16698,428899998.0
2005-09-30 13:35:00,1.16701,1.16708,1.16674,1.16699,497499994.0
2005-09-30 13:40:00,1.16705,1.16712,1.16676,1.1668,362300001.0
2005-09-30 13:45:00,1.1669,1.16707,1.16681,1.16687,349800006.0
2005-09-30 13:50:00,1.16695,1.16718,1.16689,1.16715,256599999.0
2005-09-30 13:55:00,1.16712,1.16756,1.16697,1.1674,323499998.0
2005-09-30 14:00:00,1.16753,1.16793,1.1674,1.16753,225000000.0
2005-09-30 14:05:00,1.16752,1.16753,1.16705,1.16728,318899997.0
2005-09-30 14:10:00,1.16748,1.16753,1.1673,1.16745,559100007.0
2005-09-30 14:15:00,1.16742,1.16822,1.16739,1.1682,348300005.0
2005-09-30 14:20:00,1.16827,1.16842,1.1674,1.16769,312999999.0
2005-09-30 14:25:00,1.16721,1.16721,1.16674,1.16684,319199997.0
2005-09-30 14:30:00,1.1668,1.16756,1.16634,1.167,451600001.0
2005-09-30 14:35:00,1.16685,1.16729,1.16522,1.16522,509300001.0
2005-09-30 14:40:00,1.16519,1.16532,1.164,1.16487,267699998.0
2005-09-30 14:45:00,1.16499,1.16585,1.16499,1.16565,480400004.0
2005-09-30 14:50:00,1.16572,1.16605,1.16548,1.16566,389199998.0
2005-09-30 14:55:00,1.16575,1.16575,1.16388,1.16408,525100000.0
2005-09-30 15:00:00,1.1641,1.16452,1.16398,1.16398,486400003.0
2005-09-30 15:05:00,1.16376,1.16464,1.16362,1.16452,470199998.0
2005-09-30 15:10:00,1.16455,1.16562,1.16455,1.1648,431900000.0
2005-09-30 15:15:00,1.1651,1.16552,1.16498,1.16516,502900006.0
2005-09-30 15:20:00,1.16508,1.16515,1.16465,1.16465,444100000.0
2005-09-30 15:25:00,1.16472,1.16475,1.16391,1.16391,298799999.0
2005-09-30 15:30:00,1.16366,1.16383,1.16317,1.16329,600400007.0
2005-09-30 15:35:00,1.16326,1.16344,1.16299,1.16344,361199997.0
2005-09-30 15:40:00,1.16348,1.16414,1.16337,1.16383,374800000.0
2005-09-30 15:45:00,1.16365,1.16426,1.1636,1.16423,366700000.0
2005-09-30 15:50:00,1.16445,1.16504,1.16434,1.16467,462800003.0
2005-09-30 15:55:00,1.16462,1.16539,1.16462,1.16535,410400002.0
2005-09-30 16:00:00,1.16525,1.16525,1.16458,1.16458,495000006.0
2005-09-30 16:05:00,1.16444,1.16444,1.1635,1.16356,473200000.0
2005-09-30 16:10:00,1.16368,1.16436,1.16365,1.16436,469399999.0
2005-09-30 16:15:00,1.16432,1.16432,1.16342,1.16392,505100001.0
2005-09-30 16:20:00,1.16375,1.16438,1.1636,1.16426,615899999.0
2005-09-30 16:25:00,1.16442,1.16442,1.16392,1.16399,417099999.0
2005-09-30 16:30:00,1.16404,1.16409,1.16359,1.1637,519699997.0
2005-09-30 16:35:00,1.16378,1.1639,1.16297,1.1633,525199997.0
2005-09-30 16:40:00,1.16326,1.16326,1.16264,1.16266,463800001.0
2005-09-30 16:45:00,1.16273,1.16279,1.16215,1.16221,463289998.0
2005-09-30 16:50:00,1.16203,1.16208,1.16111,1.16122,558400000.0
2005-09-30 16:55:00,1.16127,1.16184,1.1603,1.16032,401000006.0
2005-09-30 17:00:00,1.16005,1.1602,1.15876,1.15891,566699999.0
2005-09-30 17:05:00,1.15893,1.15948,1.1587,1.15882,554599998.0
2005-09-30 17:10:00,1.1589,1.16012,1.1589,1.15985,555000007.0
2005-09-30 17:15:00,1.15992,1.16015,1.15965,1.15965,316300002.0
2005-09-30 17:20:00,1.15957,1.1596,1.1589,1.15927,469600001.0
2005-09-30 17:25:00,1.15909,1.15923,1.15874,1.1592,528799998.0
2005-09-30 17:30:00,1.15927,1.16,1.15927,1.15993,317900002.0
2005-09-30 17:35:00,1.16003,1.1606,1.16003,1.16019,447500000.0
2005-09-30 17:40:00,1.16037,1.16109,1.16037,1.16098,426300003.0
2005-09-30 17:45:00,1.16088,1.16186,1.1608,1.16186,229799999.0
2005-09-30 17:50:00,1.16207,1.16207,1.16098,1.16107,475500007.0
2005-09-30 17:55:00,1.16098,1.16098,1.16047,1.1605,347600001.0
2005-09-30 18:00:00,1.16065,1.1612,1.16065,1.16087,2803400001.0
2005-09-30 18:05:00,1.16095,1.16097,1.16056,1.16056,3955799995.0
2005-09-30 18:10:00,1.16053,1.16095,1.16045,1.1609,2525900003.0
2005-09-30 18:15:00,1.16085,1.16095,1.16054,1.1607,2566799998.0
2005-09-30 18:20:00,1.16082,1.16211,1.16071,1.16124,2405900003.0
2005-09-30 18:25:00,1.16127,1.16147,1.1605,1.1606,3044300010.0
2005-09-30 18:30:00,1.16065,1.16098,1.16012,1.16098,2842300003.0
2005-09-30 18:35:00,1.16105,1.16105,1.16033,1.16042,1220700001.0
2005-09-30 18:40:00,1.1604,1.1606,1.1603,1.16052,2438300009.0
2005-09-30 18:45:00,1.16058,1.16093,1.16044,1.1609,901400001.0
2005-09-30 18:50:00,1.1609,1.16126,1.16085,1.16106,1060999999.0
2005-09-30 18:55:00,1.16104,1.16111,1.16082,1.16089,1634700000.0
2005-09-30 19:00:00,1.1609,1.16116,1.16072,1.16102,1306200004.0
2005-09-30 19:05:00,1.16107,1.16125,1.16105,1.16115,2268299994.0
2005-09-30 19:10:00,1.16116,1.16201,1.161,1.16201,1047700000.0
2005-09-30 19:15:00,1.16195,1.16235,1.16165,1.16217,1695200003.0
2005-09-30 19:20:00,1.16218,1.16222,1.1619,1.16212,565800005.0
2005-09-30 19:25:00,1.1621,1.16236,1.16195,1.16195,793900005.0
2005-09-30 19:30:00,1.16198,1.16212,1.16157,1.16157,841900005.0
2005-09-30 19:35:00,1.16152,1.16154,1.1609,1.16124,1149599998.0
2005-09-30 19:40:00,1.16125,1.16158,1.1612,1.16155,922400003.0
2005-09-30 19:45:00,1.1616,1.16162,1.16134,1.1615,566200009.0
2005-09-30 19:50:00,1.16155,1.16155,1.16118,1.16121,519199998.0
2005-09-30 19:55:00,1.16144,1.16155,1.16098,1.16098,933300006.0
2005-09-30 20:00:00,1.16093,1.16093,1.16003,1.16028,868690000.0
2005-09-30 20:05:00,1.16032,1.16078,1.16019,1.16078,1071599990.0
2005-09-30 20:10:00,1.16078,1.16089,1.16063,1.1608,1235300001.0
2005-09-30 20:15:00,1.16087,1.16165,1.16081,1.16146,1643899990.0
2005-09-30 20:20:00,1.16142,1.16148,1.16132,1.16135,2123900008.0
2005-09-30 20:25:00,1.1614,1.16141,1.16122,1.16135,1513200005.0
2005-09-30 20:30:00,1.16133,1.16161,1.16132,1.16161,1431100001.0
2005-09-30 20:35:00,1.16171,1.1618,1.1614,1.16162,1479000006.0
2005-09-30 20:40:00,1.16166,1.16259,1.16136,1.16259,1737800010.0
2005-09-30 20:45:00,1.16268,1.16268,1.16222,1.16255,1052700009.0
2005-09-30 20:50:00,1.1625,1.16261,1.16178,1.16192,1027100001.0
2005-09-30 20:55:00,1.16204,1.1621,1.16174,1.16194,1612700006.0
2005-09-30 21:00:00,1.1619,1.1619,1.1614,1.16175,3224300001.0
2005-09-30 21:05:00,1.16173,1.16201,1.16134,1.16197,1979700001.0
2005-09-30 21:10:00,1.16193,1.16202,1.16175,1.16178,2069600011.0
2005-09-30 21:15:00,1.16175,1.1618,1.16134,1.16137,535799997.0
2005-09-30 21:20:00,1.16135,1.16152,1.16135,1.1614,221700003.0
2005-09-30 21:25:00,1.16151,1.16182,1.16151,1.16162,778700000.0
2005-09-30 21:30:00,1.1617,1.16185,1.16165,1.1618,561100003.0
2005-09-30 21:35:00,1.16178,1.16178,1.16135,1.1614,669399998.0
2005-09-30 21:40:00,1.16142,1.16155,1.16139,1.1615,655800004.0
2005-09-30 21:45:00,1.1615,1.1615,1.1612,1.16142,918800006.0
2005-09-30 21:50:00,1.16145,1.16201,1.16145,1.16185,480600003.0
2005-09-30 21:55:00,1.16188,1.16227,1.16184,1.16227,470799998.0
2005-09-30 22:00:00,1.16224,1.16252,1.16207,1.1621,1004500005.0
2005-09-30 22:05:00,1.16208,1.16249,1.16181,1.16238,643700000.0
2005-09-30 22:10:00,1.16252,1.16265,1.1621,1.16222,364700001.0
2005-09-30 22:15:00,1.16226,1.16226,1.16205,1.16218,532199997.0
2005-09-30 22:20:00,1.1622,1.1623,1.16193,1.1623,552700001.0
2005-09-30 22:25:00,1.16225,1.16273,1.16224,1.16226,702099999.0
2005-09-30 22:30:00,1.16223,1.16253,1.1621,1.1623,776899991.0
2005-09-30 22:35:00,1.16236,1.16244,1.16209,1.16213,570000002.0
2005-09-30 22:40:00,1.16213,1.16245,1.16209,1.16233,767900002.0
2005-09-30 22:45:00,1.16239,1.16265,1.16229,1.16245,312900000.0
2005-09-30 22:50:00,1.16242,1.16271,1.16236,1.16245,503000002.0
2005-09-30 22:55:00,1.16261,1.16298,1.16219,1.16265,600299998.0
2005-10-03 00:00:00,1.1621,1.1621,1.162,1.162,45700000.0
2005-10-03 00:15:00,1.162,1.1624,1.162,1.1624,91400000.0
2005-10-03 00:20:00,1.1625,1.1625,1.1621,1.1624,137100000.0
2005-10-03 00:25:00,1.1626,1.1626,1.1625,1.1625,45700000.0
2005-10-03 00:30:00,1.1626,1.1626,1.1624,1.1624,91400000.0
2005-10-03 00:35:00,1.1626,1.1629,1.1625,1.1629,137100000.0
2005-10-03 00:40:00,1.1627,1.1631,1.1627,1.1631,137100000.0
2005-10-03 00:45:00,1.1631,1.1633,1.1631,1.1633,91400000.0
2005-10-03 00:55:00,1.1635,1.1635,1.1633,1.1635,182800000.0
2005-10-03 01:00:00,1.1635,1.1635,1.1635,1.1635,45700000.0
2005-10-03 01:05:00,1.1635,1.1635,1.1633,1.1633,45700000.0
2005-10-03 01:10:00,1.1629,1.1629,1.1622,1.1622,182800000.0
2005-10-03 01:15:00,1.1623,1.1626,1.1623,1.1626,182800000.0
2005-10-03 01:20:00,1.1627,1.1627,1.1627,1.1627,45700000.0
2005-10-03 01:25:00,1.1629,1.1629,1.1627,1.1629,91400000.0
2005-10-03 01:30:00,1.1629,1.1633,1.1629,1.1631,91400000.0
2005-10-03 01:35:00,1.1631,1.1633,1.1631,1.1631,182800000.0
2005-10-03 01:40:00,1.1631,1.1631,1.1631,1.1631,45700000.0
2005-10-03 01:45:00,1.1631,1.1633,1.1629,1.1631,182800000.0
2005-10-03 01:50:00,1.1633,1.1633,1.1631,1.1633,137100000.0
2005-10-03 01:55:00,1.1631,1.1633,1.1629,1.1631,91400000.0
2005-10-03 02:00:00,1.16286,1.16297,1.16255,1.16277,277400002.0
2005-10-03 02:05:00,1.16284,1.16295,1.16252,1.16252,452000000.0
2005-10-03 02:10:00,1.16241,1.16243,1.16212,1.1623,366600005.0
2005-10-03 02:15:00,1.16231,1.16231,1.16198,1.1621,280400001.0
2005-10-03 02:20:00,1.16205,1.1622,1.162,1.16205,335000001.0
2005-10-03 02:25:00,1.16207,1.16238,1.16197,1.16238,360900002.0
2005-10-03 02:30:00,1.16243,1.16259,1.16238,1.1625,374900005.0
2005-10-03 02:35:00,1.16245,1.16261,1.16202,1.16247,465199999.0
2005-10-03 02:40:00,1.16235,1.16263,1.16228,1.16263,429799997.0
2005-10-03 02:45:00,1.16262,1.16316,1.16257,1.16303,363599998.0
2005-10-03 02:50:00,1.16302,1.1634,1.16288,1.1634,363699997.0
2005-10-03 02:55:00,1.16342,1.1635,1.16321,1.16325,275199997.0
2005-10-03 03:00:00,1.1633,1.16354,1.16294,1.16343,446700002.0
2005-10-03 03:05:00,1.16345,1.16424,1.16345,1.16417,421900003.0
2005-10-03 03:10:00,1.16413,1.16442,1.16406,1.16409,205400002.0
2005-10-03 03:15:00,1.16419,1.16425,1.16389,1.16407,373599999.0
2005-10-03 03:20:00,1.16413,1.16425,1.16391,1.16417,223800000.0
2005-10-03 03:25:00,1.1642,1.16425,1.16382,1.16391,388700000.0
2005-10-03 03:30:00,1.16403,1.1642,1.1637,1.16415,374400002.0
2005-10-03 03:35:00,1.16414,1.16415,1.16378,1.16408,302200003.0
2005-10-03 03:40:00,1.16405,1.16428,1.16396,1.16412,418599996.0
2005-10-03 03:45:00,1.16416,1.1642,1.16385,1.16415,466199996.0
2005-10-03 03:50:00,1.16383,1.16425,1.16383,1.1642,375100000.0
2005-10-03 03:55:00,1.16416,1.16425,1.16401,1.1641,193100003.0
2005-10-03 04:00:00,1.16414,1.16435,1.16391,1.16425,229599999.0
2005-10-03 04:05:00,1.16428,1.16431,1.16402,1.16431,339300004.0
2005-10-03 04:10:00,1.1643,1.1643,1.16389,1.16393,356899998.0
2005-10-03 04:15:00,1.16412,1.16429,1.16362,1.16362,285000002.0
2005-10-03 04:20:00,1.16421,1.16425,1.16403,1.16415,331800004.0
2005-10-03 04:25:00,1.1642,1.16459,1.16419,1.16436,236600000.0
2005-10-03 04:30:00,1.16436,1.16456,1.16436,1.1645,441399999.0
2005-10-03 04:35:00,1.16455,1.16485,1.16433,1.1647,334500000.0
2005-10-03 04:40:00,1.16448,1.16488,1.16434,1.16467,387200004.0
2005-10-03 04:45:00,1.16468,1.16468,1.16439,1.16453,510100000.0
2005-10-03 04:50:00,1.16425,1.16471,1.16412,1.16432,563299998.0
2005-10-03 04:55:00,1.16465,1.16475,1.16434,1.16439,320500001.0
2005-10-03 05:00:00,1.1644,1.16457,1.16419,1.1643,325900002.0
2005-10-03 05:05:00,1.1643,1.16443,1.16402,1.16423,427800003.0
2005-10-03 05:10:00,1.16426,1.16443,1.16406,1.16417,358500001.0
2005-10-03 05:15:00,1.1642,1.16441,1.1638,1.16418,550699999.0
2005-10-03 05:20:00,1.16418,1.16453,1.16405,1.16422,428300003.0
2005-10-03 05:25:00,1.1644,1.16445,1.16423,1.16427,342500001.0
2005-10-03 05:30:00,1.16422,1.16441,1.16408,1.16423,653599997.0
2005-10-03 05:35:00,1.16426,1.16435,1.16403,1.16435,568599998.0
2005-10-03 05:40:00,1.16428,1.16445,1.16397,1.16423,549500002.0
2005-10-03 05:45:00,1.1642,1.16454,1.16413,1.16423,425800005.0
2005-10-03 05:50:00,1.16417,1.1645,1.16406,1.16432,651100004.0
2005-10-03 05:55:00,1.1645,1.16461,1.164,1.16425,394299998.0
2005-10-03 06:00:00,1.16428,1.16443,1.16413,1.16426,418700000.0
2005-10-03 06:05:00,1.1643,1.16454,1.16407,1.16428,361400003.0
2005-10-03 06:10:00,1.16438,1.16439,1.1642,1.16438,447200001.0
2005-10-03 06:15:00,1.16429,1.1645,1.16407,1.1641,464800004.0
2005-10-03 06:20:00,1.1641,1.16459,1.164,1.16431,565900000.0
2005-10-03 06:25:00,1.16413,1.16459,1.16383,1.1639,626599992.0
2005-10-03 06:30:00,1.16392,1.16408,1.1638,1.16408,343700004.0
2005-10-03 06:35:00,1.16394,1.16413,1.16367,1.1637,403000004.0
2005-10-03 06:40:00,1.16377,1.1639,1.16335,1.16385,520400004.0
2005-10-03 06:45:00,1.16389,1.16392,1.16373,1.16373,496400006.0
2005-10-03 06:50:00,1.16372,1.16391,1.1634,1.16366,328499999.0
2005-10-03 06:55:00,1.16372,1.16415,1.16342,1.16415,517900004.0
2005-10-03 07:00:00,1.16415,1.1642,1.16378,1.1642,433100001.0
2005-10-03 07:05:00,1.16422,1.1643,1.16367,1.16423,335599999.0
2005-10-03 07:10:00,1.16429,1.16435,1.16385,1.16427,349600001.0
2005-10-03 07:15:00,1.16427,1.16435,1.16397,1.16397,376100005.0
2005-10-03 07:20:00,1.16388,1.16425,1.16381,1.16389,361400002.0
2005-10-03 07:25:00,1.16387,1.16389,1.16348,1.16354,345100005.0
2005-10-03 07:30:00,1.16342,1.16348,1.16332,1.1634,323600005.0
2005-10-03 07:35:00,1.16337,1.16352,1.16299,1.163,460000003.0
2005-10-03 07:40:00,1.16297,1.16304,1.16253,1.16273,229400001.0
2005-10-03 07:45:00,1.16263,1.16278,1.162,1.16208,360700004.0
2005-10-03 07:50:00,1.16208,1.16303,1.16202,1.16294,294000001.0
2005-10-03 07:55:00,1.163,1.16305,1.16247,1.1628,299699998.0
2005-10-03 08:00:00,1.16275,1.16289,1.16246,1.16262,341500003.0
2005-10-03 08:05:00,1.16254,1.16261,1.16196,1.16243,594200005.0
2005-10-03 08:10:00,1.1625,1.16267,1.16237,1.1626,389900002.0
2005-10-03 08:15:00,1.16263,1.16373,1.1626,1.16373,204100000.0
2005-10-03 08:20:00,1.16371,1.16374,1.16305,1.1631,397800000.0
2005-10-03 08:25:00,1.16304,1.16304,1.1624,1.1627,208899999.0
2005-10-03 08:30:00,1.16284,1.1629,1.16257,1.16274,558400002.0
2005-10-03 08:35:00,1.16283,1.16306,1.16267,1.16293,273400002.0
2005-10-03 08:40:00,1.16287,1.16308,1.16272,1.16305,269900002.0
2005-10-03 08:45:00,1.16307,1.16318,1.16295,1.16307,473100001.0
2005-10-03 08:50:00,1.16305,1.16335,1.16305,1.16328,393900002.0
2005-10-03 08:55:00,1.1633,1.16338,1.16304,1.16338,469899998.0
2005-10-03 09:00:00,1.16347,1.16404,1.16343,1.16401,354900003.0
2005-10-03 09:05:00,1.16399,1.16455,1.1639,1.16455,391899999.0
2005-10-03 09:10:00,1.1645,1.16465,1.16441,1.1646,257999995.0
2005-10-03 09:15:00,1.16468,1.16488,1.1641,1.16421,498900001.0
2005-10-03 09:20:00,1.16435,1.16447,1.16392,1.16394,270000000.0
2005-10-03 09:25:00,1.16397,1.16397,1.16316,1.16333,641800007.0
2005-10-03 09:30:00,1.16327,1.16368,1.16307,1.16345,361600003.0
2005-10-03 09:35:00,1.1635,1.16425,1.1635,1.16422,386699999.0
2005-10-03 09:40:00,1.1641,1.16435,1.16399,1.16417,204500000.0
2005-10-03 09:45:00,1.16411,1.16414,1.16381,1.16381,226599998.0
2005-10-03 09:50:00,1.16361,1.16393,1.16361,1.1638,315100001.0
2005-10-03 09:55:00,1.16368,1.16391,1.16336,1.1637,378699995.0
2005-10-03 10:00:00,1.16365,1.16369,1.16305,1.16345,361500002.0
2005-10-03 10:05:00,1.16347,1.16353,1.16337,1.1634,335699999.0
2005-10-03 10:10:00,1.16334,1.16339,1.16298,1.16336,499299993.0
2005-10-03 10:15:00,1.16342,1.16382,1.1632,1.16375,534100005.0
2005-10-03 10:20:00,1.16377,1.16432,1.16355,1.16421,414100000.0
2005-10-03 10:25:00,1.1642,1.16439,1.164,1.16428,558200002.0
2005-10-03 10:30:00,1.16427,1.16473,1.16426,1.16446,432300003.0
2005-10-03 10:35:00,1.16442,1.16465,1.16442,1.1645,500000005.0
2005-10-03 10:40:00,1.16443,1.16563,1.16443,1.16554,383900002.0
2005-10-03 10:45:00,1.16559,1.16572,1.16511,1.16547,647499995.0
2005-10-03 10:50:00,1.16546,1.16578,1.16545,1.16577,400100001.0
2005-10-03 10:55:00,1.16576,1.1664,1.1656,1.16602,469700003.0
2005-10-03 11:00:00,1.16593,1.16607,1.16561,1.16586,500799999.0
2005-10-03 11:05:00,1.16577,1.1664,1.16577,1.16609,386299997.0
2005-10-03 11:10:00,1.16603,1.16603,1.16532,1.16532,523000001.0
2005-10-03 11:15:00,1.16532,1.16602,1.16532,1.16594,592400000.0
2005-10-03 11:20:00,1.16595,1.16611,1.16582,1.16598,488300004.0
2005-10-03 11:25:00,1.16607,1.16621,1.16595,1.16596,533699994.0
2005-10-03 11:30:00,1.166,1.1661,1.16593,1.166,463700000.0
2005-10-03 11:35:00,1.16603,1.16622,1.16599,1.16622,577400004.0
2005-10-03 11:40:00,1.1662,1.16625,1.1657,1.16587,618400003.0
2005-10-03 11:45:00,1.16595,1.16595,1.16572,1.1658,284500001.0
2005-10-03 11:50:00,1.1659,1.16607,1.16582,1.16587,613699997.0
2005-10-03 11:55:00,1.16595,1.16609,1.16561,1.16597,464200000.0
2005-10-03 12:00:00,1.166,1.166,1.16578,1.16582,385000001.0
2005-10-03 12:05:00,1.16578,1.16578,1.16528,1.1657,492099999.0
2005-10-03 12:10:00,1.16562,1.16568,1.16536,1.16545,533200000.0
2005-10-03 12:15:00,1.16473,1.1657,1.16473,1.1656,379100002.0
2005-10-03 12:20:00,1.16558,1.1656,1.16528,1.16534,481500003.0
2005-10-03 12:25:00,1.16534,1.1655,1.16523,1.16545,586599999.0
2005-10-03 12:30:00,1.16543,1.1656,1.1653,1.1653,471100004.0
2005-10-03 12:35:00,1.16535,1.16536,1.16433,1.16433,408000003.0
2005-10-03 12:40:00,1.16437,1.16467,1.16429,1.16442,452499999.0
2005-10-03 12:45:00,1.1644,1.16445,1.1642,1.16423,250600001.0
2005-10-03 12:50:00,1.16425,1.16438,1.16417,1.16417,190099999.0
2005-10-03 12:55:00,1.16413,1.16437,1.16393,1.16403,407899998.0
2005-10-03 13:00:00,1.16393,1.16413,1.1638,1.16385,435499999.0
2005-10-03 13:05:00,1.1637,1.1637,1.16326,1.16352,411199996.0
2005-10-03 13:10:00,1.16348,1.16353,1.16334,1.1634,248699997.0
2005-10-03 13:15:00,1.16335,1.16365,1.16335,1.1636,323499998.0
2005-10-03 13:20:00,1.16362,1.16386,1.16356,1.16375,436400006.0
2005-10-03 13:25:00,1.1637,1.1637,1.16346,1.16346,321299999.0
2005-10-03 13:30:00,1.1635,1.16357,1.16343,1.16348,357400002.0
2005-10-03 13:35:00,1.1635,1.16373,1.16344,1.16363,525600002.0
2005-10-03 13:40:00,1.16358,1.16365,1.16344,1.16352,582099997.0
2005-10-03 13:45:00,1.16355,1.16378,1.16355,1.16373,309900000.0
2005-10-03 13:50:00,1.16385,1.16441,1.16385,1.16433,382700005.0
2005-10-03 13:55:00,1.16425,1.16438,1.16407,1.16422,440100008.0
2005-10-03 14:00:00,1.16432,1.16454,1.16419,1.16424,421100005.0
2005-10-03 14:05:00,1.16413,1.16429,1.16403,1.16422,238000002.0
2005-10-03 14:10:00,1.16435,1.16474,1.16407,1.16473,457500005.0
2005-10-03 14:15:00,1.16475,1.16574,1.16473,1.16574,482200002.0
2005-10-03 14:20:00,1.16578,1.16652,1.16578,1.1664,640999999.0
2005-10-03 14:25:00,1.16641,1.16652,1.16607,1.16622,510299996.0
2005-10-03 14:30:00,1.16628,1.1665,1.16545,1.16571,436500004.0
2005-10-03 14:35:00,1.16571,1.16588,1.16532,1.16555,400290001.0
2005-10-03 14:40:00,1.16567,1.16619,1.16552,1.16603,300100002.0
2005-10-03 14:45:00,1.166,1.16613,1.16557,1.1656,630100005.0
2005-10-03 14:50:00,1.16562,1.16596,1.16547,1.16595,465799996.0
2005-10-03 14:55:00,1.16603,1.1663,1.16546,1.16552,526300004.0
2005-10-03 15:00:00,1.16545,1.16569,1.16531,1.16533,422299997.0
2005-10-03 15:05:00,1.16539,1.16553,1.16506,1.16521,360700004.0
2005-10-03 15:10:00,1.16535,1.16638,1.16535,1.16634,517999997.0
2005-10-03 15:15:00,1.16638,1.16695,1.16638,1.1667,574600007.0
2005-10-03 15:20:00,1.16663,1.16683,1.16608,1.16612,407700001.0
2005-10-03 15:25:00,1.16608,1.16661,1.16571,1.16633,317800000.0
2005-10-03 15:30:00,1.16635,1.16649,1.16569,1.16582,458600005.0
2005-10-03 15:35:00,1.16592,1.16633,1.16581,1.1661,611900000.0
2005-10-03 15:40:00,1.16615,1.16634,1.16598,1.16617,301400001.0
2005-10-03 15:45:00,1.16623,1.16623,1.16574,1.16595,303600000.0
2005-10-03 15:50:00,1.16608,1.16617,1.16586,1.16605,420199998.0
2005-10-03 15:55:00,1.16602,1.16609,1.16549,1.16558,776300001.0
2005-10-03 16:00:00,1.16543,1.16637,1.16539,1.16623,549099997.0
2005-10-03 16:05:00,1.16628,1.16646,1.16581,1.16597,522300000.0
2005-10-03 16:10:00,1.16602,1.16602,1.16531,1.16552,532600005.0
2005-10-03 16:15:00,1.16546,1.1656,1.16504,1.1656,310000002.0
2005-10-03 16:20:00,1.16553,1.16598,1.16553,1.16595,336999998.0
2005-10-03 16:25:00,1.16598,1.16611,1.16577,1.16578,605900002.0
2005-10-03 16:30:00,1.16575,1.16611,1.16553,1.1659,579600003.0
2005-10-03 16:35:00,1.16588,1.16588,1.16536,1.16548,589100005.0
2005-10-03 16:40:00,1.16536,1.16553,1.1647,1.16486,394099996.0
2005-10-03 16:45:00,1.1649,1.16492,1.16408,1.16442,475200000.0
2005-10-03 16:50:00,1.16445,1.16482,1.16445,1.16468,390999998.0
2005-10-03 16:55:00,1.16462,1.16466,1.16327,1.16337,457599994.0
2005-10-03 17:00:00,1.16347,1.16425,1.1631,1.16322,670300004.0
2005-10-03 17:05:00,1.16298,1.16324,1.16269,1.16285,324600000.0
2005-10-03 17:10:00,1.1626,1.16437,1.1626,1.16424,445200006.0
2005-10-03 17:15:00,1.16422,1.16428,1.1633,1.1633,283899998.0
2005-10-03 17:20:00,1.16307,1.16369,1.16307,1.16363,425900002.0
2005-10-03 17:25:00,1.16392,1.16426,1.16392,1.16403,331199997.0
2005-10-03 17:30:00,1.16407,1.16437,1.16399,1.16402,298000002.0
2005-10-03 17:35:00,1.16387,1.16387,1.16295,1.16298,490799998.0
2005-10-03 17:40:00,1.16303,1.16303,1.16287,1.16303,205700002.0
2005-10-03 17:45:00,1.16293,1.16379,1.16274,1.16379,375700002.0
2005-10-03 17:50:00,1.16389,1.16448,1.16388,1.16448,373599999.0
2005-10-03 17:55:00,1.16452,1.16554,1.16452,1.1655,366800003.0
2005-10-03 18:00:00,1.16557,1.16632,1.16557,1.16632,2994400017.0
2005-10-03 18:05:00,1.16622,1.16655,1.16586,1.1662,4277700013.0
2005-10-03 18:10:00,1.16633,1.16677,1.16625,1.16643,2470900002.0
2005-10-03 18:15:00,1.16634,1.16658,1.16617,1.16633,3076890009.0
2005-10-03 18:20:00,1.16635,1.16635,1.16576,1.16586,2196700021.0
2005-10-03 18:25:00,1.16584,1.16621,1.1655,1.16552,2513900011.0
2005-10-03 18:30:00,1.16548,1.16564,1.16508,1.16508,2504699991.0
2005-10-03 18:35:00,1.16508,1.16523,1.16492,1.16508,1514899996.0
2005-10-03 18:40:00,1.16512,1.16535,1.16503,1.16522,2087900021.0
2005-10-03 18:45:00,1.16527,1.1654,1.16494,1.16494,933299999.0
2005-10-03 18:50:00,1.1649,1.16504,1.16485,1.16495,1049800000.0
2005-10-03 18:55:00,1.16495,1.16524,1.16489,1.1651,2001800007.0
2005-10-03 19:00:00,1.16514,1.16546,1.16508,1.16534,1295400000.0
2005-10-03 19:05:00,1.16533,1.16595,1.16522,1.16592,1940600006.0
2005-10-03 19:10:00,1.16575,1.16624,1.16561,1.16615,940100001.0
2005-10-03 19:15:00,1.1661,1.16641,1.16603,1.1661,1524200003.0
2005-10-03 19:20:00,1.16608,1.16608,1.16563,1.16582,882500003.0
2005-10-03 19:25:00,1.16575,1.16575,1.16508,1.1653,832200003.0
2005-10-03 19:30:00,1.16532,1.16532,1.16505,1.1651,726500004.0
2005-10-03 19:35:00,1.1651,1.1652,1.16491,1.16501,1158490002.0
2005-10-03 19:40:00,1.16502,1.16502,1.16475,1.1648,882700003.0
2005-10-03 19:45:00,1.16483,1.16504,1.16483,1.16493,521200000.0
2005-10-03 19:50:00,1.16493,1.16503,1.16468,1.16487,551199993.0
2005-10-03 19:55:00,1.16498,1.16502,1.1648,1.16495,690899997.0
2005-10-03 20:00:00,1.16502,1.1651,1.1647,1.1647,780100006.0
2005-10-03 20:05:00,1.16466,1.16467,1.16429,1.16433,1076000005.0
2005-10-03 20:10:00,1.1643,1.16445,1.16396,1.16445,1333000007.0
2005-10-03 20:15:00,1.16452,1.16452,1.16415,1.16423,1441600002.0
2005-10-03 20:20:00,1.16422,1.16433,1.16415,1.16415,1995290011.0
2005-10-03 20:25:00,1.1642,1.16425,1.16391,1.16403,1642700006.0
2005-10-03 20:30:00,1.16403,1.16473,1.16403,1.16473,1371100004.0
2005-10-03 20:35:00,1.16475,1.16513,1.16462,1.16513,1534700008.0
2005-10-03 20:40:00,1.16512,1.16534,1.16484,1.16533,1427200007.0
2005-10-03 20:45:00,1.16537,1.16561,1.16517,1.16534,1151000000.0
2005-10-03 20:50:00,1.16532,1.16543,1.16492,1.16515,1158399992.0
2005-10-03 20:55:00,1.16519,1.1652,1.16487,1.16503,1763200019.0
2005-10-03 21:00:00,1.16507,1.1653,1.16499,1.16515,2674599994.0
2005-10-03 21:05:00,1.16514,1.16515,1.1649,1.16505,1730999997.0
2005-10-03 21:10:00,1.16505,1.16513,1.16465,1.16499,1874900005.0
2005-10-03 21:15:00,1.16495,1.165,1.16478,1.16478,655400006.0
2005-10-03 21:20:00,1.16475,1.16475,1.16451,1.16451,299100004.0
2005-10-03 21:25:00,1.1645,1.16453,1.16407,1.16414,831000003.0
2005-10-03 21:30:00,1.16423,1.16428,1.16412,1.16418,560399994.0
2005-10-03 21:35:00,1.1642,1.16427,1.1641,1.16412,605900003.0
2005-10-03 21:40:00,1.16414,1.16427,1.164,1.16412,764600004.0
2005-10-03 21:45:00,1.1641,1.1641,1.16395,1.16404,715100004.0
2005-10-03 21:50:00,1.16405,1.16456,1.16405,1.16443,576399998.0
2005-10-03 21:55:00,1.1645,1.1645,1.1643,1.1644,351700002.0
2005-10-03 22:00:00,1.1644,1.16455,1.1643,1.1645,952299998.0
2005-10-03 22:05:00,1.1645,1.16485,1.16445,1.16485,534199996.0
2005-10-03 22:10:00,1.16488,1.16522,1.16488,1.16507,490700008.0
2005-10-03 22:15:00,1.16507,1.16525,1.165,1.16512,428700002.0
2005-10-03 22:20:00,1.16498,1.16498,1.1646,1.1646,638699997.0
2005-10-03 22:25:00,1.16457,1.16467,1.16439,1.16455,832200005.0
2005-10-03 22:30:00,1.16455,1.16481,1.16443,1.16477,647900008.0
2005-10-03 22:35:00,1.16488,1.16512,1.16482,1.16493,693199999.0
2005-10-03 22:40:00,1.16508,1.16535,1.16504,1.16525,559299999.0
2005-10-03 22:45:00,1.16525,1.16554,1.16525,1.16535,376299999.0
2005-10-03 22:50:00,1.1654,1.16545,1.1649,1.16533,413299997.0
2005-10-03 22:55:00,1.1655,1.16554,1.16515,1.16525,561400003.0
2005-10-03 23:00:00,1.16517,1.16552,1.16485,1.16508,425300003.0
2005-10-03 23:05:00,1.1652,1.16562,1.16493,1.16553,627100002.0
2005-10-03 23:10:00,1.16554,1.1657,1.16515,1.16515,388300001.0
2005-10-03 23:15:00,1.16528,1.16602,1.16512,1.16572,732199999.0
2005-10-03 23:20:00,1.16568,1.16621,1.1655,1.16567,735799999.0
2005-10-03 23:25:00,1.166,1.16606,1.16544,1.16585,483499999.0
2005-10-03 23:30:00,1.16578,1.16613,1.16568,1.16607,529690005.0
2005-10-03 23:35:00,1.1659,1.16602,1.16545,1.1659,480700005.0
2005-10-03 23:40:00,1.1658,1.16607,1.16516,1.16607,626600000.0
2005-10-03 23:45:00,1.1659,1.16608,1.16575,1.16608,496699996.0
2005-10-03 23:50:00,1.16611,1.16613,1.16568,1.16585,550100006.0
2005-10-03 23:55:00,1.16577,1.16614,1.16577,1.16602,340500002.0
2005-10-04 00:00:00,1.16603,1.16603,1.16558,1.16588,419000001.0
2005-10-04 00:05:00,1.16585,1.16645,1.16585,1.16594,471999999.0
2005-10-04 00:10:00,1.1659,1.16617,1.16588,1.16608,524300000.0
2005-10-04 00:15:00,1.16606,1.1666,1.16579,1.1666,455100001.0
2005-10-04 00:20:00,1.1661,1.16703,1.16602,1.1662,496699999.0
2005-10-04 00:25:00,1.16617,1.16642,1.16613,1.16626,412300002.0
2005-10-04 00:30:00,1.16628,1.16675,1.16628,1.16675,326900000.0
2005-10-04 00:35:00,1.16652,1.16692,1.16627,1.16627,482199998.0
2005-10-04 00:40:00,1.16639,1.16665,1.16639,1.16643,322600000.0
2005-10-04 00:45:00,1.1664,1.16651,1.16604,1.16646,615300003.0
2005-10-04 00:50:00,1.16657,1.1667,1.16604,1.1664,492400001.0
2005-10-04 00:55:00,1.16652,1.16665,1.16623,1.16642,392499998.0
2005-10-04 01:00:00,1.16635,1.16637,1.16522,1.1663,411400002.0
2005-10-04 01:05:00,1.16633,1.16633,1.16579,1.16611,356899999.0
2005-10-04 01:10:00,1.1663,1.1665,1.16606,1.16626,312399999.0
2005-10-04 01:15:00,1.16634,1.16641,1.16604,1.16624,537200003.0
2005-10-04 01:20:00,1.16627,1.16648,1.16606,1.16626,606800003.0
2005-10-04 01:25:00,1.1663,1.16653,1.16614,1.16628,226199999.0
2005-10-04 01:30:00,1.16627,1.16658,1.16612,1.16645,449300003.0
2005-10-04 01:35:00,1.16622,1.16674,1.16615,1.1663,490800005.0
2005-10-04 01:40:00,1.16622,1.16622,1.16571,1.16608,390200003.0
2005-10-04 01:45:00,1.1659,1.16608,1.16577,1.16586,309700004.0
2005-10-04 01:50:00,1.16573,1.16628,1.16561,1.16592,423100002.0
2005-10-04 01:55:00,1.1659,1.16631,1.16588,1.1662,476900003.0
2005-10-04 02:00:00,1.16613,1.16625,1.1659,1.1659,333499998.0
2005-10-04 02:05:00,1.16595,1.1661,1.16575,1.16605,343600004.0
2005-10-04 02:10:00,1.16608,1.16618,1.16559,1.16603,285300004.0
2005-10-04 02:15:00,1.16605,1.16605,1.16553,1.16588,588200004.0
2005-10-04 02:20:00,1.16585,1.16597,1.16555,1.1659,463399995.0
2005-10-04 02:25:00,1.16585,1.16618,1.16533,1.16545,706299997.0
2005-10-04 02:30:00,1.16592,1.16595,1.16583,1.1659,421800006.0
2005-10-04 02:35:00,1.16595,1.16599,1.1655,1.16565,445300001.0
2005-10-04 02:40:00,1.16582,1.16594,1.1656,1.1658,378099998.0
2005-10-04 02:45:00,1.16575,1.16575,1.16517,1.16517,290400002.0
2005-10-04 02:50:00,1.16508,1.16508,1.1645,1.1645,350100001.0
2005-10-04 02:55:00,1.1644,1.16454,1.16409,1.16449,271699997.0
2005-10-04 03:00:00,1.16426,1.16457,1.16402,1.16402,357400001.0
2005-10-04 03:05:00,1.16413,1.16436,1.16413,1.16428,343300000.0
2005-10-04 03:10:00,1.16419,1.1644,1.16409,1.16413,262100003.0
2005-10-04 03:15:00,1.16415,1.16428,1.16412,1.16413,367000000.0
2005-10-04 03:20:00,1.16419,1.16422,1.16367,1.16374,403799999.0
2005-10-04 03:25:00,1.16355,1.16384,1.16317,1.16344,384100003.0
2005-10-04 03:30:00,1.16374,1.164,1.16374,1.16395,254099998.0
2005-10-04 03:35:00,1.16361,1.16388,1.16347,1.16388,484399999.0
2005-10-04 03:40:00,1.16405,1.16432,1.16367,1.16392,426000003.0
2005-10-04 03:45:00,1.16397,1.16442,1.16397,1.16421,487799998.0
2005-10-04 03:50:00,1.16417,1.16423,1.16405,1.1641,219100002.0
2005-10-04 03:55:00,1.16374,1.16418,1.16367,1.16405,548200003.0
2005-10-04 04:00:00,1.16402,1.16415,1.16366,1.16405,270600000.0
2005-10-04 04:05:00,1.16409,1.16465,1.16409,1.16461,267000001.0
2005-10-04 04:10:00,1.1646,1.1646,1.16387,1.16431,613500001.0
2005-10-04 04:15:00,1.1643,1.16451,1.16396,1.16418,342000000.0
2005-10-04 04:20:00,1.16445,1.16455,1.16413,1.16445,430399997.0
2005-10-04 04:25:00,1.1645,1.1645,1.16385,1.16425,285699998.0
2005-10-04 04:30:00,1.16424,1.16428,1.16388,1.1641,361400002.0
2005-10-04 04:35:00,1.16412,1.16421,1.16377,1.16414,448000003.0
2005-10-04 04:40:00,1.16411,1.1643,1.16408,1.1643,348000000.0
2005-10-04 04:45:00,1.16414,1.16445,1.16385,1.1642,417700001.0
2005-10-04 04:50:00,1.16396,1.16449,1.16385,1.16416,541300005.0
2005-10-04 04:55:00,1.16421,1.16472,1.16398,1.16472,490499999.0
2005-10-04 05:00:00,1.16482,1.16491,1.16438,1.1647,448000002.0
2005-10-04 05:05:00,1.1647,1.1647,1.16421,1.16437,354900002.0
2005-10-04 05:10:00,1.16455,1.16486,1.16436,1.16462,462000000.0
2005-10-04 05:15:00,1.16455,1.16488,1.16418,1.16437,465799996.0
2005-10-04 05:20:00,1.16468,1.16468,1.16427,1.16432,339600004.0
2005-10-04 05:25:00,1.16435,1.1646,1.16418,1.16427,488900000.0
2005-10-04 05:30:00,1.16422,1.1644,1.16386,1.16433,430900001.0
2005-10-04 05:35:00,1.1644,1.16465,1.16405,1.16453,339099999.0
2005-10-04 05:40:00,1.16478,1.1649,1.16428,1.1645,309699999.0
2005-10-04 05:45:00,1.16452,1.16479,1.16438,1.16477,388000003.0
2005-10-04 05:50:00,1.16475,1.16495,1.16437,1.16457,566800001.0
2005-10-04 05:55:00,1.16448,1.16468,1.1644,1.16444,421300001.0
2005-10-04 06:00:00,1.16483,1.16483,1.16439,1.16475,467600006.0
2005-10-04 06:05:00,1.16485,1.1654,1.16473,1.16515,274299994.0
2005-10-04 06:10:00,1.16531,1.16535,1.1648,1.1653,500500003.0
2005-10-04 06:15:00,1.16486,1.16562,1.16481,1.16515,715099998.0
2005-10-04 06:20:00,1.16542,1.16598,1.16542,1.16598,431300000.0
2005-10-04 06:25:00,1.1659,1.1659,1.16538,1.16573,408100004.0
2005-10-04 06:30:00,1.16572,1.16577,1.16509,1.1657,505000002.0
2005-10-04 06:35:00,1.16565,1.16575,1.16545,1.16558,371600004.0
2005-10-04 06:40:00,1.16565,1.16565,1.16552,1.16555,485400003.0
2005-10-04 06:45:00,1.16522,1.16559,1.16513,1.16535,433700003.0
2005-10-04 06:50:00,1.16517,1.1656,1.16503,1.16538,340899997.0
2005-10-04 06:55:00,1.1653,1.16565,1.16513,1.16521,362200005.0
2005-10-04 07:00:00,1.16519,1.16577,1.16495,1.16568,548800003.0
2005-10-04 07:05:00,1.16566,1.16585,1.16552,1.16565,278700006.0
2005-10-04 07:10:00,1.16573,1.16591,1.16543,1.1658,434300006.0
2005-10-04 07:15:00,1.1658,1.16595,1.16572,1.16584,361600002.0
2005-10-04 07:20:00,1.16573,1.16582,1.16562,1.16575,199499999.0
2005-10-04 07:25:00,1.16578,1.16582,1.16546,1.16556,307400000.0
2005-10-04 07:30:00,1.16555,1.16565,1.16505,1.1656,466800002.0
2005-10-04 07:35:00,1.16562,1.1659,1.16541,1.1658,412900004.0
2005-10-04 07:40:00,1.16574,1.16578,1.1652,1.16569,275000001.0
2005-10-04 07:45:00,1.1656,1.1657,1.16521,1.16524,301999998.0
2005-10-04 07:50:00,1.16555,1.16555,1.16513,1.16535,337900005.0
2005-10-04 07:55:00,1.1654,1.16547,1.16507,1.16526,194700001.0
2005-10-04 08:00:00,1.16531,1.16592,1.16531,1.16592,423000003.0
2005-10-04 08:05:00,1.16593,1.16662,1.16593,1.16662,439100003.0
2005-10-04 08:10:00,1.16678,1.16687,1.16648,1.1666,389400000.0
2005-10-04 08:15:00,1.16657,1.16659,1.16579,1.16633,548299998.0
2005-10-04 08:20:00,1.1663,1.16688,1.16602,1.16688,467400004.0
2005-10-04 08:25:00,1.16687,1.16698,1.16646,1.16683,405600001.0
2005-10-04 08:30:00,1.16684,1.16749,1.16684,1.16749,370900002.0
2005-10-04 08:35:00,1.1675,1.1675,1.16637,1.16646,352999999.0
2005-10-04 08:40:00,1.16636,1.16636,1.16599,1.16613,282200004.0
2005-10-04 08:45:00,1.1662,1.16627,1.16601,1.16614,344400001.0
2005-10-04 08:50:00,1.16605,1.1664,1.16604,1.16615,531099997.0
2005-10-04 08:55:00,1.1661,1.16615,1.16552,1.16601,389000000.0
2005-10-04 09:00:00,1.16602,1.16615,1.16558,1.16576,404400000.0
2005-10-04 09:05:00,1.16607,1.16611,1.16589,1.16611,363300003.0
2005-10-04 09:10:00,1.16607,1.16635,1.16592,1.1663,361799998.0
2005-10-04 09:15:00,1.16623,1.16636,1.16605,1.16615,473600003.0
2005-10-04 09:20:00,1.1662,1.1666,1.1661,1.16645,351200000.0
2005-10-04 09:25:00,1.1665,1.16655,1.16614,1.16628,375899996.0
2005-10-04 09:30:00,1.16632,1.16636,1.16606,1.16619,315499997.0
2005-10-04 09:35:00,1.16628,1.16655,1.16617,1.16633,393300000.0
2005-10-04 09:40:00,1.16634,1.16687,1.16632,1.16685,285599999.0
2005-10-04 09:45:00,1.16675,1.16742,1.16675,1.16742,508500003.0
2005-10-04 09:50:00,1.1673,1.16745,1.16704,1.1672,417500002.0
2005-10-04 09:55:00,1.16734,1.16811,1.1669,1.1671,634200001.0
2005-10-04 10:00:00,1.16713,1.16836,1.16713,1.16808,650999999.0
2005-10-04 10:05:00,1.168,1.1682,1.16781,1.16787,328900006.0
2005-10-04 10:10:00,1.16783,1.16787,1.16745,1.1675,419900002.0
2005-10-04 10:15:00,1.16755,1.16755,1.16688,1.16688,733100003.0
2005-10-04 10:20:00,1.16689,1.16724,1.16687,1.16711,478300002.0
2005-10-04 10:25:00,1.1671,1.16735,1.16702,1.16721,335700001.0
2005-10-04 10:30:00,1.16713,1.16724,1.16704,1.1671,482899997.0
2005-10-04 10:35:00,1.16702,1.16743,1.167,1.1673,465200002.0
2005-10-04 10:40:00,1.16723,1.16745,1.16723,1.16734,324800001.0
2005-10-04 10:45:00,1.16735,1.16772,1.16728,1.16772,379200003.0
2005-10-04 10:50:00,1.16746,1.16812,1.16724,1.16807,548300002.0
2005-10-04 10:55:00,1.16799,1.16799,1.16737,1.16786,402099997.0
2005-10-04 11:00:00,1.16773,1.16826,1.16773,1.16826,430299995.0
2005-10-04 11:05:00,1.16823,1.16823,1.16756,1.16756,490999998.0
2005-10-04 11:10:00,1.16751,1.1676,1.16742,1.16742,584400003.0
2005-10-04 11:15:00,1.16743,1.16765,1.16709,1.16713,574699995.0
2005-10-04 11:20:00,1.1675,1.16757,1.16715,1.1672,436499996.0
2005-10-04 11:25:00,1.16723,1.16723,1.16692,1.16692,584799999.0
2005-10-04 11:30:00,1.16703,1.16725,1.16698,1.16702,541800005.0
2005-10-04 11:35:00,1.16707,1.16718,1.16691,1.16696,365200003.0
2005-10-04 11:40:00,1.16692,1.16712,1.1668,1.16701,508900004.0
2005-10-04 11:45:00,1.16715,1.16715,1.16693,1.167,438699999.0
2005-10-04 11:50:00,1.16703,1.16717,1.16677,1.16696,637400000.0
2005-10-04 11:55:00,1.16699,1.167,1.16686,1.1669,614300007.0
2005-10-04 12:00:00,1.16695,1.16695,1.16656,1.16665,425400004.0
2005-10-04 12:05:00,1.16666,1.16666,1.1664,1.1665,376100002.0
2005-10-04 12:10:00,1.1665,1.1673,1.16645,1.1673,461700000.0
2005-10-04 12:15:00,1.16736,1.16842,1.16726,1.1684,332299999.0
2005-10-04 12:20:00,1.16823,1.16823,1.16775,1.16795,474799997.0
2005-10-04 12:25:00,1.16797,1.16815,1.16787,1.16808,622399996.0
2005-10-04 12:30:00,1.16805,1.16828,1.16789,1.16789,392199999.0
2005-10-04 12:35:00,1.16798,1.16813,1.16791,1.168,456700003.0
2005-10-04 12:40:00,1.16805,1.16805,1.16792,1.168,464600003.0
2005-10-04 12:45:00,1.16799,1.16802,1.16766,1.1678,302499999.0
2005-10-04 12:50:00,1.16788,1.16793,1.16774,1.16787,332600004.0
2005-10-04 12:55:00,1.16785,1.16795,1.16749,1.16766,349100002.0
2005-10-04 13:00:00,1.16758,1.1678,1.16742,1.16742,398100001.0
2005-10-04 13:05:00,1.16775,1.16813,1.16773,1.16806,449999997.0
2005-10-04 13:10:00,1.16802,1.16837,1.16802,1.16832,181800000.0
2005-10-04 13:15:00,1.16825,1.16833,1.1682,1.1682,288200000.0
2005-10-04 13:20:00,1.16814,1.16817,1.16691,1.16715,392000001.0
2005-10-04 13:25:00,1.16712,1.16713,1.16665,1.16686,374699995.0
2005-10-04 13:30:00,1.16695,1.1672,1.16652,1.16666,358000002.0
2005-10-04 13:35:00,1.16663,1.16703,1.1663,1.16703,411199998.0
2005-10-04 13:40:00,1.16715,1.16781,1.16715,1.16743,472199999.0
2005-10-04 13:45:00,1.16755,1.16777,1.16737,1.16752,342100003.0
2005-10-04 13:50:00,1.16755,1.16777,1.16715,1.16736,551900001.0
2005-10-04 13:55:00,1.16733,1.16735,1.16695,1.1673,530000002.0
2005-10-04 14:00:00,1.16739,1.16763,1.16731,1.16763,369499998.0
2005-10-04 14:05:00,1.16773,1.16804,1.16764,1.16765,306499998.0
2005-10-04 14:10:00,1.16768,1.16775,1.16691,1.16691,437399996.0
2005-10-04 14:15:00,1.16682,1.16733,1.16664,1.16725,323799995.0
2005-10-04 14:20:00,1.16719,1.16772,1.16703,1.16769,431200002.0
2005-10-04 14:25:00,1.16754,1.16772,1.1674,1.16772,337199997.0
2005-10-04 14:30:00,1.1678,1.16842,1.16769,1.1683,395900000.0
2005-10-04 14:35:00,1.1683,1.16873,1.16817,1.16854,474200003.0
2005-10-04 14:40:00,1.1685,1.16854,1.16784,1.1679,203200002.0
2005-10-04 14:45:00,1.16791,1.16813,1.16763,1.16812,418000004.0
2005-10-04 14:50:00,1.1683,1.16901,1.16822,1.16893,416499998.0
2005-10-04 14:55:00,1.16892,1.16893,1.1684,1.16843,614500007.0
2005-10-04 15:00:00,1.16844,1.16873,1.16844,1.16845,375199999.0
2005-10-04 15:05:00,1.16845,1.16881,1.16843,1.16853,358100003.0
2005-10-04 15:10:00,1.16853,1.16903,1.16841,1.16895,658499999.0
2005-10-04 15:15:00,1.16902,1.16917,1.16875,1.169,514699996.0
2005-10-04 15:20:00,1.16893,1.1693,1.16876,1.16916,350799999.0
2005-10-04 15:25:00,1.16913,1.16917,1.1687,1.16877,331500001.0
2005-10-04 15:30:00,1.16866,1.16869,1.1677,1.16806,494400003.0
2005-10-04 15:35:00,1.168,1.1681,1.16779,1.16809,424599998.0
2005-10-04 15:40:00,1.16806,1.16806,1.1677,1.16792,398300000.0
2005-10-04 15:45:00,1.168,1.16885,1.16792,1.16878,438100001.0
2005-10-04 15:50:00,1.16879,1.16955,1.16879,1.16921,278699997.0
2005-10-04 15:55:00,1.1692,1.16924,1.1684,1.1684,389500003.0
2005-10-04 16:00:00,1.16814,1.16906,1.16814,1.16898,456599996.0
2005-10-04 16:05:00,1.16888,1.16917,1.16858,1.16917,257389998.0
2005-10-04 16:10:00,1.16924,1.1699,1.16914,1.16972,413500001.0
2005-10-04 16:15:00,1.16986,1.17063,1.16955,1.17063,368600004.0
2005-10-04 16:20:00,1.17053,1.1712,1.17053,1.17085,378500000.0
2005-10-04 16:25:00,1.1708,1.17111,1.1706,1.17093,662000005.0
2005-10-04 16:30:00,1.17084,1.17084,1.17028,1.17039,447699996.0
2005-10-04 16:35:00,1.1705,1.17056,1.17023,1.17047,362900002.0
2005-10-04 16:40:00,1.17061,1.17141,1.17061,1.17133,365800002.0
2005-10-04 16:45:00,1.17144,1.17165,1.17122,1.17161,554400001.0
2005-10-04 16:50:00,1.17158,1.17224,1.17147,1.17182,556199995.0
2005-10-04 16:55:00,1.17178,1.17241,1.17172,1.17226,558800004.0
2005-10-04 17:00:00,1.17225,1.17255,1.17213,1.17243,425100001.0
2005-10-04 17:05:00,1.1724,1.1724,1.17188,1.17193,374300003.0
2005-10-04 17:10:00,1.17193,1.17279,1.17169,1.17257,513089999.0
2005-10-04 17:15:00,1.17257,1.17274,1.17206,1.17208,379100004.0
2005-10-04 17:20:00,1.17204,1.17212,1.17166,1.17166,478800001.0
2005-10-04 17:25:00,1.17177,1.17233,1.17147,1.17229,446900000.0
2005-10-04 17:30:00,1.17222,1.17244,1.17221,1.17225,260000001.0
2005-10-04 17:35:00,1.1723,1.17302,1.1723,1.17295,475300001.0
2005-10-04 17:40:00,1.17296,1.17324,1.1729,1.17304,504400004.0
2005-10-04 17:45:00,1.17302,1.17305,1.17223,1.17246,412099999.0
2005-10-04 17:50:00,1.17248,1.17265,1.17227,1.17255,430700004.0
2005-10-04 17:55:00,1.1725,1.1725,1.17184,1.17186,489999998.0
2005-10-04 18:00:00,1.17186,1.17195,1.17151,1.17165,3028100018.0
2005-10-04 18:05:00,1.17165,1.17165,1.17116,1.17152,4462799996.0
2005-10-04 18:10:00,1.17163,1.17206,1.17143,1.1718,2582600017.0
2005-10-04 18:15:00,1.17177,1.17194,1.17149,1.17162,2536700006.0
2005-10-04 18:20:00,1.17163,1.17168,1.17136,1.17157,2030000015.0
2005-10-04 18:25:00,1.17154,1.1716,1.1714,1.1716,2982800006.0
2005-10-04 18:30:00,1.1716,1.17168,1.17141,1.17154,2513700012.0
2005-10-04 18:35:00,1.17158,1.17203,1.17155,1.17163,1643200003.0
2005-10-04 18:40:00,1.17164,1.17193,1.17161,1.17186,2320499995.0
2005-10-04 18:45:00,1.17196,1.172,1.17142,1.17142,1020100002.0
2005-10-04 18:50:00,1.17135,1.17151,1.17108,1.17146,986799998.0
2005-10-04 18:55:00,1.17145,1.17157,1.17142,1.17142,1660500003.0
2005-10-04 19:00:00,1.17138,1.17142,1.17112,1.17115,1331600006.0
2005-10-04 19:05:00,1.17123,1.17158,1.17121,1.17135,1840499991.0
2005-10-04 19:10:00,1.1714,1.17164,1.1713,1.17164,1080200003.0
2005-10-04 19:15:00,1.1716,1.17166,1.17152,1.17166,1727000008.0
2005-10-04 19:20:00,1.17172,1.17178,1.17145,1.17145,582700005.0
2005-10-04 19:25:00,1.17139,1.1716,1.1712,1.1716,712899998.0
2005-10-04 19:30:00,1.17164,1.17164,1.17145,1.1715,623600008.0
2005-10-04 19:35:00,1.1715,1.17173,1.17142,1.17173,1277799990.0
2005-10-04 19:40:00,1.17173,1.17173,1.17147,1.17147,912000007.0
2005-10-04 19:45:00,1.17154,1.1719,1.17153,1.17171,365300004.0
2005-10-04 19:50:00,1.17165,1.17183,1.1715,1.17159,384500003.0
2005-10-04 19:55:00,1.17166,1.17178,1.17148,1.1717,604800001.0
2005-10-04 20:00:00,1.1718,1.17206,1.1718,1.17188,599390001.0
2005-10-04 20:05:00,1.17188,1.17213,1.17182,1.17213,945600010.0
2005-10-04 20:10:00,1.17207,1.17207,1.17185,1.17197,1195300004.0
2005-10-04 20:15:00,1.17203,1.17213,1.17152,1.17213,1663699993.0
2005-10-04 20:20:00,1.1721,1.17214,1.17179,1.17185,1553600005.0
2005-10-04 20:25:00,1.17187,1.17188,1.17163,1.17172,1563399992.0
2005-10-04 20:30:00,1.17173,1.17185,1.17172,1.17183,1430500007.0
2005-10-04 20:35:00,1.17185,1.17185,1.17159,1.17185,1410900012.0
2005-10-04 20:40:00,1.1718,1.1718,1.17152,1.17165,1597200000.0
2005-10-04 20:45:00,1.17162,1.17175,1.17147,1.17155,1226100006.0
2005-10-04 20:50:00,1.1715,1.17175,1.17149,1.17165,1195500008.0
2005-10-04 20:55:00,1.17172,1.1721,1.17163,1.1721,2003499995.0
2005-10-04 21:00:00,1.17218,1.17307,1.172,1.17277,2942400005.0
2005-10-04 21:05:00,1.17269,1.17282,1.17245,1.17282,1921900001.0
2005-10-04 21:10:00,1.17283,1.17295,1.17243,1.17247,1703900003.0
2005-10-04 21:15:00,1.17245,1.17265,1.17245,1.17246,549000004.0
2005-10-04 21:20:00,1.17254,1.17288,1.17252,1.17252,388100000.0
2005-10-04 21:25:00,1.17257,1.17258,1.17235,1.17235,721399999.0
2005-10-04 21:30:00,1.1724,1.1725,1.17231,1.17231,730700006.0
2005-10-04 21:35:00,1.17225,1.17229,1.17206,1.17222,692599997.0
2005-10-04 21:40:00,1.1722,1.17242,1.17209,1.1722,800900001.0
2005-10-04 21:45:00,1.1722,1.17231,1.17196,1.17206,776900004.0
2005-10-04 21:50:00,1.17205,1.17211,1.17186,1.17195,632600004.0
2005-10-04 21:55:00,1.172,1.17203,1.1717,1.17173,294400004.0
2005-10-04 22:00:00,1.1717,1.17181,1.1716,1.1717,900700003.0
2005-10-04 22:05:00,1.17167,1.17169,1.17155,1.17165,859900005.0
2005-10-04 22:10:00,1.17165,1.17173,1.17142,1.17171,446999999.0
2005-10-04 22:15:00,1.17177,1.17178,1.17165,1.1717,554500010.0
2005-10-04 22:20:00,1.1717,1.17192,1.17153,1.17192,758800002.0
2005-10-04 22:25:00,1.17192,1.17209,1.17175,1.17195,645990005.0
2005-10-04 22:30:00,1.17195,1.17211,1.1719,1.172,760299999.0
2005-10-04 22:35:00,1.17209,1.17243,1.17209,1.17233,658699999.0
2005-10-04 22:40:00,1.17245,1.17271,1.172,1.172,780999992.0
2005-10-04 22:45:00,1.17203,1.17223,1.17195,1.17195,324900001.0
2005-10-04 22:50:00,1.172,1.17222,1.1719,1.17197,479900004.0
2005-10-04 22:55:00,1.17196,1.17225,1.1718,1.17205,673900004.0
2005-10-04 23:00:00,1.17245,1.17292,1.17216,1.1723,515900004.0
2005-10-04 23:05:00,1.1724,1.17269,1.17219,1.17236,465300000.0
2005-10-04 23:10:00,1.17241,1.17277,1.17234,1.17266,534800003.0
2005-10-04 23:15:00,1.173,1.173,1.17193,1.17203,508499999.0
2005-10-04 23:20:00,1.17207,1.17232,1.17144,1.17172,394899998.0
2005-10-04 23:25:00,1.17163,1.17208,1.17143,1.17172,569400000.0
2005-10-04 23:30:00,1.17168,1.172,1.17144,1.17171,667599999.0
2005-10-04 23:35:00,1.17157,1.17182,1.17145,1.17167,491199999.0
2005-10-04 23:40:00,1.17172,1.1719,1.17147,1.17186,436199999.0
2005-10-04 23:45:00,1.17181,1.17204,1.17157,1.17171,476700006.0
2005-10-04 23:50:00,1.17174,1.17195,1.17153,1.17166,549799998.0
2005-10-04 23:55:00,1.17187,1.17197,1.17137,1.17165,302799999.0
2005-10-05 00:00:00,1.17172,1.17178,1.17158,1.1717,304600003.0
2005-10-05 00:05:00,1.17165,1.17219,1.17165,1.1719,512799998.0
2005-10-05 00:10:00,1.1716,1.17221,1.17155,1.17212,379700003.0
2005-10-05 00:15:00,1.17215,1.17216,1.17179,1.17205,730900004.0
2005-10-05 00:20:00,1.17205,1.17224,1.1719,1.17203,545799999.0
2005-10-05 00:25:00,1.17199,1.17216,1.17145,1.17145,569400000.0
2005-10-05 00:30:00,1.17145,1.17245,1.17142,1.17213,265500000.0
2005-10-05 00:35:00,1.17216,1.17233,1.17202,1.17203,151000000.0
2005-10-05 00:40:00,1.17244,1.17245,1.17205,1.1721,508890000.0
2005-10-05 00:45:00,1.1721,1.17255,1.17202,1.17207,522699996.0
2005-10-05 00:50:00,1.17215,1.17242,1.1719,1.17212,463000002.0
2005-10-05 00:55:00,1.17219,1.17239,1.17203,1.17239,556300002.0
2005-10-05 01:00:00,1.17206,1.17264,1.17185,1.1726,357899999.0
2005-10-05 01:05:00,1.1726,1.1726,1.17215,1.17252,415500000.0
2005-10-05 01:10:00,1.17222,1.17256,1.1722,1.17252,240700002.0
2005-10-05 01:15:00,1.17238,1.17265,1.17219,1.17224,561800003.0
2005-10-05 01:20:00,1.17212,1.1722,1.17192,1.17192,286900001.0
2005-10-05 01:25:00,1.17206,1.17228,1.17206,1.1722,283000008.0
2005-10-05 01:30:00,1.17212,1.17257,1.17212,1.17215,359099996.0
2005-10-05 01:35:00,1.17225,1.17262,1.17212,1.17262,398700002.0
2005-10-05 01:40:00,1.17253,1.17287,1.17253,1.1726,321000003.0
2005-10-05 01:45:00,1.17263,1.17277,1.17219,1.17242,385499999.0
2005-10-05 01:50:00,1.17237,1.17245,1.17225,1.1723,290500000.0
2005-10-05 01:55:00,1.1722,1.17243,1.17212,1.1723,194600002.0
2005-10-05 02:00:00,1.17223,1.17248,1.17222,1.17227,316300000.0
2005-10-05 02:05:00,1.17231,1.17247,1.17213,1.17237,632299991.0
2005-10-05 02:10:00,1.17228,1.17253,1.17198,1.17204,398400000.0
2005-10-05 02:15:00,1.1723,1.17249,1.17216,1.1723,567600003.0
2005-10-05 02:20:00,1.17225,1.17265,1.17225,1.17241,465000002.0
2005-10-05 02:25:00,1.17245,1.17276,1.17242,1.17276,374699998.0
2005-10-05 02:30:00,1.1728,1.1731,1.17271,1.1728,352500003.0
2005-10-05 02:35:00,1.17288,1.17288,1.17238,1.17254,273300003.0
2005-10-05 02:40:00,1.17235,1.17261,1.17224,1.17261,441000005.0
2005-10-05 02:45:00,1.17259,1.17271,1.17225,1.17271,489800001.0
2005-10-05 02:50:00,1.17234,1.17258,1.1723,1.1723,253900000.0
2005-10-05 02:55:00,1.17239,1.17258,1.17228,1.17237,287900004.0
2005-10-05 03:00:00,1.1723,1.17255,1.17222,1.17222,368100002.0
2005-10-05 03:05:00,1.17225,1.17255,1.17225,1.1725,352699997.0
2005-10-05 03:10:00,1.17246,1.17282,1.1723,1.17235,292900000.0
2005-10-05 03:15:00,1.17238,1.17285,1.17238,1.1725,466800008.0
2005-10-05 03:20:00,1.17255,1.17271,1.17246,1.1726,293399999.0
2005-10-05 03:25:00,1.17258,1.17287,1.17253,1.17253,422700004.0
2005-10-05 03:30:00,1.17258,1.17279,1.1724,1.17255,427799996.0
2005-10-05 03:35:00,1.17245,1.17265,1.1723,1.17242,423100001.0
2005-10-05 03:40:00,1.17236,1.17253,1.17235,1.17243,369699999.0
2005-10-05 03:45:00,1.17251,1.17278,1.17251,1.17256,387700000.0
2005-10-05 03:50:00,1.17251,1.17259,1.17228,1.17232,264600004.0
2005-10-05 03:55:00,1.1723,1.1726,1.17222,1.17236,270000002.0
2005-10-05 04:00:00,1.17228,1.17245,1.17215,1.17215,341200003.0
2005-10-05 04:05:00,1.17211,1.1722,1.17205,1.17214,316700005.0
2005-10-05 04:10:00,1.1721,1.17228,1.172,1.17215,570899997.0
2005-10-05 04:15:00,1.17257,1.17257,1.17186,1.17186,368199999.0
2005-10-05 04:20:00,1.17215,1.17232,1.17197,1.17207,403000002.0
2005-10-05 04:25:00,1.17214,1.17249,1.172,1.17222,279400003.0
2005-10-05 04:30:00,1.17226,1.17258,1.17204,1.17227,418899995.0
2005-10-05 04:35:00,1.17229,1.17245,1.17217,1.1724,260400004.0
2005-10-05 04:40:00,1.17241,1.17279,1.17241,1.17247,543500005.0
2005-10-05 04:45:00,1.17242,1.17274,1.17237,1.17245,444899995.0
2005-10-05 04:50:00,1.17245,1.17255,1.17235,1.1724,219900000.0
2005-10-05 04:55:00,1.17222,1.17275,1.17222,1.1724,261000002.0
2005-10-05 05:00:00,1.1724,1.17265,1.1723,1.1726,405699999.0
2005-10-05 05:05:00,1.17254,1.17255,1.17231,1.17243,272800001.0
2005-10-05 05:10:00,1.17245,1.17273,1.17239,1.17242,482100002.0
2005-10-05 05:15:00,1.17247,1.17262,1.1719,1.17204,403900003.0
2005-10-05 05:20:00,1.17218,1.17233,1.1719,1.17233,282300000.0
2005-10-05 05:25:00,1.17245,1.17265,1.17214,1.17249,306800001.0
2005-10-05 05:30:00,1.17202,1.17273,1.17202,1.17265,437399996.0
2005-10-05 05:35:00,1.17285,1.17311,1.17247,1.17291,516900007.0
2005-10-05 05:40:00,1.17278,1.17307,1.17275,1.17303,269800001.0
2005-10-05 05:45:00,1.1728,1.17311,1.17276,1.17311,385900002.0
2005-10-05 05:50:00,1.17308,1.17356,1.17301,1.17354,563800010.0
2005-10-05 05:55:00,1.17348,1.1735,1.17309,1.17309,375899998.0
2005-10-05 06:00:00,1.17308,1.17315,1.17297,1.17297,176300000.0
2005-10-05 06:05:00,1.17342,1.17345,1.17302,1.17337,411799996.0
2005-10-05 06:10:00,1.17321,1.17348,1.17307,1.17327,350300002.0
2005-10-05 06:15:00,1.17313,1.17356,1.17305,1.17311,573100006.0
2005-10-05 06:20:00,1.17316,1.17317,1.17285,1.17298,519300004.0
2005-10-05 06:25:00,1.17302,1.17319,1.17289,1.173,517700003.0
2005-10-05 06:30:00,1.17307,1.17332,1.17279,1.17308,510400002.0
2005-10-05 06:35:00,1.173,1.17337,1.17284,1.17311,484400003.0
2005-10-05 06:40:00,1.17285,1.17326,1.1727,1.17297,656600003.0
2005-10-05 06:45:00,1.17297,1.17331,1.17285,1.17314,690599997.0
2005-10-05 06:50:00,1.17311,1.17336,1.17286,1.17334,337000004.0
2005-10-05 06:55:00,1.17318,1.17333,1.173,1.17309,353900002.0
2005-10-05 07:00:00,1.17305,1.17311,1.17263,1.1728,524400001.0
2005-10-05 07:05:00,1.17274,1.17289,1.17265,1.17274,620899999.0
2005-10-05 07:10:00,1.17284,1.17303,1.17271,1.17285,478900004.0
2005-10-05 07:15:00,1.17299,1.1732,1.17274,1.17286,401800002.0
2005-10-05 07:20:00,1.17281,1.17293,1.17275,1.17285,274500001.0
2005-10-05 07:25:00,1.17292,1.1737,1.17287,1.17363,441600002.0
2005-10-05 07:30:00,1.17363,1.17364,1.17336,1.17357,259000003.0
2005-10-05 07:35:00,1.17357,1.17381,1.17347,1.17367,375699999.0
2005-10-05 07:40:00,1.17365,1.1737,1.17315,1.17333,407799998.0
2005-10-05 07:45:00,1.17322,1.17345,1.17322,1.1734,373500004.0
2005-10-05 07:50:00,1.17348,1.1738,1.17341,1.17373,387499997.0
2005-10-05 07:55:00,1.1738,1.17403,1.17375,1.17392,364199998.0
2005-10-05 08:00:00,1.17389,1.17407,1.17385,1.17402,499299999.0
2005-10-05 08:05:00,1.174,1.17405,1.17366,1.17369,382200004.0
2005-10-05 08:10:00,1.1738,1.17395,1.17371,1.1738,261800002.0
2005-10-05 08:15:00,1.17371,1.17385,1.17353,1.17385,375300002.0
2005-10-05 08:20:00,1.17373,1.17373,1.17314,1.1732,390899997.0
2005-10-05 08:25:00,1.17324,1.17379,1.17305,1.17361,350499999.0
2005-10-05 08:30:00,1.17349,1.17349,1.17284,1.17335,370300002.0
2005-10-05 08:35:00,1.17326,1.17326,1.17281,1.173,374300004.0
2005-10-05 08:40:00,1.17301,1.17306,1.17264,1.17264,304500003.0
2005-10-05 08:45:00,1.17242,1.17249,1.17196,1.17218,305500005.0
2005-10-05 08:50:00,1.17204,1.17208,1.17193,1.17205,412900005.0
2005-10-05 08:55:00,1.17198,1.17233,1.17182,1.17233,721100008.0
2005-10-05 09:00:00,1.17194,1.17205,1.17185,1.172,339300003.0
2005-10-05 09:05:00,1.172,1.17202,1.17185,1.17195,190700000.0
2005-10-05 09:10:00,1.17191,1.17201,1.17129,1.1716,501400000.0
2005-10-05 09:15:00,1.17163,1.17217,1.17158,1.17203,404000001.0
2005-10-05 09:20:00,1.17207,1.17225,1.17203,1.17215,272499998.0
2005-10-05 09:25:00,1.17223,1.17231,1.17196,1.17222,318400003.0
2005-10-05 09:30:00,1.1722,1.17243,1.17211,1.17243,506599998.0
2005-10-05 09:35:00,1.17239,1.1727,1.17227,1.1727,297700000.0
2005-10-05 09:40:00,1.1727,1.17275,1.17179,1.17197,281300003.0
2005-10-05 09:45:00,1.17161,1.17161,1.1712,1.1712,227400002.0
2005-10-05 09:50:00,1.17105,1.1714,1.17105,1.17117,360000003.0
2005-10-05 09:55:00,1.1712,1.17148,1.17103,1.17112,344500003.0
2005-10-05 10:00:00,1.17101,1.1711,1.17065,1.17072,494400002.0
2005-10-05 10:05:00,1.17073,1.17107,1.17064,1.171,333800000.0
2005-10-05 10:10:00,1.17093,1.17108,1.1709,1.17108,356999999.0
2005-10-05 10:15:00,1.17108,1.17142,1.17093,1.17135,564200006.0
2005-10-05 10:20:00,1.17137,1.17179,1.17112,1.1712,401600004.0
2005-10-05 10:25:00,1.17122,1.17157,1.17118,1.17156,524000002.0
2005-10-05 10:30:00,1.17161,1.17225,1.17161,1.1722,525899998.0
2005-10-05 10:35:00,1.1721,1.17256,1.17195,1.1725,532000004.0
2005-10-05 10:40:00,1.17237,1.17296,1.17237,1.17278,341100003.0
2005-10-05 10:45:00,1.17277,1.17277,1.17243,1.17263,496100003.0
2005-10-05 10:50:00,1.17261,1.17262,1.17225,1.17235,406500006.0
2005-10-05 10:55:00,1.17229,1.17248,1.17215,1.17223,479000001.0
2005-10-05 11:00:00,1.17213,1.17225,1.17205,1.1722,419599998.0
2005-10-05 11:05:00,1.17218,1.17222,1.17205,1.1722,288300000.0
2005-10-05 11:10:00,1.17227,1.17264,1.17212,1.17219,476899999.0
2005-10-05 11:15:00,1.17223,1.17236,1.17205,1.17205,466099999.0
2005-10-05 11:20:00,1.1721,1.17225,1.17202,1.17206,422500002.0
2005-10-05 11:25:00,1.17205,1.17212,1.17192,1.17192,585900008.0
2005-10-05 11:30:00,1.172,1.17217,1.17195,1.1721,587999997.0
2005-10-05 11:35:00,1.17215,1.17222,1.17186,1.17194,620100005.0
2005-10-05 11:40:00,1.1719,1.17205,1.1718,1.17197,426199999.0
2005-10-05 11:45:00,1.17205,1.17215,1.172,1.17205,216100001.0
2005-10-05 11:50:00,1.1721,1.17215,1.17191,1.17208,601400002.0
2005-10-05 11:55:00,1.17215,1.17238,1.17183,1.17183,472900000.0
2005-10-05 12:00:00,1.17185,1.17185,1.17172,1.1718,245100001.0
2005-10-05 12:05:00,1.1718,1.17205,1.17175,1.172,528900007.0
2005-10-05 12:10:00,1.17198,1.17266,1.17198,1.17256,430500000.0
2005-10-05 12:15:00,1.17255,1.17265,1.17233,1.1725,412299999.0
2005-10-05 12:20:00,1.1725,1.17262,1.1723,1.1723,455299997.0
2005-10-05 12:25:00,1.17227,1.17235,1.17205,1.17211,559090000.0
2005-10-05 12:30:00,1.17205,1.17228,1.17201,1.17222,379100005.0
2005-10-05 12:35:00,1.17235,1.17249,1.17225,1.17232,164000001.0
2005-10-05 12:40:00,1.17238,1.17239,1.17225,1.1723,409400000.0
2005-10-05 12:45:00,1.1723,1.17244,1.1722,1.17239,225700001.0
2005-10-05 12:50:00,1.1724,1.17243,1.17226,1.17234,385700001.0
2005-10-05 12:55:00,1.17238,1.17257,1.17215,1.17228,464700006.0
2005-10-05 13:00:00,1.17223,1.17235,1.1722,1.17225,521499993.0
2005-10-05 13:05:00,1.17229,1.17268,1.17229,1.17268,272000003.0
2005-10-05 13:10:00,1.17272,1.173,1.17272,1.17282,326900001.0
2005-10-05 13:15:00,1.17277,1.17359,1.17277,1.17334,429399999.0
2005-10-05 13:20:00,1.1733,1.17351,1.17323,1.17335,426999996.0
2005-10-05 13:25:00,1.1733,1.17342,1.17319,1.17328,375800001.0
2005-10-05 13:30:00,1.1733,1.17337,1.1731,1.17313,478500007.0
2005-10-05 13:35:00,1.17319,1.17325,1.173,1.173,314500003.0
2005-10-05 13:40:00,1.17328,1.17338,1.17278,1.17293,378699998.0
2005-10-05 13:45:00,1.17298,1.17378,1.17298,1.17363,483900002.0
2005-10-05 13:50:00,1.17379,1.17398,1.17349,1.17349,454800000.0
2005-10-05 13:55:00,1.17332,1.17357,1.17314,1.17351,372299998.0
2005-10-05 14:00:00,1.17365,1.17417,1.17365,1.1739,342900001.0
2005-10-05 14:05:00,1.17392,1.17402,1.17382,1.17391,193900002.0
2005-10-05 14:10:00,1.174,1.174,1.17341,1.17357,491100004.0
2005-10-05 14:15:00,1.17362,1.17497,1.17358,1.17478,279200001.0
2005-10-05 14:20:00,1.17468,1.1761,1.17468,1.17566,388599997.0
2005-10-05 14:25:00,1.17556,1.17784,1.17536,1.17766,522799999.0
2005-10-05 14:30:00,1.1778,1.17787,1.17712,1.17737,448100002.0
2005-10-05 14:35:00,1.17738,1.17858,1.17735,1.17853,579600000.0
2005-10-05 14:40:00,1.1784,1.17865,1.17822,1.17865,429499999.0
2005-10-05 14:45:00,1.17865,1.17915,1.17811,1.17824,353200003.0
2005-10-05 14:50:00,1.1783,1.17847,1.17797,1.17824,548600003.0
2005-10-05 14:55:00,1.17828,1.1788,1.17824,1.17825,474699998.0
2005-10-05 15:00:00,1.17825,1.17885,1.17825,1.17866,497200003.0
2005-10-05 15:05:00,1.17853,1.17936,1.1785,1.17936,502900007.0
2005-10-05 15:10:00,1.1793,1.17962,1.17905,1.17905,442700001.0
2005-10-05 15:15:00,1.1792,1.17928,1.17872,1.17872,350790004.0
2005-10-05 15:20:00,1.17875,1.17915,1.17864,1.17868,473099998.0
2005-10-05 15:25:00,1.1785,1.17891,1.17824,1.17882,369900000.0
2005-10-05 15:30:00,1.17893,1.17955,1.17893,1.17955,446300002.0
2005-10-05 15:35:00,1.17956,1.17959,1.17888,1.17899,490200000.0
2005-10-05 15:40:00,1.17898,1.17906,1.1788,1.17883,326299999.0
2005-10-05 15:45:00,1.17882,1.17945,1.17882,1.17944,382100001.0
2005-10-05 15:50:00,1.17945,1.18067,1.17935,1.18044,286400000.0
2005-10-05 15:55:00,1.18032,1.18103,1.18014,1.18018,338000004.0
2005-10-05 16:00:00,1.18025,1.18042,1.17899,1.17899,471500001.0
2005-10-05 16:05:00,1.1792,1.18109,1.1792,1.18073,492600006.0
2005-10-05 16:10:00,1.18073,1.18073,1.17968,1.18031,462199998.0
2005-10-05 16:15:00,1.18019,1.18051,1.17977,1.18051,471500006.0
2005-10-05 16:20:00,1.17982,1.1807,1.17971,1.18067,461000000.0
2005-10-05 16:25:00,1.1806,1.18091,1.18036,1.18079,445600002.0
2005-10-05 16:30:00,1.18077,1.18082,1.17799,1.17799,472600006.0
2005-10-05 16:35:00,1.17804,1.17936,1.17804,1.17936,597200001.0
2005-10-05 16:40:00,1.17912,1.18039,1.17907,1.18021,464000002.0
2005-10-05 16:45:00,1.18016,1.18034,1.17983,1.18029,436400002.0
2005-10-05 16:50:00,1.18031,1.18042,1.18012,1.18012,414399999.0
2005-10-05 16:55:00,1.18008,1.18097,1.17996,1.18097,316800001.0
2005-10-05 17:00:00,1.18108,1.18108,1.17998,1.17998,536900000.0
2005-10-05 17:05:00,1.17977,1.17977,1.17883,1.17943,485599998.0
2005-10-05 17:10:00,1.17937,1.18028,1.17937,1.18028,610800005.0
2005-10-05 17:15:00,1.18042,1.18075,1.1802,1.18039,451000004.0
2005-10-05 17:20:00,1.18031,1.18031,1.1797,1.18002,401699998.0
2005-10-05 17:25:00,1.17989,1.17989,1.17902,1.17936,349399996.0
2005-10-05 17:30:00,1.17938,1.17955,1.17932,1.17955,419200006.0
2005-10-05 17:35:00,1.17964,1.18023,1.17964,1.17985,609100002.0
2005-10-05 17:40:00,1.17973,1.17982,1.17934,1.17972,488199996.0
2005-10-05 17:45:00,1.17965,1.17969,1.17937,1.17937,206400001.0
2005-10-05 17:50:00,1.17931,1.17958,1.17923,1.17947,439900001.0
2005-10-05 17:55:00,1.17936,1.1797,1.17913,1.17913,398299998.0
2005-10-05 18:00:00,1.17908,1.17953,1.17904,1.17942,2992700005.0
2005-10-05 18:05:00,1.1795,1.17999,1.17943,1.17957,4513500017.0
2005-10-05 18:10:00,1.17957,1.17972,1.17918,1.17934,2399300000.0
2005-10-05 18:15:00,1.17927,1.18013,1.17925,1.18,2726899991.0
2005-10-05 18:20:00,1.18004,1.18017,1.17997,1.18007,2116800008.0
2005-10-05 18:25:00,1.18008,1.18039,1.18,1.18016,2710800012.0
2005-10-05 18:30:00,1.18023,1.18058,1.17989,1.18045,2615500001.0
2005-10-05 18:35:00,1.18041,1.18041,1.17995,1.18,1284600012.0
2005-10-05 18:40:00,1.18001,1.18017,1.17987,1.18,2433800008.0
2005-10-05 18:45:00,1.18003,1.18022,1.17992,1.18015,890300000.0
2005-10-05 18:50:00,1.1801,1.18033,1.18005,1.18024,1151299998.0
2005-10-05 18:55:00,1.18026,1.18071,1.18021,1.18033,1831600007.0
2005-10-05 19:00:00,1.18031,1.18062,1.18022,1.18046,1325100003.0
2005-10-05 19:05:00,1.18047,1.18082,1.18046,1.18065,2110300001.0
2005-10-05 19:10:00,1.18079,1.1829,1.18079,1.18265,1035200010.0
2005-10-05 19:15:00,1.18264,1.18302,1.18212,1.1822,1601500006.0
2005-10-05 19:20:00,1.18217,1.18228,1.18155,1.18162,680199999.0
2005-10-05 19:25:00,1.18161,1.18218,1.18161,1.18203,1055499999.0
2005-10-05 19:30:00,1.18206,1.18208,1.18181,1.18197,715699997.0
2005-10-05 19:35:00,1.18203,1.18217,1.18187,1.18191,1286099999.0
2005-10-05 19:40:00,1.18184,1.18196,1.18163,1.18165,933600002.0
2005-10-05 19:45:00,1.18166,1.18176,1.18071,1.1808,600500007.0
2005-10-05 19:50:00,1.18075,1.18095,1.18061,1.18067,427100003.0
2005-10-05 19:55:00,1.18073,1.18104,1.18073,1.18085,794399998.0
2005-10-05 20:00:00,1.1809,1.18152,1.18087,1.18138,1170499997.0
2005-10-05 20:05:00,1.18141,1.18217,1.18139,1.18206,1078499995.0
2005-10-05 20:10:00,1.18195,1.18208,1.1818,1.18208,1110200003.0
2005-10-05 20:15:00,1.18192,1.18194,1.18155,1.18194,1712500008.0
2005-10-05 20:20:00,1.18192,1.18197,1.18173,1.18185,2035399996.0
2005-10-05 20:25:00,1.18188,1.18216,1.18182,1.18203,1646599995.0
2005-10-05 20:30:00,1.18206,1.18228,1.18186,1.18222,1361100009.0
2005-10-05 20:35:00,1.18222,1.18223,1.1819,1.18205,1451099992.0
2005-10-05 20:40:00,1.18201,1.18208,1.18182,1.18198,1492800005.0
2005-10-05 20:45:00,1.18189,1.18214,1.18175,1.18213,985799995.0
2005-10-05 20:50:00,1.18229,1.1825,1.18205,1.18225,1035200011.0
2005-10-05 20:55:00,1.18234,1.18252,1.18232,1.18252,1512799997.0
2005-10-05 21:00:00,1.1825,1.18268,1.18229,1.18245,2910800010.0
2005-10-05 21:05:00,1.18245,1.18263,1.18226,1.18263,1982000014.0
2005-10-05 21:10:00,1.18261,1.18274,1.18239,1.18268,2034100018.0
2005-10-05 21:15:00,1.18261,1.18397,1.18254,1.18376,614399998.0
2005-10-05 21:20:00,1.18381,1.18392,1.18345,1.18345,287600001.0
2005-10-05 21:25:00,1.18348,1.18356,1.1833,1.18347,633100002.0
2005-10-05 21:30:00,1.18348,1.18363,1.18333,1.18348,636900000.0
2005-10-05 21:35:00,1.1835,1.18377,1.1835,1.18352,782300005.0
2005-10-05 21:40:00,1.1835,1.1835,1.18275,1.18282,721999998.0
2005-10-05 21:45:00,1.18279,1.18282,1.18254,1.18272,750399999.0
2005-10-05 21:50:00,1.18273,1.18273,1.18235,1.18235,747700000.0
2005-10-05 21:55:00,1.1824,1.18243,1.18203,1.1821,385700001.0
2005-10-05 22:00:00,1.18193,1.18235,1.18193,1.1823,1032700001.0
2005-10-05 22:05:00,1.18231,1.18247,1.18212,1.18238,691500003.0
2005-10-05 22:10:00,1.18235,1.18237,1.18204,1.18205,523599999.0
2005-10-05 22:15:00,1.18209,1.18219,1.18203,1.18212,423000003.0
2005-10-05 22:20:00,1.1821,1.18215,1.18185,1.18197,702200005.0
2005-10-05 22:25:00,1.18195,1.18207,1.18185,1.18195,785100000.0
2005-10-05 22:30:00,1.18195,1.18215,1.18185,1.1819,801499999.0
2005-10-05 22:35:00,1.18227,1.18247,1.18191,1.18223,685399995.0
2005-10-05 22:40:00,1.18212,1.18265,1.18196,1.18225,676189998.0
2005-10-05 22:45:00,1.18225,1.18238,1.18199,1.18228,499299999.0
2005-10-05 22:50:00,1.18206,1.18251,1.18197,1.18208,486599999.0
2005-10-05 22:55:00,1.18215,1.18236,1.18182,1.18189,700800002.0
2005-10-05 23:00:00,1.182,1.18269,1.18176,1.18237,482300005.0
2005-10-05 23:05:00,1.1824,1.18291,1.18225,1.18264,694700003.0
2005-10-05 23:10:00,1.18268,1.18271,1.18207,1.18233,569300005.0
2005-10-05 23:15:00,1.18238,1.18244,1.182,1.18218,624199998.0
2005-10-05 23:20:00,1.18212,1.18275,1.18192,1.18236,541700004.0
2005-10-05 23:25:00,1.18245,1.18257,1.18225,1.1825,577200004.0
2005-10-05 23:30:00,1.18217,1.18278,1.18217,1.18263,391599999.0
2005-10-05 23:35:00,1.18257,1.18279,1.18214,1.18254,516000000.0
2005-10-05 23:40:00,1.18267,1.18283,1.18227,1.18277,486200001.0
2005-10-05 23:45:00,1.18255,1.1829,1.18236,1.18259,570499997.0
2005-10-05 23:50:00,1.18283,1.18298,1.18224,1.18256,612599998.0
2005-10-05 23:55:00,1.1826,1.18281,1.18203,1.18213,534900006.0
2005-10-06 00:00:00,1.1821,1.18212,1.18172,1.182,549300000.0
2005-10-06 00:05:00,1.18195,1.18215,1.18195,1.18215,400700004.0
2005-10-06 00:10:00,1.18208,1.18211,1.18187,1.18198,510000001.0
2005-10-06 00:15:00,1.18202,1.18222,1.182,1.18222,424299997.0
2005-10-06 00:20:00,1.18222,1.18242,1.18216,1.18223,331599999.0
2005-10-06 00:25:00,1.18217,1.18225,1.18181,1.18185,408200000.0
2005-10-06 00:30:00,1.18185,1.18219,1.18182,1.18218,253400000.0
2005-10-06 00:35:00,1.18209,1.18249,1.1817,1.18217,399099998.0
2005-10-06 00:40:00,1.18187,1.18195,1.18185,1.1819,380900004.0
2005-10-06 00:45:00,1.1823,1.18272,1.18173,1.18175,479299996.0
2005-10-06 00:50:00,1.18185,1.18227,1.18172,1.18182,517699999.0
2005-10-06 00:55:00,1.1818,1.18185,1.1817,1.1817,458900005.0
2005-10-06 01:00:00,1.18176,1.18221,1.18173,1.18199,637699995.0
2005-10-06 01:05:00,1.18205,1.18229,1.18185,1.18213,272100002.0
2005-10-06 01:10:00,1.18212,1.18255,1.18191,1.18193,398700002.0
2005-10-06 01:15:00,1.182,1.18224,1.18192,1.182,204089999.0
2005-10-06 01:20:00,1.18193,1.18246,1.18192,1.18229,220900002.0
2005-10-06 01:25:00,1.18246,1.18266,1.18224,1.1823,382100005.0
2005-10-06 01:30:00,1.1822,1.1822,1.1808,1.18115,366000004.0
2005-10-06 01:35:00,1.18106,1.18106,1.18055,1.18063,351499999.0
2005-10-06 01:40:00,1.18048,1.18048,1.18029,1.1804,299600002.0
2005-10-06 01:45:00,1.18028,1.18028,1.17955,1.17955,277000002.0
2005-10-06 01:50:00,1.17954,1.17975,1.17954,1.1797,146100001.0
2005-10-06 01:55:00,1.17953,1.17997,1.17932,1.1795,338200006.0
2005-10-06 02:00:00,1.17943,1.17986,1.17943,1.17986,461800003.0
2005-10-06 02:05:00,1.17968,1.17982,1.17959,1.17971,405200000.0
2005-10-06 02:10:00,1.17982,1.18042,1.17975,1.18015,507300001.0
2005-10-06 02:15:00,1.18008,1.18044,1.17983,1.18033,430999998.0
2005-10-06 02:20:00,1.18025,1.18037,1.17977,1.17991,457000002.0
2005-10-06 02:25:00,1.17988,1.18015,1.17988,1.1801,307100006.0
2005-10-06 02:30:00,1.18012,1.18018,1.18005,1.1801,320100004.0
2005-10-06 02:35:00,1.18015,1.18026,1.18005,1.18013,263399999.0
2005-10-06 02:40:00,1.18014,1.18027,1.18009,1.18016,242200000.0
2005-10-06 02:45:00,1.18018,1.18033,1.18002,1.18017,419799998.0
2005-10-06 02:50:00,1.18016,1.1805,1.18016,1.1803,304899999.0
2005-10-06 02:55:00,1.18035,1.18087,1.18035,1.1805,469499999.0
2005-10-06 03:00:00,1.18064,1.18087,1.18045,1.18061,511199996.0
2005-10-06 03:05:00,1.18075,1.18102,1.18069,1.18074,286599999.0
2005-10-06 03:10:00,1.18082,1.18112,1.18052,1.18056,221299999.0
2005-10-06 03:15:00,1.18096,1.18122,1.18058,1.18101,360899999.0
2005-10-06 03:20:00,1.18093,1.18104,1.18063,1.18099,449499999.0
2005-10-06 03:25:00,1.18106,1.18169,1.18097,1.18156,285799999.0
2005-10-06 03:30:00,1.1816,1.18192,1.1815,1.18188,363600003.0
2005-10-06 03:35:00,1.18175,1.18185,1.18158,1.1816,248500002.0
2005-10-06 03:40:00,1.18191,1.18196,1.18158,1.18176,543800004.0
2005-10-06 03:45:00,1.18165,1.18197,1.18154,1.18155,318499998.0
2005-10-06 03:50:00,1.18168,1.18184,1.18139,1.18143,755400001.0
2005-10-06 03:55:00,1.1814,1.18185,1.1813,1.18145,321500003.0
2005-10-06 04:00:00,1.18138,1.18168,1.18132,1.18135,298800000.0
2005-10-06 04:05:00,1.18136,1.18136,1.18114,1.18133,453900000.0
2005-10-06 04:10:00,1.1813,1.18135,1.18117,1.18125,379300001.0
2005-10-06 04:15:00,1.18149,1.18156,1.18119,1.18142,437799998.0
2005-10-06 04:20:00,1.18131,1.18131,1.1811,1.18115,412399998.0
2005-10-06 04:25:00,1.1812,1.18139,1.18093,1.18103,392300000.0
2005-10-06 04:30:00,1.18105,1.18115,1.1808,1.1809,385800003.0
2005-10-06 04:35:00,1.18092,1.18105,1.18087,1.18094,198299998.0
2005-10-06 04:40:00,1.18088,1.18137,1.18083,1.18128,370900001.0
2005-10-06 04:45:00,1.18095,1.18115,1.18089,1.1809,426100000.0
2005-10-06 04:50:00,1.18093,1.18129,1.1808,1.18099,471200004.0
2005-10-06 04:55:00,1.18092,1.18101,1.1806,1.1806,291099998.0
2005-10-06 05:00:00,1.18058,1.18085,1.18044,1.1805,208600000.0
2005-10-06 05:05:00,1.18081,1.18081,1.17981,1.18043,471800003.0
2005-10-06 05:10:00,1.18045,1.18055,1.18032,1.18047,256000001.0
2005-10-06 05:15:00,1.18043,1.18063,1.18032,1.18032,416100002.0
2005-10-06 05:20:00,1.18048,1.18105,1.18035,1.18089,471100001.0
2005-10-06 05:25:00,1.18091,1.18097,1.18043,1.18086,465100003.0
2005-10-06 05:30:00,1.18052,1.18091,1.18046,1.18053,544299997.0
2005-10-06 05:35:00,1.18085,1.18122,1.18061,1.18115,609700003.0
2005-10-06 05:40:00,1.18078,1.18119,1.18074,1.18109,371900002.0
2005-10-06 05:45:00,1.18074,1.18115,1.18074,1.18088,387600004.0
2005-10-06 05:50:00,1.18097,1.18116,1.1807,1.1811,621700003.0
2005-10-06 05:55:00,1.18118,1.18131,1.18086,1.18121,450400002.0
2005-10-06 06:00:00,1.1812,1.18124,1.18055,1.18055,284899996.0
2005-10-06 06:05:00,1.18078,1.18099,1.18055,1.18099,451000004.0
2005-10-06 06:10:00,1.18094,1.18114,1.18054,1.1806,351899998.0
2005-10-06 06:15:00,1.1807,1.18088,1.1804,1.1808,471700004.0
2005-10-06 06:20:00,1.18067,1.18097,1.18046,1.18058,455300000.0
2005-10-06 06:25:00,1.18055,1.181,1.1804,1.18053,529400001.0
2005-10-06 06:30:00,1.1805,1.18062,1.1803,1.1804,434599998.0
2005-10-06 06:35:00,1.18029,1.18045,1.17993,1.17993,338999998.0
2005-10-06 06:40:00,1.17987,1.17987,1.17936,1.17945,461699999.0
2005-10-06 06:45:00,1.1795,1.18003,1.17938,1.17985,635400006.0
2005-10-06 06:50:00,1.17957,1.17982,1.17937,1.17976,553900001.0
2005-10-06 06:55:00,1.17952,1.17965,1.1794,1.1796,416499997.0
2005-10-06 07:00:00,1.17955,1.18007,1.17955,1.17991,447999998.0
2005-10-06 07:05:00,1.18012,1.18022,1.1798,1.1801,436600000.0
2005-10-06 07:10:00,1.1799,1.18045,1.17985,1.17987,434900004.0
2005-10-06 07:15:00,1.18007,1.18039,1.1798,1.18033,384999997.0
2005-10-06 07:20:00,1.18001,1.18031,1.17995,1.17995,319400000.0
2005-10-06 07:25:00,1.18003,1.18065,1.17996,1.18006,617700000.0
2005-10-06 07:30:00,1.18001,1.18045,1.17995,1.18,387900000.0
2005-10-06 07:35:00,1.18023,1.18024,1.17974,1.17996,562400008.0
2005-10-06 07:40:00,1.1799,1.18027,1.17985,1.18008,353699999.0
2005-10-06 07:45:00,1.17994,1.1804,1.17985,1.18012,492600003.0
2005-10-06 07:50:00,1.18008,1.18041,1.17993,1.17995,349599998.0
2005-10-06 07:55:00,1.18,1.1803,1.17992,1.18019,378800004.0
2005-10-06 08:00:00,1.18014,1.18039,1.17995,1.18039,372200001.0
2005-10-06 08:05:00,1.18037,1.18046,1.1793,1.17938,462300001.0
2005-10-06 08:10:00,1.17946,1.17946,1.17881,1.1789,326299999.0
2005-10-06 08:15:00,1.17887,1.17898,1.17877,1.17882,356899997.0
2005-10-06 08:20:00,1.17882,1.17895,1.17861,1.17895,420600005.0
2005-10-06 08:25:00,1.179,1.17905,1.17864,1.17864,340800003.0
2005-10-06 08:30:00,1.17863,1.17875,1.1781,1.17822,372900004.0
2005-10-06 08:35:00,1.17832,1.17896,1.17827,1.17895,233500002.0
2005-10-06 08:40:00,1.17882,1.17908,1.1784,1.17908,411499999.0
2005-10-06 08:45:00,1.17913,1.17913,1.17892,1.17892,282700001.0
2005-10-06 08:50:00,1.17872,1.17872,1.17821,1.17827,575300000.0
2005-10-06 08:55:00,1.17819,1.17832,1.17805,1.17812,461699996.0
2005-10-06 09:00:00,1.17805,1.17845,1.17795,1.17805,322900003.0
2005-10-06 09:05:00,1.178,1.17804,1.17691,1.17728,474099999.0
2005-10-06 09:10:00,1.17722,1.17749,1.17716,1.17746,457800003.0
2005-10-06 09:15:00,1.17748,1.17748,1.17705,1.17722,248699999.0
2005-10-06 09:20:00,1.17728,1.17763,1.17713,1.17753,228600001.0
2005-10-06 09:25:00,1.1776,1.17769,1.17747,1.17754,315300002.0
2005-10-06 09:30:00,1.17757,1.1778,1.17757,1.17771,283799999.0
2005-10-06 09:35:00,1.17778,1.1781,1.17751,1.17797,444400001.0
2005-10-06 09:40:00,1.1779,1.1782,1.17773,1.1781,358100000.0
2005-10-06 09:45:00,1.17807,1.17841,1.17807,1.17837,350599998.0
2005-10-06 09:50:00,1.17821,1.17833,1.17813,1.17825,274699997.0
2005-10-06 09:55:00,1.17831,1.17871,1.17828,1.1786,444700000.0
2005-10-06 10:00:00,1.17866,1.17896,1.17861,1.17882,397099999.0
2005-10-06 10:05:00,1.17892,1.17967,1.17892,1.1795,349400000.0
2005-10-06 10:10:00,1.17936,1.17944,1.17861,1.17876,354800001.0
2005-10-06 10:15:00,1.1788,1.1788,1.17843,1.17845,560599997.0
2005-10-06 10:20:00,1.17847,1.17884,1.17808,1.17872,311400000.0
2005-10-06 10:25:00,1.17884,1.17917,1.17861,1.17861,644300005.0
2005-10-06 10:30:00,1.1786,1.17912,1.1786,1.17903,406900000.0
2005-10-06 10:35:00,1.17885,1.17885,1.17828,1.1785,532100005.0
2005-10-06 10:40:00,1.17844,1.17865,1.17806,1.17846,540800004.0
2005-10-06 10:45:00,1.17843,1.17843,1.17764,1.17831,580100000.0
2005-10-06 10:50:00,1.17822,1.1783,1.17786,1.17818,733399995.0
2005-10-06 10:55:00,1.17827,1.17859,1.17802,1.17815,515500003.0
2005-10-06 11:00:00,1.17811,1.17831,1.1779,1.17818,539300000.0
2005-10-06 11:05:00,1.1782,1.17963,1.1782,1.17948,333199999.0
2005-10-06 11:10:00,1.17941,1.17944,1.17845,1.17845,512599999.0
2005-10-06 11:15:00,1.17843,1.17886,1.17835,1.17875,448100000.0
2005-10-06 11:20:00,1.17879,1.17879,1.17851,1.17852,403300006.0
2005-10-06 11:25:00,1.17855,1.17868,1.17843,1.17862,669299999.0
2005-10-06 11:30:00,1.17868,1.17906,1.17859,1.17865,509500002.0
2005-10-06 11:35:00,1.17877,1.17877,1.17835,1.17846,601000002.0
2005-10-06 11:40:00,1.17843,1.17882,1.17833,1.17863,662300000.0
2005-10-06 11:45:00,1.17855,1.1788,1.17827,1.17858,422099998.0
2005-10-06 11:50:00,1.17863,1.17908,1.17857,1.17888,506200002.0
2005-10-06 11:55:00,1.17898,1.17932,1.17888,1.17899,410799996.0
2005-10-06 12:00:00,1.17911,1.17914,1.17875,1.17897,342600001.0
2005-10-06 12:05:00,1.17901,1.1791,1.1787,1.17894,381900000.0
2005-10-06 12:10:00,1.179,1.17942,1.17884,1.17935,455300001.0
2005-10-06 12:15:00,1.17935,1.17972,1.17935,1.1795,471500001.0
2005-10-06 12:20:00,1.17944,1.17944,1.17905,1.17905,403399997.0
2005-10-06 12:25:00,1.17908,1.17916,1.17892,1.17898,424199999.0
2005-10-06 12:30:00,1.17891,1.17997,1.17885,1.17933,547000000.0
2005-10-06 12:35:00,1.17937,1.17937,1.17905,1.1792,236599999.0
2005-10-06 12:40:00,1.17923,1.17955,1.17905,1.17955,509500000.0
2005-10-06 12:45:00,1.17959,1.18085,1.17946,1.18051,256900002.0
2005-10-06 12:50:00,1.18045,1.18124,1.18045,1.18064,415800002.0
2005-10-06 12:55:00,1.18064,1.18119,1.18064,1.18105,296500002.0
2005-10-06 13:00:00,1.18082,1.18148,1.18075,1.18077,602000001.0
2005-10-06 13:05:00,1.18078,1.18143,1.18067,1.18139,622799996.0
2005-10-06 13:10:00,1.18135,1.1814,1.18102,1.18104,405099997.0
2005-10-06 13:15:00,1.18097,1.1812,1.18097,1.18118,205600001.0
2005-10-06 13:20:00,1.18116,1.18151,1.18111,1.18143,326600002.0
2005-10-06 13:25:00,1.1814,1.1814,1.1811,1.18123,304800001.0
2005-10-06 13:30:00,1.1813,1.18137,1.18122,1.1813,214499999.0
2005-10-06 13:35:00,1.18129,1.18153,1.18118,1.18142,529899998.0
2005-10-06 13:40:00,1.18138,1.18178,1.18135,1.18159,492100010.0
2005-10-06 13:45:00,1.18167,1.18242,1.18167,1.18216,354000006.0
2005-10-06 13:50:00,1.18223,1.18228,1.18172,1.18186,393790001.0
2005-10-06 13:55:00,1.18185,1.18197,1.18157,1.18159,353900000.0
2005-10-06 14:00:00,1.18139,1.18139,1.18031,1.18031,304100000.0
2005-10-06 14:05:00,1.1803,1.18122,1.18025,1.18122,296700002.0
2005-10-06 14:10:00,1.18136,1.18203,1.18123,1.18201,645000006.0
2005-10-06 14:15:00,1.18205,1.18321,1.18205,1.18321,447790002.0
2005-10-06 14:20:00,1.18331,1.18338,1.18291,1.18299,632100007.0
2005-10-06 14:25:00,1.18307,1.18335,1.18233,1.18244,419699999.0
2005-10-06 14:30:00,1.18202,1.18223,1.18136,1.18176,405400007.0
2005-10-06 14:35:00,1.18185,1.18211,1.1816,1.18188,566700006.0
2005-10-06 14:40:00,1.18173,1.18173,1.18123,1.1813,216099997.0
2005-10-06 14:45:00,1.18135,1.18135,1.1808,1.1813,439699996.0
2005-10-06 14:50:00,1.18141,1.18148,1.18111,1.18133,444000001.0
2005-10-06 14:55:00,1.18133,1.18134,1.18055,1.18116,630400003.0
2005-10-06 15:00:00,1.18118,1.1813,1.18083,1.18108,338300006.0
2005-10-06 15:05:00,1.18099,1.18154,1.18086,1.18116,414800003.0
2005-10-06 15:10:00,1.18124,1.18166,1.18119,1.18136,594900009.0
2005-10-06 15:15:00,1.18145,1.18159,1.18104,1.18104,417399998.0
2005-10-06 15:20:00,1.18118,1.18231,1.18118,1.18231,353800001.0
2005-10-06 15:25:00,1.18242,1.18278,1.18219,1.18272,469800002.0
2005-10-06 15:30:00,1.18266,1.18266,1.18189,1.18241,384300002.0
2005-10-06 15:35:00,1.18248,1.18356,1.18248,1.18356,477300005.0
2005-10-06 15:40:00,1.18358,1.18621,1.18356,1.18621,423999999.0
2005-10-06 15:45:00,1.18634,1.18635,1.1844,1.1844,335800004.0
2005-10-06 15:50:00,1.18427,1.18475,1.18403,1.18463,547799999.0
2005-10-06 15:55:00,1.1846,1.1854,1.18448,1.1852,559800005.0
2005-10-06 16:00:00,1.18532,1.18532,1.18373,1.18475,521200001.0
2005-10-06 16:05:00,1.18482,1.18507,1.18311,1.18311,544699992.0
2005-10-06 16:10:00,1.18298,1.18309,1.18223,1.18275,629700006.0
2005-10-06 16:15:00,1.18253,1.18322,1.18231,1.18267,300700002.0
2005-10-06 16:20:00,1.18253,1.18338,1.18253,1.18283,587999998.0
2005-10-06 16:25:00,1.18282,1.18282,1.18215,1.18219,323799999.0
2005-10-06 16:30:00,1.18222,1.18244,1.18112,1.18206,447600000.0
2005-10-06 16:35:00,1.18205,1.18222,1.18138,1.18187,577700007.0
2005-10-06 16:40:00,1.18192,1.18245,1.18184,1.18233,652400009.0
2005-10-06 16:45:00,1.18238,1.18281,1.18233,1.18255,484599998.0
2005-10-06 16:50:00,1.18248,1.1825,1.18212,1.18217,364300001.0
2005-10-06 16:55:00,1.1821,1.1833,1.18198,1.1833,402500007.0
2005-10-06 17:00:00,1.18324,1.18347,1.18292,1.1832,373200000.0
2005-10-06 17:05:00,1.18322,1.18329,1.18284,1.183,356300000.0
2005-10-06 17:10:00,1.18285,1.1831,1.18285,1.1831,196500002.0
2005-10-06 17:15:00,1.18308,1.18308,1.18237,1.18253,448400001.0
2005-10-06 17:20:00,1.1826,1.18325,1.1826,1.18301,484600003.0
2005-10-06 17:25:00,1.18297,1.18297,1.18263,1.18276,371199999.0
2005-10-06 17:30:00,1.1829,1.18321,1.18245,1.18254,377500004.0
2005-10-06 17:35:00,1.18251,1.18284,1.18245,1.1826,532900008.0
2005-10-06 17:40:00,1.18275,1.18277,1.18234,1.18253,502600004.0
2005-10-06 17:45:00,1.1825,1.18261,1.18198,1.18204,240400002.0
2005-10-06 17:50:00,1.18208,1.18245,1.18205,1.18242,425000001.0
2005-10-06 17:55:00,1.18237,1.18245,1.18146,1.18146,603000006.0
2005-10-06 18:00:00,1.18145,1.18211,1.18145,1.18183,2982999996.0
2005-10-06 18:05:00,1.1819,1.182,1.18145,1.18193,4028290013.0
2005-10-06 18:10:00,1.182,1.18245,1.1819,1.1824,2863600008.0
2005-10-06 18:15:00,1.18231,1.1828,1.18214,1.1828,2666500006.0
2005-10-06 18:20:00,1.18287,1.18382,1.18269,1.18364,1898999992.0
2005-10-06 18:25:00,1.18365,1.18421,1.18345,1.1841,2708090000.0
2005-10-06 18:30:00,1.18418,1.18454,1.18387,1.18387,2467699991.0
2005-10-06 18:35:00,1.18384,1.18385,1.18263,1.18288,1347900006.0
2005-10-06 18:40:00,1.1829,1.18362,1.18275,1.18332,2335300006.0
2005-10-06 18:45:00,1.18327,1.18327,1.18255,1.18267,1014399997.0
2005-10-06 18:50:00,1.18263,1.18286,1.18228,1.18236,1340000003.0
2005-10-06 18:55:00,1.18241,1.18243,1.18201,1.18229,1548800004.0
2005-10-06 19:00:00,1.18233,1.18261,1.18226,1.18229,1242100000.0
2005-10-06 19:05:00,1.18228,1.18245,1.18208,1.18235,1869300007.0
2005-10-06 19:10:00,1.1824,1.1824,1.18222,1.18235,1156999992.0
2005-10-06 19:15:00,1.1823,1.18231,1.18198,1.18213,1767000004.0
2005-10-06 19:20:00,1.1821,1.1821,1.18135,1.18186,603900003.0
2005-10-06 19:25:00,1.18191,1.18239,1.18185,1.1821,718000003.0
2005-10-06 19:30:00,1.18215,1.18215,1.18191,1.18209,677000004.0
2005-10-06 19:35:00,1.1822,1.1822,1.18191,1.18206,1540300005.0
2005-10-06 19:40:00,1.18213,1.18213,1.18168,1.1817,878400003.0
2005-10-06 19:45:00,1.18165,1.18165,1.18123,1.18155,395599996.0
2005-10-06 19:50:00,1.18165,1.18177,1.18117,1.18142,683199996.0
2005-10-06 19:55:00,1.18163,1.18203,1.1816,1.18174,922799999.0
2005-10-06 20:00:00,1.18185,1.18203,1.18164,1.18178,1037089992.0
2005-10-06 20:05:00,1.1818,1.18203,1.18177,1.18191,1196500002.0
2005-10-06 20:10:00,1.1819,1.18198,1.18175,1.1818,989399999.0
2005-10-06 20:15:00,1.18185,1.18187,1.1816,1.18176,1847600008.0
2005-10-06 20:20:00,1.18174,1.18186,1.18103,1.18109,1797700001.0
2005-10-06 20:25:00,1.18128,1.18128,1.17962,1.17982,1786499990.0
2005-10-06 20:30:00,1.17986,1.18025,1.17915,1.18025,1231199996.0
2005-10-06 20:35:00,1.18035,1.18071,1.17947,1.17968,1775900012.0
2005-10-06 20:40:00,1.1797,1.18036,1.17967,1.18035,1685200000.0
2005-10-06 20:45:00,1.1803,1.1807,1.17995,1.18015,966489997.0
2005-10-06 20:50:00,1.1801,1.1803,1.17997,1.18013,932700003.0
2005-10-06 20:55:00,1.18021,1.18137,1.18008,1.18128,1779200008.0
2005-10-06 21:00:00,1.18118,1.1814,1.18041,1.18085,3238799999.0
2005-10-06 21:05:00,1.18082,1.18091,1.18057,1.18091,1807200009.0
2005-10-06 21:10:00,1.18098,1.18139,1.18092,1.18117,1841899993.0
2005-10-06 21:15:00,1.18118,1.18126,1.18106,1.18106,685800001.0
2005-10-06 21:20:00,1.18105,1.18118,1.181,1.181,228400000.0
2005-10-06 21:25:00,1.18112,1.18132,1.18097,1.18097,811800003.0
2005-10-06 21:30:00,1.18106,1.18139,1.18106,1.18133,568600009.0
2005-10-06 21:35:00,1.1813,1.18133,1.18115,1.1812,637300000.0
2005-10-06 21:40:00,1.1812,1.18152,1.18111,1.1815,718099992.0
2005-10-06 21:45:00,1.18121,1.18135,1.18115,1.18128,693900001.0
2005-10-06 21:50:00,1.18126,1.18178,1.18126,1.18145,808200010.0
2005-10-06 21:55:00,1.18149,1.1817,1.18137,1.18153,435199998.0
2005-10-06 22:00:00,1.18152,1.18167,1.18135,1.1814,986499999.0
2005-10-06 22:05:00,1.18184,1.18193,1.18135,1.1815,639000007.0
2005-10-06 22:10:00,1.18158,1.18167,1.18141,1.18163,679900003.0
2005-10-06 22:15:00,1.1817,1.18187,1.18141,1.18142,377299995.0
2005-10-06 22:20:00,1.1814,1.18145,1.18123,1.18145,755900002.0
2005-10-06 22:25:00,1.18144,1.18197,1.18136,1.18175,602899999.0
2005-10-06 22:30:00,1.18177,1.18191,1.18174,1.18188,737100008.0
2005-10-06 22:35:00,1.18197,1.18222,1.18112,1.18112,435099999.0
2005-10-06 22:40:00,1.18122,1.18163,1.181,1.18121,747500002.0
2005-10-06 22:45:00,1.18125,1.18125,1.18085,1.18085,388899997.0
2005-10-06 22:50:00,1.1809,1.18099,1.18049,1.18049,496099997.0
2005-10-06 22:55:00,1.18054,1.18109,1.18048,1.18057,704699999.0
2005-10-06 23:00:00,1.18084,1.18109,1.18012,1.18035,669899999.0
2005-10-06 23:05:00,1.18043,1.18071,1.18005,1.18053,653299998.0
2005-10-06 23:10:00,1.18028,1.1806,1.17999,1.18023,750399999.0
2005-10-06 23:15:00,1.18026,1.1804,1.18005,1.1803,514999995.0
2005-10-06 23:20:00,1.18026,1.18049,1.18001,1.18038,436600001.0
2005-10-06 23:25:00,1.18062,1.18066,1.18015,1.18066,610199997.0
2005-10-06 23:30:00,1.18047,1.18093,1.17947,1.17962,558900001.0
2005-10-06 23:35:00,1.17948,1.18014,1.17948,1.18014,296999999.0
2005-10-06 23:40:00,1.17955,1.17965,1.17929,1.1793,403200001.0
2005-10-06 23:45:00,1.17974,1.17984,1.17917,1.1796,378299994.0
2005-10-06 23:50:00,1.1794,1.18006,1.1794,1.18,414699995.0
2005-10-06 23:55:00,1.17955,1.18028,1.17942,1.18007,278799999.0
2005-10-07 00:00:00,1.17973,1.18042,1.17945,1.1795,359199999.0
2005-10-07 00:05:00,1.17945,1.18004,1.17945,1.17962,313499999.0
2005-10-07 00:10:00,1.17958,1.18006,1.17953,1.1797,414200001.0
2005-10-07 00:15:00,1.1802,1.18033,1.17968,1.18003,560200002.0
2005-10-07 00:20:00,1.18,1.18065,1.17992,1.18065,566700001.0
2005-10-07 00:25:00,1.18059,1.18071,1.17983,1.18066,379399998.0
2005-10-07 00:30:00,1.18012,1.18027,1.17992,1.18027,261500001.0
2005-10-07 00:35:00,1.18026,1.18035,1.17994,1.18033,193100001.0
2005-10-07 00:40:00,1.1803,1.1803,1.17975,1.17987,401400001.0
2005-10-07 00:45:00,1.1799,1.18002,1.17982,1.17993,420500002.0
2005-10-07 00:50:00,1.18002,1.18069,1.17984,1.18057,444400004.0
2005-10-07 00:55:00,1.18048,1.18083,1.18043,1.18063,690899998.0
2005-10-07 01:00:00,1.1801,1.18083,1.1801,1.18057,398599999.0
2005-10-07 01:05:00,1.18061,1.18067,1.18025,1.18033,398800003.0
2005-10-07 01:10:00,1.18034,1.1804,1.18025,1.18025,177089995.0
2005-10-07 01:15:00,1.1803,1.18058,1.18018,1.1804,471099999.0
2005-10-07 01:20:00,1.18014,1.18032,1.18011,1.18022,258699998.0
2005-10-07 01:25:00,1.18058,1.18085,1.1803,1.18075,418400000.0
2005-10-07 01:30:00,1.1806,1.18103,1.18035,1.18045,343600000.0
2005-10-07 01:35:00,1.18055,1.18103,1.1805,1.18075,434400000.0
2005-10-07 01:40:00,1.18076,1.18093,1.18052,1.18058,239400000.0
2005-10-07 01:45:00,1.18087,1.18101,1.1804,1.1804,435000005.0
2005-10-07 01:50:00,1.18028,1.18059,1.18015,1.1802,488190000.0
2005-10-07 01:55:00,1.18014,1.18025,1.18003,1.1802,327200001.0
2005-10-07 02:00:00,1.1801,1.18022,1.18004,1.18007,469700000.0
2005-10-07 02:05:00,1.1804,1.18057,1.17979,1.17979,386400002.0
2005-10-07 02:10:00,1.17978,1.18013,1.17975,1.18003,308400000.0
2005-10-07 02:15:00,1.18032,1.18055,1.18025,1.1805,287700000.0
2005-10-07 02:20:00,1.18045,1.18058,1.1798,1.17985,473800002.0
2005-10-07 02:25:00,1.17985,1.18013,1.17985,1.17992,353800001.0
2005-10-07 02:30:00,1.17992,1.18052,1.1799,1.1802,476700000.0
2005-10-07 02:35:00,1.18052,1.18064,1.17997,1.18,400300005.0
2005-10-07 02:40:00,1.17983,1.18045,1.17983,1.18006,373200002.0
2005-10-07 02:45:00,1.18022,1.18058,1.17988,1.1799,329600001.0
2005-10-07 02:50:00,1.17987,1.17995,1.17977,1.17977,276900000.0
2005-10-07 02:55:00,1.17982,1.18018,1.17971,1.17987,460500000.0
2005-10-07 03:00:00,1.17986,1.18014,1.17969,1.17972,472400001.0
2005-10-07 03:05:00,1.17975,1.17982,1.17959,1.17978,366600003.0
2005-10-07 03:10:00,1.18003,1.18028,1.17965,1.17975,563599995.0
2005-10-07 03:15:00,1.17975,1.18025,1.17973,1.1798,516399999.0
2005-10-07 03:20:00,1.17983,1.18028,1.17972,1.17998,425200000.0
2005-10-07 03:25:00,1.1798,1.18023,1.17969,1.17972,484300004.0
2005-10-07 03:30:00,1.18013,1.18029,1.17966,1.17966,535300004.0
2005-10-07 03:35:00,1.17949,1.18011,1.17932,1.17945,424300004.0
2005-10-07 03:40:00,1.17945,1.17955,1.17932,1.17932,389400004.0
2005-10-07 03:45:00,1.17934,1.1797,1.17925,1.17925,656000003.0
2005-10-07 03:50:00,1.17925,1.18026,1.17925,1.18013,239600003.0
2005-10-07 03:55:00,1.1798,1.18015,1.17965,1.17998,282299999.0
2005-10-07 04:00:00,1.18008,1.18039,1.18002,1.18032,359900004.0
2005-10-07 04:05:00,1.18031,1.1807,1.18027,1.18068,483299994.0
2005-10-07 04:10:00,1.18041,1.18084,1.18018,1.18025,603600004.0
2005-10-07 04:15:00,1.18026,1.18082,1.18026,1.1805,290299997.0
2005-10-07 04:20:00,1.1806,1.1806,1.18019,1.18035,266200002.0
2005-10-07 04:25:00,1.18035,1.18063,1.18028,1.18035,378499997.0
2005-10-07 04:30:00,1.18025,1.18025,1.17976,1.1799,288999995.0
2005-10-07 04:35:00,1.17989,1.18058,1.17951,1.1796,612300002.0
2005-10-07 04:40:00,1.17958,1.1796,1.17917,1.17925,422600002.0
2005-10-07 04:45:00,1.17915,1.17952,1.1791,1.17945,414700000.0
2005-10-07 04:50:00,1.17908,1.1796,1.17908,1.1796,288400003.0
2005-10-07 04:55:00,1.17923,1.17941,1.17897,1.1792,390799997.0
2005-10-07 05:00:00,1.17906,1.17984,1.17894,1.17984,361899999.0
2005-10-07 05:05:00,1.17944,1.17979,1.17941,1.17948,276299998.0
2005-10-07 05:10:00,1.17943,1.17944,1.17902,1.1791,245800000.0
2005-10-07 05:15:00,1.17905,1.17949,1.17899,1.1791,582300002.0
2005-10-07 05:20:00,1.17913,1.17948,1.17913,1.17948,407900003.0
2005-10-07 05:25:00,1.1791,1.17955,1.17905,1.1791,569999996.0
2005-10-07 05:30:00,1.17902,1.17948,1.17902,1.17903,337199998.0
2005-10-07 05:35:00,1.17918,1.17966,1.17881,1.17935,508500000.0
2005-10-07 05:40:00,1.17928,1.17967,1.17917,1.17926,328300000.0
2005-10-07 05:45:00,1.17926,1.17965,1.17926,1.17945,398799997.0
2005-10-07 05:50:00,1.17935,1.17969,1.1793,1.17965,538699994.0
2005-10-07 05:55:00,1.17951,1.17987,1.1795,1.17968,500300003.0
2005-10-07 06:00:00,1.17965,1.18006,1.17934,1.17955,395799999.0
2005-10-07 06:05:00,1.17959,1.1796,1.17944,1.17955,367600000.0
2005-10-07 06:10:00,1.17968,1.17977,1.17948,1.1796,550600003.0
2005-10-07 06:15:00,1.1796,1.17988,1.17935,1.17935,529299998.0
2005-10-07 06:20:00,1.17927,1.1797,1.17927,1.17932,338600003.0
2005-10-07 06:25:00,1.17933,1.17979,1.1792,1.17952,405300000.0
2005-10-07 06:30:00,1.17951,1.17958,1.17927,1.1793,517390002.0
2005-10-07 06:35:00,1.17925,1.1799,1.17923,1.17978,399200000.0
2005-10-07 06:40:00,1.17993,1.17996,1.17942,1.17987,455199998.0
2005-10-07 06:45:00,1.17985,1.18002,1.1795,1.17955,338100002.0
2005-10-07 06:50:00,1.1796,1.18012,1.1795,1.18005,310700002.0
2005-10-07 06:55:00,1.17958,1.18012,1.17958,1.1797,312000002.0
2005-10-07 07:00:00,1.17965,1.17998,1.17954,1.17977,613699999.0
2005-10-07 07:05:00,1.1799,1.18014,1.17945,1.17945,434400000.0
2005-10-07 07:10:00,1.17946,1.17976,1.17924,1.17965,339299998.0
2005-10-07 07:15:00,1.17965,1.17975,1.17945,1.17953,306600002.0
2005-10-07 07:20:00,1.17949,1.17995,1.17949,1.17985,550199997.0
2005-10-07 07:25:00,1.17956,1.17972,1.17942,1.1795,354400003.0
2005-10-07 07:30:00,1.1797,1.17974,1.17935,1.1794,416000000.0
2005-10-07 07:35:00,1.17935,1.17955,1.17935,1.17948,259600002.0
2005-10-07 07:40:00,1.17945,1.17994,1.17935,1.17975,425400002.0
2005-10-07 07:45:00,1.17962,1.17981,1.17953,1.17955,332400003.0
2005-10-07 07:50:00,1.17954,1.17988,1.17944,1.17945,351500007.0
2005-10-07 07:55:00,1.1795,1.17976,1.17917,1.17917,514000003.0
2005-10-07 08:00:00,1.17905,1.17951,1.17905,1.17935,271600001.0
2005-10-07 08:05:00,1.17931,1.17949,1.17906,1.17906,291299999.0
2005-10-07 08:10:00,1.17908,1.17921,1.17893,1.1791,227500001.0
2005-10-07 08:15:00,1.17907,1.17908,1.17895,1.17905,198800000.0
2005-10-07 08:20:00,1.17902,1.17918,1.17902,1.17902,496499998.0
2005-10-07 08:25:00,1.17898,1.17905,1.17874,1.17874,196599999.0
2005-10-07 08:30:00,1.17873,1.17937,1.17873,1.17928,557900006.0
2005-10-07 08:35:00,1.17908,1.17932,1.17895,1.17926,580600001.0
2005-10-07 08:40:00,1.17916,1.17918,1.1789,1.17896,380900004.0
2005-10-07 08:45:00,1.17903,1.17935,1.17889,1.17911,205500002.0
2005-10-07 08:50:00,1.17905,1.17916,1.17895,1.17911,428800001.0
2005-10-07 08:55:00,1.17909,1.17917,1.179,1.1791,337100000.0
2005-10-07 09:00:00,1.17912,1.17927,1.17898,1.17908,400899999.0
2005-10-07 09:05:00,1.1791,1.17912,1.17895,1.17905,391500004.0
2005-10-07 09:10:00,1.179,1.17929,1.17894,1.17929,248599997.0
2005-10-07 09:15:00,1.17943,1.18025,1.1794,1.18015,373600002.0
2005-10-07 09:20:00,1.18022,1.18099,1.18015,1.18057,391000000.0
2005-10-07 09:25:00,1.1805,1.18068,1.18039,1.18062,232600001.0
2005-10-07 09:30:00,1.18057,1.18059,1.18035,1.18035,235200003.0
2005-10-07 09:35:00,1.1804,1.18045,1.18012,1.18021,242399999.0
2005-10-07 09:40:00,1.18024,1.18056,1.18024,1.18031,358700004.0
2005-10-07 09:45:00,1.18024,1.18056,1.18008,1.18056,369500001.0
2005-10-07 09:50:00,1.1805,1.18055,1.18003,1.1803,480999999.0
2005-10-07 09:55:00,1.18033,1.18051,1.18019,1.18024,355900001.0
2005-10-07 10:00:00,1.18024,1.18045,1.18002,1.18005,508900003.0
2005-10-07 10:05:00,1.1801,1.18017,1.17992,1.18012,299100002.0
2005-10-07 10:10:00,1.18005,1.18015,1.17995,1.1801,406100002.0
2005-10-07 10:15:00,1.18015,1.18015,1.17953,1.17953,615899998.0
2005-10-07 10:20:00,1.17945,1.18007,1.17938,1.18007,487799999.0
2005-10-07 10:25:00,1.18015,1.18035,1.1799,1.17997,422099998.0
2005-10-07 10:30:00,1.17995,1.18009,1.17992,1.18006,373500003.0
2005-10-07 10:35:00,1.18002,1.18023,1.18002,1.18008,653700004.0
2005-10-07 10:40:00,1.17998,1.17999,1.17965,1.17971,355099998.0
2005-10-07 10:45:00,1.17977,1.17978,1.17944,1.17967,524800000.0
2005-10-07 10:50:00,1.17966,1.1801,1.17966,1.17997,434700003.0
2005-10-07 10:55:00,1.17992,1.17997,1.17982,1.17982,423499998.0
2005-10-07 11:00:00,1.17975,1.17983,1.17952,1.17962,423100000.0
2005-10-07 11:05:00,1.17961,1.17983,1.17961,1.17973,277700001.0
2005-10-07 11:10:00,1.1797,1.18023,1.17964,1.18012,462000003.0
2005-10-07 11:15:00,1.18015,1.18079,1.18015,1.18067,430700004.0
2005-10-07 11:20:00,1.1807,1.1807,1.18006,1.18032,468800001.0
2005-10-07 11:25:00,1.18027,1.18027,1.17953,1.17996,445700003.0
2005-10-07 11:30:00,1.18012,1.18016,1.17977,1.17977,580600001.0
2005-10-07 11:35:00,1.17979,1.18007,1.17965,1.18007,659900000.0
2005-10-07 11:40:00,1.18009,1.18021,1.1799,1.18007,613999999.0
2005-10-07 11:45:00,1.18018,1.18025,1.18015,1.18015,293600000.0
2005-10-07 11:50:00,1.1802,1.18022,1.17985,1.17988,535100001.0
2005-10-07 11:55:00,1.17995,1.18025,1.17982,1.1802,552400006.0
2005-10-07 12:00:00,1.18025,1.18025,1.17997,1.18018,457700005.0
2005-10-07 12:05:00,1.18023,1.18045,1.18016,1.18037,491300002.0
2005-10-07 12:10:00,1.18044,1.18054,1.18021,1.18035,519699999.0
2005-10-07 12:15:00,1.18038,1.18049,1.17955,1.17955,343099998.0
2005-10-07 12:20:00,1.17948,1.17965,1.17933,1.17955,415800001.0
2005-10-07 12:25:00,1.1796,1.1797,1.17908,1.17921,515999994.0
2005-10-07 12:30:00,1.17921,1.17924,1.17837,1.17845,470090004.0
2005-10-07 12:35:00,1.17857,1.1787,1.17839,1.17849,389400000.0
2005-10-07 12:40:00,1.17862,1.17875,1.17843,1.17859,510799995.0
2005-10-07 12:45:00,1.17862,1.1787,1.17804,1.17804,251099998.0
2005-10-07 12:50:00,1.17805,1.17858,1.17805,1.17847,321199998.0
2005-10-07 12:55:00,1.17854,1.17891,1.1785,1.17891,381200004.0
2005-10-07 13:00:00,1.17953,1.18047,1.17834,1.17948,350200000.0
2005-10-07 13:05:00,1.17951,1.1796,1.17933,1.17943,422099998.0
2005-10-07 13:10:00,1.17946,1.17984,1.17946,1.17963,249499999.0
2005-10-07 13:15:00,1.17957,1.1803,1.17957,1.1803,361700004.0
2005-10-07 13:20:00,1.18028,1.1806,1.18023,1.18035,305800002.0
2005-10-07 13:25:00,1.18026,1.18035,1.17999,1.18025,318700003.0
2005-10-07 13:30:00,1.18026,1.18026,1.17934,1.17934,464999992.0
2005-10-07 13:35:00,1.17932,1.17935,1.17895,1.17916,514300008.0
2005-10-07 13:40:00,1.17915,1.17949,1.17877,1.17949,558000004.0
2005-10-07 13:45:00,1.17965,1.18018,1.17965,1.17985,473199998.0
2005-10-07 13:50:00,1.17988,1.17997,1.17978,1.17994,375500001.0
2005-10-07 13:55:00,1.17985,1.17991,1.1796,1.17973,361499999.0
2005-10-07 14:00:00,1.17968,1.18008,1.17968,1.17991,252300001.0
2005-10-07 14:05:00,1.17979,1.17982,1.17941,1.17971,373099998.0
2005-10-07 14:10:00,1.17976,1.17976,1.17944,1.17945,605600001.0
2005-10-07 14:15:00,1.17934,1.17942,1.17899,1.17921,467900001.0
2005-10-07 14:20:00,1.17924,1.18048,1.17924,1.18046,560300002.0
2005-10-07 14:25:00,1.18053,1.18071,1.18003,1.18043,511300001.0
2005-10-07 14:30:00,1.18066,1.18174,1.1796,1.18051,472700001.0
2005-10-07 14:35:00,1.18099,1.18196,1.18099,1.18166,535900000.0
2005-10-07 14:40:00,1.18176,1.18205,1.18086,1.18086,420400005.0
2005-10-07 14:45:00,1.18096,1.18117,1.18038,1.18068,469300001.0
2005-10-07 14:50:00,1.18066,1.18098,1.17998,1.18084,371599999.0
2005-10-07 14:55:00,1.18093,1.18148,1.18086,1.1813,479299994.0
2005-10-07 15:00:00,1.18126,1.18126,1.18061,1.18093,239500004.0
2005-10-07 15:05:00,1.18103,1.18119,1.1805,1.18061,697000002.0
2005-10-07 15:10:00,1.18064,1.18077,1.18015,1.18065,467100007.0
2005-10-07 15:15:00,1.18078,1.18137,1.1805,1.18097,275099998.0
2005-10-07 15:20:00,1.181,1.18113,1.17977,1.17977,715299999.0
2005-10-07 15:25:00,1.17968,1.17996,1.17581,1.17636,563400001.0
2005-10-07 15:30:00,1.17676,1.17753,1.17668,1.17719,425299997.0
2005-10-07 15:35:00,1.17723,1.17781,1.17715,1.17744,721600001.0
2005-10-07 15:40:00,1.17738,1.17765,1.17723,1.17738,489200002.0
2005-10-07 15:45:00,1.17739,1.17752,1.1763,1.17643,290700002.0
2005-10-07 15:50:00,1.17657,1.17676,1.17614,1.17626,275900000.0
2005-10-07 15:55:00,1.17632,1.17739,1.17632,1.17739,340000001.0
2005-10-07 16:00:00,1.17739,1.17758,1.1768,1.17717,491600003.0
2005-10-07 16:05:00,1.1773,1.17772,1.17716,1.17772,431499999.0
2005-10-07 16:10:00,1.17783,1.17787,1.17762,1.17762,315400002.0
2005-10-07 16:15:00,1.17775,1.17779,1.17754,1.17759,414900000.0
2005-10-07 16:20:00,1.17755,1.17796,1.17734,1.17734,685300007.0
2005-10-07 16:25:00,1.17728,1.17762,1.17677,1.17686,397399999.0
2005-10-07 16:30:00,1.17677,1.17683,1.17505,1.17505,620900002.0
2005-10-07 16:35:00,1.17521,1.1759,1.17468,1.17468,531300005.0
2005-10-07 16:40:00,1.17441,1.17553,1.17433,1.17508,406400002.0
2005-10-07 16:45:00,1.17497,1.17497,1.17419,1.1742,540200008.0
2005-10-07 16:50:00,1.17405,1.17405,1.1732,1.17338,359800001.0
2005-10-07 16:55:00,1.17365,1.1738,1.173,1.17316,517300001.0
2005-10-07 17:00:00,1.17334,1.17375,1.1731,1.17336,532600004.0
2005-10-07 17:05:00,1.17329,1.17355,1.17314,1.17327,422799999.0
2005-10-07 17:10:00,1.17311,1.17357,1.17286,1.17357,226499999.0
2005-10-07 17:15:00,1.17348,1.17369,1.17312,1.17369,280000000.0
2005-10-07 17:20:00,1.17377,1.17398,1.17367,1.17398,282800005.0
2005-10-07 17:25:00,1.17398,1.17467,1.17381,1.17401,414000006.0
2005-10-07 17:30:00,1.17402,1.17412,1.17297,1.17335,323400000.0
2005-10-07 17:35:00,1.17338,1.17408,1.17337,1.17408,483300003.0
2005-10-07 17:40:00,1.17408,1.175,1.17408,1.175,560200002.0
2005-10-07 17:45:00,1.17504,1.17512,1.17419,1.17461,505800004.0
2005-10-07 17:50:00,1.17467,1.1747,1.174,1.17409,473590002.0
2005-10-07 17:55:00,1.17403,1.17478,1.17391,1.17449,462599999.0
2005-10-07 18:00:00,1.17446,1.17487,1.17434,1.17458,2820289999.0
2005-10-07 18:05:00,1.17461,1.17476,1.17433,1.17465,4154489998.0
2005-10-07 18:10:00,1.17473,1.17501,1.17429,1.17478,2612500001.0
2005-10-07 18:15:00,1.17477,1.17528,1.17474,1.17501,2713000016.0
2005-10-07 18:20:00,1.17505,1.17508,1.17454,1.17466,2164700016.0
2005-10-07 18:25:00,1.17463,1.17466,1.17432,1.17442,2688700001.0
2005-10-07 18:30:00,1.17435,1.17454,1.1741,1.17454,2521399999.0
2005-10-07 18:35:00,1.17451,1.17497,1.17428,1.1749,1329600002.0
2005-10-07 18:40:00,1.17493,1.1752,1.1749,1.17518,2026500010.0
2005-10-07 18:45:00,1.17532,1.17555,1.17522,1.17522,944989999.0
2005-10-07 18:50:00,1.17513,1.17519,1.1744,1.17445,996699999.0
2005-10-07 18:55:00,1.17445,1.17449,1.17395,1.17439,1830199993.0
2005-10-07 19:00:00,1.17441,1.17441,1.17381,1.17395,1229200007.0
2005-10-07 19:05:00,1.17397,1.17446,1.17397,1.17434,1884200007.0
2005-10-07 19:10:00,1.17448,1.17448,1.17421,1.17445,1251499999.0
2005-10-07 19:15:00,1.17442,1.17448,1.17433,1.1744,1612500009.0
2005-10-07 19:20:00,1.1744,1.17473,1.17435,1.17448,755800008.0
2005-10-07 19:25:00,1.1745,1.17452,1.17405,1.1741,802199999.0
2005-10-07 19:30:00,1.17415,1.17436,1.17405,1.17432,538700000.0
2005-10-07 19:35:00,1.17433,1.17495,1.17423,1.1747,1220499997.0
2005-10-07 19:40:00,1.17475,1.17526,1.17467,1.17494,889000000.0
2005-10-07 19:45:00,1.1749,1.17523,1.17485,1.17518,679100009.0
2005-10-07 19:50:00,1.1752,1.17528,1.17512,1.1752,472699997.0
2005-10-07 19:55:00,1.17528,1.17528,1.17444,1.17446,850600003.0
2005-10-07 20:00:00,1.1745,1.17465,1.17445,1.17458,999900008.0
2005-10-07 20:05:00,1.17458,1.17492,1.17453,1.17455,1181399998.0
2005-10-07 20:10:00,1.1745,1.17478,1.17441,1.17478,1327300005.0
2005-10-07 20:15:00,1.17482,1.17482,1.17453,1.17463,1844200005.0
2005-10-07 20:20:00,1.17457,1.17457,1.17414,1.17433,2013200000.0
2005-10-07 20:25:00,1.17438,1.17445,1.17425,1.17427,1890000009.0
2005-10-07 20:30:00,1.17423,1.17444,1.17423,1.17433,1526900003.0
2005-10-07 20:35:00,1.17435,1.17435,1.1742,1.17435,1572590009.0
2005-10-07 20:40:00,1.17435,1.17438,1.17422,1.17435,1534000006.0
2005-10-07 20:45:00,1.17437,1.17448,1.17433,1.17445,1092400005.0
2005-10-07 20:50:00,1.1744,1.17479,1.17439,1.17467,1174200003.0
2005-10-07 20:55:00,1.17478,1.17508,1.17478,1.17498,1496800002.0
2005-10-07 21:00:00,1.17494,1.17623,1.17479,1.17583,2879399996.0
2005-10-07 21:05:00,1.17585,1.1759,1.1751,1.17523,1815200008.0
2005-10-07 21:10:00,1.17512,1.17519,1.17479,1.17485,1951090004.0
2005-10-07 21:15:00,1.17485,1.17505,1.17483,1.17495,710000005.0
2005-10-07 21:20:00,1.17502,1.17562,1.17502,1.17519,222200000.0
2005-10-07 21:25:00,1.17515,1.17515,1.17495,1.17495,874800004.0
2005-10-07 21:30:00,1.175,1.17501,1.17485,1.175,638100013.0
2005-10-07 21:35:00,1.17526,1.17536,1.17487,1.17498,706800000.0
2005-10-07 21:40:00,1.175,1.17529,1.17492,1.175,457800001.0
2005-10-07 21:45:00,1.17498,1.17514,1.17473,1.17478,791500004.0
2005-10-07 21:50:00,1.17475,1.17505,1.17465,1.17465,591800004.0
2005-10-07 21:55:00,1.17468,1.17511,1.17464,1.175,397399998.0
2005-10-07 22:00:00,1.17497,1.17506,1.17478,1.175,954700005.0
2005-10-07 22:05:00,1.17503,1.17519,1.17488,1.17519,596199996.0
2005-10-07 22:10:00,1.17528,1.17611,1.17528,1.17562,459399999.0
2005-10-07 22:15:00,1.17564,1.17564,1.17501,1.17503,542600002.0
2005-10-07 22:20:00,1.17498,1.17532,1.17465,1.17493,580799998.0
2005-10-07 22:25:00,1.17495,1.17495,1.17439,1.17445,787399996.0
2005-10-07 22:30:00,1.17453,1.17466,1.17425,1.17425,752000002.0
2005-10-07 22:35:00,1.17427,1.17434,1.17349,1.17365,612599994.0
2005-10-07 22:40:00,1.17365,1.17377,1.17291,1.17331,798400006.0
2005-10-07 22:45:00,1.17324,1.17394,1.1731,1.17335,408700003.0
2005-10-07 22:50:00,1.17342,1.17394,1.17342,1.17385,591500000.0
2005-10-07 22:55:00,1.17356,1.17445,1.17325,1.17335,640300006.0
2005-10-10 00:40:00,1.1745,1.1747,1.1744,1.1747,114500001.0
2005-10-10 00:50:00,1.1748,1.1748,1.1748,1.1748,114500001.0
2005-10-10 01:10:00,1.1749,1.1749,1.1749,1.1749,114500001.0
2005-10-10 01:15:00,1.1749,1.1749,1.1749,1.1749,229000002.0
2005-10-10 01:20:00,1.1749,1.1749,1.1747,1.1749,343500003.0
2005-10-10 02:00:00,1.17463,1.17497,1.1743,1.17467,360099998.0
2005-10-10 02:05:00,1.17512,1.17537,1.17453,1.17511,471700001.0
2005-10-10 02:10:00,1.17509,1.17521,1.17455,1.17513,438300006.0
2005-10-10 02:15:00,1.17465,1.17521,1.17452,1.1747,370899998.0
2005-10-10 02:20:00,1.17476,1.17528,1.17455,1.17455,478100000.0
2005-10-10 02:25:00,1.17488,1.1751,1.17455,1.17501,294900001.0
2005-10-10 02:30:00,1.17504,1.17504,1.17458,1.17503,580500000.0
2005-10-10 02:35:00,1.17465,1.17496,1.17453,1.17465,328799999.0
2005-10-10 02:40:00,1.17497,1.17537,1.1746,1.17499,525199996.0
2005-10-10 02:45:00,1.17494,1.17509,1.17459,1.17499,402400001.0
2005-10-10 02:50:00,1.17458,1.17515,1.17457,1.17509,576000009.0
2005-10-10 02:55:00,1.17507,1.17524,1.17461,1.17483,378899999.0
2005-10-10 03:00:00,1.175,1.17534,1.1747,1.17516,673799998.0
2005-10-10 03:05:00,1.17528,1.17544,1.17465,1.1747,535600005.0
2005-10-10 03:10:00,1.17468,1.17507,1.17468,1.17495,177900001.0
2005-10-10 03:15:00,1.17501,1.1756,1.17501,1.17534,319699999.0
2005-10-10 03:20:00,1.17529,1.17531,1.17512,1.1752,324800002.0
2005-10-10 03:25:00,1.17519,1.17521,1.17499,1.17503,391199999.0
2005-10-10 03:30:00,1.17523,1.17538,1.17496,1.17531,257800002.0
2005-10-10 03:35:00,1.17523,1.17558,1.17521,1.17541,276499999.0
2005-10-10 03:40:00,1.17535,1.17555,1.17532,1.17532,283599997.0
2005-10-10 03:45:00,1.17537,1.17584,1.17535,1.17571,481599999.0
2005-10-10 03:50:00,1.1757,1.17586,1.17525,1.1753,557300000.0
2005-10-10 03:55:00,1.1756,1.17574,1.17527,1.17574,548399997.0
2005-10-10 04:00:00,1.17538,1.17571,1.17535,1.17535,169799998.0
2005-10-10 04:05:00,1.17543,1.176,1.1751,1.1751,716699993.0
2005-10-10 04:10:00,1.17522,1.17584,1.17514,1.17578,603600003.0
2005-10-10 04:15:00,1.17536,1.1755,1.1752,1.1752,191400001.0
2005-10-10 04:20:00,1.17545,1.17545,1.1753,1.17535,242199999.0
2005-10-10 04:25:00,1.17527,1.17559,1.17512,1.17532,286200002.0
2005-10-10 04:30:00,1.17555,1.17579,1.17533,1.17562,525899999.0
2005-10-10 04:35:00,1.17559,1.17589,1.17537,1.17574,448599994.0
2005-10-10 04:40:00,1.1758,1.17589,1.17531,1.1754,500699997.0
2005-10-10 04:45:00,1.17555,1.1758,1.17543,1.17562,422999999.0
2005-10-10 04:50:00,1.17582,1.17591,1.17533,1.17579,568500002.0
2005-10-10 04:55:00,1.1758,1.17585,1.17532,1.17537,521100006.0
2005-10-10 05:00:00,1.1756,1.1758,1.17512,1.17534,476400002.0
2005-10-10 05:05:00,1.17525,1.17557,1.17513,1.17521,475700000.0
2005-10-10 05:10:00,1.17562,1.17571,1.1752,1.1753,294299999.0
2005-10-10 05:15:00,1.17567,1.17577,1.17522,1.17522,394400000.0
2005-10-10 05:20:00,1.17538,1.17583,1.17525,1.17543,376699997.0
2005-10-10 05:25:00,1.17544,1.17574,1.17516,1.17524,560700004.0
2005-10-10 05:30:00,1.17521,1.17567,1.17509,1.17545,587799997.0
2005-10-10 05:35:00,1.1752,1.17564,1.17512,1.17555,485900002.0
2005-10-10 05:40:00,1.1752,1.17538,1.17518,1.17528,339800002.0
2005-10-10 05:45:00,1.1752,1.17561,1.17516,1.17533,293400000.0
2005-10-10 05:50:00,1.17525,1.17566,1.17525,1.1754,414600001.0
2005-10-10 05:55:00,1.17542,1.17582,1.1754,1.17545,359699996.0
2005-10-10 06:00:00,1.17548,1.17565,1.17543,1.17555,346400001.0
2005-10-10 06:05:00,1.17565,1.17609,1.17552,1.17582,448700007.0
2005-10-10 06:10:00,1.17588,1.17595,1.1755,1.1756,508099999.0
2005-10-10 06:15:00,1.1756,1.17597,1.17552,1.17578,516999998.0
2005-10-10 06:20:00,1.17582,1.1761,1.17545,1.17549,620899997.0
2005-10-10 06:25:00,1.17558,1.17594,1.17542,1.17564,438100004.0
2005-10-10 06:30:00,1.17565,1.17598,1.1755,1.17574,447899998.0
2005-10-10 06:35:00,1.1759,1.1761,1.17556,1.17567,629199998.0
2005-10-10 06:40:00,1.17592,1.176,1.17559,1.17588,709899998.0
2005-10-10 06:45:00,1.17573,1.17599,1.17551,1.1756,581500001.0
2005-10-10 06:50:00,1.17565,1.17588,1.17523,1.1756,348100002.0
2005-10-10 06:55:00,1.17565,1.17565,1.1754,1.1755,292499997.0
2005-10-10 07:00:00,1.17545,1.17552,1.1752,1.1753,422700004.0
2005-10-10 07:05:00,1.17522,1.1758,1.17522,1.17528,491000006.0
2005-10-10 07:10:00,1.1753,1.17545,1.17523,1.17537,277300001.0
2005-10-10 07:15:00,1.17537,1.17545,1.1753,1.1754,300100000.0
2005-10-10 07:20:00,1.17535,1.17552,1.17533,1.17545,268900001.0
2005-10-10 07:25:00,1.1755,1.17558,1.17542,1.1755,338800001.0
2005-10-10 07:30:00,1.17545,1.17555,1.17535,1.1754,401700002.0
2005-10-10 07:35:00,1.17535,1.17545,1.17532,1.17537,350800002.0
2005-10-10 07:40:00,1.17535,1.17542,1.17516,1.17528,239790003.0
2005-10-10 07:45:00,1.17522,1.17535,1.17515,1.1753,330200002.0
2005-10-10 07:50:00,1.17535,1.17553,1.17517,1.17545,298800004.0
2005-10-10 07:55:00,1.17597,1.17606,1.17543,1.1755,359500003.0
2005-10-10 08:00:00,1.17544,1.17553,1.17521,1.17528,442600005.0
2005-10-10 08:05:00,1.17522,1.17578,1.17516,1.17538,673699999.0
2005-10-10 08:10:00,1.1755,1.17566,1.17499,1.1753,267300000.0
2005-10-10 08:15:00,1.1753,1.17581,1.17508,1.17535,276100004.0
2005-10-10 08:20:00,1.17518,1.1756,1.17506,1.17528,435499998.0
2005-10-10 08:25:00,1.17532,1.17557,1.1753,1.1753,332400000.0
2005-10-10 08:30:00,1.17533,1.17546,1.17515,1.17525,565700004.0
2005-10-10 08:35:00,1.17532,1.1755,1.17525,1.17533,263900000.0
2005-10-10 08:40:00,1.17556,1.17569,1.1751,1.17525,326890002.0
2005-10-10 08:45:00,1.17517,1.17535,1.17512,1.17531,318599997.0
2005-10-10 08:50:00,1.1754,1.17564,1.17506,1.17535,524700004.0
2005-10-10 08:55:00,1.1753,1.17535,1.17512,1.1752,456100000.0
2005-10-10 09:00:00,1.17519,1.17583,1.17519,1.17537,396500004.0
2005-10-10 09:05:00,1.17536,1.17543,1.17505,1.17515,422499999.0
2005-10-10 09:10:00,1.1751,1.1751,1.1746,1.17496,555600005.0
2005-10-10 09:15:00,1.17492,1.17492,1.17432,1.17435,462599997.0
2005-10-10 09:20:00,1.17447,1.17494,1.17447,1.17472,354899999.0
2005-10-10 09:25:00,1.1746,1.17465,1.1745,1.17461,243900001.0
2005-10-10 09:30:00,1.1746,1.1747,1.17442,1.17458,286699997.0
2005-10-10 09:35:00,1.17459,1.17475,1.17453,1.17473,309699997.0
2005-10-10 09:40:00,1.17474,1.1749,1.17467,1.17487,223200000.0
2005-10-10 09:45:00,1.17495,1.1753,1.17495,1.17518,484500002.0
2005-10-10 09:50:00,1.17519,1.17535,1.17489,1.17523,365200004.0
2005-10-10 09:55:00,1.17525,1.17555,1.17511,1.17515,279399998.0
2005-10-10 10:00:00,1.17505,1.17535,1.17505,1.17515,428590005.0
2005-10-10 10:05:00,1.17552,1.17553,1.17515,1.17532,461800008.0
2005-10-10 10:10:00,1.17523,1.17537,1.17513,1.1753,337799999.0
2005-10-10 10:15:00,1.17532,1.17532,1.17505,1.17515,353200001.0
2005-10-10 10:20:00,1.17519,1.17532,1.17487,1.17497,448800005.0
2005-10-10 10:25:00,1.175,1.1754,1.17492,1.17508,475999998.0
2005-10-10 10:30:00,1.17505,1.17533,1.17492,1.17492,366299999.0
2005-10-10 10:35:00,1.17486,1.17518,1.17479,1.175,657099993.0
2005-10-10 10:40:00,1.17513,1.17531,1.17483,1.17502,464499998.0
2005-10-10 10:45:00,1.17505,1.17507,1.1749,1.17505,411500000.0
2005-10-10 10:50:00,1.17502,1.1751,1.1749,1.175,495099997.0
2005-10-10 10:55:00,1.17492,1.17495,1.17467,1.17475,314800001.0
2005-10-10 11:00:00,1.17456,1.17459,1.17413,1.17443,568400000.0
2005-10-10 11:05:00,1.17443,1.17451,1.17392,1.17441,414200000.0
2005-10-10 11:10:00,1.17439,1.17448,1.17423,1.17423,491600004.0
2005-10-10 11:15:00,1.17423,1.17438,1.17423,1.17425,480600003.0
2005-10-10 11:20:00,1.1743,1.17433,1.17414,1.1743,406799999.0
2005-10-10 11:25:00,1.17435,1.175,1.17425,1.17492,484799995.0
2005-10-10 11:30:00,1.1751,1.17543,1.17509,1.1753,565390009.0
2005-10-10 11:35:00,1.1753,1.17543,1.17507,1.17543,434000000.0
2005-10-10 11:40:00,1.17534,1.17534,1.17512,1.17523,546000001.0
2005-10-10 11:45:00,1.17529,1.17551,1.17529,1.17545,373399997.0
2005-10-10 11:50:00,1.17552,1.17568,1.17545,1.17558,605900004.0
2005-10-10 11:55:00,1.17573,1.17585,1.1751,1.1751,479400000.0
2005-10-10 12:00:00,1.1752,1.17538,1.17505,1.17538,377099999.0
2005-10-10 12:05:00,1.17544,1.17572,1.1754,1.1755,594100004.0
2005-10-10 12:10:00,1.17554,1.17571,1.17544,1.17552,550900004.0
2005-10-10 12:15:00,1.1755,1.17572,1.17504,1.1757,399399999.0
2005-10-10 12:20:00,1.17567,1.17567,1.17527,1.17535,479400003.0
2005-10-10 12:25:00,1.17537,1.17545,1.17522,1.17528,481900001.0
2005-10-10 12:30:00,1.17525,1.17536,1.1749,1.17505,349200001.0
2005-10-10 12:35:00,1.17515,1.17516,1.17483,1.17488,274399999.0
2005-10-10 12:40:00,1.17493,1.17493,1.17365,1.17424,424800002.0
2005-10-10 12:45:00,1.17425,1.17468,1.17413,1.17413,260300001.0
2005-10-10 12:50:00,1.17414,1.17463,1.17414,1.17457,249799998.0
2005-10-10 12:55:00,1.17451,1.17496,1.17447,1.17493,375400006.0
2005-10-10 13:00:00,1.1748,1.17485,1.17441,1.17446,575600006.0
2005-10-10 13:05:00,1.17406,1.17406,1.17345,1.17372,408900000.0
2005-10-10 13:10:00,1.17369,1.17379,1.17342,1.17365,203700000.0
2005-10-10 13:15:00,1.17355,1.17387,1.17348,1.17348,439500005.0
2005-10-10 13:20:00,1.1734,1.17378,1.1734,1.17378,425500000.0
2005-10-10 13:25:00,1.17378,1.1738,1.17359,1.1737,322500003.0
2005-10-10 13:30:00,1.17383,1.17462,1.17383,1.17436,297100002.0
2005-10-10 13:35:00,1.1744,1.17473,1.17409,1.17451,439400001.0
2005-10-10 13:40:00,1.1744,1.17456,1.17428,1.17448,476700008.0
2005-10-10 13:45:00,1.17457,1.17502,1.17457,1.17469,443300003.0
2005-10-10 13:50:00,1.17463,1.17465,1.17448,1.1746,233700000.0
2005-10-10 13:55:00,1.17455,1.17488,1.17455,1.1748,528900004.0
2005-10-10 14:00:00,1.17479,1.17487,1.17456,1.1748,200600002.0
2005-10-10 14:05:00,1.1748,1.17532,1.1748,1.17507,401700000.0
2005-10-10 14:10:00,1.17517,1.1754,1.17509,1.1752,581599996.0
2005-10-10 14:15:00,1.17514,1.17538,1.17512,1.17533,295999999.0
2005-10-10 14:20:00,1.17532,1.17539,1.17478,1.17484,279100000.0
2005-10-10 14:25:00,1.17476,1.17501,1.17476,1.1749,572700005.0
2005-10-10 14:30:00,1.17497,1.17525,1.17492,1.17518,484799996.0
2005-10-10 14:35:00,1.17508,1.17518,1.17473,1.1748,522199994.0
2005-10-10 14:40:00,1.17485,1.17515,1.17484,1.17509,480300001.0
2005-10-10 14:45:00,1.17518,1.17518,1.17497,1.17507,299599999.0
2005-10-10 14:50:00,1.17517,1.17525,1.1745,1.1745,382100000.0
2005-10-10 14:55:00,1.17453,1.17478,1.17416,1.17446,461799995.0
2005-10-10 15:00:00,1.17441,1.17486,1.17437,1.17463,549699997.0
2005-10-10 15:05:00,1.17466,1.17524,1.17459,1.17497,390700005.0
2005-10-10 15:10:00,1.17483,1.17483,1.17437,1.17444,548899995.0
2005-10-10 15:15:00,1.17464,1.17476,1.17453,1.17466,547300005.0
2005-10-10 15:20:00,1.17469,1.17488,1.17464,1.17487,554300000.0
2005-10-10 15:25:00,1.17475,1.1752,1.1742,1.1742,391299999.0
2005-10-10 15:30:00,1.17409,1.1746,1.17409,1.1742,461100000.0
2005-10-10 15:35:00,1.1742,1.17428,1.17403,1.17413,453099997.0
2005-10-10 15:40:00,1.17412,1.17427,1.17407,1.17427,269500001.0
2005-10-10 15:45:00,1.17439,1.17448,1.174,1.17407,250400001.0
2005-10-10 15:50:00,1.17422,1.17443,1.17328,1.17339,424199998.0
2005-10-10 15:55:00,1.17352,1.17361,1.17336,1.17346,391800001.0
2005-10-10 16:00:00,1.17352,1.17386,1.1735,1.17374,448700002.0
2005-10-10 16:05:00,1.17386,1.17392,1.17367,1.17378,534099999.0
2005-10-10 16:10:00,1.17375,1.17375,1.17348,1.17362,425900001.0
2005-10-10 16:15:00,1.17359,1.17383,1.17343,1.17372,203799999.0
2005-10-10 16:20:00,1.17369,1.17393,1.17368,1.1738,515800001.0
2005-10-10 16:25:00,1.17373,1.17395,1.1734,1.17365,486199998.0
2005-10-10 16:30:00,1.17366,1.17392,1.17352,1.17352,470300000.0
2005-10-10 16:35:00,1.17358,1.1736,1.17307,1.17325,493399999.0
2005-10-10 16:40:00,1.17302,1.17302,1.17237,1.1727,369000005.0
2005-10-10 16:45:00,1.17277,1.1729,1.17247,1.17266,483500006.0
2005-10-10 16:50:00,1.17263,1.17336,1.17263,1.17336,348300004.0
2005-10-10 16:55:00,1.17341,1.17341,1.17302,1.17315,339600002.0
2005-10-10 17:00:00,1.17317,1.17341,1.17299,1.17335,242000002.0
2005-10-10 17:05:00,1.17344,1.17358,1.17331,1.17332,197600001.0
2005-10-10 17:10:00,1.17335,1.17372,1.17335,1.17372,447799997.0
2005-10-10 17:15:00,1.17377,1.17403,1.17377,1.17381,425300004.0
2005-10-10 17:20:00,1.17373,1.17462,1.17373,1.17435,381200001.0
2005-10-10 17:25:00,1.1743,1.1745,1.17423,1.1745,288200003.0
2005-10-10 17:30:00,1.1745,1.17458,1.17412,1.17412,411800004.0
2005-10-10 17:35:00,1.17406,1.17429,1.17406,1.1742,438299999.0
2005-10-10 17:40:00,1.17425,1.17445,1.17417,1.17445,308100002.0
2005-10-10 17:45:00,1.17443,1.1746,1.17443,1.1746,91900000.0
2005-10-10 17:50:00,1.1746,1.17477,1.17454,1.17465,216200002.0
2005-10-10 17:55:00,1.17465,1.17505,1.1746,1.17486,436200002.0
2005-10-10 18:00:00,1.17483,1.17483,1.17454,1.17462,2933699996.0
2005-10-10 18:05:00,1.17457,1.17494,1.17442,1.17488,4198400011.0
2005-10-10 18:10:00,1.17497,1.17508,1.17475,1.17494,2709600025.0
2005-10-10 18:15:00,1.17487,1.17519,1.17487,1.17496,2793000006.0
2005-10-10 18:20:00,1.17509,1.17587,1.17509,1.1756,2070400001.0
2005-10-10 18:25:00,1.17557,1.17589,1.17556,1.17573,2922400011.0
2005-10-10 18:30:00,1.17566,1.17595,1.17547,1.17587,2431300002.0
2005-10-10 18:35:00,1.17587,1.17592,1.17555,1.17555,1384900000.0
2005-10-10 18:40:00,1.17549,1.17553,1.17512,1.17512,2633189997.0
2005-10-10 18:45:00,1.17518,1.17528,1.17513,1.1752,960199995.0
2005-10-10 18:50:00,1.1752,1.17525,1.17513,1.17524,1235900004.0
2005-10-10 18:55:00,1.17523,1.17532,1.17493,1.17493,1790790001.0
2005-10-10 19:00:00,1.17496,1.1753,1.1749,1.17523,1344200006.0
2005-10-10 19:05:00,1.17525,1.17543,1.17509,1.17533,1955400007.0
2005-10-10 19:10:00,1.17537,1.17537,1.17499,1.17515,1182100003.0
2005-10-10 19:15:00,1.17515,1.17628,1.17515,1.1762,1602299997.0
2005-10-10 19:20:00,1.1762,1.17645,1.17615,1.17645,556800001.0
2005-10-10 19:25:00,1.17652,1.17663,1.17635,1.1764,745900003.0
2005-10-10 19:30:00,1.17648,1.177,1.17648,1.1767,833499997.0
2005-10-10 19:35:00,1.17673,1.17688,1.17642,1.1765,1103299993.0
2005-10-10 19:40:00,1.17655,1.17661,1.17647,1.17647,781600001.0
2005-10-10 19:45:00,1.17652,1.1766,1.1765,1.1765,396599998.0
2005-10-10 19:50:00,1.1765,1.17658,1.17645,1.17657,396500000.0
2005-10-10 19:55:00,1.17663,1.17663,1.17638,1.17645,667590000.0
2005-10-10 20:00:00,1.17652,1.17676,1.17646,1.17648,933300004.0
2005-10-10 20:05:00,1.1765,1.17666,1.17645,1.17653,1194600010.0
2005-10-10 20:10:00,1.17651,1.17666,1.17647,1.1766,921499995.0
2005-10-10 20:15:00,1.17665,1.17667,1.17653,1.17663,1986200009.0
2005-10-10 20:20:00,1.17663,1.17693,1.17653,1.17675,2050199995.0
2005-10-10 20:25:00,1.17651,1.17655,1.17629,1.17645,1619000004.0
2005-10-10 20:30:00,1.17643,1.1765,1.17633,1.17636,1366700000.0
2005-10-10 20:35:00,1.17633,1.17633,1.1761,1.17625,1414290001.0
2005-10-10 20:40:00,1.17625,1.17654,1.17612,1.17654,1462300000.0
2005-10-10 20:45:00,1.17644,1.17652,1.17598,1.17635,1166399994.0
2005-10-10 20:50:00,1.1763,1.17668,1.17625,1.17646,989200003.0
2005-10-10 20:55:00,1.17632,1.17654,1.17621,1.17635,1614499998.0
2005-10-10 21:00:00,1.17638,1.17646,1.17598,1.17601,2826400010.0
2005-10-10 21:05:00,1.17596,1.17603,1.17572,1.17595,1891900010.0
2005-10-10 21:10:00,1.1759,1.17592,1.17562,1.17592,1996900007.0
2005-10-10 21:15:00,1.17595,1.17628,1.17585,1.17585,611700010.0
2005-10-10 21:20:00,1.17585,1.17585,1.1757,1.1757,253000005.0
2005-10-10 21:25:00,1.17576,1.17588,1.17565,1.17565,705800003.0
2005-10-10 21:30:00,1.1757,1.17575,1.17563,1.1757,587799999.0
2005-10-10 21:35:00,1.17568,1.17577,1.17559,1.1757,724499997.0
2005-10-10 21:40:00,1.17566,1.17566,1.17532,1.1754,528100003.0
2005-10-10 21:45:00,1.1754,1.1754,1.17508,1.17528,891600004.0
2005-10-10 21:50:00,1.1753,1.17557,1.17522,1.17552,621499997.0
2005-10-10 21:55:00,1.1756,1.17575,1.17555,1.1757,283800000.0
2005-10-10 22:00:00,1.1757,1.1761,1.1756,1.1757,1062200001.0
2005-10-10 22:05:00,1.17575,1.17607,1.17565,1.17575,747900001.0
2005-10-10 22:10:00,1.17573,1.17607,1.17553,1.17571,395900003.0
2005-10-10 22:15:00,1.17579,1.17634,1.17566,1.17605,567800005.0
2005-10-10 22:20:00,1.17582,1.17644,1.17582,1.17587,528700005.0
2005-10-10 22:25:00,1.17581,1.17638,1.17565,1.17593,933799996.0
2005-10-10 22:30:00,1.17592,1.17632,1.17582,1.17602,801400003.0
2005-10-10 22:35:00,1.17595,1.17611,1.17528,1.17528,611299996.0
2005-10-10 22:40:00,1.17535,1.17535,1.17485,1.17485,659700001.0
2005-10-10 22:45:00,1.1753,1.1754,1.1748,1.17485,604500003.0
2005-10-10 22:50:00,1.175,1.17542,1.17495,1.17512,541000002.0
2005-10-10 22:55:00,1.1752,1.17538,1.17455,1.17465,597300006.0
2005-10-10 23:00:00,1.17585,1.17628,1.17563,1.17578,646699996.0
2005-10-10 23:05:00,1.17625,1.17632,1.17586,1.17605,553899998.0
2005-10-10 23:10:00,1.17575,1.17639,1.17558,1.17626,546100002.0
2005-10-10 23:15:00,1.17631,1.17636,1.1755,1.17563,497600004.0
2005-10-10 23:20:00,1.17548,1.17575,1.17541,1.17553,366499999.0
2005-10-10 23:25:00,1.17572,1.17601,1.17528,1.17535,438799997.0
2005-10-10 23:30:00,1.1749,1.17569,1.1749,1.17537,562500006.0
2005-10-10 23:35:00,1.17515,1.17575,1.17489,1.17575,431800002.0
2005-10-10 23:40:00,1.17491,1.17563,1.17491,1.17529,536500002.0
2005-10-10 23:45:00,1.17535,1.17544,1.17511,1.17521,652700008.0
2005-10-10 23:50:00,1.17532,1.17544,1.17501,1.1752,661700003.0
2005-10-10 23:55:00,1.1753,1.17568,1.17512,1.17531,527600002.0
2005-10-11 00:00:00,1.17505,1.17545,1.17489,1.1749,362000000.0
2005-10-11 00:05:00,1.17485,1.1756,1.17485,1.17495,438600001.0
2005-10-11 00:10:00,1.17495,1.17562,1.17485,1.1749,534800008.0
2005-10-11 00:15:00,1.17573,1.17573,1.17483,1.17526,633399998.0
2005-10-11 00:20:00,1.17502,1.17611,1.17492,1.17601,571200001.0
2005-10-11 00:25:00,1.17566,1.17575,1.17521,1.17565,585199997.0
2005-10-11 00:30:00,1.17565,1.17579,1.17521,1.17526,379000002.0
2005-10-11 00:35:00,1.17522,1.17553,1.17477,1.17533,370699998.0
2005-10-11 00:40:00,1.17537,1.17555,1.17521,1.17535,491400007.0
2005-10-11 00:45:00,1.17528,1.17553,1.17483,1.17546,632799999.0
2005-10-11 00:50:00,1.17495,1.17555,1.17485,1.17502,458300003.0
2005-10-11 00:55:00,1.175,1.17557,1.17492,1.1754,536799991.0
2005-10-11 01:00:00,1.17507,1.17571,1.17507,1.17512,427600001.0
2005-10-11 01:05:00,1.17511,1.17565,1.17486,1.17565,473699998.0
2005-10-11 01:10:00,1.17532,1.17532,1.17487,1.17496,97900000.0
2005-10-11 01:15:00,1.17493,1.17545,1.17483,1.1753,369700001.0
2005-10-11 01:20:00,1.17522,1.17583,1.17522,1.17576,328899999.0
2005-10-11 01:25:00,1.17582,1.17588,1.17523,1.1753,393700004.0
2005-10-11 01:30:00,1.17523,1.17571,1.17523,1.17555,293300002.0
2005-10-11 01:35:00,1.17555,1.1758,1.1752,1.17545,453799997.0
2005-10-11 01:40:00,1.1753,1.17568,1.1753,1.17547,188499997.0
2005-10-11 01:45:00,1.17557,1.17569,1.1754,1.1754,224200001.0
2005-10-11 01:50:00,1.17537,1.17545,1.17531,1.17532,273600001.0
2005-10-11 01:55:00,1.1756,1.17571,1.17521,1.17524,416100007.0
2005-10-11 02:00:00,1.17514,1.1756,1.17504,1.17537,478599996.0
2005-10-11 02:05:00,1.17605,1.17605,1.17548,1.17561,539999993.0
2005-10-11 02:10:00,1.17568,1.17625,1.17563,1.17567,199399999.0
2005-10-11 02:15:00,1.17575,1.17605,1.17565,1.17588,466000002.0
2005-10-11 02:20:00,1.17589,1.17666,1.17589,1.176,404600000.0
2005-10-11 02:25:00,1.17595,1.17652,1.17592,1.176,325800002.0
2005-10-11 02:30:00,1.17602,1.17645,1.176,1.17615,360699998.0
2005-10-11 02:35:00,1.17663,1.17663,1.17608,1.17625,377700004.0
2005-10-11 02:40:00,1.17612,1.17667,1.17612,1.17628,273000000.0
2005-10-11 02:45:00,1.17636,1.17656,1.17615,1.17639,403300000.0
2005-10-11 02:50:00,1.17618,1.17627,1.17585,1.17613,261499998.0
2005-10-11 02:55:00,1.17632,1.17672,1.17578,1.17578,342400002.0
2005-10-11 03:00:00,1.17584,1.17627,1.17577,1.17586,496699996.0
2005-10-11 03:05:00,1.1758,1.17647,1.17577,1.17583,308599999.0
2005-10-11 03:10:00,1.17577,1.17594,1.17575,1.17577,208300001.0
2005-10-11 03:15:00,1.17577,1.17586,1.17562,1.1757,265299999.0
2005-10-11 03:20:00,1.17575,1.17575,1.17548,1.17566,216100000.0
2005-10-11 03:25:00,1.17571,1.17615,1.17568,1.1759,500799996.0
2005-10-11 03:30:00,1.1757,1.1762,1.17561,1.17582,271899997.0
2005-10-11 03:35:00,1.17573,1.17636,1.17569,1.17636,499700005.0
2005-10-11 03:40:00,1.1763,1.17636,1.17554,1.17554,248499999.0
2005-10-11 03:45:00,1.17557,1.17571,1.17503,1.17503,425600002.0
2005-10-11 03:50:00,1.17495,1.17524,1.17495,1.17508,234700000.0
2005-10-11 03:55:00,1.1751,1.1752,1.17493,1.1751,273600003.0
2005-10-11 04:00:00,1.175,1.1753,1.17484,1.17514,379400001.0
2005-10-11 04:05:00,1.17465,1.17479,1.1738,1.17479,306500001.0
2005-10-11 04:10:00,1.17482,1.1757,1.17475,1.17505,640100000.0
2005-10-11 04:15:00,1.17548,1.17567,1.1751,1.1751,465700001.0
2005-10-11 04:20:00,1.17535,1.17567,1.17525,1.1755,436200001.0
2005-10-11 04:25:00,1.1755,1.1757,1.1752,1.17525,346999999.0
2005-10-11 04:30:00,1.17535,1.17587,1.17525,1.17564,368300004.0
2005-10-11 04:35:00,1.1757,1.17579,1.17528,1.1753,468099998.0
2005-10-11 04:40:00,1.17528,1.1757,1.17525,1.17551,543500000.0
2005-10-11 04:45:00,1.17563,1.17574,1.17525,1.1755,571400001.0
2005-10-11 04:50:00,1.17525,1.17575,1.17505,1.1751,387399998.0
2005-10-11 04:55:00,1.17505,1.1755,1.1749,1.1755,392799998.0
2005-10-11 05:00:00,1.1751,1.17569,1.175,1.1751,366800001.0
2005-10-11 05:05:00,1.17503,1.17564,1.17503,1.17536,338500002.0
2005-10-11 05:10:00,1.17502,1.17578,1.17491,1.17566,319100002.0
2005-10-11 05:15:00,1.17508,1.17575,1.17508,1.17517,503600002.0
2005-10-11 05:20:00,1.17518,1.17547,1.17501,1.17527,455800005.0
2005-10-11 05:25:00,1.17506,1.17555,1.17504,1.17539,456900003.0
2005-10-11 05:30:00,1.17528,1.17544,1.17515,1.17523,296500001.0
2005-10-11 05:35:00,1.17527,1.17567,1.17509,1.17547,271300002.0
2005-10-11 05:40:00,1.17528,1.17569,1.17525,1.17557,443099996.0
2005-10-11 05:45:00,1.17543,1.17574,1.17518,1.17554,443599999.0
2005-10-11 05:50:00,1.17516,1.17565,1.17516,1.17549,314399999.0
2005-10-11 05:55:00,1.17582,1.17598,1.17557,1.17576,414200001.0
2005-10-11 06:00:00,1.17558,1.17565,1.1755,1.17555,283599998.0
2005-10-11 06:05:00,1.17605,1.17605,1.17553,1.17555,574799999.0
2005-10-11 06:10:00,1.17568,1.1758,1.17535,1.1754,589600005.0
2005-10-11 06:15:00,1.17538,1.17545,1.17528,1.1754,590400001.0
2005-10-11 06:20:00,1.17537,1.17577,1.17537,1.17548,524400003.0
2005-10-11 06:25:00,1.17573,1.17573,1.17545,1.1755,428399995.0
2005-10-11 06:30:00,1.17552,1.17566,1.17544,1.1755,351099997.0
2005-10-11 06:35:00,1.17545,1.17568,1.17543,1.17567,266200000.0
2005-10-11 06:40:00,1.17575,1.17592,1.17561,1.17586,468700002.0
2005-10-11 06:45:00,1.17595,1.17599,1.17552,1.17559,463700002.0
2005-10-11 06:50:00,1.17553,1.1761,1.1754,1.17573,316000003.0
2005-10-11 06:55:00,1.17572,1.17592,1.1755,1.17587,510400006.0
2005-10-11 07:00:00,1.17545,1.1758,1.1754,1.1755,536699999.0
2005-10-11 07:05:00,1.17542,1.17561,1.17535,1.17545,338600003.0
2005-10-11 07:10:00,1.17572,1.17576,1.1754,1.17575,451699997.0
2005-10-11 07:15:00,1.17547,1.17566,1.17526,1.17561,377400001.0
2005-10-11 07:20:00,1.1755,1.17576,1.1753,1.17555,401100002.0
2005-10-11 07:25:00,1.17562,1.17586,1.17525,1.1754,294599999.0
2005-10-11 07:30:00,1.1756,1.17571,1.17525,1.17548,400800002.0
2005-10-11 07:35:00,1.17545,1.17567,1.17531,1.17553,605000004.0
2005-10-11 07:40:00,1.17543,1.17567,1.17535,1.17562,397900004.0
2005-10-11 07:45:00,1.17552,1.17591,1.17552,1.1756,587500002.0
2005-10-11 07:50:00,1.17562,1.17562,1.17479,1.17482,350800005.0
2005-10-11 07:55:00,1.17488,1.17525,1.17468,1.175,459500003.0
2005-10-11 08:00:00,1.17495,1.1752,1.17486,1.1752,415100001.0
2005-10-11 08:05:00,1.17519,1.17519,1.1749,1.17492,497300002.0
2005-10-11 08:10:00,1.17493,1.17497,1.17457,1.1749,408300000.0
2005-10-11 08:15:00,1.175,1.17594,1.175,1.17581,451000006.0
2005-10-11 08:20:00,1.17598,1.17637,1.17594,1.17637,317500000.0
2005-10-11 08:25:00,1.17635,1.17662,1.17603,1.17642,401199996.0
2005-10-11 08:30:00,1.17638,1.17642,1.17592,1.17605,505600001.0
2005-10-11 08:35:00,1.17607,1.17614,1.17591,1.17606,378599998.0
2005-10-11 08:40:00,1.17603,1.17605,1.1759,1.17605,225299999.0
2005-10-11 08:45:00,1.176,1.17603,1.17575,1.17585,280600000.0
2005-10-11 08:50:00,1.17575,1.17601,1.17567,1.17598,429899998.0
2005-10-11 08:55:00,1.17603,1.1763,1.17598,1.17615,594100003.0
2005-10-11 09:00:00,1.17617,1.17626,1.17589,1.1761,513400005.0
2005-10-11 09:05:00,1.17613,1.17662,1.17612,1.17659,418900005.0
2005-10-11 09:10:00,1.17645,1.17657,1.17628,1.1764,440600003.0
2005-10-11 09:15:00,1.1763,1.17645,1.17625,1.17625,327399995.0
2005-10-11 09:20:00,1.1763,1.17664,1.17615,1.17655,203099999.0
2005-10-11 09:25:00,1.17623,1.17639,1.17623,1.17629,300800000.0
2005-10-11 09:30:00,1.1762,1.17628,1.17612,1.17612,105499999.0
2005-10-11 09:35:00,1.1761,1.17615,1.17583,1.17592,324300001.0
2005-10-11 09:40:00,1.1759,1.17624,1.17582,1.1762,263400002.0
2005-10-11 09:45:00,1.17615,1.17648,1.17615,1.1762,220700001.0
2005-10-11 09:50:00,1.17615,1.1763,1.17612,1.17625,210900001.0
2005-10-11 09:55:00,1.17629,1.1768,1.1762,1.1768,320500001.0
2005-10-11 10:00:00,1.17625,1.1768,1.17622,1.17625,525200003.0
2005-10-11 10:05:00,1.17672,1.1769,1.17632,1.17683,366599999.0
2005-10-11 10:10:00,1.17657,1.17671,1.17625,1.1763,496200004.0
2005-10-11 10:15:00,1.17635,1.17635,1.1761,1.17615,678599996.0
2005-10-11 10:20:00,1.17617,1.17625,1.17595,1.1762,408200002.0
2005-10-11 10:25:00,1.17622,1.17638,1.1761,1.17625,502900004.0
2005-10-11 10:30:00,1.17625,1.17656,1.17617,1.17655,395399999.0
2005-10-11 10:35:00,1.17652,1.17658,1.17613,1.17615,733900003.0
2005-10-11 10:40:00,1.17598,1.17612,1.17588,1.17595,467000003.0
2005-10-11 10:45:00,1.17597,1.17617,1.17593,1.17597,445500000.0
2005-10-11 10:50:00,1.17588,1.17588,1.17534,1.17559,568299997.0
2005-10-11 10:55:00,1.17563,1.17571,1.17553,1.1756,482200006.0
2005-10-11 11:00:00,1.17553,1.17577,1.17546,1.1757,556099997.0
2005-10-11 11:05:00,1.17567,1.17702,1.17567,1.177,361600000.0
2005-10-11 11:10:00,1.1769,1.1769,1.17655,1.17681,639900005.0
2005-10-11 11:15:00,1.17682,1.17817,1.17676,1.17815,576399999.0
2005-10-11 11:20:00,1.17825,1.17858,1.17797,1.17858,398000004.0
2005-10-11 11:25:00,1.17855,1.17861,1.17833,1.17858,572400002.0
2005-10-11 11:30:00,1.17865,1.1787,1.17766,1.1778,595000001.0
2005-10-11 11:35:00,1.17783,1.1784,1.17783,1.17828,455199996.0
2005-10-11 11:40:00,1.17815,1.1792,1.17815,1.17896,570299999.0
2005-10-11 11:45:00,1.17903,1.17903,1.17856,1.1787,434099997.0
2005-10-11 11:50:00,1.17867,1.17885,1.17847,1.17878,575400000.0
2005-10-11 11:55:00,1.17883,1.17895,1.17863,1.1789,561500004.0
2005-10-11 12:00:00,1.17891,1.17891,1.17793,1.17816,260600001.0
2005-10-11 12:05:00,1.17823,1.17844,1.1782,1.17838,318200000.0
2005-10-11 12:10:00,1.17848,1.1788,1.17848,1.17855,407100001.0
2005-10-11 12:15:00,1.1786,1.17872,1.17835,1.1784,611900001.0
2005-10-11 12:20:00,1.17833,1.17833,1.17801,1.17812,276000003.0
2005-10-11 12:25:00,1.17817,1.1785,1.17811,1.17848,645400000.0
2005-10-11 12:30:00,1.17841,1.17841,1.17777,1.17802,525900004.0
2005-10-11 12:35:00,1.1781,1.17815,1.1777,1.1781,270300000.0
2005-10-11 12:40:00,1.17815,1.17815,1.17766,1.17787,399300004.0
2005-10-11 12:45:00,1.1779,1.17832,1.1778,1.17832,460099998.0
2005-10-11 12:50:00,1.17805,1.17815,1.17728,1.178,324200001.0
2005-10-11 12:55:00,1.17799,1.17855,1.17799,1.17828,459299993.0
2005-10-11 13:00:00,1.1782,1.17851,1.17808,1.17815,664800005.0
2005-10-11 13:05:00,1.17819,1.17853,1.17815,1.17822,320000000.0
2005-10-11 13:10:00,1.1782,1.17883,1.1782,1.17883,252500001.0
2005-10-11 13:15:00,1.17884,1.179,1.17864,1.17873,418900003.0
2005-10-11 13:20:00,1.17873,1.17928,1.17873,1.17919,454000002.0
2005-10-11 13:25:00,1.1791,1.18039,1.17905,1.18037,506700002.0
2005-10-11 13:30:00,1.18047,1.1805,1.18001,1.18013,431999999.0
2005-10-11 13:35:00,1.18007,1.18007,1.17974,1.17979,684800007.0
2005-10-11 13:40:00,1.17979,1.18012,1.17951,1.17991,429600002.0
2005-10-11 13:45:00,1.17997,1.18016,1.17972,1.18006,546400002.0
2005-10-11 13:50:00,1.18006,1.18006,1.17946,1.17965,423499998.0
2005-10-11 13:55:00,1.17969,1.17972,1.17918,1.1794,309899998.0
2005-10-11 14:00:00,1.17945,1.17955,1.17888,1.17927,240500003.0
2005-10-11 14:05:00,1.17951,1.18098,1.17944,1.18098,162700001.0
2005-10-11 14:10:00,1.18105,1.18105,1.18054,1.18086,433900002.0
2005-10-11 14:15:00,1.18092,1.18163,1.18092,1.18134,525400000.0
2005-10-11 14:20:00,1.18143,1.1815,1.18032,1.18035,497299999.0
2005-10-11 14:25:00,1.18023,1.18037,1.17899,1.17906,439800001.0
2005-10-11 14:30:00,1.17907,1.1792,1.17816,1.17827,469200001.0
2005-10-11 14:35:00,1.17822,1.1789,1.17822,1.17861,438399999.0
2005-10-11 14:40:00,1.17866,1.17882,1.17841,1.17843,354400003.0
2005-10-11 14:45:00,1.17835,1.17869,1.17792,1.17792,350599996.0
2005-10-11 14:50:00,1.17802,1.17943,1.17801,1.17943,399200000.0
2005-10-11 14:55:00,1.1796,1.17984,1.17903,1.17904,559199998.0
2005-10-11 15:00:00,1.179,1.17916,1.17895,1.179,395499997.0
2005-10-11 15:05:00,1.17898,1.17926,1.17888,1.17924,374599998.0
2005-10-11 15:10:00,1.17924,1.17939,1.17914,1.17915,375700000.0
2005-10-11 15:15:00,1.17925,1.18004,1.17911,1.17972,425799999.0
2005-10-11 15:20:00,1.17979,1.18008,1.17979,1.17995,607400000.0
2005-10-11 15:25:00,1.17981,1.1802,1.17981,1.17999,470200006.0
2005-10-11 15:30:00,1.17982,1.17982,1.17875,1.17916,442100008.0
2005-10-11 15:35:00,1.17916,1.17925,1.17878,1.17925,605400003.0
2005-10-11 15:40:00,1.1793,1.17945,1.17859,1.17871,259300000.0
2005-10-11 15:45:00,1.17906,1.17937,1.17903,1.17913,465300005.0
2005-10-11 15:50:00,1.17908,1.17947,1.17901,1.17935,609200004.0
2005-10-11 15:55:00,1.1794,1.17976,1.17929,1.17945,464300003.0
2005-10-11 16:00:00,1.17957,1.18015,1.17957,1.17982,284400001.0
2005-10-11 16:05:00,1.17989,1.18034,1.17981,1.1801,469599994.0
2005-10-11 16:10:00,1.18017,1.1804,1.18006,1.18006,292800005.0
2005-10-11 16:15:00,1.18005,1.18012,1.17963,1.17963,389700002.0
2005-10-11 16:20:00,1.17957,1.17987,1.17916,1.17934,486200002.0
2005-10-11 16:25:00,1.17933,1.17933,1.1787,1.1787,365800004.0
2005-10-11 16:30:00,1.17862,1.179,1.17845,1.17881,427699999.0
2005-10-11 16:35:00,1.17883,1.17885,1.17842,1.17882,389899999.0
2005-10-11 16:40:00,1.17884,1.17902,1.17849,1.17849,437400007.0
2005-10-11 16:45:00,1.17847,1.17857,1.1779,1.17797,549299996.0
2005-10-11 16:50:00,1.17792,1.17795,1.17667,1.17671,848400000.0
2005-10-11 16:55:00,1.17689,1.17694,1.17595,1.17651,439700005.0
2005-10-11 17:00:00,1.17646,1.17647,1.17609,1.17609,265100000.0
2005-10-11 17:05:00,1.1761,1.17635,1.1759,1.17601,459299993.0
2005-10-11 17:10:00,1.17603,1.17652,1.17598,1.17627,474699998.0
2005-10-11 17:15:00,1.17623,1.17661,1.17623,1.17629,291700003.0
2005-10-11 17:20:00,1.17616,1.17657,1.17613,1.17657,359499999.0
2005-10-11 17:25:00,1.17653,1.17714,1.17636,1.17702,334199999.0
2005-10-11 17:30:00,1.17703,1.17739,1.17677,1.17677,455200004.0
2005-10-11 17:35:00,1.17673,1.17688,1.17629,1.17643,342400001.0
2005-10-11 17:40:00,1.17643,1.17643,1.1758,1.17593,364100001.0
2005-10-11 17:45:00,1.17577,1.17577,1.17543,1.17544,440200006.0
2005-10-11 17:50:00,1.17512,1.1752,1.17455,1.1748,536200004.0
2005-10-11 17:55:00,1.17491,1.17527,1.17483,1.17525,358699997.0
2005-10-11 18:00:00,1.17531,1.17568,1.17518,1.17545,2618900000.0
2005-10-11 18:05:00,1.17549,1.17606,1.17537,1.176,4417199992.0
2005-10-11 18:10:00,1.17602,1.17615,1.17594,1.1761,2704700009.0
2005-10-11 18:15:00,1.17604,1.17614,1.17575,1.17575,3036100010.0
2005-10-11 18:20:00,1.17575,1.17597,1.1756,1.17588,2271099993.0
2005-10-11 18:25:00,1.17584,1.17596,1.17539,1.17548,2691489999.0
2005-10-11 18:30:00,1.1755,1.1756,1.17536,1.17553,2530000008.0
2005-10-11 18:35:00,1.17549,1.17563,1.17512,1.17541,1408299993.0
2005-10-11 18:40:00,1.17542,1.17572,1.17527,1.17539,2229200002.0
2005-10-11 18:45:00,1.17545,1.17588,1.17535,1.17588,1045099995.0
2005-10-11 18:50:00,1.17585,1.17594,1.17559,1.17567,1053299999.0
2005-10-11 18:55:00,1.17564,1.17583,1.17542,1.17542,1801390000.0
2005-10-11 19:00:00,1.17544,1.17555,1.17538,1.17545,1133200001.0
2005-10-11 19:05:00,1.17545,1.17565,1.17538,1.17555,1981100005.0
2005-10-11 19:10:00,1.1756,1.176,1.17555,1.17587,868900008.0
2005-10-11 19:15:00,1.1758,1.17585,1.17551,1.17553,1726700015.0
2005-10-11 19:20:00,1.17552,1.1756,1.17551,1.1756,517000002.0
2005-10-11 19:25:00,1.17562,1.17597,1.17562,1.17597,860600006.0
2005-10-11 19:30:00,1.17608,1.1762,1.17585,1.1759,668900007.0
2005-10-11 19:35:00,1.1759,1.1761,1.17582,1.1759,1253599997.0
2005-10-11 19:40:00,1.17595,1.176,1.17588,1.17595,741300001.0
2005-10-11 19:45:00,1.17596,1.17596,1.17582,1.17582,445200000.0
2005-10-11 19:50:00,1.1757,1.1757,1.17552,1.17557,420900003.0
2005-10-11 19:55:00,1.17568,1.17568,1.17539,1.17555,863000006.0
2005-10-11 20:00:00,1.1756,1.17597,1.17559,1.17588,991099999.0
2005-10-11 20:05:00,1.17586,1.17625,1.17576,1.17596,803790000.0
2005-10-11 20:10:00,1.17591,1.17629,1.17587,1.17612,1261400003.0
2005-10-11 20:15:00,1.17618,1.1764,1.17588,1.1764,1579999996.0
2005-10-11 20:20:00,1.17646,1.17658,1.17629,1.17629,1640000006.0
2005-10-11 20:25:00,1.17634,1.17708,1.17634,1.1766,1561600006.0
2005-10-11 20:30:00,1.17653,1.17667,1.17649,1.17661,1694099997.0
2005-10-11 20:35:00,1.17668,1.17744,1.17668,1.17735,1502300000.0
2005-10-11 20:40:00,1.17733,1.17746,1.17696,1.17724,1536100005.0
2005-10-11 20:45:00,1.17716,1.17738,1.17695,1.17705,952100000.0
2005-10-11 20:50:00,1.17702,1.17723,1.17679,1.17703,903000003.0
2005-10-11 20:55:00,1.17712,1.17737,1.17705,1.17723,1911700009.0
2005-10-11 21:00:00,1.17728,1.17753,1.1772,1.17728,2622899996.0
2005-10-11 21:05:00,1.17726,1.17736,1.1769,1.17704,1704100001.0
2005-10-11 21:10:00,1.17705,1.1771,1.17695,1.17707,1696300004.0
2005-10-11 21:15:00,1.17705,1.17713,1.17695,1.17695,459700001.0
2005-10-11 21:20:00,1.17695,1.17698,1.1768,1.1768,209800000.0
2005-10-11 21:25:00,1.1769,1.17747,1.1769,1.17695,554800004.0
2005-10-11 21:30:00,1.177,1.177,1.17647,1.17662,535300005.0
2005-10-11 21:35:00,1.1766,1.17667,1.1765,1.17667,697599999.0
2005-10-11 21:40:00,1.1767,1.17673,1.17652,1.1766,680500000.0
2005-10-11 21:45:00,1.1766,1.17665,1.17592,1.17598,691999994.0
2005-10-11 21:50:00,1.17596,1.17641,1.17596,1.17605,573600005.0
2005-10-11 21:55:00,1.1761,1.17617,1.176,1.1761,260400000.0
2005-10-11 22:00:00,1.17632,1.17641,1.17517,1.17517,981699993.0
2005-10-11 22:05:00,1.17501,1.1753,1.17489,1.17508,573400002.0
2005-10-11 22:10:00,1.17505,1.17522,1.175,1.17512,584500005.0
2005-10-11 22:15:00,1.17515,1.17523,1.17503,1.1751,293099998.0
2005-10-11 22:20:00,1.17515,1.17526,1.17478,1.17495,564000002.0
2005-10-11 22:25:00,1.17492,1.17501,1.1746,1.17485,696700001.0
2005-10-11 22:30:00,1.17485,1.175,1.1748,1.17497,636200003.0
2005-10-11 22:35:00,1.17505,1.17505,1.17401,1.1742,746999996.0
2005-10-11 22:40:00,1.17421,1.17515,1.17412,1.17505,634099998.0
2005-10-11 22:45:00,1.17508,1.17551,1.17497,1.17535,624600002.0
2005-10-11 22:50:00,1.17542,1.17544,1.17509,1.17515,767100002.0
2005-10-11 22:55:00,1.17528,1.17578,1.17521,1.17555,674399999.0
2005-10-11 23:00:00,1.17594,1.1765,1.17592,1.17633,490299998.0
2005-10-11 23:05:00,1.17642,1.17642,1.17583,1.17594,557700004.0
2005-10-11 23:10:00,1.17595,1.17667,1.17594,1.17612,467200006.0
2005-10-11 23:15:00,1.17608,1.17647,1.17575,1.17588,316499996.0
2005-10-11 23:20:00,1.17601,1.17624,1.17582,1.17605,755399997.0
2005-10-11 23:25:00,1.17611,1.17631,1.17589,1.17599,613699998.0
2005-10-11 23:30:00,1.17592,1.17638,1.17586,1.17629,421500003.0
2005-10-11 23:35:00,1.17588,1.17625,1.17572,1.17609,545500000.0
2005-10-11 23:40:00,1.17624,1.17658,1.17606,1.17628,421500004.0
2005-10-11 23:45:00,1.17602,1.17646,1.17562,1.17608,623099996.0
2005-10-11 23:50:00,1.17585,1.17588,1.17473,1.17575,569799998.0
2005-10-11 23:55:00,1.17547,1.17567,1.17483,1.17483,521499999.0
2005-10-12 00:00:00,1.17489,1.17551,1.17489,1.17515,541100007.0
2005-10-12 00:05:00,1.17523,1.17546,1.17503,1.1754,526900007.0
2005-10-12 00:10:00,1.17534,1.17547,1.17492,1.17518,604599999.0
2005-10-12 00:15:00,1.17533,1.17569,1.17501,1.17543,379100002.0
2005-10-12 00:20:00,1.17538,1.17576,1.17528,1.17552,557300005.0
2005-10-12 00:25:00,1.17562,1.17572,1.17543,1.17566,553400004.0
2005-10-12 00:30:00,1.17567,1.17594,1.17545,1.17579,391000001.0
2005-10-12 00:35:00,1.17569,1.17596,1.17537,1.17557,397199998.0
2005-10-12 00:40:00,1.17563,1.17614,1.17551,1.17579,561700007.0
2005-10-12 00:45:00,1.17587,1.17658,1.17573,1.17658,583100004.0
2005-10-12 00:50:00,1.17655,1.17665,1.17608,1.17631,412800006.0
2005-10-12 00:55:00,1.17635,1.17665,1.17611,1.17625,523999999.0
2005-10-12 01:00:00,1.17617,1.1763,1.17586,1.17606,460399999.0
2005-10-12 01:05:00,1.17619,1.17619,1.1758,1.17592,732200006.0
2005-10-12 01:10:00,1.17584,1.17622,1.17584,1.17602,592800006.0
2005-10-12 01:15:00,1.17606,1.17634,1.17576,1.1759,518799999.0
2005-10-12 01:20:00,1.17582,1.17622,1.17582,1.17612,130299999.0
2005-10-12 01:25:00,1.1762,1.17651,1.17612,1.17642,148800002.0
2005-10-12 01:30:00,1.17644,1.17676,1.17615,1.17615,277500001.0
2005-10-12 01:35:00,1.17625,1.17668,1.17615,1.17644,548500003.0
2005-10-12 01:40:00,1.17613,1.17645,1.17613,1.1764,102100003.0
2005-10-12 01:45:00,1.1764,1.17645,1.17623,1.1763,338900002.0
2005-10-12 01:50:00,1.17627,1.17642,1.17625,1.1764,246700006.0
2005-10-12 01:55:00,1.17638,1.17645,1.17625,1.1764,359499997.0
2005-10-12 02:00:00,1.17633,1.17713,1.17632,1.17646,372300004.0
2005-10-12 02:05:00,1.17653,1.17703,1.17634,1.17696,538400004.0
2005-10-12 02:10:00,1.17638,1.17685,1.17638,1.17685,244400002.0
2005-10-12 02:15:00,1.17651,1.17657,1.1764,1.1765,296200004.0
2005-10-12 02:20:00,1.17645,1.17685,1.17645,1.17685,452499997.0
2005-10-12 02:25:00,1.17666,1.17691,1.17657,1.1767,336600001.0
2005-10-12 02:30:00,1.17673,1.17685,1.17668,1.1768,325500001.0
2005-10-12 02:35:00,1.17685,1.17693,1.17666,1.17693,219199999.0
2005-10-12 02:40:00,1.17679,1.17695,1.17651,1.17654,293300003.0
2005-10-12 02:45:00,1.17645,1.17645,1.17635,1.1764,232100002.0
2005-10-12 02:50:00,1.17655,1.17671,1.1764,1.17669,330900000.0
2005-10-12 02:55:00,1.17689,1.17695,1.17661,1.17683,318400000.0
2005-10-12 03:00:00,1.17682,1.17695,1.17675,1.17675,475400000.0
2005-10-12 03:05:00,1.17682,1.17718,1.17653,1.17653,496100004.0
2005-10-12 03:10:00,1.17669,1.17682,1.17629,1.17668,324999999.0
2005-10-12 03:15:00,1.17645,1.17666,1.17643,1.17666,248600000.0
2005-10-12 03:20:00,1.17671,1.17704,1.17653,1.17679,481700002.0
2005-10-12 03:25:00,1.1766,1.17693,1.17655,1.17663,484000002.0
2005-10-12 03:30:00,1.17667,1.17689,1.1765,1.17665,202499999.0
2005-10-12 03:35:00,1.17657,1.17701,1.1765,1.17701,355900004.0
2005-10-12 03:40:00,1.17655,1.17681,1.1764,1.17678,407499997.0
2005-10-12 03:45:00,1.1768,1.17695,1.17609,1.17615,627700008.0
2005-10-12 03:50:00,1.17622,1.17666,1.17622,1.17632,479900001.0
2005-10-12 03:55:00,1.17641,1.17693,1.17628,1.17693,537199997.0
2005-10-12 04:00:00,1.17628,1.17684,1.17588,1.17588,329299997.0
2005-10-12 04:05:00,1.1759,1.17616,1.17582,1.17616,177400002.0
2005-10-12 04:10:00,1.1762,1.17625,1.1761,1.17615,449199999.0
2005-10-12 04:15:00,1.17624,1.17665,1.17618,1.17639,437000001.0
2005-10-12 04:20:00,1.17639,1.17651,1.1763,1.17643,388800003.0
2005-10-12 04:25:00,1.1765,1.17659,1.1763,1.17655,201200003.0
2005-10-12 04:30:00,1.17655,1.17665,1.1765,1.1766,349700000.0
2005-10-12 04:35:00,1.17662,1.17665,1.17654,1.17654,364600003.0
2005-10-12 04:40:00,1.17648,1.1769,1.1764,1.17657,227500001.0
2005-10-12 04:45:00,1.17655,1.1768,1.17645,1.17675,404599997.0
2005-10-12 04:50:00,1.17675,1.17685,1.17638,1.17663,539200006.0
2005-10-12 04:55:00,1.17645,1.17696,1.17645,1.17686,294700001.0
2005-10-12 05:00:00,1.17695,1.17701,1.17643,1.1765,368300000.0
2005-10-12 05:05:00,1.1765,1.17674,1.17643,1.17671,312000002.0
2005-10-12 05:10:00,1.17673,1.17687,1.17639,1.17645,347400005.0
2005-10-12 05:15:00,1.17662,1.17678,1.17645,1.17656,505900003.0
2005-10-12 05:20:00,1.17656,1.17677,1.17637,1.17665,445300000.0
2005-10-12 05:25:00,1.17668,1.17683,1.17635,1.17637,310200004.0
2005-10-12 05:30:00,1.17654,1.17675,1.17645,1.17649,284199998.0
2005-10-12 05:35:00,1.17656,1.17669,1.1763,1.17647,295600006.0
2005-10-12 05:40:00,1.17638,1.17649,1.17634,1.17638,337500001.0
2005-10-12 05:45:00,1.1763,1.17653,1.1763,1.17653,280700003.0
2005-10-12 05:50:00,1.17645,1.17655,1.1763,1.1765,387299997.0
2005-10-12 05:55:00,1.17648,1.17693,1.17633,1.17658,561600005.0
2005-10-12 06:00:00,1.17638,1.17671,1.1763,1.17671,434600001.0
2005-10-12 06:05:00,1.17681,1.17702,1.17645,1.17664,347700000.0
2005-10-12 06:10:00,1.1768,1.17691,1.17658,1.1767,489800004.0
2005-10-12 06:15:00,1.17665,1.17703,1.17665,1.1768,464000001.0
2005-10-12 06:20:00,1.17677,1.17691,1.1767,1.17683,451899995.0
2005-10-12 06:25:00,1.17675,1.17688,1.1766,1.17688,373599998.0
2005-10-12 06:30:00,1.17692,1.17692,1.1767,1.17679,206200000.0
2005-10-12 06:35:00,1.17675,1.17705,1.17673,1.1769,354200000.0
2005-10-12 06:40:00,1.17701,1.17716,1.17683,1.17685,431100000.0
2005-10-12 06:45:00,1.17725,1.17733,1.17691,1.17705,561100001.0
2005-10-12 06:50:00,1.17713,1.17726,1.1766,1.177,421599999.0
2005-10-12 06:55:00,1.17705,1.17736,1.17695,1.17702,387799996.0
2005-10-12 07:00:00,1.1769,1.17727,1.1766,1.1767,436499999.0
2005-10-12 07:05:00,1.17666,1.17725,1.17666,1.17682,307800000.0
2005-10-12 07:10:00,1.17683,1.17718,1.17666,1.17714,710399995.0
2005-10-12 07:15:00,1.17685,1.17721,1.1768,1.17721,349100001.0
2005-10-12 07:20:00,1.17715,1.17718,1.17675,1.17675,460300000.0
2005-10-12 07:25:00,1.17717,1.17729,1.17672,1.1768,376700001.0
2005-10-12 07:30:00,1.17714,1.17714,1.17676,1.177,639000001.0
2005-10-12 07:35:00,1.17701,1.17711,1.17673,1.17677,253900000.0
2005-10-12 07:40:00,1.17675,1.17724,1.17675,1.17702,302499995.0
2005-10-12 07:45:00,1.17688,1.17717,1.17687,1.17717,415600002.0
2005-10-12 07:50:00,1.17726,1.17746,1.17701,1.17732,552300005.0
2005-10-12 07:55:00,1.17752,1.17756,1.17693,1.17729,367000000.0
2005-10-12 08:00:00,1.17696,1.17743,1.17696,1.17728,433999998.0
2005-10-12 08:05:00,1.17721,1.17745,1.17709,1.17732,452100000.0
2005-10-12 08:10:00,1.17742,1.17775,1.17734,1.17763,390999997.0
2005-10-12 08:15:00,1.1776,1.17762,1.17731,1.17731,218599998.0
2005-10-12 08:20:00,1.1772,1.1773,1.177,1.17708,477399998.0
2005-10-12 08:25:00,1.17713,1.17776,1.1771,1.1771,279600000.0
2005-10-12 08:30:00,1.17712,1.17716,1.17693,1.17705,502000002.0
2005-10-12 08:35:00,1.17701,1.17701,1.17608,1.17613,326999999.0
2005-10-12 08:40:00,1.1761,1.17617,1.17588,1.17605,174699998.0
2005-10-12 08:45:00,1.176,1.17615,1.17592,1.17615,121500002.0
2005-10-12 08:50:00,1.17637,1.17641,1.17598,1.1763,508600003.0
2005-10-12 08:55:00,1.1763,1.17663,1.17624,1.17652,431900000.0
2005-10-12 09:00:00,1.17647,1.17651,1.17572,1.17572,274000004.0
2005-10-12 09:05:00,1.17562,1.17562,1.17506,1.17528,351500005.0
2005-10-12 09:10:00,1.17522,1.17539,1.17513,1.17524,360399999.0
2005-10-12 09:15:00,1.17523,1.17545,1.17522,1.17527,185899998.0
2005-10-12 09:20:00,1.1753,1.17541,1.1752,1.17527,137600001.0
2005-10-12 09:25:00,1.1753,1.17552,1.17525,1.17552,447399995.0
2005-10-12 09:30:00,1.1755,1.17606,1.17547,1.17599,127300000.0
2005-10-12 09:35:00,1.17598,1.17598,1.17547,1.17556,302100002.0
2005-10-12 09:40:00,1.17561,1.17595,1.1755,1.1759,433900002.0
2005-10-12 09:45:00,1.17585,1.17613,1.17585,1.17594,249900000.0
2005-10-12 09:50:00,1.17585,1.17597,1.17573,1.17585,590700006.0
2005-10-12 09:55:00,1.1759,1.17597,1.17566,1.17597,347000001.0
2005-10-12 10:00:00,1.17603,1.17613,1.17582,1.17585,517300005.0
2005-10-12 10:05:00,1.17568,1.17568,1.17349,1.17349,446400001.0
2005-10-12 10:10:00,1.1733,1.17335,1.17299,1.17324,492099998.0
2005-10-12 10:15:00,1.17335,1.17335,1.17202,1.17233,487500003.0
2005-10-12 10:20:00,1.17238,1.17274,1.17231,1.1726,478699997.0
2005-10-12 10:25:00,1.17256,1.17259,1.17185,1.17185,509199998.0
2005-10-12 10:30:00,1.17183,1.17195,1.17125,1.1713,339800005.0
2005-10-12 10:35:00,1.17124,1.17183,1.17124,1.17177,655700003.0
2005-10-12 10:40:00,1.17168,1.17188,1.1714,1.17157,369599999.0
2005-10-12 10:45:00,1.17165,1.17183,1.17158,1.17183,482899995.0
2005-10-12 10:50:00,1.17187,1.17215,1.17178,1.17215,461200000.0
2005-10-12 10:55:00,1.17212,1.1732,1.17205,1.1732,409900001.0
2005-10-12 11:00:00,1.17314,1.17314,1.17272,1.17313,413900007.0
2005-10-12 11:05:00,1.17326,1.17426,1.17326,1.17395,426599999.0
2005-10-12 11:10:00,1.17391,1.17431,1.17391,1.17409,415600000.0
2005-10-12 11:15:00,1.17413,1.17426,1.17336,1.17347,544300002.0
2005-10-12 11:20:00,1.1735,1.17365,1.17342,1.17352,380100002.0
2005-10-12 11:25:00,1.17355,1.17412,1.17344,1.17401,586200005.0
2005-10-12 11:30:00,1.17443,1.17543,1.17443,1.1749,619499999.0
2005-10-12 11:35:00,1.17494,1.17525,1.17493,1.17514,352000000.0
2005-10-12 11:40:00,1.17505,1.17505,1.17437,1.17442,522600003.0
2005-10-12 11:45:00,1.17448,1.17464,1.17403,1.17435,476600000.0
2005-10-12 11:50:00,1.17441,1.1751,1.17415,1.17508,553000000.0
2005-10-12 11:55:00,1.1752,1.17565,1.1752,1.1754,630600004.0
2005-10-12 12:00:00,1.17538,1.17538,1.17499,1.17502,288999996.0
2005-10-12 12:05:00,1.175,1.17543,1.17495,1.17523,372900000.0
2005-10-12 12:10:00,1.17513,1.17517,1.17495,1.17495,393900000.0
2005-10-12 12:15:00,1.17496,1.17562,1.17496,1.1756,514900004.0
2005-10-12 12:20:00,1.17555,1.176,1.17537,1.17545,414700002.0
2005-10-12 12:25:00,1.17549,1.17591,1.17549,1.17566,474500000.0
2005-10-12 12:30:00,1.17562,1.17562,1.17477,1.17477,385799997.0
2005-10-12 12:35:00,1.17498,1.17516,1.17445,1.1745,296400001.0
2005-10-12 12:40:00,1.17453,1.1746,1.17425,1.1743,555099994.0
2005-10-12 12:45:00,1.17428,1.1745,1.17412,1.17426,343100004.0
2005-10-12 12:50:00,1.17425,1.17448,1.17423,1.17444,348099999.0
2005-10-12 12:55:00,1.17444,1.17483,1.17442,1.17475,399599997.0
2005-10-12 13:00:00,1.1747,1.17557,1.17463,1.17525,603800005.0
2005-10-12 13:05:00,1.17522,1.17544,1.17493,1.17493,355900005.0
2005-10-12 13:10:00,1.17478,1.17512,1.1746,1.17467,483799999.0
2005-10-12 13:15:00,1.17458,1.17487,1.17445,1.17445,374200005.0
2005-10-12 13:20:00,1.17432,1.17461,1.17418,1.17445,433499993.0
2005-10-12 13:25:00,1.1744,1.17464,1.17402,1.17421,323499998.0
2005-10-12 13:30:00,1.17429,1.1744,1.17385,1.17397,358099998.0
2005-10-12 13:35:00,1.17401,1.17455,1.17395,1.17453,552099995.0
2005-10-12 13:40:00,1.17454,1.17454,1.17405,1.17433,566100000.0
2005-10-12 13:45:00,1.17434,1.17443,1.17365,1.17365,478390003.0
2005-10-12 13:50:00,1.17363,1.17403,1.17332,1.17375,459000003.0
2005-10-12 13:55:00,1.17377,1.17381,1.17267,1.17278,526199998.0
2005-10-12 14:00:00,1.17263,1.1728,1.17209,1.17221,460500001.0
2005-10-12 14:05:00,1.17214,1.17221,1.17187,1.17195,163600000.0
2005-10-12 14:10:00,1.17202,1.17223,1.17185,1.17223,431400001.0
2005-10-12 14:15:00,1.1722,1.17235,1.17115,1.17115,331300001.0
2005-10-12 14:20:00,1.17097,1.17176,1.17093,1.17171,375000002.0
2005-10-12 14:25:00,1.17179,1.17193,1.17135,1.17147,454900002.0
2005-10-12 14:30:00,1.17151,1.17195,1.17141,1.17161,405599996.0
2005-10-12 14:35:00,1.17163,1.17182,1.17143,1.17178,409200001.0
2005-10-12 14:40:00,1.17175,1.17208,1.17162,1.17203,402000001.0
2005-10-12 14:45:00,1.17205,1.17219,1.17192,1.17207,437699998.0
2005-10-12 14:50:00,1.17215,1.17216,1.17177,1.17178,424899997.0
2005-10-12 14:55:00,1.17174,1.17175,1.17137,1.17148,499300001.0
2005-10-12 15:00:00,1.17135,1.17146,1.17075,1.17108,472600000.0
2005-10-12 15:05:00,1.17103,1.17119,1.17085,1.17112,294599997.0
2005-10-12 15:10:00,1.17101,1.17101,1.16931,1.16988,771000003.0
2005-10-12 15:15:00,1.16991,1.1703,1.16976,1.17028,353699998.0
2005-10-12 15:20:00,1.17031,1.1708,1.17024,1.1708,429300003.0
2005-10-12 15:25:00,1.17079,1.1708,1.17029,1.17035,438800001.0
2005-10-12 15:30:00,1.17024,1.17057,1.16989,1.16992,599199998.0
2005-10-12 15:35:00,1.1699,1.1699,1.16822,1.16862,437199997.0
2005-10-12 15:40:00,1.16864,1.16982,1.16851,1.16981,348500004.0
2005-10-12 15:45:00,1.1698,1.17063,1.16974,1.17063,338099997.0
2005-10-12 15:50:00,1.1709,1.17094,1.17007,1.17011,455299999.0
2005-10-12 15:55:00,1.17015,1.17115,1.16999,1.17092,621399998.0
2005-10-12 16:00:00,1.17095,1.17184,1.17075,1.17172,325999997.0
2005-10-12 16:05:00,1.17185,1.17186,1.17127,1.1716,571100003.0
2005-10-12 16:10:00,1.1717,1.17197,1.17152,1.17184,315900000.0
2005-10-12 16:15:00,1.17186,1.17202,1.17172,1.17182,384100007.0
2005-10-12 16:20:00,1.17175,1.17225,1.17175,1.17224,386700003.0
2005-10-12 16:25:00,1.17242,1.1727,1.17204,1.17204,595100000.0
2005-10-12 16:30:00,1.17187,1.17224,1.17163,1.1718,607799996.0
2005-10-12 16:35:00,1.1719,1.17197,1.17173,1.1718,494400002.0
2005-10-12 16:40:00,1.1717,1.17181,1.17129,1.17139,537800010.0
2005-10-12 16:45:00,1.17147,1.17156,1.17142,1.17155,404999996.0
2005-10-12 16:50:00,1.17149,1.17154,1.1712,1.17141,477300005.0
2005-10-12 16:55:00,1.1714,1.1714,1.17079,1.17079,180099999.0
2005-10-12 17:00:00,1.17071,1.17107,1.17064,1.17102,587899999.0
2005-10-12 17:05:00,1.17103,1.17103,1.17044,1.17044,301699999.0
2005-10-12 17:10:00,1.17047,1.17077,1.17047,1.17065,437199997.0
2005-10-12 17:15:00,1.17066,1.17105,1.17059,1.17059,335199996.0
2005-10-12 17:20:00,1.17045,1.17073,1.17042,1.1706,444700000.0
2005-10-12 17:25:00,1.17053,1.17053,1.1692,1.16947,489600000.0
2005-10-12 17:30:00,1.16945,1.1701,1.16945,1.16995,329299997.0
2005-10-12 17:35:00,1.16988,1.17025,1.16988,1.17019,292499998.0
2005-10-12 17:40:00,1.17027,1.17033,1.16992,1.17005,445800002.0
2005-10-12 17:45:00,1.16982,1.16996,1.16938,1.16938,343799997.0
2005-10-12 17:50:00,1.1694,1.16998,1.16913,1.16998,364000004.0
2005-10-12 17:55:00,1.17007,1.17067,1.1699,1.17049,476600001.0
2005-10-12 18:00:00,1.1705,1.17069,1.17035,1.17044,2731399993.0
2005-10-12 18:05:00,1.17045,1.17047,1.17005,1.17033,4375200005.0
2005-10-12 18:10:00,1.1704,1.17065,1.1703,1.17053,2733400016.0
2005-10-12 18:15:00,1.17037,1.17055,1.17018,1.17043,2916599995.0
2005-10-12 18:20:00,1.17045,1.17045,1.16967,1.16984,2201599990.0
2005-10-12 18:25:00,1.16986,1.17055,1.1698,1.17055,2736490005.0
2005-10-12 18:30:00,1.1706,1.17111,1.17042,1.17093,2491500006.0
2005-10-12 18:35:00,1.17095,1.17095,1.17065,1.17085,1477999995.0
2005-10-12 18:40:00,1.1709,1.17091,1.17022,1.1704,2050400002.0
2005-10-12 18:45:00,1.17041,1.17045,1.16995,1.17012,1033599996.0
2005-10-12 18:50:00,1.17008,1.17024,1.16985,1.17016,970600002.0
2005-10-12 18:55:00,1.17018,1.17028,1.17012,1.17012,1639600008.0
2005-10-12 19:00:00,1.17017,1.17047,1.17015,1.17025,1397500000.0
2005-10-12 19:05:00,1.17025,1.17063,1.1701,1.17034,2002600013.0
2005-10-12 19:10:00,1.1703,1.1703,1.16995,1.1701,1120599997.0
2005-10-12 19:15:00,1.17002,1.17024,1.16999,1.17017,1713500011.0
2005-10-12 19:20:00,1.17022,1.1703,1.16989,1.16998,676000002.0
2005-10-12 19:25:00,1.16995,1.17015,1.16977,1.1701,757000004.0
2005-10-12 19:30:00,1.17018,1.1702,1.17005,1.1701,612700004.0
2005-10-12 19:35:00,1.1701,1.17032,1.17008,1.17032,1432300008.0
2005-10-12 19:40:00,1.17038,1.17059,1.17037,1.17047,818400006.0
2005-10-12 19:45:00,1.17048,1.17048,1.17006,1.17009,423900004.0
2005-10-12 19:50:00,1.17015,1.17046,1.17012,1.1703,377799996.0
2005-10-12 19:55:00,1.17037,1.17038,1.1702,1.17025,756400009.0
2005-10-12 20:00:00,1.1703,1.17038,1.17007,1.17007,1079199997.0
2005-10-12 20:05:00,1.1701,1.17038,1.17007,1.17033,1204399997.0
2005-10-12 20:10:00,1.17027,1.17039,1.17017,1.1703,1301200000.0
2005-10-12 20:15:00,1.17035,1.17048,1.16996,1.17017,1865100007.0
2005-10-12 20:20:00,1.17019,1.17029,1.16985,1.16996,1972289996.0
2005-10-12 20:25:00,1.17,1.17017,1.16995,1.17013,1554989992.0
2005-10-12 20:30:00,1.17012,1.17033,1.17012,1.17022,1552900003.0
2005-10-12 20:35:00,1.17025,1.1704,1.1701,1.1704,1573690004.0
2005-10-12 20:40:00,1.17042,1.171,1.17022,1.17075,1665300006.0
2005-10-12 20:45:00,1.17069,1.17087,1.17065,1.17075,1064000006.0
2005-10-12 20:50:00,1.1706,1.17069,1.17013,1.17022,1013899999.0
2005-10-12 20:55:00,1.1703,1.1703,1.16994,1.17014,1891800003.0
2005-10-12 21:00:00,1.17012,1.17035,1.16996,1.17027,3289400009.0
2005-10-12 21:05:00,1.17025,1.17027,1.1698,1.16995,1721300010.0
2005-10-12 21:10:00,1.16996,1.17002,1.16949,1.16949,1878400001.0
2005-10-12 21:15:00,1.16944,1.1698,1.16938,1.16959,685600004.0
2005-10-12 21:20:00,1.16954,1.16965,1.16948,1.1695,282899998.0
2005-10-12 21:25:00,1.1696,1.16971,1.16954,1.16956,1021300007.0
2005-10-12 21:30:00,1.1696,1.16965,1.16953,1.1696,589800000.0
2005-10-12 21:35:00,1.1696,1.16964,1.1695,1.16952,670100000.0
2005-10-12 21:40:00,1.1695,1.16953,1.16932,1.16948,826200005.0
2005-10-12 21:45:00,1.1695,1.16955,1.16925,1.16948,710200001.0
2005-10-12 21:50:00,1.16945,1.1699,1.16942,1.16982,601400006.0
2005-10-12 21:55:00,1.16992,1.17011,1.16981,1.16992,266499998.0
2005-10-12 22:00:00,1.16993,1.17025,1.16986,1.1701,1072700001.0
2005-10-12 22:05:00,1.16998,1.16999,1.16952,1.16999,660699999.0
2005-10-12 22:10:00,1.17007,1.17009,1.1698,1.17002,556700007.0
2005-10-12 22:15:00,1.16985,1.16987,1.16973,1.1698,538000001.0
2005-10-12 22:20:00,1.1698,1.16985,1.16952,1.16973,728400002.0
2005-10-12 22:25:00,1.1697,1.17004,1.16953,1.16974,1017290013.0
2005-10-12 22:30:00,1.16977,1.17006,1.16975,1.17,659200002.0
2005-10-12 22:35:00,1.17025,1.17033,1.16967,1.16992,821599999.0
2005-10-12 22:40:00,1.17015,1.17027,1.16993,1.16995,774200000.0
2005-10-12 22:45:00,1.16997,1.17002,1.16974,1.16985,422400000.0
2005-10-12 22:50:00,1.16989,1.17003,1.16981,1.16985,509700000.0
2005-10-12 22:55:00,1.1699,1.17008,1.16975,1.16985,616600002.0
2005-10-12 23:00:00,1.17033,1.17122,1.17031,1.17122,620200002.0
2005-10-12 23:05:00,1.17115,1.1714,1.17069,1.17125,668100003.0
2005-10-12 23:10:00,1.17122,1.17129,1.17085,1.17113,640190002.0
2005-10-12 23:15:00,1.17143,1.17148,1.17067,1.17107,483300000.0
2005-10-12 23:20:00,1.17098,1.17191,1.17091,1.17176,543900001.0
2005-10-12 23:25:00,1.17175,1.17189,1.17117,1.17139,702299996.0
2005-10-12 23:30:00,1.1715,1.17161,1.17101,1.1711,716900004.0
2005-10-12 23:35:00,1.1711,1.17154,1.17106,1.17111,615900006.0
2005-10-12 23:40:00,1.17108,1.17134,1.17094,1.171,378900000.0
2005-10-12 23:45:00,1.17106,1.17143,1.17091,1.17129,371900000.0
2005-10-12 23:50:00,1.17128,1.17141,1.17101,1.1711,598299997.0
2005-10-12 23:55:00,1.17096,1.17127,1.17038,1.1709,459800000.0
2005-10-13 00:00:00,1.17099,1.17108,1.17075,1.1708,503499999.0
2005-10-13 00:05:00,1.17123,1.17123,1.17066,1.17082,452600000.0
2005-10-13 00:10:00,1.171,1.17123,1.17067,1.17078,542699999.0
2005-10-13 00:15:00,1.1708,1.17118,1.17075,1.17103,408300000.0
2005-10-13 00:20:00,1.1708,1.17127,1.17073,1.17127,686900003.0
2005-10-13 00:25:00,1.1712,1.17122,1.17075,1.17075,423400004.0
2005-10-13 00:30:00,1.17118,1.17123,1.17075,1.17103,371499997.0
2005-10-13 00:35:00,1.17119,1.17123,1.17075,1.17083,440099999.0
2005-10-13 00:40:00,1.17086,1.17111,1.17075,1.17111,469999999.0
2005-10-13 00:45:00,1.17088,1.17133,1.17071,1.17115,536799999.0
2005-10-13 00:50:00,1.17113,1.17126,1.17069,1.17073,541299996.0
2005-10-13 00:55:00,1.17082,1.17119,1.17067,1.1709,405099998.0
2005-10-13 01:00:00,1.17113,1.17122,1.17073,1.17088,404100002.0
2005-10-13 01:05:00,1.17095,1.17118,1.17075,1.17105,513100002.0
2005-10-13 01:10:00,1.17112,1.17126,1.17086,1.17099,417800006.0
2005-10-13 01:15:00,1.17093,1.17122,1.17081,1.1709,464200000.0
2005-10-13 01:20:00,1.17089,1.17127,1.17084,1.17117,549700008.0
2005-10-13 01:25:00,1.1709,1.17115,1.17085,1.1711,278800005.0
2005-10-13 01:30:00,1.17103,1.17146,1.17103,1.17111,358499998.0
2005-10-13 01:35:00,1.17127,1.17127,1.1707,1.17085,373700001.0
2005-10-13 01:40:00,1.1707,1.17117,1.1707,1.17115,287699998.0
2005-10-13 01:45:00,1.171,1.17108,1.17092,1.17092,403600003.0
2005-10-13 01:50:00,1.17087,1.17095,1.17085,1.1709,234200002.0
2005-10-13 01:55:00,1.1708,1.17095,1.1708,1.1709,272000001.0
2005-10-13 02:00:00,1.17087,1.17125,1.17087,1.17101,377700000.0
2005-10-13 02:05:00,1.17108,1.17125,1.17079,1.17079,356299999.0
2005-10-13 02:10:00,1.17078,1.17086,1.1706,1.1707,181799995.0
2005-10-13 02:15:00,1.17077,1.17126,1.17069,1.17083,231800001.0
2005-10-13 02:20:00,1.17075,1.17102,1.17074,1.17101,358100002.0
2005-10-13 02:25:00,1.17104,1.1712,1.17091,1.17108,386200003.0
2005-10-13 02:30:00,1.1711,1.1711,1.17095,1.171,417000006.0
2005-10-13 02:35:00,1.17105,1.17117,1.17092,1.17105,400500003.0
2005-10-13 02:40:00,1.17091,1.17115,1.17091,1.171,397599999.0
2005-10-13 02:45:00,1.17095,1.17118,1.17065,1.17095,331400002.0
2005-10-13 02:50:00,1.17088,1.17125,1.17086,1.17125,227100002.0
2005-10-13 02:55:00,1.17132,1.17132,1.17101,1.17115,265400001.0
2005-10-13 03:00:00,1.17118,1.17125,1.17092,1.17092,375199999.0
2005-10-13 03:05:00,1.17103,1.17127,1.17103,1.17126,299300002.0
2005-10-13 03:10:00,1.17128,1.17145,1.17116,1.17135,285200000.0
2005-10-13 03:15:00,1.17131,1.17131,1.17112,1.17128,368999997.0
2005-10-13 03:20:00,1.17125,1.1713,1.17112,1.1713,279200001.0
2005-10-13 03:25:00,1.1713,1.1714,1.17125,1.17132,354800002.0
2005-10-13 03:30:00,1.17139,1.1714,1.1712,1.17131,164500000.0
2005-10-13 03:35:00,1.17129,1.17141,1.17091,1.17092,300299996.0
2005-10-13 03:40:00,1.17085,1.17099,1.17058,1.17064,325200001.0
2005-10-13 03:45:00,1.17068,1.17075,1.17044,1.17045,443500006.0
2005-10-13 03:50:00,1.17049,1.17061,1.16992,1.1701,283100001.0
2005-10-13 03:55:00,1.1701,1.17065,1.16998,1.17065,271499995.0
2005-10-13 04:00:00,1.17057,1.17065,1.17042,1.17055,130000001.0
2005-10-13 04:05:00,1.1706,1.17085,1.1706,1.17071,261300002.0
2005-10-13 04:10:00,1.17068,1.1708,1.17033,1.17073,556999999.0
2005-10-13 04:15:00,1.17075,1.17083,1.17056,1.17083,172299999.0
2005-10-13 04:20:00,1.17085,1.17085,1.17042,1.17064,323000002.0
2005-10-13 04:25:00,1.17063,1.17089,1.17063,1.17085,247100002.0
2005-10-13 04:30:00,1.17087,1.17137,1.17087,1.17135,435600001.0
2005-10-13 04:35:00,1.17142,1.17155,1.17137,1.1715,218599999.0
2005-10-13 04:40:00,1.17148,1.1715,1.1713,1.17146,290400000.0
2005-10-13 04:45:00,1.17145,1.17152,1.17126,1.17135,281800001.0
2005-10-13 04:50:00,1.17135,1.17172,1.17135,1.1717,518000003.0
2005-10-13 04:55:00,1.1719,1.17227,1.1715,1.1715,661400000.0
2005-10-13 05:00:00,1.1715,1.17158,1.17135,1.1714,224300000.0
2005-10-13 05:05:00,1.17149,1.17158,1.17132,1.17133,327599999.0
2005-10-13 05:10:00,1.17135,1.17174,1.17132,1.17163,498200003.0
2005-10-13 05:15:00,1.17149,1.17183,1.17125,1.17144,451099997.0
2005-10-13 05:20:00,1.17156,1.17156,1.17128,1.1713,229799998.0
2005-10-13 05:25:00,1.17128,1.17128,1.17115,1.17117,163600001.0
2005-10-13 05:30:00,1.17117,1.17191,1.17112,1.17112,535100000.0
2005-10-13 05:35:00,1.1714,1.17149,1.17119,1.17135,317900004.0
2005-10-13 05:40:00,1.17128,1.17168,1.17125,1.17156,367399998.0
2005-10-13 05:45:00,1.1715,1.17188,1.1715,1.17186,254400001.0
2005-10-13 05:50:00,1.17172,1.17189,1.1715,1.17186,401200003.0
2005-10-13 05:55:00,1.17191,1.172,1.17185,1.17185,421200005.0
2005-10-13 06:00:00,1.17188,1.17195,1.1718,1.17185,390899997.0
2005-10-13 06:05:00,1.17195,1.17195,1.17137,1.17137,359600002.0
2005-10-13 06:10:00,1.17151,1.17155,1.17137,1.1715,363899997.0
2005-10-13 06:15:00,1.1715,1.17165,1.17142,1.1716,327000000.0
2005-10-13 06:20:00,1.17157,1.17163,1.1715,1.1716,440100002.0
2005-10-13 06:25:00,1.17152,1.17158,1.1713,1.17157,368200002.0
2005-10-13 06:30:00,1.17162,1.17165,1.1715,1.1716,291299996.0
2005-10-13 06:35:00,1.17153,1.17161,1.17143,1.1715,340799999.0
2005-10-13 06:40:00,1.17155,1.17155,1.17142,1.17145,478299997.0
2005-10-13 06:45:00,1.1715,1.17155,1.17145,1.17145,410799999.0
2005-10-13 06:50:00,1.1715,1.17155,1.1712,1.1715,268500000.0
2005-10-13 06:55:00,1.17155,1.17155,1.1714,1.1715,298899999.0
2005-10-13 07:00:00,1.17145,1.17155,1.17137,1.17142,478999999.0
2005-10-13 07:05:00,1.17136,1.17166,1.17136,1.17156,419799997.0
2005-10-13 07:10:00,1.1716,1.17165,1.17152,1.17157,224800001.0
2005-10-13 07:15:00,1.17157,1.17184,1.17157,1.1718,383499998.0
2005-10-13 07:20:00,1.17175,1.17192,1.17175,1.17185,264699998.0
2005-10-13 07:25:00,1.1719,1.17197,1.17182,1.1719,412900001.0
2005-10-13 07:30:00,1.17185,1.17199,1.17155,1.17167,410100000.0
2005-10-13 07:35:00,1.17165,1.17213,1.17157,1.17174,392700002.0
2005-10-13 07:40:00,1.17161,1.17186,1.17154,1.17175,456800001.0
2005-10-13 07:45:00,1.17162,1.172,1.17159,1.1717,398700004.0
2005-10-13 07:50:00,1.172,1.17211,1.17165,1.17165,630600001.0
2005-10-13 07:55:00,1.1717,1.17184,1.17141,1.1716,318599999.0
2005-10-13 08:00:00,1.17154,1.17176,1.17154,1.17175,413499996.0
2005-10-13 08:05:00,1.17168,1.17168,1.17139,1.17149,406400003.0
2005-10-13 08:10:00,1.17158,1.17159,1.17114,1.1712,340390006.0
2005-10-13 08:15:00,1.17123,1.17175,1.17105,1.1713,349299997.0
2005-10-13 08:20:00,1.17145,1.17158,1.17127,1.17153,389500002.0
2005-10-13 08:25:00,1.1713,1.17135,1.17094,1.17116,464599998.0
2005-10-13 08:30:00,1.17123,1.17145,1.17123,1.17145,368400002.0
2005-10-13 08:35:00,1.17148,1.17148,1.17113,1.17121,347999997.0
2005-10-13 08:40:00,1.17117,1.17135,1.17099,1.17123,371300000.0
2005-10-13 08:45:00,1.17127,1.17161,1.17116,1.17161,309399997.0
2005-10-13 08:50:00,1.17159,1.17178,1.17149,1.17168,509599997.0
2005-10-13 08:55:00,1.17161,1.17217,1.17155,1.17182,510000007.0
2005-10-13 09:00:00,1.17173,1.172,1.1717,1.17198,367700005.0
2005-10-13 09:05:00,1.172,1.17237,1.17194,1.17237,421599999.0
2005-10-13 09:10:00,1.17233,1.17233,1.17199,1.1721,289000000.0
2005-10-13 09:15:00,1.17214,1.17224,1.17189,1.17203,408099998.0
2005-10-13 09:20:00,1.17211,1.17251,1.17203,1.17241,350899998.0
2005-10-13 09:25:00,1.17248,1.17255,1.17239,1.17248,273400002.0
2005-10-13 09:30:00,1.17239,1.17252,1.17231,1.17235,198500001.0
2005-10-13 09:35:00,1.17239,1.17285,1.17217,1.17246,400000002.0
2005-10-13 09:40:00,1.1724,1.17247,1.17195,1.172,232100003.0
2005-10-13 09:45:00,1.17206,1.17236,1.17206,1.17236,351200000.0
2005-10-13 09:50:00,1.17239,1.17251,1.17223,1.17225,466899997.0
2005-10-13 09:55:00,1.1723,1.17236,1.17203,1.17224,305700002.0
2005-10-13 10:00:00,1.17215,1.17242,1.17206,1.17228,448200003.0
2005-10-13 10:05:00,1.17246,1.17285,1.17246,1.17285,397400001.0
2005-10-13 10:10:00,1.17284,1.17289,1.17253,1.1726,329599994.0
2005-10-13 10:15:00,1.1727,1.17297,1.17262,1.17283,664000006.0
2005-10-13 10:20:00,1.17289,1.17334,1.17289,1.1731,540700001.0
2005-10-13 10:25:00,1.17317,1.17352,1.17317,1.1734,457900003.0
2005-10-13 10:30:00,1.1733,1.17335,1.17309,1.17322,381900006.0
2005-10-13 10:35:00,1.17312,1.17338,1.1731,1.1733,697500005.0
2005-10-13 10:40:00,1.17322,1.17364,1.17322,1.17354,403200002.0
2005-10-13 10:45:00,1.1737,1.17407,1.1737,1.17389,570899998.0
2005-10-13 10:50:00,1.17382,1.17393,1.17363,1.17363,381999997.0
2005-10-13 10:55:00,1.1735,1.1735,1.17207,1.1724,499700004.0
2005-10-13 11:00:00,1.17231,1.17248,1.17195,1.17217,454899997.0
2005-10-13 11:05:00,1.17216,1.1729,1.17215,1.1725,553000005.0
2005-10-13 11:10:00,1.1725,1.17285,1.17243,1.17273,427400003.0
2005-10-13 11:15:00,1.17272,1.17281,1.17239,1.17253,361700001.0
2005-10-13 11:20:00,1.1726,1.17265,1.17252,1.17252,260099999.0
2005-10-13 11:25:00,1.17252,1.17255,1.17237,1.17243,721400002.0
2005-10-13 11:30:00,1.17248,1.17278,1.1724,1.1727,528900000.0
2005-10-13 11:35:00,1.17272,1.1728,1.17259,1.17265,410099999.0
2005-10-13 11:40:00,1.1726,1.17265,1.17216,1.17225,495300000.0
2005-10-13 11:45:00,1.17217,1.17237,1.17212,1.17225,427000000.0
2005-10-13 11:50:00,1.1723,1.1724,1.17197,1.172,513399999.0
2005-10-13 11:55:00,1.17209,1.17258,1.17209,1.17238,503400001.0
2005-10-13 12:00:00,1.17238,1.17239,1.17215,1.1723,465399999.0
2005-10-13 12:05:00,1.17227,1.1732,1.17215,1.17305,410900005.0
2005-10-13 12:10:00,1.17313,1.17346,1.17313,1.17316,363800001.0
2005-10-13 12:15:00,1.17307,1.17355,1.17292,1.17292,468100003.0
2005-10-13 12:20:00,1.1729,1.17295,1.17239,1.17255,521800001.0
2005-10-13 12:25:00,1.17257,1.17265,1.17229,1.17234,628300003.0
2005-10-13 12:30:00,1.17231,1.17242,1.17176,1.17176,689599993.0
2005-10-13 12:35:00,1.17195,1.17215,1.17189,1.1721,351600003.0
2005-10-13 12:40:00,1.17214,1.17256,1.172,1.1725,434899998.0
2005-10-13 12:45:00,1.1724,1.17265,1.17211,1.17253,300500001.0
2005-10-13 12:50:00,1.17256,1.17294,1.17256,1.17275,229400001.0
2005-10-13 12:55:00,1.17265,1.17283,1.17256,1.17283,398699995.0
2005-10-13 13:00:00,1.17283,1.17305,1.17283,1.17292,367800004.0
2005-10-13 13:05:00,1.17298,1.17302,1.17227,1.17262,396500004.0
2005-10-13 13:10:00,1.1727,1.17289,1.1727,1.17282,200999998.0
2005-10-13 13:15:00,1.17275,1.17375,1.17275,1.17362,268700005.0
2005-10-13 13:20:00,1.17368,1.17415,1.17359,1.17368,400599997.0
2005-10-13 13:25:00,1.1736,1.1739,1.17355,1.17378,403600001.0
2005-10-13 13:30:00,1.17378,1.17381,1.17309,1.17315,426999995.0
2005-10-13 13:35:00,1.17309,1.1734,1.173,1.17334,558800002.0
2005-10-13 13:40:00,1.17326,1.1737,1.17312,1.17356,504199995.0
2005-10-13 13:45:00,1.17358,1.17372,1.17311,1.17314,515800004.0
2005-10-13 13:50:00,1.17316,1.17316,1.17288,1.17291,507599998.0
2005-10-13 13:55:00,1.17286,1.17333,1.1728,1.17333,453299997.0
2005-10-13 14:00:00,1.17336,1.1735,1.17329,1.17334,313799997.0
2005-10-13 14:05:00,1.1733,1.1733,1.17243,1.17247,185300001.0
2005-10-13 14:10:00,1.17253,1.17347,1.17247,1.17331,596500003.0
2005-10-13 14:15:00,1.17325,1.17424,1.17325,1.17424,743100010.0
2005-10-13 14:20:00,1.17418,1.17454,1.17389,1.17409,547399998.0
2005-10-13 14:25:00,1.17413,1.17423,1.17367,1.17367,373700004.0
2005-10-13 14:30:00,1.17432,1.17593,1.17432,1.17593,292499997.0
2005-10-13 14:35:00,1.17633,1.17709,1.17633,1.17685,485500003.0
2005-10-13 14:40:00,1.17672,1.17677,1.17642,1.17642,550900004.0
2005-10-13 14:45:00,1.1762,1.17704,1.1762,1.17691,370799999.0
2005-10-13 14:50:00,1.17701,1.17838,1.17696,1.17806,380900000.0
2005-10-13 14:55:00,1.17811,1.1787,1.17811,1.17855,460700004.0
2005-10-13 15:00:00,1.17847,1.17885,1.17802,1.17809,281500001.0
2005-10-13 15:05:00,1.178,1.17817,1.17769,1.17782,363999998.0
2005-10-13 15:10:00,1.17795,1.17867,1.17788,1.17855,536400003.0
2005-10-13 15:15:00,1.17867,1.17871,1.17815,1.17823,470000001.0
2005-10-13 15:20:00,1.17823,1.1791,1.1782,1.1791,297400001.0
2005-10-13 15:25:00,1.17909,1.17973,1.17907,1.17973,223400000.0
2005-10-13 15:30:00,1.17988,1.18014,1.17988,1.18011,436600002.0
2005-10-13 15:35:00,1.18007,1.18007,1.17934,1.17975,528700001.0
2005-10-13 15:40:00,1.17984,1.17991,1.17913,1.17991,349300004.0
2005-10-13 15:45:00,1.1801,1.18057,1.17993,1.18053,506300004.0
2005-10-13 15:50:00,1.18054,1.18082,1.1799,1.18077,428100002.0
2005-10-13 15:55:00,1.18079,1.18124,1.18062,1.18072,416600001.0
2005-10-13 16:00:00,1.18085,1.18094,1.18031,1.18053,461399997.0
2005-10-13 16:05:00,1.18076,1.18088,1.18018,1.18083,290500003.0
2005-10-13 16:10:00,1.18085,1.18124,1.18049,1.18121,493199996.0
2005-10-13 16:15:00,1.1814,1.18299,1.1814,1.18223,560700000.0
2005-10-13 16:20:00,1.18225,1.18342,1.18225,1.18342,418600005.0
2005-10-13 16:25:00,1.1834,1.18342,1.18302,1.18302,369999997.0
2005-10-13 16:30:00,1.18307,1.18327,1.1827,1.18278,561300001.0
2005-10-13 16:35:00,1.18278,1.18285,1.18258,1.18269,518199997.0
2005-10-13 16:40:00,1.18264,1.18276,1.18186,1.18201,462999997.0
2005-10-13 16:45:00,1.18203,1.18232,1.1819,1.18232,470100002.0
2005-10-13 16:50:00,1.1823,1.18254,1.18211,1.1825,424100004.0
2005-10-13 16:55:00,1.18252,1.18259,1.18185,1.18223,298600000.0
2005-10-13 17:00:00,1.18248,1.18264,1.18196,1.18196,550000003.0
2005-10-13 17:05:00,1.18201,1.18214,1.1817,1.18178,257800000.0
2005-10-13 17:10:00,1.18187,1.18221,1.18147,1.1815,445299999.0
2005-10-13 17:15:00,1.18135,1.18168,1.18125,1.18156,382300000.0
2005-10-13 17:20:00,1.18153,1.18181,1.1814,1.1817,400499999.0
2005-10-13 17:25:00,1.18175,1.18261,1.18173,1.18216,354999999.0
2005-10-13 17:30:00,1.18212,1.18242,1.18178,1.18239,455700007.0
2005-10-13 17:35:00,1.18244,1.18267,1.18226,1.1823,572500008.0
2005-10-13 17:40:00,1.1824,1.18268,1.18237,1.18262,527200006.0
2005-10-13 17:45:00,1.1827,1.18309,1.1827,1.18281,389499998.0
2005-10-13 17:50:00,1.18273,1.1833,1.1827,1.1833,244900001.0
2005-10-13 17:55:00,1.18334,1.18378,1.18325,1.1835,401899998.0
2005-10-13 18:00:00,1.18346,1.18368,1.18334,1.18355,3131789987.0
2005-10-13 18:05:00,1.18365,1.18388,1.18355,1.18355,3820800004.0
2005-10-13 18:10:00,1.18365,1.18426,1.18363,1.18426,2430899995.0
2005-10-13 18:15:00,1.18429,1.18458,1.18393,1.18393,3020400017.0
2005-10-13 18:20:00,1.18395,1.18467,1.18384,1.18409,2144700011.0
2005-10-13 18:25:00,1.18408,1.18423,1.18357,1.18357,2851300006.0
2005-10-13 18:30:00,1.18347,1.18397,1.18298,1.18349,2304599997.0
2005-10-13 18:35:00,1.18327,1.18327,1.18265,1.18302,1488400000.0
2005-10-13 18:40:00,1.18298,1.18319,1.18276,1.1831,2455800014.0
2005-10-13 18:45:00,1.18312,1.18312,1.18262,1.18262,1064200009.0
2005-10-13 18:50:00,1.18264,1.18315,1.18264,1.18294,1187199997.0
2005-10-13 18:55:00,1.18297,1.18312,1.18253,1.18255,1747800007.0
2005-10-13 19:00:00,1.18251,1.18289,1.18244,1.18284,1399000003.0
2005-10-13 19:05:00,1.18286,1.18351,1.18276,1.18295,1884600005.0
2005-10-13 19:10:00,1.18303,1.18318,1.18293,1.18305,1179900005.0
2005-10-13 19:15:00,1.18302,1.18385,1.183,1.18385,1859500011.0
2005-10-13 19:20:00,1.18387,1.18391,1.18363,1.18375,613400007.0
2005-10-13 19:25:00,1.18387,1.18444,1.18387,1.18406,745999995.0
2005-10-13 19:30:00,1.18419,1.18426,1.18375,1.18396,654400000.0
2005-10-13 19:35:00,1.18389,1.18405,1.18366,1.18401,1395900003.0
2005-10-13 19:40:00,1.1841,1.1841,1.18313,1.18337,785399994.0
2005-10-13 19:45:00,1.18354,1.18394,1.18354,1.18371,378300000.0
2005-10-13 19:50:00,1.1837,1.1837,1.18323,1.1833,327500000.0
2005-10-13 19:55:00,1.18337,1.18359,1.18311,1.18354,696100001.0
2005-10-13 20:00:00,1.18356,1.18356,1.18308,1.18311,1090089998.0
2005-10-13 20:05:00,1.18308,1.18318,1.18282,1.18292,1019499997.0
2005-10-13 20:10:00,1.18292,1.18339,1.18291,1.1833,1177200007.0
2005-10-13 20:15:00,1.18337,1.18346,1.18324,1.18343,1799899991.0
2005-10-13 20:20:00,1.18341,1.18346,1.18302,1.18323,1900299996.0
2005-10-13 20:25:00,1.18348,1.18398,1.18337,1.18382,1470399999.0
2005-10-13 20:30:00,1.18386,1.18435,1.18386,1.18426,1474299999.0
2005-10-13 20:35:00,1.18424,1.18431,1.18408,1.18426,1557000009.0
2005-10-13 20:40:00,1.1843,1.18446,1.18397,1.18412,1637990008.0
2005-10-13 20:45:00,1.18406,1.18406,1.18335,1.18355,1294400007.0
2005-10-13 20:50:00,1.18346,1.18383,1.18316,1.18373,1033600004.0
2005-10-13 20:55:00,1.18379,1.18432,1.1836,1.18432,1827300018.0
2005-10-13 21:00:00,1.18431,1.18431,1.18355,1.18373,3259799995.0
2005-10-13 21:05:00,1.1837,1.18375,1.18318,1.18345,2078500006.0
2005-10-13 21:10:00,1.18338,1.1834,1.18298,1.1831,1712000000.0
2005-10-13 21:15:00,1.1831,1.18341,1.18304,1.1834,448200000.0
2005-10-13 21:20:00,1.18335,1.18335,1.1829,1.1829,395200004.0
2005-10-13 21:25:00,1.18302,1.18347,1.18302,1.18305,921900009.0
2005-10-13 21:30:00,1.18319,1.18319,1.18237,1.1824,698700005.0
2005-10-13 21:35:00,1.18238,1.18313,1.18231,1.18295,615199993.0
2005-10-13 21:40:00,1.18295,1.18301,1.18274,1.18283,626300004.0
2005-10-13 21:45:00,1.18277,1.18277,1.18244,1.18254,716799999.0
2005-10-13 21:50:00,1.18255,1.18272,1.1825,1.18263,692999999.0
2005-10-13 21:55:00,1.1827,1.1827,1.18229,1.18248,430500004.0
2005-10-13 22:00:00,1.18244,1.18244,1.18157,1.18183,937000007.0
2005-10-13 22:05:00,1.18188,1.1822,1.18186,1.1822,588900003.0
2005-10-13 22:10:00,1.18225,1.18232,1.18207,1.18212,437300001.0
2005-10-13 22:15:00,1.18217,1.18219,1.18201,1.18217,400600001.0
2005-10-13 22:20:00,1.18222,1.18258,1.18199,1.18207,714400004.0
2005-10-13 22:25:00,1.18199,1.18212,1.18183,1.18205,980400003.0
2005-10-13 22:30:00,1.18205,1.18205,1.18177,1.18192,599600002.0
2005-10-13 22:35:00,1.18198,1.18257,1.18198,1.18245,667799997.0
2005-10-13 22:40:00,1.18259,1.18295,1.18238,1.1827,590799998.0
2005-10-13 22:45:00,1.18288,1.18334,1.1827,1.18299,374200003.0
2005-10-13 22:50:00,1.18298,1.18315,1.18244,1.18274,632900004.0
2005-10-13 22:55:00,1.18285,1.18315,1.18235,1.18245,647500000.0
2005-10-13 23:00:00,1.18311,1.18361,1.18304,1.18348,593700001.0
2005-10-13 23:05:00,1.18346,1.18372,1.18297,1.18306,554900006.0
2005-10-13 23:10:00,1.18288,1.18331,1.18266,1.18294,479600002.0
2005-10-13 23:15:00,1.18302,1.18302,1.18263,1.18278,649099998.0
2005-10-13 23:20:00,1.18292,1.18324,1.18277,1.18306,433400000.0
2005-10-13 23:25:00,1.18296,1.1832,1.18271,1.18296,515200005.0
2005-10-13 23:30:00,1.18292,1.18321,1.18253,1.18265,542100005.0
2005-10-13 23:35:00,1.18296,1.18311,1.1824,1.18272,487600003.0
2005-10-13 23:40:00,1.18264,1.18283,1.18242,1.18247,639800006.0
2005-10-13 23:45:00,1.18253,1.18281,1.1822,1.1822,479200004.0
2005-10-13 23:50:00,1.18225,1.1825,1.18191,1.18216,423000003.0
2005-10-13 23:55:00,1.18197,1.18229,1.18181,1.18213,347300002.0
2005-10-14 00:00:00,1.18192,1.18225,1.18175,1.1818,536399997.0
2005-10-14 00:05:00,1.18175,1.18186,1.1817,1.18178,312200001.0
2005-10-14 00:10:00,1.1817,1.18239,1.18167,1.18217,513500002.0
2005-10-14 00:15:00,1.1817,1.18268,1.18165,1.18212,599899999.0
2005-10-14 00:20:00,1.18255,1.18265,1.18181,1.18201,587700005.0
2005-10-14 00:25:00,1.18211,1.18261,1.18194,1.18229,530000000.0
2005-10-14 00:30:00,1.18203,1.18203,1.18175,1.18197,298000000.0
2005-10-14 00:35:00,1.18192,1.18204,1.18173,1.18182,289800003.0
2005-10-14 00:40:00,1.18198,1.18205,1.18161,1.18171,567499996.0
2005-10-14 00:45:00,1.18206,1.18215,1.18155,1.18155,581699999.0
2005-10-14 00:50:00,1.18155,1.182,1.18137,1.18191,420999999.0
2005-10-14 00:55:00,1.18179,1.18193,1.18133,1.18163,435300007.0
2005-10-14 01:00:00,1.1814,1.18165,1.1814,1.1816,441000001.0
2005-10-14 01:05:00,1.18168,1.18193,1.18151,1.18182,370899999.0
2005-10-14 01:10:00,1.18215,1.18218,1.1818,1.18212,363500005.0
2005-10-14 01:15:00,1.18213,1.18219,1.18166,1.18209,458000003.0
2005-10-14 01:20:00,1.18172,1.1818,1.1816,1.18162,412800000.0
2005-10-14 01:25:00,1.18193,1.18213,1.18165,1.18177,383999999.0
2005-10-14 01:30:00,1.18202,1.18216,1.18168,1.18195,528100006.0
2005-10-14 01:35:00,1.18175,1.1821,1.18169,1.18202,476600004.0
2005-10-14 01:40:00,1.18187,1.18199,1.18176,1.18183,378300000.0
2005-10-14 01:45:00,1.1818,1.18188,1.18162,1.1817,255000002.0
2005-10-14 01:50:00,1.18171,1.18211,1.18165,1.1819,348700004.0
2005-10-14 01:55:00,1.1817,1.18209,1.18163,1.18172,366900002.0
2005-10-14 02:00:00,1.18174,1.18218,1.1815,1.1815,468500002.0
2005-10-14 02:05:00,1.18155,1.18206,1.18139,1.18161,424999995.0
2005-10-14 02:10:00,1.18171,1.18227,1.18171,1.18193,541400003.0
2005-10-14 02:15:00,1.18203,1.18228,1.18159,1.18163,477600000.0
2005-10-14 02:20:00,1.18157,1.18217,1.18156,1.18167,365400000.0
2005-10-14 02:25:00,1.18165,1.18172,1.18145,1.18157,326999997.0
2005-10-14 02:30:00,1.18207,1.18208,1.18161,1.18175,328300003.0
2005-10-14 02:35:00,1.18172,1.18208,1.18155,1.18191,368500001.0
2005-10-14 02:40:00,1.18153,1.18196,1.18153,1.1816,386100004.0
2005-10-14 02:45:00,1.18169,1.18197,1.18168,1.1818,317199997.0
2005-10-14 02:50:00,1.18175,1.18189,1.18154,1.18183,372400003.0
2005-10-14 02:55:00,1.18172,1.18183,1.18149,1.18155,372000003.0
2005-10-14 03:00:00,1.1816,1.18197,1.1815,1.18184,453899995.0
2005-10-14 03:05:00,1.18182,1.18195,1.18155,1.1816,371199993.0
2005-10-14 03:10:00,1.18162,1.18175,1.18143,1.1815,389699999.0
2005-10-14 03:15:00,1.18155,1.18175,1.18155,1.1817,361700002.0
2005-10-14 03:20:00,1.18175,1.18196,1.18151,1.1817,496199999.0
2005-10-14 03:25:00,1.18164,1.18179,1.18133,1.18133,383499997.0
2005-10-14 03:30:00,1.18172,1.18173,1.18117,1.18135,248799998.0
2005-10-14 03:35:00,1.18125,1.1816,1.1812,1.18138,397500002.0
2005-10-14 03:40:00,1.18135,1.18149,1.18129,1.18138,364799999.0
2005-10-14 03:45:00,1.18147,1.18163,1.18143,1.18145,598300009.0
2005-10-14 03:50:00,1.18145,1.18168,1.18139,1.18142,403600002.0
2005-10-14 03:55:00,1.18137,1.18147,1.1812,1.18135,305900002.0
2005-10-14 04:00:00,1.18128,1.1815,1.18114,1.18125,233199998.0
2005-10-14 04:05:00,1.18147,1.18147,1.1812,1.18135,286900000.0
2005-10-14 04:10:00,1.1813,1.18153,1.18117,1.18144,479500002.0
2005-10-14 04:15:00,1.18149,1.18156,1.18107,1.18107,294599999.0
2005-10-14 04:20:00,1.18125,1.18154,1.1809,1.1809,505700002.0
2005-10-14 04:25:00,1.18092,1.18101,1.18075,1.18084,261900001.0
2005-10-14 04:30:00,1.18112,1.18134,1.18082,1.1809,538899997.0
2005-10-14 04:35:00,1.18088,1.1811,1.1808,1.18088,353200003.0
2005-10-14 04:40:00,1.18091,1.18108,1.1808,1.1809,371300001.0
2005-10-14 04:45:00,1.18085,1.18095,1.18077,1.18085,318499996.0
2005-10-14 04:50:00,1.18107,1.18116,1.18078,1.1809,613000002.0
2005-10-14 04:55:00,1.18085,1.1811,1.18073,1.18107,312700004.0
2005-10-14 05:00:00,1.18114,1.18139,1.18105,1.1811,375500001.0
2005-10-14 05:05:00,1.18115,1.1813,1.18093,1.18103,514400007.0
2005-10-14 05:10:00,1.18107,1.18125,1.18088,1.18088,305199999.0
2005-10-14 05:15:00,1.18078,1.18133,1.18078,1.18092,472400006.0
2005-10-14 05:20:00,1.1814,1.1814,1.1808,1.18089,421300002.0
2005-10-14 05:25:00,1.1809,1.18122,1.18085,1.18094,309499998.0
2005-10-14 05:30:00,1.18092,1.18102,1.18078,1.18083,394600000.0
2005-10-14 05:35:00,1.1811,1.18115,1.1809,1.18115,719800004.0
2005-10-14 05:40:00,1.18088,1.18119,1.18076,1.18088,280199999.0
2005-10-14 05:45:00,1.18095,1.18116,1.18079,1.18104,294500000.0
2005-10-14 05:50:00,1.18088,1.18119,1.1808,1.1809,417200005.0
2005-10-14 05:55:00,1.18112,1.1812,1.1808,1.18113,584299997.0
2005-10-14 06:00:00,1.18098,1.18104,1.18069,1.18081,401699998.0
2005-10-14 06:05:00,1.18089,1.18089,1.18012,1.18012,261900001.0
2005-10-14 06:10:00,1.18009,1.18009,1.1794,1.17958,315200001.0
2005-10-14 06:15:00,1.17976,1.18012,1.17954,1.17983,526999996.0
2005-10-14 06:20:00,1.17987,1.1799,1.17949,1.1796,415000006.0
2005-10-14 06:25:00,1.17955,1.17971,1.1794,1.1796,353499997.0
2005-10-14 06:30:00,1.17969,1.18006,1.17961,1.17998,392199999.0
2005-10-14 06:35:00,1.17973,1.17995,1.17957,1.17967,653700002.0
2005-10-14 06:40:00,1.17999,1.17999,1.17963,1.17992,445899998.0
2005-10-14 06:45:00,1.18001,1.18033,1.17983,1.17992,375999999.0
2005-10-14 06:50:00,1.18,1.18034,1.17963,1.1802,579599999.0
2005-10-14 06:55:00,1.18008,1.1802,1.17983,1.18006,475200000.0
2005-10-14 07:00:00,1.18017,1.18023,1.17981,1.18005,573600004.0
2005-10-14 07:05:00,1.17972,1.18027,1.17972,1.17994,411199991.0
2005-10-14 07:10:00,1.18,1.18035,1.17995,1.18011,692800000.0
2005-10-14 07:15:00,1.18014,1.1804,1.1799,1.18,463000001.0
2005-10-14 07:20:00,1.17995,1.18029,1.17992,1.18022,257500005.0
2005-10-14 07:25:00,1.18005,1.18022,1.17985,1.18006,568800000.0
2005-10-14 07:30:00,1.18014,1.18041,1.17982,1.17982,461299997.0
2005-10-14 07:35:00,1.17977,1.18022,1.17977,1.18007,351600001.0
2005-10-14 07:40:00,1.17995,1.18048,1.1798,1.17995,382100002.0
2005-10-14 07:45:00,1.17971,1.18026,1.17971,1.1799,447800003.0
2005-10-14 07:50:00,1.17995,1.18008,1.17985,1.17995,213999998.0
2005-10-14 07:55:00,1.18,1.18026,1.17986,1.18007,343900002.0
2005-10-14 08:00:00,1.18005,1.18034,1.18001,1.18008,417300005.0
2005-10-14 08:05:00,1.18,1.18013,1.17978,1.1798,390700001.0
2005-10-14 08:10:00,1.1799,1.1799,1.17955,1.17955,279000001.0
2005-10-14 08:15:00,1.17971,1.17994,1.17945,1.17967,285400003.0
2005-10-14 08:20:00,1.17969,1.1797,1.17945,1.17945,313300000.0
2005-10-14 08:25:00,1.17943,1.17948,1.17917,1.17943,493700003.0
2005-10-14 08:30:00,1.1796,1.17977,1.17937,1.17941,448100002.0
2005-10-14 08:35:00,1.17939,1.1798,1.17927,1.17971,427190007.0
2005-10-14 08:40:00,1.17977,1.18015,1.17968,1.18015,219000001.0
2005-10-14 08:45:00,1.1801,1.18012,1.18002,1.18003,168999999.0
2005-10-14 08:50:00,1.17985,1.18,1.17975,1.18,375200003.0
2005-10-14 08:55:00,1.18,1.18017,1.17991,1.18008,471899999.0
2005-10-14 09:00:00,1.18006,1.18022,1.17996,1.1802,313900002.0
2005-10-14 09:05:00,1.18027,1.18055,1.18027,1.18049,272300003.0
2005-10-14 09:10:00,1.18042,1.18053,1.1802,1.1802,205700004.0
2005-10-14 09:15:00,1.1802,1.18056,1.18015,1.1804,264000002.0
2005-10-14 09:20:00,1.18045,1.18156,1.1804,1.18146,409500008.0
2005-10-14 09:25:00,1.18147,1.18186,1.18108,1.1817,442500003.0
2005-10-14 09:30:00,1.18148,1.18168,1.18138,1.18159,502799999.0
2005-10-14 09:35:00,1.18158,1.18185,1.18156,1.18182,516000000.0
2005-10-14 09:40:00,1.18172,1.18173,1.18154,1.18154,411500003.0
2005-10-14 09:45:00,1.18152,1.18182,1.18148,1.1818,375299997.0
2005-10-14 09:50:00,1.18175,1.18187,1.18162,1.18165,223400000.0
2005-10-14 09:55:00,1.1817,1.18185,1.18167,1.18182,279600004.0
2005-10-14 10:00:00,1.18175,1.18181,1.18121,1.18125,564500005.0
2005-10-14 10:05:00,1.18138,1.18262,1.18138,1.18262,303500005.0
2005-10-14 10:10:00,1.18255,1.18265,1.18212,1.18222,340599998.0
2005-10-14 10:15:00,1.18225,1.18225,1.18178,1.18187,573399999.0
2005-10-14 10:20:00,1.18187,1.18195,1.1816,1.1817,417600004.0
2005-10-14 10:25:00,1.1817,1.18195,1.18162,1.18183,505400000.0
2005-10-14 10:30:00,1.1818,1.18193,1.18164,1.1817,451400000.0
2005-10-14 10:35:00,1.18162,1.18178,1.18162,1.1817,585999996.0
2005-10-14 10:40:00,1.18162,1.18183,1.18162,1.18173,279300003.0
2005-10-14 10:45:00,1.18177,1.18244,1.18175,1.18244,485399996.0
2005-10-14 10:50:00,1.18182,1.18239,1.1817,1.18177,394400000.0
2005-10-14 10:55:00,1.18173,1.18185,1.18162,1.18185,536900001.0
2005-10-14 11:00:00,1.18184,1.18192,1.18167,1.1818,536000001.0
2005-10-14 11:05:00,1.18178,1.18182,1.18162,1.1818,314500004.0
2005-10-14 11:10:00,1.1818,1.18237,1.18172,1.18184,419500004.0
2005-10-14 11:15:00,1.18183,1.18205,1.18182,1.18195,681500005.0
2005-10-14 11:20:00,1.182,1.18205,1.18192,1.182,386300005.0
2005-10-14 11:25:00,1.18205,1.18212,1.18172,1.18173,568000002.0
2005-10-14 11:30:00,1.18183,1.18201,1.18143,1.1815,534900002.0
2005-10-14 11:35:00,1.18156,1.18248,1.18156,1.18236,482800004.0
2005-10-14 11:40:00,1.18221,1.18241,1.18195,1.18213,574000001.0
2005-10-14 11:45:00,1.18206,1.18236,1.18193,1.18225,641299996.0
2005-10-14 11:50:00,1.18232,1.18263,1.18198,1.18219,749900001.0
2005-10-14 11:55:00,1.18222,1.18234,1.18182,1.18205,534400000.0
2005-10-14 12:00:00,1.18209,1.1828,1.18205,1.1828,334200004.0
2005-10-14 12:05:00,1.18289,1.18449,1.18289,1.1842,517200004.0
2005-10-14 12:10:00,1.18415,1.18505,1.18407,1.18501,570300004.0
2005-10-14 12:15:00,1.18504,1.18533,1.18462,1.18462,489600006.0
2005-10-14 12:20:00,1.18479,1.18481,1.18441,1.18468,529999998.0
2005-10-14 12:25:00,1.18474,1.18525,1.18458,1.18516,454500003.0
2005-10-14 12:30:00,1.18515,1.18547,1.18515,1.18528,378699998.0
2005-10-14 12:35:00,1.18538,1.18549,1.1852,1.18547,335899997.0
2005-10-14 12:40:00,1.18557,1.18578,1.18532,1.18547,585200000.0
2005-10-14 12:45:00,1.1855,1.18565,1.1854,1.18552,249399998.0
2005-10-14 12:50:00,1.18553,1.18563,1.18545,1.18557,181300001.0
2005-10-14 12:55:00,1.18563,1.18567,1.18539,1.18561,445200008.0
2005-10-14 13:00:00,1.18546,1.18546,1.18514,1.18517,522800002.0
2005-10-14 13:05:00,1.18519,1.18538,1.18518,1.18536,434280001.0
2005-10-14 13:10:00,1.1853,1.18583,1.18527,1.18583,323399999.0
2005-10-14 13:15:00,1.18577,1.18583,1.18528,1.18551,314400000.0
2005-10-14 13:20:00,1.18545,1.1855,1.18517,1.18528,347600000.0
2005-10-14 13:25:00,1.1852,1.1852,1.18457,1.18459,519399995.0
2005-10-14 13:30:00,1.18461,1.18507,1.18457,1.18507,268400000.0
2005-10-14 13:35:00,1.18513,1.18542,1.18509,1.1851,455400002.0
2005-10-14 13:40:00,1.18505,1.18509,1.18486,1.18498,489300005.0
2005-10-14 13:45:00,1.18499,1.18524,1.18493,1.18498,455900003.0
2005-10-14 13:50:00,1.18491,1.18491,1.18447,1.18452,448400003.0
2005-10-14 13:55:00,1.18445,1.18469,1.18434,1.18449,477500001.0
2005-10-14 14:00:00,1.18447,1.18453,1.1841,1.18421,441300002.0
2005-10-14 14:05:00,1.18418,1.18427,1.18393,1.18401,422400002.0
2005-10-14 14:10:00,1.18415,1.18415,1.1839,1.18397,608100004.0
2005-10-14 14:15:00,1.18391,1.18423,1.18362,1.18415,299700002.0
2005-10-14 14:20:00,1.18412,1.18448,1.18406,1.18446,501699996.0
2005-10-14 14:25:00,1.18462,1.18528,1.18193,1.18443,340599997.0
2005-10-14 14:30:00,1.18468,1.18508,1.1826,1.1826,454499995.0
2005-10-14 14:35:00,1.18264,1.18364,1.18264,1.18336,433799993.0
2005-10-14 14:40:00,1.18332,1.18333,1.18161,1.18175,308599999.0
2005-10-14 14:45:00,1.18195,1.18292,1.18179,1.1828,596499998.0
2005-10-14 14:50:00,1.18288,1.1833,1.18266,1.18293,632400000.0
2005-10-14 14:55:00,1.18308,1.18369,1.18299,1.1836,473800000.0
2005-10-14 15:00:00,1.1836,1.18418,1.18349,1.18405,588299999.0
2005-10-14 15:05:00,1.184,1.18457,1.18393,1.18457,458400000.0
2005-10-14 15:10:00,1.18459,1.18725,1.18457,1.18702,550899998.0
2005-10-14 15:15:00,1.18696,1.18831,1.18652,1.18831,423100002.0
2005-10-14 15:20:00,1.1884,1.18901,1.18813,1.18829,439299998.0
2005-10-14 15:25:00,1.18835,1.18871,1.18823,1.1884,481300003.0
2005-10-14 15:30:00,1.1883,1.18884,1.1883,1.18884,708100003.0
2005-10-14 15:35:00,1.18892,1.18894,1.18838,1.18838,530000002.0
2005-10-14 15:40:00,1.18835,1.18849,1.18729,1.18781,401600002.0
2005-10-14 15:45:00,1.18777,1.18795,1.18698,1.18793,604300001.0
2005-10-14 15:50:00,1.18794,1.18856,1.18778,1.18816,459700001.0
2005-10-14 15:55:00,1.18822,1.18824,1.18661,1.18667,504499998.0
2005-10-14 16:00:00,1.18668,1.18711,1.1866,1.18661,303700001.0
2005-10-14 16:05:00,1.18651,1.18691,1.18651,1.18675,503600004.0
2005-10-14 16:10:00,1.18668,1.18716,1.18648,1.18654,337300002.0
2005-10-14 16:15:00,1.18651,1.18657,1.18551,1.18657,424400008.0
2005-10-14 16:20:00,1.18658,1.18658,1.18599,1.18612,510300004.0
2005-10-14 16:25:00,1.18608,1.18625,1.18581,1.18581,626700002.0
2005-10-14 16:30:00,1.1857,1.18583,1.18513,1.18517,563599998.0
2005-10-14 16:35:00,1.18515,1.18515,1.18366,1.18407,406700002.0
2005-10-14 16:40:00,1.18414,1.18448,1.18388,1.18403,523299996.0
2005-10-14 16:45:00,1.18398,1.1842,1.18321,1.18358,609000001.0
2005-10-14 16:50:00,1.18352,1.18474,1.18352,1.18407,466999999.0
2005-10-14 16:55:00,1.18415,1.18675,1.18406,1.1867,420200000.0
2005-10-14 17:00:00,1.1868,1.18719,1.18581,1.18644,336090003.0
2005-10-14 17:05:00,1.18663,1.18698,1.1859,1.18605,455400003.0
2005-10-14 17:10:00,1.18605,1.1864,1.186,1.1862,244100001.0
2005-10-14 17:15:00,1.18606,1.18606,1.18497,1.18548,478900003.0
2005-10-14 17:20:00,1.18553,1.18586,1.18529,1.18585,418000002.0
2005-10-14 17:25:00,1.18597,1.18615,1.18586,1.18609,417500001.0
2005-10-14 17:30:00,1.18608,1.1861,1.18581,1.18587,335900007.0
2005-10-14 17:35:00,1.18594,1.18685,1.18584,1.18652,411300003.0
2005-10-14 17:40:00,1.18645,1.1865,1.18596,1.18641,456400002.0
2005-10-14 17:45:00,1.18646,1.1867,1.18627,1.18661,470100003.0
2005-10-14 17:50:00,1.18658,1.18681,1.18658,1.18668,334300003.0
2005-10-14 17:55:00,1.18658,1.18658,1.18516,1.18529,363800001.0
2005-10-14 18:00:00,1.18529,1.18529,1.18492,1.18513,3400100004.0
2005-10-14 18:05:00,1.18522,1.18534,1.18456,1.18456,4340200011.0
2005-10-14 18:10:00,1.1846,1.18546,1.18456,1.18546,2321200009.0
2005-10-14 18:15:00,1.18543,1.18547,1.18514,1.18532,2958600006.0
2005-10-14 18:20:00,1.18538,1.18626,1.1853,1.18585,1941499993.0
2005-10-14 18:25:00,1.18588,1.18648,1.18588,1.18648,2943299996.0
2005-10-14 18:30:00,1.18652,1.18657,1.18615,1.1865,2754690011.0
2005-10-14 18:35:00,1.18659,1.18668,1.18633,1.1864,1682800010.0
2005-10-14 18:40:00,1.1864,1.18652,1.18601,1.18648,1949699988.0
2005-10-14 18:45:00,1.18649,1.18649,1.1861,1.18632,1001099993.0
2005-10-14 18:50:00,1.18631,1.1864,1.18596,1.18597,1117800004.0
2005-10-14 18:55:00,1.18592,1.1862,1.18569,1.18571,1778100008.0
2005-10-14 19:00:00,1.18578,1.18608,1.18578,1.18603,1173799999.0
2005-10-14 19:05:00,1.18607,1.18635,1.18603,1.18625,2172700003.0
2005-10-14 19:10:00,1.18627,1.18636,1.18605,1.18625,1146200013.0
2005-10-14 19:15:00,1.1862,1.18663,1.18615,1.1866,1944300001.0
2005-10-14 19:20:00,1.18663,1.18669,1.18617,1.18629,938200003.0
2005-10-14 19:25:00,1.1863,1.18636,1.18553,1.1856,861099999.0
2005-10-14 19:30:00,1.18567,1.18577,1.18531,1.18534,446099998.0
2005-10-14 19:35:00,1.18533,1.18577,1.18533,1.18562,1403000005.0
2005-10-14 19:40:00,1.18563,1.18572,1.18496,1.18509,811699995.0
2005-10-14 19:45:00,1.18528,1.18558,1.18525,1.18558,516400002.0
2005-10-14 19:50:00,1.18558,1.1856,1.18539,1.18545,477399995.0
2005-10-14 19:55:00,1.18561,1.18623,1.18547,1.18607,727000000.0
2005-10-14 20:00:00,1.18598,1.18635,1.18575,1.18635,1052000000.0
2005-10-14 20:05:00,1.18637,1.18637,1.18593,1.18595,969900004.0
2005-10-14 20:10:00,1.18588,1.18608,1.1858,1.18608,1196300001.0
2005-10-14 20:15:00,1.18616,1.18621,1.18556,1.18613,1598499998.0
2005-10-14 20:20:00,1.18613,1.18633,1.18606,1.18617,1947799999.0
2005-10-14 20:25:00,1.1862,1.18623,1.18603,1.18605,1914899998.0
2005-10-14 20:30:00,1.18604,1.18615,1.18591,1.18602,1421800005.0
2005-10-14 20:35:00,1.18608,1.18612,1.18585,1.18605,1554800013.0
2005-10-14 20:40:00,1.18608,1.18625,1.18573,1.18578,1875900007.0
2005-10-14 20:45:00,1.18575,1.18613,1.18571,1.18607,879500005.0
2005-10-14 20:50:00,1.186,1.186,1.18573,1.18575,1104499993.0
2005-10-14 20:55:00,1.18584,1.18615,1.18574,1.18595,1772600002.0
2005-10-14 21:00:00,1.186,1.18602,1.18546,1.1855,3006000008.0
2005-10-14 21:05:00,1.18545,1.18585,1.18475,1.18584,1677099997.0
2005-10-14 21:10:00,1.18601,1.1864,1.18563,1.18598,1853200007.0
2005-10-14 21:15:00,1.18593,1.18625,1.1859,1.18597,641599997.0
2005-10-14 21:20:00,1.18603,1.18618,1.18603,1.18608,160600000.0
2005-10-14 21:25:00,1.18618,1.18624,1.18547,1.18547,670399996.0
2005-10-14 21:30:00,1.18548,1.18548,1.1852,1.1853,538199998.0
2005-10-14 21:35:00,1.18525,1.18537,1.18517,1.1853,657900001.0
2005-10-14 21:40:00,1.1853,1.18533,1.18522,1.1853,542900002.0
2005-10-14 21:45:00,1.18533,1.18561,1.18514,1.18526,769199996.0
2005-10-14 21:50:00,1.18525,1.1853,1.1849,1.1851,703800004.0
2005-10-14 21:55:00,1.1852,1.18531,1.1851,1.1852,479800003.0
2005-10-14 22:00:00,1.1852,1.18546,1.1851,1.1852,904800008.0
2005-10-14 22:05:00,1.18518,1.18526,1.18503,1.18525,654900003.0
2005-10-14 22:10:00,1.18525,1.18525,1.18498,1.18502,391600004.0
2005-10-14 22:15:00,1.1851,1.18521,1.18458,1.18477,490600002.0
2005-10-14 22:20:00,1.1848,1.18495,1.18471,1.18495,517200003.0
2005-10-14 22:25:00,1.18495,1.18544,1.18485,1.18496,892500001.0
2005-10-14 22:30:00,1.18498,1.18502,1.18476,1.18487,674000002.0
2005-10-14 22:35:00,1.18513,1.18525,1.18471,1.18476,549600001.0
2005-10-14 22:40:00,1.18489,1.18515,1.1848,1.18495,769500006.0
2005-10-14 22:45:00,1.18502,1.18548,1.18502,1.18535,479799999.0
2005-10-14 22:50:00,1.18538,1.18603,1.18535,1.18602,577600004.0
2005-10-14 22:55:00,1.18606,1.18653,1.18574,1.18615,695799993.0
2005-10-17 00:00:00,1.1856,1.1856,1.1856,1.1856,163399999.0
2005-10-17 00:05:00,1.1856,1.1858,1.1856,1.1858,490199997.0
2005-10-17 00:10:00,1.1856,1.1856,1.1856,1.1856,326799998.0
2005-10-17 00:15:00,1.1858,1.1858,1.1856,1.1856,490199997.0
2005-10-17 00:20:00,1.1854,1.1856,1.185,1.185,653599996.0
2005-10-17 00:25:00,1.1848,1.1852,1.1848,1.185,653599996.0
2005-10-17 00:30:00,1.185,1.185,1.1848,1.185,490199997.0
2005-10-17 00:35:00,1.1852,1.1852,1.185,1.185,653599996.0
2005-10-17 00:40:00,1.1852,1.1852,1.185,1.1852,490199997.0
2005-10-17 00:45:00,1.185,1.1854,1.185,1.1854,653599996.0
2005-10-17 00:50:00,1.1856,1.1856,1.1854,1.1854,326799998.0
2005-10-17 00:55:00,1.1856,1.1856,1.1852,1.1852,490199997.0
2005-10-17 01:00:00,1.1852,1.1852,1.185,1.1852,326799998.0
2005-10-17 01:05:00,1.1852,1.1852,1.1852,1.1852,163399999.0
2005-10-17 01:15:00,1.1854,1.1854,1.1854,1.1854,326799998.0
2005-10-17 01:20:00,1.1854,1.1854,1.1854,1.1854,163399999.0
2005-10-17 01:25:00,1.1852,1.1854,1.1852,1.1852,490199997.0
2005-10-17 01:30:00,1.1854,1.1854,1.1845,1.1845,490199997.0
2005-10-17 01:35:00,1.1844,1.1846,1.1844,1.1846,326799998.0
2005-10-17 01:40:00,1.1848,1.1848,1.1845,1.1845,490199997.0
2005-10-17 01:45:00,1.1844,1.185,1.1844,1.185,653599996.0
2005-10-17 01:50:00,1.1848,1.1848,1.1848,1.1848,490199997.0
2005-10-17 02:00:00,1.18468,1.1849,1.18462,1.18487,465399997.0
2005-10-17 02:05:00,1.18498,1.18513,1.18485,1.18502,437900001.0
2005-10-17 02:10:00,1.18512,1.18527,1.18503,1.18504,293099996.0
2005-10-17 02:15:00,1.18502,1.18509,1.18455,1.18455,322400000.0
2005-10-17 02:20:00,1.18445,1.18536,1.18403,1.18403,400200002.0
2005-10-17 02:25:00,1.18403,1.18447,1.18372,1.18388,502800001.0
2005-10-17 02:30:00,1.18389,1.18433,1.18382,1.1841,489099996.0
2005-10-17 02:35:00,1.18413,1.18457,1.18401,1.1841,438900004.0
2005-10-17 02:40:00,1.18402,1.18423,1.18317,1.18317,429400000.0
2005-10-17 02:45:00,1.18285,1.18285,1.1824,1.18279,232799999.0
2005-10-17 02:50:00,1.18278,1.18293,1.18239,1.18277,326499999.0
2005-10-17 02:55:00,1.18268,1.18329,1.1825,1.18255,429399999.0
2005-10-17 03:00:00,1.1826,1.18265,1.18213,1.18223,293400002.0
2005-10-17 03:05:00,1.18227,1.18249,1.18227,1.18231,370600000.0
2005-10-17 03:10:00,1.18263,1.18295,1.18231,1.18262,369699997.0
2005-10-17 03:15:00,1.18264,1.18314,1.18262,1.18263,407199998.0
2005-10-17 03:20:00,1.18269,1.18297,1.18266,1.1827,260899999.0
2005-10-17 03:25:00,1.18317,1.18323,1.18264,1.18264,473100002.0
2005-10-17 03:30:00,1.18268,1.18287,1.18255,1.18276,300900003.0
2005-10-17 03:35:00,1.18269,1.18295,1.18269,1.18282,379699998.0
2005-10-17 03:40:00,1.18275,1.18286,1.18226,1.18226,367900001.0
2005-10-17 03:45:00,1.18227,1.18246,1.18225,1.18229,548199996.0
2005-10-17 03:50:00,1.18229,1.18296,1.18229,1.18288,380899999.0
2005-10-17 03:55:00,1.1825,1.18255,1.18239,1.18245,138600003.0
2005-10-17 04:00:00,1.18242,1.18255,1.18232,1.18235,168499999.0
2005-10-17 04:05:00,1.1824,1.18255,1.18238,1.18243,184800002.0
2005-10-17 04:10:00,1.18238,1.18295,1.18224,1.1826,502600003.0
2005-10-17 04:15:00,1.18235,1.18266,1.18231,1.1824,407000002.0
2005-10-17 04:20:00,1.18269,1.18307,1.18253,1.1829,498999995.0
2005-10-17 04:25:00,1.18243,1.18295,1.18221,1.18226,281600001.0
2005-10-17 04:30:00,1.18225,1.18293,1.1819,1.18193,356900000.0
2005-10-17 04:35:00,1.18192,1.18192,1.18178,1.18186,216300002.0
2005-10-17 04:40:00,1.182,1.18264,1.182,1.18235,608999998.0
2005-10-17 04:45:00,1.18225,1.18266,1.18194,1.18228,637599997.0
2005-10-17 04:50:00,1.18196,1.18244,1.1818,1.18244,392100002.0
2005-10-17 04:55:00,1.18219,1.18226,1.18183,1.1821,408900004.0
2005-10-17 05:00:00,1.1819,1.18233,1.18173,1.18186,471400003.0
2005-10-17 05:05:00,1.18193,1.18236,1.18172,1.18173,523299996.0
2005-10-17 05:10:00,1.18175,1.18225,1.18174,1.1818,466700005.0
2005-10-17 05:15:00,1.18153,1.18153,1.18095,1.1814,469699997.0
2005-10-17 05:20:00,1.18158,1.18175,1.18118,1.18135,302900008.0
2005-10-17 05:25:00,1.18131,1.18207,1.18126,1.18135,357099999.0
2005-10-17 05:30:00,1.18162,1.18176,1.18132,1.18142,493300006.0
2005-10-17 05:35:00,1.1815,1.18193,1.18144,1.18174,291799998.0
2005-10-17 05:40:00,1.18148,1.18191,1.18131,1.18131,401499997.0
2005-10-17 05:45:00,1.18119,1.1819,1.18119,1.18179,499900003.0
2005-10-17 05:50:00,1.1818,1.18198,1.1814,1.1818,543700001.0
2005-10-17 05:55:00,1.1818,1.18208,1.18158,1.18182,487799997.0
2005-10-17 06:00:00,1.18148,1.18222,1.18136,1.18145,496000005.0
2005-10-17 06:05:00,1.18192,1.18199,1.1811,1.18137,500500006.0
2005-10-17 06:10:00,1.18184,1.18191,1.18139,1.1815,418600000.0
2005-10-17 06:15:00,1.1815,1.18155,1.18129,1.18137,489000004.0
2005-10-17 06:20:00,1.18137,1.18146,1.18127,1.18132,422599999.0
2005-10-17 06:25:00,1.18125,1.18156,1.1811,1.1814,447899999.0
2005-10-17 06:30:00,1.18163,1.18194,1.18118,1.1814,528200004.0
2005-10-17 06:35:00,1.18187,1.18199,1.18122,1.1815,618099998.0
2005-10-17 06:40:00,1.18192,1.18194,1.18133,1.18142,641800003.0
2005-10-17 06:45:00,1.18145,1.18196,1.18127,1.18137,537599994.0
2005-10-17 06:50:00,1.18141,1.18187,1.18107,1.18144,365099998.0
2005-10-17 06:55:00,1.1818,1.1819,1.18135,1.1815,394400001.0
2005-10-17 07:00:00,1.18167,1.1821,1.1815,1.18167,463000002.0
2005-10-17 07:05:00,1.18157,1.18194,1.18138,1.1816,524399993.0
2005-10-17 07:10:00,1.18181,1.18197,1.18132,1.18163,511600005.0
2005-10-17 07:15:00,1.18137,1.18181,1.18131,1.18134,462500004.0
2005-10-17 07:20:00,1.18125,1.18187,1.18125,1.18145,423900009.0
2005-10-17 07:25:00,1.18137,1.18199,1.18122,1.1813,671500002.0
2005-10-17 07:30:00,1.18127,1.18144,1.18117,1.1814,415499997.0
2005-10-17 07:35:00,1.18145,1.18189,1.18118,1.18125,546500002.0
2005-10-17 07:40:00,1.18125,1.18186,1.18123,1.18143,381000002.0
2005-10-17 07:45:00,1.18157,1.1819,1.18127,1.18163,526900002.0
2005-10-17 07:50:00,1.18148,1.18165,1.18141,1.18155,313800000.0
2005-10-17 07:55:00,1.18163,1.18169,1.18104,1.18118,207700002.0
2005-10-17 08:00:00,1.18135,1.18189,1.18115,1.18138,438100001.0
2005-10-17 08:05:00,1.18131,1.18133,1.1811,1.1811,375099998.0
2005-10-17 08:10:00,1.18119,1.18147,1.18102,1.18143,568400000.0
2005-10-17 08:15:00,1.18148,1.18242,1.18141,1.18173,398900001.0
2005-10-17 08:20:00,1.18218,1.18245,1.18164,1.18164,435400001.0
2005-10-17 08:25:00,1.1816,1.18195,1.18148,1.18192,176199999.0
2005-10-17 08:30:00,1.18204,1.18268,1.18196,1.18268,561900004.0
2005-10-17 08:35:00,1.18277,1.18301,1.18202,1.18202,480400002.0
2005-10-17 08:40:00,1.18202,1.18219,1.18178,1.18194,468899998.0
2005-10-17 08:45:00,1.18192,1.18256,1.18192,1.18204,449899998.0
2005-10-17 08:50:00,1.182,1.18235,1.18175,1.18192,569100001.0
2005-10-17 08:55:00,1.1818,1.18193,1.18142,1.18142,425900003.0
2005-10-17 09:00:00,1.18138,1.18145,1.18109,1.18112,316399997.0
2005-10-17 09:05:00,1.18114,1.18165,1.18088,1.18098,428300003.0
2005-10-17 09:10:00,1.1811,1.18115,1.18102,1.1811,199200000.0
2005-10-17 09:15:00,1.1811,1.18165,1.18105,1.18155,234900002.0
2005-10-17 09:20:00,1.18152,1.18195,1.18148,1.18185,372200003.0
2005-10-17 09:25:00,1.18195,1.1822,1.18173,1.182,245599996.0
2005-10-17 09:30:00,1.182,1.18213,1.18195,1.18213,113099998.0
2005-10-17 09:35:00,1.18228,1.18241,1.18195,1.18202,390800003.0
2005-10-17 09:40:00,1.18204,1.18275,1.18177,1.18177,255100002.0
2005-10-17 09:45:00,1.18165,1.18181,1.18134,1.18134,268700000.0
2005-10-17 09:50:00,1.18121,1.18137,1.18102,1.18105,409100005.0
2005-10-17 09:55:00,1.1811,1.18135,1.18107,1.18132,368499999.0
2005-10-17 10:00:00,1.18125,1.18132,1.18111,1.18115,407800002.0
2005-10-17 10:05:00,1.18117,1.18125,1.1811,1.1812,99100000.0
2005-10-17 10:10:00,1.18115,1.18127,1.18092,1.18102,390400005.0
2005-10-17 10:15:00,1.18108,1.18135,1.18103,1.18115,529000002.0
2005-10-17 10:20:00,1.18117,1.18132,1.18097,1.18107,578000000.0
2005-10-17 10:25:00,1.18105,1.18105,1.1807,1.18095,460100001.0
2005-10-17 10:30:00,1.181,1.18115,1.18097,1.1811,326999999.0
2005-10-17 10:35:00,1.18102,1.18142,1.18102,1.1813,604900002.0
2005-10-17 10:40:00,1.18122,1.18135,1.1808,1.18092,294500000.0
2005-10-17 10:45:00,1.18097,1.18103,1.18068,1.18103,502699995.0
2005-10-17 10:50:00,1.18106,1.18258,1.18106,1.1824,522000001.0
2005-10-17 10:55:00,1.18228,1.18233,1.18133,1.18156,575599995.0
2005-10-17 11:00:00,1.18148,1.18189,1.18123,1.18129,527899997.0
2005-10-17 11:05:00,1.18126,1.18128,1.1809,1.18104,405400003.0
2005-10-17 11:10:00,1.1811,1.18122,1.1809,1.18092,351700002.0
2005-10-17 11:15:00,1.18089,1.18094,1.1806,1.18065,528799995.0
2005-10-17 11:20:00,1.1807,1.18095,1.18063,1.1808,273800000.0
2005-10-17 11:25:00,1.18085,1.18119,1.18075,1.18099,626600001.0
2005-10-17 11:30:00,1.18115,1.18161,1.18115,1.18153,454800000.0
2005-10-17 11:35:00,1.1815,1.18162,1.18137,1.18144,528700000.0
2005-10-17 11:40:00,1.18143,1.18171,1.1813,1.18147,606799998.0
2005-10-17 11:45:00,1.18162,1.18204,1.18162,1.18195,442200006.0
2005-10-17 11:50:00,1.18205,1.18262,1.18194,1.18197,536800000.0
2005-10-17 11:55:00,1.18215,1.1823,1.18192,1.18192,509999997.0
2005-10-17 12:00:00,1.18197,1.18226,1.18182,1.18226,318700002.0
2005-10-17 12:05:00,1.18225,1.18267,1.18211,1.18262,468699995.0
2005-10-17 12:10:00,1.18249,1.18249,1.18177,1.18177,544700005.0
2005-10-17 12:15:00,1.18174,1.1821,1.18173,1.1818,460000003.0
2005-10-17 12:20:00,1.1818,1.18189,1.18175,1.18175,387400002.0
2005-10-17 12:25:00,1.18177,1.18221,1.18175,1.18221,517700000.0
2005-10-17 12:30:00,1.18218,1.18235,1.18203,1.18224,394700003.0
2005-10-17 12:35:00,1.18232,1.18269,1.18217,1.1824,418499998.0
2005-10-17 12:40:00,1.18245,1.18255,1.18233,1.18247,571699999.0
2005-10-17 12:45:00,1.18261,1.18317,1.18255,1.18317,275199999.0
2005-10-17 12:50:00,1.18337,1.18355,1.18326,1.18327,192699998.0
2005-10-17 12:55:00,1.18325,1.18338,1.18321,1.18338,326500001.0
2005-10-17 13:00:00,1.1833,1.18355,1.18323,1.18352,342699999.0
2005-10-17 13:05:00,1.18351,1.18351,1.18317,1.18326,311399998.0
2005-10-17 13:10:00,1.1832,1.18413,1.1832,1.18413,333300001.0
2005-10-17 13:15:00,1.18421,1.18458,1.18277,1.18392,434499997.0
2005-10-17 13:20:00,1.1838,1.18395,1.1836,1.18384,650399996.0
2005-10-17 13:25:00,1.1839,1.18413,1.18358,1.18358,448300001.0
2005-10-17 13:30:00,1.18376,1.18392,1.18366,1.18378,441400001.0
2005-10-17 13:35:00,1.18377,1.18384,1.18296,1.18303,396099998.0
2005-10-17 13:40:00,1.183,1.18368,1.18297,1.18361,451200004.0
2005-10-17 13:45:00,1.18365,1.18407,1.18365,1.18395,256699999.0
2005-10-17 13:50:00,1.184,1.18476,1.18395,1.18454,407799999.0
2005-10-17 13:55:00,1.18446,1.18499,1.18446,1.18468,419300002.0
2005-10-17 14:00:00,1.18464,1.18466,1.18382,1.18402,403099999.0
2005-10-17 14:05:00,1.18395,1.18456,1.18395,1.18449,340890001.0
2005-10-17 14:10:00,1.18448,1.18464,1.1841,1.1841,525000006.0
2005-10-17 14:15:00,1.184,1.18409,1.18335,1.18343,351300000.0
2005-10-17 14:20:00,1.18343,1.1841,1.18343,1.18407,506799995.0
2005-10-17 14:25:00,1.18403,1.18468,1.18397,1.18468,319600004.0
2005-10-17 14:30:00,1.18468,1.18475,1.18417,1.1842,435400001.0
2005-10-17 14:35:00,1.18404,1.18404,1.18313,1.18362,455000003.0
2005-10-17 14:40:00,1.18339,1.18339,1.18208,1.18218,445000004.0
2005-10-17 14:45:00,1.18211,1.18287,1.182,1.18279,506400004.0
2005-10-17 14:50:00,1.18282,1.18282,1.18217,1.18217,475999994.0
2005-10-17 14:55:00,1.18219,1.18228,1.18163,1.18169,544000000.0
2005-10-17 15:00:00,1.18172,1.18272,1.18152,1.18246,411600000.0
2005-10-17 15:05:00,1.18247,1.18285,1.18247,1.18268,393600001.0
2005-10-17 15:10:00,1.18265,1.18271,1.18162,1.18167,676300003.0
2005-10-17 15:15:00,1.18182,1.18182,1.18031,1.1804,463700002.0
2005-10-17 15:20:00,1.18019,1.18042,1.17989,1.18008,494299998.0
2005-10-17 15:25:00,1.18,1.18002,1.17942,1.17942,309200000.0
2005-10-17 15:30:00,1.1793,1.1799,1.1793,1.17947,495800001.0
2005-10-17 15:35:00,1.17941,1.17965,1.17931,1.17933,501500000.0
2005-10-17 15:40:00,1.17932,1.17933,1.17815,1.1782,434399999.0
2005-10-17 15:45:00,1.1783,1.1783,1.17791,1.17807,420900000.0
2005-10-17 15:50:00,1.1781,1.1781,1.17734,1.17734,317800002.0
2005-10-17 15:55:00,1.17738,1.17767,1.17728,1.17765,354200001.0
2005-10-17 16:00:00,1.17778,1.17866,1.17772,1.17845,254699999.0
2005-10-17 16:05:00,1.17855,1.17872,1.17763,1.1785,462900001.0
2005-10-17 16:10:00,1.1785,1.17859,1.17829,1.1785,355199997.0
2005-10-17 16:15:00,1.17847,1.17859,1.17811,1.17827,258000000.0
2005-10-17 16:20:00,1.17833,1.17929,1.17833,1.17884,391200001.0
2005-10-17 16:25:00,1.17883,1.17905,1.17823,1.17837,581900000.0
2005-10-17 16:30:00,1.17836,1.17884,1.17818,1.17867,545700004.0
2005-10-17 16:35:00,1.17873,1.17892,1.17836,1.17892,355000001.0
2005-10-17 16:40:00,1.17892,1.1791,1.1786,1.17891,389300000.0
2005-10-17 16:45:00,1.17893,1.17908,1.17828,1.17838,389800000.0
2005-10-17 16:50:00,1.1782,1.17831,1.17784,1.17823,477199998.0
2005-10-17 16:55:00,1.1783,1.17885,1.1783,1.17866,416500000.0
2005-10-17 17:00:00,1.1786,1.17868,1.17823,1.17857,613299999.0
2005-10-17 17:05:00,1.17871,1.17888,1.17849,1.17849,355500002.0
2005-10-17 17:10:00,1.17855,1.17885,1.17851,1.1788,364400001.0
2005-10-17 17:15:00,1.17877,1.17877,1.1782,1.17826,287900004.0
2005-10-17 17:20:00,1.17828,1.1789,1.17828,1.17864,480499997.0
2005-10-17 17:25:00,1.17868,1.17907,1.17864,1.17895,358400005.0
2005-10-17 17:30:00,1.17888,1.17907,1.17876,1.17889,410300000.0
2005-10-17 17:35:00,1.17892,1.17895,1.17826,1.17845,411800004.0
2005-10-17 17:40:00,1.17853,1.17855,1.17841,1.17855,385300007.0
2005-10-17 17:45:00,1.17832,1.17857,1.17793,1.17857,714900002.0
2005-10-17 17:50:00,1.17851,1.17958,1.17851,1.17947,460489997.0
2005-10-17 17:55:00,1.17946,1.17993,1.17927,1.17989,539500003.0
2005-10-17 18:00:00,1.17997,1.17997,1.17939,1.17955,2630700011.0
2005-10-17 18:05:00,1.17959,1.18052,1.17946,1.18008,4015199999.0
2005-10-17 18:10:00,1.18009,1.18018,1.1796,1.17989,2560290005.0
2005-10-17 18:15:00,1.17982,1.17996,1.17962,1.17991,2723890007.0
2005-10-17 18:20:00,1.17986,1.17986,1.17946,1.17968,1995100008.0
2005-10-17 18:25:00,1.17967,1.17982,1.17952,1.17952,2817300010.0
2005-10-17 18:30:00,1.17953,1.18034,1.17938,1.18,2487900007.0
2005-10-17 18:35:00,1.18002,1.18036,1.18002,1.18028,1356900007.0
2005-10-17 18:40:00,1.18028,1.1803,1.17981,1.17982,2518900012.0
2005-10-17 18:45:00,1.17987,1.17996,1.17963,1.17993,1032099996.0
2005-10-17 18:50:00,1.17988,1.17989,1.17938,1.17955,1156400004.0
2005-10-17 18:55:00,1.17955,1.17955,1.17934,1.17934,1725399997.0
2005-10-17 19:00:00,1.17932,1.17952,1.17927,1.17944,1267290006.0
2005-10-17 19:05:00,1.17945,1.17954,1.17918,1.17943,2186390000.0
2005-10-17 19:10:00,1.17947,1.18002,1.17932,1.18002,1264900005.0
2005-10-17 19:15:00,1.18007,1.1804,1.17995,1.18025,1735800002.0
2005-10-17 19:20:00,1.1802,1.18038,1.18015,1.1803,630100006.0
2005-10-17 19:25:00,1.18028,1.1804,1.18006,1.18015,834800009.0
2005-10-17 19:30:00,1.18019,1.18041,1.1801,1.18037,728899999.0
2005-10-17 19:35:00,1.18028,1.18079,1.18016,1.18079,1255000002.0
2005-10-17 19:40:00,1.18087,1.18093,1.18057,1.18057,798199996.0
2005-10-17 19:45:00,1.18055,1.18055,1.18012,1.1802,412090001.0
2005-10-17 19:50:00,1.1802,1.18037,1.18013,1.18023,318400001.0
2005-10-17 19:55:00,1.18023,1.18023,1.17955,1.18002,945900001.0
2005-10-17 20:00:00,1.18005,1.18034,1.17999,1.18007,998800001.0
2005-10-17 20:05:00,1.18008,1.18017,1.17991,1.18001,967699998.0
2005-10-17 20:10:00,1.18001,1.18013,1.17992,1.18,1060600001.0
2005-10-17 20:15:00,1.18005,1.18026,1.17993,1.18023,1826300000.0
2005-10-17 20:20:00,1.18022,1.18035,1.18011,1.18023,1967900014.0
2005-10-17 20:25:00,1.1803,1.18038,1.18013,1.18026,1970500000.0
2005-10-17 20:30:00,1.18023,1.18058,1.18023,1.18053,1262600008.0
2005-10-17 20:35:00,1.18052,1.1811,1.18038,1.18093,1436999996.0
2005-10-17 20:40:00,1.18094,1.18111,1.1807,1.18105,1669200012.0
2005-10-17 20:45:00,1.18099,1.18118,1.18083,1.18115,928700003.0
2005-10-17 20:50:00,1.18109,1.18109,1.18065,1.18068,1032600002.0
2005-10-17 20:55:00,1.18075,1.18144,1.18063,1.18144,1775400006.0
2005-10-17 21:00:00,1.18135,1.18148,1.18108,1.18118,3020700005.0
2005-10-17 21:05:00,1.18112,1.18118,1.1809,1.18105,1818390000.0
2005-10-17 21:10:00,1.18097,1.18105,1.18077,1.18095,1905799990.0
2005-10-17 21:15:00,1.18073,1.18073,1.18038,1.18052,536899998.0
2005-10-17 21:20:00,1.18053,1.1807,1.18045,1.18061,319500002.0
2005-10-17 21:25:00,1.18071,1.18073,1.18037,1.18037,831300000.0
2005-10-17 21:30:00,1.18043,1.18048,1.17999,1.1802,611300001.0
2005-10-17 21:35:00,1.1802,1.18065,1.18015,1.18031,721800000.0
2005-10-17 21:40:00,1.1802,1.18023,1.17912,1.17912,550400001.0
2005-10-17 21:45:00,1.17899,1.179,1.17867,1.17896,841500006.0
2005-10-17 21:50:00,1.17886,1.17886,1.17864,1.17875,595900004.0
2005-10-17 21:55:00,1.1788,1.17883,1.17859,1.17877,328300003.0
2005-10-17 22:00:00,1.17875,1.1789,1.17843,1.17845,920000002.0
2005-10-17 22:05:00,1.17843,1.179,1.17842,1.17887,562299997.0
2005-10-17 22:10:00,1.17885,1.1789,1.17854,1.1787,442500002.0
2005-10-17 22:15:00,1.17877,1.17891,1.17854,1.17888,412400003.0
2005-10-17 22:20:00,1.17888,1.17905,1.17885,1.17905,752899997.0
2005-10-17 22:25:00,1.17905,1.17913,1.17882,1.17898,610900005.0
2005-10-17 22:30:00,1.17888,1.17913,1.17885,1.17901,752200000.0
2005-10-17 22:35:00,1.17908,1.17951,1.17908,1.17935,528599997.0
2005-10-17 22:40:00,1.17942,1.1796,1.17907,1.17915,587190000.0
2005-10-17 22:45:00,1.17922,1.1797,1.17906,1.17906,531599996.0
2005-10-17 22:50:00,1.17914,1.1797,1.17914,1.17955,512000005.0
2005-10-17 22:55:00,1.1794,1.1796,1.17925,1.17935,619900000.0
2005-10-17 23:00:00,1.17918,1.17981,1.17918,1.17957,416800001.0
2005-10-17 23:05:00,1.17979,1.17984,1.1793,1.17965,549200003.0
2005-10-17 23:10:00,1.17967,1.17989,1.17943,1.17965,433700001.0
2005-10-17 23:15:00,1.17977,1.17997,1.1794,1.1794,424200003.0
2005-10-17 23:20:00,1.17956,1.17983,1.17943,1.17968,626800000.0
2005-10-17 23:25:00,1.17995,1.17995,1.17944,1.17965,613900009.0
2005-10-17 23:30:00,1.17965,1.17987,1.1795,1.17972,458190003.0
2005-10-17 23:35:00,1.17957,1.17993,1.17946,1.17946,489500005.0
2005-10-17 23:40:00,1.17947,1.1798,1.17937,1.17975,497699999.0
2005-10-17 23:45:00,1.17979,1.17981,1.1794,1.17951,436300002.0
2005-10-17 23:50:00,1.17948,1.17981,1.17945,1.1796,641600004.0
2005-10-17 23:55:00,1.17957,1.17974,1.1794,1.17964,469300003.0
2005-10-18 00:00:00,1.17962,1.17995,1.17939,1.17939,549699995.0
2005-10-18 00:05:00,1.17946,1.17978,1.17921,1.17932,359400006.0
2005-10-18 00:10:00,1.17937,1.17972,1.17922,1.1796,545700001.0
2005-10-18 00:15:00,1.17945,1.17963,1.17933,1.17945,539100006.0
2005-10-18 00:20:00,1.17951,1.17975,1.1794,1.17956,585100000.0
2005-10-18 00:25:00,1.1796,1.17976,1.1793,1.17945,559500007.0
2005-10-18 00:30:00,1.17933,1.17978,1.17924,1.17978,366899999.0
2005-10-18 00:35:00,1.17953,1.17957,1.17898,1.17907,424699999.0
2005-10-18 00:40:00,1.17913,1.17926,1.17886,1.17926,543200001.0
2005-10-18 00:45:00,1.17935,1.1796,1.17933,1.17938,396900001.0
2005-10-18 00:50:00,1.17997,1.17997,1.17945,1.1797,550199998.0
2005-10-18 00:55:00,1.1795,1.17988,1.17945,1.17973,335800000.0
2005-10-18 01:00:00,1.1796,1.17965,1.17929,1.17942,416900003.0
2005-10-18 01:05:00,1.17947,1.17977,1.17931,1.17966,441600000.0
2005-10-18 01:10:00,1.17968,1.17986,1.1794,1.17949,462600001.0
2005-10-18 01:15:00,1.17948,1.17982,1.1793,1.17962,462200004.0
2005-10-18 01:20:00,1.17959,1.17985,1.17932,1.17932,333099999.0
2005-10-18 01:25:00,1.17937,1.17959,1.17923,1.17943,287699999.0
2005-10-18 01:30:00,1.17944,1.17964,1.17927,1.17931,410699994.0
2005-10-18 01:35:00,1.17941,1.1796,1.1793,1.1796,324399996.0
2005-10-18 01:40:00,1.1793,1.17948,1.1793,1.17947,116000001.0
2005-10-18 01:45:00,1.17954,1.1799,1.17954,1.17984,229800001.0
2005-10-18 01:50:00,1.17981,1.18029,1.17981,1.17998,364099998.0
2005-10-18 01:55:00,1.1799,1.18005,1.1799,1.18,235300000.0
2005-10-18 02:00:00,1.17996,1.18038,1.17996,1.18007,492800003.0
2005-10-18 02:05:00,1.18015,1.1803,1.18,1.18025,392499996.0
2005-10-18 02:10:00,1.18028,1.1806,1.18025,1.1806,306100001.0
2005-10-18 02:15:00,1.18064,1.18064,1.1804,1.1805,338000001.0
2005-10-18 02:20:00,1.18045,1.18058,1.1804,1.18045,270000002.0
2005-10-18 02:25:00,1.18045,1.18101,1.18045,1.18098,457399999.0
2005-10-18 02:30:00,1.18099,1.18099,1.18064,1.18097,342000000.0
2005-10-18 02:35:00,1.18104,1.18115,1.1806,1.1806,198900000.0
2005-10-18 02:40:00,1.1807,1.18073,1.18053,1.1806,336300005.0
2005-10-18 02:45:00,1.18055,1.1807,1.18049,1.1806,193299999.0
2005-10-18 02:50:00,1.1806,1.18124,1.1806,1.18069,442600002.0
2005-10-18 02:55:00,1.18074,1.18134,1.18074,1.18128,346300001.0
2005-10-18 03:00:00,1.18118,1.18118,1.18031,1.18063,357500002.0
2005-10-18 03:05:00,1.18065,1.18071,1.18041,1.1806,333199996.0
2005-10-18 03:10:00,1.18062,1.18065,1.18035,1.18035,318000002.0
2005-10-18 03:15:00,1.18035,1.18048,1.18032,1.1804,224200000.0
2005-10-18 03:20:00,1.18045,1.18047,1.18033,1.1804,213600002.0
2005-10-18 03:25:00,1.18043,1.18068,1.1804,1.18043,348900002.0
2005-10-18 03:30:00,1.1805,1.18128,1.18045,1.18128,317900000.0
2005-10-18 03:35:00,1.18124,1.18146,1.18103,1.18123,407500001.0
2005-10-18 03:40:00,1.18113,1.18135,1.1811,1.18118,307600002.0
2005-10-18 03:45:00,1.18127,1.18135,1.18125,1.18125,317600003.0
2005-10-18 03:50:00,1.18125,1.18135,1.18125,1.1813,305300003.0
2005-10-18 03:55:00,1.1813,1.18141,1.1812,1.18135,175599997.0
2005-10-18 04:00:00,1.18138,1.18167,1.18107,1.18144,546300006.0
2005-10-18 04:05:00,1.1814,1.18156,1.18132,1.18142,211500001.0
2005-10-18 04:10:00,1.18154,1.18185,1.18122,1.18175,357800000.0
2005-10-18 04:15:00,1.18187,1.18215,1.18183,1.1819,232500004.0
2005-10-18 04:20:00,1.18211,1.18211,1.18185,1.18185,327700001.0
2005-10-18 04:25:00,1.18193,1.18225,1.18186,1.18195,307899999.0
2005-10-18 04:30:00,1.18195,1.18208,1.1819,1.182,313600000.0
2005-10-18 04:35:00,1.18198,1.18213,1.18187,1.18213,371389999.0
2005-10-18 04:40:00,1.18228,1.18269,1.18205,1.1821,398699998.0
2005-10-18 04:45:00,1.18223,1.18231,1.18185,1.18217,415400001.0
2005-10-18 04:50:00,1.18216,1.18235,1.182,1.18217,516399998.0
2005-10-18 04:55:00,1.18205,1.18241,1.18196,1.18199,463400002.0
2005-10-18 05:00:00,1.182,1.18226,1.18183,1.1821,386600000.0
2005-10-18 05:05:00,1.182,1.1823,1.18192,1.18193,310999995.0
2005-10-18 05:10:00,1.1821,1.18235,1.18199,1.18217,473399998.0
2005-10-18 05:15:00,1.18216,1.18235,1.18184,1.18184,538900004.0
2005-10-18 05:20:00,1.18198,1.1822,1.18185,1.18195,307490000.0
2005-10-18 05:25:00,1.18191,1.18233,1.18191,1.182,496199999.0
2005-10-18 05:30:00,1.18192,1.18252,1.18192,1.182,330099999.0
2005-10-18 05:35:00,1.18206,1.18256,1.18198,1.18241,423299999.0
2005-10-18 05:40:00,1.1823,1.18255,1.18197,1.18228,387999997.0
2005-10-18 05:45:00,1.18203,1.18272,1.18203,1.18243,393199999.0
2005-10-18 05:50:00,1.18235,1.18268,1.18221,1.18234,343499992.0
2005-10-18 05:55:00,1.18234,1.18255,1.18234,1.18235,400800005.0
2005-10-18 06:00:00,1.18256,1.18291,1.18248,1.18267,492000005.0
2005-10-18 06:05:00,1.18273,1.18281,1.18241,1.18244,677700004.0
2005-10-18 06:10:00,1.18258,1.18289,1.1824,1.18273,317900002.0
2005-10-18 06:15:00,1.18283,1.18294,1.18237,1.1826,482099996.0
2005-10-18 06:20:00,1.18256,1.18283,1.18242,1.1828,465300004.0
2005-10-18 06:25:00,1.18278,1.18283,1.18229,1.18257,335100003.0
2005-10-18 06:30:00,1.18265,1.18291,1.18257,1.18276,480399997.0
2005-10-18 06:35:00,1.18265,1.18295,1.18258,1.18285,531000009.0
2005-10-18 06:40:00,1.18268,1.18294,1.18249,1.18275,486099998.0
2005-10-18 06:45:00,1.1825,1.18292,1.18241,1.18247,350200000.0
2005-10-18 06:50:00,1.1824,1.18289,1.1821,1.18277,434600000.0
2005-10-18 06:55:00,1.18269,1.18286,1.1824,1.18258,391800000.0
2005-10-18 07:00:00,1.1829,1.18302,1.18259,1.18273,411900000.0
2005-10-18 07:05:00,1.18261,1.183,1.18219,1.18222,387000000.0
2005-10-18 07:10:00,1.18226,1.18262,1.18215,1.18227,480599996.0
2005-10-18 07:15:00,1.18227,1.18281,1.18218,1.18275,436499998.0
2005-10-18 07:20:00,1.18256,1.18288,1.18228,1.18266,383890000.0
2005-10-18 07:25:00,1.18244,1.18282,1.18227,1.18248,591190004.0
2005-10-18 07:30:00,1.18256,1.18283,1.18225,1.1823,607700006.0
2005-10-18 07:35:00,1.18222,1.18252,1.182,1.18252,315300001.0
2005-10-18 07:40:00,1.1827,1.18303,1.18247,1.18265,460400001.0
2005-10-18 07:45:00,1.18273,1.18297,1.18231,1.18264,461300002.0
2005-10-18 07:50:00,1.18248,1.18277,1.18205,1.18205,315400002.0
2005-10-18 07:55:00,1.1821,1.18264,1.18202,1.1821,398199995.0
2005-10-18 08:00:00,1.18203,1.18248,1.18199,1.18235,420200000.0
2005-10-18 08:05:00,1.18228,1.1823,1.18192,1.18192,626799999.0
2005-10-18 08:10:00,1.182,1.18213,1.18172,1.18198,377600004.0
2005-10-18 08:15:00,1.18203,1.18231,1.18198,1.18213,251400000.0
2005-10-18 08:20:00,1.18208,1.18252,1.18193,1.18193,338100003.0
2005-10-18 08:25:00,1.18191,1.18198,1.18151,1.18168,233700001.0
2005-10-18 08:30:00,1.18164,1.18164,1.18113,1.18132,329299997.0
2005-10-18 08:35:00,1.1814,1.18143,1.18105,1.1811,394400002.0
2005-10-18 08:40:00,1.18111,1.18164,1.18111,1.18155,252099998.0
2005-10-18 08:45:00,1.1815,1.18175,1.18142,1.18175,153200000.0
2005-10-18 08:50:00,1.18169,1.18181,1.18145,1.18162,385000007.0
2005-10-18 08:55:00,1.1816,1.18165,1.18142,1.1815,514900000.0
2005-10-18 09:00:00,1.18151,1.18169,1.18134,1.1816,386389996.0
2005-10-18 09:05:00,1.18158,1.18198,1.18151,1.18198,437599998.0
2005-10-18 09:10:00,1.18198,1.18198,1.18173,1.18184,224600001.0
2005-10-18 09:15:00,1.18186,1.18267,1.18173,1.18264,337799995.0
2005-10-18 09:20:00,1.18268,1.18313,1.18238,1.18303,469499999.0
2005-10-18 09:25:00,1.18324,1.18338,1.18285,1.18303,295499998.0
2005-10-18 09:30:00,1.18308,1.1833,1.18295,1.18303,442000003.0
2005-10-18 09:35:00,1.18308,1.1834,1.1829,1.1834,350599997.0
2005-10-18 09:40:00,1.1834,1.18345,1.18315,1.1832,144600001.0
2005-10-18 09:45:00,1.18324,1.18357,1.18321,1.18334,252199998.0
2005-10-18 09:50:00,1.18332,1.18368,1.18332,1.18339,369800003.0
2005-10-18 09:55:00,1.18342,1.18414,1.18327,1.18372,348499996.0
2005-10-18 10:00:00,1.18348,1.18348,1.18284,1.18285,431299999.0
2005-10-18 10:05:00,1.18287,1.1833,1.18284,1.1833,301100000.0
2005-10-18 10:10:00,1.18324,1.18338,1.18313,1.18332,374499998.0
2005-10-18 10:15:00,1.18331,1.18331,1.18294,1.18318,603099995.0
2005-10-18 10:20:00,1.18317,1.18343,1.18296,1.18337,496000003.0
2005-10-18 10:25:00,1.1834,1.1835,1.1833,1.18346,374400004.0
2005-10-18 10:30:00,1.18342,1.18373,1.18332,1.18369,362500000.0
2005-10-18 10:35:00,1.18362,1.18378,1.18355,1.1837,520900000.0
2005-10-18 10:40:00,1.18363,1.18373,1.18355,1.18362,389800000.0
2005-10-18 10:45:00,1.18365,1.18368,1.1835,1.18365,395100000.0
2005-10-18 10:50:00,1.18363,1.18373,1.18319,1.1835,475399999.0
2005-10-18 10:55:00,1.18347,1.18357,1.18295,1.18295,528699993.0
2005-10-18 11:00:00,1.18281,1.18336,1.18281,1.18336,561200007.0
2005-10-18 11:05:00,1.1834,1.1835,1.18336,1.18342,285300003.0
2005-10-18 11:10:00,1.18343,1.18348,1.18274,1.18305,485300001.0
2005-10-18 11:15:00,1.18311,1.18317,1.18286,1.18305,411500003.0
2005-10-18 11:20:00,1.18309,1.18309,1.18276,1.18276,367500001.0
2005-10-18 11:25:00,1.18283,1.18283,1.18232,1.18243,467500004.0
2005-10-18 11:30:00,1.18243,1.18294,1.18228,1.1827,550200002.0
2005-10-18 11:35:00,1.1827,1.18336,1.18263,1.18336,367590004.0
2005-10-18 11:40:00,1.18343,1.1835,1.18311,1.18326,507800003.0
2005-10-18 11:45:00,1.18337,1.18342,1.18315,1.18315,208400000.0
2005-10-18 11:50:00,1.18328,1.18339,1.18313,1.18338,536400000.0
2005-10-18 11:55:00,1.18359,1.18359,1.18337,1.18341,489800001.0
2005-10-18 12:00:00,1.18348,1.1835,1.1834,1.1835,305500001.0
2005-10-18 12:05:00,1.1835,1.18361,1.18345,1.18358,328300000.0
2005-10-18 12:10:00,1.1836,1.18407,1.18356,1.18402,606890003.0
2005-10-18 12:15:00,1.18405,1.18425,1.18401,1.18408,320500000.0
2005-10-18 12:20:00,1.18413,1.18428,1.18367,1.18375,520300005.0
2005-10-18 12:25:00,1.18379,1.1842,1.18379,1.1842,518499999.0
2005-10-18 12:30:00,1.1841,1.1842,1.1837,1.1837,305999997.0
2005-10-18 12:35:00,1.18356,1.18392,1.18351,1.18354,484399998.0
2005-10-18 12:40:00,1.18357,1.18365,1.18345,1.18353,493200003.0
2005-10-18 12:45:00,1.18345,1.18376,1.18331,1.18346,344999996.0
2005-10-18 12:50:00,1.18345,1.18366,1.1834,1.18357,360200003.0
2005-10-18 12:55:00,1.18353,1.18368,1.1835,1.18368,335500003.0
2005-10-18 13:00:00,1.1836,1.18382,1.18344,1.18347,548799998.0
2005-10-18 13:05:00,1.18346,1.18392,1.18345,1.18382,490000001.0
2005-10-18 13:10:00,1.1838,1.18416,1.1838,1.18415,309899997.0
2005-10-18 13:15:00,1.18408,1.18459,1.18408,1.1845,385200003.0
2005-10-18 13:20:00,1.18458,1.18463,1.18447,1.18463,429999997.0
2005-10-18 13:25:00,1.18458,1.1846,1.18438,1.18438,311299999.0
2005-10-18 13:30:00,1.18443,1.18467,1.18442,1.1846,407200000.0
2005-10-18 13:35:00,1.1846,1.18479,1.18443,1.1845,437799996.0
2005-10-18 13:40:00,1.18449,1.18472,1.18436,1.18436,417900006.0
2005-10-18 13:45:00,1.18422,1.18422,1.18382,1.18385,400000004.0
2005-10-18 13:50:00,1.18389,1.1841,1.18379,1.1841,396799997.0
2005-10-18 13:55:00,1.18405,1.18437,1.18403,1.18417,347600001.0
2005-10-18 14:00:00,1.18425,1.18533,1.18425,1.18524,512899998.0
2005-10-18 14:05:00,1.18523,1.18694,1.18522,1.18677,361600003.0
2005-10-18 14:10:00,1.18676,1.1868,1.18646,1.18657,501499999.0
2005-10-18 14:15:00,1.18669,1.18707,1.18639,1.18665,627500000.0
2005-10-18 14:20:00,1.18666,1.18756,1.18666,1.18672,427000003.0
2005-10-18 14:25:00,1.18668,1.1871,1.1866,1.18676,464200000.0
2005-10-18 14:30:00,1.1869,1.18741,1.1866,1.1866,279600000.0
2005-10-18 14:35:00,1.18635,1.18635,1.18524,1.18588,437200000.0
2005-10-18 14:40:00,1.18568,1.18568,1.18525,1.18525,259100001.0
2005-10-18 14:45:00,1.18505,1.18529,1.18479,1.18505,369499998.0
2005-10-18 14:50:00,1.1851,1.18681,1.18495,1.18664,509700001.0
2005-10-18 14:55:00,1.18651,1.18651,1.18475,1.18527,445500000.0
2005-10-18 15:00:00,1.18528,1.18597,1.18306,1.18311,444499995.0
2005-10-18 15:05:00,1.1834,1.18385,1.18209,1.18209,319900000.0
2005-10-18 15:10:00,1.18203,1.18214,1.18135,1.18205,625600000.0
2005-10-18 15:15:00,1.18197,1.18242,1.18146,1.18239,387200001.0
2005-10-18 15:20:00,1.1825,1.18345,1.18233,1.18345,382800002.0
2005-10-18 15:25:00,1.18341,1.18345,1.18264,1.18264,360600001.0
2005-10-18 15:30:00,1.18256,1.18298,1.18245,1.18298,610400004.0
2005-10-18 15:35:00,1.18298,1.18359,1.1828,1.18352,480200000.0
2005-10-18 15:40:00,1.18342,1.18342,1.18261,1.18265,410699995.0
2005-10-18 15:45:00,1.18268,1.18291,1.18254,1.1829,491200003.0
2005-10-18 15:50:00,1.18298,1.18328,1.18254,1.18259,419500000.0
2005-10-18 15:55:00,1.18265,1.18292,1.18261,1.18279,335600001.0
2005-10-18 16:00:00,1.1827,1.18366,1.1825,1.18338,356300005.0
2005-10-18 16:05:00,1.18332,1.18334,1.18292,1.18323,461400002.0
2005-10-18 16:10:00,1.18322,1.18371,1.18312,1.1836,286300002.0
2005-10-18 16:15:00,1.1834,1.18352,1.18256,1.1827,379000004.0
2005-10-18 16:20:00,1.18275,1.18285,1.18251,1.18267,399099997.0
2005-10-18 16:25:00,1.1827,1.18287,1.18202,1.18203,353899999.0
2005-10-18 16:30:00,1.18209,1.18271,1.18209,1.18213,433399996.0
2005-10-18 16:35:00,1.18219,1.18246,1.18198,1.1822,462099999.0
2005-10-18 16:40:00,1.18222,1.1824,1.18199,1.18203,560100002.0
2005-10-18 16:45:00,1.18199,1.18245,1.18184,1.18241,600199996.0
2005-10-18 16:50:00,1.18247,1.18262,1.18194,1.182,472000005.0
2005-10-18 16:55:00,1.18198,1.18286,1.18198,1.18286,482200001.0
2005-10-18 17:00:00,1.18293,1.18293,1.18226,1.18238,598700004.0
2005-10-18 17:05:00,1.18244,1.1826,1.18236,1.18251,385700001.0
2005-10-18 17:10:00,1.18255,1.18286,1.18255,1.18259,307600000.0
2005-10-18 17:15:00,1.18256,1.18262,1.18222,1.18239,294600000.0
2005-10-18 17:20:00,1.18245,1.18264,1.1824,1.18249,449900000.0
2005-10-18 17:25:00,1.18242,1.18245,1.18111,1.18111,316500004.0
2005-10-18 17:30:00,1.18108,1.18138,1.18083,1.18097,431800005.0
2005-10-18 17:35:00,1.18092,1.18098,1.18018,1.18022,462199995.0
2005-10-18 17:40:00,1.1803,1.18034,1.17941,1.17978,566499999.0
2005-10-18 17:45:00,1.17991,1.18031,1.17991,1.18004,303799997.0
2005-10-18 17:50:00,1.18004,1.18035,1.17983,1.17994,292300000.0
2005-10-18 17:55:00,1.1799,1.1799,1.17939,1.17952,437599995.0
2005-10-18 18:00:00,1.17945,1.17954,1.17891,1.17908,3002400010.0
2005-10-18 18:05:00,1.17915,1.17944,1.17892,1.1792,4041200017.0
2005-10-18 18:10:00,1.17928,1.17947,1.17901,1.1794,2686600008.0
2005-10-18 18:15:00,1.17935,1.17969,1.1793,1.17962,2852600001.0
2005-10-18 18:20:00,1.17969,1.18037,1.17969,1.18027,1954599999.0
2005-10-18 18:25:00,1.18025,1.18046,1.18011,1.1804,2582000001.0
2005-10-18 18:30:00,1.18043,1.18066,1.1804,1.18048,2641490004.0
2005-10-18 18:35:00,1.18042,1.18042,1.18005,1.1801,1381099997.0
2005-10-18 18:40:00,1.18047,1.18074,1.17982,1.18037,2470399995.0
2005-10-18 18:45:00,1.18049,1.18065,1.18009,1.18041,1209599990.0
2005-10-18 18:50:00,1.18039,1.18056,1.18019,1.18043,1261599991.0
2005-10-18 18:55:00,1.1804,1.18051,1.1802,1.18023,1746300002.0
2005-10-18 19:00:00,1.18024,1.18028,1.17996,1.17996,1444500001.0
2005-10-18 19:05:00,1.17993,1.1802,1.17949,1.17953,1988600001.0
2005-10-18 19:10:00,1.17957,1.1796,1.179,1.17913,1013699992.0
2005-10-18 19:15:00,1.17908,1.17933,1.17891,1.17924,1658300005.0
2005-10-18 19:20:00,1.17933,1.17968,1.17926,1.17968,495200000.0
2005-10-18 19:25:00,1.17966,1.17966,1.17912,1.1794,833300002.0
2005-10-18 19:30:00,1.17947,1.17963,1.17936,1.1796,607499997.0
2005-10-18 19:35:00,1.17962,1.17978,1.17912,1.17925,1558799995.0
2005-10-18 19:40:00,1.17927,1.17952,1.17923,1.1795,880400002.0
2005-10-18 19:45:00,1.1795,1.18005,1.17945,1.18,412600002.0
2005-10-18 19:50:00,1.18002,1.18004,1.17954,1.17955,397400002.0
2005-10-18 19:55:00,1.17951,1.17951,1.17903,1.17905,675100005.0
2005-10-18 20:00:00,1.17912,1.17926,1.179,1.17911,1041099999.0
2005-10-18 20:05:00,1.17912,1.17958,1.17908,1.17958,935099993.0
2005-10-18 20:10:00,1.17959,1.17984,1.17952,1.17953,1313100004.0
2005-10-18 20:15:00,1.17957,1.18,1.1795,1.17983,1523499997.0
2005-10-18 20:20:00,1.17982,1.18004,1.17975,1.17995,1724100000.0
2005-10-18 20:25:00,1.18003,1.18015,1.17987,1.18014,1804190003.0
2005-10-18 20:30:00,1.18013,1.18025,1.17989,1.17995,1558100001.0
2005-10-18 20:35:00,1.17995,1.18019,1.17977,1.17997,1530700008.0
2005-10-18 20:40:00,1.17995,1.18005,1.17952,1.17965,1772790001.0
2005-10-18 20:45:00,1.17956,1.17956,1.17914,1.17945,1117000005.0
2005-10-18 20:50:00,1.17943,1.17956,1.17936,1.17944,1039800003.0
2005-10-18 20:55:00,1.17952,1.1798,1.17938,1.1798,1622600007.0
2005-10-18 21:00:00,1.17983,1.17983,1.17951,1.17957,2967200011.0
2005-10-18 21:05:00,1.17951,1.17951,1.1792,1.17943,2084399997.0
2005-10-18 21:10:00,1.17947,1.17956,1.17932,1.17932,2040299995.0
2005-10-18 21:15:00,1.17925,1.17945,1.17924,1.17935,618099998.0
2005-10-18 21:20:00,1.17935,1.17943,1.1792,1.1792,212100002.0
2005-10-18 21:25:00,1.1793,1.17932,1.17888,1.17888,847200001.0
2005-10-18 21:30:00,1.17892,1.17893,1.17753,1.17846,666399998.0
2005-10-18 21:35:00,1.17848,1.17848,1.178,1.17808,674999998.0
2005-10-18 21:40:00,1.17811,1.17838,1.17798,1.1781,524099996.0
2005-10-18 21:45:00,1.17811,1.1783,1.17807,1.17818,827700003.0
2005-10-18 21:50:00,1.17814,1.17819,1.17795,1.17795,623300003.0
2005-10-18 21:55:00,1.178,1.17831,1.17797,1.1781,333300001.0
2005-10-18 22:00:00,1.1781,1.17825,1.17793,1.17801,1144800001.0
2005-10-18 22:05:00,1.17814,1.17825,1.17797,1.17825,692200008.0
2005-10-18 22:10:00,1.17825,1.17825,1.17817,1.17822,358200007.0
2005-10-18 22:15:00,1.17823,1.17831,1.17789,1.17793,496799998.0
2005-10-18 22:20:00,1.178,1.17805,1.17787,1.17802,583900000.0
2005-10-18 22:25:00,1.17807,1.17845,1.17797,1.17835,833300000.0
2005-10-18 22:30:00,1.17837,1.17857,1.17812,1.17814,727000002.0
2005-10-18 22:35:00,1.17818,1.1783,1.17795,1.17795,731600002.0
2005-10-18 22:40:00,1.17802,1.17802,1.17645,1.17722,687600002.0
2005-10-18 22:45:00,1.17717,1.17744,1.177,1.17742,461099998.0
2005-10-18 22:50:00,1.17757,1.17774,1.17736,1.17746,439500004.0
2005-10-18 22:55:00,1.17751,1.17761,1.17665,1.17675,754900003.0
2005-10-18 23:00:00,1.17731,1.17816,1.17731,1.17788,557700003.0
2005-10-18 23:05:00,1.17808,1.17809,1.17745,1.17785,499999999.0
2005-10-18 23:10:00,1.17767,1.17788,1.17682,1.17715,738000003.0
2005-10-18 23:15:00,1.17713,1.1775,1.17702,1.1772,567300007.0
2005-10-18 23:20:00,1.1772,1.17738,1.17668,1.1769,553800003.0
2005-10-18 23:25:00,1.17701,1.17708,1.17647,1.17677,786500000.0
2005-10-18 23:30:00,1.1767,1.17741,1.17654,1.177,468699998.0
2005-10-18 23:35:00,1.17693,1.17717,1.17689,1.17704,460400002.0
2005-10-18 23:40:00,1.17698,1.17714,1.17673,1.17683,538799997.0
2005-10-18 23:45:00,1.1771,1.17733,1.17687,1.17694,501700004.0
2005-10-18 23:50:00,1.17705,1.17724,1.17675,1.17703,446200001.0
2005-10-18 23:55:00,1.17685,1.17771,1.1768,1.17737,357600001.0
2005-10-19 00:00:00,1.1773,1.17783,1.17719,1.17735,482600001.0
2005-10-19 00:05:00,1.17748,1.17827,1.17689,1.17725,689699998.0
2005-10-19 00:10:00,1.17686,1.17747,1.17677,1.1771,308100000.0
2005-10-19 00:15:00,1.17682,1.17733,1.17677,1.17732,454600004.0
2005-10-19 00:20:00,1.17735,1.17744,1.17692,1.177,533900005.0
2005-10-19 00:25:00,1.17702,1.17713,1.17687,1.17687,390100000.0
2005-10-19 00:30:00,1.17677,1.17714,1.17642,1.17666,567000000.0
2005-10-19 00:35:00,1.17662,1.17675,1.17638,1.17643,550700006.0
2005-10-19 00:40:00,1.17637,1.17643,1.17582,1.1759,437500000.0
2005-10-19 00:45:00,1.1762,1.17631,1.17585,1.17595,482700002.0
2005-10-19 00:50:00,1.17595,1.1762,1.17586,1.17586,555200000.0
2005-10-19 00:55:00,1.17585,1.17658,1.17585,1.17652,517600000.0
2005-10-19 01:00:00,1.17652,1.17679,1.17619,1.17672,431200001.0
2005-10-19 01:05:00,1.17675,1.17694,1.17633,1.17645,401800001.0
2005-10-19 01:10:00,1.17653,1.17724,1.17652,1.17668,405300000.0
2005-10-19 01:15:00,1.17683,1.17737,1.1767,1.17673,399599996.0
2005-10-19 01:20:00,1.17664,1.17674,1.17652,1.17652,126200002.0
2005-10-19 01:25:00,1.17642,1.17721,1.17619,1.17672,366000002.0
2005-10-19 01:30:00,1.17653,1.17668,1.1765,1.17667,161899999.0
2005-10-19 01:35:00,1.17692,1.17715,1.17687,1.17715,487800005.0
2005-10-19 01:40:00,1.177,1.17754,1.177,1.17706,519999995.0
2005-10-19 01:45:00,1.17693,1.17735,1.17678,1.17705,279800000.0
2005-10-19 01:50:00,1.17707,1.17795,1.17707,1.17784,335399996.0
2005-10-19 01:55:00,1.1777,1.17815,1.17754,1.17793,362699998.0
2005-10-19 02:00:00,1.17822,1.17844,1.1778,1.17805,390800001.0
2005-10-19 02:05:00,1.17811,1.17811,1.17779,1.17789,352300003.0
2005-10-19 02:10:00,1.17788,1.17798,1.17785,1.1779,323600007.0
2005-10-19 02:15:00,1.17795,1.17795,1.1778,1.1779,405499997.0
2005-10-19 02:20:00,1.17785,1.17798,1.1778,1.17785,329500001.0
2005-10-19 02:25:00,1.17785,1.17808,1.17779,1.17789,356300002.0
2005-10-19 02:30:00,1.17794,1.17805,1.17765,1.17765,373600002.0
2005-10-19 02:35:00,1.17765,1.17795,1.17755,1.17795,173500000.0
2005-10-19 02:40:00,1.17779,1.17795,1.17761,1.17764,331899998.0
2005-10-19 02:45:00,1.17754,1.17791,1.17739,1.17784,284200002.0
2005-10-19 02:50:00,1.17778,1.178,1.17766,1.17793,270300004.0
2005-10-19 02:55:00,1.17793,1.17804,1.17741,1.17745,448500004.0
2005-10-19 03:00:00,1.1775,1.17765,1.1774,1.17753,462699998.0
2005-10-19 03:05:00,1.17758,1.17809,1.17758,1.1779,288200003.0
2005-10-19 03:10:00,1.17787,1.17835,1.17775,1.17775,256400002.0
2005-10-19 03:15:00,1.17772,1.17805,1.17764,1.178,306000002.0
2005-10-19 03:20:00,1.17805,1.17816,1.17792,1.1781,267799999.0
2005-10-19 03:25:00,1.17809,1.17811,1.17797,1.17802,260400002.0
2005-10-19 03:30:00,1.1781,1.17817,1.178,1.17815,221599999.0
2005-10-19 03:35:00,1.17805,1.17829,1.17802,1.17822,245600000.0
2005-10-19 03:40:00,1.17816,1.17864,1.17816,1.17845,391599999.0
2005-10-19 03:45:00,1.17859,1.17868,1.1783,1.1783,480800005.0
2005-10-19 03:50:00,1.17832,1.17853,1.17825,1.1783,224299997.0
2005-10-19 03:55:00,1.1783,1.17835,1.17793,1.17815,306299997.0
2005-10-19 04:00:00,1.17823,1.17878,1.17823,1.17872,195899999.0
2005-10-19 04:05:00,1.17888,1.17905,1.17875,1.17903,242600004.0
2005-10-19 04:10:00,1.179,1.1791,1.17881,1.17885,412699998.0
2005-10-19 04:15:00,1.17882,1.17891,1.1786,1.1786,221900002.0
2005-10-19 04:20:00,1.17885,1.17896,1.1787,1.1789,553799998.0
2005-10-19 04:25:00,1.179,1.17908,1.17889,1.17895,205999999.0
2005-10-19 04:30:00,1.17905,1.17905,1.17882,1.17892,307699999.0
2005-10-19 04:35:00,1.17892,1.17892,1.17877,1.1788,293999996.0
2005-10-19 04:40:00,1.17879,1.17895,1.17879,1.1789,273299997.0
2005-10-19 04:45:00,1.17885,1.17903,1.17885,1.17894,322000000.0
2005-10-19 04:50:00,1.17895,1.17905,1.1789,1.179,328600000.0
2005-10-19 04:55:00,1.17893,1.17903,1.1788,1.17887,362300001.0
2005-10-19 05:00:00,1.1789,1.17898,1.1788,1.1789,329199997.0
2005-10-19 05:05:00,1.1789,1.17898,1.17883,1.17883,318399996.0
2005-10-19 05:10:00,1.17885,1.17895,1.17882,1.1789,258200004.0
2005-10-19 05:15:00,1.17885,1.17898,1.17865,1.17882,391500001.0
2005-10-19 05:20:00,1.17898,1.17898,1.17885,1.17895,166000001.0
2005-10-19 05:25:00,1.17892,1.17905,1.17888,1.17897,297299999.0
2005-10-19 05:30:00,1.17892,1.17905,1.17892,1.17893,398899999.0
2005-10-19 05:35:00,1.179,1.17905,1.1789,1.17905,233100000.0
2005-10-19 05:40:00,1.17898,1.17918,1.17895,1.17899,330500005.0
2005-10-19 05:45:00,1.1789,1.17905,1.1789,1.17903,210500004.0
2005-10-19 05:50:00,1.17895,1.17905,1.1789,1.179,452900001.0
2005-10-19 05:55:00,1.179,1.17914,1.17895,1.17895,359599997.0
2005-10-19 06:00:00,1.179,1.17915,1.179,1.17905,310700000.0
2005-10-19 06:05:00,1.17915,1.17915,1.17902,1.17905,427399998.0
2005-10-19 06:10:00,1.17918,1.17918,1.1788,1.1789,332000002.0
2005-10-19 06:15:00,1.1789,1.17895,1.1788,1.1789,501699998.0
2005-10-19 06:20:00,1.17887,1.17893,1.1788,1.1789,400599997.0
2005-10-19 06:25:00,1.17885,1.17898,1.1787,1.1789,315600003.0
2005-10-19 06:30:00,1.17905,1.1795,1.17905,1.1795,432300001.0
2005-10-19 06:35:00,1.17935,1.17958,1.17934,1.1795,406400000.0
2005-10-19 06:40:00,1.17955,1.17955,1.17942,1.17945,323300003.0
2005-10-19 06:45:00,1.1795,1.17955,1.17927,1.17927,221000000.0
2005-10-19 06:50:00,1.17932,1.17969,1.17887,1.1792,442800000.0
2005-10-19 06:55:00,1.17925,1.17933,1.1791,1.1792,414500000.0
2005-10-19 07:00:00,1.17915,1.1793,1.17912,1.1793,322000004.0
2005-10-19 07:05:00,1.1793,1.17952,1.17925,1.17925,298000002.0
2005-10-19 07:10:00,1.1793,1.17965,1.1793,1.17957,254599998.0
2005-10-19 07:15:00,1.17955,1.17958,1.17934,1.1795,375700000.0
2005-10-19 07:20:00,1.17945,1.17952,1.1791,1.1791,390400002.0
2005-10-19 07:25:00,1.17896,1.1797,1.17896,1.17936,298100004.0
2005-10-19 07:30:00,1.17965,1.17965,1.17833,1.1784,497200004.0
2005-10-19 07:35:00,1.17835,1.17855,1.17784,1.17784,320499998.0
2005-10-19 07:40:00,1.17765,1.17819,1.17765,1.1781,282799999.0
2005-10-19 07:45:00,1.17784,1.17815,1.17777,1.1781,514300004.0
2005-10-19 07:50:00,1.17815,1.17815,1.17765,1.17765,371600001.0
2005-10-19 07:55:00,1.1777,1.1784,1.17762,1.17832,325190004.0
2005-10-19 08:00:00,1.17801,1.17845,1.17791,1.17838,405200000.0
2005-10-19 08:05:00,1.17833,1.17873,1.17833,1.17862,418900002.0
2005-10-19 08:10:00,1.1784,1.1788,1.17796,1.1784,388200001.0
2005-10-19 08:15:00,1.17838,1.17882,1.17825,1.1783,331499999.0
2005-10-19 08:20:00,1.17818,1.1783,1.17796,1.17818,502000005.0
2005-10-19 08:25:00,1.17812,1.17828,1.178,1.17818,206400001.0
2005-10-19 08:30:00,1.17821,1.17885,1.17815,1.17885,426099994.0
2005-10-19 08:35:00,1.17893,1.1804,1.17889,1.1804,532400005.0
2005-10-19 08:40:00,1.18072,1.18102,1.18031,1.18089,332199999.0
2005-10-19 08:45:00,1.18077,1.18099,1.18049,1.18067,324300004.0
2005-10-19 08:50:00,1.18063,1.18087,1.18055,1.18071,409700000.0
2005-10-19 08:55:00,1.18067,1.18088,1.1805,1.18056,500000002.0
2005-10-19 09:00:00,1.18058,1.18106,1.18048,1.18096,418800004.0
2005-10-19 09:05:00,1.18092,1.18152,1.18092,1.18148,350700005.0
2005-10-19 09:10:00,1.1814,1.1814,1.18101,1.18101,239800007.0
2005-10-19 09:15:00,1.18093,1.18127,1.18091,1.18115,304600002.0
2005-10-19 09:20:00,1.18118,1.18122,1.18102,1.18107,287099997.0
2005-10-19 09:25:00,1.1811,1.18115,1.18086,1.18088,241800000.0
2005-10-19 09:30:00,1.18074,1.1809,1.18074,1.18085,203000000.0
2005-10-19 09:35:00,1.18088,1.18092,1.1807,1.18083,482500003.0
2005-10-19 09:40:00,1.1808,1.181,1.18031,1.18062,261400004.0
2005-10-19 09:45:00,1.18065,1.1807,1.18049,1.18064,253399999.0
2005-10-19 09:50:00,1.18049,1.18055,1.18022,1.1805,548500005.0
2005-10-19 09:55:00,1.18018,1.18085,1.18017,1.18068,410699998.0
2005-10-19 10:00:00,1.18065,1.1809,1.18021,1.18065,357600003.0
2005-10-19 10:05:00,1.18068,1.18072,1.18056,1.18062,318700008.0
2005-10-19 10:10:00,1.18055,1.18064,1.18035,1.1804,374399998.0
2005-10-19 10:15:00,1.18047,1.18072,1.18041,1.18057,772699999.0
2005-10-19 10:20:00,1.18059,1.18081,1.18046,1.18062,436899997.0
2005-10-19 10:25:00,1.1806,1.18095,1.18048,1.18088,443399997.0
2005-10-19 10:30:00,1.18085,1.18089,1.18027,1.18027,382300002.0
2005-10-19 10:35:00,1.1804,1.18064,1.18018,1.18052,714199997.0
2005-10-19 10:40:00,1.18041,1.18045,1.18014,1.18042,494899996.0
2005-10-19 10:45:00,1.18045,1.18045,1.1802,1.18035,379200001.0
2005-10-19 10:50:00,1.18029,1.18029,1.17992,1.18005,437399998.0
2005-10-19 10:55:00,1.18,1.18013,1.17967,1.17967,345800003.0
2005-10-19 11:00:00,1.1795,1.17968,1.17932,1.17945,433399994.0
2005-10-19 11:05:00,1.17938,1.17943,1.17932,1.1794,331900002.0
2005-10-19 11:10:00,1.1794,1.17951,1.17896,1.1794,413900001.0
2005-10-19 11:15:00,1.17943,1.18035,1.17943,1.18025,509500004.0
2005-10-19 11:20:00,1.1803,1.1803,1.17983,1.17989,463400001.0
2005-10-19 11:25:00,1.17994,1.17995,1.17928,1.17941,533600001.0
2005-10-19 11:30:00,1.17948,1.17948,1.17907,1.17928,472900000.0
2005-10-19 11:35:00,1.17928,1.17952,1.17911,1.17949,689799996.0
2005-10-19 11:40:00,1.1795,1.18033,1.17942,1.18022,462400001.0
2005-10-19 11:45:00,1.18029,1.18042,1.18009,1.18015,370600002.0
2005-10-19 11:50:00,1.1802,1.18025,1.17992,1.17998,387399996.0
2005-10-19 11:55:00,1.18002,1.18002,1.17975,1.1798,507600001.0
2005-10-19 12:00:00,1.17985,1.17985,1.17965,1.1798,257200001.0
2005-10-19 12:05:00,1.17967,1.17967,1.17908,1.17952,489700004.0
2005-10-19 12:10:00,1.1795,1.17984,1.17932,1.17968,520999998.0
2005-10-19 12:15:00,1.17952,1.1796,1.17907,1.17907,532100008.0
2005-10-19 12:20:00,1.17905,1.17939,1.17893,1.17927,473899996.0
2005-10-19 12:25:00,1.17938,1.17946,1.17904,1.17906,404100000.0
2005-10-19 12:30:00,1.17905,1.17918,1.17887,1.17903,363500002.0
2005-10-19 12:35:00,1.1792,1.17925,1.17904,1.17917,297200005.0
2005-10-19 12:40:00,1.17928,1.17945,1.17918,1.17922,404499999.0
2005-10-19 12:45:00,1.17925,1.17938,1.17855,1.17855,470999998.0
2005-10-19 12:50:00,1.17849,1.17857,1.17806,1.17806,407200004.0
2005-10-19 12:55:00,1.17781,1.17788,1.1776,1.17788,362300001.0
2005-10-19 13:00:00,1.17778,1.178,1.17728,1.17799,552399998.0
2005-10-19 13:05:00,1.17794,1.17794,1.17715,1.17759,403400004.0
2005-10-19 13:10:00,1.17755,1.17755,1.17647,1.17655,357000000.0
2005-10-19 13:15:00,1.1765,1.17666,1.17632,1.17652,547400003.0
2005-10-19 13:20:00,1.17653,1.17665,1.1747,1.17587,394700003.0
2005-10-19 13:25:00,1.17592,1.17608,1.17557,1.17561,335600007.0
2005-10-19 13:30:00,1.17564,1.17568,1.1753,1.17556,516200005.0
2005-10-19 13:35:00,1.17552,1.17593,1.17549,1.17593,402299998.0
2005-10-19 13:40:00,1.17603,1.17631,1.17562,1.17628,492500001.0
2005-10-19 13:45:00,1.17636,1.17647,1.1762,1.17637,361999999.0
2005-10-19 13:50:00,1.17643,1.17655,1.17585,1.17593,418300002.0
2005-10-19 13:55:00,1.17578,1.17595,1.17563,1.17582,370000003.0
2005-10-19 14:00:00,1.17584,1.17604,1.17584,1.17586,340900002.0
2005-10-19 14:05:00,1.17588,1.176,1.17567,1.17585,460000002.0
2005-10-19 14:10:00,1.17597,1.17682,1.17592,1.1767,487200003.0
2005-10-19 14:15:00,1.17673,1.17701,1.17661,1.17673,606999998.0
2005-10-19 14:20:00,1.17677,1.177,1.1763,1.17647,513100002.0
2005-10-19 14:25:00,1.17633,1.17764,1.17632,1.17753,477900002.0
2005-10-19 14:30:00,1.1776,1.17871,1.17755,1.17871,408900000.0
2005-10-19 14:35:00,1.17875,1.17875,1.17803,1.17872,511599997.0
2005-10-19 14:40:00,1.17893,1.17905,1.17815,1.17815,310800000.0
2005-10-19 14:45:00,1.17814,1.17834,1.17779,1.17779,400300007.0
2005-10-19 14:50:00,1.1779,1.17809,1.17767,1.17803,265300001.0
2005-10-19 14:55:00,1.17794,1.17794,1.17745,1.17751,515399999.0
2005-10-19 15:00:00,1.17756,1.17797,1.17756,1.17788,434300004.0
2005-10-19 15:05:00,1.17788,1.17832,1.17779,1.17794,470300001.0
2005-10-19 15:10:00,1.17805,1.17814,1.17711,1.17718,632099998.0
2005-10-19 15:15:00,1.1773,1.1773,1.17653,1.17656,356900002.0
2005-10-19 15:20:00,1.17655,1.17664,1.17504,1.17507,497700001.0
2005-10-19 15:25:00,1.17502,1.1755,1.17449,1.1755,413300002.0
2005-10-19 15:30:00,1.17553,1.17572,1.17413,1.17419,439000000.0
2005-10-19 15:35:00,1.17415,1.17475,1.17398,1.17458,475700001.0
2005-10-19 15:40:00,1.17456,1.17574,1.17451,1.17528,415800002.0
2005-10-19 15:45:00,1.17532,1.17539,1.17423,1.17426,522300001.0
2005-10-19 15:50:00,1.17429,1.1748,1.17375,1.17393,532099995.0
2005-10-19 15:55:00,1.17391,1.17475,1.17378,1.17448,640000001.0
2005-10-19 16:00:00,1.17458,1.17663,1.17456,1.17663,429600004.0
2005-10-19 16:05:00,1.17691,1.17717,1.17602,1.17602,447600001.0
2005-10-19 16:10:00,1.17585,1.17585,1.17487,1.175,455000002.0
2005-10-19 16:15:00,1.17502,1.17532,1.17442,1.17453,173300000.0
2005-10-19 16:20:00,1.17455,1.17472,1.17432,1.17432,559800001.0
2005-10-19 16:25:00,1.17435,1.17531,1.17435,1.17526,382199998.0
2005-10-19 16:30:00,1.1753,1.17658,1.1753,1.17625,571600002.0
2005-10-19 16:35:00,1.17632,1.17702,1.17581,1.17698,514700000.0
2005-10-19 16:40:00,1.17692,1.17746,1.17692,1.17724,525199997.0
2005-10-19 16:45:00,1.17731,1.17761,1.17693,1.1776,535900000.0
2005-10-19 16:50:00,1.17768,1.178,1.17557,1.17562,389499998.0
2005-10-19 16:55:00,1.17547,1.17584,1.17521,1.17577,532700002.0
2005-10-19 17:00:00,1.17581,1.17598,1.17535,1.17567,409000000.0
2005-10-19 17:05:00,1.17577,1.17583,1.17537,1.1757,300599996.0
2005-10-19 17:10:00,1.17566,1.17611,1.17532,1.17575,428000003.0
2005-10-19 17:15:00,1.17582,1.1761,1.17579,1.17595,468199995.0
2005-10-19 17:20:00,1.17593,1.17629,1.17577,1.17624,339800002.0
2005-10-19 17:25:00,1.17625,1.17667,1.17576,1.17583,512199998.0
2005-10-19 17:30:00,1.17578,1.17593,1.17546,1.17552,425500001.0
2005-10-19 17:35:00,1.17547,1.17564,1.17511,1.17536,279600005.0
2005-10-19 17:40:00,1.17539,1.17575,1.17529,1.17572,497200002.0
2005-10-19 17:45:00,1.17557,1.17654,1.17547,1.17646,363700000.0
2005-10-19 17:50:00,1.17645,1.17693,1.17645,1.17693,440500002.0
2005-10-19 17:55:00,1.17692,1.17762,1.17676,1.17762,397999999.0
2005-10-19 18:00:00,1.17772,1.17797,1.17709,1.17749,2767900006.0
2005-10-19 18:05:00,1.17752,1.17785,1.17719,1.17719,4264600003.0
2005-10-19 18:10:00,1.17719,1.17726,1.17676,1.17676,2476400007.0
2005-10-19 18:15:00,1.17661,1.17706,1.17613,1.17627,2795200008.0
2005-10-19 18:20:00,1.17631,1.17654,1.17593,1.17641,2429300003.0
2005-10-19 18:25:00,1.17636,1.17655,1.1753,1.17558,2635800008.0
2005-10-19 18:30:00,1.17567,1.17612,1.17567,1.17604,2412200004.0
2005-10-19 18:35:00,1.17605,1.1764,1.17593,1.17628,1397599995.0
2005-10-19 18:40:00,1.17635,1.17656,1.17584,1.17593,2195889997.0
2005-10-19 18:45:00,1.17594,1.17607,1.17576,1.17606,1060900009.0
2005-10-19 18:50:00,1.17604,1.17623,1.17589,1.17599,1154300004.0
2005-10-19 18:55:00,1.17601,1.17627,1.17596,1.17604,1715679997.0
2005-10-19 19:00:00,1.17599,1.17614,1.17532,1.17545,1253600008.0
2005-10-19 19:05:00,1.17542,1.17558,1.17515,1.17552,2058500006.0
2005-10-19 19:10:00,1.1756,1.17576,1.17538,1.17565,1032500007.0
2005-10-19 19:15:00,1.17558,1.1756,1.17532,1.17548,1591900003.0
2005-10-19 19:20:00,1.1755,1.1755,1.17481,1.17481,720700003.0
2005-10-19 19:25:00,1.17479,1.1749,1.17433,1.17435,971300005.0
2005-10-19 19:30:00,1.17427,1.17452,1.17394,1.17439,717800001.0
2005-10-19 19:35:00,1.17442,1.17464,1.17406,1.17412,1355999999.0
2005-10-19 19:40:00,1.17416,1.17496,1.1741,1.17465,795300005.0
2005-10-19 19:45:00,1.1747,1.17505,1.17441,1.17505,575100007.0
2005-10-19 19:50:00,1.17505,1.17557,1.17494,1.17556,597599995.0
2005-10-19 19:55:00,1.17576,1.17605,1.17559,1.17559,788100003.0
2005-10-19 20:00:00,1.1756,1.17596,1.1756,1.17578,897399996.0
2005-10-19 20:05:00,1.17572,1.17597,1.17557,1.17593,869490003.0
2005-10-19 20:10:00,1.17585,1.17585,1.17537,1.17541,1324400002.0
2005-10-19 20:15:00,1.17542,1.17554,1.17519,1.17535,1632200010.0
2005-10-19 20:20:00,1.17533,1.17546,1.17525,1.17534,2109500011.0
2005-10-19 20:25:00,1.1754,1.17562,1.17532,1.17562,1662800005.0
2005-10-19 20:30:00,1.17562,1.17569,1.17548,1.17554,1407900001.0
2005-10-19 20:35:00,1.17555,1.1756,1.17527,1.17542,1410300002.0
2005-10-19 20:40:00,1.17545,1.17548,1.17532,1.17548,1505400007.0
2005-10-19 20:45:00,1.17543,1.17559,1.17523,1.17545,957300003.0
2005-10-19 20:50:00,1.17537,1.17541,1.17512,1.17523,997700000.0
2005-10-19 20:55:00,1.17531,1.17531,1.17499,1.17499,1634690002.0
2005-10-19 21:00:00,1.175,1.17513,1.17467,1.17478,3071999983.0
2005-10-19 21:05:00,1.17488,1.1751,1.17427,1.17442,1568400002.0
2005-10-19 21:10:00,1.1744,1.17443,1.17392,1.17427,2059399998.0
2005-10-19 21:15:00,1.17427,1.17472,1.17427,1.17447,597499997.0
2005-10-19 21:20:00,1.17445,1.17457,1.1743,1.1743,248399998.0
2005-10-19 21:25:00,1.17433,1.17433,1.17395,1.17395,791799995.0
2005-10-19 21:30:00,1.174,1.1742,1.17344,1.17344,724699996.0
2005-10-19 21:35:00,1.1735,1.17424,1.1735,1.17415,708400001.0
2005-10-19 21:40:00,1.1742,1.17428,1.17404,1.1741,715299997.0
2005-10-19 21:45:00,1.1741,1.1745,1.17405,1.17441,865000001.0
2005-10-19 21:50:00,1.17435,1.17452,1.17424,1.17426,766399998.0
2005-10-19 21:55:00,1.17423,1.17436,1.17402,1.17408,393999998.0
2005-10-19 22:00:00,1.17413,1.17445,1.17408,1.1744,969000002.0
2005-10-19 22:05:00,1.17444,1.17495,1.17444,1.17495,697600005.0
2005-10-19 22:10:00,1.17495,1.17495,1.17442,1.17451,393000001.0
2005-10-19 22:15:00,1.17455,1.17457,1.17437,1.17447,559300002.0
2005-10-19 22:20:00,1.17443,1.17463,1.17443,1.17462,648599998.0
2005-10-19 22:25:00,1.17472,1.17507,1.17472,1.17485,869400004.0
2005-10-19 22:30:00,1.17488,1.17527,1.17488,1.175,633099997.0
2005-10-19 22:35:00,1.17506,1.17545,1.17491,1.17518,581499998.0
2005-10-19 22:40:00,1.17515,1.17515,1.17465,1.17465,541100005.0
2005-10-19 22:45:00,1.17472,1.1748,1.17448,1.17465,327600000.0
2005-10-19 22:50:00,1.17477,1.17479,1.17453,1.17455,457100003.0
2005-10-19 22:55:00,1.17465,1.17493,1.17458,1.17489,656000006.0
2005-10-19 23:00:00,1.17538,1.17562,1.17489,1.17544,545599998.0
2005-10-19 23:05:00,1.17582,1.17639,1.17548,1.17615,605300005.0
2005-10-19 23:10:00,1.17614,1.17614,1.17559,1.17592,536699998.0
2005-10-19 23:15:00,1.17603,1.1761,1.17566,1.17582,519799999.0
2005-10-19 23:20:00,1.17575,1.17587,1.17526,1.17571,607800006.0
2005-10-19 23:25:00,1.17583,1.17583,1.17527,1.17539,593300007.0
2005-10-19 23:30:00,1.17528,1.17534,1.17494,1.17504,437700001.0
2005-10-19 23:35:00,1.17497,1.17518,1.17479,1.17489,671100006.0
2005-10-19 23:40:00,1.17494,1.17528,1.1749,1.17519,646099999.0
2005-10-19 23:45:00,1.1754,1.17545,1.17492,1.17499,308999998.0
2005-10-19 23:50:00,1.17495,1.17534,1.17452,1.17526,372700007.0
2005-10-19 23:55:00,1.17515,1.17559,1.17502,1.17526,352700000.0
2005-10-20 00:00:00,1.17525,1.17558,1.17509,1.17558,395199999.0
2005-10-20 00:05:00,1.17557,1.17565,1.17501,1.17525,383100002.0
2005-10-20 00:10:00,1.17533,1.17569,1.17516,1.17543,449900007.0
2005-10-20 00:15:00,1.17539,1.17558,1.17521,1.17535,423200001.0
2005-10-20 00:20:00,1.17528,1.17553,1.17521,1.17536,589699990.0
2005-10-20 00:25:00,1.17527,1.17543,1.17523,1.17529,502300000.0
2005-10-20 00:30:00,1.1753,1.17553,1.1752,1.1753,465499996.0
2005-10-20 00:35:00,1.17526,1.17547,1.17507,1.17507,287599999.0
2005-10-20 00:40:00,1.17487,1.17536,1.1748,1.17536,275090000.0
2005-10-20 00:45:00,1.17544,1.17572,1.17533,1.17535,593100004.0
2005-10-20 00:50:00,1.17545,1.17575,1.17532,1.17542,578000000.0
2005-10-20 00:55:00,1.17571,1.17575,1.17532,1.1754,595099999.0
2005-10-20 01:00:00,1.1754,1.17577,1.1754,1.17542,577499999.0
2005-10-20 01:05:00,1.17569,1.17569,1.17532,1.17532,277300002.0
2005-10-20 01:10:00,1.17534,1.17568,1.17514,1.17522,412900005.0
2005-10-20 01:15:00,1.17549,1.17571,1.17522,1.17565,587599999.0
2005-10-20 01:20:00,1.17538,1.1759,1.17538,1.17579,260600001.0
2005-10-20 01:25:00,1.17571,1.17615,1.17568,1.1761,278699999.0
2005-10-20 01:30:00,1.17645,1.17654,1.17605,1.17631,202399998.0
2005-10-20 01:35:00,1.17648,1.17658,1.17628,1.17658,464800001.0
2005-10-20 01:40:00,1.17644,1.17687,1.17644,1.1767,433700008.0
2005-10-20 01:45:00,1.17662,1.17666,1.17632,1.17642,280100001.0
2005-10-20 01:50:00,1.17645,1.17648,1.17594,1.17614,384100001.0
2005-10-20 01:55:00,1.17603,1.17606,1.17585,1.17598,433000002.0
2005-10-20 02:00:00,1.17598,1.17648,1.17598,1.17617,394400003.0
2005-10-20 02:05:00,1.17628,1.17665,1.17618,1.1765,744800000.0
2005-10-20 02:10:00,1.17638,1.17659,1.17636,1.17647,345699999.0
2005-10-20 02:15:00,1.1765,1.1767,1.1763,1.1764,491599997.0
2005-10-20 02:20:00,1.1766,1.1768,1.1764,1.17649,384500003.0
2005-10-20 02:25:00,1.17643,1.17666,1.1762,1.17629,324199997.0
2005-10-20 02:30:00,1.17636,1.1766,1.17612,1.17646,546700005.0
2005-10-20 02:35:00,1.17648,1.17674,1.17612,1.17625,266000000.0
2005-10-20 02:40:00,1.17625,1.17663,1.17609,1.17662,337400000.0
2005-10-20 02:45:00,1.17635,1.17675,1.17635,1.17667,235200000.0
2005-10-20 02:50:00,1.17652,1.17678,1.1762,1.17649,247300004.0
2005-10-20 02:55:00,1.17631,1.1765,1.17605,1.17634,273200000.0
2005-10-20 03:00:00,1.17634,1.17665,1.17631,1.17653,466500001.0
2005-10-20 03:05:00,1.17655,1.17685,1.17645,1.17664,350200005.0
2005-10-20 03:10:00,1.17667,1.17687,1.17665,1.17672,215600001.0
2005-10-20 03:15:00,1.17673,1.17713,1.17652,1.1766,404300004.0
2005-10-20 03:20:00,1.17665,1.17686,1.17641,1.17681,374800008.0
2005-10-20 03:25:00,1.17667,1.17677,1.17648,1.17653,323299999.0
2005-10-20 03:30:00,1.17653,1.17653,1.17613,1.17634,386800002.0
2005-10-20 03:35:00,1.17635,1.17665,1.17633,1.1764,392700003.0
2005-10-20 03:40:00,1.17636,1.17673,1.17636,1.1765,395099995.0
2005-10-20 03:45:00,1.17667,1.17704,1.1765,1.17687,503899995.0
2005-10-20 03:50:00,1.17653,1.17685,1.17653,1.17674,380600003.0
2005-10-20 03:55:00,1.1767,1.17697,1.1766,1.17674,251100002.0
2005-10-20 04:00:00,1.1768,1.17701,1.17661,1.17666,361300003.0
2005-10-20 04:05:00,1.1767,1.17698,1.17667,1.17683,388300000.0
2005-10-20 04:10:00,1.1768,1.17712,1.17665,1.17665,350500003.0
2005-10-20 04:15:00,1.17665,1.17675,1.1765,1.1765,267500001.0
2005-10-20 04:20:00,1.17688,1.17705,1.17663,1.17665,543499998.0
2005-10-20 04:25:00,1.1767,1.17706,1.17667,1.17684,409800000.0
2005-10-20 04:30:00,1.17691,1.17708,1.17665,1.17684,343099998.0
2005-10-20 04:35:00,1.17682,1.17685,1.17657,1.17667,395200008.0
2005-10-20 04:40:00,1.17675,1.17706,1.1767,1.1768,465400002.0
2005-10-20 04:45:00,1.17675,1.17695,1.17675,1.17683,339700006.0
2005-10-20 04:50:00,1.1769,1.17723,1.17677,1.1769,524100000.0
2005-10-20 04:55:00,1.17691,1.17724,1.17683,1.17687,473500001.0
2005-10-20 05:00:00,1.17698,1.17744,1.17685,1.1769,344300002.0
2005-10-20 05:05:00,1.17702,1.17721,1.17687,1.17693,425600001.0
2005-10-20 05:10:00,1.17695,1.17737,1.17692,1.17718,531800000.0
2005-10-20 05:15:00,1.17719,1.17731,1.17674,1.17676,483200002.0
2005-10-20 05:20:00,1.17709,1.17721,1.17668,1.17672,534500000.0
2005-10-20 05:25:00,1.17677,1.17694,1.17645,1.1765,440199997.0
2005-10-20 05:30:00,1.17653,1.17697,1.17643,1.17643,412999996.0
2005-10-20 05:35:00,1.1765,1.17682,1.1764,1.17679,471100000.0
2005-10-20 05:40:00,1.17668,1.17682,1.17646,1.17646,428499997.0
2005-10-20 05:45:00,1.1764,1.17692,1.1764,1.17675,374500000.0
2005-10-20 05:50:00,1.17668,1.17686,1.17654,1.17681,421700002.0
2005-10-20 05:55:00,1.17663,1.17684,1.17655,1.17684,417100003.0
2005-10-20 06:00:00,1.17681,1.17694,1.17645,1.17645,370100002.0
2005-10-20 06:05:00,1.17681,1.17696,1.17642,1.17683,557299997.0
2005-10-20 06:10:00,1.17698,1.17741,1.17678,1.17682,429499999.0
2005-10-20 06:15:00,1.17692,1.17704,1.1765,1.17657,549599997.0
2005-10-20 06:20:00,1.17662,1.17678,1.17647,1.17678,448900002.0
2005-10-20 06:25:00,1.17696,1.17751,1.17678,1.17735,489999997.0
2005-10-20 06:30:00,1.17733,1.17752,1.17712,1.17718,396200001.0
2005-10-20 06:35:00,1.17715,1.17724,1.1769,1.17691,353400005.0
2005-10-20 06:40:00,1.17705,1.17731,1.17683,1.17695,587900001.0
2005-10-20 06:45:00,1.17706,1.17727,1.17685,1.17709,466500001.0
2005-10-20 06:50:00,1.17717,1.17733,1.17687,1.17713,637200002.0
2005-10-20 06:55:00,1.17716,1.17736,1.1769,1.177,397599999.0
2005-10-20 07:00:00,1.17695,1.17702,1.17683,1.17698,444499995.0
2005-10-20 07:05:00,1.17695,1.17758,1.17695,1.17747,378999994.0
2005-10-20 07:10:00,1.1771,1.17746,1.17686,1.17695,414099998.0
2005-10-20 07:15:00,1.17694,1.17741,1.17683,1.17705,527000006.0
2005-10-20 07:20:00,1.1771,1.17725,1.1769,1.17708,530199997.0
2005-10-20 07:25:00,1.17705,1.17736,1.17701,1.17709,521500004.0
2005-10-20 07:30:00,1.17703,1.17722,1.17685,1.1769,557199994.0
2005-10-20 07:35:00,1.17685,1.1772,1.17685,1.17714,444900009.0
2005-10-20 07:40:00,1.17717,1.17757,1.17717,1.17757,589500007.0
2005-10-20 07:45:00,1.17724,1.17778,1.17713,1.17719,549600004.0
2005-10-20 07:50:00,1.17714,1.17714,1.1769,1.17701,331899996.0
2005-10-20 07:55:00,1.1771,1.17732,1.1769,1.17726,496200001.0
2005-10-20 08:00:00,1.17696,1.17712,1.17694,1.17705,366200000.0
2005-10-20 08:05:00,1.17704,1.17733,1.17661,1.1767,449999997.0
2005-10-20 08:10:00,1.17663,1.17668,1.17615,1.17657,407000002.0
2005-10-20 08:15:00,1.17668,1.17697,1.17656,1.17669,453799996.0
2005-10-20 08:20:00,1.17675,1.17675,1.17665,1.1767,532000004.0
2005-10-20 08:25:00,1.17672,1.177,1.1766,1.1766,401000002.0
2005-10-20 08:30:00,1.17663,1.17691,1.17663,1.17675,364400001.0
2005-10-20 08:35:00,1.17688,1.17703,1.17655,1.17693,590100005.0
2005-10-20 08:40:00,1.17655,1.17721,1.17655,1.17683,468700001.0
2005-10-20 08:45:00,1.17686,1.17723,1.17666,1.17669,299300000.0
2005-10-20 08:50:00,1.17646,1.17646,1.17599,1.17621,440200001.0
2005-10-20 08:55:00,1.1762,1.17625,1.17551,1.17595,447099998.0
2005-10-20 09:00:00,1.17588,1.17645,1.17572,1.17645,247999996.0
2005-10-20 09:05:00,1.1765,1.1768,1.17642,1.17672,191699999.0
2005-10-20 09:10:00,1.17657,1.17743,1.17648,1.17709,266400000.0
2005-10-20 09:15:00,1.17714,1.17735,1.17712,1.17725,251599999.0
2005-10-20 09:20:00,1.1773,1.17745,1.1772,1.17735,248500001.0
2005-10-20 09:25:00,1.1774,1.17745,1.17729,1.1773,275599999.0
2005-10-20 09:30:00,1.1772,1.1772,1.17671,1.17671,182300000.0
2005-10-20 09:35:00,1.17662,1.17684,1.17651,1.17669,361999998.0
2005-10-20 09:40:00,1.17666,1.17681,1.17652,1.17659,430299998.0
2005-10-20 09:45:00,1.17653,1.1766,1.17602,1.17628,423699999.0
2005-10-20 09:50:00,1.17628,1.17682,1.17621,1.17682,493000001.0
2005-10-20 09:55:00,1.1768,1.17682,1.17598,1.17635,386000001.0
2005-10-20 10:00:00,1.17634,1.17711,1.17634,1.17703,495300001.0
2005-10-20 10:05:00,1.17703,1.17703,1.17644,1.17672,390600001.0
2005-10-20 10:10:00,1.17675,1.17692,1.17653,1.1766,367100001.0
2005-10-20 10:15:00,1.17659,1.17659,1.17629,1.17629,518700000.0
2005-10-20 10:20:00,1.17627,1.17635,1.17607,1.1763,628800003.0
2005-10-20 10:25:00,1.1763,1.17645,1.17614,1.17617,496000002.0
2005-10-20 10:30:00,1.17615,1.17625,1.17587,1.17597,311899998.0
2005-10-20 10:35:00,1.17593,1.17617,1.17579,1.1758,584200002.0
2005-10-20 10:40:00,1.17572,1.17603,1.17539,1.17594,358300006.0
2005-10-20 10:45:00,1.176,1.17643,1.1756,1.1758,471500000.0
2005-10-20 10:50:00,1.17561,1.17572,1.17525,1.17552,404700005.0
2005-10-20 10:55:00,1.17547,1.1756,1.17522,1.17523,401099998.0
2005-10-20 11:00:00,1.17513,1.17522,1.17455,1.1746,403800005.0
2005-10-20 11:05:00,1.17458,1.17512,1.17452,1.17511,488899994.0
2005-10-20 11:10:00,1.17503,1.17516,1.17482,1.17498,612700002.0
2005-10-20 11:15:00,1.1751,1.17575,1.17501,1.17558,669300000.0
2005-10-20 11:20:00,1.17554,1.17572,1.17511,1.17522,693600005.0
2005-10-20 11:25:00,1.17524,1.17535,1.17503,1.17514,373099997.0
2005-10-20 11:30:00,1.17521,1.17581,1.17517,1.17572,441499995.0
2005-10-20 11:35:00,1.17569,1.1759,1.17557,1.17574,475799998.0
2005-10-20 11:40:00,1.17567,1.17569,1.17485,1.17485,576299997.0
2005-10-20 11:45:00,1.17485,1.17505,1.17475,1.175,404500000.0
2005-10-20 11:50:00,1.17505,1.17529,1.17488,1.17508,722400002.0
2005-10-20 11:55:00,1.17515,1.17545,1.17502,1.1752,718490006.0
2005-10-20 12:00:00,1.17525,1.17542,1.17512,1.17541,266599998.0
2005-10-20 12:05:00,1.17544,1.17588,1.17544,1.17578,463499999.0
2005-10-20 12:10:00,1.1758,1.17593,1.17557,1.17557,369100001.0
2005-10-20 12:15:00,1.17555,1.17571,1.17552,1.1756,510300000.0
2005-10-20 12:20:00,1.17562,1.17641,1.17562,1.17641,654200001.0
2005-10-20 12:25:00,1.1764,1.1764,1.1762,1.17637,476299997.0
2005-10-20 12:30:00,1.1764,1.17683,1.17638,1.17656,600599994.0
2005-10-20 12:35:00,1.17651,1.17651,1.17627,1.17633,335900004.0
2005-10-20 12:40:00,1.17635,1.17635,1.17617,1.17622,485200001.0
2005-10-20 12:45:00,1.1762,1.17625,1.17602,1.17612,190800001.0
2005-10-20 12:50:00,1.17615,1.17627,1.17609,1.1761,202900000.0
2005-10-20 12:55:00,1.17604,1.17647,1.17604,1.17638,496699996.0
2005-10-20 13:00:00,1.1762,1.17627,1.17592,1.17596,291700003.0
2005-10-20 13:05:00,1.17596,1.17655,1.17595,1.17643,506899999.0
2005-10-20 13:10:00,1.1764,1.17655,1.17638,1.17649,327899998.0
2005-10-20 13:15:00,1.17648,1.17665,1.1764,1.17655,436399998.0
2005-10-20 13:20:00,1.17658,1.17705,1.17652,1.17705,423500004.0
2005-10-20 13:25:00,1.17698,1.17715,1.17645,1.17662,385699999.0
2005-10-20 13:30:00,1.17667,1.17667,1.17633,1.17633,284199999.0
2005-10-20 13:35:00,1.1763,1.17635,1.17562,1.17562,398700005.0
2005-10-20 13:40:00,1.17555,1.17555,1.17505,1.17505,496200005.0
2005-10-20 13:45:00,1.17505,1.17568,1.17505,1.17568,367200001.0
2005-10-20 13:50:00,1.17579,1.17622,1.17572,1.176,474500006.0
2005-10-20 13:55:00,1.17597,1.17597,1.1756,1.17587,476900004.0
2005-10-20 14:00:00,1.17603,1.17629,1.1757,1.17578,526400000.0
2005-10-20 14:05:00,1.17563,1.17594,1.17561,1.17585,352599999.0
2005-10-20 14:10:00,1.17595,1.17634,1.17582,1.17624,524300001.0
2005-10-20 14:15:00,1.17627,1.1765,1.17585,1.17595,319699998.0
2005-10-20 14:20:00,1.17588,1.17633,1.17563,1.17563,393300001.0
2005-10-20 14:25:00,1.17548,1.17548,1.17514,1.17527,434100003.0
2005-10-20 14:30:00,1.17527,1.17533,1.17478,1.17512,361900001.0
2005-10-20 14:35:00,1.17516,1.17547,1.17495,1.17495,451300006.0
2005-10-20 14:40:00,1.17487,1.17498,1.17453,1.17457,448400002.0
2005-10-20 14:45:00,1.17468,1.17468,1.17252,1.17252,525099998.0
2005-10-20 14:50:00,1.17255,1.17296,1.17223,1.17239,629199998.0
2005-10-20 14:55:00,1.17246,1.1726,1.17148,1.17168,374589998.0
2005-10-20 15:00:00,1.17158,1.17225,1.17149,1.17225,492200002.0
2005-10-20 15:05:00,1.17219,1.17255,1.17204,1.17222,471099997.0
2005-10-20 15:10:00,1.1722,1.1726,1.17209,1.17247,470900000.0
2005-10-20 15:15:00,1.17251,1.17263,1.17169,1.17169,301100002.0
2005-10-20 15:20:00,1.1717,1.17215,1.17168,1.17215,324699996.0
2005-10-20 15:25:00,1.1721,1.17214,1.17161,1.17167,356200005.0
2005-10-20 15:30:00,1.1717,1.17198,1.17146,1.1715,366399997.0
2005-10-20 15:35:00,1.17152,1.1718,1.17139,1.17142,374999998.0
2005-10-20 15:40:00,1.17148,1.17223,1.17148,1.17207,382700002.0
2005-10-20 15:45:00,1.17205,1.17258,1.17195,1.17241,490899999.0
2005-10-20 15:50:00,1.17238,1.17274,1.17204,1.17274,357100001.0
2005-10-20 15:55:00,1.17238,1.17238,1.17128,1.17145,450500005.0
2005-10-20 16:00:00,1.17145,1.17201,1.17132,1.17194,396500003.0
2005-10-20 16:05:00,1.17215,1.17237,1.17205,1.17236,495700005.0
2005-10-20 16:10:00,1.17236,1.17236,1.17109,1.17112,362600002.0
2005-10-20 16:15:00,1.17112,1.1717,1.17088,1.1717,550300001.0
2005-10-20 16:20:00,1.17185,1.17239,1.17185,1.17195,447800003.0
2005-10-20 16:25:00,1.17201,1.17209,1.17106,1.17106,507400004.0
2005-10-20 16:30:00,1.17114,1.17289,1.17078,1.17281,509899993.0
2005-10-20 16:35:00,1.17291,1.1737,1.17274,1.17345,363999996.0
2005-10-20 16:40:00,1.17332,1.1735,1.17264,1.17264,311799999.0
2005-10-20 16:45:00,1.17255,1.1726,1.17223,1.1726,467800005.0
2005-10-20 16:50:00,1.17256,1.17268,1.1724,1.17248,454900004.0
2005-10-20 16:55:00,1.17249,1.17333,1.17248,1.17333,621000003.0
2005-10-20 17:00:00,1.17349,1.17373,1.17334,1.1734,424300004.0
2005-10-20 17:05:00,1.17335,1.17361,1.17284,1.17284,431700003.0
2005-10-20 17:10:00,1.17292,1.17292,1.17174,1.17238,406500000.0
2005-10-20 17:15:00,1.17242,1.17297,1.17193,1.17297,335899998.0
2005-10-20 17:20:00,1.17306,1.1732,1.17261,1.17301,353600000.0
2005-10-20 17:25:00,1.17307,1.17379,1.17307,1.17377,266300000.0
2005-10-20 17:30:00,1.17378,1.17378,1.1728,1.1736,254200002.0
2005-10-20 17:35:00,1.17346,1.17398,1.17314,1.17365,374499999.0
2005-10-20 17:40:00,1.17368,1.17404,1.17343,1.17404,354999999.0
2005-10-20 17:45:00,1.17408,1.17419,1.17388,1.17419,396999998.0
2005-10-20 17:50:00,1.17425,1.17629,1.17425,1.17594,634699998.0
2005-10-20 17:55:00,1.17585,1.1764,1.17585,1.17615,548099997.0
2005-10-20 18:00:00,1.17635,1.17698,1.17616,1.17633,3177000002.0
2005-10-20 18:05:00,1.17645,1.17645,1.17589,1.17589,4100100009.0
2005-10-20 18:10:00,1.17597,1.17597,1.1755,1.17569,2754299997.0
2005-10-20 18:15:00,1.17568,1.17728,1.17568,1.17719,3081400009.0
2005-10-20 18:20:00,1.17726,1.17735,1.17597,1.17607,2308900008.0
2005-10-20 18:25:00,1.17609,1.1763,1.17592,1.17608,2341299991.0
2005-10-20 18:30:00,1.17608,1.17618,1.1757,1.17595,2641600014.0
2005-10-20 18:35:00,1.176,1.17614,1.17554,1.17561,1613800002.0
2005-10-20 18:40:00,1.17564,1.17713,1.17564,1.17708,2170799990.0
2005-10-20 18:45:00,1.17717,1.17771,1.17708,1.1775,911700005.0
2005-10-20 18:50:00,1.17757,1.17893,1.17757,1.17869,1321900005.0
2005-10-20 18:55:00,1.17886,1.17902,1.17846,1.17881,1770900000.0
2005-10-20 19:00:00,1.17883,1.17899,1.17829,1.17899,1234799997.0
2005-10-20 19:05:00,1.17903,1.17905,1.17837,1.17837,2169390000.0
2005-10-20 19:10:00,1.17834,1.17837,1.17802,1.17815,1234400007.0
2005-10-20 19:15:00,1.17808,1.17813,1.17788,1.17798,1578999993.0
2005-10-20 19:20:00,1.17802,1.1781,1.17793,1.17795,744000001.0
2005-10-20 19:25:00,1.17791,1.17815,1.17791,1.17802,825499999.0
2005-10-20 19:30:00,1.17807,1.1781,1.17778,1.17788,580300007.0
2005-10-20 19:35:00,1.17787,1.178,1.1776,1.17797,1138099995.0
2005-10-20 19:40:00,1.17803,1.17806,1.17786,1.17792,953600006.0
2005-10-20 19:45:00,1.17801,1.17815,1.17776,1.1781,558889998.0
2005-10-20 19:50:00,1.17805,1.17805,1.17783,1.17783,460499998.0
2005-10-20 19:55:00,1.17786,1.17786,1.17758,1.17765,895500000.0
2005-10-20 20:00:00,1.1777,1.17778,1.17683,1.17689,974900003.0
2005-10-20 20:05:00,1.17688,1.17701,1.17667,1.17701,1064399999.0
2005-10-20 20:10:00,1.177,1.17702,1.17685,1.1769,885100005.0
2005-10-20 20:15:00,1.17695,1.17712,1.17683,1.17693,1651400006.0
2005-10-20 20:20:00,1.17692,1.17705,1.17685,1.17695,1737399999.0
2005-10-20 20:25:00,1.177,1.17706,1.17685,1.17695,1917300010.0
2005-10-20 20:30:00,1.17692,1.17723,1.17665,1.1767,1416900008.0
2005-10-20 20:35:00,1.17675,1.17679,1.17659,1.1767,1479000007.0
2005-10-20 20:40:00,1.17667,1.1767,1.1763,1.17653,1658900000.0
2005-10-20 20:45:00,1.17653,1.17655,1.1764,1.17653,987800002.0
2005-10-20 20:50:00,1.17652,1.17675,1.17652,1.17665,1093600000.0
2005-10-20 20:55:00,1.17673,1.17673,1.1764,1.1764,1576599992.0
2005-10-20 21:00:00,1.1765,1.17651,1.17628,1.17645,2840800001.0
2005-10-20 21:05:00,1.17649,1.17677,1.17644,1.17648,1827600015.0
2005-10-20 21:10:00,1.17648,1.17653,1.17633,1.17647,1779500003.0
2005-10-20 21:15:00,1.17644,1.17664,1.17621,1.17656,560500001.0
2005-10-20 21:20:00,1.17655,1.17697,1.17654,1.17654,198000000.0
2005-10-20 21:25:00,1.1766,1.17663,1.17635,1.17635,662200002.0
2005-10-20 21:30:00,1.17642,1.17691,1.17634,1.17666,518700004.0
2005-10-20 21:35:00,1.17662,1.177,1.17659,1.177,626300002.0
2005-10-20 21:40:00,1.17697,1.17708,1.17675,1.17682,681399999.0
2005-10-20 21:45:00,1.17678,1.17707,1.17663,1.17704,646099998.0
2005-10-20 21:50:00,1.17703,1.17777,1.17692,1.17777,707200000.0
2005-10-20 21:55:00,1.17786,1.17786,1.1774,1.1775,485000003.0
2005-10-20 22:00:00,1.17756,1.17794,1.17749,1.17771,1130900005.0
2005-10-20 22:05:00,1.17774,1.17789,1.1775,1.17765,634400006.0
2005-10-20 22:10:00,1.17762,1.17762,1.17738,1.17742,364400000.0
2005-10-20 22:15:00,1.17747,1.17761,1.17737,1.17758,494699998.0
2005-10-20 22:20:00,1.1776,1.17765,1.17735,1.17738,725599993.0
2005-10-20 22:25:00,1.17735,1.17745,1.1772,1.17725,650100003.0
2005-10-20 22:30:00,1.17724,1.17746,1.17713,1.17732,428699999.0
2005-10-20 22:35:00,1.17735,1.17745,1.1772,1.17735,630799996.0
2005-10-20 22:40:00,1.17745,1.17759,1.1773,1.17745,676100010.0
2005-10-20 22:45:00,1.17747,1.17767,1.17735,1.17735,196500000.0
2005-10-20 22:50:00,1.17743,1.17785,1.17743,1.17757,475899996.0
2005-10-20 22:55:00,1.1776,1.17802,1.17751,1.17775,621799996.0
2005-10-20 23:00:00,1.17803,1.17885,1.17787,1.17865,496900003.0
2005-10-20 23:05:00,1.17863,1.1787,1.17816,1.17863,549300006.0
2005-10-20 23:10:00,1.17898,1.17905,1.1782,1.17855,475600003.0
2005-10-20 23:15:00,1.1787,1.1787,1.17808,1.17821,552499997.0
2005-10-20 23:20:00,1.17822,1.17853,1.17775,1.17798,705400000.0
2005-10-20 23:25:00,1.17806,1.17806,1.1776,1.17786,546900004.0
2005-10-20 23:30:00,1.17788,1.178,1.17747,1.17775,455299999.0
2005-10-20 23:35:00,1.17756,1.17786,1.17745,1.17751,455900007.0
2005-10-20 23:40:00,1.17772,1.17804,1.17749,1.17788,432300004.0
2005-10-20 23:45:00,1.1779,1.1779,1.17718,1.17725,554200005.0
2005-10-20 23:50:00,1.17746,1.17759,1.17707,1.17721,453000000.0
2005-10-20 23:55:00,1.17729,1.17754,1.17702,1.17744,427599996.0
2005-10-21 00:00:00,1.1772,1.17773,1.1772,1.1773,499099995.0
2005-10-21 00:05:00,1.17761,1.17797,1.17725,1.17797,337100003.0
2005-10-21 00:10:00,1.1779,1.17831,1.17785,1.17813,454500002.0
2005-10-21 00:15:00,1.17785,1.17789,1.17741,1.17786,489599997.0
2005-10-21 00:20:00,1.1776,1.17814,1.17752,1.17769,453699999.0
2005-10-21 00:25:00,1.17767,1.17775,1.17732,1.17762,404100005.0
2005-10-21 00:30:00,1.17745,1.17785,1.17736,1.17758,402399994.0
2005-10-21 00:35:00,1.17737,1.1778,1.17705,1.17737,417700000.0
2005-10-21 00:40:00,1.17785,1.17785,1.1771,1.17735,314400000.0
2005-10-21 00:45:00,1.17755,1.17792,1.17751,1.17756,527999996.0
2005-10-21 00:50:00,1.17745,1.17787,1.17732,1.17769,356399998.0
2005-10-21 00:55:00,1.17748,1.17766,1.177,1.1771,547800005.0
2005-10-21 01:00:00,1.1771,1.17755,1.17705,1.17736,409099998.0
2005-10-21 01:05:00,1.17746,1.17746,1.17698,1.17715,339800003.0
2005-10-21 01:10:00,1.17712,1.17734,1.17705,1.17705,134799999.0
2005-10-21 01:15:00,1.17707,1.17745,1.17692,1.17699,260000000.0
2005-10-21 01:20:00,1.17702,1.17732,1.17691,1.17692,394399998.0
2005-10-21 01:25:00,1.17702,1.17726,1.17693,1.1772,243800004.0
2005-10-21 01:30:00,1.17717,1.1775,1.17717,1.1775,144999998.0
2005-10-21 01:35:00,1.17777,1.17788,1.17749,1.17782,690800001.0
2005-10-21 01:40:00,1.1777,1.17788,1.1777,1.1778,157400003.0
2005-10-21 01:45:00,1.17773,1.17792,1.17755,1.17781,297900003.0
2005-10-21 01:50:00,1.17777,1.17785,1.17705,1.1771,194699998.0
2005-10-21 01:55:00,1.17695,1.17703,1.17637,1.17666,316099996.0
2005-10-21 02:00:00,1.17663,1.17766,1.17662,1.17693,615500003.0
2005-10-21 02:05:00,1.17707,1.17767,1.17698,1.17731,393300005.0
2005-10-21 02:10:00,1.17731,1.17752,1.17715,1.1772,364800000.0
2005-10-21 02:15:00,1.17723,1.17725,1.17683,1.17702,538600002.0
2005-10-21 02:20:00,1.17697,1.17741,1.17668,1.17675,532800002.0
2005-10-21 02:25:00,1.17675,1.17697,1.17671,1.1769,244099999.0
2005-10-21 02:30:00,1.17692,1.17695,1.17675,1.1768,508000003.0
2005-10-21 02:35:00,1.17685,1.17705,1.17675,1.17688,233899999.0
2005-10-21 02:40:00,1.1767,1.1767,1.17599,1.17606,334300003.0
2005-10-21 02:45:00,1.17619,1.17623,1.17575,1.17588,363399999.0
2005-10-21 02:50:00,1.17578,1.17598,1.1753,1.17534,133200000.0
2005-10-21 02:55:00,1.17528,1.17576,1.17525,1.17539,347900003.0
2005-10-21 03:00:00,1.17537,1.17549,1.1752,1.17533,482600003.0
2005-10-21 03:05:00,1.17531,1.17531,1.17485,1.1749,303399999.0
2005-10-21 03:10:00,1.1749,1.17502,1.17472,1.17472,405199998.0
2005-10-21 03:15:00,1.17474,1.17482,1.17461,1.17477,508089995.0
2005-10-21 03:20:00,1.17479,1.17498,1.17473,1.17498,250299999.0
2005-10-21 03:25:00,1.17495,1.1753,1.17482,1.17503,364499996.0
2005-10-21 03:30:00,1.17527,1.17546,1.175,1.17515,426700001.0
2005-10-21 03:35:00,1.17505,1.1754,1.17498,1.17534,217399998.0
2005-10-21 03:40:00,1.17505,1.17539,1.17502,1.17503,338900003.0
2005-10-21 03:45:00,1.17508,1.17532,1.17495,1.17495,365699997.0
2005-10-21 03:50:00,1.17507,1.17534,1.17495,1.17517,289600002.0
2005-10-21 03:55:00,1.17516,1.17539,1.17501,1.17525,322600005.0
2005-10-21 04:00:00,1.17518,1.17564,1.17508,1.17508,405100003.0
2005-10-21 04:05:00,1.17522,1.17541,1.17498,1.17512,303490003.0
2005-10-21 04:10:00,1.1751,1.17569,1.175,1.17537,522700002.0
2005-10-21 04:15:00,1.17529,1.17546,1.1751,1.1752,182599998.0
2005-10-21 04:20:00,1.17555,1.1757,1.17519,1.17525,496999998.0
2005-10-21 04:25:00,1.17548,1.17588,1.17494,1.17494,607100003.0
2005-10-21 04:30:00,1.175,1.1753,1.17497,1.17521,441499998.0
2005-10-21 04:35:00,1.17526,1.17552,1.17522,1.17536,342399998.0
2005-10-21 04:40:00,1.17536,1.1763,1.17536,1.1763,378399999.0
2005-10-21 04:45:00,1.17624,1.17672,1.17588,1.17645,338900000.0
2005-10-21 04:50:00,1.17654,1.17693,1.17653,1.1766,471700004.0
2005-10-21 04:55:00,1.17678,1.17679,1.17653,1.17659,414600003.0
2005-10-21 05:00:00,1.1766,1.17668,1.1765,1.1766,165700000.0
2005-10-21 05:05:00,1.17668,1.1767,1.17653,1.17653,399400002.0
2005-10-21 05:10:00,1.17655,1.17676,1.17635,1.1764,363499998.0
2005-10-21 05:15:00,1.17636,1.17669,1.1763,1.17651,489400002.0
2005-10-21 05:20:00,1.17661,1.17662,1.1761,1.17636,469399998.0
2005-10-21 05:25:00,1.17641,1.17663,1.17615,1.17661,319800001.0
2005-10-21 05:30:00,1.17629,1.17655,1.17618,1.17641,497200002.0
2005-10-21 05:35:00,1.17654,1.17735,1.17654,1.17716,410700008.0
2005-10-21 05:40:00,1.17708,1.17741,1.17673,1.17683,397800002.0
2005-10-21 05:45:00,1.17682,1.17737,1.17682,1.17711,479599999.0
2005-10-21 05:50:00,1.17702,1.17725,1.1768,1.1769,428100004.0
2005-10-21 05:55:00,1.17688,1.17688,1.17548,1.17585,401100003.0
2005-10-21 06:00:00,1.17588,1.17622,1.17585,1.17595,304499993.0
2005-10-21 06:05:00,1.17619,1.17661,1.17587,1.17632,520600004.0
2005-10-21 06:10:00,1.17626,1.17667,1.176,1.1761,535600002.0
2005-10-21 06:15:00,1.1768,1.17682,1.17615,1.17677,566600004.0
2005-10-21 06:20:00,1.17681,1.17726,1.17678,1.17697,385700003.0
2005-10-21 06:25:00,1.17714,1.17724,1.17674,1.17708,499000001.0
2005-10-21 06:30:00,1.1772,1.17751,1.17693,1.17693,431999996.0
2005-10-21 06:35:00,1.1771,1.17727,1.17688,1.17715,595900003.0
2005-10-21 06:40:00,1.17713,1.17742,1.17674,1.17689,543299995.0
2005-10-21 06:45:00,1.17693,1.17702,1.17665,1.1767,525500003.0
2005-10-21 06:50:00,1.17665,1.17697,1.17627,1.17685,548299998.0
2005-10-21 06:55:00,1.17716,1.17722,1.17652,1.17683,381799999.0
2005-10-21 07:00:00,1.17683,1.17689,1.17657,1.1768,420700002.0
2005-10-21 07:05:00,1.17731,1.17731,1.17675,1.17675,396499997.0
2005-10-21 07:10:00,1.1768,1.1774,1.1768,1.17728,327899998.0
2005-10-21 07:15:00,1.17732,1.17732,1.17675,1.1768,425500001.0
2005-10-21 07:20:00,1.17675,1.17716,1.17675,1.17682,285199998.0
2005-10-21 07:25:00,1.17689,1.17715,1.17658,1.17664,375500000.0
2005-10-21 07:30:00,1.17647,1.17657,1.17639,1.1765,456199998.0
2005-10-21 07:35:00,1.17674,1.17688,1.17612,1.17682,328099999.0
2005-10-21 07:40:00,1.17685,1.17714,1.17678,1.17698,383599999.0
2005-10-21 07:45:00,1.17682,1.17713,1.17663,1.17679,409800002.0
2005-10-21 07:50:00,1.17655,1.17725,1.17655,1.17706,476699997.0
2005-10-21 07:55:00,1.1772,1.17721,1.17615,1.17615,180790001.0
2005-10-21 08:00:00,1.1761,1.17628,1.17575,1.17595,496800003.0
2005-10-21 08:05:00,1.1759,1.17643,1.17574,1.17574,457600000.0
2005-10-21 08:10:00,1.1758,1.1758,1.17524,1.17536,330100006.0
2005-10-21 08:15:00,1.17524,1.17545,1.17502,1.17535,382999999.0
2005-10-21 08:20:00,1.17548,1.17649,1.17548,1.17642,588200009.0
2005-10-21 08:25:00,1.17643,1.17651,1.17613,1.1763,308099999.0
2005-10-21 08:30:00,1.17634,1.17663,1.17634,1.17655,372790000.0
2005-10-21 08:35:00,1.17658,1.17687,1.17645,1.17678,291600002.0
2005-10-21 08:40:00,1.17687,1.17687,1.1764,1.17667,416800001.0
2005-10-21 08:45:00,1.17665,1.17675,1.17638,1.17655,252100003.0
2005-10-21 08:50:00,1.17645,1.17662,1.1764,1.17662,328400004.0
2005-10-21 08:55:00,1.1766,1.17665,1.17602,1.17645,559099993.0
2005-10-21 09:00:00,1.17598,1.1761,1.1757,1.17603,250599999.0
2005-10-21 09:05:00,1.17596,1.17597,1.17554,1.17596,229700004.0
2005-10-21 09:10:00,1.17605,1.17633,1.17571,1.1761,232000002.0
2005-10-21 09:15:00,1.17612,1.17659,1.17608,1.17658,445000001.0
2005-10-21 09:20:00,1.17606,1.17615,1.17579,1.17605,281499999.0
2005-10-21 09:25:00,1.17609,1.17615,1.17593,1.17598,320299998.0
2005-10-21 09:30:00,1.17611,1.17614,1.17582,1.17591,450999999.0
2005-10-21 09:35:00,1.17596,1.17597,1.17547,1.17547,546000003.0
2005-10-21 09:40:00,1.17544,1.17567,1.17521,1.17561,310900005.0
2005-10-21 09:45:00,1.17562,1.17563,1.17527,1.17527,381799997.0
2005-10-21 09:50:00,1.17519,1.17537,1.17488,1.17513,402100000.0
2005-10-21 09:55:00,1.1752,1.17525,1.17489,1.17525,491900001.0
2005-10-21 10:00:00,1.17523,1.17524,1.17498,1.17515,489600001.0
2005-10-21 10:05:00,1.17517,1.17537,1.1751,1.17532,356199997.0
2005-10-21 10:10:00,1.17528,1.17592,1.17528,1.17559,588700000.0
2005-10-21 10:15:00,1.17565,1.17575,1.17544,1.17547,626599996.0
2005-10-21 10:20:00,1.17546,1.17574,1.1753,1.1756,359200000.0
2005-10-21 10:25:00,1.17555,1.17555,1.17459,1.17488,556800005.0
2005-10-21 10:30:00,1.17497,1.17535,1.17497,1.17501,328889998.0
2005-10-21 10:35:00,1.17492,1.17509,1.17454,1.17458,601200002.0
2005-10-21 10:40:00,1.17451,1.17458,1.17445,1.17453,303000001.0
2005-10-21 10:45:00,1.17458,1.17465,1.17444,1.17457,430500004.0
2005-10-21 10:50:00,1.17453,1.17472,1.1744,1.17465,371600001.0
2005-10-21 10:55:00,1.17465,1.17485,1.17453,1.17462,444000001.0
2005-10-21 11:00:00,1.17453,1.17489,1.17453,1.1748,548400000.0
2005-10-21 11:05:00,1.17477,1.17488,1.17462,1.17482,377199999.0
2005-10-21 11:10:00,1.1748,1.17502,1.17473,1.1749,524100004.0
2005-10-21 11:15:00,1.17493,1.17601,1.17493,1.17593,567699997.0
2005-10-21 11:20:00,1.17601,1.17647,1.17576,1.17641,450599997.0
2005-10-21 11:25:00,1.17645,1.17645,1.17612,1.17612,457100006.0
2005-10-21 11:30:00,1.17622,1.1763,1.17598,1.1762,540100000.0
2005-10-21 11:35:00,1.17614,1.17614,1.17522,1.17547,496200006.0
2005-10-21 11:40:00,1.17542,1.17571,1.1752,1.17548,578299993.0
2005-10-21 11:45:00,1.17555,1.17596,1.1755,1.17565,395000003.0
2005-10-21 11:50:00,1.17561,1.17561,1.17496,1.17525,492000002.0
2005-10-21 11:55:00,1.17531,1.17585,1.17515,1.1758,613000006.0
2005-10-21 12:00:00,1.17585,1.17585,1.17553,1.17575,365199997.0
2005-10-21 12:05:00,1.17575,1.17578,1.1751,1.1752,477599999.0
2005-10-21 12:10:00,1.17527,1.17605,1.17525,1.17587,407699999.0
2005-10-21 12:15:00,1.17584,1.17598,1.17573,1.17598,506500005.0
2005-10-21 12:20:00,1.17598,1.17633,1.17585,1.17595,573000001.0
2005-10-21 12:25:00,1.17598,1.17615,1.17582,1.17596,566700001.0
2005-10-21 12:30:00,1.17606,1.17648,1.17606,1.17633,358300000.0
2005-10-21 12:35:00,1.17645,1.17645,1.1763,1.1764,353700002.0
2005-10-21 12:40:00,1.17643,1.17645,1.17624,1.17631,436099999.0
2005-10-21 12:45:00,1.17632,1.17665,1.17625,1.17653,215100004.0
2005-10-21 12:50:00,1.17657,1.17675,1.17648,1.17648,340299995.0
2005-10-21 12:55:00,1.17646,1.17668,1.17645,1.17668,522500004.0
2005-10-21 13:00:00,1.17662,1.17679,1.17659,1.17668,466399999.0
2005-10-21 13:05:00,1.17672,1.17713,1.17671,1.17672,338499999.0
2005-10-21 13:10:00,1.17662,1.17664,1.1762,1.17637,236200000.0
2005-10-21 13:15:00,1.17633,1.17665,1.17632,1.17665,293200001.0
2005-10-21 13:20:00,1.17668,1.17705,1.17668,1.17705,474800007.0
2005-10-21 13:25:00,1.17704,1.17738,1.17704,1.17732,588299999.0
2005-10-21 13:30:00,1.17741,1.17799,1.17733,1.17744,352499999.0
2005-10-21 13:35:00,1.1774,1.17773,1.17733,1.17759,460200000.0
2005-10-21 13:40:00,1.1776,1.1779,1.1776,1.17775,585000000.0
2005-10-21 13:45:00,1.17775,1.17796,1.17764,1.17792,480700006.0
2005-10-21 13:50:00,1.17793,1.17794,1.17736,1.17772,416700000.0
2005-10-21 13:55:00,1.17783,1.17873,1.17783,1.17832,415690000.0
2005-10-21 14:00:00,1.17841,1.17894,1.17835,1.17894,458500000.0
2005-10-21 14:05:00,1.17895,1.17923,1.17881,1.17908,257200000.0
2005-10-21 14:10:00,1.17927,1.17935,1.17864,1.17864,618900001.0
2005-10-21 14:15:00,1.17861,1.1789,1.17861,1.1789,351200002.0
2005-10-21 14:20:00,1.17884,1.17884,1.17835,1.17842,336200004.0
2005-10-21 14:25:00,1.17823,1.17829,1.17792,1.17792,396400004.0
2005-10-21 14:30:00,1.1781,1.17936,1.1781,1.1791,411699999.0
2005-10-21 14:35:00,1.17908,1.17908,1.1782,1.1786,402199999.0
2005-10-21 14:40:00,1.17858,1.1792,1.17858,1.17912,470399996.0
2005-10-21 14:45:00,1.17908,1.17911,1.17868,1.17895,352999998.0
2005-10-21 14:50:00,1.17911,1.17913,1.17838,1.17857,614800009.0
2005-10-21 14:55:00,1.17868,1.17968,1.17866,1.17952,497999997.0
2005-10-21 15:00:00,1.17954,1.17987,1.17909,1.17981,334399998.0
2005-10-21 15:05:00,1.17985,1.18077,1.17973,1.18056,486199997.0
2005-10-21 15:10:00,1.1805,1.1805,1.18018,1.18035,506699996.0
2005-10-21 15:15:00,1.18035,1.18059,1.18023,1.18045,403700000.0
2005-10-21 15:20:00,1.18047,1.18133,1.18047,1.18124,471299999.0
2005-10-21 15:25:00,1.18125,1.18133,1.18085,1.18115,425500002.0
2005-10-21 15:30:00,1.18104,1.18108,1.1805,1.18074,386400003.0
2005-10-21 15:35:00,1.18073,1.18119,1.18071,1.18088,468600004.0
2005-10-21 15:40:00,1.18089,1.18113,1.18073,1.18106,520600000.0
2005-10-21 15:45:00,1.18113,1.18122,1.18068,1.18079,381600007.0
2005-10-21 15:50:00,1.18085,1.18127,1.18038,1.18127,345699998.0
2005-10-21 15:55:00,1.18153,1.18153,1.18093,1.18109,396199995.0
2005-10-21 16:00:00,1.18098,1.18109,1.18059,1.18059,356699999.0
2005-10-21 16:05:00,1.18059,1.18097,1.18051,1.1809,542599998.0
2005-10-21 16:10:00,1.18097,1.18118,1.18077,1.1808,359000004.0
2005-10-21 16:15:00,1.18085,1.18141,1.18085,1.18135,235299997.0
2005-10-21 16:20:00,1.18157,1.18259,1.18157,1.18255,571800005.0
2005-10-21 16:25:00,1.18262,1.18276,1.18221,1.18221,402800002.0
2005-10-21 16:30:00,1.18223,1.18261,1.18212,1.18253,472099994.0
2005-10-21 16:35:00,1.18273,1.18287,1.18225,1.18241,555599998.0
2005-10-21 16:40:00,1.1825,1.18311,1.18238,1.18307,461999998.0
2005-10-21 16:45:00,1.18316,1.18368,1.18311,1.18362,635700005.0
2005-10-21 16:50:00,1.18353,1.18353,1.18281,1.1829,701999996.0
2005-10-21 16:55:00,1.18286,1.1839,1.18285,1.1839,401100008.0
2005-10-21 17:00:00,1.18397,1.18397,1.18345,1.18352,429200000.0
2005-10-21 17:05:00,1.1836,1.18379,1.18331,1.18349,481599998.0
2005-10-21 17:10:00,1.18345,1.18423,1.18344,1.18386,386200003.0
2005-10-21 17:15:00,1.18398,1.18459,1.18398,1.18444,341599997.0
2005-10-21 17:20:00,1.18439,1.1847,1.18399,1.18466,415700001.0
2005-10-21 17:25:00,1.18458,1.18478,1.18439,1.18478,383200001.0
2005-10-21 17:30:00,1.18488,1.18516,1.18459,1.18471,586600002.0
2005-10-21 17:35:00,1.18465,1.18514,1.18422,1.18511,452700004.0
2005-10-21 17:40:00,1.18504,1.18525,1.18473,1.18521,370599995.0
2005-10-21 17:45:00,1.18524,1.18546,1.18497,1.18508,354600000.0
2005-10-21 17:50:00,1.18497,1.18497,1.1843,1.18482,314299998.0
2005-10-21 17:55:00,1.18477,1.18492,1.18406,1.18413,408099997.0
2005-10-21 18:00:00,1.18417,1.18466,1.18409,1.1842,3016200010.0
2005-10-21 18:05:00,1.18417,1.18466,1.18403,1.18436,4154800020.0
2005-10-21 18:10:00,1.18443,1.18481,1.18443,1.1848,2512700003.0
2005-10-21 18:15:00,1.18475,1.18485,1.18374,1.18399,2946100017.0
2005-10-21 18:20:00,1.1841,1.18447,1.18387,1.18406,2191100008.0
2005-10-21 18:25:00,1.18404,1.18451,1.18382,1.18442,2677299993.0
2005-10-21 18:30:00,1.18435,1.18435,1.18367,1.18395,2545500011.0
2005-10-21 18:35:00,1.18399,1.18418,1.18396,1.18418,1284099992.0
2005-10-21 18:40:00,1.18418,1.18424,1.18364,1.18378,2329000008.0
2005-10-21 18:45:00,1.18383,1.18398,1.18343,1.18379,966500003.0
2005-10-21 18:50:00,1.18372,1.18395,1.1837,1.18388,1096399993.0
2005-10-21 18:55:00,1.18381,1.18389,1.18367,1.18379,1839100002.0
2005-10-21 19:00:00,1.18387,1.18418,1.18387,1.18405,1217200012.0
2005-10-21 19:05:00,1.18408,1.18474,1.18408,1.18445,1972599997.0
2005-10-21 19:10:00,1.18452,1.18463,1.18433,1.18463,1170400003.0
2005-10-21 19:15:00,1.18462,1.18484,1.1846,1.18477,1691900005.0
2005-10-21 19:20:00,1.18477,1.18573,1.18466,1.18568,506099999.0
2005-10-21 19:25:00,1.1857,1.18576,1.18521,1.18562,841500002.0
2005-10-21 19:30:00,1.1857,1.18605,1.18557,1.18562,585299999.0
2005-10-21 19:35:00,1.18558,1.18575,1.18549,1.18575,1384200007.0
2005-10-21 19:40:00,1.18575,1.18645,1.18568,1.18637,812200005.0
2005-10-21 19:45:00,1.18655,1.18725,1.18655,1.1871,670100001.0
2005-10-21 19:50:00,1.18708,1.18741,1.1869,1.18725,362800002.0
2005-10-21 19:55:00,1.18723,1.18723,1.18645,1.18653,975500001.0
2005-10-21 20:00:00,1.1867,1.18677,1.18653,1.18658,894500003.0
2005-10-21 20:05:00,1.1865,1.1865,1.18604,1.18606,980400000.0
2005-10-21 20:10:00,1.18602,1.1861,1.18583,1.18598,1221900005.0
2005-10-21 20:15:00,1.18603,1.18604,1.18507,1.18515,1831099996.0
2005-10-21 20:20:00,1.18512,1.18564,1.1851,1.18555,1838400000.0
2005-10-21 20:25:00,1.18559,1.18559,1.18505,1.18506,1692700005.0
2005-10-21 20:30:00,1.18503,1.1851,1.18474,1.18493,1434400000.0
2005-10-21 20:35:00,1.185,1.18542,1.18492,1.18542,1481500006.0
2005-10-21 20:40:00,1.18539,1.18556,1.18522,1.18547,1550499999.0
2005-10-21 20:45:00,1.18549,1.18588,1.18544,1.18557,1046499996.0
2005-10-21 20:50:00,1.18552,1.18598,1.18552,1.18592,1118699995.0
2005-10-21 20:55:00,1.186,1.18658,1.18582,1.18645,1784300000.0
2005-10-21 21:00:00,1.18645,1.18675,1.18619,1.18658,2489600010.0
2005-10-21 21:05:00,1.18652,1.18652,1.18596,1.1861,1885300005.0
2005-10-21 21:10:00,1.18605,1.1863,1.1857,1.18627,1742600004.0
2005-10-21 21:15:00,1.18624,1.18686,1.18612,1.18683,423599999.0
2005-10-21 21:20:00,1.18685,1.18687,1.1866,1.1866,325500000.0
2005-10-21 21:25:00,1.18668,1.18737,1.18661,1.18705,852600006.0
2005-10-21 21:30:00,1.18712,1.18762,1.18709,1.1874,560799996.0
2005-10-21 21:35:00,1.1874,1.18787,1.18731,1.18785,786099999.0
2005-10-21 21:40:00,1.18794,1.188,1.18752,1.1876,600700003.0
2005-10-21 21:45:00,1.1876,1.1876,1.18729,1.18741,717599996.0
2005-10-21 21:50:00,1.18737,1.18748,1.18725,1.18725,584200000.0
2005-10-21 21:55:00,1.1873,1.18808,1.18728,1.18793,479499995.0
2005-10-21 22:00:00,1.18787,1.18789,1.18737,1.18741,1163700005.0
2005-10-21 22:05:00,1.18744,1.18764,1.18735,1.18753,697200000.0
2005-10-21 22:10:00,1.1874,1.1874,1.18699,1.18703,668800000.0
2005-10-21 22:15:00,1.1871,1.1873,1.18675,1.1868,439900005.0
2005-10-21 22:20:00,1.18681,1.18752,1.18681,1.18738,625600003.0
2005-10-21 22:25:00,1.18741,1.18762,1.18725,1.18725,587700001.0
2005-10-21 22:30:00,1.18725,1.18735,1.1872,1.1873,663999997.0
2005-10-21 22:35:00,1.18735,1.18754,1.18713,1.18735,693199999.0
2005-10-21 22:40:00,1.18748,1.18754,1.1873,1.18737,563700002.0
2005-10-21 22:45:00,1.18735,1.18741,1.18724,1.18735,354300002.0
2005-10-21 22:50:00,1.18738,1.18743,1.18713,1.18715,461700005.0
2005-10-21 22:55:00,1.1872,1.1877,1.1871,1.18762,603900005.0
2005-10-24 00:00:00,1.1873,1.1877,1.1873,1.1877,373499994.0
2005-10-24 00:05:00,1.1877,1.1877,1.1875,1.1875,124499998.0
2005-10-24 00:10:00,1.1875,1.1875,1.1873,1.1873,248999996.0
2005-10-24 00:15:00,1.1875,1.1875,1.1875,1.1875,124499998.0
2005-10-24 00:20:00,1.1873,1.1873,1.1871,1.1871,373499994.0
2005-10-24 00:25:00,1.1871,1.1871,1.1871,1.1871,248999996.0
2005-10-24 00:30:00,1.1869,1.1869,1.1867,1.1867,248999996.0
2005-10-24 00:45:00,1.1866,1.1866,1.1866,1.1866,124499998.0
2005-10-24 00:55:00,1.1867,1.1867,1.1865,1.1866,248999996.0
2005-10-24 01:00:00,1.1865,1.1865,1.1863,1.1865,248999996.0
2005-10-24 01:05:00,1.1864,1.1866,1.1864,1.1866,373499994.0
2005-10-24 01:10:00,1.1867,1.1867,1.1863,1.1864,497999992.0
2005-10-24 01:15:00,1.1865,1.1866,1.1864,1.1866,248999996.0
2005-10-24 01:20:00,1.1864,1.1864,1.1863,1.1864,248999996.0
2005-10-24 01:25:00,1.1862,1.1862,1.186,1.186,248999996.0
2005-10-24 01:30:00,1.1862,1.1863,1.186,1.1862,497999992.0
2005-10-24 01:35:00,1.186,1.1864,1.186,1.1864,373499994.0
2005-10-24 01:45:00,1.1862,1.1862,1.1862,1.1862,124499998.0
2005-10-24 01:50:00,1.1864,1.1864,1.1858,1.186,373499994.0
2005-10-24 01:55:00,1.186,1.186,1.1856,1.1858,373499994.0
2005-10-24 02:00:00,1.18563,1.18591,1.18556,1.18582,483900004.0
2005-10-24 02:05:00,1.18598,1.18639,1.1859,1.18605,332100001.0
2005-10-24 02:10:00,1.18599,1.18618,1.18567,1.18567,260600000.0
2005-10-24 02:15:00,1.18597,1.18597,1.1855,1.1856,259499997.0
2005-10-24 02:20:00,1.18565,1.18598,1.18545,1.18557,333000001.0
2005-10-24 02:25:00,1.18558,1.18639,1.18558,1.18605,212400002.0
2005-10-24 02:30:00,1.18598,1.18614,1.18571,1.18598,435300003.0
2005-10-24 02:35:00,1.18585,1.18619,1.18555,1.18569,279999999.0
2005-10-24 02:40:00,1.18557,1.1864,1.18556,1.18611,543799999.0
2005-10-24 02:45:00,1.18578,1.18621,1.1857,1.186,464000002.0
2005-10-24 02:50:00,1.18607,1.1862,1.18585,1.18585,298299995.0
2005-10-24 02:55:00,1.1858,1.18624,1.18559,1.18575,444299996.0
2005-10-24 03:00:00,1.1856,1.18602,1.18535,1.18553,555900006.0
2005-10-24 03:05:00,1.18574,1.18576,1.18545,1.18558,434299998.0
2005-10-24 03:10:00,1.18592,1.18604,1.18555,1.18576,550000003.0
2005-10-24 03:15:00,1.18557,1.18617,1.18555,1.1856,236699999.0
2005-10-24 03:20:00,1.18573,1.1862,1.1856,1.18586,296100002.0
2005-10-24 03:25:00,1.18591,1.1863,1.18589,1.18591,458500003.0
2005-10-24 03:30:00,1.18598,1.18645,1.18587,1.18595,351899997.0
2005-10-24 03:35:00,1.18585,1.18642,1.18585,1.18614,244099997.0
2005-10-24 03:40:00,1.18612,1.18659,1.18594,1.18659,380799995.0
2005-10-24 03:45:00,1.18609,1.18624,1.18578,1.18578,590200001.0
2005-10-24 03:50:00,1.18586,1.18608,1.18553,1.18568,347100000.0
2005-10-24 03:55:00,1.18568,1.18587,1.18545,1.18575,317700003.0
2005-10-24 04:00:00,1.18564,1.18574,1.18535,1.1854,198799998.0
2005-10-24 04:05:00,1.18536,1.18565,1.18533,1.18555,479699997.0
2005-10-24 04:10:00,1.18555,1.18586,1.18534,1.18545,474400002.0
2005-10-24 04:15:00,1.18558,1.18578,1.18542,1.18553,374200002.0
2005-10-24 04:20:00,1.1857,1.18582,1.1854,1.18545,515200002.0
2005-10-24 04:25:00,1.18554,1.18589,1.18553,1.18565,423500004.0
2005-10-24 04:30:00,1.18555,1.18603,1.18546,1.18599,313200000.0
2005-10-24 04:35:00,1.18602,1.18626,1.18567,1.18594,495799999.0
2005-10-24 04:40:00,1.18588,1.18601,1.18548,1.1855,349300003.0
2005-10-24 04:45:00,1.18545,1.18576,1.18545,1.18565,568200004.0
2005-10-24 04:50:00,1.18587,1.18592,1.18554,1.18575,515399996.0
2005-10-24 04:55:00,1.18568,1.18605,1.18554,1.18575,483200002.0
2005-10-24 05:00:00,1.18618,1.18623,1.18567,1.18623,280599997.0
2005-10-24 05:05:00,1.1866,1.18668,1.18602,1.18629,583799998.0
2005-10-24 05:10:00,1.18595,1.1865,1.18595,1.18642,633299999.0
2005-10-24 05:15:00,1.18637,1.18643,1.18592,1.18597,518300003.0
2005-10-24 05:20:00,1.18594,1.18615,1.18579,1.18592,369099997.0
2005-10-24 05:25:00,1.1858,1.18621,1.1858,1.18595,378899997.0
2005-10-24 05:30:00,1.18596,1.18659,1.18591,1.18591,273700000.0
2005-10-24 05:35:00,1.1859,1.18612,1.18574,1.18595,308100003.0
2005-10-24 05:40:00,1.18587,1.18613,1.18572,1.18602,352299997.0
2005-10-24 05:45:00,1.1857,1.18585,1.1857,1.18583,277800001.0
2005-10-24 05:50:00,1.1858,1.18606,1.18572,1.1858,428600003.0
2005-10-24 05:55:00,1.1858,1.18609,1.18574,1.18575,436200001.0
2005-10-24 06:00:00,1.18573,1.18598,1.1855,1.18553,530589999.0
2005-10-24 06:05:00,1.18568,1.18595,1.18554,1.18565,459200001.0
2005-10-24 06:10:00,1.18568,1.18579,1.18528,1.18551,466399998.0
2005-10-24 06:15:00,1.18559,1.18597,1.18546,1.18563,652199999.0
2005-10-24 06:20:00,1.18557,1.18574,1.18535,1.18574,431800005.0
2005-10-24 06:25:00,1.18568,1.18589,1.18539,1.18586,438599999.0
2005-10-24 06:30:00,1.18552,1.18584,1.1854,1.18542,240500003.0
2005-10-24 06:35:00,1.18535,1.18559,1.18525,1.18538,485300000.0
2005-10-24 06:40:00,1.18567,1.18567,1.18522,1.18525,477000001.0
2005-10-24 06:45:00,1.1853,1.18543,1.18525,1.18528,222799997.0
2005-10-24 06:50:00,1.18537,1.18562,1.18515,1.1854,496000002.0
2005-10-24 06:55:00,1.18546,1.18574,1.18531,1.18551,367299999.0
2005-10-24 07:00:00,1.18535,1.18572,1.18535,1.18555,532100003.0
2005-10-24 07:05:00,1.18542,1.18609,1.18542,1.18575,323799997.0
2005-10-24 07:10:00,1.18577,1.18622,1.18567,1.18592,393200004.0
2005-10-24 07:15:00,1.18598,1.18619,1.18547,1.18561,383199999.0
2005-10-24 07:20:00,1.18551,1.18582,1.18551,1.18575,268199994.0
2005-10-24 07:25:00,1.18597,1.18607,1.18566,1.18574,566300002.0
2005-10-24 07:30:00,1.18568,1.18611,1.18568,1.18578,334400000.0
2005-10-24 07:35:00,1.18582,1.18631,1.18582,1.18606,638900002.0
2005-10-24 07:40:00,1.18575,1.1858,1.1856,1.18575,320800004.0
2005-10-24 07:45:00,1.18564,1.18606,1.18564,1.18584,580700014.0
2005-10-24 07:50:00,1.18575,1.18575,1.18548,1.18548,315700004.0
2005-10-24 07:55:00,1.18552,1.18558,1.18533,1.1854,241900000.0
2005-10-24 08:00:00,1.18534,1.18573,1.18534,1.18545,294900003.0
2005-10-24 08:05:00,1.18565,1.1857,1.18483,1.18483,456100005.0
2005-10-24 08:10:00,1.18497,1.18508,1.18475,1.18484,494700005.0
2005-10-24 08:15:00,1.18483,1.18527,1.18478,1.18523,426500000.0
2005-10-24 08:20:00,1.18521,1.18525,1.18505,1.18512,473100003.0
2005-10-24 08:25:00,1.18522,1.18535,1.18477,1.18477,407100002.0
2005-10-24 08:30:00,1.1847,1.18532,1.18465,1.18532,326800002.0
2005-10-24 08:35:00,1.1855,1.18579,1.18531,1.18537,303700002.0
2005-10-24 08:40:00,1.18514,1.18542,1.18475,1.18542,274200001.0
2005-10-24 08:45:00,1.1854,1.18542,1.18491,1.18515,164600000.0
2005-10-24 08:50:00,1.18505,1.18526,1.18505,1.18518,393300001.0
2005-10-24 08:55:00,1.18506,1.18506,1.18462,1.1848,605000004.0
2005-10-24 09:00:00,1.18476,1.18479,1.18462,1.1847,241200001.0
2005-10-24 09:05:00,1.1847,1.1847,1.18455,1.18465,303899998.0
2005-10-24 09:10:00,1.1846,1.18465,1.18453,1.18454,343500005.0
2005-10-24 09:15:00,1.1845,1.18455,1.18443,1.18445,267999999.0
2005-10-24 09:20:00,1.18454,1.18515,1.18449,1.18505,284699997.0
2005-10-24 09:25:00,1.1851,1.18533,1.18502,1.18531,180599998.0
2005-10-24 09:30:00,1.18534,1.18555,1.18534,1.18555,179700003.0
2005-10-24 09:35:00,1.1856,1.18585,1.1855,1.18585,341600004.0
2005-10-24 09:40:00,1.18605,1.18641,1.18598,1.18616,414100001.0
2005-10-24 09:45:00,1.18615,1.18628,1.18604,1.18604,156100001.0
2005-10-24 09:50:00,1.18591,1.18594,1.18533,1.18535,324900003.0
2005-10-24 09:55:00,1.1854,1.1857,1.18538,1.18556,449500001.0
2005-10-24 10:00:00,1.18545,1.18555,1.18542,1.18545,541400001.0
2005-10-24 10:05:00,1.18547,1.18555,1.1854,1.18548,230600005.0
2005-10-24 10:10:00,1.18545,1.18572,1.18545,1.18552,321400003.0
2005-10-24 10:15:00,1.18555,1.18555,1.18507,1.18507,652699999.0
2005-10-24 10:20:00,1.18507,1.18539,1.18485,1.1852,587300001.0
2005-10-24 10:25:00,1.1852,1.18535,1.18512,1.18528,459900003.0
2005-10-24 10:30:00,1.18528,1.1855,1.18526,1.1854,403300003.0
2005-10-24 10:35:00,1.18532,1.18562,1.18532,1.18557,754400003.0
2005-10-24 10:40:00,1.18554,1.18599,1.18544,1.18594,432400003.0
2005-10-24 10:45:00,1.18602,1.18687,1.18602,1.18675,588499995.0
2005-10-24 10:50:00,1.18673,1.18675,1.18644,1.18674,451500003.0
2005-10-24 10:55:00,1.18673,1.18695,1.1866,1.1868,436500002.0
2005-10-24 11:00:00,1.18673,1.18718,1.18673,1.18718,460300001.0
2005-10-24 11:05:00,1.1872,1.18732,1.18715,1.1873,295900002.0
2005-10-24 11:10:00,1.1873,1.18775,1.18723,1.18762,598899997.0
2005-10-24 11:15:00,1.18762,1.18803,1.18755,1.18794,588299999.0
2005-10-24 11:20:00,1.1879,1.18797,1.18766,1.18776,353400000.0
2005-10-24 11:25:00,1.18785,1.18812,1.18773,1.18807,597700004.0
2005-10-24 11:30:00,1.18822,1.18851,1.18818,1.18835,599000009.0
2005-10-24 11:35:00,1.18837,1.18837,1.18815,1.18825,672800003.0
2005-10-24 11:40:00,1.18818,1.18841,1.18807,1.18816,558800005.0
2005-10-24 11:45:00,1.18828,1.18835,1.18822,1.18825,419900001.0
2005-10-24 11:50:00,1.18831,1.18855,1.18829,1.18831,781799996.0
2005-10-24 11:55:00,1.18837,1.1884,1.18825,1.18832,490900002.0
2005-10-24 12:00:00,1.18831,1.18836,1.18809,1.18832,459700000.0
2005-10-24 12:05:00,1.18827,1.18878,1.18819,1.18878,419699999.0
2005-10-24 12:10:00,1.18884,1.18918,1.18884,1.18911,571400006.0
2005-10-24 12:15:00,1.18915,1.19032,1.18915,1.1903,609400000.0
2005-10-24 12:20:00,1.19037,1.19061,1.19021,1.19045,519500003.0
2005-10-24 12:25:00,1.1907,1.19165,1.1906,1.19133,530399996.0
2005-10-24 12:30:00,1.19125,1.19136,1.19096,1.19132,526700006.0
2005-10-24 12:35:00,1.19148,1.19187,1.19135,1.19135,343299997.0
2005-10-24 12:40:00,1.19139,1.19204,1.19133,1.1918,574599998.0
2005-10-24 12:45:00,1.19167,1.19208,1.19155,1.19186,503999999.0
2005-10-24 12:50:00,1.19185,1.19204,1.19151,1.19151,361900002.0
2005-10-24 12:55:00,1.19145,1.19182,1.19134,1.19173,357799995.0
2005-10-24 13:00:00,1.19167,1.19197,1.19156,1.19165,642800000.0
2005-10-24 13:05:00,1.19172,1.19195,1.1916,1.19166,337500006.0
2005-10-24 13:10:00,1.19167,1.1917,1.1915,1.1915,223300000.0
2005-10-24 13:15:00,1.19145,1.19155,1.19126,1.1914,247800001.0
2005-10-24 13:20:00,1.19131,1.19137,1.19114,1.19135,245400002.0
2005-10-24 13:25:00,1.19135,1.19144,1.19077,1.19077,324100001.0
2005-10-24 13:30:00,1.19086,1.19111,1.1905,1.19054,264799999.0
2005-10-24 13:35:00,1.19063,1.19091,1.19059,1.19083,434100001.0
2005-10-24 13:40:00,1.19087,1.19134,1.19078,1.19128,508299996.0
2005-10-24 13:45:00,1.19134,1.19165,1.19119,1.19158,350500002.0
2005-10-24 13:50:00,1.19158,1.19158,1.19139,1.19146,429000001.0
2005-10-24 13:55:00,1.1914,1.19152,1.19116,1.19139,433400003.0
2005-10-24 14:00:00,1.19135,1.19156,1.19118,1.19151,491700002.0
2005-10-24 14:05:00,1.19143,1.19151,1.19102,1.1911,454499996.0
2005-10-24 14:10:00,1.19111,1.19111,1.19064,1.1909,537199997.0
2005-10-24 14:15:00,1.19083,1.1909,1.19067,1.19082,288999999.0
2005-10-24 14:20:00,1.19081,1.19087,1.18949,1.18952,312500001.0
2005-10-24 14:25:00,1.18965,1.1905,1.18965,1.19037,503500008.0
2005-10-24 14:30:00,1.19034,1.19059,1.19032,1.19043,304800003.0
2005-10-24 14:35:00,1.1903,1.191,1.18996,1.19069,490899999.0
2005-10-24 14:40:00,1.19062,1.19094,1.19048,1.19083,483500000.0
2005-10-24 14:45:00,1.19068,1.1911,1.19061,1.19097,512400004.0
2005-10-24 14:50:00,1.19105,1.19105,1.19067,1.1909,488900000.0
2005-10-24 14:55:00,1.19097,1.19142,1.1909,1.19115,506599998.0
2005-10-24 15:00:00,1.19108,1.19108,1.1906,1.19095,442600002.0
2005-10-24 15:05:00,1.19104,1.19165,1.19101,1.19165,363900003.0
2005-10-24 15:10:00,1.19155,1.19209,1.19144,1.1915,562500001.0
2005-10-24 15:15:00,1.19154,1.19173,1.19132,1.19142,381200005.0
2005-10-24 15:20:00,1.19166,1.19201,1.19157,1.19157,455200000.0
2005-10-24 15:25:00,1.19152,1.19152,1.1905,1.19059,497000000.0
2005-10-24 15:30:00,1.1904,1.19057,1.18986,1.19057,465699999.0
2005-10-24 15:35:00,1.1906,1.1906,1.1903,1.19053,505600006.0
2005-10-24 15:40:00,1.19048,1.19055,1.1901,1.19038,326100003.0
2005-10-24 15:45:00,1.19046,1.19051,1.19002,1.1902,534800004.0
2005-10-24 15:50:00,1.19013,1.19113,1.19013,1.19113,303900005.0
2005-10-24 15:55:00,1.19121,1.19125,1.19068,1.19109,539099994.0
2005-10-24 16:00:00,1.1912,1.19171,1.1912,1.19136,391000004.0
2005-10-24 16:05:00,1.19136,1.19136,1.19062,1.19103,384889996.0
2005-10-24 16:10:00,1.19109,1.19109,1.19015,1.19029,389699994.0
2005-10-24 16:15:00,1.19035,1.19048,1.18994,1.19001,385399999.0
2005-10-24 16:20:00,1.19004,1.19004,1.18893,1.18957,500400003.0
2005-10-24 16:25:00,1.18958,1.19042,1.18954,1.19009,401900003.0
2005-10-24 16:30:00,1.1901,1.1901,1.18976,1.18979,405700001.0
2005-10-24 16:35:00,1.18993,1.1901,1.18972,1.18985,384800000.0
2005-10-24 16:40:00,1.18978,1.18983,1.18903,1.18948,255100000.0
2005-10-24 16:45:00,1.18947,1.1897,1.18947,1.18965,376900005.0
2005-10-24 16:50:00,1.18958,1.18974,1.18931,1.18937,500699998.0
2005-10-24 16:55:00,1.18936,1.1895,1.18888,1.1895,275399998.0
2005-10-24 17:00:00,1.18948,1.18953,1.18912,1.18912,429099996.0
2005-10-24 17:05:00,1.18903,1.1893,1.18869,1.18909,288800001.0
2005-10-24 17:10:00,1.18905,1.18917,1.18828,1.18828,432499997.0
2005-10-24 17:15:00,1.18822,1.18869,1.18822,1.18846,330200000.0
2005-10-24 17:20:00,1.18837,1.18915,1.18833,1.18915,348699999.0
2005-10-24 17:25:00,1.18914,1.18944,1.18892,1.18932,556799997.0
2005-10-24 17:30:00,1.18928,1.1893,1.18909,1.18919,361700002.0
2005-10-24 17:35:00,1.18915,1.18925,1.18844,1.18863,539490000.0
2005-10-24 17:40:00,1.18867,1.18873,1.18811,1.18828,388300000.0
2005-10-24 17:45:00,1.18822,1.18822,1.1872,1.18728,240699998.0
2005-10-24 17:50:00,1.18715,1.18778,1.18701,1.18778,314399997.0
2005-10-24 17:55:00,1.18788,1.18905,1.18788,1.18896,394999998.0
2005-10-24 18:00:00,1.18883,1.18904,1.1874,1.18759,3025890010.0
2005-10-24 18:05:00,1.18756,1.18783,1.18719,1.18771,4109899996.0
2005-10-24 18:10:00,1.18782,1.18828,1.18771,1.18828,2621400014.0
2005-10-24 18:15:00,1.18816,1.18833,1.18772,1.1878,3051700011.0
2005-10-24 18:20:00,1.18784,1.18817,1.18753,1.18807,1902800007.0
2005-10-24 18:25:00,1.18803,1.1881,1.18741,1.18744,2733390008.0
2005-10-24 18:30:00,1.18742,1.18787,1.18722,1.18781,2655300008.0
2005-10-24 18:35:00,1.18785,1.18882,1.18772,1.1887,1594789999.0
2005-10-24 18:40:00,1.18868,1.18881,1.18831,1.1888,2286500008.0
2005-10-24 18:45:00,1.18883,1.18886,1.1881,1.1881,1064100000.0
2005-10-24 18:50:00,1.1881,1.18871,1.1881,1.18833,1196500010.0
2005-10-24 18:55:00,1.18828,1.18828,1.18795,1.18795,1764599997.0
2005-10-24 19:00:00,1.1879,1.1879,1.18708,1.18732,1143300007.0
2005-10-24 19:05:00,1.18735,1.18817,1.18732,1.18812,1945099990.0
2005-10-24 19:10:00,1.18818,1.18885,1.18803,1.18833,1103700003.0
2005-10-24 19:15:00,1.18829,1.18889,1.18819,1.18863,1638200013.0
2005-10-24 19:20:00,1.1886,1.18863,1.18824,1.18837,822000006.0
2005-10-24 19:25:00,1.18838,1.18838,1.18809,1.18812,855799998.0
2005-10-24 19:30:00,1.18815,1.1884,1.18805,1.18821,623399995.0
2005-10-24 19:35:00,1.18816,1.18822,1.18792,1.18822,1429300004.0
2005-10-24 19:40:00,1.18825,1.1883,1.18804,1.18817,938400008.0
2005-10-24 19:45:00,1.18818,1.18827,1.18785,1.18785,376399999.0
2005-10-24 19:50:00,1.18769,1.18769,1.18735,1.1875,327100002.0
2005-10-24 19:55:00,1.18755,1.18789,1.18729,1.18784,845899996.0
2005-10-24 20:00:00,1.18788,1.18797,1.18778,1.18778,704399998.0
2005-10-24 20:05:00,1.18777,1.18786,1.18743,1.18745,995700009.0
2005-10-24 20:10:00,1.18742,1.18759,1.18712,1.18712,1221200005.0
2005-10-24 20:15:00,1.18717,1.18726,1.18637,1.1865,1801999998.0
2005-10-24 20:20:00,1.18655,1.187,1.18643,1.18675,1908300013.0
2005-10-24 20:25:00,1.1868,1.1868,1.18649,1.18674,1534000004.0
2005-10-24 20:30:00,1.18673,1.18695,1.18667,1.18691,1344590005.0
2005-10-24 20:35:00,1.18689,1.18697,1.18662,1.18693,1281190000.0
2005-10-24 20:40:00,1.18701,1.18715,1.18683,1.18712,1507300007.0
2005-10-24 20:45:00,1.18708,1.18708,1.18676,1.18698,1139400003.0
2005-10-24 20:50:00,1.18692,1.1872,1.1868,1.18685,967900006.0
2005-10-24 20:55:00,1.18693,1.18714,1.18685,1.18713,1763100012.0
2005-10-24 21:00:00,1.18713,1.18728,1.18699,1.18717,2956390016.0
2005-10-24 21:05:00,1.18725,1.1874,1.1871,1.18733,1727900000.0
2005-10-24 21:10:00,1.18737,1.18753,1.18724,1.18728,1929799997.0
2005-10-24 21:15:00,1.18725,1.18735,1.18717,1.18717,462900000.0
2005-10-24 21:20:00,1.18715,1.18715,1.18698,1.18705,325099999.0
2005-10-24 21:25:00,1.1872,1.18728,1.18705,1.18705,696700002.0
2005-10-24 21:30:00,1.1871,1.1871,1.18693,1.187,502100000.0
2005-10-24 21:35:00,1.187,1.18717,1.18695,1.18709,647400001.0
2005-10-24 21:40:00,1.18705,1.18705,1.18682,1.18697,651799995.0
2005-10-24 21:45:00,1.18717,1.18736,1.18695,1.18713,761600004.0
2005-10-24 21:50:00,1.1872,1.1872,1.18699,1.18712,680399999.0
2005-10-24 21:55:00,1.1872,1.18723,1.18675,1.18675,420199999.0
2005-10-24 22:00:00,1.18669,1.18669,1.18605,1.18633,991900000.0
2005-10-24 22:05:00,1.1861,1.18661,1.18581,1.18588,613600004.0
2005-10-24 22:10:00,1.1858,1.18605,1.18563,1.18605,387000003.0
2005-10-24 22:15:00,1.18626,1.18682,1.18626,1.1864,425299999.0
2005-10-24 22:20:00,1.18642,1.18651,1.18615,1.18643,705800001.0
2005-10-24 22:25:00,1.18649,1.18664,1.18599,1.18626,771999997.0
2005-10-24 22:30:00,1.18626,1.18636,1.18611,1.18613,740800006.0
2005-10-24 22:35:00,1.18613,1.18639,1.18602,1.18626,675700001.0
2005-10-24 22:40:00,1.18635,1.18687,1.18617,1.18617,908000002.0
2005-10-24 22:45:00,1.18622,1.18647,1.18607,1.18607,346699999.0
2005-10-24 22:50:00,1.1858,1.18649,1.18568,1.18568,653699997.0
2005-10-24 22:55:00,1.18575,1.186,1.18565,1.18575,613500004.0
2005-10-24 23:00:00,1.1859,1.18645,1.18559,1.18603,509999997.0
2005-10-24 23:05:00,1.18608,1.18687,1.18603,1.18633,697300001.0
2005-10-24 23:10:00,1.18632,1.18648,1.18583,1.18605,397600000.0
2005-10-24 23:15:00,1.18613,1.18685,1.18605,1.18658,674000001.0
2005-10-24 23:20:00,1.18654,1.18703,1.18642,1.18647,613400004.0
2005-10-24 23:25:00,1.18668,1.18693,1.18639,1.18656,504300004.0
2005-10-24 23:30:00,1.18662,1.18673,1.18602,1.1864,355000000.0
2005-10-24 23:35:00,1.18623,1.18688,1.18606,1.18616,446900001.0
2005-10-24 23:40:00,1.18682,1.18682,1.18615,1.18676,493600004.0
2005-10-24 23:45:00,1.18681,1.18681,1.18612,1.18615,390400007.0
2005-10-24 23:50:00,1.18636,1.18691,1.18621,1.1866,470099997.0
2005-10-24 23:55:00,1.18653,1.18676,1.18641,1.18653,646200003.0
2005-10-25 00:00:00,1.18668,1.18669,1.18615,1.1863,489900001.0
2005-10-25 00:05:00,1.18625,1.18702,1.18625,1.18702,319900002.0
2005-10-25 00:10:00,1.1864,1.18695,1.18635,1.1864,546900005.0
2005-10-25 00:15:00,1.18697,1.18715,1.18638,1.18691,437700008.0
2005-10-25 00:20:00,1.18697,1.18716,1.18651,1.18652,535600002.0
2005-10-25 00:25:00,1.18705,1.18705,1.18635,1.18635,371500000.0
2005-10-25 00:30:00,1.18637,1.18679,1.18629,1.18639,287099999.0
2005-10-25 00:35:00,1.18677,1.18688,1.18622,1.18622,521500005.0
2005-10-25 00:40:00,1.18627,1.18675,1.18627,1.18666,533500004.0
2005-10-25 00:45:00,1.1863,1.18671,1.18627,1.18666,599700000.0
2005-10-25 00:50:00,1.18684,1.18734,1.18635,1.18715,676600002.0
2005-10-25 00:55:00,1.18646,1.18709,1.18646,1.18701,596800001.0
2005-10-25 01:00:00,1.1867,1.18722,1.18665,1.1867,670100012.0
2005-10-25 01:05:00,1.18673,1.18729,1.18649,1.18689,715499998.0
2005-10-25 01:10:00,1.18685,1.18711,1.18654,1.18702,305100003.0
2005-10-25 01:15:00,1.18667,1.18701,1.18649,1.18682,331799994.0
2005-10-25 01:20:00,1.18641,1.18686,1.18619,1.18625,271900001.0
2005-10-25 01:25:00,1.18639,1.18677,1.18614,1.18672,411599999.0
2005-10-25 01:30:00,1.18622,1.18675,1.18622,1.18625,275700000.0
2005-10-25 01:35:00,1.18639,1.18678,1.18622,1.18662,365600004.0
2005-10-25 01:40:00,1.1862,1.18675,1.1862,1.18663,343600000.0
2005-10-25 01:45:00,1.18655,1.18676,1.18625,1.18663,371799997.0
2005-10-25 01:50:00,1.18631,1.18685,1.18631,1.1866,313600001.0
2005-10-25 01:55:00,1.18675,1.18704,1.18662,1.18695,541200004.0
2005-10-25 02:00:00,1.1866,1.18695,1.1864,1.18685,523000001.0
2005-10-25 02:05:00,1.1868,1.18689,1.18642,1.18642,459699999.0
2005-10-25 02:10:00,1.18637,1.18685,1.1858,1.18585,316100000.0
2005-10-25 02:15:00,1.186,1.1867,1.186,1.1865,410699999.0
2005-10-25 02:20:00,1.18645,1.18687,1.18639,1.18687,520900004.0
2005-10-25 02:25:00,1.18655,1.18735,1.18655,1.1873,403599997.0
2005-10-25 02:30:00,1.18725,1.1875,1.18709,1.18747,402000003.0
2005-10-25 02:35:00,1.18752,1.18761,1.18684,1.18699,354899996.0
2005-10-25 02:40:00,1.187,1.18745,1.187,1.18714,215199997.0
2005-10-25 02:45:00,1.18705,1.18725,1.18705,1.1872,175899999.0
2005-10-25 02:50:00,1.18716,1.18743,1.18712,1.1872,222500001.0
2005-10-25 02:55:00,1.18712,1.18754,1.18698,1.18705,440989998.0
2005-10-25 03:00:00,1.1871,1.18742,1.18683,1.18683,348300004.0
2005-10-25 03:05:00,1.18686,1.18733,1.18684,1.18733,375100008.0
2005-10-25 03:10:00,1.18698,1.18716,1.18683,1.18701,185200000.0
2005-10-25 03:15:00,1.18685,1.18735,1.18682,1.18698,534100001.0
2005-10-25 03:20:00,1.18705,1.18716,1.18688,1.1871,325300002.0
2005-10-25 03:25:00,1.18713,1.18735,1.1868,1.18683,448100000.0
2005-10-25 03:30:00,1.1869,1.18711,1.18649,1.18711,299300000.0
2005-10-25 03:35:00,1.18707,1.1872,1.18666,1.18678,542299999.0
2005-10-25 03:40:00,1.18675,1.18719,1.1867,1.18696,403600000.0
2005-10-25 03:45:00,1.18675,1.18715,1.18668,1.18689,539500004.0
2005-10-25 03:50:00,1.18687,1.1872,1.18678,1.18687,408099998.0
2005-10-25 03:55:00,1.18698,1.18737,1.18676,1.18695,468500001.0
2005-10-25 04:00:00,1.18688,1.18702,1.18667,1.18682,317699999.0
2005-10-25 04:05:00,1.1869,1.18697,1.18658,1.18658,296500002.0
2005-10-25 04:10:00,1.1866,1.18686,1.18635,1.18645,301900001.0
2005-10-25 04:15:00,1.18654,1.18672,1.18637,1.18637,164499999.0
2005-10-25 04:20:00,1.18661,1.18689,1.18643,1.1866,539099999.0
2005-10-25 04:25:00,1.18653,1.1869,1.18632,1.18636,411999995.0
2005-10-25 04:30:00,1.18635,1.18671,1.18622,1.18622,428100001.0
2005-10-25 04:35:00,1.18629,1.18663,1.18628,1.1864,385199998.0
2005-10-25 04:40:00,1.1866,1.18683,1.18632,1.18677,567800005.0
2005-10-25 04:45:00,1.18668,1.18697,1.18649,1.18654,520200000.0
2005-10-25 04:50:00,1.1867,1.18695,1.18665,1.1869,411399997.0
2005-10-25 04:55:00,1.18685,1.18708,1.18685,1.18699,247099999.0
2005-10-25 05:00:00,1.18742,1.18742,1.18662,1.18662,378000003.0
2005-10-25 05:05:00,1.18666,1.18721,1.18646,1.18706,421000005.0
2005-10-25 05:10:00,1.18697,1.18702,1.18654,1.18666,484000002.0
2005-10-25 05:15:00,1.1866,1.18675,1.18655,1.18662,467700004.0
2005-10-25 05:20:00,1.18673,1.18702,1.18647,1.18684,425700000.0
2005-10-25 05:25:00,1.187,1.18724,1.18675,1.18701,548000004.0
2005-10-25 05:30:00,1.1867,1.18692,1.18662,1.18671,358899999.0
2005-10-25 05:35:00,1.18674,1.18713,1.18669,1.18713,422899999.0
2005-10-25 05:40:00,1.1868,1.18732,1.18678,1.18732,373799996.0
2005-10-25 05:45:00,1.1873,1.18732,1.18705,1.18718,543900000.0
2005-10-25 05:50:00,1.18694,1.18723,1.1868,1.18684,453399999.0
2005-10-25 05:55:00,1.18681,1.1869,1.18665,1.18665,385100003.0
2005-10-25 06:00:00,1.1867,1.18719,1.1867,1.18683,417200002.0
2005-10-25 06:05:00,1.18692,1.18717,1.18665,1.18673,412000000.0
2005-10-25 06:10:00,1.18683,1.18704,1.18661,1.1868,363600002.0
2005-10-25 06:15:00,1.1868,1.18703,1.18655,1.1866,551199999.0
2005-10-25 06:20:00,1.18662,1.18697,1.18657,1.18668,489099998.0
2005-10-25 06:25:00,1.18665,1.18728,1.18639,1.18648,411399999.0
2005-10-25 06:30:00,1.18646,1.18689,1.18633,1.18655,583099999.0
2005-10-25 06:35:00,1.18645,1.18722,1.18643,1.18668,434199999.0
2005-10-25 06:40:00,1.18675,1.18687,1.18646,1.18655,622999999.0
2005-10-25 06:45:00,1.1869,1.18696,1.18655,1.18655,420899997.0
2005-10-25 06:50:00,1.1866,1.18691,1.1865,1.18667,381599999.0
2005-10-25 06:55:00,1.18675,1.18675,1.18651,1.18659,503200003.0
2005-10-25 07:00:00,1.1866,1.18675,1.1862,1.18662,525900003.0
2005-10-25 07:05:00,1.18675,1.18697,1.18606,1.18617,586399997.0
2005-10-25 07:10:00,1.18619,1.18635,1.1857,1.1857,327100003.0
2005-10-25 07:15:00,1.1856,1.186,1.18534,1.18542,425100002.0
2005-10-25 07:20:00,1.18531,1.18571,1.18525,1.18535,257300001.0
2005-10-25 07:25:00,1.18539,1.18541,1.18517,1.18536,297800004.0
2005-10-25 07:30:00,1.18535,1.18585,1.18525,1.18546,255199997.0
2005-10-25 07:35:00,1.18551,1.18576,1.18522,1.18557,523099998.0
2005-10-25 07:40:00,1.18555,1.18602,1.18555,1.18602,364999996.0
2005-10-25 07:45:00,1.1859,1.18611,1.18574,1.18588,399700001.0
2005-10-25 07:50:00,1.18604,1.18633,1.18602,1.18603,419700003.0
2005-10-25 07:55:00,1.1861,1.18672,1.18605,1.18658,480300005.0
2005-10-25 08:00:00,1.18654,1.18753,1.18654,1.18725,510000001.0
2005-10-25 08:05:00,1.18707,1.18732,1.18681,1.18683,432000004.0
2005-10-25 08:10:00,1.1869,1.18728,1.1868,1.18721,387700001.0
2005-10-25 08:15:00,1.18717,1.18733,1.18687,1.18707,441900000.0
2005-10-25 08:20:00,1.18708,1.18751,1.18706,1.18741,431900005.0
2005-10-25 08:25:00,1.1873,1.18748,1.18721,1.1873,271600003.0
2005-10-25 08:30:00,1.18735,1.18778,1.18733,1.18739,451800003.0
2005-10-25 08:35:00,1.18741,1.1876,1.18733,1.18733,364100003.0
2005-10-25 08:40:00,1.18731,1.18755,1.18719,1.18755,203200002.0
2005-10-25 08:45:00,1.18752,1.18784,1.18729,1.1873,476900003.0
2005-10-25 08:50:00,1.18717,1.18746,1.18717,1.18728,367600001.0
2005-10-25 08:55:00,1.1872,1.18759,1.18712,1.18751,572799996.0
2005-10-25 09:00:00,1.18741,1.18759,1.18712,1.18741,307400000.0
2005-10-25 09:05:00,1.1874,1.18766,1.18735,1.18755,427800001.0
2005-10-25 09:10:00,1.18751,1.18772,1.18751,1.18766,315000004.0
2005-10-25 09:15:00,1.18767,1.18768,1.18752,1.18755,299100003.0
2005-10-25 09:20:00,1.1876,1.18765,1.1875,1.18755,235200000.0
2005-10-25 09:25:00,1.1876,1.18765,1.18742,1.18755,209100000.0
2005-10-25 09:30:00,1.18742,1.18742,1.18647,1.18653,426200003.0
2005-10-25 09:35:00,1.18657,1.18657,1.18579,1.18601,366100001.0
2005-10-25 09:40:00,1.18585,1.18634,1.18557,1.18616,584500006.0
2005-10-25 09:45:00,1.18605,1.18641,1.18605,1.18632,300700001.0
2005-10-25 09:50:00,1.18629,1.18638,1.186,1.18603,291900004.0
2005-10-25 09:55:00,1.1862,1.18637,1.18609,1.18627,326200002.0
2005-10-25 10:00:00,1.18615,1.1862,1.18572,1.18595,479899997.0
2005-10-25 10:05:00,1.1861,1.18635,1.18525,1.18535,258500001.0
2005-10-25 10:10:00,1.18548,1.1857,1.18538,1.18548,226799999.0
2005-10-25 10:15:00,1.18555,1.18561,1.18477,1.18477,667900005.0
2005-10-25 10:20:00,1.1848,1.18513,1.18459,1.18499,441300007.0
2005-10-25 10:25:00,1.18506,1.18575,1.18504,1.1856,573400002.0
2005-10-25 10:30:00,1.18557,1.18559,1.18504,1.18504,527600009.0
2005-10-25 10:35:00,1.1849,1.18492,1.1837,1.1837,491200000.0
2005-10-25 10:40:00,1.18369,1.18496,1.18369,1.18483,513999998.0
2005-10-25 10:45:00,1.18488,1.18505,1.18454,1.18467,476400003.0
2005-10-25 10:50:00,1.18463,1.18483,1.1844,1.1844,419200002.0
2005-10-25 10:55:00,1.18427,1.18427,1.18373,1.18398,469400003.0
2005-10-25 11:00:00,1.18402,1.18447,1.18401,1.18428,576400001.0
2005-10-25 11:05:00,1.18434,1.18505,1.18434,1.18495,410999998.0
2005-10-25 11:10:00,1.18487,1.18554,1.18479,1.18534,566199998.0
2005-10-25 11:15:00,1.18533,1.18546,1.18487,1.18495,501600001.0
2005-10-25 11:20:00,1.185,1.18505,1.18478,1.18495,378599999.0
2005-10-25 11:25:00,1.18502,1.18505,1.18486,1.18491,473699999.0
2005-10-25 11:30:00,1.18495,1.18495,1.18451,1.18463,375000001.0
2005-10-25 11:35:00,1.1846,1.18474,1.18447,1.18463,450590000.0
2005-10-25 11:40:00,1.18462,1.18468,1.18407,1.1843,465699998.0
2005-10-25 11:45:00,1.18438,1.18467,1.18432,1.18467,374000002.0
2005-10-25 11:50:00,1.1847,1.18475,1.18437,1.18449,629400000.0
2005-10-25 11:55:00,1.1845,1.18465,1.18433,1.1846,509700001.0
2005-10-25 12:00:00,1.18463,1.18463,1.18408,1.18408,494800002.0
2005-10-25 12:05:00,1.18401,1.18426,1.18339,1.18339,346899998.0
2005-10-25 12:10:00,1.18344,1.18385,1.18324,1.18348,493600002.0
2005-10-25 12:15:00,1.18348,1.1837,1.18345,1.1836,412799998.0
2005-10-25 12:20:00,1.18367,1.18386,1.18313,1.18323,509900003.0
2005-10-25 12:25:00,1.18317,1.1833,1.18304,1.18318,546600003.0
2005-10-25 12:30:00,1.18326,1.184,1.18326,1.18373,520700006.0
2005-10-25 12:35:00,1.18367,1.18377,1.18343,1.18371,552400003.0
2005-10-25 12:40:00,1.18373,1.18373,1.18344,1.1835,467600006.0
2005-10-25 12:45:00,1.1835,1.18355,1.18313,1.18314,379500002.0
2005-10-25 12:50:00,1.18329,1.18388,1.18329,1.1838,294899999.0
2005-10-25 12:55:00,1.18384,1.18464,1.18366,1.184,455100007.0
2005-10-25 13:00:00,1.18383,1.18383,1.18154,1.18194,510300000.0
2005-10-25 13:05:00,1.18217,1.18262,1.18217,1.18259,440400000.0
2005-10-25 13:10:00,1.18258,1.18316,1.18252,1.18307,363800006.0
2005-10-25 13:15:00,1.18305,1.1831,1.1829,1.1829,276900001.0
2005-10-25 13:20:00,1.18284,1.18332,1.18271,1.18332,415500003.0
2005-10-25 13:25:00,1.1833,1.1833,1.18305,1.18305,368300002.0
2005-10-25 13:30:00,1.18311,1.18362,1.18308,1.18359,373500002.0
2005-10-25 13:35:00,1.1836,1.18373,1.18351,1.18371,498000002.0
2005-10-25 13:40:00,1.18365,1.18423,1.1836,1.18392,471200001.0
2005-10-25 13:45:00,1.184,1.18454,1.184,1.18435,347599999.0
2005-10-25 13:50:00,1.18443,1.18464,1.18429,1.18458,387299998.0
2005-10-25 13:55:00,1.18446,1.18458,1.18432,1.18457,474600004.0
2005-10-25 14:00:00,1.1846,1.18536,1.18439,1.18536,324700000.0
2005-10-25 14:05:00,1.18546,1.18574,1.18541,1.18553,271400002.0
2005-10-25 14:10:00,1.18569,1.18631,1.1854,1.18631,452700006.0
2005-10-25 14:15:00,1.18641,1.18675,1.18595,1.18604,382500000.0
2005-10-25 14:20:00,1.18602,1.18631,1.186,1.18623,541600000.0
2005-10-25 14:25:00,1.1861,1.1861,1.18512,1.18512,425000001.0
2005-10-25 14:30:00,1.18499,1.1852,1.18481,1.18514,451900002.0
2005-10-25 14:35:00,1.18506,1.18506,1.18471,1.18488,384499997.0
2005-10-25 14:40:00,1.18496,1.18525,1.18401,1.18407,242300001.0
2005-10-25 14:45:00,1.18421,1.18457,1.18395,1.18426,466900000.0
2005-10-25 14:50:00,1.18429,1.18429,1.18178,1.18186,469100001.0
2005-10-25 14:55:00,1.18205,1.18214,1.18042,1.18093,499500002.0
2005-10-25 15:00:00,1.18111,1.18131,1.1803,1.1803,532800006.0
2005-10-25 15:05:00,1.18025,1.18031,1.17969,1.18029,604600003.0
2005-10-25 15:10:00,1.18026,1.18071,1.18006,1.1804,550700001.0
2005-10-25 15:15:00,1.18052,1.181,1.18034,1.18076,463099999.0
2005-10-25 15:20:00,1.18075,1.18138,1.18075,1.18138,426599999.0
2005-10-25 15:25:00,1.18137,1.18137,1.18071,1.18077,558800006.0
2005-10-25 15:30:00,1.1809,1.18115,1.17996,1.17997,372600001.0
2005-10-25 15:35:00,1.17993,1.18019,1.17974,1.18019,513189998.0
2005-10-25 15:40:00,1.18021,1.1804,1.17988,1.17988,412100003.0
2005-10-25 15:45:00,1.17973,1.18037,1.1796,1.18026,513899999.0
2005-10-25 15:50:00,1.18021,1.18029,1.1801,1.1802,358600001.0
2005-10-25 15:55:00,1.1802,1.18033,1.17997,1.17997,478200000.0
2005-10-25 16:00:00,1.17975,1.18026,1.17848,1.17848,510499996.0
2005-10-25 16:05:00,1.17841,1.17906,1.17841,1.17877,580100001.0
2005-10-25 16:10:00,1.17878,1.17897,1.17844,1.17878,357900003.0
2005-10-25 16:15:00,1.17895,1.17899,1.17855,1.17876,485500003.0
2005-10-25 16:20:00,1.17873,1.17913,1.17864,1.17864,479400005.0
2005-10-25 16:25:00,1.17867,1.17883,1.17738,1.17754,500800000.0
2005-10-25 16:30:00,1.17749,1.17798,1.17645,1.17645,563999999.0
2005-10-25 16:35:00,1.17655,1.17728,1.17655,1.17725,541700003.0
2005-10-25 16:40:00,1.17713,1.17749,1.17677,1.17745,512999999.0
2005-10-25 16:45:00,1.17755,1.17769,1.17716,1.17718,549699998.0
2005-10-25 16:50:00,1.17706,1.17742,1.17658,1.17742,293099995.0
2005-10-25 16:55:00,1.17753,1.17776,1.17718,1.17721,504399999.0
2005-10-25 17:00:00,1.17724,1.17741,1.17703,1.17728,281800002.0
2005-10-25 17:05:00,1.1773,1.17735,1.17708,1.17717,306200005.0
2005-10-25 17:10:00,1.17716,1.1773,1.17664,1.17671,368500002.0
2005-10-25 17:15:00,1.17665,1.17702,1.17658,1.17701,164100001.0
2005-10-25 17:20:00,1.1771,1.17735,1.1771,1.17735,566600002.0
2005-10-25 17:25:00,1.17738,1.17783,1.17724,1.17783,399700002.0
2005-10-25 17:30:00,1.1779,1.17816,1.17764,1.17816,422300003.0
2005-10-25 17:35:00,1.1782,1.17843,1.1779,1.1784,406699997.0
2005-10-25 17:40:00,1.17842,1.17849,1.17755,1.17773,599300004.0
2005-10-25 17:45:00,1.17773,1.17775,1.1769,1.17693,341899995.0
2005-10-25 17:50:00,1.17694,1.17725,1.17679,1.17695,332000001.0
2005-10-25 17:55:00,1.1769,1.17712,1.17665,1.17665,503399999.0
2005-10-25 18:00:00,1.17661,1.17676,1.17639,1.17656,2977699999.0
2005-10-25 18:05:00,1.17659,1.17663,1.17611,1.17612,4016500025.0
2005-10-25 18:10:00,1.1762,1.17625,1.17547,1.17547,2435100002.0
2005-10-25 18:15:00,1.17532,1.17654,1.17521,1.17652,2838100011.0
2005-10-25 18:20:00,1.1765,1.1765,1.17596,1.17636,2202599998.0
2005-10-25 18:25:00,1.17635,1.17639,1.17609,1.17612,2881599995.0
2005-10-25 18:30:00,1.1761,1.17615,1.1757,1.17605,2619000010.0
2005-10-25 18:35:00,1.176,1.17605,1.1758,1.176,1578700005.0
2005-10-25 18:40:00,1.17601,1.17611,1.1753,1.17533,2489799999.0
2005-10-25 18:45:00,1.17542,1.17619,1.17542,1.17619,898799998.0
2005-10-25 18:50:00,1.1762,1.17625,1.17533,1.17575,1209699997.0
2005-10-25 18:55:00,1.17571,1.17617,1.17552,1.17601,1863499997.0
2005-10-25 19:00:00,1.17605,1.1764,1.17599,1.17624,1304399994.0
2005-10-25 19:05:00,1.17625,1.17635,1.1761,1.17624,1967200002.0
2005-10-25 19:10:00,1.17633,1.17643,1.17621,1.17642,1123099999.0
2005-10-25 19:15:00,1.17643,1.17657,1.17623,1.1764,1751000006.0
2005-10-25 19:20:00,1.17636,1.17668,1.1762,1.17649,642899997.0
2005-10-25 19:25:00,1.17652,1.17715,1.1764,1.17715,836400006.0
2005-10-25 19:30:00,1.17719,1.17719,1.17671,1.17696,705300004.0
2005-10-25 19:35:00,1.17697,1.17703,1.17642,1.17655,1307399999.0
2005-10-25 19:40:00,1.17654,1.17663,1.1764,1.1764,933100000.0
2005-10-25 19:45:00,1.17642,1.17665,1.17638,1.1766,362800003.0
2005-10-25 19:50:00,1.17659,1.17711,1.1765,1.17702,444899993.0
2005-10-25 19:55:00,1.17713,1.17717,1.17635,1.17635,670900002.0
2005-10-25 20:00:00,1.17648,1.17668,1.17627,1.17627,924400003.0
2005-10-25 20:05:00,1.17629,1.17644,1.17596,1.17604,1072299997.0
2005-10-25 20:10:00,1.17602,1.17604,1.17572,1.17573,1114300000.0
2005-10-25 20:15:00,1.17573,1.17573,1.17545,1.17554,1729700010.0
2005-10-25 20:20:00,1.17555,1.17571,1.1753,1.17535,1941600004.0
2005-10-25 20:25:00,1.17535,1.17548,1.17522,1.17543,1751800003.0
2005-10-25 20:30:00,1.17543,1.17576,1.17537,1.17573,1060400000.0
2005-10-25 20:35:00,1.17573,1.1763,1.17559,1.1763,1278500001.0
2005-10-25 20:40:00,1.17618,1.17624,1.17602,1.17615,1561300009.0
2005-10-25 20:45:00,1.17618,1.17635,1.176,1.17613,1227499998.0
2005-10-25 20:50:00,1.17613,1.17618,1.17582,1.17602,1072500004.0
2005-10-25 20:55:00,1.17613,1.17637,1.17598,1.17633,1843099995.0
2005-10-25 21:00:00,1.17633,1.17643,1.1761,1.17631,2832290001.0
2005-10-25 21:05:00,1.17626,1.17636,1.17615,1.17629,1685599992.0
2005-10-25 21:10:00,1.1763,1.17644,1.17609,1.17617,1476190005.0
2005-10-25 21:15:00,1.17613,1.17632,1.1761,1.17615,475899999.0
2005-10-25 21:20:00,1.17617,1.17644,1.17606,1.17629,448800003.0
2005-10-25 21:25:00,1.17628,1.17632,1.17613,1.17624,890499998.0
2005-10-25 21:30:00,1.17633,1.17642,1.17597,1.17597,646500003.0
2005-10-25 21:35:00,1.176,1.1762,1.17482,1.17498,605799998.0
2005-10-25 21:40:00,1.17502,1.17577,1.175,1.17577,594889994.0
2005-10-25 21:45:00,1.17578,1.17587,1.17507,1.17538,873499998.0
2005-10-25 21:50:00,1.17539,1.17551,1.17525,1.17525,520700002.0
2005-10-25 21:55:00,1.17532,1.1755,1.1753,1.17549,492600000.0
2005-10-25 22:00:00,1.1755,1.17566,1.17525,1.1753,1077600001.0
2005-10-25 22:05:00,1.17537,1.17554,1.17526,1.17554,573500000.0
2005-10-25 22:10:00,1.17553,1.17553,1.17511,1.17525,612099999.0
2005-10-25 22:15:00,1.17526,1.17526,1.17487,1.17492,645100005.0
2005-10-25 22:20:00,1.17481,1.17505,1.17481,1.17498,809500001.0
2005-10-25 22:25:00,1.17491,1.17491,1.17399,1.17399,701900001.0
2005-10-25 22:30:00,1.17395,1.17409,1.17371,1.17388,649600002.0
2005-10-25 22:35:00,1.1739,1.17392,1.17355,1.17383,561099999.0
2005-10-25 22:40:00,1.17395,1.17419,1.1738,1.17405,549900001.0
2005-10-25 22:45:00,1.17409,1.1742,1.174,1.17405,437900005.0
2005-10-25 22:50:00,1.1741,1.17427,1.17399,1.17425,413700002.0
2005-10-25 22:55:00,1.17448,1.17461,1.17422,1.17435,794700004.0
2005-10-25 23:00:00,1.1745,1.17503,1.17444,1.17474,571600002.0
2005-10-25 23:05:00,1.17482,1.17502,1.17434,1.17481,461400001.0
2005-10-25 23:10:00,1.17478,1.17478,1.17367,1.17381,486400003.0
2005-10-25 23:15:00,1.17391,1.17438,1.17378,1.17433,716700000.0
2005-10-25 23:20:00,1.17448,1.17604,1.17448,1.17568,384899996.0
2005-10-25 23:25:00,1.17546,1.1757,1.17463,1.17496,529500003.0
2005-10-25 23:30:00,1.17507,1.17566,1.17507,1.17559,449200002.0
2005-10-25 23:35:00,1.17553,1.1757,1.17482,1.1753,498500005.0
2005-10-25 23:40:00,1.1753,1.17558,1.1749,1.17554,458499997.0
2005-10-25 23:45:00,1.17535,1.17542,1.17508,1.17514,572200005.0
2005-10-25 23:50:00,1.17532,1.17543,1.17504,1.17537,476200000.0
2005-10-25 23:55:00,1.17538,1.17554,1.17511,1.17532,484500000.0
2005-10-26 00:00:00,1.1754,1.17546,1.17505,1.1751,458599993.0
2005-10-26 00:05:00,1.17505,1.17552,1.17505,1.17552,465900000.0
2005-10-26 00:10:00,1.1751,1.1757,1.1751,1.1755,524399997.0
2005-10-26 00:15:00,1.1755,1.17556,1.17511,1.17535,211200000.0
2005-10-26 00:20:00,1.17562,1.17575,1.17536,1.1756,653899995.0
2005-10-26 00:25:00,1.17562,1.17594,1.17555,1.17579,450099998.0
2005-10-26 00:30:00,1.17559,1.17628,1.17559,1.17613,293300003.0
2005-10-26 00:35:00,1.17607,1.17616,1.17594,1.17603,318099999.0
2005-10-26 00:40:00,1.17611,1.17645,1.17611,1.1764,339600002.0
2005-10-26 00:45:00,1.17639,1.17645,1.17625,1.17625,291100002.0
2005-10-26 00:50:00,1.17632,1.17651,1.17619,1.17632,532900003.0
2005-10-26 00:55:00,1.17635,1.17661,1.17616,1.1762,608200001.0
2005-10-26 01:00:00,1.1762,1.1766,1.1762,1.17652,439390002.0
2005-10-26 01:05:00,1.17645,1.17648,1.17616,1.17616,321799999.0
2005-10-26 01:10:00,1.17622,1.1764,1.17616,1.17616,117899997.0
2005-10-26 01:15:00,1.1763,1.1766,1.17625,1.1763,448900002.0
2005-10-26 01:20:00,1.17622,1.17673,1.17619,1.17656,343299997.0
2005-10-26 01:25:00,1.1766,1.17676,1.1764,1.17649,342299999.0
2005-10-26 01:30:00,1.17687,1.17688,1.17651,1.17677,454999997.0
2005-10-26 01:35:00,1.1768,1.1768,1.17633,1.17659,335199998.0
2005-10-26 01:40:00,1.17643,1.17678,1.17637,1.17652,468599998.0
2005-10-26 01:45:00,1.17648,1.17675,1.17638,1.1764,313000001.0
2005-10-26 01:50:00,1.17674,1.17685,1.17635,1.17646,541200004.0
2005-10-26 01:55:00,1.1765,1.1767,1.17623,1.17637,453500004.0
2005-10-26 02:00:00,1.17621,1.17679,1.17621,1.17627,595700011.0
2005-10-26 02:05:00,1.17658,1.17667,1.1762,1.17647,499400005.0
2005-10-26 02:10:00,1.17655,1.17675,1.17617,1.17629,523800001.0
2005-10-26 02:15:00,1.1763,1.17673,1.17628,1.1766,465999999.0
2005-10-26 02:20:00,1.17655,1.17699,1.17647,1.17678,656400002.0
2005-10-26 02:25:00,1.17653,1.1769,1.17635,1.17683,319500002.0
2005-10-26 02:30:00,1.17683,1.17719,1.17678,1.17688,270299998.0
2005-10-26 02:35:00,1.17712,1.17716,1.17663,1.17675,406400001.0
2005-10-26 02:40:00,1.17659,1.17689,1.17641,1.17662,567699998.0
2005-10-26 02:45:00,1.17642,1.17682,1.17642,1.1766,151400000.0
2005-10-26 02:50:00,1.17658,1.17694,1.17655,1.17659,203200002.0
2005-10-26 02:55:00,1.17665,1.17682,1.17654,1.17664,429300001.0
2005-10-26 03:00:00,1.17674,1.1771,1.17671,1.17691,340000002.0
2005-10-26 03:05:00,1.17695,1.17709,1.17695,1.17709,256800001.0
2005-10-26 03:10:00,1.17745,1.17747,1.17713,1.17713,459599996.0
2005-10-26 03:15:00,1.17715,1.17736,1.17682,1.17728,436799999.0
2005-10-26 03:20:00,1.17729,1.17729,1.17683,1.1769,404800000.0
2005-10-26 03:25:00,1.1769,1.17739,1.17676,1.17733,541090000.0
2005-10-26 03:30:00,1.17699,1.17722,1.17675,1.17695,429800003.0
2005-10-26 03:35:00,1.17708,1.17748,1.17683,1.17722,463100003.0
2005-10-26 03:40:00,1.17727,1.17737,1.17684,1.17698,293999999.0
2005-10-26 03:45:00,1.17706,1.17723,1.17696,1.17715,373999999.0
2005-10-26 03:50:00,1.17703,1.17735,1.17677,1.17677,360999999.0
2005-10-26 03:55:00,1.17687,1.17696,1.17657,1.17667,493900003.0
2005-10-26 04:00:00,1.17652,1.17703,1.17652,1.1767,347999998.0
2005-10-26 04:05:00,1.17659,1.17709,1.17648,1.17695,354400002.0
2005-10-26 04:10:00,1.1768,1.17722,1.1767,1.17715,565700004.0
2005-10-26 04:15:00,1.17715,1.17722,1.17697,1.17705,258500000.0
2005-10-26 04:20:00,1.17731,1.17766,1.17685,1.17685,367199999.0
2005-10-26 04:25:00,1.17698,1.17711,1.17653,1.17686,308699999.0
2005-10-26 04:30:00,1.17655,1.17678,1.17625,1.17647,441100001.0
2005-10-26 04:35:00,1.17648,1.17671,1.17629,1.17664,496100002.0
2005-10-26 04:40:00,1.17638,1.17676,1.17635,1.17656,353699997.0
2005-10-26 04:45:00,1.17642,1.17679,1.17639,1.17674,474200000.0
2005-10-26 04:50:00,1.1766,1.17672,1.17629,1.17638,341699997.0
2005-10-26 04:55:00,1.17635,1.17661,1.17539,1.1754,564300009.0
2005-10-26 05:00:00,1.17547,1.17593,1.17543,1.17582,453099998.0
2005-10-26 05:05:00,1.17587,1.17647,1.17587,1.17633,402900001.0
2005-10-26 05:10:00,1.17627,1.17662,1.17605,1.1766,289800000.0
2005-10-26 05:15:00,1.1766,1.1769,1.17646,1.17683,640200004.0
2005-10-26 05:20:00,1.17661,1.17668,1.17615,1.17625,280699999.0
2005-10-26 05:25:00,1.17647,1.17664,1.17619,1.17635,492000003.0
2005-10-26 05:30:00,1.17627,1.17681,1.17627,1.17656,372299999.0
2005-10-26 05:35:00,1.17674,1.1768,1.1765,1.17658,467600004.0
2005-10-26 05:40:00,1.17658,1.17686,1.17641,1.17684,426900008.0
2005-10-26 05:45:00,1.1768,1.17682,1.1763,1.17668,588099992.0
2005-10-26 05:50:00,1.17644,1.17696,1.17643,1.17647,590999998.0
2005-10-26 05:55:00,1.1765,1.17683,1.17628,1.17669,477700003.0
2005-10-26 06:00:00,1.17668,1.17679,1.17637,1.17667,478499998.0
2005-10-26 06:05:00,1.17665,1.17695,1.17653,1.1768,307000003.0
2005-10-26 06:10:00,1.17668,1.17689,1.1765,1.17663,293400001.0
2005-10-26 06:15:00,1.17683,1.17725,1.1766,1.1768,424200006.0
2005-10-26 06:20:00,1.17697,1.17716,1.17675,1.17697,524400007.0
2005-10-26 06:25:00,1.1769,1.17723,1.17674,1.17687,589900001.0
2005-10-26 06:30:00,1.17688,1.17733,1.1767,1.17709,396900004.0
2005-10-26 06:35:00,1.17697,1.17708,1.17673,1.1768,440800002.0
2005-10-26 06:40:00,1.17707,1.17715,1.17673,1.17675,536000005.0
2005-10-26 06:45:00,1.1768,1.17719,1.17675,1.17702,567000007.0
2005-10-26 06:50:00,1.17711,1.17711,1.17647,1.17682,424599999.0
2005-10-26 06:55:00,1.17702,1.17702,1.1766,1.17678,564300002.0
2005-10-26 07:00:00,1.17695,1.1771,1.17663,1.17701,471700002.0
2005-10-26 07:05:00,1.17703,1.17715,1.17659,1.17679,473700003.0
2005-10-26 07:10:00,1.17666,1.17714,1.17622,1.17627,310600003.0
2005-10-26 07:15:00,1.1763,1.17659,1.17615,1.1762,347700002.0
2005-10-26 07:20:00,1.17619,1.17647,1.17609,1.17622,406299998.0
2005-10-26 07:25:00,1.17632,1.17652,1.17594,1.17606,679800006.0
2005-10-26 07:30:00,1.17605,1.1767,1.17605,1.17622,294200001.0
2005-10-26 07:35:00,1.17649,1.17681,1.17603,1.1767,517400002.0
2005-10-26 07:40:00,1.17625,1.17683,1.17622,1.17642,453600002.0
2005-10-26 07:45:00,1.17663,1.17704,1.17656,1.17678,513800001.0
2005-10-26 07:50:00,1.17643,1.17668,1.17625,1.17647,376400003.0
2005-10-26 07:55:00,1.17632,1.17669,1.17621,1.17636,308899999.0
2005-10-26 08:00:00,1.17635,1.17658,1.17629,1.17655,444100002.0
2005-10-26 08:05:00,1.17652,1.17673,1.17639,1.17641,460900002.0
2005-10-26 08:10:00,1.1765,1.17651,1.17614,1.17614,247300001.0
2005-10-26 08:15:00,1.1761,1.17612,1.17549,1.17561,285200000.0
2005-10-26 08:20:00,1.17561,1.1757,1.17496,1.17496,580799997.0
2005-10-26 08:25:00,1.17492,1.17499,1.17469,1.17489,310699997.0
2005-10-26 08:30:00,1.175,1.1754,1.17486,1.1754,496799999.0
2005-10-26 08:35:00,1.17551,1.17563,1.175,1.17543,341399998.0
2005-10-26 08:40:00,1.17547,1.17585,1.17547,1.17585,219799999.0
2005-10-26 08:45:00,1.17583,1.17592,1.17583,1.17589,254899999.0
2005-10-26 08:50:00,1.17575,1.17604,1.17549,1.17564,309199999.0
2005-10-26 08:55:00,1.1756,1.17593,1.17496,1.175,477000002.0
2005-10-26 09:00:00,1.17493,1.17531,1.17483,1.1751,368999999.0
2005-10-26 09:05:00,1.1751,1.17573,1.17502,1.17573,227600001.0
2005-10-26 09:10:00,1.17583,1.17599,1.17579,1.17586,348800004.0
2005-10-26 09:15:00,1.1759,1.17595,1.17556,1.17572,324900002.0
2005-10-26 09:20:00,1.17578,1.17682,1.17563,1.17665,326099999.0
2005-10-26 09:25:00,1.17667,1.17717,1.17657,1.17709,485299998.0
2005-10-26 09:30:00,1.17683,1.17697,1.17609,1.17614,468600003.0
2005-10-26 09:35:00,1.17623,1.17646,1.17615,1.1764,469000004.0
2005-10-26 09:40:00,1.17632,1.17659,1.17617,1.17646,431300003.0
2005-10-26 09:45:00,1.17649,1.17688,1.17649,1.17686,349200001.0
2005-10-26 09:50:00,1.17706,1.1773,1.17686,1.17687,222800001.0
2005-10-26 09:55:00,1.17692,1.17698,1.17683,1.17692,238990003.0
2005-10-26 10:00:00,1.17681,1.17681,1.17577,1.17596,408299999.0
2005-10-26 10:05:00,1.17587,1.17602,1.17554,1.17581,332500002.0
2005-10-26 10:10:00,1.17573,1.17631,1.17573,1.17595,423599996.0
2005-10-26 10:15:00,1.17594,1.17615,1.17567,1.17582,566900003.0
2005-10-26 10:20:00,1.17562,1.17571,1.17528,1.1757,576999997.0
2005-10-26 10:25:00,1.17572,1.17644,1.17567,1.17644,460899996.0
2005-10-26 10:30:00,1.17651,1.17662,1.17627,1.17649,406400005.0
2005-10-26 10:35:00,1.17643,1.17659,1.17632,1.1764,537000000.0
2005-10-26 10:40:00,1.17668,1.17692,1.17625,1.17632,398600001.0
2005-10-26 10:45:00,1.17638,1.17665,1.17631,1.17647,552400004.0
2005-10-26 10:50:00,1.17643,1.17645,1.17625,1.17635,454900001.0
2005-10-26 10:55:00,1.17634,1.17651,1.17628,1.1764,578599995.0
2005-10-26 11:00:00,1.17634,1.17667,1.17634,1.1766,396799999.0
2005-10-26 11:05:00,1.17665,1.17714,1.17645,1.1765,392999996.0
2005-10-26 11:10:00,1.17647,1.17667,1.17622,1.17645,516099999.0
2005-10-26 11:15:00,1.17643,1.17672,1.17631,1.17663,436499995.0
2005-10-26 11:20:00,1.17675,1.1769,1.1766,1.17682,434200000.0
2005-10-26 11:25:00,1.17681,1.17724,1.17673,1.17687,475600000.0
2005-10-26 11:30:00,1.1768,1.17728,1.17673,1.1769,634800002.0
2005-10-26 11:35:00,1.1769,1.17729,1.17683,1.17729,431100006.0
2005-10-26 11:40:00,1.1773,1.17752,1.177,1.17725,468100002.0
2005-10-26 11:45:00,1.17737,1.17764,1.17734,1.17752,262000000.0
2005-10-26 11:50:00,1.1776,1.17778,1.17729,1.1773,591400001.0
2005-10-26 11:55:00,1.17735,1.17747,1.17722,1.17747,473200001.0
2005-10-26 12:00:00,1.17755,1.17779,1.17745,1.17758,383299999.0
2005-10-26 12:05:00,1.17757,1.17769,1.17742,1.1776,454200001.0
2005-10-26 12:10:00,1.1776,1.17766,1.17745,1.17745,391400001.0
2005-10-26 12:15:00,1.17745,1.17755,1.17742,1.1775,350799997.0
2005-10-26 12:20:00,1.1775,1.17781,1.17745,1.17771,360900000.0
2005-10-26 12:25:00,1.17757,1.17785,1.17748,1.17755,404899997.0
2005-10-26 12:30:00,1.1776,1.17804,1.17753,1.17775,509300003.0
2005-10-26 12:35:00,1.17777,1.17834,1.17777,1.1781,395599998.0
2005-10-26 12:40:00,1.17817,1.17825,1.17785,1.1779,500500007.0
2005-10-26 12:45:00,1.17792,1.17798,1.17742,1.17745,442600003.0
2005-10-26 12:50:00,1.1775,1.17796,1.17734,1.17794,549200001.0
2005-10-26 12:55:00,1.17788,1.17805,1.17759,1.17805,481900003.0
2005-10-26 13:00:00,1.17793,1.17797,1.17737,1.17792,487999994.0
2005-10-26 13:05:00,1.17793,1.17822,1.17789,1.17813,396000000.0
2005-10-26 13:10:00,1.1781,1.17818,1.178,1.178,345799998.0
2005-10-26 13:15:00,1.17796,1.17812,1.17781,1.17805,233499999.0
2005-10-26 13:20:00,1.17806,1.17811,1.17761,1.17774,366800003.0
2005-10-26 13:25:00,1.17768,1.17774,1.17727,1.17733,362800004.0
2005-10-26 13:30:00,1.17731,1.17731,1.17637,1.1765,356300005.0
2005-10-26 13:35:00,1.17648,1.17667,1.17595,1.17635,489700000.0
2005-10-26 13:40:00,1.17636,1.17651,1.17597,1.17609,521400002.0
2005-10-26 13:45:00,1.17618,1.17641,1.17596,1.17628,366499999.0
2005-10-26 13:50:00,1.1763,1.17649,1.17615,1.1764,310700004.0
2005-10-26 13:55:00,1.17637,1.17687,1.17637,1.17642,507200005.0
2005-10-26 14:00:00,1.17655,1.17706,1.17655,1.17666,452500001.0
2005-10-26 14:05:00,1.17661,1.17668,1.17642,1.17648,438700003.0
2005-10-26 14:10:00,1.17651,1.17691,1.17633,1.1764,614400000.0
2005-10-26 14:15:00,1.17636,1.17701,1.17636,1.17688,490099999.0
2005-10-26 14:20:00,1.17678,1.17705,1.17671,1.17688,612100001.0
2005-10-26 14:25:00,1.17685,1.17716,1.17671,1.1768,357700002.0
2005-10-26 14:30:00,1.17673,1.17693,1.17671,1.1768,467999997.0
2005-10-26 14:35:00,1.17682,1.17682,1.17627,1.17627,490600004.0
2005-10-26 14:40:00,1.17632,1.1764,1.17552,1.1756,497599996.0
2005-10-26 14:45:00,1.17541,1.17541,1.17447,1.17476,521900002.0
2005-10-26 14:50:00,1.17483,1.17512,1.1745,1.1745,452700007.0
2005-10-26 14:55:00,1.17457,1.1746,1.1742,1.17436,495900001.0
2005-10-26 15:00:00,1.17435,1.17435,1.17262,1.1733,467900004.0
2005-10-26 15:05:00,1.17328,1.17341,1.17299,1.17315,483600000.0
2005-10-26 15:10:00,1.17294,1.17337,1.17294,1.17317,500600005.0
2005-10-26 15:15:00,1.17298,1.17298,1.1723,1.17237,351200000.0
2005-10-26 15:20:00,1.1723,1.1723,1.17103,1.17105,583399993.0
2005-10-26 15:25:00,1.17105,1.17182,1.17092,1.17181,467700002.0
2005-10-26 15:30:00,1.17181,1.17237,1.17181,1.17232,546899998.0
2005-10-26 15:35:00,1.17221,1.17221,1.17148,1.17155,393600002.0
2005-10-26 15:40:00,1.17149,1.17162,1.17128,1.17162,486500003.0
2005-10-26 15:45:00,1.17167,1.17196,1.17116,1.17196,466300005.0
2005-10-26 15:50:00,1.17203,1.17213,1.17142,1.17142,451800003.0
2005-10-26 15:55:00,1.17139,1.17148,1.16951,1.16975,500799996.0
2005-10-26 16:00:00,1.16978,1.16978,1.16915,1.16922,475799998.0
2005-10-26 16:05:00,1.16915,1.1697,1.16885,1.1697,382799998.0
2005-10-26 16:10:00,1.16977,1.16977,1.16903,1.16937,575200007.0
2005-10-26 16:15:00,1.16935,1.17003,1.16925,1.16967,425600003.0
2005-10-26 16:20:00,1.16955,1.16982,1.16953,1.16963,544500002.0
2005-10-26 16:25:00,1.1696,1.1706,1.16943,1.17053,441799999.0
2005-10-26 16:30:00,1.17048,1.17061,1.17,1.17,414199997.0
2005-10-26 16:35:00,1.16993,1.1703,1.16956,1.1703,485000000.0
2005-10-26 16:40:00,1.17036,1.17046,1.16966,1.16996,541399997.0
2005-10-26 16:45:00,1.17003,1.17054,1.16999,1.17045,608500003.0
2005-10-26 16:50:00,1.17044,1.17089,1.17033,1.17033,217900001.0
2005-10-26 16:55:00,1.1702,1.17041,1.16875,1.1688,389500002.0
2005-10-26 17:00:00,1.16879,1.16879,1.16832,1.16859,454800004.0
2005-10-26 17:05:00,1.16858,1.1693,1.1685,1.16921,490600005.0
2005-10-26 17:10:00,1.1691,1.16964,1.16904,1.16952,610899999.0
2005-10-26 17:15:00,1.16945,1.16973,1.16922,1.16934,252399999.0
2005-10-26 17:20:00,1.16933,1.1695,1.16916,1.1695,465000000.0
2005-10-26 17:25:00,1.16967,1.17002,1.16958,1.16963,473799998.0
2005-10-26 17:30:00,1.16965,1.17005,1.16955,1.16985,333500000.0
2005-10-26 17:35:00,1.16985,1.17062,1.16985,1.17008,477000004.0
2005-10-26 17:40:00,1.17009,1.17018,1.16992,1.16998,415300006.0
2005-10-26 17:45:00,1.16981,1.17025,1.16981,1.16996,305800001.0
2005-10-26 17:50:00,1.16994,1.17009,1.16982,1.17,405600004.0
2005-10-26 17:55:00,1.17,1.17023,1.16992,1.1701,616500003.0
2005-10-26 18:00:00,1.17009,1.17027,1.16981,1.17015,2879499994.0
2005-10-26 18:05:00,1.17017,1.17021,1.16937,1.16976,4780900018.0
2005-10-26 18:10:00,1.16978,1.17008,1.16944,1.17008,2505300005.0
2005-10-26 18:15:00,1.17012,1.1707,1.17006,1.17059,2913900002.0
2005-10-26 18:20:00,1.17065,1.17067,1.17023,1.17056,1960299999.0
2005-10-26 18:25:00,1.17053,1.17127,1.17045,1.17117,2514200009.0
2005-10-26 18:30:00,1.17122,1.17153,1.17063,1.17076,2290700007.0
2005-10-26 18:35:00,1.17068,1.17068,1.16996,1.17032,1488099999.0
2005-10-26 18:40:00,1.17029,1.17051,1.17016,1.17037,2208000003.0
2005-10-26 18:45:00,1.17041,1.17058,1.17025,1.17055,1026099996.0
2005-10-26 18:50:00,1.17055,1.17075,1.17038,1.17063,1247099999.0
2005-10-26 18:55:00,1.1706,1.17125,1.17025,1.17125,1563700000.0
2005-10-26 19:00:00,1.17127,1.17129,1.17088,1.17088,1185599999.0
2005-10-26 19:05:00,1.17089,1.17118,1.17073,1.17102,2093800007.0
2005-10-26 19:10:00,1.171,1.171,1.17045,1.17049,1057700008.0
2005-10-26 19:15:00,1.17039,1.17053,1.17027,1.17039,1497600001.0
2005-10-26 19:20:00,1.1704,1.17043,1.17001,1.1704,599099999.0
2005-10-26 19:25:00,1.17047,1.17095,1.17047,1.1709,616300002.0
2005-10-26 19:30:00,1.17087,1.17094,1.17063,1.17087,599099998.0
2005-10-26 19:35:00,1.1709,1.1709,1.17048,1.17059,1219500009.0
2005-10-26 19:40:00,1.17055,1.17104,1.17048,1.17096,801800005.0
2005-10-26 19:45:00,1.17088,1.17106,1.17082,1.1709,479799996.0
2005-10-26 19:50:00,1.17088,1.1712,1.17081,1.17114,657899999.0
2005-10-26 19:55:00,1.17136,1.17144,1.17123,1.17135,990799999.0
2005-10-26 20:00:00,1.17147,1.17173,1.17147,1.17158,947899997.0
2005-10-26 20:05:00,1.17155,1.1718,1.17142,1.17151,1020900005.0
2005-10-26 20:10:00,1.17152,1.17193,1.17149,1.17177,1366199989.0
2005-10-26 20:15:00,1.17179,1.17179,1.17132,1.17143,1871400003.0
2005-10-26 20:20:00,1.17142,1.1715,1.17132,1.17144,1833800004.0
2005-10-26 20:25:00,1.1715,1.1715,1.17121,1.17128,1606799998.0
2005-10-26 20:30:00,1.17121,1.17135,1.17105,1.17112,1188300003.0
2005-10-26 20:35:00,1.17115,1.17118,1.17015,1.17018,1573699995.0
2005-10-26 20:40:00,1.17016,1.1703,1.16937,1.16991,1411800007.0
2005-10-26 20:45:00,1.16988,1.17003,1.16942,1.16979,1039200005.0
2005-10-26 20:50:00,1.16982,1.17011,1.16968,1.16975,956600000.0
2005-10-26 20:55:00,1.16984,1.16996,1.16944,1.16972,1948699997.0
2005-10-26 21:00:00,1.16973,1.16973,1.1693,1.16962,3283000003.0
2005-10-26 21:05:00,1.16965,1.16989,1.16917,1.16989,1840600008.0
2005-10-26 21:10:00,1.16998,1.17026,1.16985,1.17023,1829100004.0
2005-10-26 21:15:00,1.17027,1.17051,1.17022,1.17051,666800004.0
2005-10-26 21:20:00,1.17053,1.17073,1.17038,1.17068,290900001.0
2005-10-26 21:25:00,1.1708,1.17081,1.17035,1.17043,952299999.0
2005-10-26 21:30:00,1.17045,1.17045,1.1696,1.1696,648800002.0
2005-10-26 21:35:00,1.16956,1.17022,1.16956,1.1701,772700000.0
2005-10-26 21:40:00,1.17005,1.17005,1.16982,1.1699,598700002.0
2005-10-26 21:45:00,1.16988,1.16994,1.1695,1.16993,718400002.0
2005-10-26 21:50:00,1.1699,1.17056,1.16965,1.17045,669500002.0
2005-10-26 21:55:00,1.1705,1.17057,1.1704,1.1705,319599999.0
2005-10-26 22:00:00,1.1705,1.17055,1.17024,1.17032,999300006.0
2005-10-26 22:05:00,1.1703,1.17035,1.17013,1.17019,725500004.0
2005-10-26 22:10:00,1.17011,1.17012,1.16992,1.16995,449499997.0
2005-10-26 22:15:00,1.16999,1.17007,1.16945,1.16956,514900002.0
2005-10-26 22:20:00,1.16963,1.1699,1.16873,1.16942,658700002.0
2005-10-26 22:25:00,1.16955,1.16967,1.16919,1.16919,806599995.0
2005-10-26 22:30:00,1.16916,1.1694,1.1691,1.16923,910499994.0
2005-10-26 22:35:00,1.16923,1.16959,1.16908,1.16937,660800004.0
2005-10-26 22:40:00,1.16951,1.16965,1.16924,1.16955,638200000.0
2005-10-26 22:45:00,1.16955,1.1696,1.1692,1.16943,292200000.0
2005-10-26 22:50:00,1.1695,1.16964,1.16925,1.16925,627999997.0
2005-10-26 22:55:00,1.16933,1.16958,1.16921,1.16935,727200004.0
2005-10-26 23:00:00,1.1691,1.16958,1.16881,1.16902,495500001.0
2005-10-26 23:05:00,1.1692,1.16934,1.16878,1.16908,529599999.0
2005-10-26 23:10:00,1.16926,1.16941,1.16891,1.16931,294199999.0
2005-10-26 23:15:00,1.16948,1.16948,1.16897,1.16921,488399999.0
2005-10-26 23:20:00,1.16928,1.16953,1.16903,1.16949,514200001.0
2005-10-26 23:25:00,1.1696,1.1696,1.16905,1.16926,650800002.0
2005-10-26 23:30:00,1.16952,1.16964,1.16911,1.1694,357499997.0
2005-10-26 23:35:00,1.16935,1.16962,1.16925,1.16925,330500000.0
2005-10-26 23:40:00,1.16923,1.16952,1.1692,1.16927,566299999.0
2005-10-26 23:45:00,1.16924,1.16945,1.16896,1.16903,488700002.0
2005-10-26 23:50:00,1.16915,1.16915,1.16848,1.16853,343800001.0
2005-10-26 23:55:00,1.1686,1.16935,1.16855,1.16898,418499999.0
2005-10-27 00:00:00,1.16898,1.16929,1.16894,1.16903,340200000.0
2005-10-27 00:05:00,1.16895,1.169,1.16839,1.16867,387800005.0
2005-10-27 00:10:00,1.16873,1.16887,1.1686,1.16863,493199996.0
2005-10-27 00:15:00,1.16862,1.16897,1.16861,1.16893,434199998.0
2005-10-27 00:20:00,1.16888,1.16911,1.16869,1.16882,639900002.0
2005-10-27 00:25:00,1.1688,1.16912,1.16867,1.16887,445599998.0
2005-10-27 00:30:00,1.16908,1.1692,1.16881,1.16898,343100001.0
2005-10-27 00:35:00,1.16927,1.16958,1.16922,1.16922,289100003.0
2005-10-27 00:40:00,1.16927,1.16951,1.16893,1.16931,424900001.0
2005-10-27 00:45:00,1.16934,1.16962,1.16914,1.16915,410400001.0
2005-10-27 00:50:00,1.16965,1.16974,1.16939,1.16948,532600000.0
2005-10-27 00:55:00,1.16945,1.17015,1.16945,1.1701,444199996.0
2005-10-27 01:00:00,1.1701,1.17018,1.16995,1.1701,436400001.0
2005-10-27 01:05:00,1.17022,1.17072,1.1701,1.17068,365499995.0
2005-10-27 01:10:00,1.17078,1.17078,1.17025,1.17068,327500003.0
2005-10-27 01:15:00,1.1706,1.17068,1.17047,1.17047,187399999.0
2005-10-27 01:20:00,1.1703,1.17048,1.16994,1.17024,340199997.0
2005-10-27 01:25:00,1.17053,1.17059,1.17017,1.1705,428000002.0
2005-10-27 01:30:00,1.17049,1.17068,1.17009,1.17055,290100003.0
2005-10-27 01:35:00,1.17065,1.17065,1.16989,1.17048,329900001.0
2005-10-27 01:40:00,1.17034,1.17062,1.17034,1.17052,225900000.0
2005-10-27 01:45:00,1.1705,1.17075,1.17019,1.1707,270100000.0
2005-10-27 01:50:00,1.17067,1.17075,1.17055,1.1706,167800002.0
2005-10-27 01:55:00,1.1705,1.17085,1.17024,1.17031,209400000.0
2005-10-27 02:00:00,1.17044,1.17063,1.17025,1.17029,423300009.0
2005-10-27 02:05:00,1.17029,1.17069,1.16986,1.1706,495900006.0
2005-10-27 02:10:00,1.17058,1.17068,1.17016,1.17018,465800002.0
2005-10-27 02:15:00,1.17029,1.1703,1.16953,1.16993,439700002.0
2005-10-27 02:20:00,1.16983,1.16986,1.16954,1.16965,425400000.0
2005-10-27 02:25:00,1.16975,1.16982,1.16953,1.1696,269700003.0
2005-10-27 02:30:00,1.16965,1.1701,1.16965,1.1699,347300001.0
2005-10-27 02:35:00,1.16957,1.17005,1.16948,1.17005,447400001.0
2005-10-27 02:40:00,1.16993,1.17005,1.16991,1.16994,245200003.0
2005-10-27 02:45:00,1.16981,1.16981,1.1695,1.16961,251000003.0
2005-10-27 02:50:00,1.16947,1.1698,1.16937,1.16944,553400003.0
2005-10-27 02:55:00,1.16978,1.16981,1.16955,1.16955,275600003.0
2005-10-27 03:00:00,1.16958,1.16958,1.16916,1.16943,323899998.0
2005-10-27 03:05:00,1.16935,1.16962,1.16918,1.1695,536600003.0
2005-10-27 03:10:00,1.16947,1.16947,1.16885,1.16905,265200001.0
2005-10-27 03:15:00,1.1687,1.1687,1.16607,1.16659,462600004.0
2005-10-27 03:20:00,1.1668,1.1672,1.16673,1.167,314900000.0
2005-10-27 03:25:00,1.16696,1.16718,1.16685,1.16706,428600004.0
2005-10-27 03:30:00,1.16711,1.16742,1.16692,1.16732,366799999.0
2005-10-27 03:35:00,1.16724,1.16726,1.16682,1.16712,315699997.0
2005-10-27 03:40:00,1.16704,1.16715,1.16692,1.16699,387099999.0
2005-10-27 03:45:00,1.16708,1.16715,1.16548,1.16552,376100000.0
2005-10-27 03:50:00,1.16526,1.16598,1.16511,1.16587,374399997.0
2005-10-27 03:55:00,1.1659,1.16598,1.16515,1.16535,258999998.0
2005-10-27 04:00:00,1.16532,1.16565,1.16526,1.16555,213699998.0
2005-10-27 04:05:00,1.1656,1.16631,1.1656,1.16631,246999999.0
2005-10-27 04:10:00,1.16627,1.16627,1.16589,1.16602,393200004.0
2005-10-27 04:15:00,1.16603,1.1662,1.16573,1.16573,478300001.0
2005-10-27 04:20:00,1.1659,1.16601,1.16575,1.16585,463700005.0
2005-10-27 04:25:00,1.16581,1.16592,1.16521,1.16585,427899993.0
2005-10-27 04:30:00,1.16586,1.16605,1.16586,1.166,303299999.0
2005-10-27 04:35:00,1.16598,1.16617,1.16582,1.16604,459200001.0
2005-10-27 04:40:00,1.16618,1.16625,1.16592,1.16592,375100004.0
2005-10-27 04:45:00,1.16582,1.16605,1.16568,1.16602,349199998.0
2005-10-27 04:50:00,1.16605,1.1662,1.16579,1.166,308999998.0
2005-10-27 04:55:00,1.16597,1.16623,1.16582,1.16615,433000003.0
2005-10-27 05:00:00,1.1662,1.16635,1.16602,1.16622,300200002.0
2005-10-27 05:05:00,1.16612,1.16631,1.16576,1.16613,497199996.0
2005-10-27 05:10:00,1.16618,1.1668,1.16615,1.16676,341999997.0
2005-10-27 05:15:00,1.16675,1.16694,1.16649,1.1666,448900000.0
2005-10-27 05:20:00,1.16692,1.16697,1.16662,1.16662,352999998.0
2005-10-27 05:25:00,1.1664,1.16706,1.16623,1.16706,506800003.0
2005-10-27 05:30:00,1.16701,1.16715,1.16684,1.1671,440389998.0
2005-10-27 05:35:00,1.1672,1.16737,1.16706,1.16715,311600002.0
2005-10-27 05:40:00,1.16728,1.16766,1.16723,1.1675,326800000.0
2005-10-27 05:45:00,1.1674,1.16801,1.16723,1.16788,481700001.0
2005-10-27 05:50:00,1.16785,1.16841,1.16778,1.16828,515399996.0
2005-10-27 05:55:00,1.16805,1.16841,1.16799,1.16831,341299997.0
2005-10-27 06:00:00,1.1684,1.16875,1.1684,1.16867,278200003.0
2005-10-27 06:05:00,1.16874,1.16898,1.16864,1.16892,280200002.0
2005-10-27 06:10:00,1.16914,1.1693,1.16899,1.16916,368500003.0
2005-10-27 06:15:00,1.16909,1.16925,1.16892,1.16892,431100003.0
2005-10-27 06:20:00,1.16887,1.1689,1.16848,1.16852,373500002.0
2005-10-27 06:25:00,1.16861,1.16861,1.16752,1.16793,453799996.0
2005-10-27 06:30:00,1.16802,1.16817,1.16784,1.16791,282399998.0
2005-10-27 06:35:00,1.16761,1.16793,1.16755,1.16785,487599997.0
2005-10-27 06:40:00,1.16797,1.16802,1.16758,1.16783,508400006.0
2005-10-27 06:45:00,1.16788,1.16789,1.16723,1.16777,456700001.0
2005-10-27 06:50:00,1.16778,1.16791,1.1675,1.1678,326800000.0
2005-10-27 06:55:00,1.16791,1.16875,1.16787,1.1687,305700001.0
2005-10-27 07:00:00,1.16864,1.16868,1.16836,1.16842,404500000.0
2005-10-27 07:05:00,1.16833,1.16885,1.16831,1.16875,412600010.0
2005-10-27 07:10:00,1.16877,1.16877,1.16845,1.16856,398900000.0
2005-10-27 07:15:00,1.16855,1.16883,1.16846,1.16866,493600003.0
2005-10-27 07:20:00,1.16869,1.16955,1.16859,1.16942,440300006.0
2005-10-27 07:25:00,1.16925,1.16967,1.16923,1.16939,346899999.0
2005-10-27 07:30:00,1.16941,1.16967,1.16939,1.16953,428299999.0
2005-10-27 07:35:00,1.16945,1.16955,1.16922,1.16937,306100001.0
2005-10-27 07:40:00,1.1693,1.16953,1.16896,1.16953,397899998.0
2005-10-27 07:45:00,1.16944,1.16958,1.16895,1.169,384200003.0
2005-10-27 07:50:00,1.1689,1.16931,1.16845,1.1693,426300001.0
2005-10-27 07:55:00,1.1694,1.16971,1.16932,1.16963,447699999.0
2005-10-27 08:00:00,1.16949,1.16952,1.16885,1.16895,328200000.0
2005-10-27 08:05:00,1.16894,1.16908,1.16863,1.16863,429899999.0
2005-10-27 08:10:00,1.1687,1.16894,1.16842,1.16894,332599998.0
2005-10-27 08:15:00,1.16905,1.16956,1.16904,1.16956,220100002.0
2005-10-27 08:20:00,1.16963,1.1698,1.16944,1.1695,356600000.0
2005-10-27 08:25:00,1.16951,1.16967,1.16923,1.16937,421099994.0
2005-10-27 08:30:00,1.16953,1.16962,1.16922,1.16935,348199999.0
2005-10-27 08:35:00,1.16925,1.16925,1.16842,1.16861,303400000.0
2005-10-27 08:40:00,1.16857,1.16865,1.1685,1.16865,275500001.0
2005-10-27 08:45:00,1.16862,1.16877,1.16855,1.16877,131700000.0
2005-10-27 08:50:00,1.16875,1.16885,1.16875,1.16885,459499998.0
2005-10-27 08:55:00,1.16873,1.16873,1.1681,1.1681,445899995.0
2005-10-27 09:00:00,1.16818,1.1684,1.16791,1.16791,416399998.0
2005-10-27 09:05:00,1.1679,1.16803,1.16783,1.16787,388400001.0
2005-10-27 09:10:00,1.16782,1.16793,1.16765,1.16782,208200002.0
2005-10-27 09:15:00,1.16793,1.16797,1.16759,1.16783,298499998.0
2005-10-27 09:20:00,1.1679,1.16827,1.16777,1.16815,228100000.0
2005-10-27 09:25:00,1.16817,1.16818,1.1677,1.16785,250999997.0
2005-10-27 09:30:00,1.16784,1.1679,1.1677,1.16773,175499999.0
2005-10-27 09:35:00,1.1678,1.16803,1.16777,1.16792,327100003.0
2005-10-27 09:40:00,1.1679,1.16807,1.16782,1.168,355000010.0
2005-10-27 09:45:00,1.16795,1.16812,1.16781,1.1681,279900004.0
2005-10-27 09:50:00,1.16805,1.16866,1.16803,1.16866,374900003.0
2005-10-27 09:55:00,1.1685,1.16872,1.16845,1.16864,403999994.0
2005-10-27 10:00:00,1.16855,1.1692,1.16832,1.16915,425300003.0
2005-10-27 10:05:00,1.16909,1.16935,1.16898,1.16921,202900001.0
2005-10-27 10:10:00,1.16915,1.16944,1.16898,1.16901,520200005.0
2005-10-27 10:15:00,1.16908,1.16923,1.16897,1.16897,572200004.0
2005-10-27 10:20:00,1.16896,1.16898,1.16723,1.16745,559999999.0
2005-10-27 10:25:00,1.16755,1.16786,1.1675,1.1676,590300000.0
2005-10-27 10:30:00,1.16746,1.16746,1.16638,1.1664,337300001.0
2005-10-27 10:35:00,1.16638,1.16697,1.16638,1.16688,626100000.0
2005-10-27 10:40:00,1.16683,1.16708,1.16683,1.16708,523300004.0
2005-10-27 10:45:00,1.16715,1.16715,1.1663,1.16645,477500000.0
2005-10-27 10:50:00,1.16643,1.1668,1.16622,1.1667,251700002.0
2005-10-27 10:55:00,1.16663,1.16705,1.16663,1.167,513900001.0
2005-10-27 11:00:00,1.16693,1.167,1.1667,1.16689,656900001.0
2005-10-27 11:05:00,1.16688,1.16701,1.16682,1.16697,315100005.0
2005-10-27 11:10:00,1.16699,1.16721,1.16683,1.1671,476200002.0
2005-10-27 11:15:00,1.16709,1.16715,1.1666,1.1666,451999996.0
2005-10-27 11:20:00,1.16664,1.1667,1.16615,1.16615,362000002.0
2005-10-27 11:25:00,1.16615,1.16618,1.16602,1.16602,541000002.0
2005-10-27 11:30:00,1.1661,1.16617,1.16593,1.16617,558600007.0
2005-10-27 11:35:00,1.1662,1.16625,1.16593,1.16597,485100002.0
2005-10-27 11:40:00,1.16584,1.16585,1.1653,1.1657,454299993.0
2005-10-27 11:45:00,1.16587,1.16637,1.16585,1.16622,332599999.0
2005-10-27 11:50:00,1.16623,1.16675,1.16611,1.16675,585100007.0
2005-10-27 11:55:00,1.16681,1.16681,1.16627,1.16648,482800006.0
2005-10-27 12:00:00,1.16657,1.16688,1.1665,1.16688,200600001.0
2005-10-27 12:05:00,1.16689,1.16689,1.16579,1.16599,630199997.0
2005-10-27 12:10:00,1.166,1.16605,1.16567,1.16585,344600000.0
2005-10-27 12:15:00,1.16591,1.16618,1.16585,1.16618,282900006.0
2005-10-27 12:20:00,1.16616,1.16678,1.16606,1.16678,365800000.0
2005-10-27 12:25:00,1.16687,1.16735,1.16685,1.16727,457500003.0
2005-10-27 12:30:00,1.16732,1.16745,1.16708,1.16708,376099999.0
2005-10-27 12:35:00,1.16715,1.16735,1.16703,1.1673,341699995.0
2005-10-27 12:40:00,1.16735,1.16736,1.1671,1.1673,594100008.0
2005-10-27 12:45:00,1.16731,1.16755,1.16728,1.16739,246099997.0
2005-10-27 12:50:00,1.16743,1.1675,1.1673,1.16737,213599997.0
2005-10-27 12:55:00,1.16735,1.16749,1.16724,1.16746,516600001.0
2005-10-27 13:00:00,1.16741,1.16753,1.16715,1.16717,421600002.0
2005-10-27 13:05:00,1.16718,1.16794,1.16718,1.16783,395800005.0
2005-10-27 13:10:00,1.1678,1.16787,1.16751,1.16757,253999999.0
2005-10-27 13:15:00,1.16755,1.16759,1.16712,1.16712,283699995.0
2005-10-27 13:20:00,1.16708,1.16715,1.16655,1.16683,413500007.0
2005-10-27 13:25:00,1.1668,1.16697,1.16668,1.16686,247400003.0
2005-10-27 13:30:00,1.16694,1.16718,1.1669,1.16699,439900003.0
2005-10-27 13:35:00,1.167,1.16705,1.16678,1.167,294099997.0
2005-10-27 13:40:00,1.16698,1.16705,1.1669,1.16692,399599998.0
2005-10-27 13:45:00,1.16701,1.16736,1.1669,1.16736,480700001.0
2005-10-27 13:50:00,1.16749,1.16775,1.16733,1.16775,387500004.0
2005-10-27 13:55:00,1.16792,1.16796,1.1676,1.16793,525500002.0
2005-10-27 14:00:00,1.16807,1.16832,1.16807,1.16816,260599998.0
2005-10-27 14:05:00,1.16806,1.16829,1.16806,1.16815,337900004.0
2005-10-27 14:10:00,1.16819,1.16822,1.16788,1.16799,363299995.0
2005-10-27 14:15:00,1.16795,1.16802,1.16733,1.16752,372699995.0
2005-10-27 14:20:00,1.16749,1.16792,1.16743,1.16783,451700004.0
2005-10-27 14:25:00,1.16785,1.16796,1.16745,1.1676,501000004.0
2005-10-27 14:30:00,1.16767,1.16778,1.16724,1.16778,522800003.0
2005-10-27 14:35:00,1.16775,1.16783,1.16717,1.16764,551200001.0
2005-10-27 14:40:00,1.16752,1.16771,1.16704,1.16704,267099998.0
2005-10-27 14:45:00,1.167,1.16723,1.16621,1.16622,580300003.0
2005-10-27 14:50:00,1.16622,1.16653,1.16585,1.16611,548200002.0
2005-10-27 14:55:00,1.16618,1.16679,1.16617,1.16654,614099999.0
2005-10-27 15:00:00,1.16657,1.16757,1.16657,1.16704,332399999.0
2005-10-27 15:05:00,1.16698,1.16715,1.16679,1.16711,403300000.0
2005-10-27 15:10:00,1.16703,1.16716,1.1669,1.16704,630800002.0
2005-10-27 15:15:00,1.16705,1.16711,1.16654,1.16661,488000004.0
2005-10-27 15:20:00,1.16658,1.16663,1.16621,1.16632,514900008.0
2005-10-27 15:25:00,1.16635,1.16635,1.16586,1.166,480500003.0
2005-10-27 15:30:00,1.16597,1.16665,1.16595,1.16645,420400001.0
2005-10-27 15:35:00,1.1665,1.16668,1.16633,1.16659,644500003.0
2005-10-27 15:40:00,1.16658,1.1666,1.16612,1.16623,476000007.0
2005-10-27 15:45:00,1.16628,1.16636,1.16588,1.16604,277599999.0
2005-10-27 15:50:00,1.16593,1.16593,1.16552,1.16552,257200002.0
2005-10-27 15:55:00,1.16497,1.16514,1.16402,1.16412,565300008.0
2005-10-27 16:00:00,1.16419,1.16482,1.16419,1.16475,278199998.0
2005-10-27 16:05:00,1.16493,1.16508,1.16413,1.16413,489899998.0
2005-10-27 16:10:00,1.16417,1.16485,1.16415,1.16461,444699993.0
2005-10-27 16:15:00,1.16432,1.16544,1.16411,1.16544,420900002.0
2005-10-27 16:20:00,1.16554,1.16608,1.16533,1.16533,463700002.0
2005-10-27 16:25:00,1.16532,1.16663,1.1651,1.16663,587000004.0
2005-10-27 16:30:00,1.1667,1.16785,1.16618,1.16763,607300001.0
2005-10-27 16:35:00,1.1677,1.1677,1.16656,1.16673,373000001.0
2005-10-27 16:40:00,1.16669,1.16766,1.16668,1.16764,367300000.0
2005-10-27 16:45:00,1.16784,1.1682,1.16775,1.16785,411900001.0
2005-10-27 16:50:00,1.16785,1.16815,1.16785,1.16785,470300000.0
2005-10-27 16:55:00,1.16767,1.16906,1.16767,1.16884,237689999.0
2005-10-27 17:00:00,1.16879,1.16914,1.16857,1.16891,442100004.0
2005-10-27 17:05:00,1.16886,1.16896,1.16833,1.16838,498100001.0
2005-10-27 17:10:00,1.16834,1.16898,1.16832,1.16898,268600000.0
2005-10-27 17:15:00,1.16898,1.17028,1.16892,1.17028,622200000.0
2005-10-27 17:20:00,1.17027,1.17044,1.17021,1.17026,534000000.0
2005-10-27 17:25:00,1.17026,1.17048,1.17005,1.17042,311700001.0
2005-10-27 17:30:00,1.17038,1.17042,1.16976,1.16984,237599996.0
2005-10-27 17:35:00,1.16992,1.17018,1.16992,1.17012,449200002.0
2005-10-27 17:40:00,1.17004,1.17015,1.1693,1.16939,427800009.0
2005-10-27 17:45:00,1.1693,1.16949,1.16876,1.16876,442400002.0
2005-10-27 17:50:00,1.16884,1.16901,1.16855,1.1688,267300000.0
2005-10-27 17:55:00,1.16872,1.16961,1.16855,1.1694,244400002.0
2005-10-27 18:00:00,1.16936,1.16985,1.16933,1.16973,2946499993.0
2005-10-27 18:05:00,1.16976,1.16976,1.16911,1.16924,4265300015.0
2005-10-27 18:10:00,1.1693,1.16956,1.1692,1.1695,2497900002.0
2005-10-27 18:15:00,1.1694,1.16986,1.16918,1.16972,3104900010.0
2005-10-27 18:20:00,1.16977,1.17028,1.16955,1.17009,2231900009.0
2005-10-27 18:25:00,1.17004,1.17011,1.16977,1.16998,2496500002.0
2005-10-27 18:30:00,1.16998,1.17003,1.16963,1.16982,2763100003.0
2005-10-27 18:35:00,1.16988,1.16992,1.16939,1.16942,1354200008.0
2005-10-27 18:40:00,1.16942,1.1697,1.16935,1.1696,2660600007.0
2005-10-27 18:45:00,1.16971,1.16991,1.16964,1.1697,844689990.0
2005-10-27 18:50:00,1.16972,1.1698,1.16955,1.16957,1354500007.0
2005-10-27 18:55:00,1.16952,1.16972,1.16938,1.16959,1914600012.0
2005-10-27 19:00:00,1.16962,1.16971,1.16945,1.16945,1140300001.0
2005-10-27 19:05:00,1.16945,1.16976,1.16942,1.16964,2126000002.0
2005-10-27 19:10:00,1.16969,1.16969,1.1695,1.16965,1176700009.0
2005-10-27 19:15:00,1.1696,1.16974,1.16955,1.16955,1453800006.0
2005-10-27 19:20:00,1.1695,1.1696,1.16945,1.1696,743000005.0
2005-10-27 19:25:00,1.16961,1.16968,1.16952,1.16968,954300000.0
2005-10-27 19:30:00,1.16975,1.16975,1.16965,1.1697,612200000.0
2005-10-27 19:35:00,1.1697,1.1697,1.16942,1.1695,1199200006.0
2005-10-27 19:40:00,1.16953,1.16955,1.1694,1.16944,738299999.0
2005-10-27 19:45:00,1.1695,1.16954,1.16938,1.1694,703800000.0
2005-10-27 19:50:00,1.16942,1.16955,1.16938,1.16941,307300003.0
2005-10-27 19:55:00,1.16948,1.16948,1.16909,1.16925,706100000.0
2005-10-27 20:00:00,1.16935,1.16952,1.16931,1.16938,795500000.0
2005-10-27 20:05:00,1.16938,1.16948,1.16917,1.16943,1232900006.0
2005-10-27 20:10:00,1.1694,1.16945,1.16932,1.16932,1064400006.0
2005-10-27 20:15:00,1.16939,1.16953,1.16933,1.16943,1703200010.0
2005-10-27 20:20:00,1.16943,1.16997,1.16943,1.16987,2051800002.0
2005-10-27 20:25:00,1.16991,1.17044,1.16991,1.17029,1627000008.0
2005-10-27 20:30:00,1.17023,1.17045,1.1702,1.1704,1228400003.0
2005-10-27 20:35:00,1.17045,1.17054,1.17024,1.17048,1458900004.0
2005-10-27 20:40:00,1.17047,1.17057,1.17029,1.17051,1465100004.0
2005-10-27 20:45:00,1.17053,1.17053,1.17035,1.17045,1057300000.0
2005-10-27 20:50:00,1.17038,1.17038,1.17013,1.17016,762399998.0
2005-10-27 20:55:00,1.1702,1.17027,1.17006,1.17025,1838100012.0
2005-10-27 21:00:00,1.17027,1.17049,1.17004,1.17038,2802200013.0
2005-10-27 21:05:00,1.17038,1.17062,1.1702,1.17058,1664700002.0
2005-10-27 21:10:00,1.17055,1.17055,1.17002,1.17032,1754400002.0
2005-10-27 21:15:00,1.17045,1.1705,1.17035,1.17035,520700003.0
2005-10-27 21:20:00,1.17037,1.17097,1.17037,1.17097,279400001.0
2005-10-27 21:25:00,1.17101,1.17176,1.17101,1.17163,974000001.0
2005-10-27 21:30:00,1.17171,1.17173,1.17132,1.17132,797600001.0
2005-10-27 21:35:00,1.1713,1.17147,1.17125,1.17147,772999998.0
2005-10-27 21:40:00,1.17153,1.17221,1.17134,1.1722,642699997.0
2005-10-27 21:45:00,1.17216,1.17242,1.17174,1.17198,790500006.0
2005-10-27 21:50:00,1.172,1.1723,1.17195,1.17224,716400003.0
2005-10-27 21:55:00,1.1723,1.17258,1.17175,1.17176,373000001.0
2005-10-27 22:00:00,1.17168,1.17202,1.17143,1.17189,962700006.0
2005-10-27 22:05:00,1.1719,1.17217,1.17182,1.17208,635500001.0
2005-10-27 22:10:00,1.17208,1.17222,1.17207,1.17212,435000002.0
2005-10-27 22:15:00,1.17219,1.17225,1.17192,1.1722,373500001.0
2005-10-27 22:20:00,1.1722,1.17248,1.17204,1.17235,831900006.0
2005-10-27 22:25:00,1.17231,1.17231,1.17206,1.17214,750400004.0
2005-10-27 22:30:00,1.1722,1.17245,1.17216,1.1724,879399997.0
2005-10-27 22:35:00,1.17245,1.17245,1.17202,1.17215,703100002.0
2005-10-27 22:40:00,1.17225,1.17258,1.17215,1.17246,651699995.0
2005-10-27 22:45:00,1.17252,1.17259,1.17227,1.17236,313800000.0
2005-10-27 22:50:00,1.1724,1.17243,1.17179,1.17195,533799999.0
2005-10-27 22:55:00,1.1723,1.17247,1.17213,1.17225,675400006.0
2005-10-27 23:00:00,1.17203,1.17273,1.17201,1.17249,738200006.0
2005-10-27 23:05:00,1.17272,1.17272,1.17192,1.17205,581100001.0
2005-10-27 23:10:00,1.17181,1.17221,1.17172,1.17221,490400005.0
2005-10-27 23:15:00,1.17213,1.17214,1.17175,1.17179,388400001.0
2005-10-27 23:20:00,1.17174,1.17207,1.17166,1.17188,489600007.0
2005-10-27 23:25:00,1.17195,1.17241,1.17172,1.17192,478600002.0
2005-10-27 23:30:00,1.17202,1.17231,1.17146,1.17171,390199996.0
2005-10-27 23:35:00,1.17159,1.17191,1.17143,1.17168,619400006.0
2005-10-27 23:40:00,1.17164,1.17178,1.17123,1.1714,417499998.0
2005-10-27 23:45:00,1.17143,1.17148,1.17111,1.17122,391300000.0
2005-10-27 23:50:00,1.17104,1.17145,1.17086,1.17143,366100001.0
2005-10-27 23:55:00,1.1713,1.17151,1.171,1.17134,321700003.0
2005-10-28 00:00:00,1.17142,1.17142,1.17103,1.17116,511599998.0
2005-10-28 00:05:00,1.17119,1.17123,1.17079,1.171,424300001.0
2005-10-28 00:10:00,1.17105,1.1712,1.17074,1.17098,345200006.0
2005-10-28 00:15:00,1.17123,1.17123,1.17075,1.17087,267289999.0
2005-10-28 00:20:00,1.17078,1.17102,1.17059,1.17092,509000002.0
2005-10-28 00:25:00,1.17067,1.17095,1.17055,1.17077,324199999.0
2005-10-28 00:30:00,1.17083,1.17096,1.17064,1.17076,263899997.0
2005-10-28 00:35:00,1.17084,1.17109,1.17076,1.17108,256589998.0
2005-10-28 00:40:00,1.17086,1.17136,1.17086,1.17102,392999999.0
2005-10-28 00:45:00,1.17095,1.17119,1.1709,1.17112,477499994.0
2005-10-28 00:50:00,1.1709,1.17117,1.17076,1.17076,531800002.0
2005-10-28 00:55:00,1.17108,1.1711,1.17061,1.17061,375600002.0
2005-10-28 01:00:00,1.17096,1.17107,1.17085,1.17105,311000000.0
2005-10-28 01:05:00,1.1709,1.17105,1.17065,1.17072,219200003.0
2005-10-28 01:10:00,1.17058,1.17082,1.17049,1.17082,356699999.0
2005-10-28 01:15:00,1.17085,1.1709,1.17055,1.1709,340899997.0
2005-10-28 01:20:00,1.17047,1.17092,1.17044,1.17073,387300006.0
2005-10-28 01:25:00,1.1709,1.17095,1.17058,1.1709,465089999.0
2005-10-28 01:30:00,1.17083,1.17088,1.17059,1.17072,359500002.0
2005-10-28 01:35:00,1.17084,1.17091,1.17045,1.17058,381100002.0
2005-10-28 01:40:00,1.17071,1.17088,1.17046,1.17077,203000000.0
2005-10-28 01:45:00,1.17063,1.17096,1.17055,1.17074,501500002.0
2005-10-28 01:50:00,1.17097,1.17115,1.17075,1.171,313299999.0
2005-10-28 01:55:00,1.17095,1.17115,1.17077,1.17098,375599998.0
2005-10-28 02:00:00,1.17081,1.1709,1.17072,1.17072,471500002.0
2005-10-28 02:05:00,1.17073,1.17074,1.1705,1.17071,432500003.0
2005-10-28 02:10:00,1.17054,1.1708,1.17051,1.1708,205200001.0
2005-10-28 02:15:00,1.17047,1.17112,1.1704,1.17094,532000000.0
2005-10-28 02:20:00,1.17085,1.17098,1.17046,1.17067,461200000.0
2005-10-28 02:25:00,1.17068,1.17085,1.17056,1.1708,476600005.0
2005-10-28 02:30:00,1.17071,1.17082,1.17044,1.1707,349100001.0
2005-10-28 02:35:00,1.17037,1.17075,1.17022,1.17075,621300002.0
2005-10-28 02:40:00,1.17052,1.17085,1.17032,1.17068,411700002.0
2005-10-28 02:45:00,1.17068,1.171,1.17047,1.1709,222900001.0
2005-10-28 02:50:00,1.17095,1.17115,1.17084,1.1709,383689998.0
2005-10-28 02:55:00,1.17095,1.17135,1.17072,1.17083,204800000.0
2005-10-28 03:00:00,1.17072,1.17107,1.1704,1.17092,521099999.0
2005-10-28 03:05:00,1.17082,1.17124,1.17068,1.17097,366200001.0
2005-10-28 03:10:00,1.17096,1.17129,1.17068,1.17122,423300000.0
2005-10-28 03:15:00,1.17121,1.17145,1.171,1.17103,545300004.0
2005-10-28 03:20:00,1.17107,1.17152,1.171,1.17152,436799999.0
2005-10-28 03:25:00,1.17152,1.17165,1.17119,1.17152,459400004.0
2005-10-28 03:30:00,1.17134,1.17153,1.17121,1.17122,345300007.0
2005-10-28 03:35:00,1.17105,1.17142,1.17099,1.17112,333900004.0
2005-10-28 03:40:00,1.17123,1.17133,1.17076,1.17107,525700004.0
2005-10-28 03:45:00,1.17066,1.17123,1.17066,1.17115,307500000.0
2005-10-28 03:50:00,1.17112,1.17128,1.17112,1.1712,284599997.0
2005-10-28 03:55:00,1.17113,1.17113,1.17064,1.17105,307000001.0
2005-10-28 04:00:00,1.17089,1.17109,1.17065,1.17095,466400004.0
2005-10-28 04:05:00,1.17102,1.17142,1.17102,1.17125,207299999.0
2005-10-28 04:10:00,1.17095,1.17135,1.17085,1.17125,421299999.0
2005-10-28 04:15:00,1.17099,1.1713,1.17074,1.17096,364599999.0
2005-10-28 04:20:00,1.17104,1.17116,1.1707,1.17105,660599997.0
2005-10-28 04:25:00,1.1712,1.17124,1.17094,1.17115,375000002.0
2005-10-28 04:30:00,1.17103,1.17135,1.17103,1.1713,474299998.0
2005-10-28 04:35:00,1.1714,1.17155,1.17094,1.1713,193800001.0
2005-10-28 04:40:00,1.17087,1.17134,1.17078,1.17117,334200002.0
2005-10-28 04:45:00,1.17118,1.17134,1.17074,1.1711,564400000.0
2005-10-28 04:50:00,1.17135,1.17149,1.17085,1.17149,470100002.0
2005-10-28 04:55:00,1.17145,1.17162,1.17145,1.17157,240500002.0
2005-10-28 05:00:00,1.17163,1.17197,1.17157,1.17165,352100001.0
2005-10-28 05:05:00,1.17112,1.17165,1.17093,1.17153,530500004.0
2005-10-28 05:10:00,1.17152,1.17153,1.17106,1.17153,564999999.0
2005-10-28 05:15:00,1.17145,1.17162,1.17109,1.17149,607400005.0
2005-10-28 05:20:00,1.17161,1.17162,1.17109,1.17129,658200004.0
2005-10-28 05:25:00,1.17137,1.17167,1.1712,1.17155,353200002.0
2005-10-28 05:30:00,1.17118,1.17163,1.17098,1.17152,324400003.0
2005-10-28 05:35:00,1.17152,1.17152,1.17093,1.17145,518600000.0
2005-10-28 05:40:00,1.17097,1.17154,1.17091,1.17127,431899997.0
2005-10-28 05:45:00,1.17121,1.17148,1.17105,1.17121,369299999.0
2005-10-28 05:50:00,1.1713,1.17155,1.17102,1.17141,508300003.0
2005-10-28 05:55:00,1.1715,1.17153,1.17094,1.17153,593099999.0
2005-10-28 06:00:00,1.17146,1.1716,1.17103,1.17155,457299998.0
2005-10-28 06:05:00,1.17124,1.1716,1.17093,1.17155,471699998.0
2005-10-28 06:10:00,1.17122,1.1714,1.17097,1.17111,528399999.0
2005-10-28 06:15:00,1.17125,1.17159,1.171,1.17137,670900002.0
2005-10-28 06:20:00,1.17137,1.17162,1.17094,1.17107,465799998.0
2005-10-28 06:25:00,1.17108,1.17155,1.17094,1.1715,517399996.0
2005-10-28 06:30:00,1.17147,1.17157,1.171,1.17115,294599998.0
2005-10-28 06:35:00,1.17115,1.17125,1.17049,1.1709,425299999.0
2005-10-28 06:40:00,1.17091,1.17091,1.17069,1.17069,458100007.0
2005-10-28 06:45:00,1.17072,1.17093,1.17072,1.17085,278400002.0
2005-10-28 06:50:00,1.1709,1.17096,1.1706,1.17096,223300001.0
2005-10-28 06:55:00,1.17105,1.17105,1.17043,1.17046,483500002.0
2005-10-28 07:00:00,1.17044,1.17105,1.17044,1.17087,521200000.0
2005-10-28 07:05:00,1.17083,1.17102,1.17044,1.17098,573700006.0
2005-10-28 07:10:00,1.17096,1.17096,1.1703,1.17066,365599994.0
2005-10-28 07:15:00,1.17087,1.17095,1.17058,1.17084,376600004.0
2005-10-28 07:20:00,1.17058,1.17075,1.17035,1.17035,295800000.0
2005-10-28 07:25:00,1.17042,1.17053,1.17001,1.1705,480200002.0
2005-10-28 07:30:00,1.17041,1.17045,1.16995,1.1704,761600001.0
2005-10-28 07:35:00,1.17022,1.17045,1.16992,1.17015,373700006.0
2005-10-28 07:40:00,1.17035,1.17045,1.16988,1.17045,397300007.0
2005-10-28 07:45:00,1.1699,1.17045,1.1699,1.17038,341000001.0
2005-10-28 07:50:00,1.16988,1.17042,1.16987,1.17027,361700001.0
2005-10-28 07:55:00,1.1703,1.17048,1.17001,1.17048,315299999.0
2005-10-28 08:00:00,1.17045,1.17055,1.16998,1.17052,362400006.0
2005-10-28 08:05:00,1.1705,1.17067,1.17045,1.17053,470599993.0
2005-10-28 08:10:00,1.1706,1.17065,1.17045,1.17058,398800003.0
2005-10-28 08:15:00,1.1706,1.17065,1.17049,1.17065,401599999.0
2005-10-28 08:20:00,1.1706,1.17065,1.17023,1.17023,495099997.0
2005-10-28 08:25:00,1.17022,1.17035,1.17015,1.1702,292799998.0
2005-10-28 08:30:00,1.17032,1.17033,1.17012,1.17025,397200002.0
2005-10-28 08:35:00,1.17025,1.17025,1.16972,1.16985,280399999.0
2005-10-28 08:40:00,1.16987,1.17009,1.16966,1.1699,391000003.0
2005-10-28 08:45:00,1.16989,1.16991,1.1695,1.16955,253799999.0
2005-10-28 08:50:00,1.16945,1.16985,1.16945,1.16959,377199998.0
2005-10-28 08:55:00,1.1695,1.1696,1.16927,1.1693,463799999.0
2005-10-28 09:00:00,1.16933,1.16938,1.16922,1.16932,256900001.0
2005-10-28 09:05:00,1.1693,1.16945,1.16922,1.16945,283500001.0
2005-10-28 09:10:00,1.1694,1.16943,1.16925,1.16933,222000002.0
2005-10-28 09:15:00,1.16933,1.16945,1.16918,1.16918,422100008.0
2005-10-28 09:20:00,1.16924,1.1693,1.16875,1.16885,343000000.0
2005-10-28 09:25:00,1.16888,1.16915,1.16879,1.16915,328400003.0
2005-10-28 09:30:00,1.16906,1.16937,1.1689,1.16925,313600000.0
2005-10-28 09:35:00,1.16932,1.16965,1.16932,1.16962,477799999.0
2005-10-28 09:40:00,1.16992,1.17043,1.16972,1.17008,432700000.0
2005-10-28 09:45:00,1.17012,1.17058,1.17012,1.1705,126900000.0
2005-10-28 09:50:00,1.1703,1.17033,1.17012,1.17016,353000000.0
2005-10-28 09:55:00,1.17023,1.17026,1.16959,1.1699,445800006.0
2005-10-28 10:00:00,1.1697,1.17019,1.1697,1.17015,391000001.0
2005-10-28 10:05:00,1.17021,1.17044,1.17001,1.17007,343300001.0
2005-10-28 10:10:00,1.17001,1.17023,1.16998,1.17007,479700002.0
2005-10-28 10:15:00,1.17007,1.17011,1.16935,1.16935,615599999.0
2005-10-28 10:20:00,1.16939,1.16983,1.16921,1.16961,373899996.0
2005-10-28 10:25:00,1.16962,1.16972,1.16941,1.16956,515900005.0
2005-10-28 10:30:00,1.16957,1.16983,1.16956,1.16975,387799998.0
2005-10-28 10:35:00,1.16968,1.16987,1.16943,1.1698,563900000.0
2005-10-28 10:40:00,1.16935,1.1704,1.16935,1.17024,467699997.0
2005-10-28 10:45:00,1.17028,1.17033,1.16995,1.17015,455200001.0
2005-10-28 10:50:00,1.17011,1.17046,1.16998,1.1704,408000002.0
2005-10-28 10:55:00,1.17043,1.17064,1.17031,1.17038,603400000.0
2005-10-28 11:00:00,1.17034,1.1704,1.17001,1.1702,430290004.0
2005-10-28 11:05:00,1.1702,1.17057,1.1702,1.1705,346299999.0
2005-10-28 11:10:00,1.17045,1.17107,1.17037,1.17094,654900000.0
2005-10-28 11:15:00,1.171,1.1716,1.171,1.17152,415700001.0
2005-10-28 11:20:00,1.17172,1.17264,1.17172,1.17245,583900000.0
2005-10-28 11:25:00,1.17249,1.17265,1.17212,1.17212,774700000.0
2005-10-28 11:30:00,1.1722,1.17238,1.17204,1.17224,550700006.0
2005-10-28 11:35:00,1.1723,1.17241,1.17223,1.17241,469600005.0
2005-10-28 11:40:00,1.1724,1.17302,1.17237,1.17286,498600003.0
2005-10-28 11:45:00,1.17287,1.17287,1.17254,1.17254,360299999.0
2005-10-28 11:50:00,1.17262,1.17287,1.17246,1.17248,509499997.0
2005-10-28 11:55:00,1.17252,1.17252,1.17226,1.1724,431700001.0
2005-10-28 12:00:00,1.17245,1.17245,1.17232,1.1724,340099998.0
2005-10-28 12:05:00,1.1724,1.17245,1.17199,1.17212,456499996.0
2005-10-28 12:10:00,1.1724,1.17247,1.1722,1.17225,425199999.0
2005-10-28 12:15:00,1.17227,1.17265,1.17227,1.1726,426500003.0
2005-10-28 12:20:00,1.17258,1.17303,1.17256,1.17287,419800003.0
2005-10-28 12:25:00,1.17288,1.17305,1.17263,1.17267,636200002.0
2005-10-28 12:30:00,1.17255,1.17263,1.17226,1.17233,445600003.0
2005-10-28 12:35:00,1.17245,1.17255,1.17229,1.17233,321800002.0
2005-10-28 12:40:00,1.17233,1.17233,1.17193,1.17195,450900005.0
2005-10-28 12:45:00,1.1719,1.17212,1.17151,1.17151,234700001.0
2005-10-28 12:50:00,1.17128,1.17146,1.17085,1.17085,247099998.0
2005-10-28 12:55:00,1.17135,1.17172,1.17135,1.17158,351800001.0
2005-10-28 13:00:00,1.17154,1.1718,1.1709,1.17095,450200005.0
2005-10-28 13:05:00,1.17095,1.17095,1.1705,1.17069,332700001.0
2005-10-28 13:10:00,1.17065,1.17103,1.17055,1.171,277499998.0
2005-10-28 13:15:00,1.17095,1.17098,1.1707,1.1707,244100003.0
2005-10-28 13:20:00,1.17071,1.17105,1.17071,1.17105,322100000.0
2005-10-28 13:25:00,1.171,1.17108,1.17043,1.17095,314899997.0
2005-10-28 13:30:00,1.171,1.17118,1.17069,1.17076,481000003.0
2005-10-28 13:35:00,1.17084,1.17103,1.17082,1.1709,486799997.0
2005-10-28 13:40:00,1.17088,1.17095,1.1708,1.17083,450100003.0
2005-10-28 13:45:00,1.17085,1.17107,1.17085,1.17103,229100004.0
2005-10-28 13:50:00,1.17108,1.1711,1.17095,1.17104,191290000.0
2005-10-28 13:55:00,1.17096,1.1712,1.17074,1.1709,494099998.0
2005-10-28 14:00:00,1.17102,1.17102,1.1705,1.17053,296300000.0
2005-10-28 14:05:00,1.17045,1.17055,1.17008,1.17014,425900002.0
2005-10-28 14:10:00,1.17021,1.17046,1.16998,1.17043,559800000.0
2005-10-28 14:15:00,1.17046,1.17057,1.17012,1.17017,425200006.0
2005-10-28 14:20:00,1.17027,1.17042,1.16938,1.16949,418200001.0
2005-10-28 14:25:00,1.16973,1.1698,1.16957,1.16975,473500002.0
2005-10-28 14:30:00,1.1697,1.17093,1.1697,1.17065,526900002.0
2005-10-28 14:35:00,1.17061,1.17061,1.16969,1.17011,624599999.0
2005-10-28 14:40:00,1.17005,1.17005,1.16945,1.16973,434999999.0
2005-10-28 14:45:00,1.16971,1.17065,1.16971,1.1705,530900001.0
2005-10-28 14:50:00,1.17061,1.17137,1.17019,1.17019,518500003.0
2005-10-28 14:55:00,1.17021,1.17182,1.17021,1.1718,635900002.0
2005-10-28 15:00:00,1.17175,1.17248,1.1714,1.17237,239300004.0
2005-10-28 15:05:00,1.17249,1.17355,1.17249,1.17353,551500000.0
2005-10-28 15:10:00,1.17372,1.17391,1.17331,1.17384,524899996.0
2005-10-28 15:15:00,1.17391,1.17411,1.17338,1.17395,442699999.0
2005-10-28 15:20:00,1.17393,1.17424,1.17355,1.17363,321099996.0
2005-10-28 15:25:00,1.17353,1.17457,1.17334,1.17445,375799998.0
2005-10-28 15:30:00,1.17448,1.17466,1.17437,1.17449,405899996.0
2005-10-28 15:35:00,1.17462,1.17545,1.17462,1.17545,701900008.0
2005-10-28 15:40:00,1.17555,1.17578,1.1751,1.17571,399800005.0
2005-10-28 15:45:00,1.17564,1.17564,1.17402,1.17402,588100005.0
2005-10-28 15:50:00,1.17394,1.17404,1.17337,1.17373,598400005.0
2005-10-28 15:55:00,1.17378,1.17437,1.17378,1.1742,456800005.0
2005-10-28 16:00:00,1.17411,1.17466,1.17388,1.17447,481900001.0
2005-10-28 16:05:00,1.17447,1.17463,1.1743,1.17463,471300004.0
2005-10-28 16:10:00,1.1747,1.1747,1.17418,1.17418,383300000.0
2005-10-28 16:15:00,1.17417,1.17417,1.1732,1.1739,267299997.0
2005-10-28 16:20:00,1.1738,1.17419,1.17375,1.174,584600001.0
2005-10-28 16:25:00,1.1741,1.17443,1.1741,1.17435,354400000.0
2005-10-28 16:30:00,1.17442,1.17529,1.17428,1.1751,489599998.0
2005-10-28 16:35:00,1.17541,1.17625,1.17538,1.17621,441499997.0
2005-10-28 16:40:00,1.17625,1.1765,1.17598,1.1765,302399999.0
2005-10-28 16:45:00,1.17643,1.17671,1.17629,1.17671,559100002.0
2005-10-28 16:50:00,1.17674,1.17684,1.17555,1.17588,352599997.0
2005-10-28 16:55:00,1.1761,1.17666,1.17607,1.17666,392300000.0
2005-10-28 17:00:00,1.17661,1.17698,1.17622,1.17629,372900005.0
2005-10-28 17:05:00,1.17627,1.17633,1.17517,1.17573,226100000.0
2005-10-28 17:10:00,1.17583,1.17605,1.17554,1.17571,350999998.0
2005-10-28 17:15:00,1.17537,1.17547,1.17472,1.17498,620500000.0
2005-10-28 17:20:00,1.1749,1.17528,1.17466,1.17528,360100001.0
2005-10-28 17:25:00,1.17555,1.17583,1.17549,1.17578,527200002.0
2005-10-28 17:30:00,1.17574,1.17635,1.17557,1.17587,458300002.0
2005-10-28 17:35:00,1.17582,1.1766,1.17582,1.17642,366599998.0
2005-10-28 17:40:00,1.1765,1.17661,1.17619,1.1762,255200001.0
2005-10-28 17:45:00,1.17612,1.17623,1.17607,1.1761,334100000.0
2005-10-28 17:50:00,1.1761,1.17637,1.17605,1.1763,353100005.0
2005-10-28 17:55:00,1.1763,1.17702,1.17625,1.17667,553099997.0
2005-10-28 18:00:00,1.17667,1.17708,1.1765,1.17696,3068300005.0
2005-10-28 18:05:00,1.17695,1.17695,1.1761,1.1764,4352199997.0
2005-10-28 18:10:00,1.17655,1.17685,1.17642,1.1765,2137399995.0
2005-10-28 18:15:00,1.17644,1.17689,1.17635,1.17689,3094899989.0
2005-10-28 18:20:00,1.17699,1.17715,1.17663,1.17693,2167099993.0
2005-10-28 18:25:00,1.17697,1.17785,1.17697,1.17751,2522000008.0
2005-10-28 18:30:00,1.17748,1.17811,1.17737,1.17811,2850700001.0
2005-10-28 18:35:00,1.17819,1.17855,1.17802,1.17855,1533399997.0
2005-10-28 18:40:00,1.17858,1.17862,1.17813,1.17813,2152500004.0
2005-10-28 18:45:00,1.17818,1.17863,1.1781,1.17845,1209700008.0
2005-10-28 18:50:00,1.17829,1.17851,1.17819,1.1783,1138299991.0
2005-10-28 18:55:00,1.17826,1.17872,1.17822,1.17861,1764100000.0
2005-10-28 19:00:00,1.1786,1.17863,1.17835,1.17852,1157400003.0
2005-10-28 19:05:00,1.17853,1.17864,1.17839,1.17855,1876100016.0
2005-10-28 19:10:00,1.1786,1.17868,1.1784,1.17865,1138499995.0
2005-10-28 19:15:00,1.17858,1.17859,1.17813,1.17859,1479999998.0
2005-10-28 19:20:00,1.17857,1.17888,1.17846,1.17878,719299998.0
2005-10-28 19:25:00,1.17882,1.17906,1.1788,1.17897,1029299999.0
2005-10-28 19:30:00,1.17905,1.17906,1.17881,1.17883,599699999.0
2005-10-28 19:35:00,1.17887,1.17913,1.17884,1.179,993699996.0
2005-10-28 19:40:00,1.17903,1.17903,1.17827,1.17837,917799997.0
2005-10-28 19:45:00,1.17835,1.17836,1.17805,1.17814,480200004.0
2005-10-28 19:50:00,1.1781,1.17827,1.17805,1.17813,461599995.0
2005-10-28 19:55:00,1.17823,1.17829,1.17748,1.17763,788790008.0
2005-10-28 20:00:00,1.17768,1.17825,1.17766,1.17793,930200002.0
2005-10-28 20:05:00,1.17788,1.1782,1.17775,1.17803,1035000004.0
2005-10-28 20:10:00,1.17797,1.17797,1.17767,1.1777,1222500005.0
2005-10-28 20:15:00,1.17775,1.178,1.17751,1.178,1664889991.0
2005-10-28 20:20:00,1.178,1.17805,1.17791,1.17795,1995399995.0
2005-10-28 20:25:00,1.17798,1.17815,1.17783,1.17805,1791899995.0
2005-10-28 20:30:00,1.17728,1.17813,1.17728,1.17802,1205500002.0
2005-10-28 20:35:00,1.17805,1.17805,1.17782,1.17795,1473400004.0
2005-10-28 20:40:00,1.1779,1.17807,1.17758,1.17769,1673200002.0
2005-10-28 20:45:00,1.17761,1.17767,1.17745,1.17765,870899999.0
2005-10-28 20:50:00,1.17732,1.17763,1.17707,1.17735,865800002.0
2005-10-28 20:55:00,1.17739,1.17775,1.17728,1.17772,1714300009.0
2005-10-28 21:00:00,1.17769,1.17769,1.17655,1.17679,3031900019.0
2005-10-28 21:05:00,1.17687,1.177,1.17677,1.17695,1733700003.0
2005-10-28 21:10:00,1.17695,1.17701,1.17682,1.17687,1828800009.0
2005-10-28 21:15:00,1.17681,1.17739,1.17656,1.17727,366800002.0
2005-10-28 21:20:00,1.17715,1.1774,1.17697,1.17718,589500000.0
2005-10-28 21:25:00,1.17719,1.17721,1.17707,1.17715,850900005.0
2005-10-28 21:30:00,1.1772,1.17744,1.17715,1.1773,581000004.0
2005-10-28 21:35:00,1.1773,1.17735,1.17723,1.1773,648699998.0
2005-10-28 21:40:00,1.1773,1.17746,1.17713,1.1774,685600005.0
2005-10-28 21:45:00,1.1774,1.17745,1.17722,1.17728,670900006.0
2005-10-28 21:50:00,1.17725,1.1773,1.17712,1.17715,701300004.0
2005-10-28 21:55:00,1.1772,1.17755,1.17702,1.1775,671600001.0
2005-10-28 22:00:00,1.17722,1.17752,1.17721,1.1775,1025800005.0
2005-10-28 22:05:00,1.17749,1.17755,1.17735,1.17745,729699997.0
2005-10-28 22:10:00,1.1775,1.17758,1.17713,1.17714,427999997.0
2005-10-28 22:15:00,1.17714,1.17718,1.17687,1.1771,516699997.0
2005-10-28 22:20:00,1.1771,1.17715,1.1766,1.17665,706499997.0
2005-10-28 22:25:00,1.17668,1.17669,1.17616,1.17624,877300000.0
2005-10-28 22:30:00,1.17653,1.17656,1.17638,1.17643,687099998.0
2005-10-28 22:35:00,1.17642,1.17652,1.17624,1.17646,503400010.0
2005-10-28 22:40:00,1.17658,1.17659,1.17604,1.17643,592100002.0
2005-10-28 22:45:00,1.17649,1.17671,1.17619,1.17622,301400001.0
2005-10-28 22:50:00,1.17655,1.17667,1.17631,1.17637,448100001.0
2005-10-28 22:55:00,1.1764,1.17666,1.1763,1.17666,651799997.0
2005-10-31 00:00:00,1.1774,1.1776,1.1774,1.1776,212800002.0
2005-10-31 00:05:00,1.1774,1.1776,1.1774,1.1776,106400001.0
2005-10-31 00:10:00,1.1778,1.1778,1.1778,1.1778,106400001.0
2005-10-31 00:15:00,1.1778,1.178,1.1778,1.178,212800002.0
2005-10-31 00:20:00,1.1778,1.1783,1.1778,1.1782,319200003.0
2005-10-31 00:25:00,1.178,1.178,1.178,1.178,106400001.0
2005-10-31 00:35:00,1.1782,1.1782,1.1782,1.1782,106400001.0
2005-10-31 00:40:00,1.1781,1.1782,1.178,1.1782,106400001.0
2005-10-31 00:45:00,1.1783,1.1783,1.1782,1.1783,319200003.0
2005-10-31 00:50:00,1.1783,1.1783,1.1782,1.1783,212800002.0
2005-10-31 00:55:00,1.1783,1.1783,1.1782,1.1783,106400001.0
2005-10-31 01:00:00,1.1782,1.1782,1.178,1.178,212800002.0
2005-10-31 01:05:00,1.178,1.1783,1.178,1.1783,212800002.0
2005-10-31 01:10:00,1.1785,1.1785,1.1784,1.1785,212800002.0
2005-10-31 01:15:00,1.1784,1.1785,1.1783,1.1783,319200003.0
2005-10-31 01:20:00,1.1781,1.1785,1.178,1.1785,212800002.0
2005-10-31 01:30:00,1.1784,1.1784,1.178,1.1781,212800002.0
2005-10-31 01:35:00,1.178,1.178,1.1776,1.1776,319200003.0
2005-10-31 01:40:00,1.178,1.178,1.1774,1.1776,212800002.0
2005-10-31 01:45:00,1.1774,1.1776,1.1772,1.1774,425600004.0
2005-10-31 01:50:00,1.1776,1.1791,1.1776,1.1786,532000005.0
2005-10-31 01:55:00,1.1778,1.1785,1.1778,1.178,425600004.0
2005-10-31 02:00:00,1.17792,1.17807,1.17755,1.17787,463600002.0
2005-10-31 02:05:00,1.178,1.17823,1.17766,1.17805,401900002.0
2005-10-31 02:10:00,1.1781,1.1783,1.17794,1.1783,473099998.0
2005-10-31 02:15:00,1.17835,1.17835,1.17784,1.17813,501500005.0
2005-10-31 02:20:00,1.17787,1.17832,1.17765,1.17784,461700001.0
2005-10-31 02:25:00,1.17825,1.17832,1.17795,1.17809,164300000.0
2005-10-31 02:30:00,1.17828,1.17828,1.17748,1.17753,536900006.0
2005-10-31 02:35:00,1.17755,1.17788,1.17755,1.1776,304300001.0
2005-10-31 02:40:00,1.17758,1.17775,1.1769,1.1769,419500002.0
2005-10-31 02:45:00,1.17735,1.17735,1.17694,1.17721,540999997.0
2005-10-31 02:50:00,1.1773,1.1788,1.1773,1.17829,484700002.0
2005-10-31 02:55:00,1.1781,1.17824,1.17764,1.17773,341800002.0
2005-10-31 03:00:00,1.1778,1.17785,1.17752,1.17753,415800005.0
2005-10-31 03:05:00,1.17753,1.17753,1.17698,1.17723,433099998.0
2005-10-31 03:10:00,1.17719,1.17745,1.17685,1.17735,151500002.0
2005-10-31 03:15:00,1.1772,1.1774,1.17685,1.1774,540499994.0
2005-10-31 03:20:00,1.17726,1.17726,1.17573,1.17573,289500001.0
2005-10-31 03:25:00,1.17553,1.17564,1.1753,1.17543,309800002.0
2005-10-31 03:30:00,1.17556,1.17582,1.17521,1.17575,341700003.0
2005-10-31 03:35:00,1.17565,1.17611,1.17565,1.1761,406700000.0
2005-10-31 03:40:00,1.17601,1.17615,1.17601,1.17603,310999999.0
2005-10-31 03:45:00,1.17607,1.17625,1.17576,1.17593,520099994.0
2005-10-31 03:50:00,1.17605,1.17615,1.17556,1.1756,246300000.0
2005-10-31 03:55:00,1.17556,1.17579,1.17518,1.17577,573199999.0
2005-10-31 04:00:00,1.17553,1.17588,1.17529,1.17555,339200002.0
2005-10-31 04:05:00,1.17528,1.1761,1.1751,1.17563,623299999.0
2005-10-31 04:10:00,1.17558,1.17629,1.1752,1.17601,544100004.0
2005-10-31 04:15:00,1.17585,1.17602,1.17555,1.17555,339499997.0
2005-10-31 04:20:00,1.17571,1.17605,1.17523,1.17595,569700001.0
2005-10-31 04:25:00,1.1759,1.17608,1.1754,1.17585,443199998.0
2005-10-31 04:30:00,1.17582,1.17601,1.17534,1.17565,438900003.0
2005-10-31 04:35:00,1.17565,1.17588,1.17533,1.17539,474100003.0
2005-10-31 04:40:00,1.17528,1.17533,1.17467,1.17533,454999996.0
2005-10-31 04:45:00,1.17541,1.17555,1.17527,1.17533,368500003.0
2005-10-31 04:50:00,1.17525,1.17565,1.17519,1.17539,528599997.0
2005-10-31 04:55:00,1.17536,1.1763,1.17507,1.1763,369699998.0
2005-10-31 05:00:00,1.1764,1.17645,1.17623,1.17638,343299998.0
2005-10-31 05:05:00,1.17644,1.17656,1.17621,1.17623,508499999.0
2005-10-31 05:10:00,1.17598,1.17673,1.1759,1.17626,374900006.0
2005-10-31 05:15:00,1.17652,1.17655,1.17604,1.17633,301500000.0
2005-10-31 05:20:00,1.17658,1.17658,1.176,1.17621,424100000.0
2005-10-31 05:25:00,1.1764,1.1764,1.17595,1.17617,361000003.0
2005-10-31 05:30:00,1.17609,1.17641,1.17594,1.17612,489300000.0
2005-10-31 05:35:00,1.17644,1.17655,1.17612,1.17655,438099999.0
2005-10-31 05:40:00,1.17647,1.17675,1.17625,1.17668,399900001.0
2005-10-31 05:45:00,1.17657,1.17671,1.17624,1.17645,450200003.0
2005-10-31 05:50:00,1.17619,1.1767,1.17602,1.17656,367400001.0
2005-10-31 05:55:00,1.17637,1.17665,1.17614,1.17643,504999999.0
2005-10-31 06:00:00,1.17607,1.17649,1.17596,1.17635,322800004.0
2005-10-31 06:05:00,1.17645,1.17645,1.17605,1.1762,611800000.0
2005-10-31 06:10:00,1.17634,1.17651,1.176,1.17617,446900000.0
2005-10-31 06:15:00,1.1764,1.17655,1.1759,1.17655,492699997.0
2005-10-31 06:20:00,1.1764,1.17668,1.17599,1.17632,402600005.0
2005-10-31 06:25:00,1.1766,1.17725,1.17641,1.17725,395000004.0
2005-10-31 06:30:00,1.17725,1.17725,1.17699,1.1771,288700002.0
2005-10-31 06:35:00,1.17685,1.17715,1.17668,1.17702,525600001.0
2005-10-31 06:40:00,1.17692,1.17705,1.17638,1.17674,406800002.0
2005-10-31 06:45:00,1.177,1.17708,1.17657,1.17695,475600001.0
2005-10-31 06:50:00,1.177,1.17702,1.17652,1.177,458100003.0
2005-10-31 06:55:00,1.17707,1.17739,1.17692,1.17715,379400001.0
2005-10-31 07:00:00,1.17693,1.17742,1.17693,1.1773,436700003.0
2005-10-31 07:05:00,1.17722,1.17767,1.17699,1.17736,345800001.0
2005-10-31 07:10:00,1.17733,1.17733,1.17676,1.17726,578999996.0
2005-10-31 07:15:00,1.1771,1.17735,1.17678,1.17706,390500001.0
2005-10-31 07:20:00,1.17708,1.17731,1.1768,1.17709,370400000.0
2005-10-31 07:25:00,1.17705,1.17708,1.17667,1.17702,486000001.0
2005-10-31 07:30:00,1.17707,1.17707,1.17636,1.1767,496900006.0
2005-10-31 07:35:00,1.17665,1.17682,1.17639,1.17647,592400008.0
2005-10-31 07:40:00,1.17667,1.17695,1.17632,1.17661,371890000.0
2005-10-31 07:45:00,1.17658,1.17684,1.17637,1.17681,485000003.0
2005-10-31 07:50:00,1.17679,1.17691,1.17636,1.17657,503500008.0
2005-10-31 07:55:00,1.17658,1.17686,1.1764,1.1764,423000003.0
2005-10-31 08:00:00,1.17667,1.17685,1.17635,1.17677,355799998.0
2005-10-31 08:05:00,1.17667,1.17673,1.17622,1.17647,502500000.0
2005-10-31 08:10:00,1.17665,1.17678,1.17623,1.17663,521900004.0
2005-10-31 08:15:00,1.17661,1.17683,1.17639,1.17683,558799999.0
2005-10-31 08:20:00,1.17678,1.17683,1.17628,1.17635,419100000.0
2005-10-31 08:25:00,1.17667,1.17667,1.17604,1.1763,436300003.0
2005-10-31 08:30:00,1.17643,1.17664,1.17618,1.17658,546900004.0
2005-10-31 08:35:00,1.17653,1.17665,1.17592,1.1766,339700001.0
2005-10-31 08:40:00,1.17638,1.1766,1.17619,1.17638,607000000.0
2005-10-31 08:45:00,1.17647,1.17665,1.17624,1.17647,553800004.0
2005-10-31 08:50:00,1.17657,1.1768,1.17634,1.17651,489200000.0
2005-10-31 08:55:00,1.1768,1.17704,1.17663,1.1769,585500004.0
2005-10-31 09:00:00,1.17696,1.17753,1.17675,1.17753,370500004.0
2005-10-31 09:05:00,1.17766,1.17786,1.17747,1.17779,424500000.0
2005-10-31 09:10:00,1.17778,1.17778,1.17745,1.17762,254499997.0
2005-10-31 09:15:00,1.17767,1.17781,1.17758,1.17767,329300000.0
2005-10-31 09:20:00,1.1777,1.178,1.1776,1.17787,267700001.0
2005-10-31 09:25:00,1.1779,1.17796,1.17738,1.17745,369900004.0
2005-10-31 09:30:00,1.1774,1.1774,1.17685,1.17685,233900000.0
2005-10-31 09:35:00,1.1769,1.17695,1.17645,1.17645,259899997.0
2005-10-31 09:40:00,1.17636,1.17648,1.17604,1.1761,453200006.0
2005-10-31 09:45:00,1.17605,1.17635,1.17584,1.1762,418999998.0
2005-10-31 09:50:00,1.17615,1.17627,1.17588,1.17588,309500002.0
2005-10-31 09:55:00,1.17583,1.1759,1.17556,1.17572,342500001.0
2005-10-31 10:00:00,1.17565,1.17575,1.17562,1.17565,456300004.0
2005-10-31 10:05:00,1.17571,1.17592,1.17566,1.1758,164100001.0
2005-10-31 10:10:00,1.17575,1.17585,1.17573,1.1758,441200003.0
2005-10-31 10:15:00,1.17585,1.17604,1.1757,1.17597,517100003.0
2005-10-31 10:20:00,1.1761,1.17642,1.17587,1.17592,461500003.0
2005-10-31 10:25:00,1.17588,1.17612,1.17573,1.1759,355100004.0
2005-10-31 10:30:00,1.17585,1.17588,1.17518,1.17531,340400001.0
2005-10-31 10:35:00,1.1752,1.17533,1.17502,1.17504,484500001.0
2005-10-31 10:40:00,1.17494,1.17506,1.17472,1.17483,508799997.0
2005-10-31 10:45:00,1.17479,1.17479,1.17389,1.17416,429999996.0
2005-10-31 10:50:00,1.17404,1.17404,1.17344,1.17382,331600001.0
2005-10-31 10:55:00,1.17379,1.1738,1.17362,1.1737,335999999.0
2005-10-31 11:00:00,1.17363,1.17372,1.17302,1.17309,530500003.0
2005-10-31 11:05:00,1.173,1.17303,1.17281,1.1729,355499999.0
2005-10-31 11:10:00,1.17295,1.17339,1.17288,1.17313,490699998.0
2005-10-31 11:15:00,1.17312,1.17355,1.17284,1.17297,602400002.0
2005-10-31 11:20:00,1.17322,1.17332,1.17282,1.1729,389100003.0
2005-10-31 11:25:00,1.17303,1.17311,1.17283,1.17283,619900003.0
2005-10-31 11:30:00,1.17286,1.17303,1.1727,1.17298,564800002.0
2005-10-31 11:35:00,1.17295,1.17299,1.17267,1.17299,414500001.0
2005-10-31 11:40:00,1.17301,1.17361,1.17298,1.17361,518300000.0
2005-10-31 11:45:00,1.17375,1.17382,1.17355,1.17355,312100001.0
2005-10-31 11:50:00,1.1736,1.17379,1.17355,1.17358,452999996.0
2005-10-31 11:55:00,1.17362,1.17362,1.17305,1.17305,512499998.0
2005-10-31 12:00:00,1.17312,1.17319,1.17303,1.17318,378200006.0
2005-10-31 12:05:00,1.1732,1.17337,1.1731,1.17337,562900000.0
2005-10-31 12:10:00,1.17333,1.17359,1.17315,1.1735,551699995.0
2005-10-31 12:15:00,1.17355,1.17393,1.17355,1.1739,345300003.0
2005-10-31 12:20:00,1.17396,1.17459,1.17396,1.17425,368100003.0
2005-10-31 12:25:00,1.17404,1.17445,1.17385,1.17404,577699999.0
2005-10-31 12:30:00,1.17435,1.17471,1.17422,1.17468,390699998.0
2005-10-31 12:35:00,1.17481,1.17485,1.17464,1.17474,405299998.0
2005-10-31 12:40:00,1.17477,1.17535,1.17468,1.1753,504900002.0
2005-10-31 12:45:00,1.1753,1.17541,1.1749,1.1749,330400002.0
2005-10-31 12:50:00,1.17485,1.17498,1.17475,1.17487,197300002.0
2005-10-31 12:55:00,1.17487,1.1751,1.17445,1.17458,436699999.0
2005-10-31 13:00:00,1.17451,1.17482,1.17403,1.17451,530999999.0
2005-10-31 13:05:00,1.17446,1.17483,1.17427,1.17458,335500000.0
2005-10-31 13:10:00,1.17451,1.17454,1.1734,1.17355,314300004.0
2005-10-31 13:15:00,1.17353,1.17395,1.17352,1.1739,488100002.0
2005-10-31 13:20:00,1.17388,1.17406,1.17363,1.17375,376800003.0
2005-10-31 13:25:00,1.17365,1.1738,1.17349,1.17349,415600000.0
2005-10-31 13:30:00,1.17357,1.17384,1.17347,1.1736,340699999.0
2005-10-31 13:35:00,1.17362,1.17443,1.17359,1.17427,495600002.0
2005-10-31 13:40:00,1.17429,1.1746,1.17424,1.17443,555300000.0
2005-10-31 13:45:00,1.17445,1.17455,1.17432,1.17439,506700007.0
2005-10-31 13:50:00,1.1745,1.17453,1.17441,1.1745,485999998.0
2005-10-31 13:55:00,1.17445,1.17452,1.1742,1.1744,255400001.0
2005-10-31 14:00:00,1.17452,1.17496,1.17452,1.17463,192700004.0
2005-10-31 14:05:00,1.17451,1.17514,1.17441,1.1751,391099999.0
2005-10-31 14:10:00,1.17511,1.17511,1.17466,1.17482,492700002.0
2005-10-31 14:15:00,1.17479,1.17505,1.17458,1.17503,520000004.0
2005-10-31 14:20:00,1.17505,1.17536,1.17493,1.17493,380290005.0
2005-10-31 14:25:00,1.17483,1.17508,1.17483,1.17503,360900001.0
2005-10-31 14:30:00,1.17511,1.1756,1.17511,1.17543,230199997.0
2005-10-31 14:35:00,1.1754,1.17543,1.17509,1.17543,559300004.0
2005-10-31 14:40:00,1.17541,1.1755,1.17534,1.17534,155699999.0
2005-10-31 14:45:00,1.17529,1.1759,1.17529,1.17585,447000005.0
2005-10-31 14:50:00,1.17593,1.17666,1.17576,1.17631,363899999.0
2005-10-31 14:55:00,1.17638,1.17698,1.1763,1.17641,518800003.0
2005-10-31 15:00:00,1.17645,1.17742,1.17631,1.1774,448399998.0
2005-10-31 15:05:00,1.17736,1.17743,1.17719,1.17741,383600002.0
2005-10-31 15:10:00,1.17727,1.17763,1.17727,1.17755,537500005.0
2005-10-31 15:15:00,1.17765,1.17769,1.17753,1.17755,264199999.0
2005-10-31 15:20:00,1.17755,1.17765,1.17715,1.17749,479700000.0
2005-10-31 15:25:00,1.17733,1.17733,1.1765,1.1765,305999997.0
2005-10-31 15:30:00,1.17635,1.17678,1.17604,1.17605,560400000.0
2005-10-31 15:35:00,1.17606,1.17639,1.17556,1.17576,428100004.0
2005-10-31 15:40:00,1.17583,1.17668,1.17582,1.17661,314600004.0
2005-10-31 15:45:00,1.1766,1.17676,1.17631,1.17648,422700001.0
2005-10-31 15:50:00,1.17643,1.17658,1.17626,1.1765,458099996.0
2005-10-31 15:55:00,1.17632,1.17648,1.17596,1.17645,474600005.0
2005-10-31 16:00:00,1.17658,1.17681,1.17609,1.17645,322099996.0
2005-10-31 16:05:00,1.17649,1.17649,1.17612,1.1762,372500002.0
2005-10-31 16:10:00,1.17624,1.17663,1.17617,1.17653,479999998.0
2005-10-31 16:15:00,1.17644,1.17649,1.17621,1.1764,351199999.0
2005-10-31 16:20:00,1.17635,1.17638,1.17587,1.17587,360400003.0
2005-10-31 16:25:00,1.1759,1.17621,1.17578,1.17621,473900000.0
2005-10-31 16:30:00,1.1761,1.17618,1.17571,1.17571,415999999.0
2005-10-31 16:35:00,1.17582,1.17603,1.17572,1.17603,382700001.0
2005-10-31 16:40:00,1.17599,1.17603,1.17511,1.17514,329500002.0
2005-10-31 16:45:00,1.17522,1.17534,1.17499,1.17528,462700002.0
2005-10-31 16:50:00,1.17517,1.17547,1.175,1.17547,552800003.0
2005-10-31 16:55:00,1.17538,1.17554,1.17485,1.17505,346800005.0
2005-10-31 17:00:00,1.17505,1.17618,1.17496,1.17618,410700001.0
2005-10-31 17:05:00,1.17631,1.17652,1.17592,1.17644,393700003.0
2005-10-31 17:10:00,1.17655,1.17676,1.17592,1.17592,321800003.0
2005-10-31 17:15:00,1.17585,1.17646,1.17585,1.17638,248799997.0
2005-10-31 17:20:00,1.17644,1.17647,1.17583,1.17639,420000002.0
2005-10-31 17:25:00,1.17647,1.17664,1.17606,1.17606,300800001.0
2005-10-31 17:30:00,1.17611,1.17635,1.17609,1.17633,435400002.0
2005-10-31 17:35:00,1.17638,1.17717,1.17602,1.17717,327100002.0
2005-10-31 17:40:00,1.17738,1.17829,1.17738,1.17829,597000008.0
2005-10-31 17:45:00,1.17821,1.17848,1.17805,1.17843,345889997.0
2005-10-31 17:50:00,1.17855,1.17906,1.17851,1.17906,268500002.0
2005-10-31 17:55:00,1.17895,1.17932,1.17852,1.17932,498199995.0
2005-10-31 18:00:00,1.1793,1.18004,1.17909,1.17989,3006600009.0
2005-10-31 18:05:00,1.17991,1.18086,1.17986,1.18045,4592299996.0
2005-10-31 18:10:00,1.18055,1.18087,1.17933,1.17941,2404300000.0
2005-10-31 18:15:00,1.1793,1.17952,1.17895,1.17895,2699200006.0
2005-10-31 18:20:00,1.179,1.17926,1.17891,1.17908,2122299998.0
2005-10-31 18:25:00,1.17905,1.17929,1.17856,1.1786,2738000013.0
2005-10-31 18:30:00,1.17862,1.1789,1.17821,1.1789,2568900001.0
2005-10-31 18:35:00,1.17893,1.17893,1.17817,1.17822,1270100002.0
2005-10-31 18:40:00,1.17823,1.17869,1.1782,1.17852,2340899995.0
2005-10-31 18:45:00,1.17852,1.17912,1.17822,1.17893,1121800005.0
2005-10-31 18:50:00,1.17889,1.17989,1.17873,1.17982,1150800004.0
2005-10-31 18:55:00,1.17979,1.17995,1.17919,1.17948,1730300003.0
2005-10-31 19:00:00,1.17962,1.18045,1.17962,1.17998,1202700000.0
2005-10-31 19:05:00,1.17997,1.18018,1.17968,1.18013,2159100006.0
2005-10-31 19:10:00,1.18024,1.18054,1.18002,1.18015,1010999999.0
2005-10-31 19:15:00,1.18012,1.1802,1.17975,1.18008,1604300006.0
2005-10-31 19:20:00,1.18017,1.18062,1.18005,1.18052,690100006.0
2005-10-31 19:25:00,1.18048,1.18066,1.18039,1.1805,862799997.0
2005-10-31 19:30:00,1.18052,1.18055,1.18015,1.18055,646900005.0
2005-10-31 19:35:00,1.18065,1.18097,1.18063,1.18082,1338800003.0
2005-10-31 19:40:00,1.18084,1.18099,1.18071,1.1809,778299999.0
2005-10-31 19:45:00,1.18087,1.18136,1.18074,1.18136,569900005.0
2005-10-31 19:50:00,1.18137,1.18144,1.18113,1.18125,521699995.0
2005-10-31 19:55:00,1.18136,1.18227,1.18136,1.18223,926800005.0
2005-10-31 20:00:00,1.18233,1.18283,1.18214,1.18247,905999991.0
2005-10-31 20:05:00,1.18251,1.18274,1.18237,1.18246,1036900001.0
2005-10-31 20:10:00,1.18235,1.18244,1.18204,1.1821,975200004.0
2005-10-31 20:15:00,1.18209,1.18209,1.18081,1.18125,1571399998.0
2005-10-31 20:20:00,1.18122,1.1813,1.18109,1.18125,2105700008.0
2005-10-31 20:25:00,1.18131,1.1815,1.18121,1.18143,1554799998.0
2005-10-31 20:30:00,1.18143,1.18161,1.18126,1.18136,1268900002.0
2005-10-31 20:35:00,1.18135,1.18135,1.18096,1.18098,1448000013.0
2005-10-31 20:40:00,1.18095,1.1814,1.18083,1.18114,1746699999.0
2005-10-31 20:45:00,1.1811,1.18118,1.18093,1.18115,995790001.0
2005-10-31 20:50:00,1.18111,1.18125,1.18105,1.18115,1136500005.0
2005-10-31 20:55:00,1.18121,1.18125,1.18107,1.18118,1692200003.0
2005-10-31 21:00:00,1.18105,1.18143,1.18101,1.18134,2675400005.0
2005-10-31 21:05:00,1.18135,1.1816,1.1812,1.1816,1913000014.0
2005-10-31 21:10:00,1.18162,1.18206,1.18147,1.18197,1915990007.0
2005-10-31 21:15:00,1.18208,1.18328,1.18208,1.18302,612800005.0
2005-10-31 21:20:00,1.183,1.18333,1.1829,1.18325,353600000.0
2005-10-31 21:25:00,1.1833,1.18332,1.18284,1.18286,712099999.0
2005-10-31 21:30:00,1.1829,1.1829,1.18233,1.18233,555900000.0
2005-10-31 21:35:00,1.18235,1.18241,1.18195,1.18195,875800005.0
2005-10-31 21:40:00,1.18185,1.18185,1.18123,1.18138,883000005.0
2005-10-31 21:45:00,1.1813,1.18155,1.18118,1.18133,863900001.0
2005-10-31 21:50:00,1.18128,1.18182,1.18119,1.18175,560699999.0
2005-10-31 21:55:00,1.18182,1.18244,1.1817,1.18221,386399998.0
2005-10-31 22:00:00,1.1822,1.18246,1.18208,1.1824,1003800013.0
2005-10-31 22:05:00,1.18242,1.18253,1.18235,1.18244,532700001.0
2005-10-31 22:10:00,1.1824,1.18253,1.18223,1.18224,406400002.0
2005-10-31 22:15:00,1.18228,1.18232,1.18135,1.18135,603100002.0
2005-10-31 22:20:00,1.1813,1.18142,1.18086,1.18098,633799997.0
2005-10-31 22:25:00,1.18098,1.18141,1.18087,1.18087,603700003.0
2005-10-31 22:30:00,1.18086,1.1811,1.18084,1.18107,629899996.0
2005-10-31 22:35:00,1.18115,1.18115,1.18077,1.18097,573999996.0
2005-10-31 22:40:00,1.18105,1.18122,1.18078,1.18078,523599999.0
2005-10-31 22:45:00,1.18086,1.18114,1.1808,1.181,414500003.0
2005-10-31 22:50:00,1.18105,1.18105,1.1807,1.18075,551500003.0
2005-10-31 22:55:00,1.1808,1.18092,1.18059,1.18067,599600001.0
2005-10-31 23:00:00,1.18053,1.18114,1.18052,1.181,290900002.0
2005-10-31 23:05:00,1.18098,1.18105,1.1808,1.18103,554099995.0
2005-10-31 23:10:00,1.18102,1.18115,1.18078,1.18115,394099996.0
2005-10-31 23:15:00,1.18125,1.1813,1.18105,1.18112,379800000.0
2005-10-31 23:20:00,1.18106,1.18114,1.18094,1.181,176799999.0
2005-10-31 23:25:00,1.18108,1.18108,1.18087,1.18087,447899997.0
2005-10-31 23:30:00,1.1808,1.18095,1.18078,1.18087,396399998.0
2005-10-31 23:35:00,1.1807,1.18103,1.1807,1.18085,334299998.0
2005-10-31 23:40:00,1.18089,1.18149,1.18089,1.1812,366600004.0
2005-10-31 23:45:00,1.18148,1.18152,1.18122,1.18125,361999998.0
2005-10-31 23:50:00,1.18144,1.18154,1.18099,1.18127,447999999.0
2005-10-31 23:55:00,1.18135,1.18193,1.18134,1.18163,293500003.0
2005-11-01 00:00:00,1.18148,1.18194,1.18127,1.18144,752200006.0
2005-11-01 00:05:00,1.1814,1.18169,1.18103,1.18158,671199996.0
2005-11-01 00:10:00,1.18162,1.18174,1.18112,1.18131,504600001.0
2005-11-01 00:15:00,1.18125,1.1815,1.18104,1.18116,477200000.0
2005-11-01 00:20:00,1.18143,1.18154,1.18079,1.18079,621890003.0
2005-11-01 00:25:00,1.18052,1.18099,1.1798,1.18065,452100000.0
2005-11-01 00:30:00,1.18063,1.18106,1.18015,1.18088,831000004.0
2005-11-01 00:35:00,1.18107,1.18135,1.18051,1.181,512600002.0
2005-11-01 00:40:00,1.18102,1.18124,1.1807,1.18121,495499992.0
2005-11-01 00:45:00,1.18137,1.18145,1.18086,1.18103,611699996.0
2005-11-01 00:50:00,1.18157,1.18157,1.18086,1.18086,598599996.0
2005-11-01 00:55:00,1.18093,1.18114,1.18042,1.18091,457900003.0
2005-11-01 01:00:00,1.18094,1.18177,1.18092,1.18176,478899992.0
2005-11-01 01:05:00,1.1816,1.182,1.18132,1.1815,586899997.0
2005-11-01 01:10:00,1.1812,1.18181,1.18105,1.18165,402600000.0
2005-11-01 01:15:00,1.18173,1.18195,1.18141,1.18156,480499997.0
2005-11-01 01:20:00,1.1818,1.18192,1.18146,1.18157,530000003.0
2005-11-01 01:25:00,1.18172,1.18225,1.18147,1.18216,310199997.0
2005-11-01 01:30:00,1.18213,1.18284,1.18212,1.18228,532500000.0
2005-11-01 01:35:00,1.18271,1.18271,1.18203,1.18258,422000001.0
2005-11-01 01:40:00,1.18237,1.18246,1.18168,1.18215,307199998.0
2005-11-01 01:45:00,1.1821,1.18215,1.18162,1.1821,450700002.0
2005-11-01 01:50:00,1.18202,1.18218,1.18172,1.18218,212500001.0
2005-11-01 01:55:00,1.18215,1.18215,1.18137,1.18214,406099998.0
2005-11-01 02:00:00,1.18211,1.18236,1.18143,1.18152,406200001.0
2005-11-01 02:05:00,1.18162,1.18215,1.18134,1.18198,425300000.0
2005-11-01 02:10:00,1.18181,1.18219,1.18175,1.18192,603900009.0
2005-11-01 02:15:00,1.18202,1.18214,1.18131,1.18134,535599997.0
2005-11-01 02:20:00,1.1811,1.1819,1.18099,1.18122,456799999.0
2005-11-01 02:25:00,1.18145,1.18147,1.18075,1.18075,382689996.0
2005-11-01 02:30:00,1.18071,1.18103,1.18062,1.18089,355600002.0
2005-11-01 02:35:00,1.18102,1.18115,1.18033,1.18106,436800001.0
2005-11-01 02:40:00,1.18107,1.18126,1.18076,1.18126,351599999.0
2005-11-01 02:45:00,1.18082,1.18154,1.18082,1.18114,545699997.0
2005-11-01 02:50:00,1.18102,1.18162,1.18084,1.18129,431299999.0
2005-11-01 02:55:00,1.18115,1.18175,1.1811,1.18175,240800001.0
2005-11-01 03:00:00,1.18168,1.18168,1.18117,1.18143,482499999.0
2005-11-01 03:05:00,1.18149,1.18164,1.18062,1.18088,304799999.0
2005-11-01 03:10:00,1.18091,1.18101,1.18041,1.18075,598300007.0
2005-11-01 03:15:00,1.18075,1.1808,1.17974,1.18048,415200000.0
2005-11-01 03:20:00,1.18,1.18051,1.17963,1.1802,381199999.0
2005-11-01 03:25:00,1.1802,1.18041,1.18004,1.18023,458200003.0
2005-11-01 03:30:00,1.17951,1.18037,1.17949,1.18029,334600003.0
2005-11-01 03:35:00,1.17944,1.18035,1.17944,1.1803,268400002.0
2005-11-01 03:40:00,1.18021,1.18035,1.17958,1.18023,376699999.0
2005-11-01 03:45:00,1.18027,1.18035,1.18001,1.18004,488700001.0
2005-11-01 03:50:00,1.18012,1.1805,1.17993,1.1805,363200004.0
2005-11-01 03:55:00,1.1803,1.18048,1.17988,1.1803,380800000.0
2005-11-01 04:00:00,1.18011,1.18068,1.18005,1.18062,276599995.0
2005-11-01 04:05:00,1.18066,1.18109,1.18062,1.18102,339300004.0
2005-11-01 04:10:00,1.18102,1.18125,1.18095,1.18105,563600001.0
2005-11-01 04:15:00,1.1811,1.18112,1.1806,1.18087,354200006.0
2005-11-01 04:20:00,1.18057,1.18096,1.18045,1.18096,540700007.0
2005-11-01 04:25:00,1.1808,1.1808,1.18008,1.18057,172600001.0
2005-11-01 04:30:00,1.18065,1.18075,1.18055,1.1806,346400006.0
2005-11-01 04:35:00,1.18062,1.18062,1.18017,1.18049,409500004.0
2005-11-01 04:40:00,1.18057,1.18088,1.18023,1.18085,493700003.0
2005-11-01 04:45:00,1.18079,1.18102,1.18026,1.18087,428399999.0
2005-11-01 04:50:00,1.18087,1.18112,1.18074,1.18089,512600003.0
2005-11-01 04:55:00,1.181,1.18109,1.18077,1.18099,496699996.0
2005-11-01 05:00:00,1.18104,1.18104,1.18028,1.18089,391000004.0
2005-11-01 05:05:00,1.18089,1.18089,1.1801,1.18015,437600005.0
2005-11-01 05:10:00,1.18003,1.18069,1.18003,1.18053,515400006.0
2005-11-01 05:15:00,1.18035,1.18072,1.18028,1.1806,541300001.0
2005-11-01 05:20:00,1.18088,1.18088,1.18028,1.18085,247300001.0
2005-11-01 05:25:00,1.18028,1.18078,1.18015,1.18066,483799998.0
2005-11-01 05:30:00,1.18063,1.1809,1.1804,1.18083,299199998.0
2005-11-01 05:35:00,1.18086,1.18103,1.18047,1.18103,521999997.0
2005-11-01 05:40:00,1.18078,1.18107,1.1806,1.18104,492899998.0
2005-11-01 05:45:00,1.181,1.18138,1.1804,1.18062,450200001.0
2005-11-01 05:50:00,1.18048,1.18133,1.1804,1.1811,519000001.0
2005-11-01 05:55:00,1.1811,1.18115,1.18076,1.18078,543100004.0
2005-11-01 06:00:00,1.1811,1.18118,1.18057,1.18097,514099997.0
2005-11-01 06:05:00,1.18103,1.18103,1.18057,1.18085,494899998.0
2005-11-01 06:10:00,1.18098,1.18098,1.17989,1.18059,532099995.0
2005-11-01 06:15:00,1.1808,1.18085,1.18018,1.1807,381700003.0
2005-11-01 06:20:00,1.18066,1.18068,1.17963,1.17976,493599999.0
2005-11-01 06:25:00,1.18042,1.18043,1.17999,1.1804,614900002.0
2005-11-01 06:30:00,1.18039,1.18043,1.17975,1.18005,365299997.0
2005-11-01 06:35:00,1.18017,1.18028,1.17996,1.18028,545700008.0
2005-11-01 06:40:00,1.18039,1.18058,1.18027,1.18048,378600000.0
2005-11-01 06:45:00,1.18055,1.18065,1.17974,1.18031,488300001.0
2005-11-01 06:50:00,1.18022,1.1807,1.17997,1.18041,356399998.0
2005-11-01 06:55:00,1.18052,1.18077,1.1801,1.18033,523000004.0
2005-11-01 07:00:00,1.18058,1.18075,1.17989,1.18057,495100003.0
2005-11-01 07:05:00,1.18063,1.18092,1.17986,1.18083,271899998.0
2005-11-01 07:10:00,1.18087,1.18091,1.18026,1.18067,485700005.0
2005-11-01 07:15:00,1.18066,1.18069,1.17992,1.1806,431999999.0
2005-11-01 07:20:00,1.18059,1.18081,1.18036,1.18044,574800003.0
2005-11-01 07:25:00,1.18072,1.18091,1.17988,1.18084,356200000.0
2005-11-01 07:30:00,1.18084,1.1809,1.18015,1.1809,544900002.0
2005-11-01 07:35:00,1.18085,1.18095,1.18054,1.18094,346600001.0
2005-11-01 07:40:00,1.18095,1.18129,1.18071,1.18105,336600000.0
2005-11-01 07:45:00,1.18076,1.18105,1.18063,1.18069,415000005.0
2005-11-01 07:50:00,1.18105,1.18119,1.18088,1.18105,363400004.0
2005-11-01 07:55:00,1.18105,1.18109,1.1807,1.18108,213700001.0
2005-11-01 08:00:00,1.18105,1.18127,1.18047,1.18125,536000001.0
2005-11-01 08:05:00,1.18115,1.18119,1.18052,1.18089,437200003.0
2005-11-01 08:10:00,1.18111,1.18143,1.18055,1.18103,443100005.0
2005-11-01 08:15:00,1.18107,1.1813,1.18084,1.18095,362100003.0
2005-11-01 08:20:00,1.18112,1.18132,1.18044,1.18113,582299998.0
2005-11-01 08:25:00,1.18102,1.1811,1.18033,1.181,354600002.0
2005-11-01 08:30:00,1.1806,1.18108,1.18022,1.18095,471000002.0
2005-11-01 08:35:00,1.18052,1.18108,1.18019,1.18108,407600001.0
2005-11-01 08:40:00,1.18112,1.18164,1.18112,1.18135,478699991.0
2005-11-01 08:45:00,1.1813,1.18133,1.18085,1.18107,326399999.0
2005-11-01 08:50:00,1.1811,1.18131,1.18082,1.18105,606000001.0
2005-11-01 08:55:00,1.18099,1.18103,1.18073,1.1808,584300004.0
2005-11-01 09:00:00,1.18081,1.18095,1.18037,1.18079,432700002.0
2005-11-01 09:05:00,1.18078,1.18149,1.18066,1.18138,574599997.0
2005-11-01 09:10:00,1.18125,1.18125,1.18056,1.18067,273100000.0
2005-11-01 09:15:00,1.18078,1.18078,1.17994,1.18035,472400003.0
2005-11-01 09:20:00,1.18044,1.18106,1.18042,1.18095,244100001.0
2005-11-01 09:25:00,1.181,1.18105,1.18064,1.18065,291700003.0
2005-11-01 09:30:00,1.18057,1.18088,1.18032,1.18088,373200003.0
2005-11-01 09:35:00,1.1809,1.18136,1.18078,1.18136,539100002.0
2005-11-01 09:40:00,1.1814,1.18145,1.18121,1.1814,357900003.0
2005-11-01 09:45:00,1.18146,1.18197,1.18146,1.18196,259900002.0
2005-11-01 09:50:00,1.18206,1.1823,1.18206,1.18215,348900002.0
2005-11-01 09:55:00,1.18232,1.1827,1.18225,1.18264,377199998.0
2005-11-01 10:00:00,1.18258,1.18266,1.18213,1.18232,536900002.0
2005-11-01 10:05:00,1.18237,1.18253,1.18195,1.18245,441100003.0
2005-11-01 10:10:00,1.18234,1.18251,1.18183,1.1819,465500007.0
2005-11-01 10:15:00,1.18195,1.18195,1.18157,1.18157,597900003.0
2005-11-01 10:20:00,1.18157,1.18173,1.18141,1.18149,440500003.0
2005-11-01 10:25:00,1.18147,1.18158,1.18134,1.18141,493900005.0
2005-11-01 10:30:00,1.1813,1.18155,1.18121,1.1814,529900001.0
2005-11-01 10:35:00,1.18132,1.18145,1.1806,1.18081,603700001.0
2005-11-01 10:40:00,1.18083,1.18147,1.18083,1.18132,381799998.0
2005-11-01 10:45:00,1.18138,1.18143,1.18095,1.18128,445300002.0
2005-11-01 10:50:00,1.18124,1.18143,1.18102,1.18102,332999997.0
2005-11-01 10:55:00,1.18089,1.18103,1.18067,1.18084,389000000.0
2005-11-01 11:00:00,1.18081,1.18091,1.18059,1.18071,394000004.0
2005-11-01 11:05:00,1.18068,1.18086,1.18062,1.1808,303000001.0
2005-11-01 11:10:00,1.1808,1.18095,1.18067,1.18083,495499995.0
2005-11-01 11:15:00,1.18083,1.18096,1.18072,1.18075,518499999.0
2005-11-01 11:20:00,1.1808,1.1808,1.18055,1.1806,295900000.0
2005-11-01 11:25:00,1.18061,1.18061,1.18025,1.18041,458099998.0
2005-11-01 11:30:00,1.18053,1.18076,1.1804,1.18062,536480006.0
2005-11-01 11:35:00,1.18061,1.18075,1.17968,1.17969,462900000.0
2005-11-01 11:40:00,1.17967,1.1798,1.17881,1.1791,589999997.0
2005-11-01 11:45:00,1.17924,1.17932,1.17888,1.17888,436900002.0
2005-11-01 11:50:00,1.17891,1.17905,1.17882,1.17888,586800000.0
2005-11-01 11:55:00,1.17897,1.17917,1.1787,1.17879,439400004.0
2005-11-01 12:00:00,1.17897,1.17917,1.17894,1.179,455400002.0
2005-11-01 12:05:00,1.17897,1.17905,1.17889,1.17892,358199997.0
2005-11-01 12:10:00,1.17886,1.17889,1.1782,1.17821,424199998.0
2005-11-01 12:15:00,1.17821,1.17896,1.17821,1.17883,592500000.0
2005-11-01 12:20:00,1.17893,1.17908,1.17853,1.17855,551300002.0
2005-11-01 12:25:00,1.17856,1.1791,1.17856,1.17891,549399994.0
2005-11-01 12:30:00,1.17885,1.17919,1.17885,1.17895,448899996.0
2005-11-01 12:35:00,1.17908,1.17943,1.17901,1.17939,288200001.0
2005-11-01 12:40:00,1.17945,1.17987,1.17932,1.17981,469900005.0
2005-11-01 12:45:00,1.1797,1.17975,1.17941,1.17964,329199996.0
2005-11-01 12:50:00,1.17965,1.17983,1.17965,1.17977,278699996.0
2005-11-01 12:55:00,1.17975,1.17994,1.17957,1.17988,265899998.0
2005-11-01 13:00:00,1.1798,1.17985,1.1797,1.17975,519800000.0
2005-11-01 13:05:00,1.17975,1.17995,1.17955,1.17986,398100001.0
2005-11-01 13:10:00,1.1798,1.17986,1.17956,1.17965,306700004.0
2005-11-01 13:15:00,1.17961,1.1799,1.17944,1.1799,321300000.0
2005-11-01 13:20:00,1.17996,1.18055,1.17982,1.18048,431600001.0
2005-11-01 13:25:00,1.1804,1.1804,1.18019,1.18025,347200006.0
2005-11-01 13:30:00,1.18032,1.18045,1.18015,1.18035,354899997.0
2005-11-01 13:35:00,1.18039,1.18044,1.18008,1.18024,395999998.0
2005-11-01 13:40:00,1.18018,1.18025,1.17942,1.17942,504600002.0
2005-11-01 13:45:00,1.17945,1.17986,1.17943,1.17986,226400001.0
2005-11-01 13:50:00,1.18002,1.1803,1.18002,1.1803,246100002.0
2005-11-01 13:55:00,1.18025,1.18074,1.18013,1.18074,343500006.0
2005-11-01 14:00:00,1.18067,1.18067,1.1802,1.18023,267100000.0
2005-11-01 14:05:00,1.1803,1.18059,1.18013,1.18037,281400003.0
2005-11-01 14:10:00,1.18035,1.1804,1.1802,1.18027,386300007.0
2005-11-01 14:15:00,1.18025,1.18068,1.18025,1.18068,234300001.0
2005-11-01 14:20:00,1.18071,1.18122,1.18065,1.18122,365400004.0
2005-11-01 14:25:00,1.18119,1.18148,1.18092,1.18128,370899999.0
2005-11-01 14:30:00,1.1812,1.18127,1.18083,1.18105,516600005.0
2005-11-01 14:35:00,1.18095,1.18095,1.18063,1.1807,387300002.0
2005-11-01 14:40:00,1.18068,1.18085,1.18067,1.18078,337899999.0
2005-11-01 14:45:00,1.18088,1.18124,1.18075,1.18115,365100006.0
2005-11-01 14:50:00,1.18123,1.18159,1.18107,1.18146,216800000.0
2005-11-01 14:55:00,1.18158,1.18174,1.18135,1.1814,435900003.0
2005-11-01 15:00:00,1.18142,1.18148,1.18131,1.18148,265900002.0
2005-11-01 15:05:00,1.18154,1.18285,1.18154,1.18233,342400003.0
2005-11-01 15:10:00,1.18229,1.18262,1.18215,1.18228,474199999.0
2005-11-01 15:15:00,1.18239,1.18263,1.18217,1.18245,504099995.0
2005-11-01 15:20:00,1.18243,1.18263,1.18208,1.18218,426799995.0
2005-11-01 15:25:00,1.18195,1.18195,1.18146,1.18167,436699997.0
2005-11-01 15:30:00,1.18105,1.18218,1.18091,1.18218,448300000.0
2005-11-01 15:35:00,1.18221,1.18278,1.18208,1.1826,463500002.0
2005-11-01 15:40:00,1.1827,1.18301,1.18252,1.183,489099999.0
2005-11-01 15:45:00,1.18299,1.18308,1.18249,1.18269,600199999.0
2005-11-01 15:50:00,1.18282,1.18382,1.18282,1.18382,346999999.0
2005-11-01 15:55:00,1.18408,1.18446,1.18389,1.18422,336200002.0
2005-11-01 16:00:00,1.18418,1.18436,1.18355,1.18356,487200003.0
2005-11-01 16:05:00,1.18359,1.18371,1.18347,1.18349,479000003.0
2005-11-01 16:10:00,1.18343,1.18343,1.183,1.18314,376300001.0
2005-11-01 16:15:00,1.18313,1.1832,1.18279,1.18304,372799994.0
2005-11-01 16:20:00,1.18278,1.1829,1.18235,1.18246,560700000.0
2005-11-01 16:25:00,1.18255,1.18263,1.18213,1.18213,324099999.0
2005-11-01 16:30:00,1.18208,1.18337,1.18203,1.1832,578700007.0
2005-11-01 16:35:00,1.18323,1.18366,1.18316,1.18329,521290001.0
2005-11-01 16:40:00,1.18329,1.18336,1.18285,1.18298,400499999.0
2005-11-01 16:45:00,1.18309,1.18321,1.18245,1.18248,474100005.0
2005-11-01 16:50:00,1.1824,1.18252,1.18214,1.18236,512399998.0
2005-11-01 16:55:00,1.18237,1.18252,1.17958,1.17958,483400001.0
2005-11-01 17:00:00,1.17962,1.18359,1.17962,1.18279,454200000.0
2005-11-01 17:05:00,1.1829,1.18327,1.18077,1.18136,532999998.0
2005-11-01 17:10:00,1.18141,1.1831,1.18122,1.1829,524799999.0
2005-11-01 17:15:00,1.18302,1.18317,1.18253,1.18306,522000003.0
2005-11-01 17:20:00,1.18308,1.18354,1.18276,1.18276,511999997.0
2005-11-01 17:25:00,1.18271,1.18291,1.18225,1.18287,417700000.0
2005-11-01 17:30:00,1.18278,1.18278,1.18183,1.18221,292499998.0
2005-11-01 17:35:00,1.18209,1.18217,1.18111,1.18203,434999999.0
2005-11-01 17:40:00,1.18195,1.18195,1.18112,1.18146,319599998.0
2005-11-01 17:45:00,1.18132,1.18135,1.17955,1.17964,476899998.0
2005-11-01 17:50:00,1.17962,1.17977,1.17866,1.17954,596900010.0
2005-11-01 17:55:00,1.17955,1.18015,1.17949,1.17987,425600001.0
2005-11-01 18:00:00,1.17958,1.17965,1.17862,1.17885,3241600012.0
2005-11-01 18:05:00,1.17889,1.17898,1.17786,1.17802,3945900017.0
2005-11-01 18:10:00,1.17813,1.17862,1.17813,1.17847,2371699998.0
2005-11-01 18:15:00,1.17853,1.17915,1.17853,1.17903,2828199998.0
2005-11-01 18:20:00,1.17905,1.1791,1.17839,1.17854,2067400005.0
2005-11-01 18:25:00,1.17857,1.17869,1.17728,1.17728,2608500003.0
2005-11-01 18:30:00,1.17708,1.17708,1.17547,1.1756,2770600002.0
2005-11-01 18:35:00,1.17551,1.17568,1.17521,1.1754,1626400005.0
2005-11-01 18:40:00,1.17546,1.17608,1.17546,1.17607,2286700008.0
2005-11-01 18:45:00,1.17614,1.17626,1.17533,1.17559,1121300008.0
2005-11-01 18:50:00,1.17559,1.17673,1.17555,1.17651,1000000000.0
2005-11-01 18:55:00,1.17653,1.17668,1.17612,1.17622,1774900003.0
2005-11-01 19:00:00,1.17623,1.17695,1.17592,1.17683,1254999999.0
2005-11-01 19:05:00,1.17679,1.17681,1.17616,1.17625,1861000001.0
2005-11-01 19:10:00,1.17632,1.17638,1.17481,1.1753,1233699989.0
2005-11-01 19:15:00,1.17523,1.17578,1.17523,1.17536,1816500013.0
2005-11-01 19:20:00,1.17518,1.17518,1.17342,1.17398,799700001.0
2005-11-01 19:25:00,1.1741,1.17415,1.17341,1.17405,771500001.0
2005-11-01 19:30:00,1.17414,1.17416,1.17365,1.17366,711700001.0
2005-11-01 19:35:00,1.17363,1.1744,1.17363,1.17437,1527200007.0
2005-11-01 19:40:00,1.17443,1.17539,1.1743,1.17519,840300000.0
2005-11-01 19:45:00,1.17525,1.17585,1.17525,1.17565,480500002.0
2005-11-01 19:50:00,1.17561,1.17568,1.17535,1.17547,525000002.0
2005-11-01 19:55:00,1.17563,1.17636,1.17563,1.17632,669599997.0
2005-11-01 20:00:00,1.17638,1.17639,1.17584,1.17595,1038689993.0
2005-11-01 20:05:00,1.17596,1.17621,1.17585,1.17621,1166300000.0
2005-11-01 20:10:00,1.17621,1.17658,1.17614,1.17634,1174200002.0
2005-11-01 20:15:00,1.17632,1.17664,1.17615,1.17649,1624900007.0
2005-11-01 20:20:00,1.17651,1.1766,1.17639,1.17655,1591099996.0
2005-11-01 20:25:00,1.17658,1.17669,1.17617,1.17625,1681400002.0
2005-11-01 20:30:00,1.17623,1.1764,1.17614,1.17617,1322380000.0
2005-11-01 20:35:00,1.17617,1.17653,1.1761,1.17647,1576100016.0
2005-11-01 20:40:00,1.17653,1.17665,1.17643,1.17653,1368500002.0
2005-11-01 20:45:00,1.17656,1.1766,1.17624,1.17642,888199998.0
2005-11-01 20:50:00,1.17638,1.17653,1.1763,1.17635,934900001.0
2005-11-01 20:55:00,1.17643,1.17643,1.17609,1.17628,1557999999.0
2005-11-01 21:00:00,1.1763,1.17645,1.17576,1.17587,2780200008.0
2005-11-01 21:05:00,1.1758,1.17607,1.17572,1.17607,1593699999.0
2005-11-01 21:10:00,1.17612,1.17627,1.17557,1.17584,1890500002.0
2005-11-01 21:15:00,1.17581,1.17617,1.1732,1.17583,534799997.0
2005-11-01 21:20:00,1.17597,1.17717,1.17579,1.17717,398599998.0
2005-11-01 21:25:00,1.17745,1.17755,1.17682,1.17688,659700002.0
2005-11-01 21:30:00,1.17697,1.17725,1.17619,1.17635,726300005.0
2005-11-01 21:35:00,1.17655,1.17703,1.17635,1.17635,673200006.0
2005-11-01 21:40:00,1.17625,1.1765,1.17608,1.17633,554000004.0
2005-11-01 21:45:00,1.17628,1.17637,1.1754,1.17548,674500008.0
2005-11-01 21:50:00,1.17553,1.17588,1.17541,1.17588,711900004.0
2005-11-01 21:55:00,1.17595,1.176,1.17504,1.17516,297000002.0
2005-11-01 22:00:00,1.1752,1.17542,1.17498,1.1752,1286500011.0
2005-11-01 22:05:00,1.17508,1.17508,1.17468,1.17485,658399998.0
2005-11-01 22:10:00,1.1748,1.17525,1.17475,1.17499,453100004.0
2005-11-01 22:15:00,1.17499,1.17545,1.17498,1.17545,396899997.0
2005-11-01 22:20:00,1.17547,1.17548,1.17485,1.17505,710399995.0
2005-11-01 22:25:00,1.175,1.175,1.17472,1.17483,671400005.0
2005-11-01 22:30:00,1.17485,1.17497,1.17473,1.17475,886700000.0
2005-11-01 22:35:00,1.17481,1.17526,1.17479,1.17498,616000001.0
2005-11-01 22:40:00,1.1751,1.17542,1.1751,1.17515,540900001.0
2005-11-01 22:45:00,1.17524,1.17533,1.17497,1.17497,390600002.0
2005-11-01 22:50:00,1.17504,1.17517,1.1748,1.17495,563800000.0
2005-11-01 22:55:00,1.17499,1.17503,1.17455,1.17471,759299994.0
2005-11-01 23:00:00,1.17471,1.1752,1.17471,1.17483,451499999.0
2005-11-01 23:05:00,1.1748,1.17502,1.17466,1.17502,610199999.0
2005-11-01 23:10:00,1.17501,1.17501,1.1745,1.1749,333599999.0
2005-11-01 23:15:00,1.17501,1.17542,1.17494,1.17523,464200000.0
2005-11-01 23:20:00,1.17535,1.17545,1.17502,1.1754,263999999.0
2005-11-01 23:25:00,1.17551,1.17551,1.17528,1.17544,645800004.0
2005-11-01 23:30:00,1.17543,1.1756,1.17514,1.1752,486199999.0
2005-11-01 23:35:00,1.175,1.17528,1.17471,1.1748,264400000.0
2005-11-01 23:40:00,1.17485,1.17504,1.1747,1.17485,602099992.0
2005-11-01 23:45:00,1.17498,1.17501,1.17475,1.17501,536000000.0
2005-11-01 23:50:00,1.17501,1.17528,1.17481,1.17481,417600001.0
2005-11-01 23:55:00,1.17475,1.17495,1.17455,1.17478,493899998.0
2005-11-02 00:00:00,1.1748,1.17496,1.17407,1.17453,564900004.0
2005-11-02 00:05:00,1.17449,1.17476,1.17416,1.17446,519900001.0
2005-11-02 00:10:00,1.1745,1.17464,1.17402,1.17428,483199997.0
2005-11-02 00:15:00,1.17429,1.17446,1.17393,1.17413,494900000.0
2005-11-02 00:20:00,1.17424,1.17436,1.174,1.17418,641000004.0
2005-11-02 00:25:00,1.17414,1.17431,1.17379,1.17403,610599996.0
2005-11-02 00:30:00,1.17402,1.17468,1.17391,1.17415,377800000.0
2005-11-02 00:35:00,1.1743,1.17444,1.17372,1.17377,540400001.0
2005-11-02 00:40:00,1.17387,1.17445,1.17387,1.1743,260300000.0
2005-11-02 00:45:00,1.1744,1.17453,1.17408,1.17436,467900003.0
2005-11-02 00:50:00,1.17444,1.17447,1.174,1.17424,636000005.0
2005-11-02 00:55:00,1.17418,1.1744,1.17405,1.17405,314499995.0
2005-11-02 01:00:00,1.17405,1.17475,1.17405,1.17452,459599998.0
2005-11-02 01:05:00,1.17472,1.17496,1.17442,1.17496,460300004.0
2005-11-02 01:10:00,1.17522,1.17548,1.17506,1.1752,473600000.0
2005-11-02 01:15:00,1.1755,1.17566,1.17542,1.17566,371600001.0
2005-11-02 01:20:00,1.17567,1.17592,1.1754,1.17567,452399998.0
2005-11-02 01:25:00,1.1758,1.17625,1.17575,1.17592,394100003.0
2005-11-02 01:30:00,1.17583,1.17613,1.17579,1.17605,286000006.0
2005-11-02 01:35:00,1.17575,1.17608,1.17564,1.17608,302300000.0
2005-11-02 01:40:00,1.17577,1.17612,1.17544,1.1761,388099998.0
2005-11-02 01:45:00,1.17595,1.17615,1.1757,1.1761,435900001.0
2005-11-02 01:50:00,1.17611,1.17622,1.17594,1.1762,285900003.0
2005-11-02 01:55:00,1.17588,1.17652,1.17587,1.17646,342499997.0
2005-11-02 02:00:00,1.17639,1.17642,1.17594,1.17627,326799998.0
2005-11-02 02:05:00,1.17605,1.17633,1.17568,1.17625,391500003.0
2005-11-02 02:10:00,1.17605,1.17648,1.17579,1.17608,316800002.0
2005-11-02 02:15:00,1.17639,1.1764,1.17607,1.17627,316699998.0
2005-11-02 02:20:00,1.17626,1.17659,1.17576,1.17647,381100000.0
2005-11-02 02:25:00,1.17601,1.17676,1.17601,1.17676,445000005.0
2005-11-02 02:30:00,1.1768,1.17683,1.17621,1.17637,449599999.0
2005-11-02 02:35:00,1.17656,1.17656,1.17617,1.17629,276200000.0
2005-11-02 02:40:00,1.17643,1.17655,1.17586,1.17592,342800001.0
2005-11-02 02:45:00,1.17642,1.17657,1.17596,1.1765,219400001.0
2005-11-02 02:50:00,1.17648,1.17659,1.17598,1.17653,363500003.0
2005-11-02 02:55:00,1.17642,1.17679,1.17627,1.17654,293600002.0
2005-11-02 03:00:00,1.17659,1.17675,1.17625,1.17663,384499996.0
2005-11-02 03:05:00,1.17665,1.17684,1.17633,1.17668,412400002.0
2005-11-02 03:10:00,1.17677,1.17695,1.17632,1.17658,267299999.0
2005-11-02 03:15:00,1.17654,1.17688,1.17648,1.1768,341100002.0
2005-11-02 03:20:00,1.17658,1.17698,1.17656,1.17684,409499995.0
2005-11-02 03:25:00,1.1768,1.17687,1.17627,1.17675,327900001.0
2005-11-02 03:30:00,1.17675,1.17684,1.17634,1.17667,530900004.0
2005-11-02 03:35:00,1.17652,1.17679,1.1762,1.17643,690600002.0
2005-11-02 03:40:00,1.17645,1.17675,1.17631,1.17656,501400002.0
2005-11-02 03:45:00,1.17634,1.17659,1.17623,1.17645,504200003.0
2005-11-02 03:50:00,1.17634,1.17638,1.17608,1.17622,256400004.0
2005-11-02 03:55:00,1.17624,1.1764,1.17598,1.17633,309300002.0
2005-11-02 04:00:00,1.17643,1.17645,1.17589,1.17589,293900003.0
2005-11-02 04:05:00,1.17617,1.17617,1.17557,1.17595,503200001.0
2005-11-02 04:10:00,1.17588,1.17612,1.17562,1.17584,548300004.0
2005-11-02 04:15:00,1.17585,1.17618,1.17575,1.17596,388300002.0
2005-11-02 04:20:00,1.17602,1.17625,1.17574,1.17615,608800001.0
2005-11-02 04:25:00,1.17611,1.1765,1.1758,1.17637,430500001.0
2005-11-02 04:30:00,1.17605,1.17645,1.17605,1.1764,420200004.0
2005-11-02 04:35:00,1.17646,1.17674,1.1764,1.17658,417600006.0
2005-11-02 04:40:00,1.17658,1.17688,1.17639,1.17673,325499999.0
2005-11-02 04:45:00,1.17676,1.17679,1.1764,1.17652,302599998.0
2005-11-02 04:50:00,1.1764,1.17669,1.17628,1.17668,502099998.0
2005-11-02 04:55:00,1.17665,1.17675,1.17631,1.17655,505099993.0
2005-11-02 05:00:00,1.17672,1.17685,1.17625,1.17672,662299999.0
2005-11-02 05:05:00,1.1768,1.17688,1.17645,1.17645,488300003.0
2005-11-02 05:10:00,1.17648,1.17687,1.1764,1.17687,288299999.0
2005-11-02 05:15:00,1.17685,1.17696,1.17644,1.17696,564900001.0
2005-11-02 05:20:00,1.17701,1.17722,1.17693,1.17712,179299998.0
2005-11-02 05:25:00,1.17711,1.17725,1.17685,1.17687,249699998.0
2005-11-02 05:30:00,1.17674,1.17695,1.17662,1.17665,576300005.0
2005-11-02 05:35:00,1.17663,1.17666,1.17621,1.17651,355699998.0
2005-11-02 05:40:00,1.17646,1.17685,1.1764,1.17661,315800000.0
2005-11-02 05:45:00,1.17648,1.17689,1.17646,1.1767,548699998.0
2005-11-02 05:50:00,1.17663,1.17694,1.1764,1.17652,770000000.0
2005-11-02 05:55:00,1.17659,1.17671,1.1763,1.17654,492100003.0
2005-11-02 06:00:00,1.17652,1.17662,1.17628,1.17651,536800000.0
2005-11-02 06:05:00,1.17655,1.17677,1.17643,1.17673,351200002.0
2005-11-02 06:10:00,1.17691,1.17701,1.17666,1.17697,412200003.0
2005-11-02 06:15:00,1.17685,1.17699,1.17655,1.17699,542599998.0
2005-11-02 06:20:00,1.17688,1.17688,1.17619,1.17634,355600000.0
2005-11-02 06:25:00,1.17652,1.17667,1.1761,1.17657,535900002.0
2005-11-02 06:30:00,1.17633,1.17667,1.17629,1.17647,420599998.0
2005-11-02 06:35:00,1.17641,1.17664,1.17593,1.17599,354599994.0
2005-11-02 06:40:00,1.17602,1.17602,1.17551,1.17563,562999998.0
2005-11-02 06:45:00,1.17592,1.17595,1.17547,1.17565,369299996.0
2005-11-02 06:50:00,1.17575,1.17647,1.17575,1.17642,351599999.0
2005-11-02 06:55:00,1.1764,1.17655,1.17621,1.17638,406300005.0
2005-11-02 07:00:00,1.17625,1.17647,1.17589,1.17631,341999999.0
2005-11-02 07:05:00,1.17643,1.17654,1.17608,1.17627,549289998.0
2005-11-02 07:10:00,1.17627,1.17659,1.17613,1.17637,429399995.0
2005-11-02 07:15:00,1.17633,1.17652,1.17615,1.17636,486300004.0
2005-11-02 07:20:00,1.17642,1.17672,1.17621,1.17642,441700006.0
2005-11-02 07:25:00,1.1765,1.17665,1.17631,1.1765,580100005.0
2005-11-02 07:30:00,1.17647,1.17655,1.17614,1.1765,335500003.0
2005-11-02 07:35:00,1.17637,1.1767,1.17637,1.17653,579099997.0
2005-11-02 07:40:00,1.17656,1.17661,1.17618,1.17642,416900002.0
2005-11-02 07:45:00,1.17624,1.17655,1.17611,1.1762,482299996.0
2005-11-02 07:50:00,1.17617,1.17633,1.17594,1.17625,436800002.0
2005-11-02 07:55:00,1.1763,1.17649,1.17621,1.1763,433400004.0
2005-11-02 08:00:00,1.17637,1.17678,1.17637,1.17647,353800005.0
2005-11-02 08:05:00,1.1764,1.17659,1.17595,1.17595,412399996.0
2005-11-02 08:10:00,1.17602,1.17655,1.17593,1.17621,457300003.0
2005-11-02 08:15:00,1.17605,1.17645,1.17595,1.17645,448099998.0
2005-11-02 08:20:00,1.1765,1.1766,1.17626,1.1764,467300003.0
2005-11-02 08:25:00,1.17643,1.17656,1.17623,1.17623,321900001.0
2005-11-02 08:30:00,1.17623,1.17661,1.17623,1.17652,352799998.0
2005-11-02 08:35:00,1.17658,1.17658,1.17627,1.17628,337100002.0
2005-11-02 08:40:00,1.17644,1.17656,1.17614,1.17645,345200003.0
2005-11-02 08:45:00,1.17635,1.17654,1.17611,1.17617,522900003.0
2005-11-02 08:50:00,1.176,1.176,1.17555,1.17559,479700002.0
2005-11-02 08:55:00,1.17553,1.1757,1.17542,1.17568,499700000.0
2005-11-02 09:00:00,1.17568,1.17591,1.17559,1.17559,404600001.0
2005-11-02 09:05:00,1.17589,1.17638,1.17574,1.17591,462100002.0
2005-11-02 09:10:00,1.17586,1.17599,1.17578,1.17588,287799997.0
2005-11-02 09:15:00,1.17592,1.17594,1.17553,1.17567,301399994.0
2005-11-02 09:20:00,1.17565,1.17585,1.17549,1.17575,375200006.0
2005-11-02 09:25:00,1.17577,1.17623,1.17554,1.17605,390900002.0
2005-11-02 09:30:00,1.17589,1.17589,1.17556,1.1756,358900003.0
2005-11-02 09:35:00,1.17569,1.17591,1.17546,1.17546,541600005.0
2005-11-02 09:40:00,1.1754,1.17573,1.17532,1.17564,334700000.0
2005-11-02 09:45:00,1.17558,1.17591,1.17552,1.17591,169100000.0
2005-11-02 09:50:00,1.17602,1.17607,1.17497,1.17497,376000000.0
2005-11-02 09:55:00,1.17497,1.17572,1.17466,1.17567,446599999.0
2005-11-02 10:00:00,1.17555,1.17654,1.17555,1.17645,591499998.0
2005-11-02 10:05:00,1.17645,1.17645,1.17617,1.17638,506699998.0
2005-11-02 10:10:00,1.17635,1.17672,1.17635,1.1767,327690006.0
2005-11-02 10:15:00,1.17675,1.17675,1.1766,1.17665,611200005.0
2005-11-02 10:20:00,1.17667,1.17675,1.17645,1.1767,311700000.0
2005-11-02 10:25:00,1.17667,1.17667,1.17632,1.17638,513600002.0
2005-11-02 10:30:00,1.17642,1.17669,1.17642,1.17667,374089997.0
2005-11-02 10:35:00,1.17663,1.1769,1.17639,1.1765,680300005.0
2005-11-02 10:40:00,1.17643,1.17695,1.17643,1.17685,365799999.0
2005-11-02 10:45:00,1.17688,1.17737,1.17687,1.17735,556100003.0
2005-11-02 10:50:00,1.17732,1.17735,1.1772,1.17735,462700004.0
2005-11-02 10:55:00,1.17727,1.17727,1.17609,1.1762,509300000.0
2005-11-02 11:00:00,1.17617,1.17641,1.17615,1.17621,482200001.0
2005-11-02 11:05:00,1.17618,1.17628,1.17613,1.1762,554200005.0
2005-11-02 11:10:00,1.1762,1.17639,1.17582,1.17582,685300005.0
2005-11-02 11:15:00,1.17578,1.17578,1.1753,1.17564,547299999.0
2005-11-02 11:20:00,1.17568,1.17593,1.17552,1.17593,378199999.0
2005-11-02 11:25:00,1.17607,1.17638,1.17602,1.17623,536499992.0
2005-11-02 11:30:00,1.1763,1.17688,1.17625,1.17688,551400000.0
2005-11-02 11:35:00,1.1769,1.17712,1.17675,1.17704,456799999.0
2005-11-02 11:40:00,1.17699,1.17702,1.17665,1.1768,691800004.0
2005-11-02 11:45:00,1.17685,1.17687,1.17665,1.17675,377990001.0
2005-11-02 11:50:00,1.1768,1.17692,1.17673,1.17685,572800001.0
2005-11-02 11:55:00,1.17695,1.17705,1.17682,1.177,635299998.0
2005-11-02 12:00:00,1.17707,1.17709,1.17687,1.177,308700000.0
2005-11-02 12:05:00,1.177,1.17715,1.17689,1.17692,319299999.0
2005-11-02 12:10:00,1.17698,1.17717,1.17696,1.17712,487200001.0
2005-11-02 12:15:00,1.1766,1.17731,1.1766,1.17722,479600005.0
2005-11-02 12:20:00,1.17718,1.17737,1.1771,1.17733,355400004.0
2005-11-02 12:25:00,1.17737,1.17745,1.17711,1.17718,525199999.0
2005-11-02 12:30:00,1.17722,1.17745,1.17722,1.17734,440600008.0
2005-11-02 12:35:00,1.17712,1.17761,1.17683,1.17753,457299997.0
2005-11-02 12:40:00,1.17753,1.17753,1.17705,1.17725,473899999.0
2005-11-02 12:45:00,1.17749,1.1779,1.17737,1.17782,282099996.0
2005-11-02 12:50:00,1.17785,1.17797,1.17752,1.17787,323099996.0
2005-11-02 12:55:00,1.17787,1.17797,1.17764,1.17781,531299998.0
2005-11-02 13:00:00,1.17772,1.17847,1.17768,1.17836,486600002.0
2005-11-02 13:05:00,1.1783,1.17866,1.17818,1.17866,435300004.0
2005-11-02 13:10:00,1.17865,1.179,1.17855,1.179,273700001.0
2005-11-02 13:15:00,1.17894,1.17898,1.17882,1.1789,345300000.0
2005-11-02 13:20:00,1.17888,1.17895,1.17843,1.17855,439500004.0
2005-11-02 13:25:00,1.1785,1.17865,1.17838,1.17855,301400002.0
2005-11-02 13:30:00,1.1786,1.17883,1.17853,1.17873,280999996.0
2005-11-02 13:35:00,1.17869,1.1789,1.17855,1.1789,376600004.0
2005-11-02 13:40:00,1.17889,1.17912,1.17888,1.17893,456400002.0
2005-11-02 13:45:00,1.17895,1.17936,1.17895,1.17927,410999998.0
2005-11-02 13:50:00,1.17932,1.17945,1.17931,1.1794,450199999.0
2005-11-02 13:55:00,1.17935,1.17977,1.17935,1.17935,423099996.0
2005-11-02 14:00:00,1.17933,1.17934,1.17889,1.17897,278500000.0
2005-11-02 14:05:00,1.17902,1.17911,1.17833,1.17835,265499998.0
2005-11-02 14:10:00,1.17845,1.17862,1.17829,1.1785,497799999.0
2005-11-02 14:15:00,1.17848,1.17867,1.17843,1.17853,495500005.0
2005-11-02 14:20:00,1.1785,1.17885,1.1784,1.1788,342800000.0
2005-11-02 14:25:00,1.17879,1.17904,1.17854,1.17855,420599999.0
2005-11-02 14:30:00,1.17855,1.1787,1.17845,1.1785,411600002.0
2005-11-02 14:35:00,1.17848,1.17875,1.17839,1.1787,401600000.0
2005-11-02 14:40:00,1.17876,1.17893,1.1787,1.1788,320199992.0
2005-11-02 14:45:00,1.17888,1.17908,1.17875,1.17897,592100002.0
2005-11-02 14:50:00,1.17903,1.17903,1.17877,1.17884,312999999.0
2005-11-02 14:55:00,1.17887,1.17924,1.1788,1.17911,489399992.0
2005-11-02 15:00:00,1.17918,1.17975,1.17917,1.17975,271599999.0
2005-11-02 15:05:00,1.17973,1.17978,1.1795,1.17965,488000002.0
2005-11-02 15:10:00,1.17968,1.18021,1.17959,1.17985,560789997.0
2005-11-02 15:15:00,1.17998,1.18084,1.17998,1.1804,366300005.0
2005-11-02 15:20:00,1.18045,1.18118,1.18044,1.18068,595900000.0
2005-11-02 15:25:00,1.18072,1.18132,1.18067,1.18113,455600001.0
2005-11-02 15:30:00,1.18103,1.1813,1.1809,1.18118,468199997.0
2005-11-02 15:35:00,1.18121,1.18201,1.18109,1.18192,443000001.0
2005-11-02 15:40:00,1.18198,1.18213,1.18172,1.18187,388500002.0
2005-11-02 15:45:00,1.18192,1.18195,1.18146,1.18151,490600007.0
2005-11-02 15:50:00,1.18156,1.18169,1.18149,1.18156,263100000.0
2005-11-02 15:55:00,1.18145,1.18154,1.1805,1.1807,391000002.0
2005-11-02 16:00:00,1.18072,1.18101,1.18039,1.18052,485700001.0
2005-11-02 16:05:00,1.18051,1.1807,1.18016,1.18037,455800000.0
2005-11-02 16:10:00,1.18043,1.18043,1.17856,1.17858,318800003.0
2005-11-02 16:15:00,1.17867,1.17936,1.17863,1.17907,482900002.0
2005-11-02 16:20:00,1.17893,1.17948,1.17893,1.17927,386999998.0
2005-11-02 16:25:00,1.17932,1.1795,1.17924,1.17948,437099997.0
2005-11-02 16:30:00,1.17959,1.18015,1.17952,1.17978,492199999.0
2005-11-02 16:35:00,1.17983,1.17987,1.17954,1.17973,455699999.0
2005-11-02 16:40:00,1.17968,1.17973,1.17882,1.17909,510299996.0
2005-11-02 16:45:00,1.17905,1.18002,1.17899,1.17989,491500003.0
2005-11-02 16:50:00,1.17981,1.18001,1.17965,1.18001,410400001.0
2005-11-02 16:55:00,1.18013,1.18023,1.17951,1.17986,469800006.0
2005-11-02 17:00:00,1.17995,1.18139,1.17984,1.18098,538600007.0
2005-11-02 17:05:00,1.18111,1.18137,1.18099,1.18111,428600002.0
2005-11-02 17:10:00,1.18103,1.18131,1.18099,1.18131,313000001.0
2005-11-02 17:15:00,1.18122,1.18139,1.18051,1.18065,285600000.0
2005-11-02 17:20:00,1.18065,1.18113,1.18065,1.18077,355000003.0
2005-11-02 17:25:00,1.18087,1.18132,1.18085,1.18124,427600002.0
2005-11-02 17:30:00,1.18123,1.18162,1.18081,1.18103,287100000.0
2005-11-02 17:35:00,1.1811,1.18135,1.18107,1.18124,495299998.0
2005-11-02 17:40:00,1.18117,1.18141,1.18105,1.18105,448400005.0
2005-11-02 17:45:00,1.1808,1.1808,1.18011,1.18055,486499996.0
2005-11-02 17:50:00,1.18065,1.18109,1.17993,1.17995,473500006.0
2005-11-02 17:55:00,1.17967,1.18037,1.17907,1.18037,637090000.0
2005-11-02 18:00:00,1.1803,1.18047,1.17942,1.17958,3048590004.0
2005-11-02 18:05:00,1.17953,1.18008,1.17883,1.18,4753099998.0
2005-11-02 18:10:00,1.18022,1.18072,1.18014,1.18023,2769900003.0
2005-11-02 18:15:00,1.18005,1.18005,1.17867,1.17922,2971400014.0
2005-11-02 18:20:00,1.17918,1.17967,1.17892,1.17931,2142600003.0
2005-11-02 18:25:00,1.17923,1.17977,1.179,1.17977,2735500017.0
2005-11-02 18:30:00,1.17982,1.17998,1.17921,1.17969,2573599994.0
2005-11-02 18:35:00,1.17975,1.1799,1.17912,1.17985,1323700004.0
2005-11-02 18:40:00,1.17991,1.18004,1.17977,1.1799,2202100017.0
2005-11-02 18:45:00,1.17995,1.18024,1.17985,1.18008,943499999.0
2005-11-02 18:50:00,1.18007,1.18045,1.17988,1.18026,1348499999.0
2005-11-02 18:55:00,1.18025,1.18052,1.18019,1.18032,1882400002.0
2005-11-02 19:00:00,1.18028,1.18028,1.17899,1.17899,1341900006.0
2005-11-02 19:05:00,1.17897,1.17962,1.17896,1.17945,2129000015.0
2005-11-02 19:10:00,1.1795,1.18021,1.1794,1.18007,1030200007.0
2005-11-02 19:15:00,1.17992,1.17992,1.17911,1.17922,1758100000.0
2005-11-02 19:20:00,1.17925,1.17967,1.17925,1.17944,766999995.0
2005-11-02 19:25:00,1.1794,1.17946,1.17919,1.17922,598000001.0
2005-11-02 19:30:00,1.1792,1.1792,1.17886,1.17886,719790003.0
2005-11-02 19:35:00,1.1789,1.17897,1.17697,1.17714,1007100004.0
2005-11-02 19:40:00,1.17715,1.17807,1.17704,1.17791,1036600005.0
2005-11-02 19:45:00,1.178,1.17834,1.17794,1.17828,626399996.0
2005-11-02 19:50:00,1.17834,1.17869,1.17834,1.1785,401300005.0
2005-11-02 19:55:00,1.17862,1.17906,1.17843,1.17895,668299999.0
2005-11-02 20:00:00,1.179,1.17908,1.1788,1.17886,1103899998.0
2005-11-02 20:05:00,1.17886,1.17899,1.17873,1.17875,984400000.0
2005-11-02 20:10:00,1.17868,1.17884,1.17853,1.17853,1242900001.0
2005-11-02 20:15:00,1.17857,1.1787,1.17825,1.17826,1822800008.0
2005-11-02 20:20:00,1.17822,1.17855,1.1782,1.17843,1720700003.0
2005-11-02 20:25:00,1.17853,1.17861,1.17819,1.17825,1811599991.0
2005-11-02 20:30:00,1.17819,1.17845,1.17801,1.17843,1241600004.0
2005-11-02 20:35:00,1.17844,1.17844,1.1781,1.17825,1591800001.0
2005-11-02 20:40:00,1.17837,1.17842,1.17805,1.17815,1845700005.0
2005-11-02 20:45:00,1.17812,1.17822,1.1778,1.17793,1048299999.0
2005-11-02 20:50:00,1.1779,1.17803,1.17762,1.17767,914199996.0
2005-11-02 20:55:00,1.17772,1.17775,1.17723,1.17735,1755400009.0
2005-11-02 21:00:00,1.17742,1.17771,1.1773,1.17771,2787600002.0
2005-11-02 21:05:00,1.17775,1.17792,1.1775,1.17792,1656299998.0
2005-11-02 21:10:00,1.17798,1.17813,1.1778,1.1778,1926900015.0
2005-11-02 21:15:00,1.17777,1.17795,1.17772,1.17785,458799997.0
2005-11-02 21:20:00,1.1779,1.17825,1.1779,1.1781,201200002.0
2005-11-02 21:25:00,1.1782,1.17822,1.17759,1.17764,629999996.0
2005-11-02 21:30:00,1.1777,1.17792,1.17765,1.17773,545200001.0
2005-11-02 21:35:00,1.17768,1.17768,1.17755,1.1776,703900009.0
2005-11-02 21:40:00,1.1776,1.17764,1.17752,1.17761,706199998.0
2005-11-02 21:45:00,1.1776,1.17765,1.17752,1.17758,740299997.0
2005-11-02 21:50:00,1.17767,1.17772,1.17688,1.17753,691600001.0
2005-11-02 21:55:00,1.17766,1.17835,1.17766,1.17835,426400007.0
2005-11-02 22:00:00,1.17839,1.17839,1.17806,1.17835,761299999.0
2005-11-02 22:05:00,1.17836,1.17851,1.17821,1.17847,815300008.0
2005-11-02 22:10:00,1.17845,1.17855,1.1784,1.17853,415499996.0
2005-11-02 22:15:00,1.17857,1.17896,1.1785,1.17873,553500001.0
2005-11-02 22:20:00,1.17855,1.17875,1.17834,1.17875,691399995.0
2005-11-02 22:25:00,1.17875,1.17895,1.17865,1.17882,490800002.0
2005-11-02 22:30:00,1.17886,1.17904,1.17864,1.17898,846900001.0
2005-11-02 22:35:00,1.17905,1.17919,1.17874,1.17919,749300004.0
2005-11-02 22:40:00,1.17905,1.17931,1.17886,1.17925,531500007.0
2005-11-02 22:45:00,1.17927,1.17929,1.17906,1.17912,545800003.0
2005-11-02 22:50:00,1.17915,1.1792,1.17867,1.17867,610600002.0
2005-11-02 22:55:00,1.1787,1.17875,1.1781,1.17817,738700003.0
2005-11-02 23:00:00,1.17817,1.17867,1.17817,1.1783,284900002.0
2005-11-02 23:05:00,1.1783,1.17845,1.17822,1.17838,604700003.0
2005-11-02 23:10:00,1.17833,1.17864,1.17823,1.1784,243200003.0
2005-11-02 23:15:00,1.17851,1.17898,1.1782,1.17835,615799997.0
2005-11-02 23:20:00,1.17842,1.17848,1.17827,1.1784,382899999.0
2005-11-02 23:25:00,1.17844,1.17867,1.17825,1.17861,545000001.0
2005-11-02 23:30:00,1.1784,1.17851,1.17835,1.17845,269199999.0
2005-11-02 23:35:00,1.1783,1.17852,1.17829,1.17843,427899999.0
2005-11-02 23:40:00,1.17841,1.1789,1.17838,1.17889,324500003.0
2005-11-02 23:45:00,1.17858,1.17873,1.1784,1.17847,279800003.0
2005-11-02 23:50:00,1.17855,1.17876,1.17845,1.17857,347199999.0
2005-11-02 23:55:00,1.17855,1.17943,1.17855,1.17928,312499994.0
2005-11-03 00:00:00,1.17965,1.17973,1.17891,1.17932,528400000.0
2005-11-03 00:05:00,1.1793,1.1794,1.17905,1.17926,565299999.0
2005-11-03 00:10:00,1.17951,1.18007,1.17938,1.17961,581900003.0
2005-11-03 00:15:00,1.17967,1.18008,1.17942,1.17973,434200004.0
2005-11-03 00:20:00,1.17958,1.17987,1.17948,1.17955,601800006.0
2005-11-03 00:25:00,1.17962,1.17988,1.17934,1.17934,575800006.0
2005-11-03 00:30:00,1.17944,1.17996,1.17925,1.1798,494799997.0
2005-11-03 00:35:00,1.17932,1.17984,1.1793,1.17965,365599997.0
2005-11-03 00:40:00,1.17953,1.17975,1.17927,1.17937,482800003.0
2005-11-03 00:45:00,1.17936,1.17987,1.17925,1.17925,544500001.0
2005-11-03 00:50:00,1.17937,1.18016,1.17934,1.17983,596699997.0
2005-11-03 00:55:00,1.17976,1.18024,1.17971,1.17973,465700000.0
2005-11-03 01:00:00,1.1797,1.18016,1.17963,1.1797,556200005.0
2005-11-03 01:05:00,1.17977,1.18047,1.17959,1.18005,303200001.0
2005-11-03 01:10:00,1.18002,1.18015,1.18,1.18015,260000001.0
2005-11-03 01:15:00,1.18012,1.18054,1.17993,1.18002,417500003.0
2005-11-03 01:20:00,1.18019,1.18037,1.17982,1.17982,478800003.0
2005-11-03 01:25:00,1.17993,1.18038,1.1799,1.18035,603500004.0
2005-11-03 01:30:00,1.18026,1.18043,1.17995,1.17995,463899999.0
2005-11-03 01:35:00,1.18005,1.18035,1.17988,1.17995,391799998.0
2005-11-03 01:40:00,1.18018,1.18035,1.17998,1.18012,594500001.0
2005-11-03 01:45:00,1.18013,1.18028,1.17993,1.18025,405099998.0
2005-11-03 01:50:00,1.17987,1.18003,1.17958,1.17989,407000001.0
2005-11-03 01:55:00,1.1796,1.17975,1.17951,1.17964,263299997.0
2005-11-03 02:00:00,1.1797,1.18,1.17957,1.17957,380700004.0
2005-11-03 02:05:00,1.17965,1.18005,1.17952,1.17998,469699996.0
2005-11-03 02:10:00,1.17965,1.18008,1.17961,1.17998,390400005.0
2005-11-03 02:15:00,1.18009,1.18019,1.17961,1.17992,640199997.0
2005-11-03 02:20:00,1.17997,1.18028,1.17978,1.18009,537099997.0
2005-11-03 02:25:00,1.18018,1.18018,1.17963,1.1797,346500002.0
2005-11-03 02:30:00,1.17974,1.18042,1.17974,1.17989,532100004.0
2005-11-03 02:35:00,1.1801,1.1802,1.17991,1.18006,471399998.0
2005-11-03 02:40:00,1.18003,1.18056,1.18001,1.18004,355599998.0
2005-11-03 02:45:00,1.18002,1.18057,1.17986,1.18001,510100002.0
2005-11-03 02:50:00,1.18021,1.1804,1.17989,1.1802,472399996.0
2005-11-03 02:55:00,1.18032,1.1804,1.17982,1.18033,478300000.0
2005-11-03 03:00:00,1.1799,1.18041,1.17979,1.18025,670499999.0
2005-11-03 03:05:00,1.18019,1.18045,1.17985,1.1799,402500006.0
2005-11-03 03:10:00,1.17988,1.18039,1.17979,1.17979,575500002.0
2005-11-03 03:15:00,1.1798,1.18029,1.1798,1.18,458500005.0
2005-11-03 03:20:00,1.18005,1.18051,1.17992,1.17993,208699998.0
2005-11-03 03:25:00,1.17988,1.18037,1.1798,1.18013,292000004.0
2005-11-03 03:30:00,1.18003,1.18034,1.1798,1.18013,402800002.0
2005-11-03 03:35:00,1.18008,1.18032,1.18,1.18011,582500003.0
2005-11-03 03:40:00,1.18008,1.18027,1.17962,1.17963,383600000.0
2005-11-03 03:45:00,1.17969,1.18023,1.17967,1.18009,648699998.0
2005-11-03 03:50:00,1.17965,1.18017,1.17965,1.1798,557999994.0
2005-11-03 03:55:00,1.1798,1.18033,1.1798,1.17994,207099999.0
2005-11-03 04:00:00,1.1799,1.18017,1.17972,1.17985,278100000.0
2005-11-03 04:05:00,1.18,1.18027,1.17982,1.18025,552599997.0
2005-11-03 04:10:00,1.18017,1.18036,1.17999,1.18001,417699997.0
2005-11-03 04:15:00,1.18012,1.18032,1.17998,1.17998,575300002.0
2005-11-03 04:20:00,1.18025,1.18034,1.17979,1.17997,696800001.0
2005-11-03 04:25:00,1.1799,1.18036,1.17976,1.18021,338999995.0
2005-11-03 04:30:00,1.18008,1.18055,1.17986,1.18051,474800004.0
2005-11-03 04:35:00,1.18043,1.18051,1.17987,1.18021,576800005.0
2005-11-03 04:40:00,1.18021,1.18023,1.17978,1.18008,449300002.0
2005-11-03 04:45:00,1.17985,1.18032,1.17968,1.17968,318800004.0
2005-11-03 04:50:00,1.17965,1.17992,1.17949,1.17983,387500002.0
2005-11-03 04:55:00,1.17952,1.17998,1.17947,1.17949,427199999.0
2005-11-03 05:00:00,1.1795,1.1799,1.17939,1.17966,565900007.0
2005-11-03 05:05:00,1.1795,1.17986,1.1795,1.17962,304800001.0
2005-11-03 05:10:00,1.17961,1.17982,1.17945,1.1795,386300003.0
2005-11-03 05:15:00,1.17975,1.17987,1.17945,1.17966,591399998.0
2005-11-03 05:20:00,1.17958,1.17989,1.17945,1.1798,338200000.0
2005-11-03 05:25:00,1.17979,1.17995,1.17947,1.17971,353400002.0
2005-11-03 05:30:00,1.17952,1.17993,1.17947,1.17952,421300002.0
2005-11-03 05:35:00,1.17971,1.17999,1.1795,1.17994,486399995.0
2005-11-03 05:40:00,1.17982,1.17996,1.17952,1.17992,343000001.0
2005-11-03 05:45:00,1.1795,1.17996,1.1795,1.17996,442600000.0
2005-11-03 05:50:00,1.17953,1.17987,1.17942,1.17962,429899996.0
2005-11-03 05:55:00,1.18002,1.18003,1.17965,1.17988,410300003.0
2005-11-03 06:00:00,1.17983,1.17995,1.17942,1.17945,578500002.0
2005-11-03 06:05:00,1.17955,1.17977,1.17942,1.17959,446399995.0
2005-11-03 06:10:00,1.17958,1.17975,1.1794,1.17969,409800004.0
2005-11-03 06:15:00,1.1795,1.17985,1.17942,1.17965,494200007.0
2005-11-03 06:20:00,1.17962,1.17988,1.17936,1.17958,697799998.0
2005-11-03 06:25:00,1.17952,1.17984,1.17931,1.1795,468600005.0
2005-11-03 06:30:00,1.17952,1.17982,1.1794,1.1795,233299999.0
2005-11-03 06:35:00,1.17973,1.17992,1.17948,1.17973,552500005.0
2005-11-03 06:40:00,1.17977,1.17984,1.17949,1.17976,384800002.0
2005-11-03 06:45:00,1.1795,1.17985,1.17945,1.17945,331899996.0
2005-11-03 06:50:00,1.1795,1.17979,1.17945,1.1795,487899998.0
2005-11-03 06:55:00,1.17955,1.1798,1.1793,1.17947,371600006.0
2005-11-03 07:00:00,1.17945,1.18005,1.17945,1.1797,586400001.0
2005-11-03 07:05:00,1.17999,1.18001,1.17955,1.17987,521499998.0
2005-11-03 07:10:00,1.1797,1.18015,1.17965,1.17967,303799998.0
2005-11-03 07:15:00,1.18002,1.18013,1.17955,1.1796,319599997.0
2005-11-03 07:20:00,1.17954,1.1799,1.17926,1.17931,553200003.0
2005-11-03 07:25:00,1.17944,1.17961,1.17916,1.17926,639200000.0
2005-11-03 07:30:00,1.17922,1.17963,1.17897,1.17915,414900001.0
2005-11-03 07:35:00,1.17912,1.17941,1.179,1.1793,298100000.0
2005-11-03 07:40:00,1.17921,1.17949,1.17914,1.17949,510699994.0
2005-11-03 07:45:00,1.17907,1.17938,1.17892,1.17914,519099996.0
2005-11-03 07:50:00,1.17898,1.17941,1.17885,1.1792,407199997.0
2005-11-03 07:55:00,1.17901,1.17931,1.17882,1.17883,415100002.0
2005-11-03 08:00:00,1.17928,1.17938,1.17861,1.17886,329000004.0
2005-11-03 08:05:00,1.17875,1.17897,1.17855,1.17863,492300000.0
2005-11-03 08:10:00,1.1787,1.17904,1.17856,1.17877,725300003.0
2005-11-03 08:15:00,1.17863,1.17902,1.17858,1.17883,485600003.0
2005-11-03 08:20:00,1.1788,1.17924,1.1788,1.17921,590399997.0
2005-11-03 08:25:00,1.17912,1.17917,1.17881,1.17881,620500001.0
2005-11-03 08:30:00,1.17899,1.17931,1.17887,1.17921,672800007.0
2005-11-03 08:35:00,1.17921,1.17921,1.17869,1.17873,346900000.0
2005-11-03 08:40:00,1.17888,1.17907,1.17851,1.17882,491600000.0
2005-11-03 08:45:00,1.1787,1.1791,1.17868,1.1789,316100005.0
2005-11-03 08:50:00,1.17885,1.17895,1.17885,1.17895,471600000.0
2005-11-03 08:55:00,1.1789,1.17917,1.17883,1.1791,430700000.0
2005-11-03 09:00:00,1.17924,1.17933,1.17895,1.17909,551899999.0
2005-11-03 09:05:00,1.17915,1.17943,1.17887,1.17915,252700001.0
2005-11-03 09:10:00,1.1791,1.17932,1.17896,1.17918,381500000.0
2005-11-03 09:15:00,1.1791,1.17934,1.17893,1.17909,406500001.0
2005-11-03 09:20:00,1.1791,1.17921,1.1789,1.17892,594899999.0
2005-11-03 09:25:00,1.17897,1.17915,1.17892,1.17915,355699998.0
2005-11-03 09:30:00,1.1791,1.1791,1.17905,1.17905,176100002.0
2005-11-03 09:35:00,1.17911,1.17924,1.17903,1.1792,426900001.0
2005-11-03 09:40:00,1.17913,1.17953,1.17912,1.17948,544600004.0
2005-11-03 09:45:00,1.17956,1.17969,1.17936,1.1795,339300002.0
2005-11-03 09:50:00,1.17949,1.1797,1.17927,1.1797,483000003.0
2005-11-03 09:55:00,1.17984,1.17988,1.17928,1.17952,532800003.0
2005-11-03 10:00:00,1.17945,1.17955,1.17932,1.17935,410100003.0
2005-11-03 10:05:00,1.17937,1.17937,1.17891,1.17907,408900001.0
2005-11-03 10:10:00,1.17896,1.18003,1.17896,1.17982,336900001.0
2005-11-03 10:15:00,1.17952,1.1797,1.17937,1.17955,671700005.0
2005-11-03 10:20:00,1.17957,1.18003,1.17935,1.1796,367999999.0
2005-11-03 10:25:00,1.17958,1.1796,1.1789,1.17891,516900001.0
2005-11-03 10:30:00,1.17879,1.17879,1.17846,1.1787,414500001.0
2005-11-03 10:35:00,1.17863,1.17887,1.1786,1.17878,577999998.0
2005-11-03 10:40:00,1.17873,1.17919,1.17873,1.17901,475400004.0
2005-11-03 10:45:00,1.17908,1.17914,1.1789,1.17905,501800000.0
2005-11-03 10:50:00,1.17903,1.17915,1.17896,1.17915,396300006.0
2005-11-03 10:55:00,1.17907,1.17907,1.17857,1.1786,440400004.0
2005-11-03 11:00:00,1.17853,1.1788,1.17853,1.1786,491899998.0
2005-11-03 11:05:00,1.17865,1.17914,1.17865,1.17898,519000005.0
2005-11-03 11:10:00,1.17898,1.17898,1.17883,1.17883,694400001.0
2005-11-03 11:15:00,1.17882,1.1789,1.17855,1.17855,398400003.0
2005-11-03 11:20:00,1.1786,1.17875,1.17853,1.1787,265199995.0
2005-11-03 11:25:00,1.17871,1.17871,1.17812,1.17813,643899996.0
2005-11-03 11:30:00,1.17818,1.1784,1.178,1.17832,483890003.0
2005-11-03 11:35:00,1.17827,1.17866,1.17805,1.17866,413400001.0
2005-11-03 11:40:00,1.17864,1.17864,1.17816,1.17816,599900001.0
2005-11-03 11:45:00,1.17822,1.17884,1.17814,1.17875,352199997.0
2005-11-03 11:50:00,1.17877,1.17905,1.17865,1.17905,480600004.0
2005-11-03 11:55:00,1.17913,1.17956,1.17898,1.17949,630600002.0
2005-11-03 12:00:00,1.17958,1.17978,1.17954,1.17978,427399998.0
2005-11-03 12:05:00,1.1798,1.18,1.17975,1.1799,377900006.0
2005-11-03 12:10:00,1.1799,1.17999,1.17978,1.17983,621600003.0
2005-11-03 12:15:00,1.17986,1.18033,1.17986,1.1802,481299999.0
2005-11-03 12:20:00,1.1802,1.18045,1.18015,1.18026,463300001.0
2005-11-03 12:25:00,1.18027,1.18106,1.18027,1.18098,536000004.0
2005-11-03 12:30:00,1.18091,1.18094,1.18047,1.18047,337500001.0
2005-11-03 12:35:00,1.1805,1.1808,1.1803,1.18044,425499999.0
2005-11-03 12:40:00,1.18046,1.18054,1.18015,1.18037,581400005.0
2005-11-03 12:45:00,1.18033,1.18042,1.17965,1.17965,431200007.0
2005-11-03 12:50:00,1.17958,1.18009,1.17945,1.1799,268900004.0
2005-11-03 12:55:00,1.17992,1.18036,1.17992,1.18018,446000002.0
2005-11-03 13:00:00,1.18008,1.18032,1.18001,1.18005,428099996.0
2005-11-03 13:05:00,1.18009,1.18055,1.18009,1.18035,267400002.0
2005-11-03 13:10:00,1.18031,1.18074,1.18031,1.18047,294400002.0
2005-11-03 13:15:00,1.18043,1.18043,1.17913,1.1793,224599999.0
2005-11-03 13:20:00,1.17923,1.17923,1.17847,1.17862,675699992.0
2005-11-03 13:25:00,1.17858,1.17881,1.17843,1.17847,341799993.0
2005-11-03 13:30:00,1.1785,1.17855,1.17812,1.17837,303499999.0
2005-11-03 13:35:00,1.1784,1.17845,1.17827,1.17827,383000000.0
2005-11-03 13:40:00,1.17816,1.17816,1.17785,1.17792,404699999.0
2005-11-03 13:45:00,1.17797,1.17838,1.17795,1.17795,356000001.0
2005-11-03 13:50:00,1.178,1.1782,1.17795,1.17812,310100002.0
2005-11-03 13:55:00,1.17809,1.17836,1.17803,1.1783,286200000.0
2005-11-03 14:00:00,1.17815,1.17831,1.17787,1.1782,256200003.0
2005-11-03 14:05:00,1.17814,1.17841,1.17811,1.17821,176500002.0
2005-11-03 14:10:00,1.17832,1.17859,1.17814,1.17856,423299998.0
2005-11-03 14:15:00,1.17855,1.17868,1.17822,1.17827,305700004.0
2005-11-03 14:20:00,1.1782,1.1784,1.17801,1.1783,491700000.0
2005-11-03 14:25:00,1.17824,1.17838,1.17805,1.1781,391800005.0
2005-11-03 14:30:00,1.1781,1.17813,1.17785,1.17798,412100002.0
2005-11-03 14:35:00,1.17796,1.178,1.17663,1.17675,546600008.0
2005-11-03 14:40:00,1.17696,1.17718,1.17684,1.17715,273000001.0
2005-11-03 14:45:00,1.17715,1.17755,1.17705,1.17755,366200002.0
2005-11-03 14:50:00,1.17762,1.17762,1.17685,1.1772,317899997.0
2005-11-03 14:55:00,1.17723,1.17752,1.17699,1.17751,508300001.0
2005-11-03 15:00:00,1.1775,1.17775,1.17607,1.17613,398200004.0
2005-11-03 15:05:00,1.17621,1.17642,1.17602,1.17606,340900007.0
2005-11-03 15:10:00,1.17612,1.17647,1.17589,1.17628,645999998.0
2005-11-03 15:15:00,1.17632,1.17633,1.17603,1.17629,394900001.0
2005-11-03 15:20:00,1.17633,1.17643,1.17553,1.17555,411800001.0
2005-11-03 15:25:00,1.17556,1.17556,1.17498,1.17543,282699999.0
2005-11-03 15:30:00,1.17538,1.17593,1.17513,1.17593,573600005.0
2005-11-03 15:35:00,1.17578,1.17665,1.17563,1.1762,588000005.0
2005-11-03 15:40:00,1.17622,1.17683,1.17622,1.17663,549399997.0
2005-11-03 15:45:00,1.17692,1.1774,1.17631,1.17687,608499997.0
2005-11-03 15:50:00,1.17692,1.1772,1.17656,1.17711,426400002.0
2005-11-03 15:55:00,1.17703,1.17723,1.17643,1.17692,433000003.0
2005-11-03 16:00:00,1.17703,1.17837,1.17702,1.17836,449500002.0
2005-11-03 16:05:00,1.17848,1.17852,1.17775,1.17775,556799994.0
2005-11-03 16:10:00,1.17772,1.17868,1.17704,1.17718,382999999.0
2005-11-03 16:15:00,1.17708,1.17728,1.17629,1.17643,471099997.0
2005-11-03 16:20:00,1.17635,1.17677,1.17633,1.17638,716699999.0
2005-11-03 16:25:00,1.17642,1.17784,1.17623,1.17784,569099999.0
2005-11-03 16:30:00,1.17798,1.1784,1.17745,1.1782,437300001.0
2005-11-03 16:35:00,1.17839,1.17936,1.17839,1.17935,396299999.0
2005-11-03 16:40:00,1.17918,1.17983,1.17842,1.17975,395899999.0
2005-11-03 16:45:00,1.17971,1.18055,1.17965,1.18018,690599996.0
2005-11-03 16:50:00,1.18002,1.18018,1.17963,1.17987,607900001.0
2005-11-03 16:55:00,1.17993,1.18133,1.17985,1.18062,303300000.0
2005-11-03 17:00:00,1.18048,1.18065,1.17982,1.18001,526699998.0
2005-11-03 17:05:00,1.18005,1.18076,1.17996,1.18068,417500001.0
2005-11-03 17:10:00,1.18068,1.18111,1.18068,1.1809,396799999.0
2005-11-03 17:15:00,1.18097,1.18135,1.1809,1.18098,293899999.0
2005-11-03 17:20:00,1.18093,1.18101,1.18029,1.18029,500700004.0
2005-11-03 17:25:00,1.18022,1.18079,1.17933,1.18079,528700005.0
2005-11-03 17:30:00,1.18105,1.18105,1.18009,1.18028,390199999.0
2005-11-03 17:35:00,1.18022,1.18036,1.18009,1.18015,326200002.0
2005-11-03 17:40:00,1.1801,1.1801,1.17969,1.17995,652200005.0
2005-11-03 17:45:00,1.17993,1.18058,1.1799,1.18058,203200001.0
2005-11-03 17:50:00,1.18063,1.18063,1.17946,1.17966,395400003.0
2005-11-03 17:55:00,1.17955,1.18013,1.17903,1.17903,381299998.0
2005-11-03 18:00:00,1.179,1.17994,1.17898,1.17982,2587000009.0
2005-11-03 18:05:00,1.17997,1.18038,1.17996,1.18007,4119000008.0
2005-11-03 18:10:00,1.1801,1.18021,1.17985,1.1799,2304000007.0
2005-11-03 18:15:00,1.17987,1.18001,1.1794,1.17977,2732400007.0
2005-11-03 18:20:00,1.17987,1.18008,1.17967,1.17977,2299299996.0
2005-11-03 18:25:00,1.17974,1.17982,1.1796,1.17971,2785600019.0
2005-11-03 18:30:00,1.17976,1.18085,1.17975,1.18085,2659800011.0
2005-11-03 18:35:00,1.18082,1.18138,1.18063,1.18137,1418100000.0
2005-11-03 18:40:00,1.18138,1.1814,1.18106,1.18111,2331690011.0
2005-11-03 18:45:00,1.18112,1.1813,1.18091,1.18113,890400001.0
2005-11-03 18:50:00,1.18109,1.18134,1.181,1.18105,1148000010.0
2005-11-03 18:55:00,1.18106,1.18139,1.18102,1.18139,1976699999.0
2005-11-03 19:00:00,1.18143,1.1819,1.18134,1.18175,1385899996.0
2005-11-03 19:05:00,1.1817,1.18244,1.18146,1.18225,2226300008.0
2005-11-03 19:10:00,1.18234,1.18242,1.18208,1.18237,1185000001.0
2005-11-03 19:15:00,1.1823,1.18234,1.18194,1.18216,1617300002.0
2005-11-03 19:20:00,1.18215,1.18215,1.18197,1.18212,872100005.0
2005-11-03 19:25:00,1.18211,1.18273,1.18211,1.18255,725499998.0
2005-11-03 19:30:00,1.18249,1.18249,1.18209,1.18233,651800004.0
2005-11-03 19:35:00,1.18248,1.1827,1.18233,1.18245,1368489995.0
2005-11-03 19:40:00,1.18248,1.18261,1.18229,1.18233,882200010.0
2005-11-03 19:45:00,1.18235,1.18247,1.18232,1.18232,505899996.0
2005-11-03 19:50:00,1.18228,1.18228,1.18173,1.18187,409200002.0
2005-11-03 19:55:00,1.182,1.18208,1.18182,1.18193,778300005.0
2005-11-03 20:00:00,1.182,1.18222,1.18196,1.18207,1387499997.0
2005-11-03 20:05:00,1.18208,1.18224,1.18202,1.18222,970099997.0
2005-11-03 20:10:00,1.18218,1.18218,1.18147,1.18147,1193589993.0
2005-11-03 20:15:00,1.18147,1.18154,1.18119,1.18145,1585200013.0
2005-11-03 20:20:00,1.18142,1.18153,1.18094,1.18105,2012299993.0
2005-11-03 20:25:00,1.1811,1.18159,1.18105,1.18137,1737000000.0
2005-11-03 20:30:00,1.18131,1.18156,1.18123,1.18152,1360200006.0
2005-11-03 20:35:00,1.18154,1.18154,1.18128,1.1813,1413400008.0
2005-11-03 20:40:00,1.1814,1.18153,1.18123,1.18153,1774500012.0
2005-11-03 20:45:00,1.18152,1.182,1.18127,1.18128,837100001.0
2005-11-03 20:50:00,1.18135,1.18152,1.18123,1.18137,1080200002.0
2005-11-03 20:55:00,1.1814,1.18177,1.18101,1.18143,1759700001.0
2005-11-03 21:00:00,1.18148,1.18169,1.18136,1.18162,3191499996.0
2005-11-03 21:05:00,1.18162,1.18182,1.18129,1.18182,1818600003.0
2005-11-03 21:10:00,1.18187,1.18223,1.18172,1.18177,1688500005.0
2005-11-03 21:15:00,1.18172,1.18217,1.18147,1.18177,507499999.0
2005-11-03 21:20:00,1.18172,1.1819,1.18161,1.18177,404700005.0
2005-11-03 21:25:00,1.18175,1.18202,1.18171,1.18185,1032900009.0
2005-11-03 21:30:00,1.18198,1.18217,1.18165,1.18217,713900004.0
2005-11-03 21:35:00,1.18216,1.18216,1.18176,1.18203,706600003.0
2005-11-03 21:40:00,1.18197,1.18197,1.18113,1.1814,750900001.0
2005-11-03 21:45:00,1.18139,1.18154,1.18134,1.18147,747599999.0
2005-11-03 21:50:00,1.18155,1.18219,1.18155,1.18213,622500001.0
2005-11-03 21:55:00,1.18222,1.18232,1.18193,1.18195,630800000.0
2005-11-03 22:00:00,1.18187,1.18223,1.18168,1.18191,1296500006.0
2005-11-03 22:05:00,1.1819,1.18199,1.18158,1.1818,651500009.0
2005-11-03 22:10:00,1.18173,1.18193,1.18161,1.18172,429300002.0
2005-11-03 22:15:00,1.1818,1.18195,1.18175,1.1819,409900002.0
2005-11-03 22:20:00,1.1819,1.18195,1.18163,1.18183,728700002.0
2005-11-03 22:25:00,1.18182,1.18185,1.18163,1.18175,651400004.0
2005-11-03 22:30:00,1.18177,1.1823,1.18177,1.18213,682100003.0
2005-11-03 22:35:00,1.18218,1.18224,1.18195,1.18195,606600002.0
2005-11-03 22:40:00,1.18205,1.18225,1.18195,1.18205,665500006.0
2005-11-03 22:45:00,1.18214,1.1822,1.18168,1.18168,518200004.0
2005-11-03 22:50:00,1.18166,1.18167,1.18135,1.18145,557000006.0
2005-11-03 22:55:00,1.18148,1.18168,1.18121,1.18133,774000000.0
2005-11-03 23:00:00,1.18129,1.18184,1.18129,1.18168,488299999.0
2005-11-03 23:05:00,1.18157,1.18157,1.1813,1.18145,460000002.0
2005-11-03 23:10:00,1.18142,1.18142,1.18107,1.1812,407099999.0
2005-11-03 23:15:00,1.18125,1.18125,1.18073,1.18076,490290002.0
2005-11-03 23:20:00,1.18075,1.18075,1.1804,1.1805,254700002.0
2005-11-03 23:25:00,1.18054,1.18054,1.18018,1.18023,453700000.0
2005-11-03 23:30:00,1.18026,1.18109,1.18026,1.18098,464799998.0
2005-11-03 23:35:00,1.1805,1.18093,1.1805,1.18093,551600003.0
2005-11-03 23:40:00,1.18091,1.18108,1.1806,1.18075,394900000.0
2005-11-03 23:45:00,1.18096,1.1817,1.18089,1.18149,342700003.0
2005-11-03 23:50:00,1.1812,1.18145,1.1811,1.1813,537900003.0
2005-11-03 23:55:00,1.18122,1.18125,1.18093,1.18118,233100003.0
2005-11-04 00:00:00,1.18141,1.18179,1.18125,1.18152,653200001.0
2005-11-04 00:05:00,1.18149,1.18169,1.18092,1.18111,584300007.0
2005-11-04 00:10:00,1.18111,1.18114,1.18035,1.181,674200006.0
2005-11-04 00:15:00,1.181,1.181,1.18032,1.18051,442800005.0
2005-11-04 00:20:00,1.18043,1.18057,1.18017,1.18049,496300005.0
2005-11-04 00:25:00,1.18037,1.1811,1.18023,1.181,478100000.0
2005-11-04 00:30:00,1.18092,1.18134,1.1807,1.18134,576700003.0
2005-11-04 00:35:00,1.18117,1.18118,1.18052,1.18097,366000003.0
2005-11-04 00:40:00,1.18077,1.1815,1.18077,1.18122,418400003.0
2005-11-04 00:45:00,1.18119,1.18153,1.18093,1.18093,369200000.0
2005-11-04 00:50:00,1.1812,1.18128,1.18086,1.18119,457000003.0
2005-11-04 00:55:00,1.181,1.18168,1.18095,1.181,435000005.0
2005-11-04 01:00:00,1.181,1.18108,1.1808,1.18083,535900007.0
2005-11-04 01:05:00,1.18091,1.18106,1.18065,1.18095,306999999.0
2005-11-04 01:10:00,1.18102,1.18128,1.18097,1.18128,211499996.0
2005-11-04 01:15:00,1.18131,1.18137,1.18102,1.1812,394799999.0
2005-11-04 01:20:00,1.18112,1.18142,1.18096,1.18137,286700001.0
2005-11-04 01:25:00,1.1812,1.18151,1.18111,1.18144,406900002.0
2005-11-04 01:30:00,1.18106,1.1817,1.18102,1.1817,511800004.0
2005-11-04 01:35:00,1.18148,1.18168,1.18111,1.18138,304499998.0
2005-11-04 01:40:00,1.18159,1.18165,1.18117,1.18135,384900000.0
2005-11-04 01:45:00,1.18136,1.18183,1.18133,1.18148,324700001.0
2005-11-04 01:50:00,1.18127,1.18174,1.18125,1.1813,359799998.0
2005-11-04 01:55:00,1.18125,1.18141,1.18091,1.18137,397200002.0
2005-11-04 02:00:00,1.18103,1.18164,1.18102,1.18149,406599999.0
2005-11-04 02:05:00,1.18148,1.18155,1.18122,1.18131,478999998.0
2005-11-04 02:10:00,1.18136,1.1815,1.18135,1.1815,237299995.0
2005-11-04 02:15:00,1.18155,1.1818,1.1814,1.1815,446399995.0
2005-11-04 02:20:00,1.18145,1.18162,1.18142,1.18155,309699997.0
2005-11-04 02:25:00,1.18154,1.18184,1.18142,1.1815,591799995.0
2005-11-04 02:30:00,1.18152,1.18177,1.18139,1.1815,469500001.0
2005-11-04 02:35:00,1.18155,1.18196,1.18014,1.18088,444799997.0
2005-11-04 02:40:00,1.1811,1.18157,1.18094,1.1815,424699998.0
2005-11-04 02:45:00,1.18145,1.18159,1.18139,1.18146,326600001.0
2005-11-04 02:50:00,1.18158,1.18203,1.18138,1.18195,450899996.0
2005-11-04 02:55:00,1.18202,1.18216,1.18158,1.18205,366200004.0
2005-11-04 03:00:00,1.182,1.18224,1.18184,1.18184,436299997.0
2005-11-04 03:05:00,1.18181,1.18211,1.1813,1.18132,343200002.0
2005-11-04 03:10:00,1.18127,1.18165,1.18127,1.18136,329300004.0
2005-11-04 03:15:00,1.18136,1.1818,1.18136,1.18176,263100001.0
2005-11-04 03:20:00,1.18184,1.18197,1.18159,1.18178,539799999.0
2005-11-04 03:25:00,1.1817,1.18176,1.18147,1.18162,228899999.0
2005-11-04 03:30:00,1.18177,1.18186,1.18158,1.18165,386199999.0
2005-11-04 03:35:00,1.18185,1.18221,1.18146,1.18221,469600002.0
2005-11-04 03:40:00,1.18199,1.18201,1.18137,1.18137,341300000.0
2005-11-04 03:45:00,1.18148,1.18192,1.18135,1.18147,592600004.0
2005-11-04 03:50:00,1.18157,1.18184,1.18132,1.18151,454100001.0
2005-11-04 03:55:00,1.18139,1.18148,1.18116,1.1814,289200001.0
2005-11-04 04:00:00,1.18145,1.18187,1.18138,1.18177,459800003.0
2005-11-04 04:05:00,1.18153,1.18178,1.18143,1.18146,353900001.0
2005-11-04 04:10:00,1.18142,1.18191,1.18135,1.18137,575900006.0
2005-11-04 04:15:00,1.18173,1.18174,1.1812,1.1812,484400002.0
2005-11-04 04:20:00,1.18155,1.18165,1.18125,1.18135,389499994.0
2005-11-04 04:25:00,1.18144,1.18184,1.18144,1.18169,421000004.0
2005-11-04 04:30:00,1.1815,1.18182,1.1815,1.18162,279100005.0
2005-11-04 04:35:00,1.18162,1.18213,1.18153,1.1816,565500001.0
2005-11-04 04:40:00,1.18185,1.18187,1.18165,1.18167,483600002.0
2005-11-04 04:45:00,1.18169,1.18207,1.18156,1.18163,452799996.0
2005-11-04 04:50:00,1.18166,1.18222,1.18166,1.18213,403000000.0
2005-11-04 04:55:00,1.18173,1.18213,1.18155,1.18213,524100005.0
2005-11-04 05:00:00,1.18223,1.18224,1.18179,1.18179,557299998.0
2005-11-04 05:05:00,1.1817,1.18185,1.1817,1.18173,238900001.0
2005-11-04 05:10:00,1.18174,1.18188,1.18157,1.18188,295499998.0
2005-11-04 05:15:00,1.18185,1.18197,1.18158,1.18169,391499998.0
2005-11-04 05:20:00,1.18198,1.18219,1.18166,1.18206,412900004.0
2005-11-04 05:25:00,1.18207,1.18207,1.18164,1.18169,293199999.0
2005-11-04 05:30:00,1.18182,1.18196,1.1814,1.18191,304699999.0
2005-11-04 05:35:00,1.18196,1.18225,1.18192,1.18225,353200006.0
2005-11-04 05:40:00,1.18218,1.18225,1.18184,1.18207,593900003.0
2005-11-04 05:45:00,1.1821,1.18233,1.1821,1.18233,386699999.0
2005-11-04 05:50:00,1.18225,1.18276,1.18223,1.18269,477800004.0
2005-11-04 05:55:00,1.18287,1.18305,1.1827,1.18295,361499995.0
2005-11-04 06:00:00,1.18296,1.18296,1.18258,1.18258,319500004.0
2005-11-04 06:05:00,1.18262,1.18262,1.18207,1.18234,325790004.0
2005-11-04 06:10:00,1.18255,1.18273,1.18221,1.18227,425699996.0
2005-11-04 06:15:00,1.18235,1.1827,1.18233,1.18258,427200001.0
2005-11-04 06:20:00,1.18257,1.18263,1.1825,1.1826,449700005.0
2005-11-04 06:25:00,1.18255,1.18265,1.18222,1.1826,397100005.0
2005-11-04 06:30:00,1.18262,1.18262,1.18218,1.18233,360099998.0
2005-11-04 06:35:00,1.18225,1.18235,1.18198,1.1823,328599997.0
2005-11-04 06:40:00,1.18235,1.18237,1.18181,1.18188,364200002.0
2005-11-04 06:45:00,1.18232,1.18244,1.18184,1.18201,530199999.0
2005-11-04 06:50:00,1.1824,1.18249,1.18213,1.1824,447799997.0
2005-11-04 06:55:00,1.18215,1.18259,1.18198,1.1824,551900007.0
2005-11-04 07:00:00,1.18234,1.1824,1.18199,1.1824,397800002.0
2005-11-04 07:05:00,1.18232,1.18256,1.18205,1.18245,439199999.0
2005-11-04 07:10:00,1.18218,1.18244,1.18208,1.18232,564399999.0
2005-11-04 07:15:00,1.18244,1.18258,1.18208,1.1824,574000003.0
2005-11-04 07:20:00,1.18245,1.18252,1.18213,1.18236,311499998.0
2005-11-04 07:25:00,1.18218,1.18254,1.18215,1.1823,488999993.0
2005-11-04 07:30:00,1.18225,1.18255,1.18204,1.1825,510799993.0
2005-11-04 07:35:00,1.18216,1.1825,1.18202,1.18239,489100003.0
2005-11-04 07:40:00,1.18245,1.1825,1.18196,1.1823,323890001.0
2005-11-04 07:45:00,1.18243,1.18257,1.18204,1.18213,382199997.0
2005-11-04 07:50:00,1.1821,1.18265,1.1821,1.18255,466189997.0
2005-11-04 07:55:00,1.18258,1.18271,1.18208,1.18218,604600008.0
2005-11-04 08:00:00,1.18232,1.18245,1.18178,1.18245,344600000.0
2005-11-04 08:05:00,1.18241,1.18255,1.18214,1.18214,554700001.0
2005-11-04 08:10:00,1.18217,1.18247,1.18187,1.18213,471400000.0
2005-11-04 08:15:00,1.18217,1.1824,1.18198,1.18236,162400000.0
2005-11-04 08:20:00,1.1824,1.1825,1.18235,1.1825,507400001.0
2005-11-04 08:25:00,1.18248,1.1825,1.1821,1.1824,320500001.0
2005-11-04 08:30:00,1.18245,1.18287,1.18228,1.18249,375400002.0
2005-11-04 08:35:00,1.18268,1.1828,1.18225,1.18247,482500007.0
2005-11-04 08:40:00,1.18277,1.1828,1.18235,1.1827,270800002.0
2005-11-04 08:45:00,1.1827,1.1831,1.1827,1.18304,231799997.0
2005-11-04 08:50:00,1.18298,1.18303,1.18285,1.18295,417799998.0
2005-11-04 08:55:00,1.1829,1.18313,1.18232,1.18298,510199997.0
2005-11-04 09:00:00,1.18298,1.18323,1.18291,1.18308,395600002.0
2005-11-04 09:05:00,1.1831,1.1831,1.18275,1.18278,308300004.0
2005-11-04 09:10:00,1.18281,1.18284,1.18213,1.18279,420799996.0
2005-11-04 09:15:00,1.18287,1.18287,1.18259,1.18262,468500006.0
2005-11-04 09:20:00,1.18265,1.18282,1.18218,1.1827,371600001.0
2005-11-04 09:25:00,1.18273,1.18283,1.1822,1.18235,684899999.0
2005-11-04 09:30:00,1.18234,1.18248,1.18234,1.18241,206499999.0
2005-11-04 09:35:00,1.18249,1.18273,1.18233,1.18261,462499999.0
2005-11-04 09:40:00,1.18257,1.18281,1.18244,1.18258,409499998.0
2005-11-04 09:45:00,1.18253,1.18311,1.1825,1.1829,349290003.0
2005-11-04 09:50:00,1.18289,1.18312,1.1828,1.18311,441599999.0
2005-11-04 09:55:00,1.18319,1.18319,1.18143,1.18143,476800003.0
2005-11-04 10:00:00,1.18052,1.18139,1.17931,1.18121,465499998.0
2005-11-04 10:05:00,1.18125,1.18151,1.18118,1.18128,371100003.0
2005-11-04 10:10:00,1.18143,1.18163,1.18132,1.18134,371099998.0
2005-11-04 10:15:00,1.18128,1.18128,1.18052,1.18082,533299999.0
2005-11-04 10:20:00,1.18096,1.18098,1.17986,1.17998,394900004.0
2005-11-04 10:25:00,1.18008,1.18039,1.17966,1.17976,391200005.0
2005-11-04 10:30:00,1.17985,1.1805,1.17976,1.18047,426600004.0
2005-11-04 10:35:00,1.18045,1.18075,1.18041,1.18068,534500001.0
2005-11-04 10:40:00,1.18053,1.1806,1.18038,1.18053,410499999.0
2005-11-04 10:45:00,1.18058,1.18125,1.18038,1.18125,520900009.0
2005-11-04 10:50:00,1.18113,1.18113,1.18062,1.18085,596199998.0
2005-11-04 10:55:00,1.18085,1.18132,1.18072,1.18132,566199999.0
2005-11-04 11:00:00,1.18131,1.18219,1.18105,1.18205,520499999.0
2005-11-04 11:05:00,1.18208,1.18273,1.18179,1.18273,374800003.0
2005-11-04 11:10:00,1.18269,1.18311,1.18261,1.1829,507500001.0
2005-11-04 11:15:00,1.18287,1.18324,1.18266,1.18303,518199999.0
2005-11-04 11:20:00,1.18306,1.18309,1.18293,1.18303,351300002.0
2005-11-04 11:25:00,1.18301,1.18301,1.18234,1.18234,463899996.0
2005-11-04 11:30:00,1.1824,1.18265,1.18221,1.18255,533799998.0
2005-11-04 11:35:00,1.18268,1.18283,1.18255,1.18283,527699997.0
2005-11-04 11:40:00,1.18278,1.18282,1.18251,1.18264,437800001.0
2005-11-04 11:45:00,1.18268,1.18296,1.18247,1.18269,437400003.0
2005-11-04 11:50:00,1.18274,1.18285,1.18233,1.18268,476599998.0
2005-11-04 11:55:00,1.1827,1.1827,1.18217,1.1822,459890000.0
2005-11-04 12:00:00,1.18225,1.18229,1.18209,1.1822,298600003.0
2005-11-04 12:05:00,1.18217,1.18217,1.18184,1.182,457600005.0
2005-11-04 12:10:00,1.18196,1.18199,1.1818,1.18185,424400002.0
2005-11-04 12:15:00,1.18185,1.18214,1.18185,1.1821,389599996.0
2005-11-04 12:20:00,1.1821,1.18225,1.182,1.182,453300006.0
2005-11-04 12:25:00,1.18197,1.18205,1.1819,1.18198,560200003.0
2005-11-04 12:30:00,1.18195,1.18215,1.1819,1.18211,259800003.0
2005-11-04 12:35:00,1.18229,1.18243,1.182,1.18239,300800002.0
2005-11-04 12:40:00,1.18234,1.18239,1.18206,1.1823,501200006.0
2005-11-04 12:45:00,1.1823,1.18243,1.1822,1.18229,314100001.0
2005-11-04 12:50:00,1.18227,1.18245,1.18217,1.18225,305200001.0
2005-11-04 12:55:00,1.1821,1.1821,1.18146,1.18153,370999997.0
2005-11-04 13:00:00,1.18138,1.18168,1.18135,1.18163,364099999.0
2005-11-04 13:05:00,1.1815,1.1815,1.18109,1.18145,525800000.0
2005-11-04 13:10:00,1.1814,1.18154,1.18133,1.18139,268300001.0
2005-11-04 13:15:00,1.18135,1.18145,1.1809,1.18123,323700002.0
2005-11-04 13:20:00,1.18123,1.18135,1.18102,1.18125,328899995.0
2005-11-04 13:25:00,1.18123,1.1814,1.18112,1.18127,411600001.0
2005-11-04 13:30:00,1.18101,1.18131,1.18056,1.18087,450699996.0
2005-11-04 13:35:00,1.18095,1.1811,1.18089,1.1811,341600000.0
2005-11-04 13:40:00,1.18108,1.18115,1.18078,1.18094,476100000.0
2005-11-04 13:45:00,1.18094,1.18125,1.18094,1.18113,275599999.0
2005-11-04 13:50:00,1.18112,1.18114,1.18094,1.181,324299999.0
2005-11-04 13:55:00,1.18086,1.18086,1.18033,1.18049,417400005.0
2005-11-04 14:00:00,1.17963,1.17963,1.17738,1.17832,534600010.0
2005-11-04 14:05:00,1.17827,1.17879,1.17768,1.17879,588099999.0
2005-11-04 14:10:00,1.17915,1.17927,1.17886,1.17907,531800002.0
2005-11-04 14:15:00,1.17907,1.17986,1.17907,1.17945,555599996.0
2005-11-04 14:20:00,1.17947,1.1804,1.1794,1.18006,497899998.0
2005-11-04 14:25:00,1.17986,1.17986,1.17936,1.17947,333700004.0
2005-11-04 14:30:00,1.17945,1.1795,1.17904,1.17904,291100002.0
2005-11-04 14:35:00,1.17907,1.17927,1.17854,1.17921,566800002.0
2005-11-04 14:40:00,1.17919,1.17932,1.17862,1.17908,447299999.0
2005-11-04 14:45:00,1.17915,1.17958,1.17897,1.17949,266499998.0
2005-11-04 14:50:00,1.17956,1.18071,1.17941,1.18071,272499999.0
2005-11-04 14:55:00,1.18081,1.18096,1.18052,1.18054,603400006.0
2005-11-04 15:00:00,1.1805,1.18069,1.18031,1.18068,288600001.0
2005-11-04 15:05:00,1.18063,1.18097,1.18048,1.18077,394400003.0
2005-11-04 15:10:00,1.1807,1.18115,1.18035,1.1804,516700002.0
2005-11-04 15:15:00,1.18048,1.18102,1.1804,1.181,317300006.0
2005-11-04 15:20:00,1.181,1.18129,1.18096,1.18096,412999998.0
2005-11-04 15:25:00,1.18107,1.18117,1.17967,1.17967,371900000.0
2005-11-04 15:30:00,1.17945,1.17945,1.17773,1.17871,456000010.0
2005-11-04 15:35:00,1.17861,1.17898,1.17687,1.17709,521500004.0
2005-11-04 15:40:00,1.17685,1.17694,1.17503,1.17635,481300003.0
2005-11-04 15:45:00,1.17645,1.17646,1.17459,1.17564,333399999.0
2005-11-04 15:50:00,1.17582,1.17582,1.17503,1.1756,358400005.0
2005-11-04 15:55:00,1.17579,1.17593,1.17538,1.17564,614100005.0
2005-11-04 16:00:00,1.17556,1.17571,1.17516,1.17524,531700003.0
2005-11-04 16:05:00,1.17533,1.17621,1.17493,1.17612,273800003.0
2005-11-04 16:10:00,1.17615,1.17635,1.17579,1.17596,416900001.0
2005-11-04 16:15:00,1.17612,1.17647,1.17562,1.17576,408100006.0
2005-11-04 16:20:00,1.17582,1.17612,1.17574,1.17601,525500001.0
2005-11-04 16:25:00,1.1761,1.17661,1.17595,1.17652,424699999.0
2005-11-04 16:30:00,1.17653,1.17711,1.17637,1.1769,460200002.0
2005-11-04 16:35:00,1.1769,1.177,1.17642,1.17668,560099999.0
2005-11-04 16:40:00,1.17662,1.17669,1.17588,1.176,479700003.0
2005-11-04 16:45:00,1.176,1.17616,1.17596,1.17607,554100003.0
2005-11-04 16:50:00,1.17604,1.17616,1.17461,1.17461,622000004.0
2005-11-04 16:55:00,1.17447,1.17496,1.17421,1.17424,486290005.0
2005-11-04 17:00:00,1.17425,1.17425,1.17171,1.17315,671499995.0
2005-11-04 17:05:00,1.17292,1.17292,1.17214,1.17225,429299999.0
2005-11-04 17:10:00,1.17234,1.174,1.17234,1.17355,575399998.0
2005-11-04 17:15:00,1.17349,1.17376,1.17305,1.17357,422700000.0
2005-11-04 17:20:00,1.17356,1.17543,1.17349,1.1753,609400004.0
2005-11-04 17:25:00,1.17523,1.17573,1.17484,1.17564,555900001.0
2005-11-04 17:30:00,1.17575,1.17576,1.17445,1.17476,453500003.0
2005-11-04 17:35:00,1.1746,1.1751,1.17408,1.17415,488800005.0
2005-11-04 17:40:00,1.17429,1.17516,1.17429,1.17502,429700001.0
2005-11-04 17:45:00,1.17504,1.17608,1.17504,1.1758,418700001.0
2005-11-04 17:50:00,1.17582,1.17659,1.17582,1.17659,399200003.0
2005-11-04 17:55:00,1.17663,1.17782,1.17663,1.17691,512500005.0
2005-11-04 18:00:00,1.17692,1.17826,1.1754,1.17805,2856500020.0
2005-11-04 18:05:00,1.17808,1.1782,1.17707,1.17707,4221800008.0
2005-11-04 18:10:00,1.17718,1.17794,1.1765,1.17697,2542300014.0
2005-11-04 18:15:00,1.1769,1.17692,1.17551,1.17647,2531000002.0
2005-11-04 18:20:00,1.17658,1.17664,1.17624,1.17642,1843190007.0
2005-11-04 18:25:00,1.1765,1.17693,1.17619,1.1765,2774500013.0
2005-11-04 18:30:00,1.17664,1.17692,1.17641,1.17692,2319300002.0
2005-11-04 18:35:00,1.1769,1.17742,1.17662,1.17737,1493800002.0
2005-11-04 18:40:00,1.1774,1.17835,1.17716,1.17831,2279200006.0
2005-11-04 18:45:00,1.17829,1.17886,1.17786,1.17886,1001800002.0
2005-11-04 18:50:00,1.17902,1.17984,1.17902,1.17935,1215699997.0
2005-11-04 18:55:00,1.17943,1.18111,1.17943,1.18111,1717600011.0
2005-11-04 19:00:00,1.18112,1.18132,1.18077,1.18107,1059700003.0
2005-11-04 19:05:00,1.18124,1.18177,1.18076,1.18087,2061600005.0
2005-11-04 19:10:00,1.18092,1.1814,1.18057,1.1814,1236199997.0
2005-11-04 19:15:00,1.18115,1.18115,1.1805,1.18086,1629699999.0
2005-11-04 19:20:00,1.1809,1.18198,1.18076,1.18198,813900005.0
2005-11-04 19:25:00,1.18214,1.18221,1.18197,1.18205,835800004.0
2005-11-04 19:30:00,1.18205,1.18302,1.18185,1.18284,481200005.0
2005-11-04 19:35:00,1.18286,1.18338,1.18277,1.18336,1196299997.0
2005-11-04 19:40:00,1.18342,1.18506,1.18318,1.18506,850100002.0
2005-11-04 19:45:00,1.18537,1.186,1.18459,1.18598,687400004.0
2005-11-04 19:50:00,1.1859,1.18621,1.18564,1.18599,656400004.0
2005-11-04 19:55:00,1.18618,1.1863,1.18526,1.18584,724800001.0
2005-11-04 20:00:00,1.18568,1.18592,1.18458,1.18488,770399994.0
2005-11-04 20:05:00,1.18486,1.18493,1.18413,1.18415,1078200001.0
2005-11-04 20:10:00,1.18408,1.18431,1.18401,1.1841,1185200002.0
2005-11-04 20:15:00,1.18418,1.1847,1.18412,1.18457,1664699999.0
2005-11-04 20:20:00,1.18455,1.18465,1.1842,1.18425,2036600004.0
2005-11-04 20:25:00,1.18431,1.18448,1.18417,1.18428,1612000004.0
2005-11-04 20:30:00,1.18423,1.18476,1.18423,1.18462,1344600002.0
2005-11-04 20:35:00,1.1847,1.18507,1.18465,1.18491,1438200001.0
2005-11-04 20:40:00,1.18485,1.18487,1.18427,1.18441,1541400000.0
2005-11-04 20:45:00,1.18443,1.18473,1.18433,1.18473,1062499997.0
2005-11-04 20:50:00,1.18468,1.18486,1.18459,1.18476,1127500010.0
2005-11-04 20:55:00,1.18481,1.18481,1.18402,1.18446,1590899992.0
2005-11-04 21:00:00,1.18445,1.18448,1.18411,1.18417,3034400011.0
2005-11-04 21:05:00,1.18412,1.18426,1.1839,1.184,2040900012.0
2005-11-04 21:10:00,1.18401,1.18426,1.18381,1.18409,1858499993.0
2005-11-04 21:15:00,1.18405,1.18428,1.18399,1.18428,393000001.0
2005-11-04 21:20:00,1.18425,1.18456,1.18402,1.18403,216400002.0
2005-11-04 21:25:00,1.18404,1.18404,1.18354,1.18356,819500006.0
2005-11-04 21:30:00,1.18358,1.18358,1.18337,1.18348,564300006.0
2005-11-04 21:35:00,1.18357,1.18386,1.18357,1.18378,737700010.0
2005-11-04 21:40:00,1.1838,1.18424,1.18372,1.18421,554599997.0
2005-11-04 21:45:00,1.18415,1.18433,1.18354,1.18423,835199998.0
2005-11-04 21:50:00,1.18423,1.1844,1.18411,1.18425,576199997.0
2005-11-04 21:55:00,1.18428,1.18429,1.18367,1.18371,409400004.0
2005-11-04 22:00:00,1.18367,1.18401,1.18351,1.18373,1186300001.0
2005-11-04 22:05:00,1.1837,1.184,1.18358,1.18375,599899997.0
2005-11-04 22:10:00,1.18372,1.18388,1.18342,1.18343,361700001.0
2005-11-04 22:15:00,1.18348,1.18356,1.18325,1.1833,472700002.0
2005-11-04 22:20:00,1.18318,1.18331,1.18291,1.18325,641399994.0
2005-11-04 22:25:00,1.18323,1.18331,1.18294,1.18295,833089992.0
2005-11-04 22:30:00,1.18295,1.18305,1.18289,1.18292,647500005.0
2005-11-04 22:35:00,1.18292,1.18292,1.1827,1.18275,612800002.0
2005-11-04 22:40:00,1.18285,1.18285,1.1827,1.18275,630300005.0
2005-11-04 22:45:00,1.18275,1.18322,1.18275,1.18303,282299997.0
2005-11-04 22:50:00,1.1831,1.18318,1.18296,1.18314,477199997.0
2005-11-04 22:55:00,1.1832,1.1836,1.18294,1.18311,686500003.0
2005-11-04 23:00:00,1.18309,1.18355,1.18309,1.1831,299200000.0
2005-11-04 23:05:00,1.18308,1.18328,1.18278,1.18318,587699997.0
2005-11-04 23:10:00,1.18312,1.18318,1.18273,1.18273,420799998.0
2005-11-04 23:15:00,1.18281,1.18281,1.18243,1.18269,559900003.0
2005-11-04 23:20:00,1.18266,1.18282,1.1826,1.1826,243600002.0
2005-11-04 23:25:00,1.18273,1.18278,1.18224,1.18251,600300002.0
2005-11-04 23:30:00,1.18242,1.18254,1.18224,1.18245,400699997.0
2005-11-04 23:35:00,1.18232,1.18263,1.18223,1.18247,252800001.0
2005-11-04 23:40:00,1.18263,1.18305,1.18263,1.18298,411800000.0
2005-11-04 23:45:00,1.18305,1.18305,1.18283,1.18285,358500008.0
2005-11-04 23:50:00,1.18284,1.1831,1.18284,1.183,233300001.0
2005-11-04 23:55:00,1.18295,1.18308,1.18275,1.18278,338100001.0
2005-11-07 00:00:00,1.1853,1.1853,1.185,1.1853,782400004.0
2005-11-07 00:05:00,1.1853,1.1853,1.1852,1.1853,586800003.0
2005-11-07 00:10:00,1.1853,1.1853,1.1852,1.1853,391200002.0
2005-11-07 00:15:00,1.1853,1.1853,1.1852,1.1852,195600001.0
2005-11-07 00:20:00,1.1851,1.1851,1.185,1.185,586800003.0
2005-11-07 00:25:00,1.1851,1.1851,1.1849,1.185,391200002.0
2005-11-07 00:35:00,1.1851,1.1851,1.1848,1.1851,391200002.0
2005-11-07 00:40:00,1.1851,1.1851,1.1851,1.1851,195600001.0
2005-11-07 00:45:00,1.1852,1.1852,1.185,1.1852,391200002.0
2005-11-07 00:50:00,1.1851,1.1852,1.185,1.1851,391200002.0
2005-11-07 00:55:00,1.185,1.1851,1.1849,1.1849,782400004.0
2005-11-07 01:00:00,1.1848,1.1849,1.1846,1.1847,978000005.0
2005-11-07 01:05:00,1.1846,1.1846,1.1843,1.1845,391200002.0
2005-11-07 01:10:00,1.1846,1.1846,1.184,1.1841,391200002.0
2005-11-07 01:15:00,1.1842,1.1842,1.184,1.184,391200002.0
2005-11-07 01:20:00,1.1839,1.184,1.1836,1.1838,978000005.0
2005-11-07 01:25:00,1.1838,1.1839,1.1838,1.1839,586800003.0
2005-11-07 01:30:00,1.184,1.184,1.1839,1.1839,391200002.0
2005-11-07 01:35:00,1.1839,1.1842,1.1839,1.1841,391200002.0
2005-11-07 01:40:00,1.1841,1.1846,1.1841,1.1844,391200002.0
2005-11-07 01:45:00,1.1845,1.1845,1.1842,1.1843,195600001.0
2005-11-07 01:50:00,1.1842,1.1842,1.1842,1.1842,195600001.0
2005-11-07 01:55:00,1.1845,1.1846,1.1837,1.184,978000005.0
2005-11-07 02:00:00,1.1847,1.18484,1.18449,1.18457,397000003.0
2005-11-07 02:05:00,1.18458,1.18458,1.18397,1.1841,611300000.0
2005-11-07 02:10:00,1.18435,1.18452,1.18382,1.18407,301899999.0
2005-11-07 02:15:00,1.18413,1.18415,1.18377,1.18403,558200005.0
2005-11-07 02:20:00,1.18395,1.18407,1.18346,1.1837,563299996.0
2005-11-07 02:25:00,1.18365,1.18388,1.18342,1.18388,474200002.0
2005-11-07 02:30:00,1.18392,1.18395,1.18344,1.1835,517700005.0
2005-11-07 02:35:00,1.18359,1.18412,1.18356,1.18412,456400003.0
2005-11-07 02:40:00,1.1838,1.1844,1.18372,1.18406,385600001.0
2005-11-07 02:45:00,1.18435,1.18435,1.1838,1.1838,556000001.0
2005-11-07 02:50:00,1.18393,1.18425,1.18379,1.18398,488400006.0
2005-11-07 02:55:00,1.18422,1.18437,1.18365,1.18394,291899999.0
2005-11-07 03:00:00,1.18402,1.18422,1.18394,1.18411,456400006.0
2005-11-07 03:05:00,1.18415,1.1842,1.18371,1.18394,227899998.0
2005-11-07 03:10:00,1.18395,1.18415,1.18372,1.18405,414000003.0
2005-11-07 03:15:00,1.18405,1.18425,1.18401,1.18411,435700003.0
2005-11-07 03:20:00,1.18411,1.18413,1.18351,1.18351,399300002.0
2005-11-07 03:25:00,1.18364,1.18386,1.18317,1.18341,429100003.0
2005-11-07 03:30:00,1.18356,1.1836,1.18309,1.1832,591600001.0
2005-11-07 03:35:00,1.18345,1.18365,1.1831,1.18365,239100001.0
2005-11-07 03:40:00,1.18353,1.18362,1.18314,1.18341,324299998.0
2005-11-07 03:45:00,1.18353,1.18375,1.18344,1.18364,411500003.0
2005-11-07 03:50:00,1.18353,1.18368,1.18337,1.18357,367999998.0
2005-11-07 03:55:00,1.18311,1.18364,1.18311,1.18335,429099998.0
2005-11-07 04:00:00,1.18353,1.18368,1.18318,1.1836,419500003.0
2005-11-07 04:05:00,1.18336,1.18375,1.18327,1.18347,492899997.0
2005-11-07 04:10:00,1.18335,1.18335,1.18289,1.18323,473800002.0
2005-11-07 04:15:00,1.18333,1.18354,1.18297,1.18324,681000005.0
2005-11-07 04:20:00,1.18327,1.18352,1.18308,1.18345,598800001.0
2005-11-07 04:25:00,1.18329,1.18345,1.18298,1.18301,596200002.0
2005-11-07 04:30:00,1.1831,1.18346,1.1829,1.18341,382300003.0
2005-11-07 04:35:00,1.18336,1.1834,1.18299,1.18322,343300002.0
2005-11-07 04:40:00,1.1834,1.18354,1.18296,1.18308,508599992.0
2005-11-07 04:45:00,1.18328,1.18339,1.18281,1.1831,513500002.0
2005-11-07 04:50:00,1.18309,1.18333,1.18285,1.18328,329399997.0
2005-11-07 04:55:00,1.18323,1.18331,1.18288,1.18305,507500001.0
2005-11-07 05:00:00,1.18314,1.18323,1.18256,1.18292,456599999.0
2005-11-07 05:05:00,1.18315,1.18315,1.18253,1.18274,608900007.0
2005-11-07 05:10:00,1.1826,1.18299,1.18247,1.18271,572699999.0
2005-11-07 05:15:00,1.18264,1.18295,1.18245,1.18264,595000001.0
2005-11-07 05:20:00,1.18272,1.18299,1.18258,1.18281,670999993.0
2005-11-07 05:25:00,1.18273,1.18309,1.18261,1.18277,352899998.0
2005-11-07 05:30:00,1.1826,1.18281,1.18249,1.18278,456400000.0
2005-11-07 05:35:00,1.1829,1.18302,1.18271,1.18276,355400002.0
2005-11-07 05:40:00,1.1827,1.18309,1.18261,1.18306,556300001.0
2005-11-07 05:45:00,1.18289,1.18308,1.18252,1.18303,463300006.0
2005-11-07 05:50:00,1.18287,1.18313,1.18268,1.18301,545000002.0
2005-11-07 05:55:00,1.18308,1.18308,1.18274,1.18282,450200005.0
2005-11-07 06:00:00,1.18286,1.18297,1.18237,1.18275,544500006.0
2005-11-07 06:05:00,1.18257,1.1829,1.18244,1.18282,591400002.0
2005-11-07 06:10:00,1.18301,1.18302,1.18241,1.183,341500007.0
2005-11-07 06:15:00,1.18302,1.1831,1.18262,1.183,353300000.0
2005-11-07 06:20:00,1.18281,1.18295,1.18269,1.18279,563900004.0
2005-11-07 06:25:00,1.18311,1.18318,1.18262,1.18277,497300002.0
2005-11-07 06:30:00,1.1828,1.18315,1.18266,1.18279,531200004.0
2005-11-07 06:35:00,1.18292,1.18312,1.18262,1.18282,507600003.0
2005-11-07 06:40:00,1.18282,1.18295,1.18255,1.18282,557000004.0
2005-11-07 06:45:00,1.18283,1.18299,1.18263,1.18285,692400000.0
2005-11-07 06:50:00,1.1828,1.18305,1.18254,1.1829,454100005.0
2005-11-07 06:55:00,1.1827,1.18295,1.18232,1.18257,641700003.0
2005-11-07 07:00:00,1.1824,1.18275,1.18224,1.18241,383689999.0
2005-11-07 07:05:00,1.18242,1.18269,1.18213,1.18236,453899998.0
2005-11-07 07:10:00,1.1827,1.18286,1.18246,1.18249,334999998.0
2005-11-07 07:15:00,1.18249,1.1826,1.18219,1.18223,540999998.0
2005-11-07 07:20:00,1.18219,1.18276,1.18211,1.18253,536200006.0
2005-11-07 07:25:00,1.18253,1.18282,1.18215,1.1828,372800000.0
2005-11-07 07:30:00,1.18265,1.1828,1.18235,1.1828,452400000.0
2005-11-07 07:35:00,1.18253,1.18285,1.1824,1.18261,507600005.0
2005-11-07 07:40:00,1.18262,1.18318,1.18259,1.18272,402000002.0
2005-11-07 07:45:00,1.18265,1.18301,1.18255,1.18284,328900001.0
2005-11-07 07:50:00,1.18293,1.18302,1.18259,1.1829,404000003.0
2005-11-07 07:55:00,1.183,1.18325,1.18276,1.1828,264799997.0
2005-11-07 08:00:00,1.18278,1.18318,1.18262,1.18315,498299998.0
2005-11-07 08:05:00,1.18281,1.1832,1.18251,1.18302,517100001.0
2005-11-07 08:10:00,1.1831,1.18387,1.183,1.18387,404000002.0
2005-11-07 08:15:00,1.18387,1.18389,1.18375,1.18385,141300000.0
2005-11-07 08:20:00,1.18345,1.18388,1.18337,1.18348,462100003.0
2005-11-07 08:25:00,1.18368,1.18373,1.1831,1.18348,347199996.0
2005-11-07 08:30:00,1.18342,1.18394,1.18333,1.18357,471999997.0
2005-11-07 08:35:00,1.18386,1.18386,1.18296,1.18343,392299995.0
2005-11-07 08:40:00,1.18361,1.18375,1.18301,1.18327,342200004.0
2005-11-07 08:45:00,1.18331,1.18342,1.18278,1.18333,503500001.0
2005-11-07 08:50:00,1.18323,1.18341,1.18262,1.18271,438100002.0
2005-11-07 08:55:00,1.18287,1.1834,1.1827,1.18314,565500004.0
2005-11-07 09:00:00,1.18327,1.18335,1.1829,1.1829,360800000.0
2005-11-07 09:05:00,1.1828,1.18283,1.18248,1.18272,494100002.0
2005-11-07 09:10:00,1.1826,1.18285,1.18253,1.1828,264600002.0
2005-11-07 09:15:00,1.18285,1.18359,1.18285,1.18345,358900005.0
2005-11-07 09:20:00,1.18355,1.18367,1.18345,1.18345,367500000.0
2005-11-07 09:25:00,1.1835,1.18355,1.18345,1.18355,239399997.0
2005-11-07 09:30:00,1.1835,1.1835,1.18305,1.18315,150300002.0
2005-11-07 09:35:00,1.1832,1.18368,1.18288,1.18347,403999993.0
2005-11-07 09:40:00,1.18353,1.18417,1.18353,1.18411,407900001.0
2005-11-07 09:45:00,1.18416,1.18426,1.18337,1.18344,435399995.0
2005-11-07 09:50:00,1.18326,1.18359,1.18305,1.18353,372800004.0
2005-11-07 09:55:00,1.18365,1.18391,1.18365,1.18381,312299998.0
2005-11-07 10:00:00,1.18377,1.18395,1.18363,1.18385,412200006.0
2005-11-07 10:05:00,1.18387,1.18404,1.1838,1.18402,176200001.0
2005-11-07 10:10:00,1.18395,1.184,1.18249,1.18249,378200005.0
2005-11-07 10:15:00,1.1825,1.18318,1.182,1.1831,563200004.0
2005-11-07 10:20:00,1.18307,1.1831,1.18248,1.18277,584999997.0
2005-11-07 10:25:00,1.18283,1.18321,1.1827,1.18321,506099997.0
2005-11-07 10:30:00,1.18338,1.18401,1.18254,1.18254,422100005.0
2005-11-07 10:35:00,1.18244,1.1828,1.18208,1.18276,679099996.0
2005-11-07 10:40:00,1.18273,1.18279,1.18259,1.18264,432099999.0
2005-11-07 10:45:00,1.18265,1.18289,1.18257,1.18286,503700000.0
2005-11-07 10:50:00,1.18277,1.18313,1.18244,1.18313,345300001.0
2005-11-07 10:55:00,1.18313,1.18321,1.18303,1.18317,387700003.0
2005-11-07 11:00:00,1.1832,1.18397,1.18315,1.18388,452000002.0
2005-11-07 11:05:00,1.18373,1.1838,1.18362,1.18371,385300001.0
2005-11-07 11:10:00,1.18372,1.18383,1.18326,1.18327,511300002.0
2005-11-07 11:15:00,1.18334,1.18357,1.18327,1.18327,373900000.0
2005-11-07 11:20:00,1.18333,1.18365,1.18333,1.18358,591900003.0
2005-11-07 11:25:00,1.18365,1.18372,1.18311,1.18363,540600003.0
2005-11-07 11:30:00,1.1837,1.18372,1.18355,1.1836,402599999.0
2005-11-07 11:35:00,1.18364,1.18371,1.18235,1.18259,532500004.0
2005-11-07 11:40:00,1.1826,1.18267,1.18224,1.18254,467800005.0
2005-11-07 11:45:00,1.18263,1.18346,1.18253,1.18335,312800003.0
2005-11-07 11:50:00,1.1834,1.18345,1.18322,1.18328,463899998.0
2005-11-07 11:55:00,1.18335,1.18335,1.18305,1.18327,640900002.0
2005-11-07 12:00:00,1.18332,1.1835,1.18319,1.1835,378999998.0
2005-11-07 12:05:00,1.1835,1.18355,1.1833,1.18332,445200006.0
2005-11-07 12:10:00,1.1833,1.18335,1.18311,1.18315,395500004.0
2005-11-07 12:15:00,1.18323,1.1835,1.18312,1.1832,267300000.0
2005-11-07 12:20:00,1.18324,1.18334,1.18309,1.18323,525300004.0
2005-11-07 12:25:00,1.18327,1.18335,1.1831,1.18318,431700002.0
2005-11-07 12:30:00,1.18315,1.18336,1.18287,1.18332,337799998.0
2005-11-07 12:35:00,1.18345,1.18348,1.18314,1.18314,354500003.0
2005-11-07 12:40:00,1.18312,1.18337,1.18289,1.18318,452300001.0
2005-11-07 12:45:00,1.18323,1.18399,1.18316,1.18395,293700001.0
2005-11-07 12:50:00,1.18409,1.18518,1.18409,1.18493,321499997.0
2005-11-07 12:55:00,1.18487,1.18533,1.18474,1.18533,505199994.0
2005-11-07 13:00:00,1.18523,1.18539,1.18488,1.1852,357599998.0
2005-11-07 13:05:00,1.18515,1.18525,1.1849,1.185,376000002.0
2005-11-07 13:10:00,1.185,1.18537,1.185,1.1852,351400003.0
2005-11-07 13:15:00,1.18515,1.18525,1.1851,1.1851,192700001.0
2005-11-07 13:20:00,1.18508,1.18526,1.1848,1.18488,420299999.0
2005-11-07 13:25:00,1.18479,1.18489,1.18412,1.18423,435800003.0
2005-11-07 13:30:00,1.1843,1.18441,1.18403,1.1841,241100002.0
2005-11-07 13:35:00,1.1841,1.18443,1.18403,1.1844,347299999.0
2005-11-07 13:40:00,1.18438,1.1844,1.18375,1.18375,648300000.0
2005-11-07 13:45:00,1.18365,1.18377,1.18284,1.18293,497099999.0
2005-11-07 13:50:00,1.18298,1.18342,1.18291,1.18337,281800001.0
2005-11-07 13:55:00,1.18333,1.18335,1.183,1.1833,401800001.0
2005-11-07 14:00:00,1.18333,1.18357,1.18322,1.18346,138600000.0
2005-11-07 14:05:00,1.18345,1.18411,1.18345,1.18411,287599998.0
2005-11-07 14:10:00,1.18426,1.1862,1.18419,1.1862,516300001.0
2005-11-07 14:15:00,1.1863,1.1872,1.1862,1.18718,562899994.0
2005-11-07 14:20:00,1.18713,1.18713,1.18673,1.1868,403099997.0
2005-11-07 14:25:00,1.18687,1.18699,1.18652,1.18681,411000000.0
2005-11-07 14:30:00,1.18675,1.1868,1.18645,1.1865,334000004.0
2005-11-07 14:35:00,1.18651,1.18694,1.18649,1.1869,495799998.0
2005-11-07 14:40:00,1.18687,1.18746,1.1868,1.1871,284300000.0
2005-11-07 14:45:00,1.18715,1.18739,1.18695,1.1872,384300003.0
2005-11-07 14:50:00,1.18722,1.18722,1.18671,1.18671,310399996.0
2005-11-07 14:55:00,1.1867,1.1867,1.18628,1.18638,406300003.0
2005-11-07 15:00:00,1.18638,1.18657,1.18625,1.18657,398400002.0
2005-11-07 15:05:00,1.18664,1.18673,1.18637,1.18637,403299999.0
2005-11-07 15:10:00,1.18629,1.18638,1.18535,1.18552,609800006.0
2005-11-07 15:15:00,1.18555,1.18633,1.18543,1.1863,511100006.0
2005-11-07 15:20:00,1.18628,1.18657,1.18619,1.18657,591999996.0
2005-11-07 15:25:00,1.18665,1.18751,1.18665,1.1873,241800000.0
2005-11-07 15:30:00,1.18728,1.18783,1.18719,1.18765,459599996.0
2005-11-07 15:35:00,1.1876,1.18788,1.18743,1.18788,479700004.0
2005-11-07 15:40:00,1.188,1.18931,1.188,1.1888,564300001.0
2005-11-07 15:45:00,1.18887,1.18905,1.188,1.18814,569800001.0
2005-11-07 15:50:00,1.18831,1.18877,1.18816,1.18874,405800004.0
2005-11-07 15:55:00,1.18882,1.1898,1.18882,1.1893,437800001.0
2005-11-07 16:00:00,1.18911,1.18911,1.18828,1.18828,324199999.0
2005-11-07 16:05:00,1.18852,1.18878,1.18832,1.18846,368600002.0
2005-11-07 16:10:00,1.18848,1.18848,1.18743,1.18835,488399997.0
2005-11-07 16:15:00,1.18828,1.18856,1.18798,1.1884,474399996.0
2005-11-07 16:20:00,1.18835,1.18841,1.18801,1.18809,507399997.0
2005-11-07 16:25:00,1.18806,1.18806,1.18763,1.18768,500299997.0
2005-11-07 16:30:00,1.18781,1.18854,1.18781,1.18844,549700000.0
2005-11-07 16:35:00,1.1886,1.18861,1.18826,1.18845,416600004.0
2005-11-07 16:40:00,1.18849,1.18926,1.18818,1.18828,272700001.0
2005-11-07 16:45:00,1.18831,1.1884,1.18806,1.1884,432000002.0
2005-11-07 16:50:00,1.18835,1.18943,1.18834,1.18912,656200000.0
2005-11-07 16:55:00,1.18908,1.19024,1.18906,1.19015,459199998.0
2005-11-07 17:00:00,1.19006,1.19034,1.18973,1.19013,475899997.0
2005-11-07 17:05:00,1.19013,1.19094,1.18998,1.19067,328000003.0
2005-11-07 17:10:00,1.19044,1.19077,1.19015,1.19025,352600000.0
2005-11-07 17:15:00,1.19017,1.19033,1.18976,1.18987,492399999.0
2005-11-07 17:20:00,1.18984,1.18992,1.18897,1.18897,300200000.0
2005-11-07 17:25:00,1.18858,1.18858,1.18816,1.18816,533000003.0
2005-11-07 17:30:00,1.18822,1.18843,1.18799,1.18825,490599996.0
2005-11-07 17:35:00,1.18822,1.18842,1.18753,1.18753,613599995.0
2005-11-07 17:40:00,1.18732,1.18827,1.18665,1.18827,473999995.0
2005-11-07 17:45:00,1.18848,1.18984,1.18848,1.18943,399800005.0
2005-11-07 17:50:00,1.1896,1.19003,1.18944,1.1895,528899997.0
2005-11-07 17:55:00,1.18933,1.18966,1.18827,1.18966,481700004.0
2005-11-07 18:00:00,1.1897,1.1897,1.18891,1.18935,3100700017.0
2005-11-07 18:05:00,1.1894,1.18975,1.1892,1.18959,4224900002.0
2005-11-07 18:10:00,1.18972,1.19013,1.18957,1.18997,2443489990.0
2005-11-07 18:15:00,1.18989,1.18997,1.18959,1.18979,2905590008.0
2005-11-07 18:20:00,1.1898,1.1898,1.18931,1.18947,2000099998.0
2005-11-07 18:25:00,1.18944,1.18948,1.18911,1.18926,2515299992.0
2005-11-07 18:30:00,1.18925,1.18935,1.189,1.18935,2590500011.0
2005-11-07 18:35:00,1.18937,1.1898,1.1893,1.18951,1454199993.0
2005-11-07 18:40:00,1.18951,1.19006,1.1895,1.19005,2512700008.0
2005-11-07 18:45:00,1.19018,1.19031,1.18932,1.18938,1004099995.0
2005-11-07 18:50:00,1.18942,1.18962,1.18931,1.18937,1269900006.0
2005-11-07 18:55:00,1.1893,1.18972,1.18908,1.1896,1819700005.0
2005-11-07 19:00:00,1.18965,1.19006,1.18965,1.18985,1405600000.0
2005-11-07 19:05:00,1.18986,1.18986,1.18947,1.18965,2042500006.0
2005-11-07 19:10:00,1.18968,1.19001,1.18961,1.18997,1178000002.0
2005-11-07 19:15:00,1.18983,1.1899,1.18922,1.1893,1580890008.0
2005-11-07 19:20:00,1.18926,1.18933,1.18899,1.18925,702800002.0
2005-11-07 19:25:00,1.18929,1.18988,1.18923,1.18938,873690001.0
2005-11-07 19:30:00,1.18948,1.18965,1.18934,1.1894,707400003.0
2005-11-07 19:35:00,1.18944,1.19023,1.18944,1.19023,1366099994.0
2005-11-07 19:40:00,1.19027,1.19042,1.18963,1.18963,793500000.0
2005-11-07 19:45:00,1.1896,1.1896,1.18867,1.189,470000002.0
2005-11-07 19:50:00,1.18887,1.18945,1.18856,1.18945,341199996.0
2005-11-07 19:55:00,1.18966,1.18966,1.18935,1.18935,728900006.0
2005-11-07 20:00:00,1.18938,1.18962,1.18924,1.18946,851799997.0
2005-11-07 20:05:00,1.18945,1.18945,1.18844,1.18872,887200001.0
2005-11-07 20:10:00,1.18868,1.18909,1.18862,1.18892,1069100002.0
2005-11-07 20:15:00,1.18893,1.18986,1.18878,1.18917,1815900009.0
2005-11-07 20:20:00,1.1892,1.18968,1.18912,1.1896,1885300003.0
2005-11-07 20:25:00,1.18962,1.18962,1.18914,1.18943,1636289994.0
2005-11-07 20:30:00,1.18941,1.18948,1.18915,1.1894,1412800012.0
2005-11-07 20:35:00,1.18945,1.18945,1.18902,1.18907,1537599998.0
2005-11-07 20:40:00,1.1891,1.18923,1.18875,1.18918,1641900014.0
2005-11-07 20:45:00,1.18926,1.18953,1.18925,1.18938,1044700005.0
2005-11-07 20:50:00,1.18927,1.18931,1.18833,1.18838,1340500007.0
2005-11-07 20:55:00,1.18844,1.18849,1.18807,1.18815,1733300006.0
2005-11-07 21:00:00,1.18817,1.18825,1.18788,1.18805,2861400003.0
2005-11-07 21:05:00,1.18807,1.18816,1.1879,1.18805,2054500010.0
2005-11-07 21:10:00,1.18799,1.18799,1.1872,1.18779,1808099997.0
2005-11-07 21:15:00,1.18773,1.18791,1.18759,1.18765,668900004.0
2005-11-07 21:20:00,1.18763,1.18785,1.18752,1.18752,281300000.0
2005-11-07 21:25:00,1.18763,1.18769,1.18686,1.18686,744399997.0
2005-11-07 21:30:00,1.18686,1.18695,1.18676,1.1869,501400003.0
2005-11-07 21:35:00,1.18689,1.18706,1.18671,1.18672,742999997.0
2005-11-07 21:40:00,1.18666,1.18682,1.18626,1.18682,702000011.0
2005-11-07 21:45:00,1.18692,1.18715,1.18686,1.18701,863100005.0
2005-11-07 21:50:00,1.18695,1.18725,1.18685,1.18715,637500004.0
2005-11-07 21:55:00,1.18705,1.18708,1.18671,1.18674,440900001.0
2005-11-07 22:00:00,1.18671,1.18765,1.18669,1.18765,904199999.0
2005-11-07 22:05:00,1.18765,1.18806,1.18765,1.18787,751500000.0
2005-11-07 22:10:00,1.18781,1.18781,1.18734,1.18742,515000005.0
2005-11-07 22:15:00,1.18748,1.18748,1.18725,1.18745,579900001.0
2005-11-07 22:20:00,1.18755,1.1879,1.18751,1.18785,628100007.0
2005-11-07 22:25:00,1.18789,1.18795,1.18711,1.18711,749000007.0
2005-11-07 22:30:00,1.18701,1.18701,1.18638,1.18657,725500004.0
2005-11-07 22:35:00,1.18664,1.18668,1.18594,1.18594,521600001.0
2005-11-07 22:40:00,1.18598,1.18644,1.18598,1.18633,717900006.0
2005-11-07 22:45:00,1.18628,1.18633,1.1861,1.18619,415800005.0
2005-11-07 22:50:00,1.18623,1.18633,1.18611,1.18623,744600000.0
2005-11-07 22:55:00,1.18628,1.18657,1.18612,1.18628,792999999.0
2005-11-07 23:00:00,1.18613,1.18683,1.18612,1.18635,317500004.0
2005-11-07 23:05:00,1.18628,1.18652,1.18606,1.18647,600600001.0
2005-11-07 23:10:00,1.18646,1.18667,1.18635,1.18667,266500003.0
2005-11-07 23:15:00,1.18678,1.18678,1.18655,1.18662,410400002.0
2005-11-07 23:20:00,1.18658,1.18678,1.18632,1.18647,520400000.0
2005-11-07 23:25:00,1.18662,1.18679,1.18653,1.18676,479400002.0
2005-11-07 23:30:00,1.18641,1.18683,1.1862,1.18657,556500004.0
2005-11-07 23:35:00,1.1864,1.18655,1.18639,1.1865,271700003.0
2005-11-07 23:40:00,1.1859,1.18646,1.18584,1.18602,703000003.0
2005-11-07 23:45:00,1.18648,1.18648,1.18631,1.18635,332300005.0
2005-11-07 23:50:00,1.18645,1.18645,1.18593,1.1862,384400002.0
2005-11-07 23:55:00,1.1863,1.18648,1.18625,1.18638,373099998.0
2005-11-08 00:00:00,1.187,1.18713,1.18654,1.1869,583900006.0
2005-11-08 00:05:00,1.18703,1.18726,1.18676,1.187,549500005.0
2005-11-08 00:10:00,1.18688,1.18763,1.18687,1.18741,514799997.0
2005-11-08 00:15:00,1.18738,1.18768,1.18689,1.18763,498199999.0
2005-11-08 00:20:00,1.1876,1.18833,1.18739,1.18823,565600004.0
2005-11-08 00:25:00,1.18821,1.18845,1.18787,1.18802,533199999.0
2005-11-08 00:30:00,1.18812,1.18826,1.18754,1.18808,620299998.0
2005-11-08 00:35:00,1.18803,1.1881,1.18773,1.18773,550900007.0
2005-11-08 00:40:00,1.18781,1.18793,1.18763,1.18768,529300000.0
2005-11-08 00:45:00,1.18783,1.1883,1.1876,1.18783,591799999.0
2005-11-08 00:50:00,1.1878,1.18821,1.18773,1.188,614199999.0
2005-11-08 00:55:00,1.18799,1.18818,1.18765,1.188,559099998.0
2005-11-08 01:00:00,1.1878,1.18825,1.18768,1.18792,442299997.0
2005-11-08 01:05:00,1.18788,1.18813,1.18728,1.18777,675900001.0
2005-11-08 01:10:00,1.1878,1.18801,1.1865,1.1871,475799993.0
2005-11-08 01:15:00,1.18704,1.18704,1.18665,1.18688,611799995.0
2005-11-08 01:20:00,1.18694,1.18737,1.18673,1.18686,355700002.0
2005-11-08 01:25:00,1.18685,1.18722,1.18667,1.18701,384399997.0
2005-11-08 01:30:00,1.18693,1.18698,1.18661,1.18681,351699997.0
2005-11-08 01:35:00,1.18705,1.18705,1.18638,1.18652,363900003.0
2005-11-08 01:40:00,1.1864,1.18653,1.18596,1.18613,428300001.0
2005-11-08 01:45:00,1.18638,1.18686,1.18627,1.18632,375999997.0
2005-11-08 01:50:00,1.18675,1.18686,1.1863,1.18673,445599998.0
2005-11-08 01:55:00,1.18662,1.18693,1.18641,1.18645,414199999.0
2005-11-08 02:00:00,1.18673,1.18708,1.18653,1.18684,388299999.0
2005-11-08 02:05:00,1.18715,1.18754,1.18699,1.18754,464300002.0
2005-11-08 02:10:00,1.18758,1.18785,1.18737,1.18785,498500001.0
2005-11-08 02:15:00,1.18803,1.1881,1.18755,1.18755,368499999.0
2005-11-08 02:20:00,1.18753,1.18835,1.18753,1.18808,501100004.0
2005-11-08 02:25:00,1.18822,1.18829,1.18809,1.18813,313099998.0
2005-11-08 02:30:00,1.18814,1.18845,1.1879,1.18805,354899999.0
2005-11-08 02:35:00,1.18831,1.18831,1.18775,1.18826,318899999.0
2005-11-08 02:40:00,1.18803,1.18825,1.18777,1.18813,512499999.0
2005-11-08 02:45:00,1.18808,1.18835,1.18784,1.18815,448299997.0
2005-11-08 02:50:00,1.18805,1.18887,1.18792,1.18887,415700010.0
2005-11-08 02:55:00,1.18896,1.18919,1.18839,1.18875,399400000.0
2005-11-08 03:00:00,1.1886,1.18883,1.18817,1.1887,542300001.0
2005-11-08 03:05:00,1.18871,1.18915,1.18866,1.18908,332500004.0
2005-11-08 03:10:00,1.18912,1.18927,1.1886,1.18895,416100001.0
2005-11-08 03:15:00,1.18903,1.18984,1.18903,1.1898,528899998.0
2005-11-08 03:20:00,1.18981,1.18981,1.18924,1.18943,373300000.0
2005-11-08 03:25:00,1.18935,1.18986,1.18931,1.18933,246999999.0
2005-11-08 03:30:00,1.18936,1.19013,1.18896,1.19012,510099998.0
2005-11-08 03:35:00,1.19005,1.19025,1.18944,1.1902,378600004.0
2005-11-08 03:40:00,1.19015,1.19025,1.18917,1.18961,539500006.0
2005-11-08 03:45:00,1.18983,1.19055,1.18954,1.19039,432900004.0
2005-11-08 03:50:00,1.19035,1.19068,1.18989,1.18997,504499997.0
2005-11-08 03:55:00,1.19021,1.19021,1.18956,1.19015,276100000.0
2005-11-08 04:00:00,1.19012,1.19036,1.19008,1.19025,295199998.0
2005-11-08 04:05:00,1.19026,1.1903,1.18977,1.18977,311200002.0
2005-11-08 04:10:00,1.18967,1.18973,1.18918,1.18924,406400003.0
2005-11-08 04:15:00,1.18928,1.18959,1.18903,1.18938,131900001.0
2005-11-08 04:20:00,1.18975,1.18975,1.18936,1.18965,455000004.0
2005-11-08 04:25:00,1.18949,1.18968,1.18934,1.18946,228800000.0
2005-11-08 04:30:00,1.18945,1.18965,1.18938,1.18949,371800003.0
2005-11-08 04:35:00,1.18949,1.18953,1.1889,1.189,554400002.0
2005-11-08 04:40:00,1.18903,1.18915,1.18846,1.18897,294100000.0
2005-11-08 04:45:00,1.18866,1.18929,1.18854,1.18903,397899999.0
2005-11-08 04:50:00,1.18915,1.18979,1.18915,1.18977,204600000.0
2005-11-08 04:55:00,1.18972,1.19006,1.18969,1.19006,372900001.0
2005-11-08 05:00:00,1.19013,1.19027,1.18967,1.19,366799998.0
2005-11-08 05:05:00,1.19,1.19014,1.18971,1.18985,377000004.0
2005-11-08 05:10:00,1.18954,1.19002,1.18954,1.19,296800001.0
2005-11-08 05:15:00,1.18995,1.19,1.1897,1.18992,463099999.0
2005-11-08 05:20:00,1.19006,1.19006,1.18985,1.19005,245200004.0
2005-11-08 05:25:00,1.18997,1.19004,1.18969,1.18997,337100006.0
2005-11-08 05:30:00,1.18962,1.19005,1.18955,1.18993,543100002.0
2005-11-08 05:35:00,1.19,1.19005,1.1895,1.19005,318000002.0
2005-11-08 05:40:00,1.18998,1.19008,1.18992,1.18998,317300001.0
2005-11-08 05:45:00,1.1899,1.19005,1.1895,1.1895,434490003.0
2005-11-08 05:50:00,1.18935,1.18976,1.1893,1.18953,551200004.0
2005-11-08 05:55:00,1.18969,1.18972,1.1892,1.18968,276900000.0
2005-11-08 06:00:00,1.1897,1.18978,1.18924,1.18927,340290000.0
2005-11-08 06:05:00,1.18923,1.1897,1.18917,1.18951,436000005.0
2005-11-08 06:10:00,1.18978,1.18978,1.18941,1.18943,327300004.0
2005-11-08 06:15:00,1.1894,1.18947,1.18932,1.1894,378500001.0
2005-11-08 06:20:00,1.18939,1.18953,1.18904,1.1895,533199999.0
2005-11-08 06:25:00,1.18922,1.1898,1.18893,1.18947,553600002.0
2005-11-08 06:30:00,1.18939,1.18974,1.18911,1.1897,563500004.0
2005-11-08 06:35:00,1.18965,1.18975,1.18935,1.18955,576800001.0
2005-11-08 06:40:00,1.18973,1.18973,1.18942,1.18962,337600001.0
2005-11-08 06:45:00,1.18941,1.18972,1.18918,1.18965,332699998.0
2005-11-08 06:50:00,1.18935,1.18955,1.18905,1.18947,716200005.0
2005-11-08 06:55:00,1.18962,1.18962,1.18909,1.18941,441500001.0
2005-11-08 07:00:00,1.18937,1.18977,1.1891,1.18926,705500002.0
2005-11-08 07:05:00,1.1894,1.18963,1.18921,1.18921,481199997.0
2005-11-08 07:10:00,1.18908,1.18962,1.18898,1.18912,413900002.0
2005-11-08 07:15:00,1.18913,1.18929,1.189,1.18913,484300001.0
2005-11-08 07:20:00,1.18917,1.18955,1.18902,1.18945,442499998.0
2005-11-08 07:25:00,1.18947,1.18962,1.1891,1.18925,615900006.0
2005-11-08 07:30:00,1.18955,1.18965,1.18909,1.18934,424100000.0
2005-11-08 07:35:00,1.18935,1.18953,1.18928,1.18937,339899999.0
2005-11-08 07:40:00,1.18935,1.18956,1.18913,1.18949,444599998.0
2005-11-08 07:45:00,1.18937,1.18957,1.18918,1.18929,494900004.0
2005-11-08 07:50:00,1.18972,1.18978,1.18904,1.18973,413000002.0
2005-11-08 07:55:00,1.18961,1.18978,1.18923,1.18931,378090003.0
2005-11-08 08:00:00,1.18932,1.1898,1.18915,1.1898,396900004.0
2005-11-08 08:05:00,1.18981,1.18995,1.18948,1.18982,430799997.0
2005-11-08 08:10:00,1.18994,1.19053,1.18994,1.1905,480900000.0
2005-11-08 08:15:00,1.1905,1.19053,1.19011,1.19019,443100002.0
2005-11-08 08:20:00,1.19056,1.19118,1.19056,1.1911,456300001.0
2005-11-08 08:25:00,1.19109,1.19109,1.19089,1.1909,287400002.0
2005-11-08 08:30:00,1.19093,1.19105,1.19071,1.19095,584400007.0
2005-11-08 08:35:00,1.19099,1.19102,1.19075,1.1908,425600002.0
2005-11-08 08:40:00,1.19071,1.19095,1.19069,1.19095,287899998.0
2005-11-08 08:45:00,1.19055,1.19093,1.19054,1.19089,243800000.0
2005-11-08 08:50:00,1.19075,1.19083,1.19048,1.19057,476900004.0
2005-11-08 08:55:00,1.1905,1.1908,1.19043,1.1906,652500000.0
2005-11-08 09:00:00,1.19057,1.1908,1.1904,1.19072,340100004.0
2005-11-08 09:05:00,1.1907,1.19075,1.19028,1.19069,382500006.0
2005-11-08 09:10:00,1.19065,1.19076,1.19012,1.19012,563000000.0
2005-11-08 09:15:00,1.19024,1.19103,1.19013,1.19013,322099999.0
2005-11-08 09:20:00,1.1898,1.1898,1.18906,1.18921,286300000.0
2005-11-08 09:25:00,1.18922,1.18952,1.18922,1.18943,359200002.0
2005-11-08 09:30:00,1.1894,1.18965,1.18934,1.18965,184999997.0
2005-11-08 09:35:00,1.1897,1.18976,1.18945,1.18952,335199998.0
2005-11-08 09:40:00,1.1895,1.18974,1.18949,1.18961,245899998.0
2005-11-08 09:45:00,1.18959,1.18959,1.18905,1.18909,485700002.0
2005-11-08 09:50:00,1.18925,1.18942,1.18922,1.18925,346000007.0
2005-11-08 09:55:00,1.18934,1.19072,1.18934,1.19072,515200002.0
2005-11-08 10:00:00,1.19082,1.191,1.1907,1.19093,430500003.0
2005-11-08 10:05:00,1.19086,1.19136,1.19071,1.19118,401000001.0
2005-11-08 10:10:00,1.1911,1.19158,1.19091,1.19139,381400002.0
2005-11-08 10:15:00,1.19149,1.19167,1.19131,1.19166,627800001.0
2005-11-08 10:20:00,1.19179,1.19351,1.19147,1.19326,440099997.0
2005-11-08 10:25:00,1.19317,1.19352,1.193,1.19341,543099999.0
2005-11-08 10:30:00,1.19338,1.19355,1.19294,1.19315,401900000.0
2005-11-08 10:35:00,1.1931,1.19335,1.19309,1.19313,650700000.0
2005-11-08 10:40:00,1.19303,1.19342,1.19303,1.19332,568499999.0
2005-11-08 10:45:00,1.19335,1.19335,1.19291,1.19298,634200003.0
2005-11-08 10:50:00,1.19291,1.19309,1.19276,1.19287,428800000.0
2005-11-08 10:55:00,1.19286,1.19295,1.19265,1.19265,355399999.0
2005-11-08 11:00:00,1.19252,1.19336,1.19252,1.19331,592100001.0
2005-11-08 11:05:00,1.19318,1.19318,1.19202,1.19237,368599997.0
2005-11-08 11:10:00,1.19238,1.1931,1.19236,1.19273,531200005.0
2005-11-08 11:15:00,1.1927,1.19283,1.19185,1.19185,412099999.0
2005-11-08 11:20:00,1.19184,1.19258,1.19173,1.19244,369799996.0
2005-11-08 11:25:00,1.19239,1.19239,1.19144,1.19172,505100001.0
2005-11-08 11:30:00,1.19182,1.19223,1.19162,1.19223,433900001.0
2005-11-08 11:35:00,1.19233,1.19272,1.19228,1.19263,528099997.0
2005-11-08 11:40:00,1.1926,1.19265,1.19234,1.19244,509500002.0
2005-11-08 11:45:00,1.19245,1.19245,1.19196,1.19213,393300002.0
2005-11-08 11:50:00,1.19215,1.19218,1.19168,1.19208,545399996.0
2005-11-08 11:55:00,1.19212,1.19239,1.19189,1.19239,481100000.0
2005-11-08 12:00:00,1.19242,1.19293,1.1921,1.19293,316200000.0
2005-11-08 12:05:00,1.19295,1.19385,1.19295,1.19365,475200001.0
2005-11-08 12:10:00,1.19363,1.19407,1.19349,1.19393,457100001.0
2005-11-08 12:15:00,1.19396,1.19408,1.19375,1.19397,455599999.0
2005-11-08 12:20:00,1.194,1.19429,1.19386,1.19386,468900000.0
2005-11-08 12:25:00,1.19389,1.19403,1.19331,1.19331,568900005.0
2005-11-08 12:30:00,1.19322,1.19386,1.19322,1.19328,399000000.0
2005-11-08 12:35:00,1.1934,1.19345,1.19312,1.19327,401200003.0
2005-11-08 12:40:00,1.19333,1.19449,1.19309,1.19448,516899998.0
2005-11-08 12:45:00,1.19457,1.1952,1.19432,1.19432,317200001.0
2005-11-08 12:50:00,1.19435,1.19458,1.19435,1.19454,248599997.0
2005-11-08 12:55:00,1.19458,1.19475,1.19423,1.19441,468299999.0
2005-11-08 13:00:00,1.19429,1.19449,1.19418,1.19439,501699997.0
2005-11-08 13:05:00,1.19441,1.19485,1.19439,1.19485,350299998.0
2005-11-08 13:10:00,1.19488,1.19636,1.19485,1.19592,330700000.0
2005-11-08 13:15:00,1.19592,1.19643,1.1958,1.1958,489100003.0
2005-11-08 13:20:00,1.19578,1.19598,1.19541,1.1955,420500003.0
2005-11-08 13:25:00,1.19542,1.19569,1.19535,1.19557,301499996.0
2005-11-08 13:30:00,1.19543,1.19543,1.19455,1.19463,364099996.0
2005-11-08 13:35:00,1.19473,1.19556,1.19467,1.19542,427099996.0
2005-11-08 13:40:00,1.19541,1.19566,1.19529,1.1956,614200002.0
2005-11-08 13:45:00,1.19558,1.19623,1.19548,1.19593,448900001.0
2005-11-08 13:50:00,1.19583,1.19583,1.19427,1.19431,349200002.0
2005-11-08 13:55:00,1.19427,1.19494,1.1942,1.19494,375500002.0
2005-11-08 14:00:00,1.19505,1.19513,1.19483,1.19495,559899999.0
2005-11-08 14:05:00,1.19486,1.1951,1.19467,1.19467,302700004.0
2005-11-08 14:10:00,1.19465,1.19505,1.19453,1.19499,475999998.0
2005-11-08 14:15:00,1.1949,1.19495,1.19452,1.19457,490300000.0
2005-11-08 14:20:00,1.19452,1.19504,1.19443,1.19503,361600003.0
2005-11-08 14:25:00,1.19515,1.19516,1.19454,1.19462,341700001.0
2005-11-08 14:30:00,1.19441,1.19441,1.19364,1.19395,459900005.0
2005-11-08 14:35:00,1.19386,1.19434,1.19378,1.19434,385599999.0
2005-11-08 14:40:00,1.19435,1.19435,1.19395,1.19428,135300002.0
2005-11-08 14:45:00,1.19433,1.1945,1.19412,1.19424,445799998.0
2005-11-08 14:50:00,1.19432,1.19439,1.194,1.1941,552600001.0
2005-11-08 14:55:00,1.19417,1.19429,1.19367,1.19371,509100004.0
2005-11-08 15:00:00,1.19379,1.19435,1.19379,1.19405,313700001.0
2005-11-08 15:05:00,1.194,1.19402,1.19387,1.19397,299400002.0
2005-11-08 15:10:00,1.19399,1.19505,1.19397,1.19505,557100005.0
2005-11-08 15:15:00,1.19516,1.19533,1.19505,1.19514,382400000.0
2005-11-08 15:20:00,1.19522,1.19537,1.19494,1.19518,582899996.0
2005-11-08 15:25:00,1.19518,1.19712,1.19517,1.1971,476399995.0
2005-11-08 15:30:00,1.197,1.19713,1.19525,1.19578,531899998.0
2005-11-08 15:35:00,1.19594,1.19679,1.19547,1.1964,487999997.0
2005-11-08 15:40:00,1.19637,1.19665,1.19576,1.19593,536500000.0
2005-11-08 15:45:00,1.19588,1.19588,1.19515,1.19587,314590002.0
2005-11-08 15:50:00,1.19587,1.19587,1.1951,1.19547,303700005.0
2005-11-08 15:55:00,1.19549,1.19623,1.19509,1.19512,510700009.0
2005-11-08 16:00:00,1.19517,1.19529,1.19393,1.19399,513999997.0
2005-11-08 16:05:00,1.19406,1.19427,1.1935,1.19369,465999997.0
2005-11-08 16:10:00,1.19375,1.19431,1.19363,1.19414,577000004.0
2005-11-08 16:15:00,1.19398,1.19439,1.19355,1.19416,342700000.0
2005-11-08 16:20:00,1.19402,1.19436,1.19374,1.19381,522199999.0
2005-11-08 16:25:00,1.19375,1.19406,1.19354,1.19365,573499996.0
2005-11-08 16:30:00,1.1936,1.1937,1.19323,1.19323,458499999.0
2005-11-08 16:35:00,1.19326,1.19335,1.19276,1.19308,252199998.0
2005-11-08 16:40:00,1.193,1.19305,1.1923,1.19234,411799998.0
2005-11-08 16:45:00,1.19237,1.19252,1.19196,1.19199,421799999.0
2005-11-08 16:50:00,1.19192,1.19227,1.19172,1.19215,505699996.0
2005-11-08 16:55:00,1.19195,1.19256,1.19137,1.19237,299599999.0
2005-11-08 17:00:00,1.19238,1.19257,1.19217,1.19226,339300001.0
2005-11-08 17:05:00,1.19228,1.19256,1.19141,1.19151,348400005.0
2005-11-08 17:10:00,1.19133,1.19133,1.18997,1.19065,621699999.0
2005-11-08 17:15:00,1.19072,1.19085,1.18995,1.18995,587499999.0
2005-11-08 17:20:00,1.18979,1.19055,1.18953,1.19022,518500001.0
2005-11-08 17:25:00,1.19027,1.19095,1.1902,1.19095,350400001.0
2005-11-08 17:30:00,1.19115,1.19136,1.19085,1.19136,516300001.0
2005-11-08 17:35:00,1.19143,1.19143,1.19107,1.19138,355099998.0
2005-11-08 17:40:00,1.19132,1.19132,1.191,1.19129,262800000.0
2005-11-08 17:45:00,1.19113,1.19113,1.1899,1.19007,496699998.0
2005-11-08 17:50:00,1.19013,1.19046,1.19005,1.19046,506700002.0
2005-11-08 17:55:00,1.19039,1.19041,1.19012,1.19015,584600006.0
2005-11-08 18:00:00,1.18993,1.19054,1.18989,1.19017,3093800009.0
2005-11-08 18:05:00,1.19019,1.19024,1.18875,1.18902,4564900023.0
2005-11-08 18:10:00,1.18906,1.1891,1.18873,1.18884,2276500002.0
2005-11-08 18:15:00,1.1888,1.18979,1.1888,1.18933,2799090003.0
2005-11-08 18:20:00,1.18939,1.18983,1.1893,1.18958,2230090000.0
2005-11-08 18:25:00,1.1895,1.1895,1.18873,1.18873,2732500006.0
2005-11-08 18:30:00,1.18865,1.18865,1.18826,1.18848,2456900013.0
2005-11-08 18:35:00,1.1884,1.18877,1.18809,1.18877,1391100001.0
2005-11-08 18:40:00,1.18875,1.18886,1.18844,1.18857,2668200009.0
2005-11-08 18:45:00,1.18868,1.18933,1.18866,1.18916,1024900002.0
2005-11-08 18:50:00,1.18915,1.18915,1.18806,1.18814,1193500004.0
2005-11-08 18:55:00,1.18815,1.18852,1.18812,1.18823,1594000007.0
2005-11-08 19:00:00,1.18826,1.1888,1.18825,1.18857,1453200000.0
2005-11-08 19:05:00,1.18857,1.1889,1.18855,1.18868,2243800018.0
2005-11-08 19:10:00,1.18857,1.18857,1.18756,1.18785,1193000003.0
2005-11-08 19:15:00,1.1877,1.18793,1.18747,1.1878,1459299995.0
2005-11-08 19:20:00,1.18784,1.18805,1.18778,1.18782,729500000.0
2005-11-08 19:25:00,1.18791,1.18805,1.18745,1.1875,883699998.0
2005-11-08 19:30:00,1.18759,1.18779,1.18759,1.18764,836900004.0
2005-11-08 19:35:00,1.18752,1.18752,1.18669,1.18703,1297600001.0
2005-11-08 19:40:00,1.18704,1.18704,1.18613,1.18625,1097800002.0
2005-11-08 19:45:00,1.18627,1.18712,1.18617,1.18706,461300005.0
2005-11-08 19:50:00,1.18716,1.18824,1.18713,1.18791,605200000.0
2005-11-08 19:55:00,1.18778,1.18791,1.18722,1.18785,875800002.0
2005-11-08 20:00:00,1.18797,1.18817,1.18749,1.18805,1015390002.0
2005-11-08 20:05:00,1.18804,1.18811,1.18757,1.18803,1127000000.0
2005-11-08 20:10:00,1.188,1.18803,1.18755,1.1876,1133300002.0
2005-11-08 20:15:00,1.18763,1.1877,1.1874,1.18763,1987800007.0
2005-11-08 20:20:00,1.1876,1.18783,1.18741,1.1876,2063700002.0
2005-11-08 20:25:00,1.18764,1.18796,1.18764,1.18785,1882590005.0
2005-11-08 20:30:00,1.18783,1.18805,1.18783,1.18794,1458900004.0
2005-11-08 20:35:00,1.18792,1.18792,1.18726,1.18749,1537700002.0
2005-11-08 20:40:00,1.18749,1.1876,1.18668,1.18671,1597999997.0
2005-11-08 20:45:00,1.18665,1.18759,1.18652,1.18757,1120699997.0
2005-11-08 20:50:00,1.18751,1.18756,1.18726,1.18738,1226900000.0
2005-11-08 20:55:00,1.18742,1.18748,1.18732,1.18745,1786500010.0
2005-11-08 21:00:00,1.18743,1.18743,1.18705,1.18733,2964600009.0
2005-11-08 21:05:00,1.18735,1.18737,1.18705,1.18725,1627200004.0
2005-11-08 21:10:00,1.18727,1.18738,1.18704,1.18714,1820300000.0
2005-11-08 21:15:00,1.18717,1.18726,1.18683,1.18705,578400001.0
2005-11-08 21:20:00,1.18707,1.18716,1.18692,1.18711,484000003.0
2005-11-08 21:25:00,1.18712,1.1873,1.18696,1.18703,874200003.0
2005-11-08 21:30:00,1.18706,1.18706,1.18659,1.18665,617099997.0
2005-11-08 21:35:00,1.1866,1.18694,1.18659,1.18674,548900004.0
2005-11-08 21:40:00,1.18673,1.18687,1.18637,1.18687,627400000.0
2005-11-08 21:45:00,1.18688,1.18688,1.18652,1.18658,794500004.0
2005-11-08 21:50:00,1.18652,1.18652,1.18513,1.18513,606399999.0
2005-11-08 21:55:00,1.18508,1.18538,1.18504,1.1852,374100003.0
2005-11-08 22:00:00,1.18531,1.18621,1.18517,1.18618,836800011.0
2005-11-08 22:05:00,1.18624,1.18638,1.1862,1.18634,759299997.0
2005-11-08 22:10:00,1.18633,1.18645,1.18626,1.18643,414500001.0
2005-11-08 22:15:00,1.18645,1.18645,1.18517,1.18524,607300009.0
2005-11-08 22:20:00,1.18518,1.1855,1.18515,1.18529,608599996.0
2005-11-08 22:25:00,1.18529,1.18562,1.18515,1.18515,830699998.0
2005-11-08 22:30:00,1.18518,1.18526,1.18496,1.18517,669700008.0
2005-11-08 22:35:00,1.18525,1.18554,1.18514,1.18545,650700004.0
2005-11-08 22:40:00,1.18555,1.18586,1.18545,1.18583,611099997.0
2005-11-08 22:45:00,1.18585,1.18607,1.1857,1.18603,472500002.0
2005-11-08 22:50:00,1.18608,1.18633,1.18577,1.18577,718999998.0
2005-11-08 22:55:00,1.18579,1.18616,1.18555,1.18565,677600006.0
2005-11-08 23:00:00,1.1856,1.18595,1.1856,1.1859,262699996.0
2005-11-08 23:05:00,1.18588,1.18588,1.18526,1.18538,564399999.0
2005-11-08 23:10:00,1.18536,1.18567,1.18528,1.18548,524200001.0
2005-11-08 23:15:00,1.18548,1.18561,1.18532,1.1854,508899996.0
2005-11-08 23:20:00,1.1853,1.1853,1.18397,1.18469,379999998.0
2005-11-08 23:25:00,1.18483,1.18483,1.18448,1.18453,497899998.0
2005-11-08 23:30:00,1.18454,1.18465,1.18431,1.18455,407900003.0
2005-11-08 23:35:00,1.18445,1.1847,1.18432,1.1845,471700001.0
2005-11-08 23:40:00,1.18447,1.18521,1.18439,1.1851,532399998.0
2005-11-08 23:45:00,1.1849,1.1849,1.18412,1.18415,421900000.0
2005-11-08 23:50:00,1.18418,1.18428,1.18399,1.1841,409900006.0
2005-11-08 23:55:00,1.18405,1.18417,1.1839,1.18398,281300002.0
2005-11-09 00:00:00,1.184,1.18461,1.18372,1.18437,522800000.0
2005-11-09 00:05:00,1.1847,1.18485,1.18417,1.1848,608399997.0
2005-11-09 00:10:00,1.18482,1.18482,1.18425,1.18443,621699998.0
2005-11-09 00:15:00,1.18455,1.18518,1.18424,1.18505,614000003.0
2005-11-09 00:20:00,1.18488,1.18508,1.1845,1.18489,664300004.0
2005-11-09 00:25:00,1.18489,1.18521,1.18452,1.18516,661000005.0
2005-11-09 00:30:00,1.18497,1.18529,1.18442,1.18515,391900002.0
2005-11-09 00:35:00,1.1848,1.18551,1.18462,1.18475,390500005.0
2005-11-09 00:40:00,1.18516,1.18545,1.1849,1.18498,578100001.0
2005-11-09 00:45:00,1.18496,1.18563,1.18492,1.18504,637800001.0
2005-11-09 00:50:00,1.1854,1.18589,1.18493,1.18589,610600004.0
2005-11-09 00:55:00,1.18617,1.1862,1.18541,1.18588,331699996.0
2005-11-09 01:00:00,1.18544,1.18555,1.18533,1.1854,408600003.0
2005-11-09 01:05:00,1.18545,1.18588,1.18525,1.18552,448400000.0
2005-11-09 01:10:00,1.18587,1.18655,1.18559,1.18614,402100002.0
2005-11-09 01:15:00,1.1863,1.18678,1.18625,1.1865,524300006.0
2005-11-09 01:20:00,1.18634,1.18679,1.1863,1.1866,606899997.0
2005-11-09 01:25:00,1.18667,1.18681,1.18615,1.18628,470599999.0
2005-11-09 01:30:00,1.18645,1.18666,1.18619,1.18635,275199998.0
2005-11-09 01:35:00,1.18645,1.18674,1.18625,1.18645,369200007.0
2005-11-09 01:40:00,1.1866,1.18676,1.1862,1.18632,367800005.0
2005-11-09 01:45:00,1.1863,1.18655,1.18625,1.1865,291099996.0
2005-11-09 01:50:00,1.18647,1.18695,1.18645,1.1865,280100001.0
2005-11-09 01:55:00,1.1864,1.18692,1.1864,1.1865,384100000.0
2005-11-09 02:00:00,1.18643,1.18688,1.18638,1.18647,524900002.0
2005-11-09 02:05:00,1.1867,1.18713,1.18659,1.18699,479400003.0
2005-11-09 02:10:00,1.18688,1.18725,1.18685,1.1869,344199998.0
2005-11-09 02:15:00,1.18695,1.18724,1.18685,1.18713,420700001.0
2005-11-09 02:20:00,1.18685,1.1873,1.18685,1.18726,507700000.0
2005-11-09 02:25:00,1.18717,1.18741,1.18687,1.18714,299299998.0
2005-11-09 02:30:00,1.187,1.18703,1.18685,1.1869,382390007.0
2005-11-09 02:35:00,1.18695,1.18695,1.18663,1.18675,346600000.0
2005-11-09 02:40:00,1.18678,1.18715,1.18668,1.18703,526100005.0
2005-11-09 02:45:00,1.18675,1.18677,1.18614,1.18638,331700000.0
2005-11-09 02:50:00,1.18636,1.18646,1.18612,1.18617,338599996.0
2005-11-09 02:55:00,1.18624,1.18661,1.18615,1.18637,230499998.0
2005-11-09 03:00:00,1.1867,1.18687,1.18624,1.18624,456099995.0
2005-11-09 03:05:00,1.18624,1.18659,1.18622,1.18637,410999999.0
2005-11-09 03:10:00,1.18637,1.18673,1.18628,1.18635,331200000.0
2005-11-09 03:15:00,1.1864,1.18718,1.1864,1.18718,599000003.0
2005-11-09 03:20:00,1.18685,1.1871,1.1868,1.1871,385800001.0
2005-11-09 03:25:00,1.18712,1.18764,1.18712,1.18737,332000001.0
2005-11-09 03:30:00,1.1872,1.18755,1.18715,1.18741,356899997.0
2005-11-09 03:35:00,1.18733,1.18758,1.18726,1.18751,346000001.0
2005-11-09 03:40:00,1.18745,1.18797,1.18745,1.18747,315999996.0
2005-11-09 03:45:00,1.18746,1.18773,1.18735,1.18755,446800003.0
2005-11-09 03:50:00,1.18758,1.18781,1.18753,1.18781,233400001.0
2005-11-09 03:55:00,1.18771,1.18782,1.18747,1.18765,442900003.0
2005-11-09 04:00:00,1.18777,1.18789,1.1874,1.18756,478300000.0
2005-11-09 04:05:00,1.18772,1.18792,1.18746,1.18774,552699998.0
2005-11-09 04:10:00,1.18776,1.1881,1.18765,1.18789,487700000.0
2005-11-09 04:15:00,1.18788,1.18818,1.18772,1.1879,362399998.0
2005-11-09 04:20:00,1.18832,1.18853,1.18794,1.18815,641200001.0
2005-11-09 04:25:00,1.1881,1.18842,1.18809,1.18835,169800000.0
2005-11-09 04:30:00,1.18835,1.18861,1.18811,1.18813,386500000.0
2005-11-09 04:35:00,1.18816,1.18853,1.18804,1.18836,410800004.0
2005-11-09 04:40:00,1.18835,1.18851,1.18808,1.1881,381100000.0
2005-11-09 04:45:00,1.18838,1.18844,1.18795,1.18803,429600003.0
2005-11-09 04:50:00,1.18804,1.18822,1.18795,1.18815,454000004.0
2005-11-09 04:55:00,1.18829,1.18851,1.18792,1.18797,454290000.0
2005-11-09 05:00:00,1.18803,1.18849,1.18797,1.18821,301800001.0
2005-11-09 05:05:00,1.18817,1.18846,1.18813,1.1883,432300001.0
2005-11-09 05:10:00,1.18805,1.18874,1.18802,1.18847,506600001.0
2005-11-09 05:15:00,1.18825,1.18859,1.18814,1.18819,533800002.0
2005-11-09 05:20:00,1.18834,1.18838,1.18806,1.18818,340999999.0
2005-11-09 05:25:00,1.1881,1.18821,1.18799,1.1882,379500003.0
2005-11-09 05:30:00,1.1881,1.1884,1.18808,1.18821,462600000.0
2005-11-09 05:35:00,1.18835,1.18867,1.18825,1.18857,738400002.0
2005-11-09 05:40:00,1.18827,1.18854,1.18803,1.18821,493999999.0
2005-11-09 05:45:00,1.18808,1.18849,1.18808,1.18823,284799998.0
2005-11-09 05:50:00,1.18815,1.18834,1.18809,1.18826,526800005.0
2005-11-09 05:55:00,1.1883,1.18878,1.18825,1.18867,445300006.0
2005-11-09 06:00:00,1.18838,1.18855,1.18833,1.1885,440400002.0
2005-11-09 06:05:00,1.18852,1.18879,1.18838,1.18863,449600000.0
2005-11-09 06:10:00,1.18858,1.18895,1.1884,1.18862,483300000.0
2005-11-09 06:15:00,1.1886,1.18889,1.18853,1.18855,544600000.0
2005-11-09 06:20:00,1.18849,1.18867,1.18847,1.18867,460600002.0
2005-11-09 06:25:00,1.1889,1.18904,1.18857,1.18896,500799993.0
2005-11-09 06:30:00,1.18893,1.1891,1.18862,1.1887,320699999.0
2005-11-09 06:35:00,1.18865,1.18879,1.18852,1.18869,413499998.0
2005-11-09 06:40:00,1.18881,1.18903,1.18853,1.18855,541500001.0
2005-11-09 06:45:00,1.18865,1.18907,1.18865,1.18873,623190007.0
2005-11-09 06:50:00,1.1888,1.18921,1.18848,1.1885,295199998.0
2005-11-09 06:55:00,1.18855,1.18885,1.1881,1.18885,284399999.0
2005-11-09 07:00:00,1.18886,1.18923,1.18872,1.18887,362299998.0
2005-11-09 07:05:00,1.18879,1.18905,1.18865,1.18883,409000000.0
2005-11-09 07:10:00,1.1889,1.1891,1.18876,1.18898,340900001.0
2005-11-09 07:15:00,1.18902,1.18941,1.18891,1.18894,288800003.0
2005-11-09 07:20:00,1.18877,1.1889,1.18869,1.18889,277100000.0
2005-11-09 07:25:00,1.18893,1.18934,1.18881,1.1889,499300001.0
2005-11-09 07:30:00,1.18889,1.18925,1.18875,1.18905,421499996.0
2005-11-09 07:35:00,1.18901,1.18928,1.18893,1.18896,317400000.0
2005-11-09 07:40:00,1.18895,1.18928,1.18892,1.18911,411099999.0
2005-11-09 07:45:00,1.18891,1.18926,1.18883,1.189,446299996.0
2005-11-09 07:50:00,1.18912,1.18924,1.18886,1.18895,437800007.0
2005-11-09 07:55:00,1.18899,1.189,1.18863,1.18868,234200001.0
2005-11-09 08:00:00,1.18865,1.18892,1.18852,1.18883,320199999.0
2005-11-09 08:05:00,1.18885,1.18924,1.18844,1.18895,580100001.0
2005-11-09 08:10:00,1.1887,1.18896,1.1886,1.18876,427200003.0
2005-11-09 08:15:00,1.18897,1.18904,1.18845,1.18895,410099998.0
2005-11-09 08:20:00,1.18892,1.1893,1.18889,1.189,598700000.0
2005-11-09 08:25:00,1.18902,1.18944,1.18894,1.18896,230999999.0
2005-11-09 08:30:00,1.189,1.18933,1.18893,1.18929,658200002.0
2005-11-09 08:35:00,1.18937,1.18942,1.1888,1.18923,396299998.0
2005-11-09 08:40:00,1.18915,1.18937,1.18875,1.18875,467300002.0
2005-11-09 08:45:00,1.18865,1.18889,1.18856,1.18889,291500003.0
2005-11-09 08:50:00,1.18898,1.18942,1.18886,1.18895,379200003.0
2005-11-09 08:55:00,1.1889,1.18912,1.18865,1.18865,495200002.0
2005-11-09 09:00:00,1.18858,1.18872,1.18822,1.18822,434500001.0
2005-11-09 09:05:00,1.18843,1.18889,1.18823,1.18838,422100002.0
2005-11-09 09:10:00,1.18828,1.18879,1.18808,1.18851,361700002.0
2005-11-09 09:15:00,1.1884,1.18869,1.18835,1.18862,178000001.0
2005-11-09 09:20:00,1.18872,1.18902,1.18862,1.18886,410200002.0
2005-11-09 09:25:00,1.1889,1.18895,1.18798,1.18805,313500001.0
2005-11-09 09:30:00,1.18803,1.18872,1.18786,1.18872,347400001.0
2005-11-09 09:35:00,1.1888,1.18913,1.18872,1.18902,435000005.0
2005-11-09 09:40:00,1.189,1.18918,1.18893,1.18893,244600001.0
2005-11-09 09:45:00,1.18885,1.18895,1.18883,1.1889,217700000.0
2005-11-09 09:50:00,1.18885,1.18897,1.18823,1.18824,332900002.0
2005-11-09 09:55:00,1.1883,1.18835,1.18822,1.18832,388400001.0
2005-11-09 10:00:00,1.18825,1.18885,1.18825,1.18875,490300005.0
2005-11-09 10:05:00,1.18884,1.18905,1.18883,1.18893,280599999.0
2005-11-09 10:10:00,1.18897,1.18903,1.18874,1.18893,499800002.0
2005-11-09 10:15:00,1.18889,1.18889,1.18829,1.18874,709500002.0
2005-11-09 10:20:00,1.1885,1.18891,1.18846,1.18881,684400004.0
2005-11-09 10:25:00,1.18878,1.18891,1.18862,1.18878,605200001.0
2005-11-09 10:30:00,1.18898,1.18985,1.18898,1.1898,344199996.0
2005-11-09 10:35:00,1.18972,1.18981,1.18952,1.1896,582599999.0
2005-11-09 10:40:00,1.18953,1.18983,1.18953,1.18981,521200004.0
2005-11-09 10:45:00,1.18985,1.19009,1.18975,1.19005,439599999.0
2005-11-09 10:50:00,1.19004,1.19055,1.18998,1.19033,317200001.0
2005-11-09 10:55:00,1.19036,1.19048,1.19003,1.19025,413000002.0
2005-11-09 11:00:00,1.19013,1.19022,1.19005,1.1901,412100004.0
2005-11-09 11:05:00,1.19007,1.19007,1.18983,1.1899,366400002.0
2005-11-09 11:10:00,1.18988,1.18988,1.18924,1.18924,570800003.0
2005-11-09 11:15:00,1.18923,1.18951,1.18922,1.18943,501800003.0
2005-11-09 11:20:00,1.18954,1.18962,1.18942,1.18942,310700001.0
2005-11-09 11:25:00,1.18947,1.18962,1.18942,1.18943,605900001.0
2005-11-09 11:30:00,1.1894,1.18975,1.18922,1.18962,480700003.0
2005-11-09 11:35:00,1.18958,1.18958,1.1889,1.18934,306300001.0
2005-11-09 11:40:00,1.1893,1.18947,1.18921,1.18945,514899997.0
2005-11-09 11:45:00,1.18955,1.18985,1.1895,1.18975,273600001.0
2005-11-09 11:50:00,1.1898,1.18985,1.1895,1.18965,554000001.0
2005-11-09 11:55:00,1.18978,1.18981,1.18954,1.18962,553300003.0
2005-11-09 12:00:00,1.18965,1.18965,1.1894,1.18952,478000004.0
2005-11-09 12:05:00,1.18945,1.18955,1.1893,1.18951,501100003.0
2005-11-09 12:10:00,1.18943,1.18943,1.18897,1.18897,381400003.0
2005-11-09 12:15:00,1.18895,1.18915,1.18895,1.1891,426500002.0
2005-11-09 12:20:00,1.18908,1.18908,1.18885,1.18895,376700000.0
2005-11-09 12:25:00,1.18897,1.18971,1.18895,1.1896,401000004.0
2005-11-09 12:30:00,1.18959,1.18992,1.18959,1.18975,366400000.0
2005-11-09 12:35:00,1.18989,1.19001,1.18975,1.18985,362900001.0
2005-11-09 12:40:00,1.1899,1.18999,1.18978,1.1899,498400000.0
2005-11-09 12:45:00,1.1899,1.18995,1.18957,1.18989,269300002.0
2005-11-09 12:50:00,1.18995,1.19007,1.1899,1.18994,177000001.0
2005-11-09 12:55:00,1.18975,1.18988,1.1894,1.18988,375800001.0
2005-11-09 13:00:00,1.18981,1.1899,1.18919,1.18972,519600003.0
2005-11-09 13:05:00,1.18978,1.19031,1.18975,1.18982,306200005.0
2005-11-09 13:10:00,1.18981,1.19018,1.18981,1.19018,257300003.0
2005-11-09 13:15:00,1.19015,1.19021,1.1889,1.18908,368000005.0
2005-11-09 13:20:00,1.18909,1.18942,1.18909,1.18942,603289993.0
2005-11-09 13:25:00,1.1894,1.18948,1.18926,1.18926,274900000.0
2005-11-09 13:30:00,1.18931,1.18942,1.18909,1.18915,419200002.0
2005-11-09 13:35:00,1.1892,1.18925,1.1891,1.1891,313700001.0
2005-11-09 13:40:00,1.1891,1.18915,1.18874,1.18884,376600005.0
2005-11-09 13:45:00,1.18884,1.18892,1.18846,1.1886,337199996.0
2005-11-09 13:50:00,1.18872,1.18881,1.18854,1.1886,327900001.0
2005-11-09 13:55:00,1.18854,1.18854,1.18702,1.18711,596300005.0
2005-11-09 14:00:00,1.18704,1.1875,1.18701,1.18722,381200000.0
2005-11-09 14:05:00,1.18723,1.18738,1.18707,1.18715,359400005.0
2005-11-09 14:10:00,1.18719,1.18745,1.18692,1.18737,413299999.0
2005-11-09 14:15:00,1.18735,1.18768,1.18735,1.18763,340000003.0
2005-11-09 14:20:00,1.18769,1.18792,1.18752,1.18789,320600000.0
2005-11-09 14:25:00,1.18778,1.18795,1.18765,1.18794,372499997.0
2005-11-09 14:30:00,1.18781,1.18806,1.18767,1.18798,393500000.0
2005-11-09 14:35:00,1.18796,1.18877,1.18789,1.18871,434799999.0
2005-11-09 14:40:00,1.18865,1.18875,1.18844,1.18857,462399993.0
2005-11-09 14:45:00,1.18852,1.18886,1.18849,1.18885,388399994.0
2005-11-09 14:50:00,1.18907,1.18962,1.18897,1.18954,278300002.0
2005-11-09 14:55:00,1.18961,1.19027,1.18941,1.18969,605200007.0
2005-11-09 15:00:00,1.18968,1.1898,1.18954,1.18959,368199999.0
2005-11-09 15:05:00,1.18964,1.18976,1.18905,1.18915,366600003.0
2005-11-09 15:10:00,1.18916,1.18916,1.18831,1.18831,621599999.0
2005-11-09 15:15:00,1.18831,1.18831,1.18766,1.18801,460900000.0
2005-11-09 15:20:00,1.18803,1.18816,1.18715,1.18748,428000001.0
2005-11-09 15:25:00,1.18758,1.18836,1.18746,1.18808,330400002.0
2005-11-09 15:30:00,1.18813,1.18857,1.18813,1.18854,509600007.0
2005-11-09 15:35:00,1.18847,1.18885,1.18786,1.18799,459000001.0
2005-11-09 15:40:00,1.1879,1.1879,1.18703,1.18724,411299998.0
2005-11-09 15:45:00,1.18713,1.18731,1.18663,1.18671,632300006.0
2005-11-09 15:50:00,1.18672,1.18764,1.18659,1.18752,406100005.0
2005-11-09 15:55:00,1.18722,1.18722,1.18645,1.18675,481500000.0
2005-11-09 16:00:00,1.18663,1.18674,1.18602,1.1867,430199999.0
2005-11-09 16:05:00,1.18673,1.18732,1.18644,1.18732,480599998.0
2005-11-09 16:10:00,1.18738,1.18738,1.18658,1.18687,430800000.0
2005-11-09 16:15:00,1.18682,1.18708,1.18665,1.18707,428300005.0
2005-11-09 16:20:00,1.18703,1.18759,1.18702,1.18748,605599994.0
2005-11-09 16:25:00,1.18751,1.18825,1.18746,1.18821,473200002.0
2005-11-09 16:30:00,1.1881,1.18903,1.188,1.1881,510500002.0
2005-11-09 16:35:00,1.18817,1.1886,1.18798,1.18849,693300006.0
2005-11-09 16:40:00,1.18842,1.1886,1.18794,1.18836,390199998.0
2005-11-09 16:45:00,1.18841,1.18856,1.18759,1.18789,568900002.0
2005-11-09 16:50:00,1.18785,1.18839,1.18716,1.18716,718300002.0
2005-11-09 16:55:00,1.18688,1.18769,1.18681,1.18747,322499999.0
2005-11-09 17:00:00,1.18751,1.18795,1.1872,1.18778,627599995.0
2005-11-09 17:05:00,1.18792,1.18836,1.18746,1.1883,521400004.0
2005-11-09 17:10:00,1.18822,1.18857,1.18811,1.18857,431200001.0
2005-11-09 17:15:00,1.18862,1.18951,1.18861,1.18934,377999998.0
2005-11-09 17:20:00,1.18925,1.18932,1.18855,1.18876,378900006.0
2005-11-09 17:25:00,1.18889,1.18953,1.18889,1.18952,445599997.0
2005-11-09 17:30:00,1.18967,1.18979,1.189,1.1893,531700000.0
2005-11-09 17:35:00,1.18907,1.18907,1.18749,1.18794,369399998.0
2005-11-09 17:40:00,1.1881,1.18867,1.1881,1.18835,493200005.0
2005-11-09 17:45:00,1.18832,1.18853,1.18785,1.18785,258599998.0
2005-11-09 17:50:00,1.18802,1.18814,1.18745,1.18781,480299998.0
2005-11-09 17:55:00,1.18777,1.18796,1.18763,1.18788,348999998.0
2005-11-09 18:00:00,1.18782,1.18823,1.18753,1.18821,3140600005.0
2005-11-09 18:05:00,1.18824,1.18826,1.18746,1.18746,4133200016.0
2005-11-09 18:10:00,1.1875,1.18771,1.18702,1.18704,2561800000.0
2005-11-09 18:15:00,1.18697,1.18799,1.18697,1.18792,2739400015.0
2005-11-09 18:20:00,1.18804,1.18875,1.18801,1.18845,2186900009.0
2005-11-09 18:25:00,1.18844,1.1889,1.18834,1.18847,2820000015.0
2005-11-09 18:30:00,1.18852,1.18861,1.18791,1.18813,2329390010.0
2005-11-09 18:35:00,1.18817,1.18824,1.18774,1.18793,1341000004.0
2005-11-09 18:40:00,1.1879,1.18794,1.1875,1.18752,2194100013.0
2005-11-09 18:45:00,1.18751,1.18751,1.18644,1.18645,1044300003.0
2005-11-09 18:50:00,1.18641,1.18659,1.18616,1.18634,1317700002.0
2005-11-09 18:55:00,1.18631,1.18631,1.18525,1.18559,1993100002.0
2005-11-09 19:00:00,1.18556,1.18598,1.18545,1.18585,1099099990.0
2005-11-09 19:05:00,1.18583,1.18588,1.18507,1.18507,1846300003.0
2005-11-09 19:10:00,1.18508,1.18579,1.18502,1.18575,980500002.0
2005-11-09 19:15:00,1.18576,1.18618,1.18576,1.18604,1763100003.0
2005-11-09 19:20:00,1.18598,1.18613,1.18577,1.186,542300000.0
2005-11-09 19:25:00,1.18605,1.18643,1.1859,1.18643,920299996.0
2005-11-09 19:30:00,1.18656,1.18659,1.18622,1.18624,947900004.0
2005-11-09 19:35:00,1.18616,1.1862,1.18588,1.186,1468200006.0
2005-11-09 19:40:00,1.18601,1.18619,1.1858,1.1859,1055999999.0
2005-11-09 19:45:00,1.18585,1.18585,1.18554,1.18568,507500001.0
2005-11-09 19:50:00,1.18571,1.18641,1.18555,1.186,529099999.0
2005-11-09 19:55:00,1.18607,1.18608,1.1856,1.18592,838599996.0
2005-11-09 20:00:00,1.186,1.18614,1.18562,1.1857,998099991.0
2005-11-09 20:05:00,1.18574,1.18609,1.1857,1.18581,1029899999.0
2005-11-09 20:10:00,1.18583,1.18622,1.18519,1.18522,1048600011.0
2005-11-09 20:15:00,1.18525,1.18567,1.18512,1.18548,1771800002.0
2005-11-09 20:20:00,1.18549,1.18549,1.18478,1.18485,1824299992.0
2005-11-09 20:25:00,1.18497,1.18534,1.18493,1.18495,1704700006.0
2005-11-09 20:30:00,1.18493,1.18502,1.18426,1.18432,1609100006.0
2005-11-09 20:35:00,1.18458,1.18481,1.18434,1.18462,1619500003.0
2005-11-09 20:40:00,1.1847,1.18528,1.1847,1.18528,1596600003.0
2005-11-09 20:45:00,1.18532,1.18532,1.1848,1.18486,1151100000.0
2005-11-09 20:50:00,1.18479,1.18479,1.18427,1.18435,1077700007.0
2005-11-09 20:55:00,1.18441,1.18446,1.18402,1.18427,1743700005.0
2005-11-09 21:00:00,1.18426,1.18433,1.18312,1.18362,2868600002.0
2005-11-09 21:05:00,1.18361,1.18361,1.18309,1.18339,1671600001.0
2005-11-09 21:10:00,1.18338,1.18346,1.1826,1.18301,1606800007.0
2005-11-09 21:15:00,1.18293,1.18321,1.18243,1.18321,597899994.0
2005-11-09 21:20:00,1.1833,1.1844,1.1833,1.1844,243100000.0
2005-11-09 21:25:00,1.1842,1.1842,1.18395,1.18395,868899998.0
2005-11-09 21:30:00,1.18403,1.18455,1.18403,1.18428,437799999.0
2005-11-09 21:35:00,1.18425,1.18429,1.1839,1.18393,639300004.0
2005-11-09 21:40:00,1.18386,1.18386,1.18336,1.18375,702299997.0
2005-11-09 21:45:00,1.18377,1.18415,1.18348,1.18401,697400004.0
2005-11-09 21:50:00,1.18397,1.1845,1.18394,1.18445,663900004.0
2005-11-09 21:55:00,1.18448,1.18462,1.1844,1.18456,384300000.0
2005-11-09 22:00:00,1.18458,1.18475,1.18444,1.1847,1038299995.0
2005-11-09 22:05:00,1.18472,1.1856,1.18472,1.18549,595400002.0
2005-11-09 22:10:00,1.1854,1.18543,1.18512,1.1854,428800003.0
2005-11-09 22:15:00,1.18545,1.18569,1.18531,1.18567,473800001.0
2005-11-09 22:20:00,1.18572,1.18579,1.18555,1.18573,795399999.0
2005-11-09 22:25:00,1.18572,1.18572,1.18552,1.18555,648800001.0
2005-11-09 22:30:00,1.18557,1.18605,1.18518,1.18605,619800002.0
2005-11-09 22:35:00,1.18619,1.18632,1.18591,1.18595,487800003.0
2005-11-09 22:40:00,1.18608,1.18619,1.18583,1.18585,679999997.0
2005-11-09 22:45:00,1.18585,1.186,1.18585,1.18595,347399994.0
2005-11-09 22:50:00,1.18602,1.1861,1.1855,1.18585,434799999.0
2005-11-09 22:55:00,1.18567,1.18598,1.18552,1.18575,781999995.0
2005-11-09 23:00:00,1.18532,1.18604,1.18532,1.1859,370700001.0
2005-11-09 23:05:00,1.18588,1.18603,1.1857,1.18595,576900002.0
2005-11-09 23:10:00,1.18558,1.18592,1.18551,1.18578,466399997.0
2005-11-09 23:15:00,1.18591,1.18595,1.1858,1.18582,295599996.0
2005-11-09 23:20:00,1.18576,1.18598,1.18546,1.1855,246700001.0
2005-11-09 23:25:00,1.18594,1.18599,1.18575,1.1859,502200000.0
2005-11-09 23:30:00,1.18588,1.18605,1.18568,1.18578,332099997.0
2005-11-09 23:35:00,1.1859,1.1861,1.18555,1.1861,368600000.0
2005-11-09 23:40:00,1.18607,1.1862,1.18601,1.18601,421999996.0
2005-11-09 23:45:00,1.18611,1.1863,1.1857,1.18625,515500001.0
2005-11-09 23:50:00,1.18635,1.18672,1.1863,1.18647,523900004.0
2005-11-09 23:55:00,1.18667,1.18675,1.18643,1.18648,286799999.0
2005-11-10 00:00:00,1.18658,1.18743,1.18613,1.18623,415800004.0
2005-11-10 00:05:00,1.18648,1.18668,1.18599,1.18645,670100000.0
2005-11-10 00:10:00,1.18595,1.18625,1.18518,1.18525,567300003.0
2005-11-10 00:15:00,1.18525,1.18595,1.18525,1.18572,598099999.0
2005-11-10 00:20:00,1.18572,1.18686,1.1854,1.18683,783200002.0
2005-11-10 00:25:00,1.1867,1.18674,1.18643,1.18659,529199997.0
2005-11-10 00:30:00,1.1865,1.18695,1.18633,1.18642,327600002.0
2005-11-10 00:35:00,1.18635,1.18665,1.18614,1.18628,483500006.0
2005-11-10 00:40:00,1.1864,1.18645,1.18584,1.18617,392800001.0
2005-11-10 00:45:00,1.18617,1.18617,1.1857,1.1857,340200004.0
2005-11-10 00:50:00,1.18566,1.18579,1.18535,1.18566,610700001.0
2005-11-10 00:55:00,1.18565,1.18572,1.18524,1.18544,458800004.0
2005-11-10 01:00:00,1.18541,1.18563,1.18513,1.18559,393300000.0
2005-11-10 01:05:00,1.18539,1.186,1.18511,1.18583,287500000.0
2005-11-10 01:10:00,1.18592,1.18592,1.18558,1.18565,248500002.0
2005-11-10 01:15:00,1.18576,1.18607,1.1856,1.18607,396099999.0
2005-11-10 01:20:00,1.18605,1.18611,1.18581,1.18596,193300000.0
2005-11-10 01:25:00,1.18575,1.18612,1.18563,1.186,404199996.0
2005-11-10 01:30:00,1.1861,1.18614,1.18567,1.18601,511899999.0
2005-11-10 01:35:00,1.18598,1.18611,1.18576,1.18608,377900000.0
2005-11-10 01:40:00,1.18576,1.18608,1.18568,1.18601,593999998.0
2005-11-10 01:45:00,1.18603,1.18633,1.18583,1.18622,367500002.0
2005-11-10 01:50:00,1.18617,1.18628,1.18585,1.18612,458599998.0
2005-11-10 01:55:00,1.18595,1.18624,1.18581,1.18617,460100000.0
2005-11-10 02:00:00,1.18613,1.1862,1.18563,1.18617,306199997.0
2005-11-10 02:05:00,1.18611,1.18623,1.18597,1.18615,341600001.0
2005-11-10 02:10:00,1.18618,1.18635,1.18592,1.18608,454700000.0
2005-11-10 02:15:00,1.18623,1.18628,1.18573,1.1862,486299999.0
2005-11-10 02:20:00,1.18625,1.18645,1.18596,1.18628,427699996.0
2005-11-10 02:25:00,1.18642,1.18647,1.18596,1.1864,437799998.0
2005-11-10 02:30:00,1.18648,1.18723,1.18648,1.18718,459199993.0
2005-11-10 02:35:00,1.18732,1.18748,1.1872,1.18722,380300002.0
2005-11-10 02:40:00,1.18725,1.18734,1.18702,1.18722,479899996.0
2005-11-10 02:45:00,1.18715,1.18735,1.18711,1.1873,383599999.0
2005-11-10 02:50:00,1.18728,1.18752,1.18705,1.18752,217700001.0
2005-11-10 02:55:00,1.18762,1.18762,1.18702,1.18716,400199999.0
2005-11-10 03:00:00,1.1873,1.18743,1.18708,1.18722,512500000.0
2005-11-10 03:05:00,1.18725,1.18732,1.1868,1.18712,470799997.0
2005-11-10 03:10:00,1.18721,1.1876,1.18721,1.18735,387999998.0
2005-11-10 03:15:00,1.18734,1.18744,1.18722,1.18724,364799996.0
2005-11-10 03:20:00,1.18725,1.18738,1.18668,1.18702,432800005.0
2005-11-10 03:25:00,1.18702,1.18726,1.18677,1.18713,572599998.0
2005-11-10 03:30:00,1.1872,1.18728,1.18687,1.18694,325799997.0
2005-11-10 03:35:00,1.18688,1.18734,1.18684,1.18716,376399999.0
2005-11-10 03:40:00,1.18712,1.18725,1.18665,1.18679,555400002.0
2005-11-10 03:45:00,1.18711,1.18712,1.18679,1.18696,510600000.0
2005-11-10 03:50:00,1.18698,1.18712,1.18675,1.1871,470299999.0
2005-11-10 03:55:00,1.1871,1.18715,1.18678,1.18678,500199999.0
2005-11-10 04:00:00,1.18708,1.18717,1.18698,1.18705,192999999.0
2005-11-10 04:05:00,1.18722,1.18725,1.18678,1.18723,424499997.0
2005-11-10 04:10:00,1.1869,1.18706,1.1866,1.18675,299900001.0
2005-11-10 04:15:00,1.18655,1.1869,1.18639,1.18639,626100007.0
2005-11-10 04:20:00,1.18645,1.18654,1.18626,1.18627,411000004.0
2005-11-10 04:25:00,1.18618,1.18618,1.18586,1.18598,280300001.0
2005-11-10 04:30:00,1.18608,1.18635,1.18594,1.1863,387099999.0
2005-11-10 04:35:00,1.18632,1.18635,1.18595,1.18619,305300001.0
2005-11-10 04:40:00,1.18628,1.1863,1.18588,1.18618,433600003.0
2005-11-10 04:45:00,1.18616,1.18638,1.186,1.18634,518400002.0
2005-11-10 04:50:00,1.18608,1.18646,1.18596,1.18631,394100000.0
2005-11-10 04:55:00,1.1858,1.1864,1.1858,1.18637,303900000.0
2005-11-10 05:00:00,1.18647,1.18677,1.18606,1.18664,411900002.0
2005-11-10 05:05:00,1.18666,1.18666,1.18629,1.18643,317900003.0
2005-11-10 05:10:00,1.18645,1.18669,1.18628,1.18659,582799998.0
2005-11-10 05:15:00,1.18658,1.18673,1.18615,1.18635,514700002.0
2005-11-10 05:20:00,1.18635,1.18665,1.18606,1.18606,427000001.0
2005-11-10 05:25:00,1.18655,1.18655,1.18598,1.18599,406499999.0
2005-11-10 05:30:00,1.18594,1.1861,1.18503,1.18576,651100001.0
2005-11-10 05:35:00,1.18593,1.18607,1.1856,1.18585,583000003.0
2005-11-10 05:40:00,1.18591,1.18603,1.18545,1.18574,340600000.0
2005-11-10 05:45:00,1.1858,1.18602,1.18557,1.18573,411000001.0
2005-11-10 05:50:00,1.18533,1.18581,1.18529,1.18574,501900002.0
2005-11-10 05:55:00,1.18567,1.18567,1.18495,1.18535,434400001.0
2005-11-10 06:00:00,1.18538,1.18586,1.1853,1.18576,435900002.0
2005-11-10 06:05:00,1.18587,1.18599,1.1857,1.18583,330399997.0
2005-11-10 06:10:00,1.18598,1.18598,1.18569,1.18578,413899998.0
2005-11-10 06:15:00,1.18578,1.18605,1.18545,1.1856,540300004.0
2005-11-10 06:20:00,1.1859,1.18612,1.18558,1.18586,263000000.0
2005-11-10 06:25:00,1.18597,1.18601,1.18553,1.18571,428700000.0
2005-11-10 06:30:00,1.18592,1.18665,1.18592,1.18653,210100001.0
2005-11-10 06:35:00,1.18645,1.18655,1.18592,1.18606,464300002.0
2005-11-10 06:40:00,1.18627,1.18632,1.1858,1.18603,483800002.0
2005-11-10 06:45:00,1.18607,1.18621,1.18587,1.18612,452200003.0
2005-11-10 06:50:00,1.1858,1.1861,1.18548,1.18569,382700002.0
2005-11-10 06:55:00,1.18615,1.18627,1.18581,1.18627,385900000.0
2005-11-10 07:00:00,1.1862,1.18642,1.18607,1.18635,507300005.0
2005-11-10 07:05:00,1.18627,1.1865,1.18601,1.18641,443699999.0
2005-11-10 07:10:00,1.18619,1.18676,1.18619,1.18659,288299998.0
2005-11-10 07:15:00,1.18638,1.18666,1.18628,1.18666,575699999.0
2005-11-10 07:20:00,1.1868,1.18709,1.1868,1.18692,190900002.0
2005-11-10 07:25:00,1.18684,1.18704,1.18662,1.18687,445500003.0
2005-11-10 07:30:00,1.18678,1.18691,1.18642,1.1867,352800000.0
2005-11-10 07:35:00,1.18642,1.18672,1.18641,1.18657,593200004.0
2005-11-10 07:40:00,1.18641,1.18674,1.1862,1.18637,610700003.0
2005-11-10 07:45:00,1.18653,1.18667,1.18623,1.18657,556800003.0
2005-11-10 07:50:00,1.18664,1.18664,1.18627,1.18632,604999997.0
2005-11-10 07:55:00,1.1866,1.18665,1.18612,1.18642,287099997.0
2005-11-10 08:00:00,1.1862,1.18655,1.18615,1.18655,599500004.0
2005-11-10 08:05:00,1.1865,1.18682,1.18612,1.18662,577900002.0
2005-11-10 08:10:00,1.1866,1.18677,1.18625,1.18665,500400000.0
2005-11-10 08:15:00,1.1866,1.18684,1.18628,1.18651,470100001.0
2005-11-10 08:20:00,1.18647,1.18683,1.18644,1.18682,459599998.0
2005-11-10 08:25:00,1.18673,1.18683,1.18648,1.1865,408900001.0
2005-11-10 08:30:00,1.18662,1.18685,1.18647,1.18683,469199997.0
2005-11-10 08:35:00,1.18685,1.18685,1.18651,1.1868,385600002.0
2005-11-10 08:40:00,1.18679,1.18685,1.18621,1.18625,607599999.0
2005-11-10 08:45:00,1.1866,1.18678,1.18622,1.18645,479100002.0
2005-11-10 08:50:00,1.18642,1.18685,1.18619,1.18685,555700003.0
2005-11-10 08:55:00,1.1868,1.18705,1.18673,1.18673,378700000.0
2005-11-10 09:00:00,1.18668,1.18675,1.18621,1.18645,488900001.0
2005-11-10 09:05:00,1.18644,1.1865,1.18606,1.18624,338200002.0
2005-11-10 09:10:00,1.18647,1.18647,1.18616,1.18616,260200003.0
2005-11-10 09:15:00,1.18605,1.18636,1.18592,1.18622,559499996.0
2005-11-10 09:20:00,1.18632,1.18681,1.18609,1.18655,341700001.0
2005-11-10 09:25:00,1.18664,1.18738,1.18664,1.18738,274300000.0
2005-11-10 09:30:00,1.18723,1.18728,1.18693,1.18696,326300003.0
2005-11-10 09:35:00,1.187,1.18739,1.187,1.18725,395490003.0
2005-11-10 09:40:00,1.18716,1.18719,1.18675,1.1868,304099996.0
2005-11-10 09:45:00,1.18675,1.18712,1.18671,1.1871,425899999.0
2005-11-10 09:50:00,1.18712,1.18729,1.18704,1.18709,358800000.0
2005-11-10 09:55:00,1.1871,1.18715,1.1869,1.18692,522300000.0
2005-11-10 10:00:00,1.18685,1.18711,1.18683,1.18685,478300005.0
2005-11-10 10:05:00,1.18687,1.18688,1.18645,1.18674,268600002.0
2005-11-10 10:10:00,1.1866,1.18714,1.18637,1.18703,439000001.0
2005-11-10 10:15:00,1.18707,1.18711,1.18666,1.18667,759300003.0
2005-11-10 10:20:00,1.18687,1.18727,1.18658,1.187,569200003.0
2005-11-10 10:25:00,1.18702,1.18715,1.18662,1.18708,559500006.0
2005-11-10 10:30:00,1.18707,1.18719,1.18675,1.1871,345499995.0
2005-11-10 10:35:00,1.18702,1.18727,1.18702,1.1872,699300001.0
2005-11-10 10:40:00,1.18705,1.18705,1.18688,1.187,357899999.0
2005-11-10 10:45:00,1.18701,1.18701,1.18663,1.18683,599700002.0
2005-11-10 10:50:00,1.18683,1.18701,1.1867,1.18695,443500001.0
2005-11-10 10:55:00,1.18693,1.1871,1.18683,1.18695,415700001.0
2005-11-10 11:00:00,1.18683,1.18709,1.18683,1.1869,443999998.0
2005-11-10 11:05:00,1.18703,1.1871,1.18657,1.1869,321000003.0
2005-11-10 11:10:00,1.1869,1.18722,1.18642,1.18642,466599997.0
2005-11-10 11:15:00,1.18683,1.18695,1.18656,1.18675,456200003.0
2005-11-10 11:20:00,1.18678,1.18681,1.18626,1.18642,464000005.0
2005-11-10 11:25:00,1.18665,1.18676,1.18601,1.1863,664900007.0
2005-11-10 11:30:00,1.18651,1.18682,1.18623,1.18678,573699998.0
2005-11-10 11:35:00,1.18677,1.18677,1.18655,1.18663,477800002.0
2005-11-10 11:40:00,1.1866,1.18665,1.18615,1.18657,523500000.0
2005-11-10 11:45:00,1.18665,1.18671,1.18617,1.18671,491600003.0
2005-11-10 11:50:00,1.18628,1.18684,1.18545,1.18545,594799998.0
2005-11-10 11:55:00,1.1855,1.18556,1.18524,1.18548,476999999.0
2005-11-10 12:00:00,1.18552,1.18552,1.18529,1.18548,377900001.0
2005-11-10 12:05:00,1.18555,1.18594,1.18555,1.18591,385500002.0
2005-11-10 12:10:00,1.18595,1.18603,1.18555,1.18555,484800001.0
2005-11-10 12:15:00,1.18555,1.18565,1.18553,1.1856,349300000.0
2005-11-10 12:20:00,1.1856,1.18565,1.18545,1.18553,422399997.0
2005-11-10 12:25:00,1.18557,1.18575,1.18551,1.18551,632100003.0
2005-11-10 12:30:00,1.18556,1.18624,1.18556,1.18605,431200003.0
2005-11-10 12:35:00,1.18615,1.18629,1.18605,1.1861,303700000.0
2005-11-10 12:40:00,1.18615,1.18622,1.18584,1.1861,571100003.0
2005-11-10 12:45:00,1.1861,1.18625,1.18596,1.18612,193800001.0
2005-11-10 12:50:00,1.18615,1.18649,1.186,1.18624,316600000.0
2005-11-10 12:55:00,1.18614,1.18619,1.18595,1.18618,311700000.0
2005-11-10 13:00:00,1.18607,1.18615,1.18575,1.18583,606400002.0
2005-11-10 13:05:00,1.18577,1.18606,1.18556,1.1859,615500008.0
2005-11-10 13:10:00,1.18592,1.18612,1.18577,1.1858,246200002.0
2005-11-10 13:15:00,1.18575,1.18609,1.18535,1.18578,414200005.0
2005-11-10 13:20:00,1.18588,1.1863,1.18558,1.1863,450000002.0
2005-11-10 13:25:00,1.1863,1.18658,1.18625,1.18635,296500000.0
2005-11-10 13:30:00,1.18642,1.18652,1.18633,1.18646,368799999.0
2005-11-10 13:35:00,1.1866,1.18666,1.18627,1.18627,428900001.0
2005-11-10 13:40:00,1.18616,1.18637,1.18605,1.18612,458999998.0
2005-11-10 13:45:00,1.18615,1.18625,1.18567,1.18567,312000003.0
2005-11-10 13:50:00,1.18568,1.18569,1.18512,1.18549,561999995.0
2005-11-10 13:55:00,1.18555,1.18561,1.18503,1.18558,455600007.0
2005-11-10 14:00:00,1.18562,1.18566,1.18536,1.1856,442400000.0
2005-11-10 14:05:00,1.18527,1.18566,1.18499,1.18538,145400000.0
2005-11-10 14:10:00,1.18537,1.18547,1.18504,1.18537,598599998.0
2005-11-10 14:15:00,1.18535,1.18588,1.18526,1.18588,327400006.0
2005-11-10 14:20:00,1.18591,1.187,1.18588,1.18697,448400000.0
2005-11-10 14:25:00,1.18692,1.18735,1.18685,1.18696,399500003.0
2005-11-10 14:30:00,1.18694,1.18732,1.18689,1.18721,498100006.0
2005-11-10 14:35:00,1.18717,1.18723,1.18695,1.18707,495100005.0
2005-11-10 14:40:00,1.18709,1.18714,1.18675,1.18687,363700002.0
2005-11-10 14:45:00,1.18673,1.18685,1.18632,1.1866,559699993.0
2005-11-10 14:50:00,1.18665,1.18671,1.1865,1.1866,451600005.0
2005-11-10 14:55:00,1.18667,1.18674,1.18654,1.1866,326899999.0
2005-11-10 15:00:00,1.1866,1.18717,1.1866,1.18703,471999999.0
2005-11-10 15:05:00,1.18689,1.18707,1.18673,1.18699,344800001.0
2005-11-10 15:10:00,1.18703,1.18715,1.18685,1.18685,546399996.0
2005-11-10 15:15:00,1.18701,1.18735,1.18696,1.18731,268600002.0
2005-11-10 15:20:00,1.1873,1.18747,1.18684,1.18693,552500005.0
2005-11-10 15:25:00,1.18701,1.18718,1.1868,1.18684,470500002.0
2005-11-10 15:30:00,1.18556,1.18556,1.18229,1.18243,365899999.0
2005-11-10 15:35:00,1.1822,1.18235,1.18055,1.18077,606400003.0
2005-11-10 15:40:00,1.18082,1.18243,1.18001,1.18236,488300002.0
2005-11-10 15:45:00,1.18236,1.18317,1.18196,1.18196,393199998.0
2005-11-10 15:50:00,1.18168,1.18324,1.18116,1.1832,482400001.0
2005-11-10 15:55:00,1.18303,1.18318,1.18254,1.18293,643400003.0
2005-11-10 16:00:00,1.18305,1.1833,1.18284,1.18315,396299996.0
2005-11-10 16:05:00,1.18313,1.18554,1.18304,1.1855,659700004.0
2005-11-10 16:10:00,1.18552,1.18552,1.18364,1.18375,443400002.0
2005-11-10 16:15:00,1.18385,1.18432,1.18343,1.18387,356900005.0
2005-11-10 16:20:00,1.18379,1.18396,1.18326,1.18387,356299998.0
2005-11-10 16:25:00,1.18383,1.18448,1.18373,1.18413,453500003.0
2005-11-10 16:30:00,1.18405,1.1844,1.18387,1.18407,490500006.0
2005-11-10 16:35:00,1.18408,1.18435,1.18363,1.18407,428799995.0
2005-11-10 16:40:00,1.18405,1.18551,1.18393,1.18515,435800002.0
2005-11-10 16:45:00,1.18511,1.18511,1.18451,1.18491,595999995.0
2005-11-10 16:50:00,1.18486,1.18491,1.18463,1.18463,477999996.0
2005-11-10 16:55:00,1.18465,1.18467,1.18388,1.18416,555600005.0
2005-11-10 17:00:00,1.18437,1.18669,1.18421,1.18529,595999997.0
2005-11-10 17:05:00,1.18503,1.18513,1.18442,1.1847,422399998.0
2005-11-10 17:10:00,1.1846,1.18628,1.18451,1.18549,591500003.0
2005-11-10 17:15:00,1.18553,1.18621,1.18536,1.18595,406700001.0
2005-11-10 17:20:00,1.18587,1.18683,1.18581,1.1867,508899999.0
2005-11-10 17:25:00,1.18663,1.18663,1.18611,1.18637,520800003.0
2005-11-10 17:30:00,1.18644,1.18777,1.18644,1.1868,439399996.0
2005-11-10 17:35:00,1.18684,1.18905,1.18684,1.18873,529400001.0
2005-11-10 17:40:00,1.18885,1.18905,1.18837,1.18869,401900001.0
2005-11-10 17:45:00,1.18865,1.18875,1.18832,1.18855,513000004.0
2005-11-10 17:50:00,1.1885,1.1885,1.18712,1.18746,348499996.0
2005-11-10 17:55:00,1.18745,1.18762,1.18725,1.18743,639300001.0
2005-11-10 18:00:00,1.18721,1.18729,1.18683,1.18695,3135000018.0
2005-11-10 18:05:00,1.1871,1.18723,1.18662,1.1871,4448790006.0
2005-11-10 18:10:00,1.18723,1.18804,1.18714,1.18766,2579600014.0
2005-11-10 18:15:00,1.18775,1.18852,1.18764,1.1884,3036300019.0
2005-11-10 18:20:00,1.18845,1.18845,1.188,1.188,2151600010.0
2005-11-10 18:25:00,1.18795,1.18817,1.1879,1.18817,2694700005.0
2005-11-10 18:30:00,1.18822,1.18834,1.18778,1.18779,2194900000.0
2005-11-10 18:35:00,1.18763,1.18763,1.18627,1.18627,1352600005.0
2005-11-10 18:40:00,1.18622,1.18757,1.18622,1.18757,2411890009.0
2005-11-10 18:45:00,1.18764,1.18856,1.18744,1.18856,1065800006.0
2005-11-10 18:50:00,1.18846,1.18846,1.18737,1.18758,1211900005.0
2005-11-10 18:55:00,1.18752,1.18756,1.18702,1.18734,1747300000.0
2005-11-10 19:00:00,1.18738,1.18755,1.18668,1.18685,1101000001.0
2005-11-10 19:05:00,1.18687,1.18728,1.18687,1.18724,2059800012.0
2005-11-10 19:10:00,1.18725,1.18725,1.18689,1.18722,1297700003.0
2005-11-10 19:15:00,1.18722,1.18759,1.18721,1.18735,1277090002.0
2005-11-10 19:20:00,1.18733,1.18786,1.18733,1.18742,725699996.0
2005-11-10 19:25:00,1.18741,1.18744,1.18707,1.18707,792599997.0
2005-11-10 19:30:00,1.18718,1.18727,1.18712,1.1872,653100003.0
2005-11-10 19:35:00,1.1872,1.18735,1.18705,1.18735,1106500005.0
2005-11-10 19:40:00,1.18733,1.18733,1.1871,1.18733,765100001.0
2005-11-10 19:45:00,1.18748,1.18785,1.18748,1.1878,640100007.0
2005-11-10 19:50:00,1.18781,1.18783,1.18729,1.18732,458000006.0
2005-11-10 19:55:00,1.18732,1.18739,1.18707,1.18707,772200000.0
2005-11-10 20:00:00,1.18713,1.18799,1.18713,1.18779,919499999.0
2005-11-10 20:05:00,1.18783,1.18805,1.1876,1.18771,892900002.0
2005-11-10 20:10:00,1.18785,1.18787,1.18744,1.18761,1322199993.0
2005-11-10 20:15:00,1.18762,1.18863,1.18731,1.18851,1696900005.0
2005-11-10 20:20:00,1.18855,1.18869,1.18836,1.18855,1897300001.0
2005-11-10 20:25:00,1.18854,1.18854,1.1882,1.18825,1663899999.0
2005-11-10 20:30:00,1.18823,1.18831,1.18768,1.18782,1336799994.0
2005-11-10 20:35:00,1.18785,1.18801,1.18772,1.18796,1141700003.0
2005-11-10 20:40:00,1.18795,1.18797,1.18757,1.18773,1813299994.0
2005-11-10 20:45:00,1.1877,1.18804,1.18757,1.18804,955800001.0
2005-11-10 20:50:00,1.18797,1.188,1.18777,1.18795,871700006.0
2005-11-10 20:55:00,1.18802,1.18803,1.1874,1.18765,1816299999.0
2005-11-10 21:00:00,1.18745,1.18748,1.18693,1.18713,2795500014.0
2005-11-10 21:05:00,1.18715,1.18727,1.18698,1.18725,1573299992.0
2005-11-10 21:10:00,1.18722,1.18722,1.18702,1.18707,1834200003.0
2005-11-10 21:15:00,1.18705,1.1874,1.18698,1.1872,533900002.0
2005-11-10 21:20:00,1.18707,1.18718,1.18681,1.18702,177100003.0
2005-11-10 21:25:00,1.18712,1.1879,1.18712,1.18785,822999998.0
2005-11-10 21:30:00,1.18786,1.18798,1.18772,1.18798,552800006.0
2005-11-10 21:35:00,1.18798,1.18824,1.18791,1.18793,776100006.0
2005-11-10 21:40:00,1.18793,1.18834,1.18783,1.18834,476900005.0
2005-11-10 21:45:00,1.18834,1.18867,1.18806,1.18864,584100000.0
2005-11-10 21:50:00,1.18863,1.18876,1.18831,1.18855,709899996.0
2005-11-10 21:55:00,1.18862,1.18941,1.18862,1.18922,568500002.0
2005-11-10 22:00:00,1.18925,1.18943,1.189,1.18937,859690004.0
2005-11-10 22:05:00,1.18942,1.18976,1.1892,1.18941,712699998.0
2005-11-10 22:10:00,1.18938,1.18957,1.18925,1.18931,499100001.0
2005-11-10 22:15:00,1.18923,1.19122,1.18894,1.19014,470299997.0
2005-11-10 22:20:00,1.18977,1.18977,1.18928,1.18952,664599998.0
2005-11-10 22:25:00,1.18953,1.19055,1.18947,1.1903,856800008.0
2005-11-10 22:30:00,1.1902,1.1902,1.18933,1.18945,645600001.0
2005-11-10 22:35:00,1.18943,1.18943,1.18895,1.18921,753599999.0
2005-11-10 22:40:00,1.18925,1.18937,1.18892,1.18903,659599998.0
2005-11-10 22:45:00,1.18909,1.18924,1.18889,1.18913,378000001.0
2005-11-10 22:50:00,1.18938,1.18966,1.18938,1.18963,511199999.0
2005-11-10 22:55:00,1.18966,1.18985,1.18933,1.18965,644299995.0
2005-11-10 23:00:00,1.18955,1.19017,1.18952,1.19012,525400007.0
2005-11-10 23:05:00,1.19012,1.1909,1.19012,1.19055,483700000.0
2005-11-10 23:10:00,1.1905,1.1911,1.19033,1.19075,404399998.0
2005-11-10 23:15:00,1.19122,1.1913,1.19063,1.19077,580300006.0
2005-11-10 23:20:00,1.19075,1.19104,1.19065,1.19097,305800003.0
2005-11-10 23:25:00,1.19113,1.19132,1.19109,1.19121,505400000.0
2005-11-10 23:30:00,1.1912,1.19125,1.1905,1.19067,357500000.0
2005-11-10 23:35:00,1.1905,1.19062,1.19039,1.1905,388600000.0
2005-11-10 23:40:00,1.19051,1.19101,1.19051,1.19058,431400004.0
2005-11-10 23:45:00,1.19094,1.19102,1.19055,1.19064,218799999.0
2005-11-10 23:50:00,1.19066,1.19069,1.19037,1.1904,301300003.0
2005-11-10 23:55:00,1.19035,1.19078,1.19032,1.19078,443599996.0
2005-11-11 00:00:00,1.19118,1.19131,1.1909,1.19126,522200004.0
2005-11-11 00:05:00,1.19132,1.19145,1.19077,1.19094,522400001.0
2005-11-11 00:10:00,1.19106,1.19113,1.19047,1.19095,511499999.0
2005-11-11 00:15:00,1.19092,1.19098,1.1906,1.1908,525399998.0
2005-11-11 00:20:00,1.19079,1.19104,1.19059,1.19063,466600002.0
2005-11-11 00:25:00,1.19055,1.19086,1.19043,1.19052,377800000.0
2005-11-11 00:30:00,1.19068,1.19068,1.19013,1.19062,582600006.0
2005-11-11 00:35:00,1.19048,1.19092,1.19032,1.19073,506999999.0
2005-11-11 00:40:00,1.19067,1.19078,1.19033,1.19033,472100005.0
2005-11-11 00:45:00,1.19032,1.19075,1.19027,1.19061,364899996.0
2005-11-11 00:50:00,1.19068,1.19086,1.19009,1.19053,523600003.0
2005-11-11 00:55:00,1.19049,1.19067,1.19018,1.19057,514300001.0
2005-11-11 01:00:00,1.1903,1.19066,1.19025,1.19058,679600005.0
2005-11-11 01:05:00,1.19035,1.19069,1.19015,1.19059,853290002.0
2005-11-11 01:10:00,1.19032,1.19088,1.19032,1.19035,239799998.0
2005-11-11 01:15:00,1.19048,1.19062,1.19017,1.19023,392100003.0
2005-11-11 01:20:00,1.19015,1.19047,1.18982,1.18982,294800003.0
2005-11-11 01:25:00,1.18989,1.18994,1.18948,1.18959,338199999.0
2005-11-11 01:30:00,1.1897,1.1899,1.18926,1.18935,255999999.0
2005-11-11 01:35:00,1.18945,1.18979,1.1894,1.18975,234599998.0
2005-11-11 01:40:00,1.1896,1.19012,1.18956,1.18967,288899999.0
2005-11-11 01:45:00,1.18966,1.18987,1.1895,1.1895,481200003.0
2005-11-11 01:50:00,1.18944,1.1897,1.18939,1.18966,346299999.0
2005-11-11 01:55:00,1.18958,1.19061,1.18946,1.19048,350600001.0
2005-11-11 02:00:00,1.19049,1.19055,1.19003,1.19047,676900000.0
2005-11-11 02:05:00,1.19052,1.19052,1.18954,1.18955,639800002.0
2005-11-11 02:10:00,1.18959,1.19,1.18959,1.1897,431100000.0
2005-11-11 02:15:00,1.1897,1.19003,1.1895,1.18981,606799995.0
2005-11-11 02:20:00,1.18965,1.18993,1.18955,1.18955,378000004.0
2005-11-11 02:25:00,1.18955,1.18999,1.18945,1.18956,464400006.0
2005-11-11 02:30:00,1.18962,1.18986,1.1895,1.18966,534900000.0
2005-11-11 02:35:00,1.18997,1.19005,1.18946,1.18962,322900001.0
2005-11-11 02:40:00,1.18962,1.18979,1.18945,1.1896,338699995.0
2005-11-11 02:45:00,1.18925,1.18967,1.18925,1.18955,389300000.0
2005-11-11 02:50:00,1.18926,1.18928,1.18889,1.1891,176900000.0
2005-11-11 02:55:00,1.18915,1.18943,1.18894,1.18903,386400002.0
2005-11-11 03:00:00,1.1891,1.18951,1.189,1.18924,625499998.0
2005-11-11 03:05:00,1.1895,1.1896,1.18898,1.18917,371000005.0
2005-11-11 03:10:00,1.18912,1.18937,1.18894,1.18894,507300001.0
2005-11-11 03:15:00,1.18895,1.18932,1.18892,1.18916,243400000.0
2005-11-11 03:20:00,1.18905,1.18938,1.18893,1.189,265200000.0
2005-11-11 03:25:00,1.189,1.18946,1.18895,1.18946,477800005.0
2005-11-11 03:30:00,1.18952,1.18952,1.18891,1.18928,440400004.0
2005-11-11 03:35:00,1.18921,1.18955,1.18908,1.1891,613800006.0
2005-11-11 03:40:00,1.18903,1.1893,1.18902,1.18909,378999996.0
2005-11-11 03:45:00,1.18907,1.18929,1.1889,1.18905,607399998.0
2005-11-11 03:50:00,1.18893,1.18949,1.1889,1.1891,632399998.0
2005-11-11 03:55:00,1.1891,1.18949,1.189,1.18936,415900005.0
2005-11-11 04:00:00,1.18927,1.18937,1.18888,1.18888,382799997.0
2005-11-11 04:05:00,1.18917,1.18919,1.18888,1.18911,245300002.0
2005-11-11 04:10:00,1.18912,1.18938,1.18905,1.18927,497500006.0
2005-11-11 04:15:00,1.18937,1.18968,1.18912,1.18937,116200000.0
2005-11-11 04:20:00,1.18933,1.18977,1.18921,1.18973,508900009.0
2005-11-11 04:25:00,1.18956,1.18976,1.18902,1.18949,432600000.0
2005-11-11 04:30:00,1.18943,1.1898,1.1893,1.18946,613499995.0
2005-11-11 04:35:00,1.18942,1.18966,1.18935,1.18941,424600004.0
2005-11-11 04:40:00,1.18935,1.18966,1.18915,1.1896,495999998.0
2005-11-11 04:45:00,1.18951,1.18962,1.18894,1.18905,637400001.0
2005-11-11 04:50:00,1.18902,1.18932,1.1889,1.1891,547100005.0
2005-11-11 04:55:00,1.18931,1.18946,1.18902,1.18907,603999998.0
2005-11-11 05:00:00,1.1891,1.18948,1.189,1.1891,390400003.0
2005-11-11 05:05:00,1.1891,1.1893,1.1889,1.189,274100003.0
2005-11-11 05:10:00,1.18887,1.18941,1.18887,1.18916,693100001.0
2005-11-11 05:15:00,1.1891,1.18966,1.1891,1.18932,417489998.0
2005-11-11 05:20:00,1.1898,1.1898,1.18935,1.18952,367100004.0
2005-11-11 05:25:00,1.18949,1.18977,1.18937,1.18953,523300000.0
2005-11-11 05:30:00,1.18949,1.18992,1.1894,1.18953,438600000.0
2005-11-11 05:35:00,1.18964,1.18965,1.18926,1.18949,453999997.0
2005-11-11 05:40:00,1.18967,1.18973,1.18902,1.18929,294000003.0
2005-11-11 05:45:00,1.1894,1.18955,1.18878,1.1888,342000004.0
2005-11-11 05:50:00,1.18882,1.18947,1.18866,1.18947,470300002.0
2005-11-11 05:55:00,1.18939,1.18939,1.18881,1.18898,544299997.0
2005-11-11 06:00:00,1.18893,1.18925,1.18877,1.18901,412600002.0
2005-11-11 06:05:00,1.18922,1.1894,1.18874,1.18898,536700003.0
2005-11-11 06:10:00,1.18904,1.18947,1.18882,1.1894,463500004.0
2005-11-11 06:15:00,1.18926,1.18942,1.18889,1.1891,597200001.0
2005-11-11 06:20:00,1.18867,1.1892,1.18853,1.189,565999999.0
2005-11-11 06:25:00,1.18918,1.18951,1.18895,1.18908,342599999.0
2005-11-11 06:30:00,1.18884,1.18915,1.18862,1.1891,465700004.0
2005-11-11 06:35:00,1.18892,1.18915,1.18867,1.189,502399996.0
2005-11-11 06:40:00,1.18903,1.18903,1.1885,1.18885,414600004.0
2005-11-11 06:45:00,1.18865,1.18887,1.18847,1.18871,560899997.0
2005-11-11 06:50:00,1.18871,1.18905,1.18849,1.1889,401900001.0
2005-11-11 06:55:00,1.18895,1.18895,1.18841,1.18848,484299995.0
2005-11-11 07:00:00,1.18885,1.189,1.18852,1.189,632800006.0
2005-11-11 07:05:00,1.18896,1.18927,1.1888,1.18922,245900003.0
2005-11-11 07:10:00,1.1893,1.18933,1.18899,1.18907,282900003.0
2005-11-11 07:15:00,1.18905,1.18908,1.18845,1.18872,337700002.0
2005-11-11 07:20:00,1.18899,1.18908,1.18863,1.18895,363700000.0
2005-11-11 07:25:00,1.18875,1.18906,1.18847,1.18906,449099998.0
2005-11-11 07:30:00,1.18905,1.18907,1.1884,1.18865,340000001.0
2005-11-11 07:35:00,1.18867,1.1889,1.1884,1.18887,528900007.0
2005-11-11 07:40:00,1.18859,1.18895,1.18842,1.18863,349000006.0
2005-11-11 07:45:00,1.18883,1.18897,1.18858,1.1889,263399998.0
2005-11-11 07:50:00,1.1888,1.18887,1.18841,1.18864,494700007.0
2005-11-11 07:55:00,1.18892,1.18912,1.18823,1.18851,524200006.0
2005-11-11 08:00:00,1.18851,1.18893,1.18847,1.18893,323600005.0
2005-11-11 08:05:00,1.1889,1.18893,1.18832,1.18832,479500000.0
2005-11-11 08:10:00,1.18842,1.1889,1.18822,1.18887,513399997.0
2005-11-11 08:15:00,1.18856,1.18884,1.18832,1.18843,519600007.0
2005-11-11 08:20:00,1.1889,1.1889,1.1884,1.18888,368300000.0
2005-11-11 08:25:00,1.18885,1.18885,1.18809,1.18826,410700001.0
2005-11-11 08:30:00,1.18813,1.18862,1.18802,1.18844,620000006.0
2005-11-11 08:35:00,1.18852,1.18857,1.18815,1.18838,398900002.0
2005-11-11 08:40:00,1.18837,1.18845,1.18796,1.18821,451699997.0
2005-11-11 08:45:00,1.18813,1.18869,1.18808,1.18869,227099993.0
2005-11-11 08:50:00,1.18877,1.18885,1.18834,1.18868,448600000.0
2005-11-11 08:55:00,1.18833,1.18879,1.18807,1.18807,653400001.0
2005-11-11 09:00:00,1.18837,1.18854,1.18814,1.18854,247500001.0
2005-11-11 09:05:00,1.18853,1.18853,1.18784,1.18784,341799998.0
2005-11-11 09:10:00,1.18783,1.18825,1.18777,1.18805,333000004.0
2005-11-11 09:15:00,1.18798,1.18807,1.18784,1.18784,442200002.0
2005-11-11 09:20:00,1.1879,1.18791,1.18765,1.18765,315900004.0
2005-11-11 09:25:00,1.18771,1.18779,1.18754,1.18772,252600002.0
2005-11-11 09:30:00,1.18771,1.18783,1.18764,1.18765,219099995.0
2005-11-11 09:35:00,1.18771,1.18782,1.18752,1.18762,322100001.0
2005-11-11 09:40:00,1.1876,1.18777,1.18754,1.1877,248000001.0
2005-11-11 09:45:00,1.18767,1.1878,1.18741,1.18741,272000000.0
2005-11-11 09:50:00,1.18755,1.1878,1.18755,1.18775,268600001.0
2005-11-11 09:55:00,1.1878,1.18785,1.18762,1.18764,365400001.0
2005-11-11 10:00:00,1.18758,1.18781,1.18718,1.18751,589700004.0
2005-11-11 10:05:00,1.18781,1.18835,1.18776,1.18835,249499998.0
2005-11-11 10:10:00,1.18845,1.18899,1.18823,1.18838,440299997.0
2005-11-11 10:15:00,1.18849,1.18954,1.18828,1.18895,639499998.0
2005-11-11 10:20:00,1.18888,1.18945,1.18886,1.1894,455500001.0
2005-11-11 10:25:00,1.18937,1.18983,1.18925,1.18983,456800003.0
2005-11-11 10:30:00,1.18985,1.1899,1.18951,1.18953,366299998.0
2005-11-11 10:35:00,1.18942,1.18955,1.18864,1.18864,596600000.0
2005-11-11 10:40:00,1.18853,1.18932,1.18804,1.18928,463099999.0
2005-11-11 10:45:00,1.18935,1.18943,1.18917,1.18943,428099999.0
2005-11-11 10:50:00,1.18942,1.18945,1.18912,1.18923,378999998.0
2005-11-11 10:55:00,1.189,1.18912,1.18892,1.18892,372200002.0
2005-11-11 11:00:00,1.18883,1.18936,1.18883,1.18936,543200001.0
2005-11-11 11:05:00,1.18938,1.18954,1.18932,1.18949,362299997.0
2005-11-11 11:10:00,1.18947,1.18965,1.18936,1.18952,634000000.0
2005-11-11 11:15:00,1.18953,1.18965,1.18945,1.18945,422199999.0
2005-11-11 11:20:00,1.18948,1.18955,1.18933,1.1895,334400004.0
2005-11-11 11:25:00,1.18927,1.18955,1.18892,1.18933,558399999.0
2005-11-11 11:30:00,1.18943,1.18968,1.1894,1.18955,629999995.0
2005-11-11 11:35:00,1.1896,1.18978,1.18945,1.18978,383900004.0
2005-11-11 11:40:00,1.18978,1.18994,1.18962,1.18974,586499999.0
2005-11-11 11:45:00,1.18972,1.18982,1.18961,1.18965,359100002.0
2005-11-11 11:50:00,1.18971,1.19036,1.1897,1.19036,594399999.0
2005-11-11 11:55:00,1.19052,1.19093,1.19052,1.19054,445000006.0
2005-11-11 12:00:00,1.19051,1.19051,1.19022,1.19038,350600002.0
2005-11-11 12:05:00,1.1904,1.19045,1.1902,1.1903,549400002.0
2005-11-11 12:10:00,1.1903,1.1905,1.19025,1.19025,567000002.0
2005-11-11 12:15:00,1.19025,1.19033,1.19006,1.19012,373699998.0
2005-11-11 12:20:00,1.19007,1.19007,1.18973,1.19002,375900004.0
2005-11-11 12:25:00,1.19007,1.19022,1.18991,1.18991,482800002.0
2005-11-11 12:30:00,1.18984,1.18991,1.18945,1.18945,396200002.0
2005-11-11 12:35:00,1.18952,1.18979,1.18931,1.18975,391100000.0
2005-11-11 12:40:00,1.18982,1.18987,1.18955,1.18987,475900003.0
2005-11-11 12:45:00,1.18989,1.18995,1.1897,1.18982,255599999.0
2005-11-11 12:50:00,1.18985,1.18994,1.18969,1.18977,194599999.0
2005-11-11 12:55:00,1.18975,1.18988,1.18975,1.18988,254000003.0
2005-11-11 13:00:00,1.1898,1.19,1.18966,1.18985,302100001.0
2005-11-11 13:05:00,1.1898,1.19026,1.18974,1.1902,452400003.0
2005-11-11 13:10:00,1.1902,1.19027,1.19007,1.19013,263099996.0
2005-11-11 13:15:00,1.19005,1.19015,1.19005,1.1901,147099999.0
2005-11-11 13:20:00,1.19008,1.19018,1.18993,1.19005,421000000.0
2005-11-11 13:25:00,1.19,1.19035,1.18995,1.19025,343799998.0
2005-11-11 13:30:00,1.19033,1.19057,1.19012,1.19043,342999999.0
2005-11-11 13:35:00,1.19055,1.19075,1.19015,1.19015,280900005.0
2005-11-11 13:40:00,1.19001,1.19025,1.18972,1.19012,591200000.0
2005-11-11 13:45:00,1.19015,1.19103,1.19,1.19095,430699993.0
2005-11-11 13:50:00,1.19095,1.19095,1.19035,1.1904,333800000.0
2005-11-11 13:55:00,1.19039,1.19081,1.19039,1.19069,545900001.0
2005-11-11 14:00:00,1.1907,1.19111,1.19061,1.1911,398299996.0
2005-11-11 14:05:00,1.19107,1.19119,1.19063,1.19065,357199997.0
2005-11-11 14:10:00,1.19075,1.19075,1.1904,1.1904,510800007.0
2005-11-11 14:15:00,1.19035,1.19063,1.19035,1.19059,283900005.0
2005-11-11 14:20:00,1.19064,1.19087,1.19064,1.1908,411300002.0
2005-11-11 14:25:00,1.19071,1.19075,1.19057,1.1907,324900003.0
2005-11-11 14:30:00,1.1907,1.19087,1.19063,1.19073,341900006.0
2005-11-11 14:35:00,1.19084,1.1911,1.19052,1.19087,491200004.0
2005-11-11 14:40:00,1.19078,1.19107,1.19078,1.19097,196100001.0
2005-11-11 14:45:00,1.19101,1.19111,1.19078,1.19091,388600005.0
2005-11-11 14:50:00,1.19105,1.19105,1.1909,1.191,356600000.0
2005-11-11 14:55:00,1.19105,1.19109,1.19095,1.19103,340499995.0
2005-11-11 15:00:00,1.19102,1.1911,1.19095,1.191,303399998.0
2005-11-11 15:05:00,1.191,1.19126,1.19093,1.19126,308800001.0
2005-11-11 15:10:00,1.1913,1.19158,1.19129,1.19138,489200004.0
2005-11-11 15:15:00,1.19151,1.19216,1.19143,1.19197,327400003.0
2005-11-11 15:20:00,1.19205,1.19229,1.19162,1.19172,309199999.0
2005-11-11 15:25:00,1.19172,1.19197,1.19146,1.19154,446700001.0
2005-11-11 15:30:00,1.1915,1.19207,1.19132,1.19178,462200003.0
2005-11-11 15:35:00,1.19176,1.1918,1.19137,1.19148,402000001.0
2005-11-11 15:40:00,1.19157,1.19183,1.1914,1.19183,272400003.0
2005-11-11 15:45:00,1.19181,1.19228,1.19178,1.19228,423700002.0
2005-11-11 15:50:00,1.19245,1.19252,1.19217,1.1922,342600001.0
2005-11-11 15:55:00,1.19211,1.19216,1.19161,1.19183,533600005.0
2005-11-11 16:00:00,1.19174,1.19215,1.19159,1.19205,495199998.0
2005-11-11 16:05:00,1.19206,1.19221,1.19179,1.19195,485899999.0
2005-11-11 16:10:00,1.19198,1.19199,1.19172,1.19172,417000003.0
2005-11-11 16:15:00,1.19176,1.19213,1.19162,1.19162,363900000.0
2005-11-11 16:20:00,1.19155,1.19181,1.19146,1.19147,407399998.0
2005-11-11 16:25:00,1.19151,1.1919,1.1915,1.19188,348400000.0
2005-11-11 16:30:00,1.19203,1.19215,1.1918,1.1918,308799997.0
2005-11-11 16:35:00,1.19184,1.19201,1.19174,1.19192,320100000.0
2005-11-11 16:40:00,1.19184,1.19187,1.1913,1.1917,332699994.0
2005-11-11 16:45:00,1.19174,1.19185,1.19112,1.19112,478800001.0
2005-11-11 16:50:00,1.19097,1.19097,1.19038,1.19077,371800005.0
2005-11-11 16:55:00,1.19078,1.19106,1.19072,1.19088,311000000.0
2005-11-11 17:00:00,1.19095,1.19119,1.19087,1.19113,433700000.0
2005-11-11 17:05:00,1.19103,1.19128,1.19099,1.19102,588399997.0
2005-11-11 17:10:00,1.19095,1.19112,1.19086,1.19091,282500001.0
2005-11-11 17:15:00,1.19084,1.19084,1.18951,1.18951,351200000.0
2005-11-11 17:20:00,1.18939,1.18987,1.18889,1.18889,453900005.0
2005-11-11 17:25:00,1.18891,1.1892,1.18891,1.1892,185999997.0
2005-11-11 17:30:00,1.18923,1.1903,1.18923,1.1903,272300003.0
2005-11-11 17:35:00,1.19025,1.19081,1.19023,1.1908,470699997.0
2005-11-11 17:40:00,1.19092,1.19165,1.19092,1.19165,258900000.0
2005-11-11 17:45:00,1.19141,1.19141,1.19006,1.1902,277200001.0
2005-11-11 17:50:00,1.1903,1.19057,1.19013,1.19052,436400000.0
2005-11-11 17:55:00,1.19052,1.19066,1.19028,1.19058,454299999.0
2005-11-11 18:00:00,1.19056,1.19059,1.19039,1.19045,2809700018.0
2005-11-11 18:05:00,1.19056,1.19174,1.19056,1.19088,3815700010.0
2005-11-11 18:10:00,1.19092,1.19125,1.1908,1.1912,2547300017.0
2005-11-11 18:15:00,1.19114,1.19128,1.19088,1.19112,2900800005.0
2005-11-11 18:20:00,1.19115,1.19141,1.191,1.19134,2060700002.0
2005-11-11 18:25:00,1.19115,1.19125,1.1911,1.1912,2757200006.0
2005-11-11 18:30:00,1.1912,1.19134,1.19107,1.19134,2813700014.0
2005-11-11 18:35:00,1.19135,1.19139,1.1912,1.19132,1395999997.0
2005-11-11 18:40:00,1.1913,1.19155,1.19116,1.19144,2309000001.0
2005-11-11 18:45:00,1.19149,1.1916,1.19083,1.19129,1069699999.0
2005-11-11 18:50:00,1.1913,1.19143,1.19111,1.19135,1076500006.0
2005-11-11 18:55:00,1.19133,1.19149,1.19125,1.19139,1729399995.0
2005-11-11 19:00:00,1.19139,1.19151,1.19113,1.19115,1493899998.0
2005-11-11 19:05:00,1.19117,1.19135,1.19117,1.19125,2116299997.0
2005-11-11 19:10:00,1.1913,1.1913,1.19103,1.19115,1171800006.0
2005-11-11 19:15:00,1.19112,1.19121,1.19008,1.19027,1623400003.0
2005-11-11 19:20:00,1.1903,1.1903,1.18969,1.18982,623600000.0
2005-11-11 19:25:00,1.18976,1.19001,1.18963,1.19,854500009.0
2005-11-11 19:30:00,1.19005,1.19005,1.18955,1.1898,663299999.0
2005-11-11 19:35:00,1.18973,1.18973,1.18942,1.1895,1227200002.0
2005-11-11 19:40:00,1.18955,1.18961,1.18941,1.18953,955300000.0
2005-11-11 19:45:00,1.18949,1.18949,1.18912,1.18927,388500003.0
2005-11-11 19:50:00,1.18932,1.18947,1.18929,1.1894,338499999.0
2005-11-11 19:55:00,1.18942,1.18948,1.1893,1.18935,909600002.0
2005-11-11 20:00:00,1.18942,1.19011,1.18942,1.18966,929499998.0
2005-11-11 20:05:00,1.18963,1.19015,1.18956,1.18993,1028600009.0
2005-11-11 20:10:00,1.18992,1.19,1.18985,1.1899,1298800007.0
2005-11-11 20:15:00,1.18995,1.18998,1.18982,1.18993,1763600014.0
2005-11-11 20:20:00,1.18992,1.18998,1.18957,1.18985,1897800005.0
2005-11-11 20:25:00,1.1899,1.19015,1.18982,1.18997,1649700010.0
2005-11-11 20:30:00,1.18993,1.19033,1.18982,1.19033,1191590002.0
2005-11-11 20:35:00,1.19035,1.19035,1.19012,1.19025,1613090005.0
2005-11-11 20:40:00,1.19025,1.19054,1.1901,1.19054,1642099996.0
2005-11-11 20:45:00,1.19057,1.19078,1.19055,1.19065,1035100003.0
2005-11-11 20:50:00,1.1906,1.19088,1.19055,1.19075,994400010.0
2005-11-11 20:55:00,1.19086,1.19106,1.19085,1.19097,1761290007.0
2005-11-11 21:00:00,1.19085,1.19102,1.1908,1.19102,3108800008.0
2005-11-11 21:05:00,1.19107,1.19136,1.19101,1.19128,1802099994.0
2005-11-11 21:10:00,1.19132,1.19132,1.19109,1.19127,1738800010.0
2005-11-11 21:15:00,1.19125,1.19135,1.19071,1.19125,436700000.0
2005-11-11 21:20:00,1.19122,1.19122,1.19065,1.191,354199998.0
2005-11-11 21:25:00,1.19111,1.19122,1.19068,1.19068,798200001.0
2005-11-11 21:30:00,1.1907,1.19075,1.19063,1.1907,573899997.0
2005-11-11 21:35:00,1.1907,1.19077,1.19055,1.1906,643300004.0
2005-11-11 21:40:00,1.19058,1.19058,1.19032,1.1904,776599995.0
2005-11-11 21:45:00,1.19042,1.19066,1.19042,1.19048,749799998.0
2005-11-11 21:50:00,1.18996,1.1905,1.18993,1.19015,733600010.0
2005-11-11 21:55:00,1.1902,1.19027,1.18989,1.18995,228700000.0
2005-11-11 22:00:00,1.18984,1.18984,1.18955,1.1896,1178899997.0
2005-11-11 22:05:00,1.1896,1.18965,1.18955,1.18965,603500009.0
2005-11-11 22:10:00,1.18965,1.18965,1.18947,1.18952,568200004.0
2005-11-11 22:15:00,1.18958,1.18995,1.1895,1.18973,392800000.0
2005-11-11 22:20:00,1.1898,1.19038,1.1898,1.19038,642200004.0
2005-11-11 22:25:00,1.1904,1.19043,1.19009,1.19009,920000006.0
2005-11-11 22:30:00,1.18992,1.1901,1.18955,1.1896,726799995.0
2005-11-11 22:35:00,1.18965,1.18972,1.18952,1.18955,568599997.0
2005-11-11 22:40:00,1.18965,1.18965,1.18925,1.18925,605800007.0
2005-11-11 22:45:00,1.18924,1.18939,1.18903,1.18905,350499997.0
2005-11-11 22:50:00,1.18914,1.18942,1.18898,1.18925,716500001.0
2005-11-11 22:55:00,1.1893,1.18942,1.18902,1.18923,621800001.0
2005-11-11 23:00:00,1.1892,1.18955,1.1892,1.1895,345100000.0
2005-11-11 23:05:00,1.1895,1.18996,1.18939,1.18996,566600000.0
2005-11-11 23:10:00,1.19007,1.19016,1.1894,1.18952,367400003.0
2005-11-11 23:15:00,1.18923,1.18956,1.18921,1.1895,376100000.0
2005-11-11 23:20:00,1.18933,1.18974,1.18915,1.1894,385899997.0
2005-11-11 23:25:00,1.18964,1.18974,1.18951,1.18963,438000001.0
2005-11-11 23:30:00,1.18964,1.18975,1.18905,1.18945,243300001.0
2005-11-11 23:35:00,1.1893,1.18954,1.18919,1.18946,409600000.0
2005-11-11 23:40:00,1.18944,1.18953,1.1893,1.18946,479100001.0
2005-11-11 23:45:00,1.18958,1.18961,1.1893,1.18934,476099998.0
2005-11-11 23:50:00,1.18918,1.18945,1.18904,1.18915,384300004.0
2005-11-11 23:55:00,1.18895,1.18917,1.18882,1.18908,308599999.0
2005-11-14 00:00:00,1.1903,1.1904,1.1903,1.1904,236099999.0
2005-11-14 00:05:00,1.1907,1.1907,1.1904,1.1904,472199998.0
2005-11-14 00:10:00,1.1903,1.1908,1.1903,1.1907,472199998.0
2005-11-14 00:15:00,1.1906,1.1908,1.1904,1.1907,944399996.0
2005-11-14 00:25:00,1.1908,1.1911,1.1908,1.1909,708299997.0
2005-11-14 00:30:00,1.1909,1.1909,1.1903,1.1907,1180499995.0
2005-11-14 00:35:00,1.1908,1.1908,1.1905,1.1907,472199998.0
2005-11-14 00:45:00,1.1906,1.1907,1.1902,1.1906,944399996.0
2005-11-14 00:50:00,1.1906,1.1907,1.1904,1.1904,708299997.0
2005-11-14 00:55:00,1.1907,1.1908,1.1902,1.1903,944399996.0
2005-11-14 01:00:00,1.1903,1.1905,1.19,1.1902,944399996.0
2005-11-14 01:05:00,1.1901,1.1902,1.1898,1.1898,944399996.0
2005-11-14 01:10:00,1.19,1.1904,1.1898,1.19,944399996.0
2005-11-14 01:15:00,1.1903,1.1905,1.19,1.1905,944399996.0
2005-11-14 01:20:00,1.1906,1.1906,1.1902,1.1905,944399996.0
2005-11-14 01:25:00,1.1904,1.1906,1.1904,1.1904,708299997.0
2005-11-14 01:30:00,1.1906,1.191,1.1904,1.1909,1180499995.0
2005-11-14 01:35:00,1.1908,1.1914,1.1908,1.1911,944399996.0
2005-11-14 01:40:00,1.1915,1.1915,1.1911,1.1911,708299997.0
2005-11-14 01:45:00,1.1912,1.1912,1.1911,1.1912,708299997.0
2005-11-14 01:50:00,1.1911,1.1915,1.1911,1.1915,1180499995.0
2005-11-14 01:55:00,1.1913,1.1918,1.1913,1.1915,1180499995.0
2005-11-14 02:00:00,1.19003,1.19022,1.18967,1.18987,619599998.0
2005-11-14 02:05:00,1.18922,1.19005,1.18919,1.18985,511700003.0
2005-11-14 02:10:00,1.18993,1.19008,1.18958,1.1897,507000000.0
2005-11-14 02:15:00,1.18982,1.19033,1.18952,1.1903,227799999.0
2005-11-14 02:20:00,1.1903,1.19061,1.19019,1.19027,444899998.0
2005-11-14 02:25:00,1.18995,1.19049,1.18995,1.1902,378900002.0
2005-11-14 02:30:00,1.19051,1.1909,1.19022,1.1909,607199999.0
2005-11-14 02:35:00,1.19095,1.1912,1.19085,1.19098,313900004.0
2005-11-14 02:40:00,1.19123,1.1913,1.19092,1.19092,287499994.0
2005-11-14 02:45:00,1.19115,1.19116,1.19066,1.19094,467499996.0
2005-11-14 02:50:00,1.19122,1.19159,1.19122,1.19151,602900005.0
2005-11-14 02:55:00,1.19151,1.19162,1.19141,1.19153,189000004.0
2005-11-14 03:00:00,1.19125,1.19182,1.19119,1.19153,543899996.0
2005-11-14 03:05:00,1.19156,1.19163,1.19145,1.19158,365100000.0
2005-11-14 03:10:00,1.19161,1.19185,1.19152,1.19152,305100001.0
2005-11-14 03:15:00,1.1914,1.19181,1.19135,1.19157,540800003.0
2005-11-14 03:20:00,1.1917,1.19175,1.19143,1.19167,519199998.0
2005-11-14 03:25:00,1.1917,1.19178,1.19147,1.1917,482300002.0
2005-11-14 03:30:00,1.19137,1.1918,1.19137,1.19165,387200004.0
2005-11-14 03:35:00,1.19144,1.19175,1.19123,1.1917,297999999.0
2005-11-14 03:40:00,1.19147,1.19158,1.19119,1.19123,371299995.0
2005-11-14 03:45:00,1.19122,1.19163,1.19122,1.19155,617500000.0
2005-11-14 03:50:00,1.1912,1.1916,1.1912,1.1914,397300002.0
2005-11-14 03:55:00,1.1914,1.19157,1.19113,1.19127,175900001.0
2005-11-14 04:00:00,1.19127,1.19165,1.19111,1.19155,413400000.0
2005-11-14 04:05:00,1.1916,1.19164,1.19134,1.19152,357899999.0
2005-11-14 04:10:00,1.19158,1.1916,1.19123,1.19147,599000005.0
2005-11-14 04:15:00,1.1913,1.19178,1.19122,1.19158,232600000.0
2005-11-14 04:20:00,1.19185,1.19185,1.19127,1.19172,561600000.0
2005-11-14 04:25:00,1.19164,1.19184,1.19133,1.19158,278799999.0
2005-11-14 04:30:00,1.19178,1.19184,1.19126,1.1918,613600009.0
2005-11-14 04:35:00,1.19182,1.19191,1.19144,1.1916,365100004.0
2005-11-14 04:40:00,1.19147,1.1918,1.19129,1.19168,429100000.0
2005-11-14 04:45:00,1.19171,1.19187,1.19142,1.19157,402299997.0
2005-11-14 04:50:00,1.19179,1.19192,1.19145,1.1915,315299997.0
2005-11-14 04:55:00,1.19148,1.1916,1.19072,1.19072,535100006.0
2005-11-14 05:00:00,1.19081,1.19111,1.19045,1.19108,463400004.0
2005-11-14 05:05:00,1.19089,1.19111,1.19065,1.19087,261100002.0
2005-11-14 05:10:00,1.19088,1.1913,1.1908,1.1912,488800008.0
2005-11-14 05:15:00,1.1911,1.19128,1.1908,1.19088,526300001.0
2005-11-14 05:20:00,1.19128,1.19128,1.19091,1.19095,208299999.0
2005-11-14 05:25:00,1.19077,1.19098,1.19063,1.19098,488000003.0
2005-11-14 05:30:00,1.19092,1.19101,1.19025,1.19025,338600003.0
2005-11-14 05:35:00,1.19025,1.19043,1.19014,1.19038,312099998.0
2005-11-14 05:40:00,1.19029,1.19047,1.19007,1.19007,397800004.0
2005-11-14 05:45:00,1.19034,1.19054,1.19019,1.19039,486400000.0
2005-11-14 05:50:00,1.19031,1.19055,1.19006,1.19008,673400001.0
2005-11-14 05:55:00,1.19022,1.19066,1.18997,1.19055,346599998.0
2005-11-14 06:00:00,1.19058,1.19113,1.19055,1.1909,395199998.0
2005-11-14 06:05:00,1.19103,1.1911,1.19087,1.19094,364000000.0
2005-11-14 06:10:00,1.19111,1.19115,1.19096,1.19102,304900003.0
2005-11-14 06:15:00,1.191,1.19132,1.19098,1.19131,396600002.0
2005-11-14 06:20:00,1.19125,1.19187,1.19124,1.19173,529300001.0
2005-11-14 06:25:00,1.19165,1.19206,1.1915,1.192,389500005.0
2005-11-14 06:30:00,1.19202,1.19202,1.19161,1.19178,350800008.0
2005-11-14 06:35:00,1.19174,1.19178,1.19151,1.19153,428300000.0
2005-11-14 06:40:00,1.19155,1.19155,1.19078,1.19125,422200002.0
2005-11-14 06:45:00,1.19122,1.1913,1.19061,1.19077,510600000.0
2005-11-14 06:50:00,1.19119,1.19119,1.19071,1.19078,444400003.0
2005-11-14 06:55:00,1.19083,1.19083,1.19055,1.19069,382000003.0
2005-11-14 07:00:00,1.19032,1.19071,1.19015,1.1906,558700004.0
2005-11-14 07:05:00,1.19035,1.19056,1.19004,1.19012,344500003.0
2005-11-14 07:10:00,1.19016,1.19026,1.18927,1.19004,388900003.0
2005-11-14 07:15:00,1.18994,1.19,1.18941,1.18966,406099999.0
2005-11-14 07:20:00,1.18983,1.19022,1.18978,1.18978,392600003.0
2005-11-14 07:25:00,1.1902,1.19027,1.18969,1.19001,507100002.0
2005-11-14 07:30:00,1.19,1.19025,1.1897,1.1902,483990002.0
2005-11-14 07:35:00,1.18988,1.19025,1.18961,1.18987,495700004.0
2005-11-14 07:40:00,1.19017,1.19035,1.18985,1.18985,424400001.0
2005-11-14 07:45:00,1.19022,1.1905,1.18986,1.19048,532700002.0
2005-11-14 07:50:00,1.1902,1.1905,1.19004,1.19012,364000001.0
2005-11-14 07:55:00,1.19017,1.19026,1.18963,1.19021,456000004.0
2005-11-14 08:00:00,1.19015,1.19025,1.18981,1.19003,267100003.0
2005-11-14 08:05:00,1.19008,1.1907,1.18996,1.19018,517600003.0
2005-11-14 08:10:00,1.19045,1.19079,1.19035,1.1904,267799998.0
2005-11-14 08:15:00,1.19037,1.19037,1.18991,1.19003,500300002.0
2005-11-14 08:20:00,1.18995,1.19058,1.18985,1.19058,492500010.0
2005-11-14 08:25:00,1.1906,1.1906,1.18967,1.1901,321800003.0
2005-11-14 08:30:00,1.19014,1.19032,1.18972,1.19004,305800004.0
2005-11-14 08:35:00,1.19029,1.1903,1.18965,1.1897,417300002.0
2005-11-14 08:40:00,1.18964,1.18968,1.18949,1.18952,282699999.0
2005-11-14 08:45:00,1.18952,1.19005,1.18925,1.18941,169700001.0
2005-11-14 08:50:00,1.18935,1.18953,1.18928,1.18947,428299994.0
2005-11-14 08:55:00,1.18943,1.18979,1.18927,1.18958,611400001.0
2005-11-14 09:00:00,1.18983,1.19065,1.18983,1.19044,303400000.0
2005-11-14 09:05:00,1.19038,1.1912,1.19029,1.19111,269800004.0
2005-11-14 09:10:00,1.19107,1.19109,1.19055,1.1906,256400000.0
2005-11-14 09:15:00,1.1906,1.1909,1.19029,1.19065,382599994.0
2005-11-14 09:20:00,1.19073,1.191,1.1907,1.19092,267700001.0
2005-11-14 09:25:00,1.191,1.19125,1.19095,1.19115,205400003.0
2005-11-14 09:30:00,1.1911,1.1911,1.19091,1.19095,138599999.0
2005-11-14 09:35:00,1.19102,1.19118,1.19069,1.19076,471300003.0
2005-11-14 09:40:00,1.1907,1.19075,1.19045,1.1905,292900002.0
2005-11-14 09:45:00,1.19045,1.19059,1.19022,1.1903,248200000.0
2005-11-14 09:50:00,1.19025,1.19025,1.1898,1.18986,336500004.0
2005-11-14 09:55:00,1.18987,1.18997,1.18963,1.18989,446000002.0
2005-11-14 10:00:00,1.18984,1.19018,1.18962,1.18962,341300002.0
2005-11-14 10:05:00,1.18972,1.19002,1.18972,1.18998,214800000.0
2005-11-14 10:10:00,1.18995,1.1907,1.18995,1.19043,386000001.0
2005-11-14 10:15:00,1.19037,1.19052,1.19,1.19047,641600007.0
2005-11-14 10:20:00,1.19042,1.19058,1.18995,1.19051,440200003.0
2005-11-14 10:25:00,1.19046,1.19046,1.19018,1.19029,623099998.0
2005-11-14 10:30:00,1.19025,1.19039,1.19022,1.19037,554000004.0
2005-11-14 10:35:00,1.19032,1.19062,1.19022,1.1905,424399999.0
2005-11-14 10:40:00,1.19045,1.19077,1.19045,1.19058,367699997.0
2005-11-14 10:45:00,1.19061,1.19066,1.19003,1.19023,567299998.0
2005-11-14 10:50:00,1.19025,1.19041,1.19015,1.19025,428900001.0
2005-11-14 10:55:00,1.19022,1.19025,1.18997,1.19,335799995.0
2005-11-14 11:00:00,1.18992,1.19,1.18892,1.18894,548500001.0
2005-11-14 11:05:00,1.18887,1.18893,1.18875,1.18882,184300001.0
2005-11-14 11:10:00,1.1888,1.18883,1.18835,1.18835,455899999.0
2005-11-14 11:15:00,1.1883,1.18841,1.18805,1.18805,525300003.0
2005-11-14 11:20:00,1.1881,1.18815,1.18802,1.1881,341800000.0
2005-11-14 11:25:00,1.18812,1.18833,1.18796,1.18829,526500002.0
2005-11-14 11:30:00,1.18838,1.18915,1.1883,1.18908,653100003.0
2005-11-14 11:35:00,1.18912,1.18986,1.18912,1.18979,561300003.0
2005-11-14 11:40:00,1.18984,1.19025,1.18984,1.19004,428900003.0
2005-11-14 11:45:00,1.19015,1.19091,1.19005,1.19091,602600003.0
2005-11-14 11:50:00,1.191,1.19105,1.19037,1.19049,640300002.0
2005-11-14 11:55:00,1.19048,1.19112,1.19043,1.19112,532900006.0
2005-11-14 12:00:00,1.19123,1.19146,1.19109,1.1914,411800004.0
2005-11-14 12:05:00,1.1914,1.19193,1.19135,1.19181,442300004.0
2005-11-14 12:10:00,1.19184,1.19191,1.1915,1.19166,337600001.0
2005-11-14 12:15:00,1.19162,1.19172,1.19146,1.1916,445300002.0
2005-11-14 12:20:00,1.1916,1.1919,1.19151,1.19185,350199997.0
2005-11-14 12:25:00,1.19186,1.19194,1.19168,1.19168,757500001.0
2005-11-14 12:30:00,1.19165,1.19189,1.19142,1.19176,409400001.0
2005-11-14 12:35:00,1.19185,1.19185,1.19165,1.1917,281100001.0
2005-11-14 12:40:00,1.19177,1.19317,1.19169,1.19317,728600002.0
2005-11-14 12:45:00,1.19317,1.19338,1.19279,1.19294,203799999.0
2005-11-14 12:50:00,1.1929,1.1929,1.19265,1.19282,279700000.0
2005-11-14 12:55:00,1.19297,1.19327,1.1927,1.19295,343600001.0
2005-11-14 13:00:00,1.1929,1.19312,1.19283,1.19295,602999995.0
2005-11-14 13:05:00,1.19312,1.19347,1.19312,1.19345,379599998.0
2005-11-14 13:10:00,1.19344,1.1938,1.19344,1.1938,236300001.0
2005-11-14 13:15:00,1.19371,1.19432,1.19352,1.1943,386899997.0
2005-11-14 13:20:00,1.19423,1.19424,1.19357,1.19393,415200000.0
2005-11-14 13:25:00,1.19392,1.19415,1.19375,1.19405,380000002.0
2005-11-14 13:30:00,1.19408,1.19414,1.19393,1.194,418599996.0
2005-11-14 13:35:00,1.19398,1.19398,1.19359,1.19369,641799998.0
2005-11-14 13:40:00,1.19368,1.1938,1.19352,1.19352,505199998.0
2005-11-14 13:45:00,1.19354,1.19393,1.1935,1.19373,320799998.0
2005-11-14 13:50:00,1.19368,1.19416,1.19367,1.19416,214900001.0
2005-11-14 13:55:00,1.19415,1.19425,1.19379,1.1942,469800000.0
2005-11-14 14:00:00,1.19424,1.19523,1.19424,1.19523,227600003.0
2005-11-14 14:05:00,1.19537,1.19591,1.19512,1.19534,452199996.0
2005-11-14 14:10:00,1.19583,1.19599,1.19541,1.19553,250400001.0
2005-11-14 14:15:00,1.19553,1.19609,1.19549,1.19609,402900002.0
2005-11-14 14:20:00,1.19605,1.19606,1.19553,1.19569,555200002.0
2005-11-14 14:25:00,1.19559,1.19573,1.19548,1.19558,397700000.0
2005-11-14 14:30:00,1.19564,1.19576,1.19552,1.19558,286399998.0
2005-11-14 14:35:00,1.19558,1.19568,1.19525,1.19542,531999997.0
2005-11-14 14:40:00,1.1954,1.19548,1.19523,1.1954,273200003.0
2005-11-14 14:45:00,1.1954,1.1954,1.19502,1.19522,393600000.0
2005-11-14 14:50:00,1.1954,1.19548,1.19497,1.19546,333699999.0
2005-11-14 14:55:00,1.19557,1.19564,1.19537,1.19541,477700001.0
2005-11-14 15:00:00,1.19533,1.19533,1.19495,1.195,260600001.0
2005-11-14 15:05:00,1.195,1.19539,1.19495,1.1953,314899998.0
2005-11-14 15:10:00,1.19534,1.19559,1.19529,1.19537,684299996.0
2005-11-14 15:15:00,1.19547,1.19547,1.19438,1.19456,462300012.0
2005-11-14 15:20:00,1.1948,1.19534,1.19466,1.19474,521599996.0
2005-11-14 15:25:00,1.19472,1.19525,1.19455,1.19472,347800001.0
2005-11-14 15:30:00,1.19457,1.19475,1.19427,1.19438,451400000.0
2005-11-14 15:35:00,1.19431,1.19431,1.1936,1.19365,598600000.0
2005-11-14 15:40:00,1.19365,1.19435,1.19365,1.1943,473800001.0
2005-11-14 15:45:00,1.19433,1.19449,1.19417,1.19446,403499997.0
2005-11-14 15:50:00,1.19448,1.19449,1.19405,1.19405,406000000.0
2005-11-14 15:55:00,1.19399,1.19438,1.19399,1.1942,306300002.0
2005-11-14 16:00:00,1.19424,1.19435,1.19361,1.1938,468800006.0
2005-11-14 16:05:00,1.19378,1.19378,1.19331,1.19338,425900000.0
2005-11-14 16:10:00,1.19346,1.19349,1.1923,1.19241,361199997.0
2005-11-14 16:15:00,1.1925,1.19335,1.1925,1.19325,298900000.0
2005-11-14 16:20:00,1.19317,1.19334,1.19298,1.19314,645700002.0
2005-11-14 16:25:00,1.19332,1.19498,1.19332,1.1948,425099996.0
2005-11-14 16:30:00,1.19466,1.19476,1.19304,1.19304,571099998.0
2005-11-14 16:35:00,1.19304,1.19332,1.19266,1.1927,411600007.0
2005-11-14 16:40:00,1.19256,1.19256,1.19186,1.19215,484100000.0
2005-11-14 16:45:00,1.19218,1.19324,1.1921,1.19324,547000001.0
2005-11-14 16:50:00,1.19329,1.19346,1.19294,1.19294,355200002.0
2005-11-14 16:55:00,1.19297,1.19359,1.19297,1.19351,483099998.0
2005-11-14 17:00:00,1.19359,1.19383,1.19327,1.19327,409100000.0
2005-11-14 17:05:00,1.19324,1.19378,1.19317,1.19374,425500003.0
2005-11-14 17:10:00,1.19363,1.19447,1.19353,1.19441,322000000.0
2005-11-14 17:15:00,1.19447,1.19473,1.19446,1.19472,480600004.0
2005-11-14 17:20:00,1.19489,1.1954,1.1945,1.19456,411400003.0
2005-11-14 17:25:00,1.19462,1.19539,1.1945,1.19526,412500005.0
2005-11-14 17:30:00,1.19515,1.19515,1.19437,1.19441,430399998.0
2005-11-14 17:35:00,1.19436,1.19487,1.19421,1.1946,500800002.0
2005-11-14 17:40:00,1.19462,1.19502,1.19456,1.19502,524400000.0
2005-11-14 17:45:00,1.19498,1.19515,1.1948,1.1948,220200001.0
2005-11-14 17:50:00,1.19446,1.19559,1.19446,1.19559,521500005.0
2005-11-14 17:55:00,1.19564,1.19604,1.1951,1.19604,576300000.0
2005-11-14 18:00:00,1.19622,1.19629,1.1956,1.19597,3132390017.0
2005-11-14 18:05:00,1.19603,1.19687,1.1953,1.1968,4163799995.0
2005-11-14 18:10:00,1.19672,1.19672,1.19551,1.19554,2789000012.0
2005-11-14 18:15:00,1.19534,1.1961,1.195,1.19592,2861499989.0
2005-11-14 18:20:00,1.196,1.19656,1.19576,1.19639,2073090013.0
2005-11-14 18:25:00,1.19635,1.19663,1.19623,1.19635,3055100009.0
2005-11-14 18:30:00,1.19635,1.19635,1.19548,1.19555,2928100000.0
2005-11-14 18:35:00,1.19559,1.19664,1.19559,1.19632,1416299997.0
2005-11-14 18:40:00,1.1963,1.19665,1.19594,1.19665,2273199996.0
2005-11-14 18:45:00,1.19681,1.19681,1.19552,1.19588,1047700001.0
2005-11-14 18:50:00,1.1959,1.19615,1.1958,1.1958,1439100003.0
2005-11-14 18:55:00,1.19572,1.19588,1.19545,1.19572,1690500008.0
2005-11-14 19:00:00,1.19569,1.19646,1.19551,1.19632,1073299998.0
2005-11-14 19:05:00,1.19635,1.19661,1.19607,1.19607,1654900001.0
2005-11-14 19:10:00,1.19618,1.19631,1.19546,1.19615,1281489998.0
2005-11-14 19:15:00,1.19615,1.19637,1.19554,1.19595,1601300000.0
2005-11-14 19:20:00,1.19597,1.196,1.19549,1.19549,667800001.0
2005-11-14 19:25:00,1.19542,1.19548,1.19472,1.19497,924900005.0
2005-11-14 19:30:00,1.19494,1.19495,1.19411,1.19427,835200001.0
2005-11-14 19:35:00,1.19423,1.19428,1.19299,1.19299,1230799998.0
2005-11-14 19:40:00,1.193,1.19384,1.193,1.19372,809000001.0
2005-11-14 19:45:00,1.19372,1.19435,1.19368,1.19415,590400003.0
2005-11-14 19:50:00,1.19417,1.19457,1.1938,1.1938,534599998.0
2005-11-14 19:55:00,1.19383,1.19389,1.19349,1.19349,744600001.0
2005-11-14 20:00:00,1.19327,1.19328,1.19282,1.19313,842500001.0
2005-11-14 20:05:00,1.1931,1.19327,1.19295,1.19295,1070800005.0
2005-11-14 20:10:00,1.19285,1.19285,1.19164,1.19164,1308589996.0
2005-11-14 20:15:00,1.19163,1.19183,1.19057,1.19119,1871099999.0
2005-11-14 20:20:00,1.19117,1.19143,1.19071,1.19133,1965000006.0
2005-11-14 20:25:00,1.19144,1.1918,1.19127,1.19134,1557599999.0
2005-11-14 20:30:00,1.19136,1.19162,1.19108,1.1913,1426999997.0
2005-11-14 20:35:00,1.19141,1.19193,1.19141,1.19162,1663400012.0
2005-11-14 20:40:00,1.19177,1.19226,1.19159,1.19217,1646199992.0
2005-11-14 20:45:00,1.1921,1.19233,1.19138,1.19147,1281700006.0
2005-11-14 20:50:00,1.19145,1.19181,1.19145,1.1918,1020900000.0
2005-11-14 20:55:00,1.19195,1.19241,1.19188,1.19235,1680700000.0
2005-11-14 21:00:00,1.19234,1.19246,1.19189,1.19239,3166400012.0
2005-11-14 21:05:00,1.19231,1.19245,1.19205,1.19239,1858599995.0
2005-11-14 21:10:00,1.19234,1.19256,1.19209,1.19246,1770599999.0
2005-11-14 21:15:00,1.19246,1.19254,1.19229,1.19234,441900007.0
2005-11-14 21:20:00,1.19233,1.19258,1.1922,1.19258,285100000.0
2005-11-14 21:25:00,1.1925,1.19263,1.19237,1.19246,855700012.0
2005-11-14 21:30:00,1.19256,1.19285,1.19235,1.19285,645300001.0
2005-11-14 21:35:00,1.19295,1.19329,1.19295,1.19322,715399999.0
2005-11-14 21:40:00,1.19319,1.19319,1.19271,1.1929,699799997.0
2005-11-14 21:45:00,1.19287,1.19313,1.19266,1.19291,852200002.0
2005-11-14 21:50:00,1.19283,1.19287,1.19252,1.19256,484100005.0
2005-11-14 21:55:00,1.1926,1.19275,1.19253,1.19268,318000002.0
2005-11-14 22:00:00,1.19272,1.19323,1.19272,1.193,1027099999.0
2005-11-14 22:05:00,1.19295,1.19306,1.19285,1.193,548400002.0
2005-11-14 22:10:00,1.19297,1.19301,1.19254,1.19275,534600003.0
2005-11-14 22:15:00,1.19278,1.19278,1.19246,1.1926,526700002.0
2005-11-14 22:20:00,1.1926,1.19275,1.19255,1.19275,708600001.0
2005-11-14 22:25:00,1.19275,1.19275,1.19255,1.19265,720800008.0
2005-11-14 22:30:00,1.19265,1.19305,1.1926,1.193,719299995.0
2005-11-14 22:35:00,1.19309,1.1933,1.19295,1.19315,566099999.0
2005-11-14 22:40:00,1.19328,1.19344,1.19297,1.19303,765000002.0
2005-11-14 22:45:00,1.19305,1.19326,1.193,1.19309,451600000.0
2005-11-14 22:50:00,1.19317,1.19414,1.19317,1.19414,471800000.0
2005-11-14 22:55:00,1.19436,1.19446,1.19314,1.19317,543000003.0
2005-11-14 23:00:00,1.1931,1.19341,1.19297,1.19297,213099999.0
2005-11-14 23:05:00,1.19328,1.19328,1.19285,1.19306,538699998.0
2005-11-14 23:10:00,1.19303,1.19308,1.19293,1.193,294100004.0
2005-11-14 23:15:00,1.19308,1.19308,1.19255,1.19255,412199999.0
2005-11-14 23:20:00,1.19246,1.19254,1.19217,1.1925,414600001.0
2005-11-14 23:25:00,1.19259,1.19274,1.19242,1.19253,529400000.0
2005-11-14 23:30:00,1.19248,1.19248,1.19207,1.19211,479799997.0
2005-11-14 23:35:00,1.19194,1.19234,1.19194,1.19231,463799999.0
2005-11-14 23:40:00,1.19218,1.19261,1.19214,1.19238,369500003.0
2005-11-14 23:45:00,1.19245,1.19245,1.19207,1.19242,476000000.0
2005-11-14 23:50:00,1.19252,1.19297,1.19241,1.19262,495900003.0
2005-11-14 23:55:00,1.19255,1.19268,1.1924,1.19254,261099995.0
2005-11-15 00:00:00,1.19248,1.19282,1.19226,1.1925,426699999.0
2005-11-15 00:05:00,1.19252,1.19325,1.19252,1.19312,624700002.0
2005-11-15 00:10:00,1.19293,1.19337,1.1928,1.19319,591200000.0
2005-11-15 00:15:00,1.19327,1.19377,1.19308,1.19366,634500001.0
2005-11-15 00:20:00,1.1936,1.19399,1.1934,1.19392,497000000.0
2005-11-15 00:25:00,1.19383,1.19413,1.19357,1.19361,474300001.0
2005-11-15 00:30:00,1.19288,1.194,1.19288,1.19367,316299999.0
2005-11-15 00:35:00,1.19404,1.19433,1.19377,1.19377,426200001.0
2005-11-15 00:40:00,1.19381,1.19389,1.19321,1.19351,494100002.0
2005-11-15 00:45:00,1.19345,1.19372,1.19336,1.19336,633600001.0
2005-11-15 00:50:00,1.19343,1.19343,1.19259,1.1931,462900004.0
2005-11-15 00:55:00,1.1931,1.19343,1.19305,1.19333,596499998.0
2005-11-15 01:00:00,1.19333,1.19359,1.19293,1.19293,441700001.0
2005-11-15 01:05:00,1.19303,1.19345,1.19281,1.19338,440000001.0
2005-11-15 01:10:00,1.19335,1.1934,1.19308,1.19327,310599999.0
2005-11-15 01:15:00,1.1934,1.19374,1.19335,1.19339,413500002.0
2005-11-15 01:20:00,1.1934,1.19372,1.19338,1.19344,318000003.0
2005-11-15 01:25:00,1.19365,1.19395,1.1936,1.19368,491700001.0
2005-11-15 01:30:00,1.19382,1.19399,1.19382,1.19385,205700004.0
2005-11-15 01:35:00,1.19384,1.19395,1.19369,1.19394,322700000.0
2005-11-15 01:40:00,1.1938,1.19398,1.19358,1.1939,326400001.0
2005-11-15 01:45:00,1.19387,1.19393,1.1934,1.19369,345900004.0
2005-11-15 01:50:00,1.19377,1.19395,1.19375,1.19382,193799999.0
2005-11-15 01:55:00,1.19372,1.19393,1.19372,1.19386,190300003.0
2005-11-15 02:00:00,1.19383,1.19395,1.1938,1.19387,358799999.0
2005-11-15 02:05:00,1.19395,1.19395,1.19365,1.19365,351199998.0
2005-11-15 02:10:00,1.19367,1.19378,1.19279,1.1928,321500002.0
2005-11-15 02:15:00,1.1928,1.19308,1.1926,1.19272,424600007.0
2005-11-15 02:20:00,1.19266,1.19279,1.19237,1.19247,578100007.0
2005-11-15 02:25:00,1.19247,1.19283,1.19228,1.19271,404599998.0
2005-11-15 02:30:00,1.19281,1.19285,1.1927,1.1928,525899997.0
2005-11-15 02:35:00,1.19268,1.19295,1.19239,1.19295,583400006.0
2005-11-15 02:40:00,1.19275,1.19275,1.19231,1.19258,485300006.0
2005-11-15 02:45:00,1.19266,1.19304,1.19266,1.19297,310500006.0
2005-11-15 02:50:00,1.19301,1.19308,1.19256,1.19259,286000004.0
2005-11-15 02:55:00,1.193,1.19315,1.1929,1.19305,250599999.0
2005-11-15 03:00:00,1.19305,1.19305,1.1926,1.19263,370300002.0
2005-11-15 03:05:00,1.1926,1.19267,1.1919,1.19267,254300002.0
2005-11-15 03:10:00,1.19251,1.19251,1.192,1.19225,298600004.0
2005-11-15 03:15:00,1.19201,1.19238,1.19198,1.19221,463300000.0
2005-11-15 03:20:00,1.19235,1.19239,1.19195,1.1922,426800004.0
2005-11-15 03:25:00,1.19223,1.19233,1.19186,1.19208,288500000.0
2005-11-15 03:30:00,1.1922,1.19271,1.19181,1.19271,326999997.0
2005-11-15 03:35:00,1.19258,1.19261,1.19182,1.1924,408400007.0
2005-11-15 03:40:00,1.19235,1.19245,1.19192,1.19219,306900002.0
2005-11-15 03:45:00,1.19221,1.19317,1.1921,1.19313,525600003.0
2005-11-15 03:50:00,1.1931,1.19341,1.19276,1.19287,481300005.0
2005-11-15 03:55:00,1.19313,1.19351,1.19299,1.19351,207600001.0
2005-11-15 04:00:00,1.19343,1.19349,1.19278,1.19279,631400002.0
2005-11-15 04:05:00,1.1933,1.1933,1.19266,1.19305,265200002.0
2005-11-15 04:10:00,1.19298,1.19316,1.19254,1.19298,359100002.0
2005-11-15 04:15:00,1.19293,1.19317,1.19265,1.19287,343399997.0
2005-11-15 04:20:00,1.19305,1.19305,1.19255,1.19296,435099997.0
2005-11-15 04:25:00,1.19303,1.19307,1.1926,1.19265,393600001.0
2005-11-15 04:30:00,1.19296,1.19312,1.19268,1.1928,394900002.0
2005-11-15 04:35:00,1.19278,1.19317,1.19271,1.19287,412700003.0
2005-11-15 04:40:00,1.19308,1.19316,1.19277,1.19297,438200000.0
2005-11-15 04:45:00,1.19298,1.1934,1.19283,1.19335,540699999.0
2005-11-15 04:50:00,1.19303,1.19342,1.1929,1.1934,471399999.0
2005-11-15 04:55:00,1.19321,1.19345,1.19309,1.19327,347300001.0
2005-11-15 05:00:00,1.19344,1.1935,1.19286,1.1934,239600001.0
2005-11-15 05:05:00,1.19344,1.19351,1.19317,1.19333,323899997.0
2005-11-15 05:10:00,1.19345,1.1935,1.19308,1.19335,544600000.0
2005-11-15 05:15:00,1.19326,1.19358,1.19293,1.19342,565400005.0
2005-11-15 05:20:00,1.19335,1.19379,1.19319,1.19354,477099999.0
2005-11-15 05:25:00,1.19363,1.19386,1.19354,1.19363,403000000.0
2005-11-15 05:30:00,1.1933,1.19372,1.19321,1.19337,387200003.0
2005-11-15 05:35:00,1.1934,1.19364,1.19286,1.19357,560300004.0
2005-11-15 05:40:00,1.1935,1.19365,1.19326,1.19343,372000004.0
2005-11-15 05:45:00,1.19342,1.19365,1.19325,1.19348,352099999.0
2005-11-15 05:50:00,1.19347,1.19356,1.1932,1.19335,426999999.0
2005-11-15 05:55:00,1.1936,1.19362,1.19323,1.1935,585799998.0
2005-11-15 06:00:00,1.19344,1.19363,1.19305,1.19305,664499996.0
2005-11-15 06:05:00,1.19308,1.19363,1.19296,1.1935,463999998.0
2005-11-15 06:10:00,1.19344,1.1937,1.19319,1.1937,186000002.0
2005-11-15 06:15:00,1.1933,1.19392,1.1933,1.1937,474300005.0
2005-11-15 06:20:00,1.19352,1.19374,1.19328,1.19354,656800005.0
2005-11-15 06:25:00,1.19312,1.19357,1.193,1.19357,680300001.0
2005-11-15 06:30:00,1.19362,1.19362,1.19312,1.1936,231400000.0
2005-11-15 06:35:00,1.19358,1.19373,1.19329,1.1937,585400000.0
2005-11-15 06:40:00,1.19375,1.19375,1.19333,1.19365,411700000.0
2005-11-15 06:45:00,1.19348,1.19375,1.19335,1.19365,368000005.0
2005-11-15 06:50:00,1.1937,1.19375,1.19335,1.19357,276400002.0
2005-11-15 06:55:00,1.19304,1.19369,1.19301,1.19352,628900002.0
2005-11-15 07:00:00,1.19355,1.19365,1.1932,1.1936,587299996.0
2005-11-15 07:05:00,1.19329,1.19365,1.19301,1.1934,437700002.0
2005-11-15 07:10:00,1.19335,1.19353,1.19313,1.1933,383400003.0
2005-11-15 07:15:00,1.19334,1.19365,1.19317,1.1935,334400003.0
2005-11-15 07:20:00,1.19345,1.19355,1.19293,1.19315,615100003.0
2005-11-15 07:25:00,1.19325,1.1935,1.19303,1.1935,412100000.0
2005-11-15 07:30:00,1.19345,1.19355,1.19291,1.19321,493700001.0
2005-11-15 07:35:00,1.19307,1.19348,1.19303,1.19345,402500003.0
2005-11-15 07:40:00,1.19319,1.19355,1.19282,1.19343,282499999.0
2005-11-15 07:45:00,1.19337,1.19352,1.19305,1.19328,418000001.0
2005-11-15 07:50:00,1.19327,1.19355,1.19322,1.19345,392099997.0
2005-11-15 07:55:00,1.1935,1.19359,1.19317,1.19359,451100000.0
2005-11-15 08:00:00,1.19355,1.19368,1.19323,1.19365,382400006.0
2005-11-15 08:05:00,1.1936,1.19362,1.19302,1.1934,476500001.0
2005-11-15 08:10:00,1.19345,1.19365,1.19304,1.1936,403800003.0
2005-11-15 08:15:00,1.1936,1.19363,1.19321,1.19357,396799997.0
2005-11-15 08:20:00,1.19315,1.1935,1.19303,1.19325,407799997.0
2005-11-15 08:25:00,1.1934,1.1935,1.19295,1.1934,503700001.0
2005-11-15 08:30:00,1.19344,1.19365,1.19342,1.19365,368900001.0
2005-11-15 08:35:00,1.19367,1.19367,1.19311,1.19348,541200000.0
2005-11-15 08:40:00,1.19326,1.19357,1.19312,1.19326,554100002.0
2005-11-15 08:45:00,1.1934,1.19368,1.19319,1.19332,473499998.0
2005-11-15 08:50:00,1.19345,1.19384,1.19323,1.19358,346800004.0
2005-11-15 08:55:00,1.19363,1.19367,1.19324,1.1935,534599995.0
2005-11-15 09:00:00,1.19347,1.19352,1.19278,1.1932,346099999.0
2005-11-15 09:05:00,1.19318,1.19318,1.1927,1.19288,440099999.0
2005-11-15 09:10:00,1.19283,1.19292,1.19273,1.19284,244099999.0
2005-11-15 09:15:00,1.19283,1.19292,1.19277,1.19282,260699998.0
2005-11-15 09:20:00,1.1929,1.19293,1.19275,1.19285,361699997.0
2005-11-15 09:25:00,1.19289,1.19293,1.19267,1.19275,245699998.0
2005-11-15 09:30:00,1.19285,1.19312,1.19285,1.19285,310399999.0
2005-11-15 09:35:00,1.19292,1.1931,1.19292,1.1931,319900001.0
2005-11-15 09:40:00,1.19304,1.19327,1.19304,1.19317,341799997.0
2005-11-15 09:45:00,1.19318,1.1933,1.19303,1.19316,341800002.0
2005-11-15 09:50:00,1.19315,1.19327,1.19297,1.19297,194000002.0
2005-11-15 09:55:00,1.193,1.19305,1.19248,1.19254,440800000.0
2005-11-15 10:00:00,1.19247,1.19272,1.19239,1.19272,380899998.0
2005-11-15 10:05:00,1.1927,1.1927,1.19242,1.19242,337499998.0
2005-11-15 10:10:00,1.19235,1.19242,1.19223,1.1923,454999998.0
2005-11-15 10:15:00,1.19235,1.19247,1.1922,1.19235,744400001.0
2005-11-15 10:20:00,1.19239,1.19245,1.19211,1.19215,485100005.0
2005-11-15 10:25:00,1.19213,1.19267,1.1921,1.19248,544900002.0
2005-11-15 10:30:00,1.19248,1.19251,1.19226,1.1923,329900000.0
2005-11-15 10:35:00,1.19232,1.19252,1.19232,1.1924,599799996.0
2005-11-15 10:40:00,1.19237,1.19365,1.19237,1.19352,404000006.0
2005-11-15 10:45:00,1.1936,1.19385,1.19326,1.19328,529200001.0
2005-11-15 10:50:00,1.19324,1.19331,1.19302,1.19315,467700003.0
2005-11-15 10:55:00,1.19318,1.19357,1.19312,1.1932,450500003.0
2005-11-15 11:00:00,1.19313,1.19322,1.19268,1.1928,434200004.0
2005-11-15 11:05:00,1.19281,1.19285,1.19232,1.19259,361500000.0
2005-11-15 11:10:00,1.19258,1.19259,1.19236,1.19236,637799999.0
2005-11-15 11:15:00,1.19229,1.19235,1.19205,1.19205,533400000.0
2005-11-15 11:20:00,1.19208,1.19208,1.19192,1.19201,479700004.0
2005-11-15 11:25:00,1.19209,1.1923,1.19195,1.19223,545299999.0
2005-11-15 11:30:00,1.19225,1.1925,1.19214,1.19228,471900005.0
2005-11-15 11:35:00,1.1923,1.19243,1.19208,1.19214,501700000.0
2005-11-15 11:40:00,1.1921,1.19215,1.1919,1.19207,572399999.0
2005-11-15 11:45:00,1.19215,1.1925,1.19205,1.19242,474599997.0
2005-11-15 11:50:00,1.1924,1.19246,1.19221,1.19238,682200001.0
2005-11-15 11:55:00,1.19248,1.19255,1.19229,1.19242,484199997.0
2005-11-15 12:00:00,1.19242,1.1934,1.19222,1.1934,395699999.0
2005-11-15 12:05:00,1.19345,1.19345,1.19303,1.19328,526200006.0
2005-11-15 12:10:00,1.19326,1.1935,1.19316,1.19348,431799997.0
2005-11-15 12:15:00,1.19355,1.19379,1.19355,1.19377,547799999.0
2005-11-15 12:20:00,1.19378,1.19406,1.19364,1.19402,448700002.0
2005-11-15 12:25:00,1.19404,1.19436,1.19381,1.19413,643400001.0
2005-11-15 12:30:00,1.19412,1.1942,1.19346,1.19382,492300002.0
2005-11-15 12:35:00,1.19395,1.19426,1.19385,1.1942,166500000.0
2005-11-15 12:40:00,1.19425,1.19516,1.19412,1.19452,444600000.0
2005-11-15 12:45:00,1.19443,1.19495,1.19403,1.19403,333300003.0
2005-11-15 12:50:00,1.19393,1.19445,1.1939,1.19433,460999999.0
2005-11-15 12:55:00,1.19432,1.19499,1.19426,1.19498,379600004.0
2005-11-15 13:00:00,1.19493,1.1955,1.19467,1.19467,480900002.0
2005-11-15 13:05:00,1.19445,1.19477,1.19429,1.19456,555500003.0
2005-11-15 13:10:00,1.1945,1.19463,1.19423,1.19451,220100000.0
2005-11-15 13:15:00,1.19457,1.19526,1.19457,1.1951,168500000.0
2005-11-15 13:20:00,1.19514,1.19558,1.19514,1.19547,408199999.0
2005-11-15 13:25:00,1.19542,1.19613,1.1954,1.19582,368900006.0
2005-11-15 13:30:00,1.19589,1.19628,1.19572,1.19589,305900001.0
2005-11-15 13:35:00,1.196,1.19605,1.19592,1.19593,458000003.0
2005-11-15 13:40:00,1.19586,1.19597,1.1957,1.1959,311200000.0
2005-11-15 13:45:00,1.19604,1.19623,1.19565,1.19565,368500004.0
2005-11-15 13:50:00,1.19568,1.19617,1.19553,1.196,371900004.0
2005-11-15 13:55:00,1.1959,1.196,1.1957,1.1958,421200002.0
2005-11-15 14:00:00,1.19573,1.19587,1.19567,1.19574,233699999.0
2005-11-15 14:05:00,1.19555,1.19612,1.19537,1.19593,312099997.0
2005-11-15 14:10:00,1.19603,1.19635,1.19591,1.19628,560300005.0
2005-11-15 14:15:00,1.19621,1.19625,1.19548,1.19561,387699998.0
2005-11-15 14:20:00,1.19558,1.19579,1.19508,1.19563,451800005.0
2005-11-15 14:25:00,1.19555,1.19565,1.19555,1.1956,377899996.0
2005-11-15 14:30:00,1.19556,1.19592,1.19552,1.19556,419100005.0
2005-11-15 14:35:00,1.1956,1.19572,1.19491,1.19517,508400004.0
2005-11-15 14:40:00,1.19517,1.19522,1.19504,1.19507,247899998.0
2005-11-15 14:45:00,1.19508,1.19527,1.19495,1.19512,392600002.0
2005-11-15 14:50:00,1.1951,1.1951,1.19465,1.19501,430000004.0
2005-11-15 14:55:00,1.19507,1.19515,1.195,1.1951,518800002.0
2005-11-15 15:00:00,1.195,1.19557,1.19489,1.19557,404000004.0
2005-11-15 15:05:00,1.19559,1.19678,1.19553,1.19657,350300005.0
2005-11-15 15:10:00,1.19652,1.1966,1.19566,1.19577,552390001.0
2005-11-15 15:15:00,1.19592,1.1966,1.19589,1.19635,451700005.0
2005-11-15 15:20:00,1.19642,1.1968,1.1963,1.19635,316899999.0
2005-11-15 15:25:00,1.19642,1.19655,1.19585,1.19585,643899997.0
2005-11-15 15:30:00,1.19607,1.19708,1.19522,1.19543,411800001.0
2005-11-15 15:35:00,1.19545,1.19706,1.19545,1.19653,568499998.0
2005-11-15 15:40:00,1.19645,1.1965,1.19523,1.19523,321099999.0
2005-11-15 15:45:00,1.19518,1.1954,1.19396,1.19444,559000000.0
2005-11-15 15:50:00,1.19447,1.1946,1.19334,1.19397,569800002.0
2005-11-15 15:55:00,1.19388,1.19486,1.19357,1.19482,485000000.0
2005-11-15 16:00:00,1.19481,1.19501,1.19412,1.19432,427199999.0
2005-11-15 16:05:00,1.19437,1.1948,1.19435,1.19465,407399995.0
2005-11-15 16:10:00,1.19458,1.19523,1.19434,1.1949,444099998.0
2005-11-15 16:15:00,1.19489,1.19535,1.19481,1.19535,432600005.0
2005-11-15 16:20:00,1.19532,1.19603,1.19515,1.19603,454300004.0
2005-11-15 16:25:00,1.19607,1.19607,1.19554,1.1956,405100003.0
2005-11-15 16:30:00,1.19554,1.19566,1.19514,1.19528,442999999.0
2005-11-15 16:35:00,1.1953,1.1953,1.19454,1.19465,468800002.0
2005-11-15 16:40:00,1.19461,1.19483,1.19399,1.19399,362800000.0
2005-11-15 16:45:00,1.19396,1.19469,1.19386,1.19458,582799999.0
2005-11-15 16:50:00,1.19456,1.19541,1.19453,1.1953,583800006.0
2005-11-15 16:55:00,1.1953,1.19566,1.1953,1.19548,438300000.0
2005-11-15 17:00:00,1.19553,1.19559,1.19532,1.19557,378799999.0
2005-11-15 17:05:00,1.19562,1.19678,1.19557,1.19663,424700004.0
2005-11-15 17:10:00,1.19669,1.19734,1.19669,1.1969,408699999.0
2005-11-15 17:15:00,1.19642,1.19668,1.19595,1.19608,234400001.0
2005-11-15 17:20:00,1.19607,1.19627,1.19485,1.19488,599699999.0
2005-11-15 17:25:00,1.19497,1.19504,1.19404,1.19447,423000004.0
2005-11-15 17:30:00,1.19447,1.19488,1.19413,1.1943,472400003.0
2005-11-15 17:35:00,1.19443,1.19507,1.19443,1.19451,351300000.0
2005-11-15 17:40:00,1.1946,1.19484,1.19433,1.19484,255800004.0
2005-11-15 17:45:00,1.19478,1.19524,1.1946,1.1947,420200001.0
2005-11-15 17:50:00,1.19472,1.19481,1.19441,1.19445,351900002.0
2005-11-15 17:55:00,1.19453,1.1953,1.19452,1.19523,633000001.0
2005-11-15 18:00:00,1.19512,1.19528,1.19467,1.19467,3107800004.0
2005-11-15 18:05:00,1.19466,1.19499,1.19437,1.19437,4275400001.0
2005-11-15 18:10:00,1.19443,1.19464,1.19342,1.19394,2593600005.0
2005-11-15 18:15:00,1.19397,1.19441,1.19382,1.19441,2588500009.0
2005-11-15 18:20:00,1.19443,1.19443,1.19365,1.19398,2030499995.0
2005-11-15 18:25:00,1.19394,1.19398,1.19304,1.19312,2872900013.0
2005-11-15 18:30:00,1.19309,1.194,1.19244,1.19244,2599700000.0
2005-11-15 18:35:00,1.19279,1.19325,1.19257,1.19325,1526500007.0
2005-11-15 18:40:00,1.1933,1.19423,1.19324,1.19423,2514200002.0
2005-11-15 18:45:00,1.19447,1.19585,1.19447,1.19542,966299996.0
2005-11-15 18:50:00,1.1954,1.19549,1.1946,1.19473,1227600000.0
2005-11-15 18:55:00,1.19471,1.19495,1.19375,1.19387,1862300000.0
2005-11-15 19:00:00,1.19387,1.19403,1.19349,1.19349,1183899995.0
2005-11-15 19:05:00,1.19345,1.19366,1.19258,1.19266,1870000001.0
2005-11-15 19:10:00,1.19269,1.19339,1.1922,1.19316,996299995.0
2005-11-15 19:15:00,1.19319,1.19363,1.19278,1.193,1684100007.0
2005-11-15 19:20:00,1.193,1.1931,1.1929,1.19299,777100001.0
2005-11-15 19:25:00,1.193,1.19366,1.193,1.19366,801399998.0
2005-11-15 19:30:00,1.19372,1.19383,1.1931,1.19383,632099999.0
2005-11-15 19:35:00,1.19397,1.19399,1.19306,1.19316,1317900004.0
2005-11-15 19:40:00,1.19317,1.19339,1.19285,1.19285,729999997.0
2005-11-15 19:45:00,1.1929,1.1931,1.19282,1.1929,585600001.0
2005-11-15 19:50:00,1.19285,1.19353,1.19272,1.19343,522099993.0
2005-11-15 19:55:00,1.19353,1.19358,1.19264,1.19283,831300001.0
2005-11-15 20:00:00,1.19301,1.19342,1.19301,1.19338,1016600008.0
2005-11-15 20:05:00,1.19338,1.19358,1.19317,1.19341,1081800002.0
2005-11-15 20:10:00,1.19338,1.19341,1.19325,1.19337,1331800015.0
2005-11-15 20:15:00,1.19341,1.19341,1.19317,1.19317,1990100012.0
2005-11-15 20:20:00,1.19312,1.19318,1.19262,1.19273,2112900015.0
2005-11-15 20:25:00,1.19282,1.19298,1.19275,1.19283,1737299994.0
2005-11-15 20:30:00,1.19282,1.19323,1.19271,1.1932,1618600001.0
2005-11-15 20:35:00,1.1933,1.19345,1.19298,1.19345,1449690005.0
2005-11-15 20:40:00,1.19342,1.19348,1.19322,1.19345,1543600009.0
2005-11-15 20:45:00,1.19344,1.19357,1.19319,1.19319,1061300013.0
2005-11-15 20:50:00,1.19313,1.19335,1.19309,1.19325,963600005.0
2005-11-15 20:55:00,1.19332,1.19333,1.19315,1.19333,1691700001.0
2005-11-15 21:00:00,1.19322,1.19363,1.19322,1.19362,3062900021.0
2005-11-15 21:05:00,1.19364,1.19374,1.19343,1.19365,1940700012.0
2005-11-15 21:10:00,1.19361,1.19365,1.19332,1.19348,1496399999.0
2005-11-15 21:15:00,1.19348,1.19365,1.19342,1.19355,550700001.0
2005-11-15 21:20:00,1.19355,1.19398,1.19355,1.19372,212200000.0
2005-11-15 21:25:00,1.19382,1.19392,1.19356,1.19383,815200000.0
2005-11-15 21:30:00,1.19395,1.19402,1.1936,1.19383,553400005.0
2005-11-15 21:35:00,1.19382,1.19391,1.19365,1.1937,691799995.0
2005-11-15 21:40:00,1.1937,1.19377,1.19331,1.19336,650690007.0
2005-11-15 21:45:00,1.19332,1.19369,1.19332,1.1936,711699995.0
2005-11-15 21:50:00,1.19355,1.19367,1.19319,1.19319,534900004.0
2005-11-15 21:55:00,1.19318,1.19318,1.19261,1.19264,291200000.0
2005-11-15 22:00:00,1.19267,1.19338,1.19267,1.19292,995399995.0
2005-11-15 22:05:00,1.193,1.19305,1.19271,1.19271,608100000.0
2005-11-15 22:10:00,1.19262,1.19266,1.19216,1.19257,409200000.0
2005-11-15 22:15:00,1.19258,1.19293,1.1925,1.1927,371600001.0
2005-11-15 22:20:00,1.19268,1.19271,1.19225,1.19238,804999999.0
2005-11-15 22:25:00,1.1923,1.1923,1.19207,1.19207,849399999.0
2005-11-15 22:30:00,1.19202,1.19233,1.19186,1.19223,941500000.0
2005-11-15 22:35:00,1.19225,1.19235,1.19205,1.19205,745000002.0
2005-11-15 22:40:00,1.19212,1.19234,1.19195,1.19206,648400000.0
2005-11-15 22:45:00,1.19205,1.19229,1.19187,1.19187,466400004.0
2005-11-15 22:50:00,1.19186,1.192,1.19142,1.19155,454499999.0
2005-11-15 22:55:00,1.19157,1.19189,1.1914,1.19167,639800010.0
2005-11-15 23:00:00,1.19186,1.19203,1.1915,1.19187,338100001.0
2005-11-15 23:05:00,1.19188,1.19213,1.19178,1.19212,642499998.0
2005-11-15 23:10:00,1.19214,1.19224,1.19205,1.1921,336800007.0
2005-11-15 23:15:00,1.19215,1.19221,1.19198,1.19207,426500006.0
2005-11-15 23:20:00,1.19199,1.19215,1.1919,1.192,268600000.0
2005-11-15 23:25:00,1.19216,1.19233,1.19192,1.1921,594100003.0
2005-11-15 23:30:00,1.19215,1.19219,1.19205,1.19215,436100003.0
2005-11-15 23:35:00,1.192,1.19258,1.192,1.19246,571200008.0
2005-11-15 23:40:00,1.19251,1.19265,1.19222,1.19222,462900001.0
2005-11-15 23:45:00,1.19228,1.19228,1.19212,1.19215,240299998.0
2005-11-15 23:50:00,1.19225,1.19225,1.19205,1.19205,336799999.0
2005-11-15 23:55:00,1.19197,1.19247,1.19176,1.19228,398099997.0
2005-11-16 00:00:00,1.19235,1.19237,1.19225,1.1923,332700001.0
2005-11-16 00:05:00,1.19225,1.19235,1.19225,1.19235,260500001.0
2005-11-16 00:10:00,1.1923,1.19236,1.19195,1.19226,418790001.0
2005-11-16 00:15:00,1.1924,1.19251,1.19188,1.19207,579700001.0
2005-11-16 00:20:00,1.19198,1.19208,1.19161,1.1917,531500003.0
2005-11-16 00:25:00,1.19194,1.19198,1.19165,1.19165,459699996.0
2005-11-16 00:30:00,1.19193,1.19202,1.19162,1.19176,462899997.0
2005-11-16 00:35:00,1.192,1.19208,1.19162,1.19165,547600004.0
2005-11-16 00:40:00,1.19195,1.19201,1.19167,1.19173,424200001.0
2005-11-16 00:45:00,1.19201,1.19215,1.19166,1.19205,597000002.0
2005-11-16 00:50:00,1.19215,1.19215,1.19202,1.19212,500899997.0
2005-11-16 00:55:00,1.1921,1.19215,1.19181,1.192,512299998.0
2005-11-16 01:00:00,1.192,1.19208,1.19192,1.192,554499999.0
2005-11-16 01:05:00,1.19205,1.19225,1.19185,1.19225,369700001.0
2005-11-16 01:10:00,1.19222,1.19245,1.19222,1.19235,243800002.0
2005-11-16 01:15:00,1.19238,1.19245,1.19227,1.1924,231300000.0
2005-11-16 01:20:00,1.19232,1.19242,1.19225,1.19225,267500004.0
2005-11-16 01:25:00,1.19228,1.19241,1.19217,1.1923,320899997.0
2005-11-16 01:30:00,1.19227,1.19247,1.19211,1.19232,232499998.0
2005-11-16 01:35:00,1.19234,1.1924,1.19191,1.19191,257300003.0
2005-11-16 01:40:00,1.19128,1.19128,1.18995,1.19,310100001.0
2005-11-16 01:45:00,1.19012,1.19103,1.19012,1.19099,268200001.0
2005-11-16 01:50:00,1.19093,1.19145,1.19092,1.1914,263200002.0
2005-11-16 01:55:00,1.19132,1.19209,1.19132,1.19209,313000002.0
2005-11-16 02:00:00,1.19226,1.19253,1.19226,1.19237,322600001.0
2005-11-16 02:05:00,1.19245,1.19245,1.19209,1.19211,349800004.0
2005-11-16 02:10:00,1.19218,1.19248,1.19218,1.1924,410199995.0
2005-11-16 02:15:00,1.19245,1.19248,1.19232,1.19248,229700001.0
2005-11-16 02:20:00,1.19245,1.19258,1.1922,1.1922,554299997.0
2005-11-16 02:25:00,1.19225,1.1924,1.19223,1.1923,161699999.0
2005-11-16 02:30:00,1.19235,1.19245,1.19234,1.1924,449299996.0
2005-11-16 02:35:00,1.19245,1.19245,1.19232,1.19245,270800001.0
2005-11-16 02:40:00,1.19232,1.19255,1.19232,1.1925,276499999.0
2005-11-16 02:45:00,1.19245,1.19255,1.19245,1.1925,164399999.0
2005-11-16 02:50:00,1.19248,1.19255,1.19239,1.19243,175300000.0
2005-11-16 02:55:00,1.19251,1.19255,1.19235,1.19255,247600002.0
2005-11-16 03:00:00,1.1925,1.19255,1.1922,1.19223,310800000.0
2005-11-16 03:05:00,1.19225,1.19235,1.19225,1.1923,228099999.0
2005-11-16 03:10:00,1.19227,1.19237,1.19222,1.19225,247200003.0
2005-11-16 03:15:00,1.19225,1.19238,1.19215,1.1922,321700006.0
2005-11-16 03:20:00,1.19217,1.1923,1.19202,1.19217,203700000.0
2005-11-16 03:25:00,1.1922,1.19229,1.19214,1.19223,253000001.0
2005-11-16 03:30:00,1.1923,1.19237,1.1922,1.19235,296900000.0
2005-11-16 03:35:00,1.19225,1.19235,1.19215,1.1922,375599995.0
2005-11-16 03:40:00,1.19215,1.19225,1.19212,1.19212,280400004.0
2005-11-16 03:45:00,1.19217,1.19225,1.19205,1.19215,462900001.0
2005-11-16 03:50:00,1.19219,1.19266,1.19219,1.19266,436999997.0
2005-11-16 03:55:00,1.19267,1.19279,1.19245,1.19259,298700004.0
2005-11-16 04:00:00,1.19265,1.19295,1.19263,1.19285,183499998.0
2005-11-16 04:05:00,1.19302,1.19312,1.19288,1.19305,399099995.0
2005-11-16 04:10:00,1.19296,1.1934,1.19293,1.19305,421900001.0
2005-11-16 04:15:00,1.19308,1.19391,1.19308,1.1933,203699998.0
2005-11-16 04:20:00,1.19351,1.19351,1.19309,1.1932,554400003.0
2005-11-16 04:25:00,1.19326,1.19331,1.19308,1.19315,295800001.0
2005-11-16 04:30:00,1.19316,1.19325,1.19307,1.1932,381399998.0
2005-11-16 04:35:00,1.19318,1.19318,1.19307,1.1931,408100001.0
2005-11-16 04:40:00,1.19306,1.19308,1.1926,1.1927,369500006.0
2005-11-16 04:45:00,1.19265,1.19275,1.19263,1.19265,362700001.0
2005-11-16 04:50:00,1.19265,1.19285,1.19265,1.1928,408400000.0
2005-11-16 04:55:00,1.19275,1.19293,1.19271,1.19271,461699996.0
2005-11-16 05:00:00,1.1927,1.19278,1.1926,1.1927,274799998.0
2005-11-16 05:05:00,1.1927,1.19278,1.19253,1.19253,335400002.0
2005-11-16 05:10:00,1.19255,1.19265,1.19252,1.1926,295900001.0
2005-11-16 05:15:00,1.19255,1.19268,1.19252,1.19252,551700009.0
2005-11-16 05:20:00,1.19268,1.19281,1.19255,1.19274,240300003.0
2005-11-16 05:25:00,1.19274,1.19287,1.19265,1.19286,306200005.0
2005-11-16 05:30:00,1.1928,1.19285,1.19255,1.19273,418700000.0
2005-11-16 05:35:00,1.1928,1.19314,1.1927,1.19307,390499999.0
2005-11-16 05:40:00,1.193,1.1934,1.19297,1.1934,340100000.0
2005-11-16 05:45:00,1.19338,1.19365,1.1933,1.19353,320600001.0
2005-11-16 05:50:00,1.19355,1.19375,1.1934,1.1937,521000005.0
2005-11-16 05:55:00,1.1937,1.1941,1.19365,1.19365,343800003.0
2005-11-16 06:00:00,1.19373,1.19397,1.19369,1.19382,539000002.0
2005-11-16 06:05:00,1.19388,1.19415,1.19368,1.19393,546900002.0
2005-11-16 06:10:00,1.19409,1.19441,1.19395,1.1941,366400002.0
2005-11-16 06:15:00,1.19411,1.19431,1.19408,1.1942,474700001.0
2005-11-16 06:20:00,1.19412,1.19412,1.1939,1.194,465900000.0
2005-11-16 06:25:00,1.19395,1.19425,1.1938,1.194,301800003.0
2005-11-16 06:30:00,1.19402,1.19417,1.1939,1.19402,428800003.0
2005-11-16 06:35:00,1.19395,1.19417,1.19393,1.19416,570399999.0
2005-11-16 06:40:00,1.19422,1.19422,1.19392,1.19399,428599999.0
2005-11-16 06:45:00,1.19403,1.19425,1.19395,1.19395,301399999.0
2005-11-16 06:50:00,1.19402,1.19415,1.1938,1.1941,215399999.0
2005-11-16 06:55:00,1.19415,1.19415,1.194,1.1941,349699999.0
2005-11-16 07:00:00,1.19405,1.19415,1.194,1.1941,476200002.0
2005-11-16 07:05:00,1.19402,1.19415,1.19402,1.19405,318500008.0
2005-11-16 07:10:00,1.1941,1.19415,1.19402,1.19407,249800002.0
2005-11-16 07:15:00,1.1941,1.19435,1.19397,1.19415,375200000.0
2005-11-16 07:20:00,1.19411,1.19426,1.19407,1.19408,328700002.0
2005-11-16 07:25:00,1.1941,1.19427,1.19405,1.1942,414500006.0
2005-11-16 07:30:00,1.19411,1.1943,1.19402,1.1943,476799999.0
2005-11-16 07:35:00,1.19425,1.19442,1.19414,1.19414,437500001.0
2005-11-16 07:40:00,1.19405,1.1942,1.19405,1.19418,337700006.0
2005-11-16 07:45:00,1.19397,1.19414,1.19365,1.1937,304300004.0
2005-11-16 07:50:00,1.19366,1.19398,1.19365,1.19394,382900000.0
2005-11-16 07:55:00,1.19396,1.19401,1.19363,1.1937,215800002.0
2005-11-16 08:00:00,1.19365,1.1939,1.19347,1.19367,410499996.0
2005-11-16 08:05:00,1.1936,1.19371,1.19352,1.19352,452600001.0
2005-11-16 08:10:00,1.1936,1.19372,1.19335,1.1934,274700000.0
2005-11-16 08:15:00,1.1934,1.19355,1.19335,1.19355,295000003.0
2005-11-16 08:20:00,1.1935,1.19379,1.19345,1.19369,509800002.0
2005-11-16 08:25:00,1.1937,1.19397,1.19369,1.19382,282800002.0
2005-11-16 08:30:00,1.19383,1.19395,1.19378,1.19388,437399999.0
2005-11-16 08:35:00,1.19389,1.19395,1.19375,1.1939,378900001.0
2005-11-16 08:40:00,1.19387,1.19405,1.1938,1.19405,249299996.0
2005-11-16 08:45:00,1.194,1.19411,1.19393,1.19411,240400004.0
2005-11-16 08:50:00,1.19405,1.19437,1.19405,1.19408,400200000.0
2005-11-16 08:55:00,1.19407,1.19407,1.19382,1.194,457400001.0
2005-11-16 09:00:00,1.19393,1.19405,1.19385,1.19392,350600004.0
2005-11-16 09:05:00,1.19396,1.19415,1.19396,1.19415,335000000.0
2005-11-16 09:10:00,1.1941,1.19419,1.194,1.19416,270000004.0
2005-11-16 09:15:00,1.19417,1.19417,1.19388,1.19388,248600002.0
2005-11-16 09:20:00,1.19381,1.19394,1.19355,1.19377,394099997.0
2005-11-16 09:25:00,1.19378,1.19381,1.19357,1.1938,274899999.0
2005-11-16 09:30:00,1.19372,1.19372,1.19344,1.19345,397699998.0
2005-11-16 09:35:00,1.1935,1.19383,1.19347,1.19383,253900005.0
2005-11-16 09:40:00,1.1939,1.19395,1.19355,1.19374,218300001.0
2005-11-16 09:45:00,1.19375,1.19389,1.19361,1.19389,204700002.0
2005-11-16 09:50:00,1.19395,1.19415,1.1937,1.19375,259900007.0
2005-11-16 09:55:00,1.1938,1.19385,1.19307,1.19343,386600001.0
2005-11-16 10:00:00,1.19336,1.19341,1.19322,1.19325,451700001.0
2005-11-16 10:05:00,1.19332,1.1934,1.19316,1.1934,304099998.0
2005-11-16 10:10:00,1.19335,1.19342,1.19307,1.19312,411500002.0
2005-11-16 10:15:00,1.19311,1.19311,1.19205,1.19205,383700000.0
2005-11-16 10:20:00,1.19205,1.19298,1.19205,1.19293,430900004.0
2005-11-16 10:25:00,1.1929,1.19295,1.19253,1.19253,641399998.0
2005-11-16 10:30:00,1.19247,1.19288,1.19247,1.19262,369400005.0
2005-11-16 10:35:00,1.19254,1.193,1.19254,1.19296,533899994.0
2005-11-16 10:40:00,1.193,1.19368,1.193,1.19356,523200002.0
2005-11-16 10:45:00,1.19352,1.19368,1.19297,1.193,486499998.0
2005-11-16 10:50:00,1.1929,1.1929,1.19255,1.19275,454899993.0
2005-11-16 10:55:00,1.19278,1.19311,1.19278,1.19292,485300000.0
2005-11-16 11:00:00,1.19282,1.19308,1.19276,1.1929,457100003.0
2005-11-16 11:05:00,1.19288,1.19307,1.19288,1.193,345700002.0
2005-11-16 11:10:00,1.19297,1.19312,1.19232,1.19232,547699998.0
2005-11-16 11:15:00,1.19235,1.19247,1.19193,1.19198,469900005.0
2005-11-16 11:20:00,1.19196,1.19198,1.19127,1.19167,449199999.0
2005-11-16 11:25:00,1.19176,1.19195,1.19144,1.19174,632600003.0
2005-11-16 11:30:00,1.19182,1.19202,1.19155,1.19192,628300006.0
2005-11-16 11:35:00,1.19194,1.19223,1.19192,1.19202,450800001.0
2005-11-16 11:40:00,1.19199,1.19203,1.19168,1.19187,528800007.0
2005-11-16 11:45:00,1.19195,1.19228,1.19185,1.19207,457700002.0
2005-11-16 11:50:00,1.1921,1.19235,1.19205,1.19228,624500007.0
2005-11-16 11:55:00,1.19232,1.19232,1.19211,1.19211,417000002.0
2005-11-16 12:00:00,1.19215,1.1922,1.19202,1.1922,504800003.0
2005-11-16 12:05:00,1.1922,1.1933,1.19215,1.1933,490900005.0
2005-11-16 12:10:00,1.19335,1.1937,1.19335,1.19352,457899998.0
2005-11-16 12:15:00,1.19363,1.19412,1.19363,1.19408,419099997.0
2005-11-16 12:20:00,1.19409,1.19418,1.19397,1.19403,462000000.0
2005-11-16 12:25:00,1.19407,1.19425,1.19402,1.19418,449500003.0
2005-11-16 12:30:00,1.19415,1.19444,1.19413,1.19425,404000006.0
2005-11-16 12:35:00,1.19443,1.19477,1.19443,1.1946,357700003.0
2005-11-16 12:40:00,1.19462,1.19462,1.19434,1.19449,581000008.0
2005-11-16 12:45:00,1.19447,1.19504,1.19432,1.19499,282300000.0
2005-11-16 12:50:00,1.19505,1.19536,1.19495,1.19509,278099999.0
2005-11-16 12:55:00,1.19516,1.19565,1.19516,1.19565,583800006.0
2005-11-16 13:00:00,1.19557,1.19612,1.19547,1.19598,606800001.0
2005-11-16 13:05:00,1.19602,1.19602,1.19485,1.19493,451099996.0
2005-11-16 13:10:00,1.19489,1.19524,1.19471,1.19524,475599996.0
2005-11-16 13:15:00,1.19527,1.19534,1.19512,1.19512,360999997.0
2005-11-16 13:20:00,1.19511,1.19541,1.19505,1.19517,573799995.0
2005-11-16 13:25:00,1.19507,1.19535,1.19499,1.19516,464499998.0
2005-11-16 13:30:00,1.19524,1.19547,1.19512,1.19524,365400006.0
2005-11-16 13:35:00,1.19521,1.19533,1.19483,1.19503,380600001.0
2005-11-16 13:40:00,1.19501,1.19543,1.19501,1.19531,345700004.0
2005-11-16 13:45:00,1.19535,1.19582,1.19522,1.19522,406999992.0
2005-11-16 13:50:00,1.19515,1.1954,1.1951,1.1954,241899999.0
2005-11-16 13:55:00,1.19535,1.19568,1.19522,1.1955,423300006.0
2005-11-16 14:00:00,1.19546,1.19593,1.19546,1.19547,261899994.0
2005-11-16 14:05:00,1.19545,1.19545,1.19483,1.19485,241899999.0
2005-11-16 14:10:00,1.19493,1.19495,1.19459,1.1946,517700005.0
2005-11-16 14:15:00,1.19455,1.19479,1.19455,1.19473,517299996.0
2005-11-16 14:20:00,1.19467,1.19471,1.19452,1.19464,284600002.0
2005-11-16 14:25:00,1.19462,1.19471,1.19455,1.1946,405300004.0
2005-11-16 14:30:00,1.19464,1.19523,1.19464,1.19523,194300001.0
2005-11-16 14:35:00,1.19532,1.19535,1.19472,1.19472,762800008.0
2005-11-16 14:40:00,1.19464,1.19473,1.19436,1.19461,441099999.0
2005-11-16 14:45:00,1.19465,1.19467,1.19447,1.1946,435900001.0
2005-11-16 14:50:00,1.19453,1.19499,1.19445,1.19465,453699998.0
2005-11-16 14:55:00,1.19469,1.19476,1.19415,1.19437,510900001.0
2005-11-16 15:00:00,1.19438,1.19471,1.19428,1.19462,282799999.0
2005-11-16 15:05:00,1.19464,1.19485,1.19463,1.19478,360500004.0
2005-11-16 15:10:00,1.1948,1.1959,1.19475,1.19568,520100005.0
2005-11-16 15:15:00,1.19583,1.19583,1.19486,1.1953,557400006.0
2005-11-16 15:20:00,1.19547,1.19595,1.19534,1.19539,490800002.0
2005-11-16 15:25:00,1.19536,1.19536,1.19497,1.19497,275699998.0
2005-11-16 15:30:00,1.19481,1.19585,1.19418,1.19418,389600003.0
2005-11-16 15:35:00,1.19395,1.1944,1.19344,1.19439,285699998.0
2005-11-16 15:40:00,1.19431,1.19474,1.19409,1.19466,271000003.0
2005-11-16 15:45:00,1.19452,1.19452,1.19394,1.19401,436499996.0
2005-11-16 15:50:00,1.19412,1.19443,1.194,1.1943,585599993.0
2005-11-16 15:55:00,1.19425,1.19441,1.19409,1.19419,391900005.0
2005-11-16 16:00:00,1.19434,1.19604,1.19414,1.19422,478900000.0
2005-11-16 16:05:00,1.19433,1.19472,1.19415,1.19441,497500000.0
2005-11-16 16:10:00,1.19452,1.19483,1.19384,1.19422,431099999.0
2005-11-16 16:15:00,1.19432,1.1955,1.19418,1.1955,478699999.0
2005-11-16 16:20:00,1.19543,1.19564,1.19509,1.19509,381000001.0
2005-11-16 16:25:00,1.19513,1.19596,1.19502,1.19528,652100002.0
2005-11-16 16:30:00,1.19533,1.19555,1.19526,1.1953,584199998.0
2005-11-16 16:35:00,1.19544,1.19612,1.19544,1.19601,431600001.0
2005-11-16 16:40:00,1.19599,1.19616,1.19566,1.19605,442699997.0
2005-11-16 16:45:00,1.19624,1.19662,1.19594,1.19612,447499999.0
2005-11-16 16:50:00,1.19611,1.19618,1.19587,1.19595,475900003.0
2005-11-16 16:55:00,1.19605,1.19689,1.19605,1.19647,440699996.0
2005-11-16 17:00:00,1.19645,1.19661,1.19503,1.19507,598300004.0
2005-11-16 17:05:00,1.19508,1.19525,1.19482,1.19515,227799999.0
2005-11-16 17:10:00,1.19512,1.19512,1.19417,1.19417,401899997.0
2005-11-16 17:15:00,1.19383,1.19424,1.19344,1.19391,336700002.0
2005-11-16 17:20:00,1.19393,1.1942,1.19389,1.19408,427599996.0
2005-11-16 17:25:00,1.19413,1.1942,1.1935,1.19354,383100003.0
2005-11-16 17:30:00,1.19354,1.19383,1.19348,1.19367,308100002.0
2005-11-16 17:35:00,1.19369,1.19386,1.19256,1.19276,391200000.0
2005-11-16 17:40:00,1.19277,1.19347,1.1926,1.19342,468199998.0
2005-11-16 17:45:00,1.19334,1.19418,1.1931,1.19359,361900001.0
2005-11-16 17:50:00,1.19364,1.19364,1.19273,1.19285,374799998.0
2005-11-16 17:55:00,1.19273,1.19291,1.19227,1.19227,462400001.0
2005-11-16 18:00:00,1.19221,1.19253,1.192,1.19201,3014200015.0
2005-11-16 18:05:00,1.192,1.19211,1.19109,1.19109,4633499997.0
2005-11-16 18:10:00,1.19106,1.19106,1.19015,1.19047,2487199996.0
2005-11-16 18:15:00,1.19033,1.19058,1.18983,1.19045,2890900009.0
2005-11-16 18:20:00,1.19041,1.19041,1.18967,1.19035,2281900011.0
2005-11-16 18:25:00,1.19033,1.19072,1.1902,1.19049,2582900015.0
2005-11-16 18:30:00,1.19052,1.19076,1.19019,1.19029,2521900009.0
2005-11-16 18:35:00,1.19023,1.19038,1.18972,1.19038,1656600002.0
2005-11-16 18:40:00,1.1904,1.19109,1.19019,1.19085,2424400003.0
2005-11-16 18:45:00,1.19086,1.1915,1.19073,1.1915,1144000000.0
2005-11-16 18:50:00,1.1915,1.19218,1.1914,1.19199,1296099989.0
2005-11-16 18:55:00,1.19195,1.19206,1.19153,1.19162,1688300007.0
2005-11-16 19:00:00,1.19162,1.19167,1.19142,1.19145,1408000009.0
2005-11-16 19:05:00,1.19145,1.1917,1.19128,1.19133,2066500002.0
2005-11-16 19:10:00,1.19133,1.1915,1.19043,1.19135,1257300001.0
2005-11-16 19:15:00,1.1913,1.19134,1.19015,1.19015,1638200008.0
2005-11-16 19:20:00,1.19015,1.19075,1.18996,1.19075,787300001.0
2005-11-16 19:25:00,1.1907,1.19077,1.18999,1.19027,905790007.0
2005-11-16 19:30:00,1.19035,1.1906,1.18999,1.1906,812599998.0
2005-11-16 19:35:00,1.19072,1.19115,1.19065,1.1908,1244900002.0
2005-11-16 19:40:00,1.19085,1.19106,1.19077,1.19103,819189999.0
2005-11-16 19:45:00,1.19105,1.19119,1.19082,1.19103,552500001.0
2005-11-16 19:50:00,1.191,1.19128,1.19092,1.19128,407300001.0
2005-11-16 19:55:00,1.19136,1.19194,1.19118,1.19177,853099995.0
2005-11-16 20:00:00,1.1918,1.19183,1.19092,1.19092,874399997.0
2005-11-16 20:05:00,1.19087,1.19095,1.19065,1.19073,1153200013.0
2005-11-16 20:10:00,1.19072,1.19095,1.19066,1.19088,1200090003.0
2005-11-16 20:15:00,1.19092,1.19135,1.19078,1.19109,1742800000.0
2005-11-16 20:20:00,1.191,1.19105,1.19083,1.19102,1888100003.0
2005-11-16 20:25:00,1.1911,1.19125,1.19095,1.19115,1603000007.0
2005-11-16 20:30:00,1.19108,1.19117,1.19085,1.19093,1436300004.0
2005-11-16 20:35:00,1.19092,1.19093,1.19066,1.19068,1191999998.0
2005-11-16 20:40:00,1.19072,1.19081,1.19055,1.19071,1613099999.0
2005-11-16 20:45:00,1.19076,1.19125,1.19074,1.19115,1147000000.0
2005-11-16 20:50:00,1.19113,1.19133,1.19093,1.19123,1211200007.0
2005-11-16 20:55:00,1.19133,1.19152,1.19121,1.19133,1811000009.0
2005-11-16 21:00:00,1.19125,1.19161,1.19125,1.19157,2899400008.0
2005-11-16 21:05:00,1.19157,1.19166,1.19134,1.19145,1912600007.0
2005-11-16 21:10:00,1.19146,1.19173,1.19142,1.1916,1694300003.0
2005-11-16 21:15:00,1.19164,1.1921,1.19164,1.19187,568499998.0
2005-11-16 21:20:00,1.1919,1.19203,1.19156,1.19183,402400004.0
2005-11-16 21:25:00,1.19198,1.19203,1.19176,1.19177,793700002.0
2005-11-16 21:30:00,1.1918,1.19196,1.19175,1.19182,639400002.0
2005-11-16 21:35:00,1.19182,1.19215,1.19173,1.19215,767800005.0
2005-11-16 21:40:00,1.19224,1.19249,1.19214,1.19225,821400010.0
2005-11-16 21:45:00,1.19223,1.19274,1.19223,1.19268,728700000.0
2005-11-16 21:50:00,1.19267,1.1928,1.19235,1.19235,569900001.0
2005-11-16 21:55:00,1.1924,1.19294,1.19237,1.19279,327900001.0
2005-11-16 22:00:00,1.1928,1.19289,1.19248,1.1927,1314799997.0
2005-11-16 22:05:00,1.19269,1.19284,1.19255,1.19261,625900003.0
2005-11-16 22:10:00,1.19253,1.19265,1.19232,1.19263,420600006.0
2005-11-16 22:15:00,1.19265,1.19275,1.19246,1.19257,490399995.0
2005-11-16 22:20:00,1.19248,1.19303,1.19237,1.1928,715400001.0
2005-11-16 22:25:00,1.19271,1.19271,1.19241,1.19245,649400006.0
2005-11-16 22:30:00,1.19243,1.19246,1.1921,1.19213,668800002.0
2005-11-16 22:35:00,1.19217,1.19289,1.19217,1.19282,487290003.0
2005-11-16 22:40:00,1.19298,1.19299,1.19281,1.19285,789500005.0
2005-11-16 22:45:00,1.19291,1.19322,1.19249,1.19249,396999997.0
2005-11-16 22:50:00,1.1925,1.19255,1.19226,1.19226,503200001.0
2005-11-16 22:55:00,1.19232,1.19292,1.19228,1.19277,815600005.0
2005-11-16 23:00:00,1.19268,1.19315,1.19263,1.19263,356400000.0
2005-11-16 23:05:00,1.19263,1.19312,1.19263,1.19312,472700003.0
2005-11-16 23:10:00,1.19312,1.19346,1.19302,1.19312,566400000.0
2005-11-16 23:15:00,1.1931,1.1931,1.19262,1.1928,572700002.0
2005-11-16 23:20:00,1.19275,1.19289,1.1925,1.19262,280899999.0
2005-11-16 23:25:00,1.19273,1.19289,1.19264,1.19289,504100001.0
2005-11-16 23:30:00,1.1929,1.19295,1.19275,1.19285,319700000.0
2005-11-16 23:35:00,1.19271,1.19295,1.19271,1.1929,389000004.0
2005-11-16 23:40:00,1.19287,1.19298,1.19278,1.19288,459799997.0
2005-11-16 23:45:00,1.19298,1.19321,1.19285,1.19321,424900003.0
2005-11-16 23:50:00,1.1933,1.19372,1.19316,1.1937,503899999.0
2005-11-16 23:55:00,1.19363,1.19363,1.1934,1.19348,255100000.0
2005-11-17 00:00:00,1.19355,1.19355,1.19277,1.19296,378799997.0
2005-11-17 00:05:00,1.1929,1.19304,1.19265,1.19291,612800000.0
2005-11-17 00:10:00,1.19283,1.19308,1.19247,1.19274,749900003.0
2005-11-17 00:15:00,1.19281,1.19299,1.19253,1.19266,516100002.0
2005-11-17 00:20:00,1.19295,1.19302,1.19253,1.19285,535099999.0
2005-11-17 00:25:00,1.19294,1.19342,1.19258,1.19315,439900000.0
2005-11-17 00:30:00,1.19315,1.19325,1.19303,1.19318,218999999.0
2005-11-17 00:35:00,1.19308,1.19308,1.19283,1.19283,279899998.0
2005-11-17 00:40:00,1.19285,1.19302,1.19274,1.1929,361000003.0
2005-11-17 00:45:00,1.19287,1.19295,1.19273,1.19285,260000001.0
2005-11-17 00:50:00,1.19295,1.19295,1.19282,1.19293,416700000.0
2005-11-17 00:55:00,1.1929,1.19305,1.19283,1.193,394700000.0
2005-11-17 01:00:00,1.193,1.19308,1.19293,1.193,449000004.0
2005-11-17 01:05:00,1.19305,1.19305,1.19285,1.19305,215700000.0
2005-11-17 01:10:00,1.19293,1.193,1.19291,1.19295,161999998.0
2005-11-17 01:15:00,1.193,1.1932,1.19295,1.193,259100000.0
2005-11-17 01:20:00,1.19296,1.19332,1.19296,1.19313,397499999.0
2005-11-17 01:25:00,1.19323,1.19353,1.19305,1.1934,313000005.0
2005-11-17 01:30:00,1.19333,1.19347,1.19333,1.19343,248100001.0
2005-11-17 01:35:00,1.19355,1.19375,1.1935,1.19375,285100002.0
2005-11-17 01:40:00,1.1936,1.19373,1.19322,1.1933,204499995.0
2005-11-17 01:45:00,1.19344,1.19348,1.19317,1.19322,475999999.0
2005-11-17 01:50:00,1.19317,1.19325,1.19295,1.193,296799996.0
2005-11-17 01:55:00,1.193,1.19335,1.19281,1.19298,295199997.0
2005-11-17 02:00:00,1.19282,1.19297,1.19277,1.19296,453399998.0
2005-11-17 02:05:00,1.193,1.193,1.19252,1.19252,258799999.0
2005-11-17 02:10:00,1.19248,1.19278,1.19245,1.1927,375900004.0
2005-11-17 02:15:00,1.19279,1.19282,1.1925,1.1926,357600000.0
2005-11-17 02:20:00,1.19255,1.19268,1.1924,1.19245,445800005.0
2005-11-17 02:25:00,1.19245,1.19255,1.19243,1.1925,309800001.0
2005-11-17 02:30:00,1.19253,1.19255,1.19245,1.1925,523900003.0
2005-11-17 02:35:00,1.19255,1.19255,1.19232,1.19245,216200001.0
2005-11-17 02:40:00,1.19232,1.19245,1.19232,1.1924,257600000.0
2005-11-17 02:45:00,1.19239,1.19255,1.19239,1.1925,252300002.0
2005-11-17 02:50:00,1.1925,1.19295,1.1925,1.19287,266099995.0
2005-11-17 02:55:00,1.19295,1.19311,1.19285,1.19302,260390002.0
2005-11-17 03:00:00,1.19312,1.19317,1.1928,1.19283,390900004.0
2005-11-17 03:05:00,1.19285,1.19309,1.19285,1.19309,321700004.0
2005-11-17 03:10:00,1.19307,1.19317,1.19303,1.19305,151200001.0
2005-11-17 03:15:00,1.19305,1.19318,1.19285,1.19285,293099999.0
2005-11-17 03:20:00,1.19289,1.19298,1.19277,1.1928,297500002.0
2005-11-17 03:25:00,1.1928,1.19285,1.1927,1.19273,311500001.0
2005-11-17 03:30:00,1.1928,1.19288,1.1927,1.19285,295200004.0
2005-11-17 03:35:00,1.19275,1.19285,1.19272,1.19285,154900002.0
2005-11-17 03:40:00,1.19285,1.19299,1.1928,1.1929,342000006.0
2005-11-17 03:45:00,1.19298,1.19321,1.19295,1.19295,387399998.0
2005-11-17 03:50:00,1.19295,1.19305,1.19295,1.193,236200002.0
2005-11-17 03:55:00,1.193,1.19305,1.1929,1.19292,191800000.0
2005-11-17 04:00:00,1.19288,1.19297,1.19278,1.19278,199000002.0
2005-11-17 04:05:00,1.1928,1.19285,1.19273,1.19283,295200004.0
2005-11-17 04:10:00,1.19281,1.19295,1.19275,1.19285,480800003.0
2005-11-17 04:15:00,1.19294,1.19362,1.19294,1.19346,192900002.0
2005-11-17 04:20:00,1.19371,1.19371,1.19345,1.1936,468000004.0
2005-11-17 04:25:00,1.1937,1.1942,1.19365,1.19385,263200004.0
2005-11-17 04:30:00,1.19379,1.19379,1.1935,1.1936,428000008.0
2005-11-17 04:35:00,1.19362,1.19365,1.19338,1.1934,338500003.0
2005-11-17 04:40:00,1.19338,1.1934,1.19316,1.1932,326200003.0
2005-11-17 04:45:00,1.19323,1.19341,1.19318,1.19335,506599997.0
2005-11-17 04:50:00,1.19335,1.19354,1.1933,1.19352,246200000.0
2005-11-17 04:55:00,1.19345,1.19355,1.19312,1.19317,297900004.0
2005-11-17 05:00:00,1.1932,1.19328,1.1931,1.19311,404500004.0
2005-11-17 05:05:00,1.19312,1.19328,1.19312,1.19313,282200000.0
2005-11-17 05:10:00,1.19315,1.19332,1.19312,1.1933,342400006.0
2005-11-17 05:15:00,1.19325,1.19338,1.19322,1.19322,396299998.0
2005-11-17 05:20:00,1.19338,1.19338,1.19319,1.19327,247499998.0
2005-11-17 05:25:00,1.19321,1.19332,1.19315,1.1932,436500003.0
2005-11-17 05:30:00,1.19312,1.19318,1.1928,1.19283,407599999.0
2005-11-17 05:35:00,1.19286,1.19293,1.1927,1.19293,285200004.0
2005-11-17 05:40:00,1.19293,1.19305,1.19278,1.19298,335200001.0
2005-11-17 05:45:00,1.1929,1.19305,1.1929,1.19295,262899998.0
2005-11-17 05:50:00,1.19285,1.19295,1.19278,1.1929,449499999.0
2005-11-17 05:55:00,1.1929,1.19292,1.19265,1.19265,396800001.0
2005-11-17 06:00:00,1.19268,1.19283,1.1926,1.19275,408400001.0
2005-11-17 06:05:00,1.19285,1.19285,1.19255,1.19255,521400005.0
2005-11-17 06:10:00,1.19268,1.19268,1.1925,1.19262,408000000.0
2005-11-17 06:15:00,1.1926,1.19278,1.19253,1.1927,474000001.0
2005-11-17 06:20:00,1.19267,1.19271,1.19255,1.1926,426299999.0
2005-11-17 06:25:00,1.19255,1.19278,1.1924,1.1927,381900001.0
2005-11-17 06:30:00,1.19272,1.1928,1.19265,1.1928,256900001.0
2005-11-17 06:35:00,1.19275,1.19288,1.19273,1.1928,405800001.0
2005-11-17 06:40:00,1.19287,1.19295,1.19281,1.19285,518600006.0
2005-11-17 06:45:00,1.19288,1.19311,1.1928,1.19307,370200000.0
2005-11-17 06:50:00,1.19303,1.19332,1.19284,1.193,324200000.0
2005-11-17 06:55:00,1.19305,1.19305,1.1927,1.19287,347100005.0
2005-11-17 07:00:00,1.19285,1.19288,1.1927,1.1928,466400003.0
2005-11-17 07:05:00,1.19273,1.19285,1.19273,1.19275,291700004.0
2005-11-17 07:10:00,1.1928,1.19285,1.19272,1.19277,211400001.0
2005-11-17 07:15:00,1.19277,1.19285,1.1927,1.1928,373499999.0
2005-11-17 07:20:00,1.19275,1.19313,1.19275,1.19305,295899998.0
2005-11-17 07:25:00,1.19305,1.1931,1.19282,1.1929,292200001.0
2005-11-17 07:30:00,1.19285,1.19295,1.19276,1.1929,516600001.0
2005-11-17 07:35:00,1.19285,1.19305,1.19283,1.19297,279900001.0
2005-11-17 07:40:00,1.19295,1.19305,1.19273,1.19292,263700001.0
2005-11-17 07:45:00,1.19283,1.19305,1.1928,1.193,434199999.0
2005-11-17 07:50:00,1.19305,1.19305,1.19285,1.19285,333900001.0
2005-11-17 07:55:00,1.1929,1.19298,1.1928,1.19288,333199995.0
2005-11-17 08:00:00,1.19285,1.19306,1.19285,1.19305,446400002.0
2005-11-17 08:05:00,1.19298,1.19301,1.19283,1.19283,416899998.0
2005-11-17 08:10:00,1.1929,1.19308,1.19279,1.193,356400001.0
2005-11-17 08:15:00,1.193,1.19303,1.19284,1.19295,258599999.0
2005-11-17 08:20:00,1.1929,1.19295,1.19285,1.1929,437300000.0
2005-11-17 08:25:00,1.1929,1.19295,1.1928,1.1928,288400004.0
2005-11-17 08:30:00,1.19283,1.19305,1.19283,1.19305,498100001.0
2005-11-17 08:35:00,1.19307,1.19307,1.19293,1.193,268799994.0
2005-11-17 08:40:00,1.19293,1.19295,1.19272,1.19279,262999996.0
2005-11-17 08:45:00,1.1927,1.19273,1.19253,1.19268,231700001.0
2005-11-17 08:50:00,1.19255,1.19281,1.19255,1.19281,421400002.0
2005-11-17 08:55:00,1.1928,1.19296,1.1926,1.19268,560400001.0
2005-11-17 09:00:00,1.19267,1.19291,1.19265,1.19288,359800007.0
2005-11-17 09:05:00,1.19287,1.1929,1.19249,1.19249,362400003.0
2005-11-17 09:10:00,1.19253,1.19265,1.19249,1.1925,234500004.0
2005-11-17 09:15:00,1.19248,1.19248,1.19232,1.19241,299099999.0
2005-11-17 09:20:00,1.1925,1.1925,1.19235,1.19235,289100006.0
2005-11-17 09:25:00,1.1924,1.19255,1.19235,1.19255,342799999.0
2005-11-17 09:30:00,1.19243,1.19304,1.19243,1.19303,271300004.0
2005-11-17 09:35:00,1.1931,1.19325,1.193,1.1931,351200002.0
2005-11-17 09:40:00,1.19306,1.19315,1.19292,1.1931,236999997.0
2005-11-17 09:45:00,1.19307,1.19315,1.19278,1.19278,337500002.0
2005-11-17 09:50:00,1.19265,1.19277,1.1926,1.19267,370599999.0
2005-11-17 09:55:00,1.1927,1.19286,1.19265,1.19272,261599999.0
2005-11-17 10:00:00,1.1927,1.19352,1.1927,1.19317,521499997.0
2005-11-17 10:05:00,1.19327,1.19372,1.19327,1.1936,438799999.0
2005-11-17 10:10:00,1.19353,1.19355,1.19272,1.19298,302300001.0
2005-11-17 10:15:00,1.19305,1.19305,1.19278,1.19293,426000005.0
2005-11-17 10:20:00,1.19294,1.19328,1.19262,1.19281,420000002.0
2005-11-17 10:25:00,1.19282,1.19303,1.1927,1.19303,514400004.0
2005-11-17 10:30:00,1.19303,1.19315,1.19243,1.19257,490299998.0
2005-11-17 10:35:00,1.19253,1.19266,1.19242,1.1925,527300003.0
2005-11-17 10:40:00,1.19244,1.19275,1.19244,1.19255,463600003.0
2005-11-17 10:45:00,1.19257,1.19266,1.1922,1.19235,593500001.0
2005-11-17 10:50:00,1.19219,1.19219,1.1916,1.19178,485699998.0
2005-11-17 10:55:00,1.19175,1.19198,1.1916,1.1917,443799997.0
2005-11-17 11:00:00,1.19164,1.19174,1.19158,1.19162,483900002.0
2005-11-17 11:05:00,1.19158,1.19163,1.19152,1.1916,250699999.0
2005-11-17 11:10:00,1.1916,1.19183,1.19139,1.19139,554100003.0
2005-11-17 11:15:00,1.19143,1.19154,1.19085,1.19141,687100010.0
2005-11-17 11:20:00,1.19146,1.19192,1.19137,1.19192,355100001.0
2005-11-17 11:25:00,1.192,1.192,1.1916,1.19161,604900004.0
2005-11-17 11:30:00,1.19168,1.19211,1.19157,1.19207,527400002.0
2005-11-17 11:35:00,1.19205,1.1922,1.19181,1.19185,462699999.0
2005-11-17 11:40:00,1.1918,1.19185,1.19142,1.19154,533799996.0
2005-11-17 11:45:00,1.19159,1.19184,1.19158,1.19175,420300001.0
2005-11-17 11:50:00,1.1918,1.19183,1.19157,1.19178,468899997.0
2005-11-17 11:55:00,1.19189,1.19202,1.19169,1.1918,490600000.0
2005-11-17 12:00:00,1.19187,1.19208,1.19179,1.19208,337200000.0
2005-11-17 12:05:00,1.19213,1.19236,1.19213,1.1923,327099995.0
2005-11-17 12:10:00,1.19234,1.19249,1.1922,1.1923,567599999.0
2005-11-17 12:15:00,1.19226,1.19242,1.19212,1.1922,479399998.0
2005-11-17 12:20:00,1.19223,1.19235,1.19223,1.19225,287800000.0
2005-11-17 12:25:00,1.19225,1.19232,1.1921,1.19219,586100004.0
2005-11-17 12:30:00,1.19219,1.19237,1.19208,1.19213,397399998.0
2005-11-17 12:35:00,1.19225,1.19251,1.19215,1.19243,416399996.0
2005-11-17 12:40:00,1.19245,1.19255,1.19232,1.1925,444900004.0
2005-11-17 12:45:00,1.19253,1.19265,1.19237,1.19243,309199997.0
2005-11-17 12:50:00,1.19245,1.19258,1.19237,1.19237,239500000.0
2005-11-17 12:55:00,1.19231,1.1924,1.19215,1.19228,355200001.0
2005-11-17 13:00:00,1.1922,1.19225,1.19143,1.19146,370500001.0
2005-11-17 13:05:00,1.19145,1.19171,1.19145,1.19152,307000000.0
2005-11-17 13:10:00,1.19144,1.1915,1.19111,1.19118,357899997.0
2005-11-17 13:15:00,1.19119,1.1914,1.19107,1.1913,488799997.0
2005-11-17 13:20:00,1.19135,1.19177,1.19114,1.19125,361900001.0
2005-11-17 13:25:00,1.19123,1.19131,1.19081,1.19095,471299997.0
2005-11-17 13:30:00,1.1909,1.19125,1.19085,1.19125,403599999.0
2005-11-17 13:35:00,1.19143,1.19158,1.19106,1.19114,527900000.0
2005-11-17 13:40:00,1.19103,1.19103,1.19052,1.19052,473399999.0
2005-11-17 13:45:00,1.1905,1.19066,1.19037,1.19052,421500004.0
2005-11-17 13:50:00,1.19065,1.19077,1.19055,1.19073,288200001.0
2005-11-17 13:55:00,1.19082,1.19126,1.19067,1.19085,425800000.0
2005-11-17 14:00:00,1.19092,1.19116,1.19092,1.19116,188900002.0
2005-11-17 14:05:00,1.19118,1.19142,1.19112,1.19112,152400000.0
2005-11-17 14:10:00,1.19118,1.19133,1.18981,1.19007,502400006.0
2005-11-17 14:15:00,1.19014,1.19022,1.1894,1.18953,303300000.0
2005-11-17 14:20:00,1.18953,1.18961,1.18892,1.18923,423500004.0
2005-11-17 14:25:00,1.1891,1.1891,1.1875,1.18819,421500002.0
2005-11-17 14:30:00,1.18852,1.1886,1.18746,1.18793,529900003.0
2005-11-17 14:35:00,1.18793,1.18834,1.18785,1.18822,502300004.0
2005-11-17 14:40:00,1.18798,1.18798,1.18722,1.1873,339200003.0
2005-11-17 14:45:00,1.18731,1.1874,1.18637,1.18728,429100001.0
2005-11-17 14:50:00,1.1874,1.18841,1.18734,1.18833,345300003.0
2005-11-17 14:55:00,1.1883,1.1883,1.18803,1.1881,420000006.0
2005-11-17 15:00:00,1.18828,1.18892,1.18828,1.18877,482989997.0
2005-11-17 15:05:00,1.18876,1.18903,1.18855,1.18863,466400002.0
2005-11-17 15:10:00,1.18853,1.18864,1.18804,1.18804,343900004.0
2005-11-17 15:15:00,1.18806,1.18813,1.18772,1.18772,473300001.0
2005-11-17 15:20:00,1.18768,1.18883,1.18768,1.18883,379200002.0
2005-11-17 15:25:00,1.18878,1.18897,1.18868,1.1887,450499999.0
2005-11-17 15:30:00,1.18855,1.18863,1.1873,1.18763,688600005.0
2005-11-17 15:35:00,1.18763,1.18787,1.18745,1.18769,649499995.0
2005-11-17 15:40:00,1.18772,1.18824,1.18766,1.18807,463600003.0
2005-11-17 15:45:00,1.18798,1.18859,1.18786,1.18848,419499997.0
2005-11-17 15:50:00,1.18858,1.18932,1.18854,1.18932,417500004.0
2005-11-17 15:55:00,1.18929,1.19065,1.18929,1.19014,418299999.0
2005-11-17 16:00:00,1.19013,1.19112,1.19013,1.19085,258599999.0
2005-11-17 16:05:00,1.1909,1.19138,1.19062,1.19108,353100001.0
2005-11-17 16:10:00,1.19105,1.1911,1.19054,1.1906,298300004.0
2005-11-17 16:15:00,1.19061,1.19097,1.19016,1.19075,425099999.0
2005-11-17 16:20:00,1.1907,1.19087,1.18992,1.18997,498500000.0
2005-11-17 16:25:00,1.18998,1.19035,1.18926,1.18926,459400005.0
2005-11-17 16:30:00,1.18917,1.19034,1.18916,1.18976,499199997.0
2005-11-17 16:35:00,1.18969,1.19039,1.18951,1.19029,497299999.0
2005-11-17 16:40:00,1.19002,1.19007,1.18941,1.18949,310800000.0
2005-11-17 16:45:00,1.18953,1.18981,1.18935,1.18975,312900000.0
2005-11-17 16:50:00,1.18977,1.1899,1.18931,1.18931,417900002.0
2005-11-17 16:55:00,1.18919,1.1901,1.18919,1.18997,385199999.0
2005-11-17 17:00:00,1.18994,1.18994,1.18815,1.18815,362099994.0
2005-11-17 17:05:00,1.18832,1.18899,1.18822,1.18824,363700001.0
2005-11-17 17:10:00,1.1882,1.18843,1.18801,1.18804,281499998.0
2005-11-17 17:15:00,1.18814,1.18844,1.18794,1.18815,497100007.0
2005-11-17 17:20:00,1.18826,1.18853,1.18823,1.18839,349199999.0
2005-11-17 17:25:00,1.18861,1.18957,1.18861,1.18901,469900007.0
2005-11-17 17:30:00,1.18904,1.18904,1.18869,1.18881,435199998.0
2005-11-17 17:35:00,1.1886,1.18864,1.18811,1.18828,370299998.0
2005-11-17 17:40:00,1.18829,1.18841,1.18821,1.18838,607400003.0
2005-11-17 17:45:00,1.18827,1.18835,1.18775,1.18775,268200003.0
2005-11-17 17:50:00,1.18767,1.18805,1.18758,1.18805,493400004.0
2005-11-17 17:55:00,1.18803,1.18837,1.18696,1.18708,564299993.0
2005-11-17 18:00:00,1.18697,1.18736,1.18596,1.18685,3037100015.0
2005-11-17 18:05:00,1.18695,1.18715,1.18618,1.18643,3894200001.0
2005-11-17 18:10:00,1.18657,1.18694,1.18654,1.1869,2435899999.0
2005-11-17 18:15:00,1.18692,1.18743,1.18687,1.187,2743800003.0
2005-11-17 18:20:00,1.18707,1.18766,1.18688,1.18738,2403200008.0
2005-11-17 18:25:00,1.1873,1.18759,1.18702,1.18722,2888199997.0
2005-11-17 18:30:00,1.18715,1.18715,1.18669,1.18685,2096899994.0
2005-11-17 18:35:00,1.18692,1.18714,1.18681,1.18698,1595600010.0
2005-11-17 18:40:00,1.18706,1.18719,1.18674,1.18697,2100800008.0
2005-11-17 18:45:00,1.18702,1.18727,1.18682,1.18727,967299998.0
2005-11-17 18:50:00,1.18722,1.18746,1.18696,1.18713,1264599996.0
2005-11-17 18:55:00,1.18713,1.18721,1.18615,1.18615,1846600010.0
2005-11-17 19:00:00,1.18607,1.18656,1.18576,1.18643,1097900004.0
2005-11-17 19:05:00,1.18642,1.18654,1.18565,1.18569,2018100006.0
2005-11-17 19:10:00,1.18568,1.18616,1.1856,1.18607,1124590010.0
2005-11-17 19:15:00,1.186,1.1861,1.18561,1.18561,1704099998.0
2005-11-17 19:20:00,1.18565,1.18627,1.18565,1.18616,798100014.0
2005-11-17 19:25:00,1.18621,1.1871,1.18621,1.1871,760099995.0
2005-11-17 19:30:00,1.18712,1.18742,1.18696,1.1873,683700004.0
2005-11-17 19:35:00,1.18732,1.1875,1.18731,1.18745,1281199996.0
2005-11-17 19:40:00,1.18743,1.18743,1.18677,1.18677,731200000.0
2005-11-17 19:45:00,1.1868,1.18689,1.18668,1.1868,450399999.0
2005-11-17 19:50:00,1.18681,1.18708,1.18678,1.18693,485500003.0
2005-11-17 19:55:00,1.18701,1.18704,1.18643,1.18644,762000000.0
2005-11-17 20:00:00,1.1865,1.18671,1.1864,1.1866,741600004.0
2005-11-17 20:05:00,1.1866,1.18676,1.18655,1.18671,1077100007.0
2005-11-17 20:10:00,1.18665,1.18665,1.18631,1.18647,1311000012.0
2005-11-17 20:15:00,1.18653,1.18653,1.18545,1.18563,1792100010.0
2005-11-17 20:20:00,1.18574,1.18595,1.18527,1.18533,1714499997.0
2005-11-17 20:25:00,1.18542,1.18606,1.18525,1.18604,1712900009.0
2005-11-17 20:30:00,1.18601,1.18605,1.18555,1.18564,1362000004.0
2005-11-17 20:35:00,1.18559,1.18585,1.18533,1.18577,1703700000.0
2005-11-17 20:40:00,1.1857,1.18572,1.18544,1.18572,1673400007.0
2005-11-17 20:45:00,1.18575,1.18593,1.1856,1.18566,1162899996.0
2005-11-17 20:50:00,1.18563,1.18591,1.18556,1.18577,989300004.0
2005-11-17 20:55:00,1.18582,1.18588,1.18569,1.1857,1810000013.0
2005-11-17 21:00:00,1.18568,1.18572,1.18515,1.18542,3280600011.0
2005-11-17 21:05:00,1.18542,1.18545,1.1852,1.18544,1969800005.0
2005-11-17 21:10:00,1.1855,1.1861,1.1855,1.18597,1580800001.0
2005-11-17 21:15:00,1.18597,1.18641,1.18597,1.18625,396700001.0
2005-11-17 21:20:00,1.18623,1.18629,1.18614,1.18622,386599995.0
2005-11-17 21:25:00,1.1862,1.18645,1.1862,1.18633,626900000.0
2005-11-17 21:30:00,1.18642,1.18671,1.18624,1.18642,504200000.0
2005-11-17 21:35:00,1.18644,1.18677,1.18644,1.18671,572199999.0
2005-11-17 21:40:00,1.18667,1.18667,1.18652,1.18662,750800000.0
2005-11-17 21:45:00,1.18664,1.18686,1.1866,1.18661,821299997.0
2005-11-17 21:50:00,1.18655,1.18665,1.18652,1.18655,744599999.0
2005-11-17 21:55:00,1.18655,1.18659,1.18624,1.1863,379400000.0
2005-11-17 22:00:00,1.18634,1.18716,1.1863,1.1869,942899991.0
2005-11-17 22:05:00,1.18695,1.18698,1.18685,1.18695,836099999.0
2005-11-17 22:10:00,1.18697,1.18705,1.1869,1.187,366800003.0
2005-11-17 22:15:00,1.18708,1.18716,1.18696,1.18702,433799998.0
2005-11-17 22:20:00,1.187,1.1874,1.187,1.18735,550999999.0
2005-11-17 22:25:00,1.18738,1.18738,1.18695,1.18702,647800001.0
2005-11-17 22:30:00,1.18709,1.18735,1.18709,1.1873,689400005.0
2005-11-17 22:35:00,1.18733,1.18735,1.18712,1.18725,639599997.0
2005-11-17 22:40:00,1.18728,1.18729,1.18697,1.18697,667599997.0
2005-11-17 22:45:00,1.18695,1.187,1.1864,1.1864,373800000.0
2005-11-17 22:50:00,1.18643,1.1865,1.1862,1.1862,648100008.0
2005-11-17 22:55:00,1.1862,1.18625,1.18589,1.18597,586100000.0
2005-11-17 23:00:00,1.1859,1.18631,1.1859,1.18626,283200002.0
2005-11-17 23:05:00,1.18632,1.18655,1.18629,1.18647,738100001.0
2005-11-17 23:10:00,1.18646,1.18658,1.18639,1.1865,308499995.0
2005-11-17 23:15:00,1.18651,1.18651,1.18614,1.18638,433700003.0
2005-11-17 23:20:00,1.18642,1.18668,1.18642,1.1866,247200001.0
2005-11-17 23:25:00,1.18664,1.18706,1.18644,1.187,556300003.0
2005-11-17 23:30:00,1.18698,1.18702,1.18687,1.18702,493999999.0
2005-11-17 23:35:00,1.18687,1.18707,1.18639,1.1865,419800001.0
2005-11-17 23:40:00,1.18651,1.1867,1.1865,1.18665,439199994.0
2005-11-17 23:45:00,1.18683,1.187,1.18665,1.18687,413499999.0
2005-11-17 23:50:00,1.18685,1.18718,1.18685,1.18703,413600000.0
2005-11-17 23:55:00,1.18695,1.1872,1.18694,1.18718,337599996.0
2005-11-18 00:00:00,1.18725,1.18801,1.18679,1.18731,418000000.0
2005-11-18 00:05:00,1.187,1.18711,1.18643,1.18669,611399998.0
2005-11-18 00:10:00,1.18645,1.18699,1.18637,1.18682,602600002.0
2005-11-18 00:15:00,1.18685,1.18725,1.18677,1.18697,667800000.0
2005-11-18 00:20:00,1.18702,1.18702,1.18634,1.18672,743899998.0
2005-11-18 00:25:00,1.18634,1.18706,1.18634,1.18681,372700002.0
2005-11-18 00:30:00,1.18715,1.18725,1.18702,1.18717,256900003.0
2005-11-18 00:35:00,1.18712,1.18715,1.18702,1.18703,286999999.0
2005-11-18 00:40:00,1.18707,1.18716,1.18695,1.187,328000003.0
2005-11-18 00:45:00,1.187,1.18723,1.18693,1.18715,363000000.0
2005-11-18 00:50:00,1.18725,1.18725,1.18712,1.18722,300100001.0
2005-11-18 00:55:00,1.1872,1.18725,1.18712,1.1872,432700002.0
2005-11-18 01:00:00,1.1872,1.18735,1.1872,1.1873,415999996.0
2005-11-18 01:05:00,1.18737,1.18745,1.1872,1.18745,236400004.0
2005-11-18 01:10:00,1.18742,1.18742,1.18735,1.18735,63900000.0
2005-11-18 01:15:00,1.1874,1.18745,1.18732,1.1874,245699997.0
2005-11-18 01:20:00,1.18732,1.18742,1.18732,1.18732,242800003.0
2005-11-18 01:25:00,1.1874,1.18781,1.18734,1.18772,391100003.0
2005-11-18 01:30:00,1.1877,1.1879,1.18765,1.18765,135400001.0
2005-11-18 01:35:00,1.18783,1.18805,1.18776,1.18805,261399997.0
2005-11-18 01:40:00,1.18783,1.18797,1.18757,1.1878,226000000.0
2005-11-18 01:45:00,1.18776,1.18786,1.18775,1.1878,304100004.0
2005-11-18 01:50:00,1.18773,1.18802,1.18761,1.188,324999998.0
2005-11-18 01:55:00,1.1879,1.18806,1.1879,1.18806,284600000.0
2005-11-18 02:00:00,1.188,1.18804,1.1878,1.18787,360200000.0
2005-11-18 02:05:00,1.18795,1.18795,1.1878,1.18785,364700001.0
2005-11-18 02:10:00,1.18784,1.18789,1.1877,1.1878,282500003.0
2005-11-18 02:15:00,1.18785,1.18792,1.18772,1.1879,298999998.0
2005-11-18 02:20:00,1.18785,1.18805,1.18785,1.18785,309300001.0
2005-11-18 02:25:00,1.18786,1.18836,1.18786,1.18836,361599998.0
2005-11-18 02:30:00,1.18847,1.18889,1.18847,1.18872,341800002.0
2005-11-18 02:35:00,1.18871,1.18872,1.18855,1.18867,249400002.0
2005-11-18 02:40:00,1.1886,1.1888,1.18849,1.1886,307900001.0
2005-11-18 02:45:00,1.18855,1.18876,1.1885,1.1885,358900001.0
2005-11-18 02:50:00,1.18848,1.18855,1.1883,1.1883,171299999.0
2005-11-18 02:55:00,1.18802,1.18805,1.18765,1.18777,409499999.0
2005-11-18 03:00:00,1.1877,1.18787,1.1876,1.18772,350800001.0
2005-11-18 03:05:00,1.18777,1.18787,1.18775,1.1878,285000002.0
2005-11-18 03:10:00,1.18779,1.18797,1.18779,1.18785,270700004.0
2005-11-18 03:15:00,1.18785,1.18798,1.18782,1.1879,217300001.0
2005-11-18 03:20:00,1.18795,1.18797,1.18782,1.1879,286700004.0
2005-11-18 03:25:00,1.1879,1.18796,1.18785,1.18791,379599998.0
2005-11-18 03:30:00,1.188,1.18807,1.1879,1.18798,324999998.0
2005-11-18 03:35:00,1.18785,1.18795,1.18783,1.1879,216600000.0
2005-11-18 03:40:00,1.18785,1.18795,1.18782,1.18783,327099999.0
2005-11-18 03:45:00,1.18788,1.18795,1.18785,1.18785,295900002.0
2005-11-18 03:50:00,1.18785,1.18812,1.18785,1.18802,243899996.0
2005-11-18 03:55:00,1.188,1.18808,1.1879,1.18803,165900001.0
2005-11-18 04:00:00,1.18808,1.18817,1.18775,1.18775,193900003.0
2005-11-18 04:05:00,1.1878,1.18795,1.1877,1.18792,308500003.0
2005-11-18 04:10:00,1.1879,1.18841,1.1878,1.18805,349190001.0
2005-11-18 04:15:00,1.18814,1.1883,1.188,1.188,277500002.0
2005-11-18 04:20:00,1.18825,1.18829,1.1881,1.18822,362000002.0
2005-11-18 04:25:00,1.18831,1.18855,1.18822,1.18843,365700001.0
2005-11-18 04:30:00,1.18845,1.18859,1.18842,1.18857,346000002.0
2005-11-18 04:35:00,1.18862,1.18865,1.18847,1.1885,286500002.0
2005-11-18 04:40:00,1.18848,1.18864,1.18834,1.1884,303399999.0
2005-11-18 04:45:00,1.18835,1.18889,1.18835,1.18889,386100005.0
2005-11-18 04:50:00,1.18892,1.18892,1.18865,1.18889,438800005.0
2005-11-18 04:55:00,1.18882,1.18898,1.18853,1.18895,305100000.0
2005-11-18 05:00:00,1.18895,1.18898,1.18871,1.18883,402499998.0
2005-11-18 05:05:00,1.18877,1.18888,1.18867,1.1887,348899999.0
2005-11-18 05:10:00,1.18875,1.18885,1.18869,1.18872,275400002.0
2005-11-18 05:15:00,1.18865,1.18878,1.18863,1.1887,444999999.0
2005-11-18 05:20:00,1.18888,1.18888,1.18865,1.18875,271000001.0
2005-11-18 05:25:00,1.1887,1.18877,1.18865,1.18867,304000002.0
2005-11-18 05:30:00,1.18862,1.18882,1.18862,1.18863,401299997.0
2005-11-18 05:35:00,1.18874,1.18903,1.18874,1.18903,286799998.0
2005-11-18 05:40:00,1.18898,1.18923,1.18892,1.18923,285599997.0
2005-11-18 05:45:00,1.1892,1.18935,1.1892,1.18933,289800001.0
2005-11-18 05:50:00,1.18925,1.18941,1.1892,1.1893,422999998.0
2005-11-18 05:55:00,1.1893,1.18932,1.18877,1.18881,471899999.0
2005-11-18 06:00:00,1.1889,1.18917,1.1889,1.18914,301799999.0
2005-11-18 06:05:00,1.18921,1.18921,1.18896,1.18905,368000001.0
2005-11-18 06:10:00,1.18921,1.18925,1.18907,1.1892,326700002.0
2005-11-18 06:15:00,1.1892,1.18925,1.18895,1.189,543500004.0
2005-11-18 06:20:00,1.18897,1.189,1.18876,1.18892,376700001.0
2005-11-18 06:25:00,1.18878,1.18898,1.18864,1.1889,319199998.0
2005-11-18 06:30:00,1.18884,1.18884,1.18842,1.18842,453099999.0
2005-11-18 06:35:00,1.18835,1.18849,1.18805,1.18824,455399998.0
2005-11-18 06:40:00,1.18835,1.18835,1.18802,1.18805,504699996.0
2005-11-18 06:45:00,1.18813,1.18825,1.18802,1.18815,193400001.0
2005-11-18 06:50:00,1.1882,1.18822,1.18768,1.1882,251699998.0
2005-11-18 06:55:00,1.18825,1.18825,1.188,1.1881,433500003.0
2005-11-18 07:00:00,1.18805,1.18835,1.18799,1.1883,493400002.0
2005-11-18 07:05:00,1.18822,1.18832,1.18805,1.18805,258499998.0
2005-11-18 07:10:00,1.18813,1.1886,1.18813,1.18825,314900002.0
2005-11-18 07:15:00,1.18823,1.18823,1.1878,1.188,348100002.0
2005-11-18 07:20:00,1.18795,1.18805,1.18785,1.18785,204100001.0
2005-11-18 07:25:00,1.18787,1.18787,1.18728,1.18734,443799999.0
2005-11-18 07:30:00,1.18727,1.18738,1.18648,1.18668,499500002.0
2005-11-18 07:35:00,1.1867,1.1869,1.18647,1.18664,499299996.0
2005-11-18 07:40:00,1.18663,1.18665,1.18638,1.18648,312499996.0
2005-11-18 07:45:00,1.18633,1.18649,1.18625,1.18647,421700003.0
2005-11-18 07:50:00,1.18655,1.18695,1.18655,1.18685,313700001.0
2005-11-18 07:55:00,1.1869,1.18697,1.18672,1.1869,333400004.0
2005-11-18 08:00:00,1.18685,1.18695,1.18675,1.18687,278900000.0
2005-11-18 08:05:00,1.18682,1.18715,1.1868,1.18702,562900005.0
2005-11-18 08:10:00,1.18707,1.18733,1.18687,1.18733,335200002.0
2005-11-18 08:15:00,1.18737,1.18741,1.18717,1.18738,349500004.0
2005-11-18 08:20:00,1.18732,1.18745,1.18727,1.1874,373700000.0
2005-11-18 08:25:00,1.1874,1.18804,1.1874,1.18801,280600001.0
2005-11-18 08:30:00,1.18791,1.18805,1.18784,1.18805,476900004.0
2005-11-18 08:35:00,1.18814,1.18833,1.18805,1.1881,358599997.0
2005-11-18 08:40:00,1.18807,1.18818,1.18792,1.18818,346499996.0
2005-11-18 08:45:00,1.1882,1.18832,1.18815,1.18825,174699998.0
2005-11-18 08:50:00,1.18815,1.18855,1.18815,1.18855,392699997.0
2005-11-18 08:55:00,1.18849,1.18858,1.1884,1.18842,460600003.0
2005-11-18 09:00:00,1.18834,1.18845,1.18828,1.18842,413799997.0
2005-11-18 09:05:00,1.1884,1.18869,1.18834,1.18867,297700000.0
2005-11-18 09:10:00,1.1886,1.18863,1.18823,1.18826,231099999.0
2005-11-18 09:15:00,1.18828,1.18829,1.18812,1.18822,354300003.0
2005-11-18 09:20:00,1.1883,1.1883,1.18805,1.18805,319500005.0
2005-11-18 09:25:00,1.1881,1.18815,1.18805,1.18815,273700000.0
2005-11-18 09:30:00,1.1881,1.1881,1.18785,1.18785,84400000.0
2005-11-18 09:35:00,1.1879,1.18795,1.18783,1.18792,430299996.0
2005-11-18 09:40:00,1.1879,1.18797,1.18782,1.1879,329589994.0
2005-11-18 09:45:00,1.18789,1.18802,1.18783,1.188,232399997.0
2005-11-18 09:50:00,1.18795,1.18826,1.18795,1.18824,388500001.0
2005-11-18 09:55:00,1.1883,1.18845,1.18817,1.18842,396300002.0
2005-11-18 10:00:00,1.18835,1.18871,1.18835,1.18865,569399998.0
2005-11-18 10:05:00,1.18871,1.18893,1.18865,1.18865,361000004.0
2005-11-18 10:10:00,1.18862,1.18885,1.18862,1.1888,345500001.0
2005-11-18 10:15:00,1.18885,1.18885,1.18845,1.1887,775700000.0
2005-11-18 10:20:00,1.18877,1.18902,1.18861,1.18884,432800000.0
2005-11-18 10:25:00,1.18877,1.18914,1.18864,1.18899,445990004.0
2005-11-18 10:30:00,1.18899,1.18899,1.18799,1.18849,332899998.0
2005-11-18 10:35:00,1.18847,1.18956,1.18847,1.18949,533199999.0
2005-11-18 10:40:00,1.1894,1.18974,1.18905,1.18947,305500001.0
2005-11-18 10:45:00,1.18949,1.18949,1.18822,1.18843,614899999.0
2005-11-18 10:50:00,1.18838,1.18838,1.18767,1.18783,491700001.0
2005-11-18 10:55:00,1.18786,1.18867,1.18785,1.1886,525300004.0
2005-11-18 11:00:00,1.18854,1.18884,1.18839,1.18848,414299998.0
2005-11-18 11:05:00,1.18846,1.1885,1.18833,1.1884,319400003.0
2005-11-18 11:10:00,1.18843,1.18857,1.18838,1.18843,620600004.0
2005-11-18 11:15:00,1.18844,1.18864,1.18837,1.18855,446800002.0
2005-11-18 11:20:00,1.1886,1.18868,1.18853,1.1886,285099999.0
2005-11-18 11:25:00,1.18867,1.18876,1.18857,1.18862,275900000.0
2005-11-18 11:30:00,1.18875,1.18948,1.18875,1.18948,530200007.0
2005-11-18 11:35:00,1.18959,1.18965,1.18909,1.18914,535999999.0
2005-11-18 11:40:00,1.18901,1.18901,1.18858,1.18877,432099999.0
2005-11-18 11:45:00,1.18888,1.18911,1.18887,1.18896,401199999.0
2005-11-18 11:50:00,1.18903,1.18923,1.18903,1.18918,578599991.0
2005-11-18 11:55:00,1.18919,1.18919,1.18891,1.189,558399997.0
2005-11-18 12:00:00,1.18907,1.18918,1.18863,1.18918,386900000.0
2005-11-18 12:05:00,1.18925,1.18942,1.18898,1.1892,549400003.0
2005-11-18 12:10:00,1.18923,1.1893,1.18862,1.18866,723699997.0
2005-11-18 12:15:00,1.18865,1.18902,1.18865,1.18888,502999997.0
2005-11-18 12:20:00,1.18886,1.18908,1.18872,1.18903,461800007.0
2005-11-18 12:25:00,1.18905,1.18914,1.18893,1.18914,523100002.0
2005-11-18 12:30:00,1.18915,1.18941,1.18915,1.18923,245300000.0
2005-11-18 12:35:00,1.18938,1.18938,1.18905,1.18928,323499998.0
2005-11-18 12:40:00,1.18935,1.18945,1.18922,1.1894,408400005.0
2005-11-18 12:45:00,1.1894,1.18945,1.1891,1.18912,116900000.0
2005-11-18 12:50:00,1.18915,1.18928,1.1891,1.18918,282900003.0
2005-11-18 12:55:00,1.18915,1.18928,1.18908,1.18928,285699999.0
2005-11-18 13:00:00,1.18921,1.18949,1.1892,1.18936,388199999.0
2005-11-18 13:05:00,1.18932,1.18945,1.18917,1.18919,294500001.0
2005-11-18 13:10:00,1.18911,1.18924,1.18875,1.18875,267900004.0
2005-11-18 13:15:00,1.18858,1.18891,1.18851,1.1888,496900004.0
2005-11-18 13:20:00,1.18878,1.18904,1.18875,1.18898,193399999.0
2005-11-18 13:25:00,1.18888,1.18893,1.18877,1.18877,342200003.0
2005-11-18 13:30:00,1.1888,1.18893,1.18875,1.18887,369200000.0
2005-11-18 13:35:00,1.1889,1.18896,1.1888,1.1889,521200005.0
2005-11-18 13:40:00,1.18888,1.18895,1.18874,1.18874,471800005.0
2005-11-18 13:45:00,1.18875,1.18885,1.18827,1.18835,328199996.0
2005-11-18 13:50:00,1.18838,1.18838,1.18825,1.18825,428399998.0
2005-11-18 13:55:00,1.18811,1.18811,1.18753,1.18805,317999997.0
2005-11-18 14:00:00,1.18819,1.18819,1.18759,1.1877,477600001.0
2005-11-18 14:05:00,1.18764,1.18783,1.1874,1.1874,251400000.0
2005-11-18 14:10:00,1.18738,1.1875,1.18729,1.18729,653800005.0
2005-11-18 14:15:00,1.1873,1.18778,1.18729,1.1875,175599999.0
2005-11-18 14:20:00,1.18737,1.18781,1.18734,1.18778,440900007.0
2005-11-18 14:25:00,1.18775,1.18786,1.18729,1.18732,408499998.0
2005-11-18 14:30:00,1.18721,1.18721,1.18662,1.18667,440599998.0
2005-11-18 14:35:00,1.18666,1.18695,1.18661,1.1869,481000002.0
2005-11-18 14:40:00,1.18691,1.18748,1.18691,1.1874,217199999.0
2005-11-18 14:45:00,1.18754,1.18785,1.18729,1.18729,538500002.0
2005-11-18 14:50:00,1.1874,1.18824,1.18734,1.18824,301199997.0
2005-11-18 14:55:00,1.18832,1.1885,1.18801,1.18844,468000004.0
2005-11-18 15:00:00,1.18845,1.18874,1.18842,1.18848,336600000.0
2005-11-18 15:05:00,1.18848,1.18901,1.18845,1.18879,409299999.0
2005-11-18 15:10:00,1.18887,1.18909,1.18887,1.18897,505499992.0
2005-11-18 15:15:00,1.18906,1.18944,1.18886,1.18895,394200001.0
2005-11-18 15:20:00,1.18897,1.18904,1.18871,1.18892,307700003.0
2005-11-18 15:25:00,1.18892,1.18925,1.18888,1.18915,225500000.0
2005-11-18 15:30:00,1.18913,1.18925,1.18855,1.18881,445300005.0
2005-11-18 15:35:00,1.18881,1.18895,1.18799,1.18802,525699995.0
2005-11-18 15:40:00,1.1882,1.18902,1.1882,1.18902,254700001.0
2005-11-18 15:45:00,1.18913,1.18913,1.18817,1.18817,431899996.0
2005-11-18 15:50:00,1.18811,1.18822,1.18707,1.18749,470799995.0
2005-11-18 15:55:00,1.18787,1.18843,1.1878,1.18807,507100001.0
2005-11-18 16:00:00,1.18793,1.18793,1.18679,1.18695,475400001.0
2005-11-18 16:05:00,1.18681,1.18793,1.18672,1.18793,404899999.0
2005-11-18 16:10:00,1.18809,1.18815,1.18774,1.18802,542600000.0
2005-11-18 16:15:00,1.18806,1.18887,1.18806,1.18855,467400002.0
2005-11-18 16:20:00,1.18847,1.1885,1.18714,1.18714,517900003.0
2005-11-18 16:25:00,1.18725,1.18752,1.18705,1.18716,537200004.0
2005-11-18 16:30:00,1.18723,1.18799,1.18659,1.18659,691100005.0
2005-11-18 16:35:00,1.18664,1.18756,1.18656,1.18735,341499998.0
2005-11-18 16:40:00,1.18716,1.18764,1.18692,1.18742,394600001.0
2005-11-18 16:45:00,1.18758,1.18781,1.18746,1.18765,637400002.0
2005-11-18 16:50:00,1.18759,1.1877,1.1873,1.1873,518200000.0
2005-11-18 16:55:00,1.18682,1.18691,1.18622,1.18666,372100003.0
2005-11-18 17:00:00,1.18668,1.18733,1.18612,1.18733,484699996.0
2005-11-18 17:05:00,1.18742,1.18742,1.18673,1.18711,501600003.0
2005-11-18 17:10:00,1.18726,1.18889,1.18726,1.18873,490600003.0
2005-11-18 17:15:00,1.18885,1.19088,1.18866,1.1908,378799999.0
2005-11-18 17:20:00,1.19089,1.19127,1.19033,1.1905,667900000.0
2005-11-18 17:25:00,1.19031,1.1913,1.19014,1.1909,449500002.0
2005-11-18 17:30:00,1.19082,1.19163,1.19072,1.19125,499999996.0
2005-11-18 17:35:00,1.19122,1.19264,1.19122,1.1915,490799997.0
2005-11-18 17:40:00,1.1916,1.1916,1.19095,1.19125,504900000.0
2005-11-18 17:45:00,1.1913,1.19154,1.19068,1.19109,463300008.0
2005-11-18 17:50:00,1.19133,1.19141,1.1908,1.19088,453200003.0
2005-11-18 17:55:00,1.19092,1.19137,1.1907,1.19103,466499999.0
2005-11-18 18:00:00,1.19118,1.19133,1.1909,1.1909,2839100002.0
2005-11-18 18:05:00,1.19084,1.19084,1.18993,1.18993,4164100006.0
2005-11-18 18:10:00,1.18995,1.18995,1.18927,1.18942,2658500000.0
2005-11-18 18:15:00,1.18938,1.18964,1.1886,1.18887,2610000011.0
2005-11-18 18:20:00,1.18898,1.18911,1.1881,1.18849,2032099995.0
2005-11-18 18:25:00,1.18849,1.18899,1.18816,1.1883,2773900005.0
2005-11-18 18:30:00,1.1883,1.18862,1.18828,1.18845,2749300004.0
2005-11-18 18:35:00,1.18849,1.18905,1.1884,1.18905,1443800000.0
2005-11-18 18:40:00,1.1891,1.18947,1.18905,1.18923,2150000015.0
2005-11-18 18:45:00,1.18917,1.18922,1.18795,1.18795,1081300009.0
2005-11-18 18:50:00,1.18792,1.18808,1.18771,1.18789,1304900004.0
2005-11-18 18:55:00,1.18792,1.19039,1.18792,1.19033,1795900000.0
2005-11-18 19:00:00,1.19032,1.19032,1.189,1.1892,1401000002.0
2005-11-18 19:05:00,1.18917,1.18974,1.18909,1.18947,1943100008.0
2005-11-18 19:10:00,1.18952,1.18961,1.18896,1.18944,1374900008.0
2005-11-18 19:15:00,1.18942,1.1895,1.18911,1.18929,1543300004.0
2005-11-18 19:20:00,1.1893,1.18965,1.18925,1.18945,586100002.0
2005-11-18 19:25:00,1.18938,1.19039,1.18933,1.1902,913900000.0
2005-11-18 19:30:00,1.19024,1.19026,1.18982,1.18993,694800004.0
2005-11-18 19:35:00,1.18998,1.19007,1.18984,1.18996,1082199998.0
2005-11-18 19:40:00,1.19008,1.19021,1.1898,1.1899,862300004.0
2005-11-18 19:45:00,1.18992,1.18996,1.18916,1.1892,517400002.0
2005-11-18 19:50:00,1.1892,1.18924,1.18892,1.189,454900005.0
2005-11-18 19:55:00,1.18903,1.18968,1.18854,1.18968,681499997.0
2005-11-18 20:00:00,1.18978,1.1901,1.18963,1.18978,1034300001.0
2005-11-18 20:05:00,1.18977,1.18986,1.18943,1.18961,1186500006.0
2005-11-18 20:10:00,1.1896,1.18962,1.18935,1.18948,1108400002.0
2005-11-18 20:15:00,1.18955,1.18972,1.18941,1.18959,1593199993.0
2005-11-18 20:20:00,1.18962,1.19002,1.18958,1.18958,2132700008.0
2005-11-18 20:25:00,1.18956,1.18965,1.18914,1.18916,1789800013.0
2005-11-18 20:30:00,1.18908,1.18908,1.18848,1.18863,1503600001.0
2005-11-18 20:35:00,1.18865,1.18894,1.18853,1.18893,1457590009.0
2005-11-18 20:40:00,1.18895,1.18903,1.1887,1.18901,1397900003.0
2005-11-18 20:45:00,1.18897,1.18897,1.18866,1.18892,1176100002.0
2005-11-18 20:50:00,1.1889,1.18914,1.18876,1.18903,989399999.0
2005-11-18 20:55:00,1.18912,1.18912,1.18889,1.18895,1528800004.0
2005-11-18 21:00:00,1.18898,1.18912,1.18857,1.18874,2733399999.0
2005-11-18 21:05:00,1.18875,1.18977,1.1886,1.18975,1754299997.0
2005-11-18 21:10:00,1.18973,1.18995,1.18949,1.18995,1832799988.0
2005-11-18 21:15:00,1.18991,1.18993,1.18967,1.18978,544200000.0
2005-11-18 21:20:00,1.1898,1.19005,1.1898,1.1899,286200002.0
2005-11-18 21:25:00,1.19,1.19002,1.18955,1.18962,788200001.0
2005-11-18 21:30:00,1.18968,1.18968,1.18934,1.18963,501300004.0
2005-11-18 21:35:00,1.1897,1.19005,1.18965,1.19005,682999998.0
2005-11-18 21:40:00,1.19012,1.19035,1.18995,1.19032,558800000.0
2005-11-18 21:45:00,1.19028,1.19045,1.19008,1.19029,921900001.0
2005-11-18 21:50:00,1.19025,1.19042,1.19022,1.19026,833200000.0
2005-11-18 21:55:00,1.1903,1.19066,1.19026,1.19066,319400001.0
2005-11-18 22:00:00,1.19064,1.19064,1.19025,1.19057,1154100002.0
2005-11-18 22:05:00,1.19057,1.19072,1.19054,1.19065,686799998.0
2005-11-18 22:10:00,1.19065,1.19075,1.1906,1.19065,478100005.0
2005-11-18 22:15:00,1.1907,1.19073,1.1905,1.1906,493700000.0
2005-11-18 22:20:00,1.19062,1.19074,1.19044,1.19047,702300004.0
2005-11-18 22:25:00,1.19045,1.19054,1.19007,1.19007,565800006.0
2005-11-18 22:30:00,1.19004,1.19016,1.18999,1.1901,630200002.0
2005-11-18 22:35:00,1.19015,1.19015,1.19,1.19002,710700002.0
2005-11-18 22:40:00,1.19005,1.19025,1.1898,1.18986,828600004.0
2005-11-18 22:45:00,1.18997,1.18998,1.18934,1.18978,430900005.0
2005-11-18 22:50:00,1.18995,1.19,1.1894,1.18963,651700003.0
2005-11-18 22:55:00,1.18969,1.18989,1.18941,1.18953,698800010.0
2005-11-18 23:00:00,1.18943,1.18969,1.18942,1.18968,199999997.0
2005-11-18 23:05:00,1.18965,1.18975,1.18912,1.18925,561600005.0
2005-11-18 23:10:00,1.18905,1.18905,1.18803,1.18839,533700002.0
2005-11-18 23:15:00,1.1885,1.18898,1.18846,1.1889,267400004.0
2005-11-18 23:20:00,1.18885,1.18898,1.18879,1.1889,195200000.0
2005-11-18 23:25:00,1.18898,1.18905,1.18869,1.18873,632700001.0
2005-11-18 23:30:00,1.18867,1.18878,1.18845,1.18869,279400000.0
2005-11-18 23:35:00,1.1885,1.18873,1.1885,1.1887,225699996.0
2005-11-18 23:40:00,1.18867,1.18878,1.18845,1.18848,489700000.0
2005-11-18 23:45:00,1.18858,1.18858,1.18843,1.18845,231799998.0
2005-11-18 23:50:00,1.18855,1.18871,1.18841,1.18843,334400004.0
2005-11-18 23:55:00,1.18835,1.18858,1.18832,1.18838,316700001.0
2005-11-21 00:00:00,1.1881,1.1881,1.1881,1.1881,147400000.0
2005-11-21 00:05:00,1.1883,1.1884,1.1879,1.1883,737000000.0
2005-11-21 00:10:00,1.1884,1.1885,1.1881,1.1885,147400000.0
2005-11-21 00:15:00,1.1886,1.1887,1.1886,1.1887,147400000.0
2005-11-21 00:20:00,1.1886,1.1886,1.1886,1.1886,147400000.0
2005-11-21 00:25:00,1.1884,1.1886,1.1884,1.1885,442200000.0
2005-11-21 00:30:00,1.1884,1.1885,1.1884,1.1885,147400000.0
2005-11-21 00:35:00,1.1886,1.1886,1.1886,1.1886,147400000.0
2005-11-21 01:05:00,1.1887,1.1887,1.1887,1.1887,147400000.0
2005-11-21 01:10:00,1.1888,1.1888,1.1888,1.1888,147400000.0
2005-11-21 01:15:00,1.1887,1.189,1.1887,1.189,442200000.0
2005-11-21 01:20:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:25:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:35:00,1.1894,1.1894,1.1894,1.1894,147400000.0
2005-11-21 01:40:00,1.1896,1.1898,1.1896,1.1896,294800000.0
2005-11-21 01:45:00,1.1898,1.1902,1.1894,1.1902,442200000.0
2005-11-21 01:50:00,1.1903,1.1905,1.1898,1.1898,737000000.0
2005-11-21 01:55:00,1.1896,1.1905,1.1892,1.1898,589600000.0
2005-11-21 02:00:00,1.1885,1.18855,1.1884,1.18847,405599995.0
2005-11-21 02:05:00,1.18858,1.18865,1.18847,1.18861,435599999.0
2005-11-21 02:10:00,1.18868,1.18875,1.18855,1.1887,309099999.0
2005-11-21 02:15:00,1.18874,1.18902,1.18859,1.189,232700000.0
2005-11-21 02:20:00,1.189,1.18945,1.189,1.18935,305900002.0
2005-11-21 02:25:00,1.18935,1.18943,1.18922,1.1893,288700004.0
2005-11-21 02:30:00,1.18932,1.18935,1.18925,1.1893,260400001.0
2005-11-21 02:35:00,1.18935,1.18943,1.18925,1.18943,181499997.0
2005-11-21 02:40:00,1.18933,1.18972,1.18933,1.18957,227699997.0
2005-11-21 02:45:00,1.18945,1.18999,1.18945,1.18999,253599997.0
2005-11-21 02:50:00,1.19017,1.1903,1.18992,1.18992,259700004.0
2005-11-21 02:55:00,1.18963,1.1903,1.18952,1.18992,422900006.0
2005-11-21 03:00:00,1.18994,1.19026,1.18991,1.19003,473900001.0
2005-11-21 03:05:00,1.19005,1.19025,1.19005,1.1902,382500001.0
2005-11-21 03:10:00,1.19017,1.19031,1.19009,1.19023,156100001.0
2005-11-21 03:15:00,1.19022,1.19028,1.19012,1.1902,425600001.0
2005-11-21 03:20:00,1.19025,1.19027,1.19012,1.1902,257100001.0
2005-11-21 03:25:00,1.19021,1.19035,1.19002,1.19002,392899999.0
2005-11-21 03:30:00,1.19003,1.19003,1.18963,1.18998,410000003.0
2005-11-21 03:35:00,1.18985,1.18999,1.18981,1.18981,321100003.0
2005-11-21 03:40:00,1.18978,1.19014,1.18978,1.18991,375300004.0
2005-11-21 03:45:00,1.18998,1.19005,1.18965,1.18965,449100001.0
2005-11-21 03:50:00,1.18965,1.19017,1.1894,1.18963,349300002.0
2005-11-21 03:55:00,1.18977,1.19005,1.18977,1.19005,311699999.0
2005-11-21 04:00:00,1.18998,1.19007,1.18988,1.18988,93900001.0
2005-11-21 04:05:00,1.19001,1.1901,1.18989,1.19002,235799998.0
2005-11-21 04:10:00,1.19,1.19001,1.18975,1.18975,609900000.0
2005-11-21 04:15:00,1.18975,1.18985,1.1896,1.1896,114300001.0
2005-11-21 04:20:00,1.18985,1.18985,1.18965,1.18965,343099998.0
2005-11-21 04:25:00,1.1897,1.18978,1.18939,1.18946,198400001.0
2005-11-21 04:30:00,1.18947,1.18988,1.18947,1.18985,317600000.0
2005-11-21 04:35:00,1.18992,1.18995,1.18987,1.1899,242999998.0
2005-11-21 04:40:00,1.18988,1.18995,1.1898,1.1899,302700003.0
2005-11-21 04:45:00,1.18985,1.18995,1.18982,1.18985,350600001.0
2005-11-21 04:50:00,1.18985,1.18995,1.1898,1.1899,324699997.0
2005-11-21 04:55:00,1.18985,1.18995,1.18982,1.18987,287199999.0
2005-11-21 05:00:00,1.18993,1.19007,1.18987,1.19,349800001.0
2005-11-21 05:05:00,1.19,1.19008,1.18992,1.18993,323799998.0
2005-11-21 05:10:00,1.18995,1.19005,1.18992,1.19,271800001.0
2005-11-21 05:15:00,1.18995,1.19007,1.18992,1.18992,341590001.0
2005-11-21 05:20:00,1.19008,1.19015,1.18995,1.19015,186500003.0
2005-11-21 05:25:00,1.1901,1.1903,1.19005,1.1903,170800000.0
2005-11-21 05:30:00,1.19022,1.19035,1.19022,1.19022,258700003.0
2005-11-21 05:35:00,1.1903,1.19035,1.1902,1.19035,263999998.0
2005-11-21 05:40:00,1.19028,1.19035,1.18996,1.19009,467499997.0
2005-11-21 05:45:00,1.19,1.19019,1.19,1.19004,464600000.0
2005-11-21 05:50:00,1.19005,1.19015,1.19,1.1901,548200001.0
2005-11-21 05:55:00,1.1901,1.1901,1.18988,1.18988,457200003.0
2005-11-21 06:00:00,1.18993,1.19,1.1895,1.18968,431100002.0
2005-11-21 06:05:00,1.18975,1.18981,1.18956,1.18965,329500000.0
2005-11-21 06:10:00,1.18978,1.18978,1.1896,1.1897,288400000.0
2005-11-21 06:15:00,1.1897,1.18987,1.18962,1.1898,556900000.0
2005-11-21 06:20:00,1.18977,1.18982,1.18968,1.1898,304300004.0
2005-11-21 06:25:00,1.18975,1.18979,1.1896,1.1897,312000002.0
2005-11-21 06:30:00,1.18972,1.18975,1.18949,1.18968,271599998.0
2005-11-21 06:35:00,1.18965,1.18975,1.18953,1.1896,267399996.0
2005-11-21 06:40:00,1.18965,1.18965,1.18952,1.18955,403399996.0
2005-11-21 06:45:00,1.18958,1.18959,1.1893,1.1893,277900000.0
2005-11-21 06:50:00,1.18932,1.18945,1.1891,1.1893,307700004.0
2005-11-21 06:55:00,1.18935,1.18935,1.1891,1.1892,410200002.0
2005-11-21 07:00:00,1.18915,1.1893,1.18912,1.1893,443700002.0
2005-11-21 07:05:00,1.18932,1.18942,1.18924,1.1894,443100004.0
2005-11-21 07:10:00,1.18945,1.18955,1.18932,1.18945,225699998.0
2005-11-21 07:15:00,1.18941,1.18951,1.18933,1.1895,301299999.0
2005-11-21 07:20:00,1.18943,1.18962,1.18937,1.18955,397200000.0
2005-11-21 07:25:00,1.1896,1.18968,1.18952,1.1896,413400000.0
2005-11-21 07:30:00,1.18953,1.18975,1.18944,1.1897,541300006.0
2005-11-21 07:35:00,1.18965,1.18975,1.18962,1.18967,212800002.0
2005-11-21 07:40:00,1.18965,1.18975,1.1896,1.18975,341400004.0
2005-11-21 07:45:00,1.18962,1.18977,1.18935,1.18936,449700000.0
2005-11-21 07:50:00,1.18945,1.18972,1.18945,1.18955,359900003.0
2005-11-21 07:55:00,1.1897,1.19004,1.1897,1.18985,243500001.0
2005-11-21 08:00:00,1.18985,1.19005,1.18985,1.19005,241199999.0
2005-11-21 08:05:00,1.19,1.1901,1.18972,1.18972,390300007.0
2005-11-21 08:10:00,1.18983,1.19007,1.18977,1.19,309700000.0
2005-11-21 08:15:00,1.19,1.19002,1.1899,1.18995,219499999.0
2005-11-21 08:20:00,1.1899,1.18995,1.18979,1.18989,384800003.0
2005-11-21 08:25:00,1.18991,1.19001,1.1898,1.1898,363199997.0
2005-11-21 08:30:00,1.18983,1.18993,1.18968,1.18992,451200002.0
2005-11-21 08:35:00,1.18998,1.18998,1.18964,1.18973,399200001.0
2005-11-21 08:40:00,1.1896,1.18989,1.1894,1.18975,425199992.0
2005-11-21 08:45:00,1.1897,1.18984,1.18955,1.18984,332400004.0
2005-11-21 08:50:00,1.18985,1.18995,1.18966,1.18982,427200002.0
2005-11-21 08:55:00,1.1898,1.18987,1.1897,1.1898,526600006.0
2005-11-21 09:00:00,1.18976,1.18995,1.18973,1.1899,404199998.0
2005-11-21 09:05:00,1.18988,1.18988,1.18933,1.18938,401200001.0
2005-11-21 09:10:00,1.18928,1.18951,1.18923,1.18936,302700004.0
2005-11-21 09:15:00,1.1894,1.18948,1.18918,1.18942,276999998.0
2005-11-21 09:20:00,1.1895,1.1899,1.18938,1.18965,241300000.0
2005-11-21 09:25:00,1.18971,1.18989,1.18944,1.18985,205499998.0
2005-11-21 09:30:00,1.1898,1.1898,1.18935,1.18935,228900002.0
2005-11-21 09:35:00,1.1894,1.18965,1.1894,1.18962,341200002.0
2005-11-21 09:40:00,1.18956,1.18959,1.18942,1.1895,222600000.0
2005-11-21 09:45:00,1.18945,1.18955,1.18942,1.1895,203100000.0
2005-11-21 09:50:00,1.18945,1.18966,1.18942,1.18957,231699997.0
2005-11-21 09:55:00,1.18963,1.1899,1.18949,1.18957,431400005.0
2005-11-21 10:00:00,1.18955,1.1896,1.18902,1.18905,383500000.0
2005-11-21 10:05:00,1.18907,1.18907,1.18765,1.18806,166600001.0
2005-11-21 10:10:00,1.18809,1.18845,1.18809,1.18832,426600001.0
2005-11-21 10:15:00,1.18832,1.18832,1.18804,1.18807,580900004.0
2005-11-21 10:20:00,1.18807,1.18815,1.18771,1.1878,425900001.0
2005-11-21 10:25:00,1.1878,1.18801,1.18772,1.18782,516300000.0
2005-11-21 10:30:00,1.18777,1.18852,1.18776,1.18848,344100004.0
2005-11-21 10:35:00,1.18843,1.18866,1.18782,1.18805,570600007.0
2005-11-21 10:40:00,1.18805,1.18835,1.18785,1.18799,407000003.0
2005-11-21 10:45:00,1.18809,1.18831,1.18807,1.18827,355699998.0
2005-11-21 10:50:00,1.18821,1.18821,1.1878,1.18805,406399995.0
2005-11-21 10:55:00,1.18805,1.18819,1.18792,1.188,548199999.0
2005-11-21 11:00:00,1.18795,1.18814,1.18769,1.18772,494900001.0
2005-11-21 11:05:00,1.1877,1.18774,1.18722,1.18722,410299998.0
2005-11-21 11:10:00,1.18721,1.18741,1.1872,1.18729,634000002.0
2005-11-21 11:15:00,1.18733,1.18912,1.18733,1.18841,455900001.0
2005-11-21 11:20:00,1.18843,1.1885,1.18795,1.188,406099999.0
2005-11-21 11:25:00,1.18805,1.18805,1.18784,1.1879,671300004.0
2005-11-21 11:30:00,1.188,1.18803,1.18759,1.18765,543700005.0
2005-11-21 11:35:00,1.1877,1.18783,1.18763,1.18782,611700006.0
2005-11-21 11:40:00,1.18782,1.18794,1.18734,1.18734,467700005.0
2005-11-21 11:45:00,1.18733,1.18733,1.18693,1.18723,338199999.0
2005-11-21 11:50:00,1.18735,1.18782,1.1873,1.18775,513600005.0
2005-11-21 11:55:00,1.1879,1.18867,1.18785,1.1886,482600001.0
2005-11-21 12:00:00,1.18858,1.18863,1.18823,1.1886,255700002.0
2005-11-21 12:05:00,1.18862,1.18873,1.18838,1.18848,494600001.0
2005-11-21 12:10:00,1.18854,1.18897,1.18842,1.18842,475700001.0
2005-11-21 12:15:00,1.18837,1.18856,1.18832,1.18851,431200003.0
2005-11-21 12:20:00,1.1885,1.18852,1.18826,1.18826,456300001.0
2005-11-21 12:25:00,1.18831,1.18845,1.18793,1.18793,544800003.0
2005-11-21 12:30:00,1.18781,1.18798,1.18771,1.18785,420400003.0
2005-11-21 12:35:00,1.18793,1.18821,1.18782,1.188,493900007.0
2005-11-21 12:40:00,1.18803,1.18803,1.18765,1.18779,367900001.0
2005-11-21 12:45:00,1.18785,1.18805,1.1878,1.1878,169799998.0
2005-11-21 12:50:00,1.18785,1.18799,1.18745,1.18747,271900001.0
2005-11-21 12:55:00,1.18747,1.18771,1.18747,1.18771,355300000.0
2005-11-21 13:00:00,1.18756,1.18794,1.18737,1.18749,504099997.0
2005-11-21 13:05:00,1.18749,1.18758,1.18745,1.18752,380399996.0
2005-11-21 13:10:00,1.1875,1.18757,1.1874,1.1874,209800002.0
2005-11-21 13:15:00,1.18735,1.18778,1.18735,1.18759,441899994.0
2005-11-21 13:20:00,1.1876,1.18775,1.18759,1.18773,418399996.0
2005-11-21 13:25:00,1.1877,1.18775,1.18757,1.18765,340799998.0
2005-11-21 13:30:00,1.1877,1.18777,1.18734,1.18752,425699996.0
2005-11-21 13:35:00,1.1875,1.18763,1.1874,1.1875,496399998.0
2005-11-21 13:40:00,1.18748,1.18755,1.18737,1.18742,538799997.0
2005-11-21 13:45:00,1.18747,1.18777,1.18745,1.18767,286800000.0
2005-11-21 13:50:00,1.1877,1.1879,1.18765,1.18784,378100000.0
2005-11-21 13:55:00,1.18775,1.18829,1.18758,1.18821,494000001.0
2005-11-21 14:00:00,1.18825,1.18834,1.18805,1.18813,293900000.0
2005-11-21 14:05:00,1.18805,1.18817,1.18787,1.18812,263300002.0
2005-11-21 14:10:00,1.18823,1.18877,1.18823,1.18837,441000000.0
2005-11-21 14:15:00,1.18835,1.1893,1.18835,1.18914,445899998.0
2005-11-21 14:20:00,1.18905,1.18905,1.18878,1.189,540400006.0
2005-11-21 14:25:00,1.18887,1.18916,1.18879,1.18916,281200001.0
2005-11-21 14:30:00,1.1891,1.18922,1.18882,1.18896,396300001.0
2005-11-21 14:35:00,1.18898,1.18913,1.18892,1.18892,490400000.0
2005-11-21 14:40:00,1.18895,1.1893,1.18895,1.18914,195900001.0
2005-11-21 14:45:00,1.18905,1.18916,1.18894,1.18906,216599999.0
2005-11-21 14:50:00,1.18915,1.18918,1.18887,1.18915,403999996.0
2005-11-21 14:55:00,1.1893,1.18957,1.18922,1.18957,386800000.0
2005-11-21 15:00:00,1.18953,1.19011,1.18927,1.19011,462500000.0
2005-11-21 15:05:00,1.19006,1.19041,1.18999,1.19017,538800002.0
2005-11-21 15:10:00,1.19018,1.19055,1.19008,1.19027,514199999.0
2005-11-21 15:15:00,1.19041,1.19041,1.18908,1.18908,374999994.0
2005-11-21 15:20:00,1.18893,1.1896,1.18871,1.1896,426999997.0
2005-11-21 15:25:00,1.18958,1.18958,1.18927,1.18927,333400000.0
2005-11-21 15:30:00,1.18895,1.18895,1.18776,1.1878,475199999.0
2005-11-21 15:35:00,1.18778,1.18798,1.18739,1.18749,562699996.0
2005-11-21 15:40:00,1.18752,1.18754,1.18701,1.18702,542600000.0
2005-11-21 15:45:00,1.18667,1.18667,1.18597,1.18611,449900003.0
2005-11-21 15:50:00,1.18635,1.18662,1.18587,1.18598,386500003.0
2005-11-21 15:55:00,1.18569,1.18569,1.18366,1.18427,595700004.0
2005-11-21 16:00:00,1.18432,1.18436,1.18338,1.18345,628500004.0
2005-11-21 16:05:00,1.18354,1.18402,1.18337,1.18395,547200002.0
2005-11-21 16:10:00,1.18406,1.18421,1.18332,1.18332,369599999.0
2005-11-21 16:15:00,1.18334,1.18334,1.18222,1.18285,478999999.0
2005-11-21 16:20:00,1.18272,1.18386,1.18242,1.18355,511700004.0
2005-11-21 16:25:00,1.18352,1.18406,1.18252,1.18265,568700002.0
2005-11-21 16:30:00,1.18255,1.18272,1.18193,1.18193,628100004.0
2005-11-21 16:35:00,1.18204,1.18241,1.1819,1.18221,588900003.0
2005-11-21 16:40:00,1.18214,1.18297,1.18214,1.18294,471900001.0
2005-11-21 16:45:00,1.18301,1.18304,1.18201,1.18201,444299998.0
2005-11-21 16:50:00,1.18191,1.18207,1.18168,1.18205,567500003.0
2005-11-21 16:55:00,1.18198,1.18243,1.18184,1.18212,454799993.0
2005-11-21 17:00:00,1.18219,1.18225,1.18134,1.18154,583600000.0
2005-11-21 17:05:00,1.18155,1.18434,1.18142,1.18382,380199998.0
2005-11-21 17:10:00,1.18361,1.18483,1.18318,1.18381,377999999.0
2005-11-21 17:15:00,1.18383,1.1841,1.18342,1.18407,484300003.0
2005-11-21 17:20:00,1.18421,1.1843,1.18349,1.18407,503300005.0
2005-11-21 17:25:00,1.18402,1.18402,1.18269,1.18333,278399996.0
2005-11-21 17:30:00,1.18327,1.18454,1.18324,1.18441,472899998.0
2005-11-21 17:35:00,1.18445,1.18465,1.18346,1.18346,425499996.0
2005-11-21 17:40:00,1.1834,1.18411,1.18322,1.18384,504700004.0
2005-11-21 17:45:00,1.18385,1.18395,1.18354,1.18375,442800004.0
2005-11-21 17:50:00,1.1838,1.18398,1.18295,1.18312,379699999.0
2005-11-21 17:55:00,1.18306,1.18318,1.18265,1.183,429700006.0
2005-11-21 18:00:00,1.1828,1.1833,1.18232,1.18323,2948400003.0
2005-11-21 18:05:00,1.18327,1.18343,1.18267,1.18273,4500500022.0
2005-11-21 18:10:00,1.18284,1.18303,1.18211,1.18231,2583899999.0
2005-11-21 18:15:00,1.18227,1.18246,1.18159,1.18178,2830499997.0
2005-11-21 18:20:00,1.18189,1.18262,1.18182,1.18214,1870400000.0
2005-11-21 18:25:00,1.18219,1.18262,1.18215,1.18215,2503999997.0
2005-11-21 18:30:00,1.18213,1.1828,1.18212,1.18249,2501400000.0
2005-11-21 18:35:00,1.18243,1.18328,1.18219,1.18328,1633200000.0
2005-11-21 18:40:00,1.18332,1.18343,1.18222,1.18222,2512799993.0
2005-11-21 18:45:00,1.1823,1.18272,1.18227,1.18268,919600003.0
2005-11-21 18:50:00,1.18265,1.18265,1.18168,1.18168,980999996.0
2005-11-21 18:55:00,1.1816,1.18182,1.18151,1.18177,1978300015.0
2005-11-21 19:00:00,1.18184,1.1819,1.18129,1.18135,1109299998.0
2005-11-21 19:05:00,1.18127,1.18145,1.18101,1.18125,2066200008.0
2005-11-21 19:10:00,1.18132,1.18159,1.18129,1.18145,1402799997.0
2005-11-21 19:15:00,1.18142,1.1821,1.18133,1.18173,1623200004.0
2005-11-21 19:20:00,1.1817,1.18203,1.18158,1.18197,763900000.0
2005-11-21 19:25:00,1.182,1.18204,1.1812,1.18144,833800003.0
2005-11-21 19:30:00,1.18155,1.1818,1.18144,1.18145,638400000.0
2005-11-21 19:35:00,1.18136,1.18153,1.18125,1.18141,1169200004.0
2005-11-21 19:40:00,1.18145,1.18158,1.18138,1.1814,1008100000.0
2005-11-21 19:45:00,1.18142,1.18148,1.18137,1.1814,427799996.0
2005-11-21 19:50:00,1.1814,1.18147,1.18135,1.1814,330900002.0
2005-11-21 19:55:00,1.18142,1.18167,1.1813,1.18163,695600005.0
2005-11-21 20:00:00,1.1817,1.18187,1.18158,1.18178,834999994.0
2005-11-21 20:05:00,1.18184,1.18216,1.18184,1.18205,1087490008.0
2005-11-21 20:10:00,1.182,1.18208,1.18186,1.18208,1083099993.0
2005-11-21 20:15:00,1.18218,1.18243,1.18198,1.18243,1900200014.0
2005-11-21 20:20:00,1.18243,1.18248,1.18202,1.18215,1902999993.0
2005-11-21 20:25:00,1.1822,1.1826,1.18214,1.18242,1581489996.0
2005-11-21 20:30:00,1.18243,1.18284,1.18242,1.18261,1567100000.0
2005-11-21 20:35:00,1.18261,1.18261,1.18243,1.18255,1582700007.0
2005-11-21 20:40:00,1.18255,1.18258,1.18237,1.18252,1537800010.0
2005-11-21 20:45:00,1.18246,1.18246,1.18224,1.18235,1121200008.0
2005-11-21 20:50:00,1.1823,1.18237,1.1822,1.18225,1220800010.0
2005-11-21 20:55:00,1.18232,1.18237,1.18222,1.18235,1531100007.0
2005-11-21 21:00:00,1.18235,1.18243,1.18219,1.18235,2624800004.0
2005-11-21 21:05:00,1.18235,1.18237,1.18218,1.1822,1832200000.0
2005-11-21 21:10:00,1.18217,1.18246,1.18215,1.18239,1617200002.0
2005-11-21 21:15:00,1.18237,1.18255,1.18237,1.18245,575599999.0
2005-11-21 21:20:00,1.18245,1.18266,1.18245,1.18262,240099995.0
2005-11-21 21:25:00,1.18262,1.18297,1.18258,1.18265,940900010.0
2005-11-21 21:30:00,1.18269,1.18269,1.18243,1.1825,571000007.0
2005-11-21 21:35:00,1.18251,1.18268,1.1825,1.18268,750199994.0
2005-11-21 21:40:00,1.18267,1.18267,1.18252,1.1826,701000000.0
2005-11-21 21:45:00,1.1826,1.18265,1.18245,1.18263,618899994.0
2005-11-21 21:50:00,1.18263,1.1827,1.18256,1.18262,753400008.0
2005-11-21 21:55:00,1.18268,1.18313,1.18246,1.18313,442500005.0
2005-11-21 22:00:00,1.18316,1.18331,1.18257,1.18268,1028800001.0
2005-11-21 22:05:00,1.1827,1.18275,1.18255,1.18267,560100008.0
2005-11-21 22:10:00,1.18264,1.18266,1.1824,1.18243,424500001.0
2005-11-21 22:15:00,1.18248,1.18254,1.18234,1.18239,433200003.0
2005-11-21 22:20:00,1.1824,1.18245,1.18235,1.18245,704700000.0
2005-11-21 22:25:00,1.18235,1.18235,1.18185,1.18185,779400001.0
2005-11-21 22:30:00,1.18185,1.18245,1.18185,1.1824,640100000.0
2005-11-21 22:35:00,1.18246,1.18265,1.18246,1.18255,527500002.0
2005-11-21 22:40:00,1.1826,1.18275,1.18222,1.18265,752000001.0
2005-11-21 22:45:00,1.18274,1.18313,1.18274,1.18285,519300003.0
2005-11-21 22:50:00,1.18292,1.183,1.18253,1.18267,627500000.0
2005-11-21 22:55:00,1.18273,1.18295,1.1825,1.18269,666300001.0
2005-11-21 23:00:00,1.1827,1.18309,1.1827,1.1829,314900001.0
2005-11-21 23:05:00,1.18288,1.18306,1.18276,1.18303,607899999.0
2005-11-21 23:10:00,1.183,1.183,1.18275,1.1828,295100005.0
2005-11-21 23:15:00,1.18288,1.18291,1.18275,1.1828,350000003.0
2005-11-21 23:20:00,1.18275,1.18288,1.18267,1.18267,258200002.0
2005-11-21 23:25:00,1.18272,1.18272,1.18228,1.18233,554000003.0
2005-11-21 23:30:00,1.18232,1.18248,1.18232,1.18245,333500003.0
2005-11-21 23:35:00,1.18229,1.18279,1.18229,1.18252,400100000.0
2005-11-21 23:40:00,1.18255,1.18275,1.18205,1.18226,388500004.0
2005-11-21 23:45:00,1.18233,1.18233,1.18199,1.18217,389999999.0
2005-11-21 23:50:00,1.18225,1.18225,1.18206,1.1822,429400000.0
2005-11-21 23:55:00,1.18217,1.18241,1.18203,1.18208,504699994.0
2005-11-22 00:00:00,1.18215,1.18215,1.18146,1.18178,359300000.0
2005-11-22 00:05:00,1.18158,1.18193,1.18124,1.1814,576999995.0
2005-11-22 00:10:00,1.18135,1.18185,1.18127,1.18163,544300000.0
2005-11-22 00:15:00,1.1816,1.18175,1.18131,1.1816,438500003.0
2005-11-22 00:20:00,1.18167,1.18206,1.18134,1.18161,397700003.0
2005-11-22 00:25:00,1.18174,1.18221,1.18155,1.18162,568700003.0
2005-11-22 00:30:00,1.18163,1.18223,1.18162,1.18209,390200006.0
2005-11-22 00:35:00,1.18202,1.18205,1.18192,1.18193,222400001.0
2005-11-22 00:40:00,1.18197,1.18205,1.18195,1.182,404800000.0
2005-11-22 00:45:00,1.18201,1.18211,1.18193,1.18195,376600003.0
2005-11-22 00:50:00,1.18205,1.18205,1.18192,1.18202,620890000.0
2005-11-22 00:55:00,1.182,1.18205,1.18192,1.182,385300001.0
2005-11-22 01:00:00,1.182,1.18208,1.18183,1.18183,551800006.0
2005-11-22 01:05:00,1.18188,1.18205,1.18171,1.18205,326200004.0
2005-11-22 01:10:00,1.18202,1.18202,1.18195,1.18195,66399999.0
2005-11-22 01:15:00,1.182,1.18205,1.18192,1.18193,237499999.0
2005-11-22 01:20:00,1.18182,1.18202,1.18182,1.18192,164900000.0
2005-11-22 01:25:00,1.182,1.18212,1.18193,1.182,238200005.0
2005-11-22 01:30:00,1.18193,1.18237,1.18193,1.18216,330999999.0
2005-11-22 01:35:00,1.18226,1.18232,1.18215,1.18225,414000001.0
2005-11-22 01:40:00,1.18222,1.18229,1.18209,1.18212,245999999.0
2005-11-22 01:45:00,1.1821,1.18223,1.18207,1.1821,236899998.0
2005-11-22 01:50:00,1.1821,1.18222,1.18205,1.18218,277800004.0
2005-11-22 01:55:00,1.1822,1.1825,1.18214,1.1822,443100004.0
2005-11-22 02:00:00,1.18226,1.18256,1.18217,1.18217,425500004.0
2005-11-22 02:05:00,1.18225,1.18233,1.18207,1.18219,328400002.0
2005-11-22 02:10:00,1.18221,1.18252,1.1822,1.18248,330400008.0
2005-11-22 02:15:00,1.18251,1.18251,1.18228,1.1824,399400000.0
2005-11-22 02:20:00,1.18237,1.18272,1.18237,1.18245,484999997.0
2005-11-22 02:25:00,1.18245,1.18265,1.18245,1.1826,278500001.0
2005-11-22 02:30:00,1.18266,1.18279,1.18265,1.18279,316799996.0
2005-11-22 02:35:00,1.18279,1.18285,1.18254,1.18285,307900001.0
2005-11-22 02:40:00,1.18273,1.18299,1.18273,1.1829,284699999.0
2005-11-22 02:45:00,1.18285,1.18295,1.18285,1.1829,213300005.0
2005-11-22 02:50:00,1.18288,1.18295,1.18277,1.18277,244200000.0
2005-11-22 02:55:00,1.18279,1.18291,1.18255,1.1826,254899998.0
2005-11-22 03:00:00,1.18243,1.18256,1.18235,1.18243,401400000.0
2005-11-22 03:05:00,1.18245,1.18285,1.18245,1.1828,203300001.0
2005-11-22 03:10:00,1.18273,1.18273,1.18243,1.18255,260700001.0
2005-11-22 03:15:00,1.18255,1.18268,1.18252,1.1826,284399999.0
2005-11-22 03:20:00,1.18265,1.18268,1.18253,1.1826,315800001.0
2005-11-22 03:25:00,1.1826,1.18265,1.1825,1.18253,255899997.0
2005-11-22 03:30:00,1.18264,1.18285,1.18256,1.18265,275300001.0
2005-11-22 03:35:00,1.18255,1.18265,1.18253,1.1826,238499998.0
2005-11-22 03:40:00,1.18255,1.18265,1.18232,1.18233,288800004.0
2005-11-22 03:45:00,1.18239,1.18263,1.18239,1.18255,498200000.0
2005-11-22 03:50:00,1.18255,1.18265,1.18255,1.1826,187900001.0
2005-11-22 03:55:00,1.1826,1.18279,1.18256,1.18275,233899997.0
2005-11-22 04:00:00,1.18268,1.18275,1.18261,1.18265,231800002.0
2005-11-22 04:05:00,1.1827,1.18275,1.18259,1.18273,224400000.0
2005-11-22 04:10:00,1.18265,1.18295,1.1826,1.18285,444499994.0
2005-11-22 04:15:00,1.18285,1.18295,1.1827,1.1827,145900002.0
2005-11-22 04:20:00,1.18291,1.18305,1.1827,1.18295,424000000.0
2005-11-22 04:25:00,1.183,1.18308,1.1829,1.18295,229000004.0
2005-11-22 04:30:00,1.18295,1.18335,1.18295,1.1833,338200004.0
2005-11-22 04:35:00,1.18332,1.18335,1.18308,1.18308,353199999.0
2005-11-22 04:40:00,1.18305,1.18334,1.183,1.18323,340099996.0
2005-11-22 04:45:00,1.18325,1.18335,1.18322,1.18325,437999996.0
2005-11-22 04:50:00,1.18325,1.18335,1.1832,1.1833,393700006.0
2005-11-22 04:55:00,1.1833,1.18346,1.1833,1.18337,421700000.0
2005-11-22 05:00:00,1.1834,1.18358,1.1833,1.18345,277099997.0
2005-11-22 05:05:00,1.18347,1.18375,1.18342,1.18363,367500003.0
2005-11-22 05:10:00,1.18365,1.18375,1.18362,1.1837,176500000.0
2005-11-22 05:15:00,1.18365,1.18378,1.18362,1.18362,363300002.0
2005-11-22 05:20:00,1.18378,1.18378,1.18365,1.18375,171500000.0
2005-11-22 05:25:00,1.1837,1.1837,1.18329,1.18337,277500000.0
2005-11-22 05:30:00,1.18332,1.18355,1.18332,1.18332,325600000.0
2005-11-22 05:35:00,1.1834,1.18345,1.1833,1.18345,356999994.0
2005-11-22 05:40:00,1.18338,1.18348,1.18332,1.18338,272200003.0
2005-11-22 05:45:00,1.1833,1.18345,1.1833,1.18343,390499998.0
2005-11-22 05:50:00,1.18335,1.18355,1.18334,1.1835,467900001.0
2005-11-22 05:55:00,1.1835,1.18355,1.18345,1.18351,364499999.0
2005-11-22 06:00:00,1.18358,1.18365,1.1835,1.18355,367400000.0
2005-11-22 06:05:00,1.18365,1.18365,1.18352,1.18355,244999999.0
2005-11-22 06:10:00,1.18368,1.18372,1.1835,1.18372,357799996.0
2005-11-22 06:15:00,1.1837,1.18388,1.18362,1.1838,428000007.0
2005-11-22 06:20:00,1.18377,1.18388,1.18375,1.18388,397000004.0
2005-11-22 06:25:00,1.18385,1.18391,1.1837,1.18388,368600000.0
2005-11-22 06:30:00,1.18393,1.18405,1.1839,1.184,362600000.0
2005-11-22 06:35:00,1.18395,1.18405,1.18382,1.184,454100000.0
2005-11-22 06:40:00,1.18402,1.18402,1.18361,1.18374,418000000.0
2005-11-22 06:45:00,1.1838,1.18385,1.18365,1.18365,311700002.0
2005-11-22 06:50:00,1.18372,1.18385,1.1835,1.1838,254600001.0
2005-11-22 06:55:00,1.18385,1.18385,1.1835,1.1836,396099999.0
2005-11-22 07:00:00,1.18355,1.18375,1.18355,1.1837,490100006.0
2005-11-22 07:05:00,1.18362,1.18375,1.18362,1.18365,379600002.0
2005-11-22 07:10:00,1.1837,1.18375,1.18362,1.18367,236799998.0
2005-11-22 07:15:00,1.18367,1.18376,1.1836,1.18376,277000004.0
2005-11-22 07:20:00,1.18375,1.18392,1.18375,1.18385,186299999.0
2005-11-22 07:25:00,1.18388,1.18402,1.18374,1.18397,434100002.0
2005-11-22 07:30:00,1.18393,1.18412,1.1839,1.18403,373300001.0
2005-11-22 07:35:00,1.18394,1.18415,1.18372,1.18372,337300000.0
2005-11-22 07:40:00,1.18365,1.18385,1.18365,1.18385,309300005.0
2005-11-22 07:45:00,1.18373,1.18402,1.18373,1.18386,338200002.0
2005-11-22 07:50:00,1.18386,1.18395,1.1837,1.18385,211800002.0
2005-11-22 07:55:00,1.1839,1.18399,1.18382,1.18392,328900003.0
2005-11-22 08:00:00,1.18385,1.18405,1.18385,1.18405,321600000.0
2005-11-22 08:05:00,1.184,1.18405,1.18379,1.1838,556399998.0
2005-11-22 08:10:00,1.1839,1.18397,1.1838,1.1839,286900000.0
2005-11-22 08:15:00,1.1839,1.18392,1.18365,1.18371,561200001.0
2005-11-22 08:20:00,1.18362,1.18362,1.18338,1.1835,501199998.0
2005-11-22 08:25:00,1.1835,1.18355,1.1834,1.1834,185400001.0
2005-11-22 08:30:00,1.18343,1.18362,1.18343,1.18362,501489999.0
2005-11-22 08:35:00,1.18368,1.18368,1.18353,1.1836,237200000.0
2005-11-22 08:40:00,1.18357,1.18365,1.1835,1.18365,181500001.0
2005-11-22 08:45:00,1.1836,1.18365,1.18352,1.18365,268700004.0
2005-11-22 08:50:00,1.18355,1.18375,1.18355,1.18374,292000003.0
2005-11-22 08:55:00,1.1837,1.18375,1.18347,1.1836,505500005.0
2005-11-22 09:00:00,1.18357,1.18365,1.1834,1.1834,293099996.0
2005-11-22 09:05:00,1.18332,1.18332,1.18304,1.18325,455600000.0
2005-11-22 09:10:00,1.1832,1.18325,1.18312,1.18314,226399999.0
2005-11-22 09:15:00,1.1831,1.18325,1.18305,1.18315,246199997.0
2005-11-22 09:20:00,1.1832,1.18335,1.1831,1.18315,299500004.0
2005-11-22 09:25:00,1.18319,1.18323,1.18307,1.18315,312899999.0
2005-11-22 09:30:00,1.18303,1.18303,1.18285,1.1829,243400001.0
2005-11-22 09:35:00,1.18289,1.1832,1.18286,1.18312,384400006.0
2005-11-22 09:40:00,1.18318,1.18342,1.18315,1.1832,279600003.0
2005-11-22 09:45:00,1.18315,1.18336,1.18315,1.1833,282000004.0
2005-11-22 09:50:00,1.18325,1.18337,1.18303,1.18305,390700007.0
2005-11-22 09:55:00,1.1831,1.18342,1.18302,1.18342,345900003.0
2005-11-22 10:00:00,1.18337,1.18361,1.18332,1.18342,332200001.0
2005-11-22 10:05:00,1.18337,1.18361,1.1833,1.1835,265200002.0
2005-11-22 10:10:00,1.18343,1.18377,1.18323,1.18377,361800001.0
2005-11-22 10:15:00,1.18382,1.18387,1.18356,1.18379,528790000.0
2005-11-22 10:20:00,1.18385,1.1841,1.18344,1.18393,426699997.0
2005-11-22 10:25:00,1.18388,1.18399,1.18376,1.18388,426900003.0
2005-11-22 10:30:00,1.18388,1.18393,1.18372,1.18389,304500001.0
2005-11-22 10:35:00,1.18382,1.18427,1.18382,1.1842,603799998.0
2005-11-22 10:40:00,1.18413,1.18446,1.18413,1.18441,360799996.0
2005-11-22 10:45:00,1.18442,1.18442,1.18392,1.18413,401700001.0
2005-11-22 10:50:00,1.1841,1.18425,1.18397,1.18425,464099996.0
2005-11-22 10:55:00,1.18421,1.18421,1.18358,1.18375,601799997.0
2005-11-22 11:00:00,1.18368,1.18371,1.18322,1.1833,355400000.0
2005-11-22 11:05:00,1.18328,1.18374,1.18312,1.18374,323899999.0
2005-11-22 11:10:00,1.18378,1.18378,1.18362,1.18362,600799999.0
2005-11-22 11:15:00,1.18361,1.18389,1.18342,1.18374,471499996.0
2005-11-22 11:20:00,1.18371,1.1838,1.18362,1.18376,387900002.0
2005-11-22 11:25:00,1.18385,1.18385,1.18346,1.18359,672799995.0
2005-11-22 11:30:00,1.18366,1.18382,1.1835,1.18372,425599999.0
2005-11-22 11:35:00,1.18374,1.18451,1.18357,1.18451,533100002.0
2005-11-22 11:40:00,1.18445,1.18453,1.18348,1.18392,758500003.0
2005-11-22 11:45:00,1.18384,1.18419,1.18368,1.18418,408800001.0
2005-11-22 11:50:00,1.1842,1.18431,1.18405,1.18408,547600006.0
2005-11-22 11:55:00,1.18413,1.18413,1.18392,1.184,631200004.0
2005-11-22 12:00:00,1.1841,1.18414,1.18384,1.1839,399700003.0
2005-11-22 12:05:00,1.1839,1.18402,1.1837,1.18383,551400003.0
2005-11-22 12:10:00,1.18384,1.18399,1.1838,1.18385,394700004.0
2005-11-22 12:15:00,1.18385,1.18395,1.18372,1.18388,544799999.0
2005-11-22 12:20:00,1.1839,1.18396,1.18375,1.18385,456300001.0
2005-11-22 12:25:00,1.18386,1.18401,1.18377,1.1839,842299996.0
2005-11-22 12:30:00,1.18401,1.18418,1.184,1.18405,548599999.0
2005-11-22 12:35:00,1.18407,1.18407,1.18338,1.18369,248099999.0
2005-11-22 12:40:00,1.18379,1.1839,1.18368,1.18372,513000002.0
2005-11-22 12:45:00,1.18376,1.18384,1.18354,1.18361,397599998.0
2005-11-22 12:50:00,1.18353,1.18367,1.18319,1.18324,269899999.0
2005-11-22 12:55:00,1.18325,1.18354,1.18325,1.18351,425099998.0
2005-11-22 13:00:00,1.18342,1.18352,1.183,1.18312,280400000.0
2005-11-22 13:05:00,1.18312,1.18312,1.18286,1.18303,308800001.0
2005-11-22 13:10:00,1.18299,1.18299,1.18238,1.1825,325600000.0
2005-11-22 13:15:00,1.18246,1.1825,1.18161,1.18183,352400004.0
2005-11-22 13:20:00,1.1818,1.18212,1.1818,1.18205,473300009.0
2005-11-22 13:25:00,1.18199,1.18225,1.1818,1.18183,338399997.0
2005-11-22 13:30:00,1.18193,1.1825,1.18189,1.18235,655100000.0
2005-11-22 13:35:00,1.18241,1.18254,1.18235,1.18246,466499997.0
2005-11-22 13:40:00,1.18247,1.18247,1.18222,1.18233,467799999.0
2005-11-22 13:45:00,1.18221,1.1826,1.18192,1.18255,379400000.0
2005-11-22 13:50:00,1.18263,1.18345,1.18263,1.18337,277300003.0
2005-11-22 13:55:00,1.18325,1.18333,1.18285,1.1832,367700000.0
2005-11-22 14:00:00,1.18362,1.18551,1.18362,1.18547,670200006.0
2005-11-22 14:05:00,1.18532,1.18532,1.18407,1.18415,472200000.0
2005-11-22 14:10:00,1.18416,1.18451,1.18394,1.18435,510600005.0
2005-11-22 14:15:00,1.18433,1.18439,1.18395,1.18414,469199999.0
2005-11-22 14:20:00,1.18416,1.18445,1.18405,1.1844,437100006.0
2005-11-22 14:25:00,1.18439,1.18465,1.18439,1.18452,437600004.0
2005-11-22 14:30:00,1.18457,1.18483,1.1842,1.18423,469400004.0
2005-11-22 14:35:00,1.1842,1.18427,1.18338,1.18368,446300004.0
2005-11-22 14:40:00,1.18357,1.18357,1.18257,1.1828,424000003.0
2005-11-22 14:45:00,1.18283,1.18283,1.18165,1.18206,361500001.0
2005-11-22 14:50:00,1.18208,1.18281,1.18172,1.18281,503500005.0
2005-11-22 14:55:00,1.183,1.183,1.18163,1.18185,579899998.0
2005-11-22 15:00:00,1.18177,1.18236,1.18169,1.18236,432599999.0
2005-11-22 15:05:00,1.18233,1.18269,1.18215,1.18269,318399998.0
2005-11-22 15:10:00,1.18299,1.18335,1.18294,1.1832,477499999.0
2005-11-22 15:15:00,1.18341,1.18368,1.18336,1.18362,532900003.0
2005-11-22 15:20:00,1.18367,1.18419,1.18355,1.18383,352700000.0
2005-11-22 15:25:00,1.18353,1.18361,1.18304,1.18308,445700009.0
2005-11-22 15:30:00,1.18308,1.18322,1.18253,1.18267,360600006.0
2005-11-22 15:35:00,1.18268,1.18327,1.18213,1.18214,446200000.0
2005-11-22 15:40:00,1.18206,1.18222,1.18173,1.18204,359900001.0
2005-11-22 15:45:00,1.18218,1.1824,1.18205,1.18234,359499997.0
2005-11-22 15:50:00,1.18241,1.18277,1.18214,1.18259,538200002.0
2005-11-22 15:55:00,1.18263,1.18291,1.18261,1.18291,415900005.0
2005-11-22 16:00:00,1.18295,1.1833,1.18295,1.18323,372900001.0
2005-11-22 16:05:00,1.18322,1.18322,1.18292,1.18297,323900004.0
2005-11-22 16:10:00,1.18304,1.18395,1.18298,1.18342,545000006.0
2005-11-22 16:15:00,1.18347,1.1837,1.18293,1.18303,364100002.0
2005-11-22 16:20:00,1.18305,1.18333,1.18274,1.18318,475200003.0
2005-11-22 16:25:00,1.18329,1.18329,1.18201,1.18207,455800006.0
2005-11-22 16:30:00,1.1818,1.1821,1.18141,1.18191,360100000.0
2005-11-22 16:35:00,1.18198,1.18221,1.18182,1.18189,473800004.0
2005-11-22 16:40:00,1.18189,1.18219,1.18085,1.18092,430000006.0
2005-11-22 16:45:00,1.18113,1.18191,1.18096,1.18185,549000007.0
2005-11-22 16:50:00,1.18187,1.18217,1.1816,1.18203,456100005.0
2005-11-22 16:55:00,1.18197,1.18215,1.18121,1.18215,602800002.0
2005-11-22 17:00:00,1.1823,1.18286,1.18167,1.18173,366500005.0
2005-11-22 17:05:00,1.18155,1.18162,1.18116,1.18161,148700001.0
2005-11-22 17:10:00,1.18128,1.18128,1.17921,1.17924,390999995.0
2005-11-22 17:15:00,1.17938,1.18088,1.17903,1.18088,458600002.0
2005-11-22 17:20:00,1.18088,1.1812,1.18027,1.18106,455100003.0
2005-11-22 17:25:00,1.18089,1.18089,1.18018,1.18061,447500002.0
2005-11-22 17:30:00,1.18058,1.18061,1.17968,1.17968,630699997.0
2005-11-22 17:35:00,1.1796,1.17966,1.1792,1.17966,367299998.0
2005-11-22 17:40:00,1.17972,1.18004,1.17913,1.17913,964200008.0
2005-11-22 17:45:00,1.17885,1.17885,1.17831,1.17843,456299999.0
2005-11-22 17:50:00,1.17839,1.17853,1.17793,1.17799,410199999.0
2005-11-22 17:55:00,1.17791,1.17808,1.17694,1.17714,512200001.0
2005-11-22 18:00:00,1.17725,1.17784,1.17695,1.17772,2985600009.0
2005-11-22 18:05:00,1.17775,1.17793,1.17724,1.17736,4342700021.0
2005-11-22 18:10:00,1.17737,1.17773,1.1771,1.17743,2871400010.0
2005-11-22 18:15:00,1.17737,1.17763,1.1772,1.17742,3088200004.0
2005-11-22 18:20:00,1.17748,1.17792,1.17739,1.1776,2230600005.0
2005-11-22 18:25:00,1.17755,1.17777,1.17736,1.1774,2877699999.0
2005-11-22 18:30:00,1.17733,1.17753,1.17658,1.17753,2555199998.0
2005-11-22 18:35:00,1.17753,1.17798,1.17733,1.17798,1531900006.0
2005-11-22 18:40:00,1.178,1.17819,1.17771,1.17772,2022400004.0
2005-11-22 18:45:00,1.1777,1.17775,1.17711,1.17711,991199997.0
2005-11-22 18:50:00,1.1771,1.17741,1.17682,1.17682,1262000001.0
2005-11-22 18:55:00,1.17678,1.17736,1.17673,1.17682,1729300005.0
2005-11-22 19:00:00,1.17682,1.17702,1.17662,1.17673,1168490000.0
2005-11-22 19:05:00,1.17677,1.17701,1.17659,1.17664,2044600014.0
2005-11-22 19:10:00,1.17665,1.17676,1.17647,1.17666,1142700005.0
2005-11-22 19:15:00,1.17662,1.17691,1.1766,1.17682,1675400006.0
2005-11-22 19:20:00,1.17683,1.17726,1.17678,1.17726,630000005.0
2005-11-22 19:25:00,1.17729,1.17742,1.17718,1.17723,776400002.0
2005-11-22 19:30:00,1.17725,1.17725,1.17688,1.17692,537500000.0
2005-11-22 19:35:00,1.17692,1.1771,1.17595,1.17607,1368900001.0
2005-11-22 19:40:00,1.17607,1.17623,1.17585,1.17612,825600003.0
2005-11-22 19:45:00,1.17616,1.17617,1.17568,1.17602,522800003.0
2005-11-22 19:50:00,1.17603,1.17637,1.17603,1.1762,383900000.0
2005-11-22 19:55:00,1.17624,1.17655,1.176,1.17652,878200002.0
2005-11-22 20:00:00,1.17661,1.17735,1.17661,1.17691,1196199997.0
2005-11-22 20:05:00,1.17685,1.17698,1.17672,1.17693,1105700011.0
2005-11-22 20:10:00,1.17687,1.1769,1.17675,1.1768,1058500001.0
2005-11-22 20:15:00,1.17688,1.17699,1.17665,1.17686,1836300005.0
2005-11-22 20:20:00,1.17685,1.17695,1.17657,1.17666,1603199992.0
2005-11-22 20:25:00,1.17672,1.177,1.17666,1.17685,1851890008.0
2005-11-22 20:30:00,1.17681,1.17685,1.17647,1.17685,1176299998.0
2005-11-22 20:35:00,1.17692,1.17693,1.17647,1.17664,1577700004.0
2005-11-22 20:40:00,1.17668,1.17717,1.17663,1.17712,1626699999.0
2005-11-22 20:45:00,1.17717,1.17742,1.17707,1.17722,964799999.0
2005-11-22 20:50:00,1.17718,1.17725,1.177,1.17714,1103999995.0
2005-11-22 20:55:00,1.17719,1.1773,1.17687,1.17702,1672300009.0
2005-11-22 21:00:00,1.17701,1.17708,1.17523,1.17551,2816300000.0
2005-11-22 21:05:00,1.17549,1.17549,1.17403,1.17427,1725100006.0
2005-11-22 21:10:00,1.17435,1.17445,1.17235,1.17302,2000800009.0
2005-11-22 21:15:00,1.1729,1.17298,1.1725,1.17258,679200002.0
2005-11-22 21:20:00,1.17264,1.17284,1.17231,1.17284,436900002.0
2005-11-22 21:25:00,1.17322,1.17395,1.17322,1.17322,837199998.0
2005-11-22 21:30:00,1.17336,1.17378,1.17321,1.17378,677700000.0
2005-11-22 21:35:00,1.17376,1.1738,1.17335,1.1736,678299999.0
2005-11-22 21:40:00,1.17368,1.17407,1.17326,1.17337,651699999.0
2005-11-22 21:45:00,1.17338,1.17393,1.17327,1.17327,819899999.0
2005-11-22 21:50:00,1.17327,1.17334,1.17277,1.1729,689999999.0
2005-11-22 21:55:00,1.17294,1.17393,1.17264,1.17389,501100003.0
2005-11-22 22:00:00,1.17388,1.17393,1.17301,1.17321,1092300000.0
2005-11-22 22:05:00,1.17325,1.17336,1.17305,1.17335,678700001.0
2005-11-22 22:10:00,1.1734,1.17347,1.17307,1.17332,410000001.0
2005-11-22 22:15:00,1.17338,1.17367,1.17321,1.17361,631800003.0
2005-11-22 22:20:00,1.1736,1.17382,1.1736,1.17382,689899997.0
2005-11-22 22:25:00,1.17385,1.17385,1.17353,1.17355,927899997.0
2005-11-22 22:30:00,1.17353,1.17374,1.1734,1.17358,602799997.0
2005-11-22 22:35:00,1.17367,1.1739,1.17361,1.17363,646400001.0
2005-11-22 22:40:00,1.17375,1.17417,1.17365,1.17405,567699996.0
2005-11-22 22:45:00,1.17405,1.17425,1.17397,1.17397,324800002.0
2005-11-22 22:50:00,1.17403,1.17413,1.1738,1.17405,675900002.0
2005-11-22 22:55:00,1.17407,1.1741,1.17373,1.17402,776199995.0
2005-11-22 23:00:00,1.17403,1.17442,1.17403,1.17415,145300001.0
2005-11-22 23:05:00,1.17411,1.17415,1.1739,1.17408,650000003.0
2005-11-22 23:10:00,1.17402,1.17415,1.17385,1.17403,411099999.0
2005-11-22 23:15:00,1.17412,1.17423,1.17405,1.1741,330999998.0
2005-11-22 23:20:00,1.17406,1.17407,1.1739,1.17402,226900002.0
2005-11-22 23:25:00,1.17408,1.17437,1.17395,1.17428,483100003.0
2005-11-22 23:30:00,1.17427,1.17428,1.17405,1.17415,435099997.0
2005-11-22 23:35:00,1.174,1.1742,1.17376,1.1742,388199997.0
2005-11-22 23:40:00,1.17417,1.1742,1.174,1.17401,423600003.0
2005-11-22 23:45:00,1.17405,1.17405,1.17358,1.17383,374100002.0
2005-11-22 23:50:00,1.17395,1.17405,1.17383,1.174,320400001.0
2005-11-22 23:55:00,1.17395,1.17408,1.17355,1.17358,330699997.0
2005-11-23 00:00:00,1.17365,1.17371,1.17321,1.17371,647300000.0
2005-11-23 00:05:00,1.17372,1.17384,1.17319,1.17368,467999999.0
2005-11-23 00:10:00,1.1736,1.17369,1.17313,1.1732,642900007.0
2005-11-23 00:15:00,1.17329,1.17362,1.17303,1.1734,492000001.0
2005-11-23 00:20:00,1.17325,1.17357,1.1731,1.17352,666900001.0
2005-11-23 00:25:00,1.17329,1.17369,1.17305,1.17339,519100005.0
2005-11-23 00:30:00,1.17345,1.17361,1.17314,1.17335,677300005.0
2005-11-23 00:35:00,1.17351,1.17351,1.17322,1.17322,269800000.0
2005-11-23 00:40:00,1.17327,1.17335,1.17309,1.1732,406200004.0
2005-11-23 00:45:00,1.1732,1.17325,1.17303,1.17303,490100007.0
2005-11-23 00:50:00,1.17317,1.17343,1.17314,1.17332,423600001.0
2005-11-23 00:55:00,1.1733,1.17335,1.17322,1.1733,386799993.0
2005-11-23 01:00:00,1.1733,1.17344,1.17322,1.17339,483700001.0
2005-11-23 01:05:00,1.17345,1.1738,1.17325,1.17377,242800003.0
2005-11-23 01:10:00,1.17372,1.17372,1.1734,1.1736,249100002.0
2005-11-23 01:15:00,1.17353,1.17382,1.1735,1.1736,305000000.0
2005-11-23 01:20:00,1.17352,1.1737,1.17352,1.17362,190500001.0
2005-11-23 01:25:00,1.17368,1.17368,1.17329,1.17343,311100002.0
2005-11-23 01:30:00,1.17337,1.17356,1.17335,1.17335,183700000.0
2005-11-23 01:35:00,1.17349,1.17355,1.17342,1.17355,358399999.0
2005-11-23 01:40:00,1.17344,1.17348,1.17326,1.1734,233200001.0
2005-11-23 01:45:00,1.1734,1.17375,1.17335,1.1737,188699999.0
2005-11-23 01:50:00,1.17367,1.17375,1.17365,1.1737,127200001.0
2005-11-23 01:55:00,1.1736,1.17375,1.1736,1.1737,180500000.0
2005-11-23 02:00:00,1.17363,1.17373,1.17354,1.17367,451799998.0
2005-11-23 02:05:00,1.17378,1.17379,1.1736,1.17365,425200003.0
2005-11-23 02:10:00,1.17368,1.17393,1.17365,1.17384,225500001.0
2005-11-23 02:15:00,1.17391,1.17391,1.1733,1.1734,369800001.0
2005-11-23 02:20:00,1.17335,1.17352,1.17285,1.17285,423600001.0
2005-11-23 02:25:00,1.17285,1.17286,1.17263,1.1727,306200004.0
2005-11-23 02:30:00,1.17273,1.17278,1.17261,1.17278,452300002.0
2005-11-23 02:35:00,1.17283,1.17285,1.17266,1.17282,436599999.0
2005-11-23 02:40:00,1.17269,1.17287,1.17269,1.17276,253499996.0
2005-11-23 02:45:00,1.1728,1.17284,1.17263,1.17273,302899997.0
2005-11-23 02:50:00,1.1727,1.17281,1.17248,1.1727,169600001.0
2005-11-23 02:55:00,1.17278,1.17292,1.17275,1.17275,198000002.0
2005-11-23 03:00:00,1.1728,1.17295,1.1727,1.17273,387899998.0
2005-11-23 03:05:00,1.17275,1.17285,1.17265,1.1727,339000004.0
2005-11-23 03:10:00,1.17267,1.17277,1.17263,1.17266,259699999.0
2005-11-23 03:15:00,1.17268,1.17308,1.17268,1.173,259600003.0
2005-11-23 03:20:00,1.17301,1.17311,1.17284,1.17293,270199998.0
2005-11-23 03:25:00,1.173,1.17305,1.1729,1.17293,243990001.0
2005-11-23 03:30:00,1.173,1.17315,1.1729,1.17315,353299998.0
2005-11-23 03:35:00,1.17301,1.17315,1.17294,1.1731,282400002.0
2005-11-23 03:40:00,1.17306,1.17314,1.1729,1.17293,276500004.0
2005-11-23 03:45:00,1.17298,1.17308,1.17285,1.1729,512200002.0
2005-11-23 03:50:00,1.17292,1.17298,1.17285,1.1729,223900001.0
2005-11-23 03:55:00,1.17293,1.1731,1.17292,1.17292,189300002.0
2005-11-23 04:00:00,1.17288,1.17308,1.17288,1.17293,120900000.0
2005-11-23 04:05:00,1.1729,1.17292,1.17275,1.17283,158000002.0
2005-11-23 04:10:00,1.17281,1.17295,1.17275,1.17285,399500000.0
2005-11-23 04:15:00,1.17285,1.17295,1.1727,1.1727,174299998.0
2005-11-23 04:20:00,1.17295,1.17295,1.1728,1.17285,473799999.0
2005-11-23 04:25:00,1.1729,1.1731,1.17282,1.17286,201699998.0
2005-11-23 04:30:00,1.17285,1.17305,1.17285,1.173,411600001.0
2005-11-23 04:35:00,1.17302,1.17305,1.17297,1.173,404699997.0
2005-11-23 04:40:00,1.17298,1.17305,1.1729,1.173,239400003.0
2005-11-23 04:45:00,1.17295,1.17305,1.17292,1.17295,411300003.0
2005-11-23 04:50:00,1.17295,1.17305,1.1729,1.173,259699997.0
2005-11-23 04:55:00,1.17295,1.17305,1.17292,1.17297,333699999.0
2005-11-23 05:00:00,1.173,1.17308,1.1729,1.173,366799999.0
2005-11-23 05:05:00,1.173,1.17308,1.17292,1.17293,215700003.0
2005-11-23 05:10:00,1.17295,1.17305,1.17292,1.173,371000001.0
2005-11-23 05:15:00,1.17295,1.17309,1.17293,1.17294,347600003.0
2005-11-23 05:20:00,1.17308,1.17308,1.17295,1.17305,241500001.0
2005-11-23 05:25:00,1.173,1.17338,1.173,1.1733,219000002.0
2005-11-23 05:30:00,1.17328,1.17364,1.17323,1.17323,368200001.0
2005-11-23 05:35:00,1.1733,1.17345,1.17325,1.17345,370799998.0
2005-11-23 05:40:00,1.17338,1.17371,1.17332,1.17358,327099996.0
2005-11-23 05:45:00,1.1735,1.17413,1.1735,1.17413,292099998.0
2005-11-23 05:50:00,1.17412,1.17414,1.1739,1.174,421300002.0
2005-11-23 05:55:00,1.174,1.17405,1.17395,1.17395,369800004.0
2005-11-23 06:00:00,1.17398,1.17405,1.1739,1.17395,372100000.0
2005-11-23 06:05:00,1.17405,1.17405,1.17389,1.17392,420200003.0
2005-11-23 06:10:00,1.17397,1.17397,1.17378,1.17388,514500005.0
2005-11-23 06:15:00,1.17389,1.17393,1.17375,1.1738,511800009.0
2005-11-23 06:20:00,1.17377,1.17383,1.1737,1.1738,475399998.0
2005-11-23 06:25:00,1.17375,1.17388,1.1736,1.1738,240100002.0
2005-11-23 06:30:00,1.17382,1.17385,1.1737,1.1738,298899996.0
2005-11-23 06:35:00,1.17375,1.17385,1.17353,1.17368,439000004.0
2005-11-23 06:40:00,1.17375,1.17375,1.17342,1.17345,511700000.0
2005-11-23 06:45:00,1.17355,1.17372,1.17345,1.17355,381299997.0
2005-11-23 06:50:00,1.1736,1.17362,1.17328,1.17356,241100004.0
2005-11-23 06:55:00,1.17362,1.17362,1.1733,1.1734,303500004.0
2005-11-23 07:00:00,1.17335,1.17352,1.1733,1.1734,426700003.0
2005-11-23 07:05:00,1.17332,1.17355,1.17332,1.17345,333700001.0
2005-11-23 07:10:00,1.1735,1.17353,1.17332,1.17337,235499997.0
2005-11-23 07:15:00,1.17337,1.17342,1.17325,1.17336,355699999.0
2005-11-23 07:20:00,1.17331,1.17335,1.17324,1.17325,409100007.0
2005-11-23 07:25:00,1.1733,1.17338,1.17322,1.1733,371200001.0
2005-11-23 07:30:00,1.17328,1.17345,1.17328,1.1734,379300002.0
2005-11-23 07:35:00,1.17335,1.17345,1.17325,1.17327,302300003.0
2005-11-23 07:40:00,1.17325,1.17335,1.1732,1.17335,309100006.0
2005-11-23 07:45:00,1.17322,1.17337,1.17315,1.1732,453000000.0
2005-11-23 07:50:00,1.17325,1.17339,1.17315,1.17333,365200000.0
2005-11-23 07:55:00,1.1734,1.17347,1.17332,1.17333,316000000.0
2005-11-23 08:00:00,1.17325,1.17345,1.17317,1.17345,354500006.0
2005-11-23 08:05:00,1.17339,1.17339,1.17292,1.17292,438100005.0
2005-11-23 08:10:00,1.17297,1.17297,1.17262,1.17262,284700000.0
2005-11-23 08:15:00,1.17262,1.17275,1.17249,1.17273,538600004.0
2005-11-23 08:20:00,1.17272,1.17277,1.17234,1.17258,465100001.0
2005-11-23 08:25:00,1.17258,1.17258,1.1724,1.1724,251900003.0
2005-11-23 08:30:00,1.17251,1.17267,1.17243,1.17255,469999998.0
2005-11-23 08:35:00,1.17258,1.17258,1.17243,1.1725,352200000.0
2005-11-23 08:40:00,1.17247,1.17255,1.1724,1.17255,242200000.0
2005-11-23 08:45:00,1.1725,1.17255,1.17243,1.17255,225799997.0
2005-11-23 08:50:00,1.17245,1.17255,1.17245,1.17255,303700003.0
2005-11-23 08:55:00,1.1725,1.17258,1.17243,1.1725,566390000.0
2005-11-23 09:00:00,1.17252,1.17324,1.17252,1.17321,355600002.0
2005-11-23 09:05:00,1.1732,1.17358,1.17315,1.17339,323299999.0
2005-11-23 09:10:00,1.1735,1.17379,1.17329,1.17376,377100005.0
2005-11-23 09:15:00,1.17375,1.17376,1.17355,1.17355,386200002.0
2005-11-23 09:20:00,1.17361,1.17391,1.17355,1.17377,306900001.0
2005-11-23 09:25:00,1.17377,1.17382,1.17363,1.17369,296800000.0
2005-11-23 09:30:00,1.17366,1.17375,1.17358,1.17362,218799999.0
2005-11-23 09:35:00,1.1737,1.17379,1.1735,1.17379,369099999.0
2005-11-23 09:40:00,1.17378,1.17378,1.1734,1.17355,408000003.0
2005-11-23 09:45:00,1.17355,1.17365,1.17352,1.1736,182099997.0
2005-11-23 09:50:00,1.17356,1.17367,1.17337,1.17338,441600002.0
2005-11-23 09:55:00,1.1734,1.17345,1.17298,1.17332,598700005.0
2005-11-23 10:00:00,1.17324,1.17353,1.17324,1.17328,284399998.0
2005-11-23 10:05:00,1.17327,1.17352,1.17311,1.17351,328399997.0
2005-11-23 10:10:00,1.17345,1.17393,1.17337,1.17353,321400000.0
2005-11-23 10:15:00,1.17355,1.17355,1.17322,1.17333,439600000.0
2005-11-23 10:20:00,1.17337,1.17376,1.17307,1.1737,440399998.0
2005-11-23 10:25:00,1.17368,1.17368,1.17324,1.17331,545800001.0
2005-11-23 10:30:00,1.17327,1.17355,1.17327,1.1735,291800000.0
2005-11-23 10:35:00,1.17342,1.17373,1.17342,1.17368,614699997.0
2005-11-23 10:40:00,1.17362,1.17374,1.1735,1.17359,288600002.0
2005-11-23 10:45:00,1.17365,1.17365,1.1734,1.17355,484300004.0
2005-11-23 10:50:00,1.1735,1.17355,1.17338,1.17352,545099999.0
2005-11-23 10:55:00,1.17356,1.17398,1.17343,1.17398,399900004.0
2005-11-23 11:00:00,1.17401,1.17402,1.1736,1.17368,546700000.0
2005-11-23 11:05:00,1.1737,1.17401,1.17349,1.17401,387800003.0
2005-11-23 11:10:00,1.17396,1.17401,1.17377,1.1739,602500003.0
2005-11-23 11:15:00,1.17396,1.17443,1.17396,1.17415,543699999.0
2005-11-23 11:20:00,1.17416,1.17427,1.17403,1.17427,346300003.0
2005-11-23 11:25:00,1.17434,1.17434,1.17368,1.17373,502900001.0
2005-11-23 11:30:00,1.17387,1.17462,1.17387,1.17443,464590000.0
2005-11-23 11:35:00,1.17447,1.17447,1.17402,1.1742,425399996.0
2005-11-23 11:40:00,1.17417,1.1742,1.1738,1.17397,589799998.0
2005-11-23 11:45:00,1.17407,1.17413,1.17371,1.17375,506600004.0
2005-11-23 11:50:00,1.1738,1.17395,1.17372,1.17377,644500005.0
2005-11-23 11:55:00,1.17383,1.17383,1.17298,1.17334,335099999.0
2005-11-23 12:00:00,1.17348,1.1735,1.17338,1.17342,274199994.0
2005-11-23 12:05:00,1.17337,1.17378,1.17325,1.17372,415299997.0
2005-11-23 12:10:00,1.17377,1.174,1.17368,1.17368,512200006.0
2005-11-23 12:15:00,1.17365,1.17375,1.17362,1.1737,447599996.0
2005-11-23 12:20:00,1.1737,1.17375,1.17347,1.17347,342599996.0
2005-11-23 12:25:00,1.17347,1.17355,1.17285,1.17313,454100004.0
2005-11-23 12:30:00,1.17326,1.17332,1.17303,1.17305,380100000.0
2005-11-23 12:35:00,1.17315,1.17349,1.17305,1.17347,350900003.0
2005-11-23 12:40:00,1.17355,1.17372,1.17342,1.17353,562700001.0
2005-11-23 12:45:00,1.17357,1.17383,1.17357,1.17362,199300001.0
2005-11-23 12:50:00,1.17363,1.17365,1.1732,1.17326,388200002.0
2005-11-23 12:55:00,1.17324,1.17352,1.17318,1.17345,255999996.0
2005-11-23 13:00:00,1.17339,1.17345,1.17258,1.17258,432500001.0
2005-11-23 13:05:00,1.17255,1.17326,1.17255,1.17326,366100005.0
2005-11-23 13:10:00,1.1733,1.17373,1.1733,1.17363,232100002.0
2005-11-23 13:15:00,1.17362,1.17365,1.17284,1.17298,373299994.0
2005-11-23 13:20:00,1.17299,1.17318,1.17299,1.17317,384399998.0
2005-11-23 13:25:00,1.1731,1.1731,1.17271,1.17276,317800004.0
2005-11-23 13:30:00,1.1728,1.17285,1.17253,1.17255,438300000.0
2005-11-23 13:35:00,1.17261,1.17305,1.17254,1.1729,369800002.0
2005-11-23 13:40:00,1.17284,1.17305,1.17268,1.17283,543800001.0
2005-11-23 13:45:00,1.17285,1.17295,1.17285,1.17285,277000003.0
2005-11-23 13:50:00,1.17294,1.17384,1.17294,1.17361,411500002.0
2005-11-23 13:55:00,1.1736,1.17403,1.1736,1.17403,293190002.0
2005-11-23 14:00:00,1.174,1.17412,1.17378,1.17397,398899998.0
2005-11-23 14:05:00,1.1738,1.1743,1.17375,1.17415,333299999.0
2005-11-23 14:10:00,1.17422,1.17426,1.17392,1.17399,487200001.0
2005-11-23 14:15:00,1.17393,1.17415,1.17385,1.17413,362100002.0
2005-11-23 14:20:00,1.1741,1.17425,1.17399,1.1742,432800000.0
2005-11-23 14:25:00,1.17411,1.17428,1.17411,1.1742,396200000.0
2005-11-23 14:30:00,1.17417,1.1745,1.17397,1.17433,431199996.0
2005-11-23 14:35:00,1.17425,1.17425,1.17381,1.17389,420900001.0
2005-11-23 14:40:00,1.17376,1.17376,1.17321,1.17321,241200003.0
2005-11-23 14:45:00,1.17303,1.17332,1.17298,1.17327,514699993.0
2005-11-23 14:50:00,1.17335,1.17335,1.17246,1.17271,593900003.0
2005-11-23 14:55:00,1.17278,1.17297,1.17255,1.17297,384199999.0
2005-11-23 15:00:00,1.17309,1.17354,1.17309,1.17348,463300003.0
2005-11-23 15:05:00,1.17342,1.17347,1.1732,1.17329,427000000.0
2005-11-23 15:10:00,1.17323,1.17341,1.17309,1.17313,471499996.0
2005-11-23 15:15:00,1.17325,1.17325,1.17275,1.17281,373000003.0
2005-11-23 15:20:00,1.17277,1.17305,1.17266,1.17285,472899999.0
2005-11-23 15:25:00,1.1728,1.17299,1.17255,1.17274,352100001.0
2005-11-23 15:30:00,1.17263,1.17294,1.17256,1.17262,548500005.0
2005-11-23 15:35:00,1.17265,1.17265,1.17182,1.17184,527100004.0
2005-11-23 15:40:00,1.17173,1.17202,1.1708,1.17091,458700008.0
2005-11-23 15:45:00,1.17086,1.17158,1.17062,1.17155,374200000.0
2005-11-23 15:50:00,1.17152,1.17152,1.17035,1.17098,386100005.0
2005-11-23 15:55:00,1.17104,1.17193,1.17104,1.17187,378599998.0
2005-11-23 16:00:00,1.17204,1.1721,1.17129,1.17129,424899997.0
2005-11-23 16:05:00,1.17121,1.17155,1.17101,1.1715,540400001.0
2005-11-23 16:10:00,1.17148,1.17148,1.17079,1.17079,460400000.0
2005-11-23 16:15:00,1.17074,1.17095,1.17037,1.17052,490799999.0
2005-11-23 16:20:00,1.17047,1.17127,1.17038,1.17106,552999993.0
2005-11-23 16:25:00,1.17103,1.17125,1.17086,1.17092,474200001.0
2005-11-23 16:30:00,1.17103,1.17125,1.1709,1.17108,523600003.0
2005-11-23 16:35:00,1.1712,1.17137,1.17104,1.1711,440700001.0
2005-11-23 16:40:00,1.17107,1.17136,1.17107,1.17115,295999999.0
2005-11-23 16:45:00,1.17124,1.17158,1.17071,1.17145,604000009.0
2005-11-23 16:50:00,1.17152,1.17215,1.17136,1.17206,508599999.0
2005-11-23 16:55:00,1.17204,1.17209,1.1712,1.17142,640200002.0
2005-11-23 17:00:00,1.1715,1.17253,1.17146,1.17214,578399994.0
2005-11-23 17:05:00,1.17232,1.17312,1.17232,1.17273,353399997.0
2005-11-23 17:10:00,1.17275,1.17308,1.17271,1.17305,506100002.0
2005-11-23 17:15:00,1.17303,1.17309,1.17225,1.17237,485200003.0
2005-11-23 17:20:00,1.17237,1.17246,1.17182,1.1722,561000002.0
2005-11-23 17:25:00,1.17216,1.17243,1.17194,1.17202,452000003.0
2005-11-23 17:30:00,1.17208,1.17244,1.17203,1.17229,254800001.0
2005-11-23 17:35:00,1.17222,1.17239,1.17207,1.17233,437700001.0
2005-11-23 17:40:00,1.17243,1.17243,1.17217,1.17238,277600001.0
2005-11-23 17:45:00,1.17233,1.17278,1.17213,1.17278,286699998.0
2005-11-23 17:50:00,1.17283,1.17283,1.17205,1.17215,472099994.0
2005-11-23 17:55:00,1.17198,1.17207,1.17119,1.17119,387500001.0
2005-11-23 18:00:00,1.17111,1.17152,1.17107,1.17142,3134300013.0
2005-11-23 18:05:00,1.17152,1.1717,1.17119,1.17119,4250200010.0
2005-11-23 18:10:00,1.17119,1.17174,1.17103,1.17166,2315490001.0
2005-11-23 18:15:00,1.17163,1.17203,1.1715,1.17193,2760800005.0
2005-11-23 18:20:00,1.17197,1.1723,1.17195,1.17209,1882200013.0
2005-11-23 18:25:00,1.17203,1.17205,1.1715,1.1717,2603000012.0
2005-11-23 18:30:00,1.17167,1.17177,1.17142,1.17165,2293100008.0
2005-11-23 18:35:00,1.17162,1.17162,1.17117,1.17122,1263500008.0
2005-11-23 18:40:00,1.17122,1.17132,1.17095,1.17109,2168699998.0
2005-11-23 18:45:00,1.17119,1.17201,1.17113,1.17197,1210699991.0
2005-11-23 18:50:00,1.1719,1.17201,1.17141,1.17159,1099989999.0
2005-11-23 18:55:00,1.17155,1.17177,1.17152,1.17169,1654100005.0
2005-11-23 19:00:00,1.17175,1.17189,1.17152,1.17155,1140699999.0
2005-11-23 19:05:00,1.1716,1.17205,1.17152,1.17195,2152300012.0
2005-11-23 19:10:00,1.17195,1.17242,1.17179,1.17232,1098600007.0
2005-11-23 19:15:00,1.17229,1.17233,1.17213,1.17213,1780900003.0
2005-11-23 19:20:00,1.1721,1.17217,1.17195,1.172,787100000.0
2005-11-23 19:25:00,1.17198,1.17211,1.17188,1.17192,734299999.0
2005-11-23 19:30:00,1.17195,1.17195,1.17155,1.17155,660199999.0
2005-11-23 19:35:00,1.17156,1.17178,1.17151,1.17175,1060000002.0
2005-11-23 19:40:00,1.17175,1.17202,1.17147,1.17147,948900005.0
2005-11-23 19:45:00,1.1715,1.17209,1.17141,1.17191,507899998.0
2005-11-23 19:50:00,1.17193,1.17224,1.1719,1.17193,551100003.0
2005-11-23 19:55:00,1.17205,1.1723,1.17155,1.17155,819100004.0
2005-11-23 20:00:00,1.17153,1.1718,1.17143,1.1715,1065599994.0
2005-11-23 20:05:00,1.17148,1.1716,1.17137,1.1716,1154700010.0
2005-11-23 20:10:00,1.17156,1.17209,1.17134,1.17199,1375199998.0
2005-11-23 20:15:00,1.17199,1.17199,1.17135,1.17143,1699100005.0
2005-11-23 20:20:00,1.1714,1.17142,1.17108,1.17115,2097599996.0
2005-11-23 20:25:00,1.1712,1.17153,1.17113,1.17136,1699000003.0
2005-11-23 20:30:00,1.17135,1.17177,1.17135,1.17163,1539100000.0
2005-11-23 20:35:00,1.17162,1.17166,1.17142,1.17158,1430699997.0
2005-11-23 20:40:00,1.17163,1.17168,1.17142,1.17165,1727800003.0
2005-11-23 20:45:00,1.17162,1.1717,1.17145,1.17159,1116400006.0
2005-11-23 20:50:00,1.17148,1.17174,1.17128,1.17144,1077099993.0
2005-11-23 20:55:00,1.1715,1.17158,1.17128,1.17143,1587900013.0
2005-11-23 21:00:00,1.17148,1.17163,1.17126,1.17163,2938300007.0
2005-11-23 21:05:00,1.17165,1.1717,1.1715,1.1717,1843700001.0
2005-11-23 21:10:00,1.17172,1.17172,1.17134,1.17138,1729399994.0
2005-11-23 21:15:00,1.17135,1.1716,1.17132,1.17145,509700007.0
2005-11-23 21:20:00,1.17145,1.17146,1.17126,1.17128,359299996.0
2005-11-23 21:25:00,1.17142,1.17224,1.17142,1.17155,788199997.0
2005-11-23 21:30:00,1.1716,1.17202,1.17155,1.17182,540200003.0
2005-11-23 21:35:00,1.17182,1.17205,1.17177,1.17198,747800003.0
2005-11-23 21:40:00,1.17197,1.17207,1.17184,1.17207,695399999.0
2005-11-23 21:45:00,1.1721,1.1721,1.17183,1.17183,681400000.0
2005-11-23 21:50:00,1.17175,1.1718,1.17141,1.17154,723799995.0
2005-11-23 21:55:00,1.17159,1.17192,1.17152,1.17182,342600003.0
2005-11-23 22:00:00,1.17179,1.17212,1.1716,1.17197,1135800009.0
2005-11-23 22:05:00,1.17198,1.17204,1.17187,1.17204,670100002.0
2005-11-23 22:10:00,1.17205,1.17212,1.172,1.17211,399300004.0
2005-11-23 22:15:00,1.17215,1.17218,1.17189,1.17205,572200000.0
2005-11-23 22:20:00,1.17203,1.17233,1.17203,1.17218,707700003.0
2005-11-23 22:25:00,1.17211,1.17242,1.17187,1.17225,711000003.0
2005-11-23 22:30:00,1.17217,1.17217,1.17192,1.17193,825300000.0
2005-11-23 22:35:00,1.17195,1.17195,1.1718,1.17185,607200001.0
2005-11-23 22:40:00,1.17199,1.17204,1.1718,1.17193,764099999.0
2005-11-23 22:45:00,1.17195,1.172,1.17181,1.17195,335799996.0
2005-11-23 22:50:00,1.17205,1.17225,1.17187,1.17187,550200007.0
2005-11-23 22:55:00,1.17195,1.17216,1.17123,1.17127,769899995.0
2005-11-23 23:00:00,1.1712,1.17196,1.1712,1.1718,420099999.0
2005-11-23 23:05:00,1.1718,1.17205,1.17172,1.17195,462700000.0
2005-11-23 23:10:00,1.17192,1.17197,1.17175,1.17195,368300008.0
2005-11-23 23:15:00,1.17208,1.17208,1.17145,1.17157,414300002.0
2005-11-23 23:20:00,1.17159,1.17166,1.17144,1.17156,430900002.0
2005-11-23 23:25:00,1.17172,1.17199,1.17166,1.17199,430600003.0
2005-11-23 23:30:00,1.17197,1.17208,1.17187,1.17197,408500002.0
2005-11-23 23:35:00,1.1718,1.17192,1.17161,1.1717,405400003.0
2005-11-23 23:40:00,1.17171,1.17197,1.17167,1.17178,312599999.0
2005-11-23 23:45:00,1.17188,1.17203,1.17148,1.17177,441199999.0
2005-11-23 23:50:00,1.17176,1.17185,1.17163,1.17172,470800000.0
2005-11-23 23:55:00,1.17165,1.17185,1.17154,1.17161,416000001.0
2005-11-24 00:00:00,1.17165,1.17191,1.17124,1.17134,500399995.0
2005-11-24 00:05:00,1.1713,1.17211,1.1713,1.17177,642799998.0
2005-11-24 00:10:00,1.17168,1.17202,1.17161,1.1718,515589997.0
2005-11-24 00:15:00,1.17196,1.17201,1.17164,1.17188,609099997.0
2005-11-24 00:20:00,1.17195,1.17204,1.17151,1.17156,646499998.0
2005-11-24 00:25:00,1.17179,1.17197,1.17144,1.17155,479400001.0
2005-11-24 00:30:00,1.17158,1.17204,1.17151,1.17182,556900000.0
2005-11-24 00:35:00,1.17173,1.17201,1.17147,1.17165,511500002.0
2005-11-24 00:40:00,1.17179,1.17196,1.17157,1.1718,821500009.0
2005-11-24 00:45:00,1.17178,1.17185,1.17169,1.17175,424999997.0
2005-11-24 00:50:00,1.17188,1.17205,1.17175,1.17185,405799997.0
2005-11-24 00:55:00,1.1718,1.17195,1.17161,1.1719,501799994.0
2005-11-24 01:00:00,1.1719,1.17198,1.17183,1.1719,393100001.0
2005-11-24 01:05:00,1.17189,1.17189,1.17155,1.17165,249499998.0
2005-11-24 01:10:00,1.17162,1.17185,1.17152,1.17178,301700000.0
2005-11-24 01:15:00,1.17185,1.17185,1.1716,1.1716,389099999.0
2005-11-24 01:20:00,1.17154,1.17174,1.17154,1.17168,194199999.0
2005-11-24 01:25:00,1.17176,1.17176,1.17152,1.1716,223400000.0
2005-11-24 01:30:00,1.17156,1.17178,1.17156,1.17178,165100001.0
2005-11-24 01:35:00,1.17191,1.17195,1.17167,1.17195,256200001.0
2005-11-24 01:40:00,1.1718,1.17212,1.1718,1.1721,382500000.0
2005-11-24 01:45:00,1.1721,1.17215,1.17185,1.17185,171300001.0
2005-11-24 01:50:00,1.17177,1.17185,1.17158,1.17163,330800000.0
2005-11-24 01:55:00,1.17148,1.17165,1.17148,1.1716,247099999.0
2005-11-24 02:00:00,1.17153,1.17165,1.1715,1.17157,442400004.0
2005-11-24 02:05:00,1.17165,1.17165,1.1715,1.17155,310099995.0
2005-11-24 02:10:00,1.17158,1.17168,1.17155,1.17167,309399997.0
2005-11-24 02:15:00,1.17175,1.1718,1.1716,1.1717,458499999.0
2005-11-24 02:20:00,1.17165,1.17178,1.1714,1.17153,211900001.0
2005-11-24 02:25:00,1.17154,1.17155,1.17104,1.17117,213399999.0
2005-11-24 02:30:00,1.17122,1.17135,1.1712,1.1713,424499997.0
2005-11-24 02:35:00,1.17135,1.17145,1.17125,1.17137,280399998.0
2005-11-24 02:40:00,1.17127,1.17145,1.17127,1.1714,97700000.0
2005-11-24 02:45:00,1.17135,1.1714,1.17126,1.17136,255200007.0
2005-11-24 02:50:00,1.17132,1.17138,1.17113,1.17127,351900002.0
2005-11-24 02:55:00,1.17135,1.17135,1.17117,1.17127,177400003.0
2005-11-24 03:00:00,1.1712,1.17145,1.1711,1.17133,299999999.0
2005-11-24 03:05:00,1.17135,1.17145,1.17135,1.1714,212500002.0
2005-11-24 03:10:00,1.17137,1.17157,1.17137,1.17145,177600002.0
2005-11-24 03:15:00,1.1714,1.1714,1.17122,1.1713,225399999.0
2005-11-24 03:20:00,1.17143,1.17157,1.17139,1.17144,264399997.0
2005-11-24 03:25:00,1.1715,1.17155,1.17136,1.17142,419500001.0
2005-11-24 03:30:00,1.1715,1.17165,1.1714,1.17165,328390002.0
2005-11-24 03:35:00,1.17155,1.17165,1.17152,1.1716,181500005.0
2005-11-24 03:40:00,1.17155,1.1718,1.17155,1.17156,357800002.0
2005-11-24 03:45:00,1.17153,1.17173,1.17137,1.17145,406300001.0
2005-11-24 03:50:00,1.17145,1.17172,1.17139,1.17153,369699998.0
2005-11-24 03:55:00,1.1715,1.17155,1.1714,1.17155,192799999.0
2005-11-24 04:00:00,1.17148,1.17178,1.17142,1.17172,185900001.0
2005-11-24 04:05:00,1.1718,1.17185,1.17172,1.17183,181500003.0
2005-11-24 04:10:00,1.1718,1.1718,1.17165,1.17165,478400004.0
2005-11-24 04:15:00,1.17165,1.17185,1.1716,1.1716,204000003.0
2005-11-24 04:20:00,1.17185,1.17187,1.17149,1.17175,292600002.0
2005-11-24 04:25:00,1.1718,1.17188,1.1717,1.17175,159700000.0
2005-11-24 04:30:00,1.17175,1.17185,1.17165,1.1718,274900002.0
2005-11-24 04:35:00,1.17182,1.17185,1.17177,1.1718,248200000.0
2005-11-24 04:40:00,1.17181,1.17216,1.17181,1.17216,236600000.0
2005-11-24 04:45:00,1.17215,1.17225,1.17211,1.17215,428100001.0
2005-11-24 04:50:00,1.17222,1.17255,1.17218,1.17236,425100001.0
2005-11-24 04:55:00,1.17234,1.17243,1.17225,1.17237,287500005.0
2005-11-24 05:00:00,1.1724,1.17248,1.1723,1.17232,287899998.0
2005-11-24 05:05:00,1.1723,1.17245,1.1723,1.17233,229300001.0
2005-11-24 05:10:00,1.17236,1.17248,1.17232,1.1724,346099998.0
2005-11-24 05:15:00,1.17235,1.17255,1.17233,1.17234,437000001.0
2005-11-24 05:20:00,1.17248,1.17248,1.17235,1.17245,160699999.0
2005-11-24 05:25:00,1.1724,1.17245,1.17235,1.17237,209900003.0
2005-11-24 05:30:00,1.17231,1.17252,1.17231,1.17233,292700008.0
2005-11-24 05:35:00,1.17233,1.17233,1.1721,1.17225,252500002.0
2005-11-24 05:40:00,1.17218,1.17228,1.17212,1.17218,250600004.0
2005-11-24 05:45:00,1.1721,1.17225,1.1721,1.17223,187300005.0
2005-11-24 05:50:00,1.17215,1.17225,1.1721,1.1722,431300000.0
2005-11-24 05:55:00,1.1722,1.17225,1.17215,1.17215,362700003.0
2005-11-24 06:00:00,1.17218,1.17244,1.17214,1.17225,469400002.0
2005-11-24 06:05:00,1.17235,1.17235,1.17219,1.17225,245000002.0
2005-11-24 06:10:00,1.17235,1.17235,1.17211,1.17213,297699997.0
2005-11-24 06:15:00,1.17213,1.17235,1.17213,1.1722,593900009.0
2005-11-24 06:20:00,1.17217,1.17223,1.1721,1.1722,431900004.0
2005-11-24 06:25:00,1.17215,1.17227,1.172,1.1722,261100000.0
2005-11-24 06:30:00,1.17212,1.17236,1.17212,1.1723,451900000.0
2005-11-24 06:35:00,1.17225,1.17238,1.17223,1.1723,380899999.0
2005-11-24 06:40:00,1.17233,1.17233,1.17212,1.17215,495000001.0
2005-11-24 06:45:00,1.1722,1.17225,1.17215,1.17215,307000001.0
2005-11-24 06:50:00,1.1722,1.17225,1.1719,1.1722,289200004.0
2005-11-24 06:55:00,1.17229,1.17245,1.17229,1.1724,459299996.0
2005-11-24 07:00:00,1.17235,1.17245,1.1723,1.1724,432400003.0
2005-11-24 07:05:00,1.17233,1.17245,1.17233,1.17235,283999994.0
2005-11-24 07:10:00,1.1724,1.17245,1.17232,1.17237,367700003.0
2005-11-24 07:15:00,1.17237,1.17245,1.1723,1.17234,331999999.0
2005-11-24 07:20:00,1.17221,1.17233,1.17215,1.17225,235799999.0
2005-11-24 07:25:00,1.1723,1.17238,1.17222,1.1723,314800001.0
2005-11-24 07:30:00,1.17225,1.17235,1.17215,1.1722,496200004.0
2005-11-24 07:35:00,1.17215,1.17235,1.17209,1.17227,380600001.0
2005-11-24 07:40:00,1.17223,1.17253,1.1722,1.17253,315000002.0
2005-11-24 07:45:00,1.17243,1.17257,1.17239,1.17242,298100001.0
2005-11-24 07:50:00,1.17241,1.17241,1.17225,1.17225,406700007.0
2005-11-24 07:55:00,1.1723,1.17235,1.17193,1.1721,479400001.0
2005-11-24 08:00:00,1.17205,1.17215,1.17195,1.17212,303500001.0
2005-11-24 08:05:00,1.17212,1.17225,1.1721,1.17212,357399999.0
2005-11-24 08:10:00,1.17221,1.1725,1.17212,1.17227,366000000.0
2005-11-24 08:15:00,1.17225,1.17242,1.17215,1.17225,266400002.0
2005-11-24 08:20:00,1.1722,1.17237,1.17215,1.1722,500000000.0
2005-11-24 08:25:00,1.1722,1.1722,1.172,1.172,222800001.0
2005-11-24 08:30:00,1.17203,1.17245,1.17203,1.17238,456400004.0
2005-11-24 08:35:00,1.17234,1.17236,1.17208,1.17235,321399996.0
2005-11-24 08:40:00,1.17237,1.17245,1.17213,1.17225,470700009.0
2005-11-24 08:45:00,1.17233,1.17239,1.17212,1.17225,460300005.0
2005-11-24 08:50:00,1.17215,1.17257,1.17215,1.17255,355700002.0
2005-11-24 08:55:00,1.1725,1.17258,1.17243,1.1725,529299997.0
2005-11-24 09:00:00,1.17247,1.17255,1.17242,1.1725,385100000.0
2005-11-24 09:05:00,1.1725,1.1725,1.17205,1.17215,329800001.0
2005-11-24 09:10:00,1.1721,1.17239,1.17203,1.17239,283889996.0
2005-11-24 09:15:00,1.1725,1.1725,1.1723,1.17242,386300006.0
2005-11-24 09:20:00,1.17247,1.17247,1.17205,1.17205,303100004.0
2005-11-24 09:25:00,1.17212,1.17228,1.17188,1.17195,230200000.0
2005-11-24 09:30:00,1.1719,1.17199,1.17185,1.17185,211099997.0
2005-11-24 09:35:00,1.17194,1.17226,1.17194,1.17203,419200002.0
2005-11-24 09:40:00,1.17202,1.17233,1.17192,1.1722,395500004.0
2005-11-24 09:45:00,1.17224,1.17253,1.17221,1.17253,202000001.0
2005-11-24 09:50:00,1.17252,1.17291,1.17252,1.17255,336000003.0
2005-11-24 09:55:00,1.17263,1.17307,1.1725,1.17301,597299999.0
2005-11-24 10:00:00,1.17293,1.17328,1.17293,1.17312,466600005.0
2005-11-24 10:05:00,1.17309,1.17313,1.17283,1.17289,356000003.0
2005-11-24 10:10:00,1.17285,1.17312,1.17285,1.17303,248300000.0
2005-11-24 10:15:00,1.17305,1.17305,1.17275,1.17275,645900005.0
2005-11-24 10:20:00,1.17277,1.17295,1.17256,1.1728,489600004.0
2005-11-24 10:25:00,1.1728,1.17291,1.17262,1.17262,379399999.0
2005-11-24 10:30:00,1.17255,1.17255,1.17209,1.1722,322599994.0
2005-11-24 10:35:00,1.17212,1.17238,1.17212,1.1723,560900006.0
2005-11-24 10:40:00,1.17223,1.17238,1.17199,1.17203,243499999.0
2005-11-24 10:45:00,1.17205,1.17217,1.17198,1.17215,524499998.0
2005-11-24 10:50:00,1.17212,1.17222,1.172,1.17222,657699998.0
2005-11-24 10:55:00,1.17219,1.17219,1.17192,1.172,530499997.0
2005-11-24 11:00:00,1.17193,1.17202,1.17136,1.17137,640799992.0
2005-11-24 11:05:00,1.17143,1.17153,1.17093,1.17108,393700005.0
2005-11-24 11:10:00,1.1711,1.17127,1.1709,1.17102,548199996.0
2005-11-24 11:15:00,1.17103,1.17163,1.17102,1.17158,404100001.0
2005-11-24 11:20:00,1.17175,1.17234,1.1716,1.1716,449000000.0
2005-11-24 11:25:00,1.1717,1.17207,1.1717,1.17192,606200004.0
2005-11-24 11:30:00,1.17202,1.17282,1.17192,1.17266,453799997.0
2005-11-24 11:35:00,1.17268,1.17268,1.17215,1.17233,503700000.0
2005-11-24 11:40:00,1.17227,1.17228,1.1718,1.17197,556900000.0
2005-11-24 11:45:00,1.17205,1.17214,1.17195,1.17195,476800001.0
2005-11-24 11:50:00,1.17196,1.17196,1.17171,1.17175,704200004.0
2005-11-24 11:55:00,1.17185,1.17206,1.17172,1.172,427300001.0
2005-11-24 12:00:00,1.172,1.172,1.17182,1.17183,396000006.0
2005-11-24 12:05:00,1.17182,1.17195,1.17176,1.1719,372899999.0
2005-11-24 12:10:00,1.17182,1.17183,1.17097,1.17097,469900007.0
2005-11-24 12:15:00,1.17096,1.17113,1.17092,1.171,403400003.0
2005-11-24 12:20:00,1.17104,1.17117,1.17104,1.17113,307399999.0
2005-11-24 12:25:00,1.1712,1.17152,1.17102,1.17102,517100005.0
2005-11-24 12:30:00,1.17095,1.1712,1.1709,1.17097,311800002.0
2005-11-24 12:35:00,1.1711,1.17117,1.17089,1.17091,319600001.0
2005-11-24 12:40:00,1.17095,1.1711,1.17083,1.17097,617099999.0
2005-11-24 12:45:00,1.17112,1.1714,1.17112,1.17114,518700009.0
2005-11-24 12:50:00,1.17115,1.17128,1.17084,1.17093,324700000.0
2005-11-24 12:55:00,1.17091,1.17093,1.17077,1.17091,424799997.0
2005-11-24 13:00:00,1.17082,1.17093,1.17032,1.17058,517000000.0
2005-11-24 13:05:00,1.17073,1.17073,1.17025,1.1704,712300002.0
2005-11-24 13:10:00,1.17047,1.17088,1.17047,1.17088,148100000.0
2005-11-24 13:15:00,1.17085,1.17099,1.1708,1.1709,319899997.0
2005-11-24 13:20:00,1.17088,1.17112,1.17079,1.17112,315000001.0
2005-11-24 13:25:00,1.17108,1.17108,1.17055,1.17065,288800000.0
2005-11-24 13:30:00,1.1707,1.17085,1.17065,1.1708,230100001.0
2005-11-24 13:35:00,1.1708,1.17093,1.17075,1.17088,349500002.0
2005-11-24 13:40:00,1.17088,1.17105,1.17083,1.17083,512600001.0
2005-11-24 13:45:00,1.17084,1.17101,1.17055,1.17055,175699999.0
2005-11-24 13:50:00,1.17062,1.17079,1.17031,1.17042,491300004.0
2005-11-24 13:55:00,1.17032,1.17035,1.17,1.17027,417399999.0
2005-11-24 14:00:00,1.17028,1.17065,1.17017,1.1706,467800003.0
2005-11-24 14:05:00,1.17057,1.17064,1.17033,1.17052,225700001.0
2005-11-24 14:10:00,1.17065,1.17085,1.17053,1.17077,533900005.0
2005-11-24 14:15:00,1.17075,1.17085,1.17073,1.17083,249300000.0
2005-11-24 14:20:00,1.17076,1.17077,1.16987,1.17012,326000000.0
2005-11-24 14:25:00,1.16998,1.17006,1.16985,1.17006,379499998.0
2005-11-24 14:30:00,1.1701,1.17032,1.17008,1.17015,363500003.0
2005-11-24 14:35:00,1.17019,1.17046,1.17017,1.1704,526500003.0
2005-11-24 14:40:00,1.17033,1.17035,1.1702,1.1703,212799999.0
2005-11-24 14:45:00,1.17038,1.17062,1.17025,1.17055,458000004.0
2005-11-24 14:50:00,1.17068,1.17116,1.17032,1.1711,388300002.0
2005-11-24 14:55:00,1.17115,1.17122,1.17076,1.17076,514599993.0
2005-11-24 15:00:00,1.1707,1.17075,1.1706,1.1707,295800000.0
2005-11-24 15:05:00,1.1707,1.17078,1.17055,1.1706,302199998.0
2005-11-24 15:10:00,1.17038,1.17038,1.1698,1.17009,360399998.0
2005-11-24 15:15:00,1.17034,1.1706,1.17034,1.17045,350999999.0
2005-11-24 15:20:00,1.17045,1.17055,1.17025,1.17028,323800000.0
2005-11-24 15:25:00,1.17021,1.1704,1.17021,1.17033,260700002.0
2005-11-24 15:30:00,1.17033,1.17055,1.17033,1.17043,519800001.0
2005-11-24 15:35:00,1.17046,1.17085,1.17038,1.1708,414999998.0
2005-11-24 15:40:00,1.1708,1.17086,1.17059,1.17086,366399992.0
2005-11-24 15:45:00,1.17085,1.17085,1.1707,1.17077,326899997.0
2005-11-24 15:50:00,1.17082,1.17082,1.17065,1.17073,207400001.0
2005-11-24 15:55:00,1.17065,1.17082,1.17044,1.17044,398899999.0
2005-11-24 16:00:00,1.1704,1.17052,1.17028,1.17034,312400001.0
2005-11-24 16:05:00,1.17043,1.17045,1.1703,1.1704,289200001.0
2005-11-24 16:10:00,1.17043,1.17047,1.1703,1.17038,180500000.0
2005-11-24 16:15:00,1.17051,1.17096,1.17033,1.17096,294300002.0
2005-11-24 16:20:00,1.17089,1.17102,1.17033,1.1704,636800000.0
2005-11-24 16:25:00,1.1705,1.17054,1.17036,1.17042,516399999.0
2005-11-24 16:30:00,1.1704,1.17057,1.17037,1.1704,379600001.0
2005-11-24 16:35:00,1.1705,1.17069,1.17032,1.17067,506100004.0
2005-11-24 16:40:00,1.17054,1.17071,1.1704,1.17068,448900001.0
2005-11-24 16:45:00,1.17081,1.17091,1.17063,1.17075,395199996.0
2005-11-24 16:50:00,1.17066,1.17076,1.17038,1.17038,505100005.0
2005-11-24 16:55:00,1.17027,1.17071,1.17027,1.17065,257200000.0
2005-11-24 17:00:00,1.17071,1.17093,1.17058,1.17087,429799996.0
2005-11-24 17:05:00,1.17088,1.17128,1.17085,1.17092,254200000.0
2005-11-24 17:10:00,1.17085,1.17099,1.17066,1.17084,361100004.0
2005-11-24 17:15:00,1.17072,1.17077,1.17032,1.17037,390100002.0
2005-11-24 17:20:00,1.17035,1.17055,1.17033,1.17048,359700003.0
2005-11-24 17:25:00,1.1706,1.1708,1.17057,1.17072,306600000.0
2005-11-24 17:30:00,1.1708,1.17088,1.17057,1.17076,442200000.0
2005-11-24 17:35:00,1.17075,1.17094,1.17075,1.17084,249600002.0
2005-11-24 17:40:00,1.1708,1.17095,1.17064,1.17095,354100001.0
2005-11-24 17:45:00,1.1709,1.17096,1.1709,1.17093,188200002.0
2005-11-24 17:50:00,1.1709,1.17139,1.17085,1.17139,338700003.0
2005-11-24 17:55:00,1.17138,1.17138,1.17097,1.17098,383499998.0
2005-11-24 18:00:00,1.17096,1.17122,1.17092,1.17095,2923690011.0
2005-11-24 18:05:00,1.17101,1.17122,1.17096,1.17105,4049800023.0
2005-11-24 18:10:00,1.17113,1.17153,1.17107,1.17141,2400900004.0
2005-11-24 18:15:00,1.17135,1.17154,1.1712,1.1714,2855699999.0
2005-11-24 18:20:00,1.17143,1.17144,1.1712,1.17128,1847499997.0
2005-11-24 18:25:00,1.17124,1.17151,1.1711,1.1714,2452999989.0
2005-11-24 18:30:00,1.17141,1.17151,1.17104,1.17108,2901899998.0
2005-11-24 18:35:00,1.17101,1.17101,1.17036,1.1704,1449200006.0
2005-11-24 18:40:00,1.17039,1.17055,1.17023,1.1705,2086800003.0
2005-11-24 18:45:00,1.17055,1.17055,1.17045,1.17055,1083600007.0
2005-11-24 18:50:00,1.17052,1.17077,1.17047,1.17075,1232300006.0
2005-11-24 18:55:00,1.17074,1.17118,1.17059,1.17083,1928000001.0
2005-11-24 19:00:00,1.17086,1.17134,1.17075,1.17115,1196700004.0
2005-11-24 19:05:00,1.17115,1.1712,1.17081,1.17095,1808699991.0
2005-11-24 19:10:00,1.17107,1.17123,1.17092,1.17105,1238599995.0
2005-11-24 19:15:00,1.171,1.171,1.17073,1.1708,1599100005.0
2005-11-24 19:20:00,1.1708,1.1709,1.17075,1.1709,583900004.0
2005-11-24 19:25:00,1.1709,1.17095,1.17083,1.1709,742790003.0
2005-11-24 19:30:00,1.17095,1.17095,1.17075,1.1708,718699999.0
2005-11-24 19:35:00,1.17083,1.17098,1.17082,1.17095,1167100005.0
2005-11-24 19:40:00,1.17095,1.17106,1.17087,1.17098,743800000.0
2005-11-24 19:45:00,1.171,1.17115,1.17095,1.1711,460399996.0
2005-11-24 19:50:00,1.1711,1.17117,1.17105,1.1711,302799999.0
2005-11-24 19:55:00,1.17116,1.17116,1.1709,1.17095,780100001.0
2005-11-24 20:00:00,1.171,1.17108,1.17092,1.17098,1044000007.0
2005-11-24 20:05:00,1.17098,1.17121,1.17092,1.17121,929300000.0
2005-11-24 20:10:00,1.17118,1.17118,1.17095,1.171,1390800000.0
2005-11-24 20:15:00,1.17105,1.17117,1.17094,1.17105,1683900005.0
2005-11-24 20:20:00,1.17104,1.17116,1.17095,1.17102,1956800004.0
2005-11-24 20:25:00,1.17106,1.17106,1.1709,1.17095,1445300003.0
2005-11-24 20:30:00,1.17094,1.1712,1.17091,1.1712,1501399992.0
2005-11-24 20:35:00,1.17125,1.17125,1.1711,1.17125,1642100000.0
2005-11-24 20:40:00,1.17125,1.17128,1.17112,1.17125,1304200001.0
2005-11-24 20:45:00,1.17122,1.17137,1.17112,1.17135,1074400004.0
2005-11-24 20:50:00,1.1713,1.17135,1.1712,1.17125,1098300002.0
2005-11-24 20:55:00,1.17132,1.17148,1.17123,1.17139,1713300015.0
2005-11-24 21:00:00,1.17125,1.17145,1.17125,1.17145,3147600001.0
2005-11-24 21:05:00,1.17141,1.17145,1.17122,1.17127,1759399999.0
2005-11-24 21:10:00,1.17125,1.17132,1.17087,1.17097,1925500002.0
2005-11-24 21:15:00,1.17095,1.17101,1.17067,1.17085,639599998.0
2005-11-24 21:20:00,1.17089,1.17105,1.17083,1.1709,241600000.0
2005-11-24 21:25:00,1.171,1.17124,1.17095,1.17122,844199999.0
2005-11-24 21:30:00,1.1713,1.17135,1.17123,1.1713,697099997.0
2005-11-24 21:35:00,1.1713,1.17132,1.17109,1.1712,822900001.0
2005-11-24 21:40:00,1.1712,1.17123,1.17112,1.17113,596999996.0
2005-11-24 21:45:00,1.17112,1.17145,1.17112,1.17138,824399999.0
2005-11-24 21:50:00,1.17135,1.17145,1.17122,1.17135,484000003.0
2005-11-24 21:55:00,1.1714,1.17148,1.1712,1.1713,421600003.0
2005-11-24 22:00:00,1.1713,1.17135,1.1712,1.1713,1144399997.0
2005-11-24 22:05:00,1.1713,1.17135,1.1712,1.17135,726400001.0
2005-11-24 22:10:00,1.17135,1.17135,1.17128,1.17132,397899995.0
2005-11-24 22:15:00,1.17137,1.17138,1.17125,1.1713,616500000.0
2005-11-24 22:20:00,1.1713,1.17135,1.17113,1.17135,634099999.0
2005-11-24 22:25:00,1.17135,1.17135,1.17115,1.17124,600100003.0
2005-11-24 22:30:00,1.17123,1.17125,1.1711,1.1712,701700004.0
2005-11-24 22:35:00,1.17125,1.17136,1.1711,1.17118,687699999.0
2005-11-24 22:40:00,1.17125,1.17167,1.1711,1.17152,666600003.0
2005-11-24 22:45:00,1.17155,1.17161,1.17115,1.17115,301799997.0
2005-11-24 22:50:00,1.17127,1.17155,1.17127,1.17145,466800000.0
2005-11-24 22:55:00,1.17153,1.17179,1.17131,1.17131,721099996.0
2005-11-24 23:00:00,1.17153,1.17169,1.17116,1.1715,338400001.0
2005-11-24 23:05:00,1.1715,1.17154,1.17132,1.17145,432999999.0
2005-11-24 23:10:00,1.17143,1.17152,1.17133,1.1715,325400004.0
2005-11-24 23:15:00,1.17158,1.17158,1.17134,1.17148,393600005.0
2005-11-24 23:20:00,1.17145,1.17158,1.1714,1.1715,303799999.0
2005-11-24 23:25:00,1.17158,1.17158,1.17138,1.17149,519399999.0
2005-11-24 23:30:00,1.1715,1.17155,1.17135,1.17145,386999997.0
2005-11-24 23:35:00,1.1713,1.17153,1.1713,1.1715,309700003.0
2005-11-24 23:40:00,1.17148,1.17155,1.17142,1.17148,447999992.0
2005-11-24 23:45:00,1.17158,1.17158,1.17142,1.17145,352800003.0
2005-11-24 23:50:00,1.17155,1.17179,1.17139,1.17146,345000000.0
2005-11-24 23:55:00,1.17135,1.1718,1.17135,1.17148,243500002.0
2005-11-25 00:00:00,1.17155,1.17155,1.17115,1.17122,390700000.0
2005-11-25 00:05:00,1.17126,1.17168,1.17109,1.17168,515600003.0
2005-11-25 00:10:00,1.17176,1.17177,1.17125,1.17152,649299997.0
2005-11-25 00:15:00,1.17149,1.1717,1.17132,1.17144,588300001.0
2005-11-25 00:20:00,1.17145,1.17183,1.17134,1.17165,667600001.0
2005-11-25 00:25:00,1.1716,1.1717,1.17145,1.17151,440399995.0
2005-11-25 00:30:00,1.17154,1.172,1.17143,1.17166,676800004.0
2005-11-25 00:35:00,1.17156,1.17189,1.17149,1.17159,531700001.0
2005-11-25 00:40:00,1.1715,1.17175,1.17143,1.1717,428400005.0
2005-11-25 00:45:00,1.1717,1.17187,1.17162,1.17175,341599995.0
2005-11-25 00:50:00,1.17185,1.17185,1.17172,1.17185,382100004.0
2005-11-25 00:55:00,1.1718,1.17185,1.17172,1.1718,272499997.0
2005-11-25 01:00:00,1.17177,1.1718,1.17152,1.1716,665699997.0
2005-11-25 01:05:00,1.17162,1.17162,1.1714,1.17145,337200000.0
2005-11-25 01:10:00,1.17149,1.1716,1.17145,1.17145,87300000.0
2005-11-25 01:15:00,1.1715,1.17163,1.17145,1.1716,337500002.0
2005-11-25 01:20:00,1.17152,1.1716,1.17132,1.17132,247199999.0
2005-11-25 01:25:00,1.1714,1.17172,1.17135,1.17155,393999996.0
2005-11-25 01:30:00,1.17147,1.17177,1.17147,1.17159,185200001.0
2005-11-25 01:35:00,1.17163,1.17178,1.17163,1.17175,325100004.0
2005-11-25 01:40:00,1.1716,1.1718,1.1716,1.17166,264000001.0
2005-11-25 01:45:00,1.17159,1.1717,1.1715,1.1715,179500004.0
2005-11-25 01:50:00,1.17147,1.17155,1.17145,1.1715,255200002.0
2005-11-25 01:55:00,1.17139,1.17149,1.17122,1.1713,307999997.0
2005-11-25 02:00:00,1.17123,1.17157,1.17123,1.17155,354499998.0
2005-11-25 02:05:00,1.17165,1.17175,1.17151,1.17161,408499995.0
2005-11-25 02:10:00,1.17169,1.17201,1.17169,1.172,427800003.0
2005-11-25 02:15:00,1.17205,1.17205,1.1719,1.172,288800001.0
2005-11-25 02:20:00,1.17195,1.17208,1.1719,1.17195,360999997.0
2005-11-25 02:25:00,1.17195,1.17205,1.17192,1.172,182100001.0
2005-11-25 02:30:00,1.17202,1.17205,1.17195,1.172,410600001.0
2005-11-25 02:35:00,1.17205,1.17205,1.17192,1.17205,291100003.0
2005-11-25 02:40:00,1.17192,1.17196,1.17185,1.1719,186300000.0
2005-11-25 02:45:00,1.17185,1.17195,1.17185,1.1719,185900003.0
2005-11-25 02:50:00,1.17192,1.17268,1.17192,1.17253,331899998.0
2005-11-25 02:55:00,1.17238,1.17245,1.17213,1.17245,216599999.0
2005-11-25 03:00:00,1.1724,1.17257,1.17228,1.17231,372699998.0
2005-11-25 03:05:00,1.17235,1.17262,1.17235,1.17253,282999999.0
2005-11-25 03:10:00,1.1725,1.17331,1.1725,1.17307,372200002.0
2005-11-25 03:15:00,1.17305,1.17316,1.17282,1.17291,411300001.0
2005-11-25 03:20:00,1.17295,1.17327,1.1729,1.1732,316600002.0
2005-11-25 03:25:00,1.1732,1.1733,1.17283,1.17291,277800000.0
2005-11-25 03:30:00,1.17304,1.17319,1.17289,1.17292,226500000.0
2005-11-25 03:35:00,1.17285,1.1729,1.17259,1.1727,362600000.0
2005-11-25 03:40:00,1.17264,1.17308,1.17264,1.1728,370600003.0
2005-11-25 03:45:00,1.17281,1.1729,1.17275,1.17275,480200002.0
2005-11-25 03:50:00,1.17275,1.17285,1.17231,1.1726,327500002.0
2005-11-25 03:55:00,1.17258,1.17265,1.17246,1.17265,246500000.0
2005-11-25 04:00:00,1.17258,1.17272,1.17252,1.17255,100700001.0
2005-11-25 04:05:00,1.1726,1.17304,1.17246,1.17291,397400003.0
2005-11-25 04:10:00,1.17288,1.17291,1.17275,1.17276,373600002.0
2005-11-25 04:15:00,1.17275,1.17295,1.1727,1.1727,217100001.0
2005-11-25 04:20:00,1.17306,1.17316,1.17286,1.17286,504499999.0
2005-11-25 04:25:00,1.17279,1.17282,1.17253,1.17267,183300000.0
2005-11-25 04:30:00,1.17269,1.17295,1.17269,1.1729,375200000.0
2005-11-25 04:35:00,1.17292,1.17295,1.17287,1.1729,318699999.0
2005-11-25 04:40:00,1.17288,1.17295,1.1728,1.1729,233200001.0
2005-11-25 04:45:00,1.17292,1.17315,1.17292,1.17295,343800007.0
2005-11-25 04:50:00,1.17295,1.17305,1.17283,1.17293,388400001.0
2005-11-25 04:55:00,1.17285,1.17295,1.17283,1.17287,522500000.0
2005-11-25 05:00:00,1.1729,1.17308,1.1728,1.173,240599997.0
2005-11-25 05:05:00,1.17295,1.17295,1.17233,1.1725,517500005.0
2005-11-25 05:10:00,1.17253,1.17253,1.17232,1.1724,265800005.0
2005-11-25 05:15:00,1.17235,1.17248,1.17222,1.17222,409399998.0
2005-11-25 05:20:00,1.17238,1.17245,1.17225,1.17245,196899997.0
2005-11-25 05:25:00,1.17243,1.17255,1.17243,1.17247,151100001.0
2005-11-25 05:30:00,1.17242,1.17255,1.17242,1.17243,285100002.0
2005-11-25 05:35:00,1.1725,1.17255,1.1724,1.17255,262000000.0
2005-11-25 05:40:00,1.17248,1.17258,1.17242,1.17248,323000002.0
2005-11-25 05:45:00,1.1724,1.1728,1.1724,1.17267,428899995.0
2005-11-25 05:50:00,1.17251,1.17285,1.17241,1.17265,324700003.0
2005-11-25 05:55:00,1.17257,1.17276,1.17245,1.17245,337800001.0
2005-11-25 06:00:00,1.17253,1.17265,1.1724,1.17255,460999996.0
2005-11-25 06:05:00,1.17265,1.17279,1.17247,1.17247,359899999.0
2005-11-25 06:10:00,1.1726,1.1726,1.17225,1.1726,540299999.0
2005-11-25 06:15:00,1.1726,1.17287,1.17253,1.1728,470000002.0
2005-11-25 06:20:00,1.17277,1.17283,1.1727,1.1728,598499998.0
2005-11-25 06:25:00,1.1728,1.173,1.17269,1.17299,380500001.0
2005-11-25 06:30:00,1.17298,1.17298,1.1728,1.17292,292099999.0
2005-11-25 06:35:00,1.17285,1.17308,1.17283,1.173,335100002.0
2005-11-25 06:40:00,1.17305,1.17305,1.17269,1.17269,605900001.0
2005-11-25 06:45:00,1.17275,1.17295,1.17275,1.17275,302900002.0
2005-11-25 06:50:00,1.1728,1.17285,1.1725,1.1728,397300004.0
2005-11-25 06:55:00,1.17285,1.17285,1.1727,1.1728,366099996.0
2005-11-25 07:00:00,1.17275,1.17295,1.17275,1.1729,338900003.0
2005-11-25 07:05:00,1.17286,1.17315,1.17286,1.17295,306699998.0
2005-11-25 07:10:00,1.173,1.17305,1.17292,1.17297,236300001.0
2005-11-25 07:15:00,1.17297,1.17306,1.1729,1.173,447800001.0
2005-11-25 07:20:00,1.17295,1.17305,1.17246,1.17255,284700003.0
2005-11-25 07:25:00,1.1726,1.17278,1.17255,1.1727,449699997.0
2005-11-25 07:30:00,1.17265,1.17282,1.17243,1.1725,360600004.0
2005-11-25 07:35:00,1.17245,1.17295,1.17245,1.17287,377500006.0
2005-11-25 07:40:00,1.17285,1.17295,1.17277,1.17288,393200002.0
2005-11-25 07:45:00,1.17273,1.17295,1.17256,1.17277,322700000.0
2005-11-25 07:50:00,1.17273,1.17281,1.17265,1.17265,452300002.0
2005-11-25 07:55:00,1.17269,1.1727,1.17242,1.17242,298699999.0
2005-11-25 08:00:00,1.17235,1.17282,1.17235,1.17282,257600004.0
2005-11-25 08:05:00,1.1727,1.17273,1.17243,1.1725,448000003.0
2005-11-25 08:10:00,1.17262,1.17283,1.17244,1.17244,442299995.0
2005-11-25 08:15:00,1.1724,1.17245,1.17235,1.17245,238999995.0
2005-11-25 08:20:00,1.17237,1.17245,1.17225,1.17233,486300003.0
2005-11-25 08:25:00,1.17232,1.17245,1.1722,1.1722,349800007.0
2005-11-25 08:30:00,1.17225,1.17257,1.17225,1.17245,433200005.0
2005-11-25 08:35:00,1.17247,1.17247,1.17213,1.1722,319100002.0
2005-11-25 08:40:00,1.17217,1.17237,1.17212,1.17225,264099999.0
2005-11-25 08:45:00,1.17223,1.17232,1.1721,1.17215,191100002.0
2005-11-25 08:50:00,1.17205,1.17218,1.17205,1.17215,477199997.0
2005-11-25 08:55:00,1.1721,1.17217,1.17202,1.1721,524000002.0
2005-11-25 09:00:00,1.17207,1.17222,1.17202,1.1722,359700003.0
2005-11-25 09:05:00,1.17225,1.17251,1.17222,1.17251,284500004.0
2005-11-25 09:10:00,1.17245,1.17245,1.17215,1.1722,508399996.0
2005-11-25 09:15:00,1.17217,1.17225,1.17205,1.17215,341300001.0
2005-11-25 09:20:00,1.17218,1.17218,1.17195,1.17195,302300004.0
2005-11-25 09:25:00,1.17199,1.17245,1.1719,1.17245,253700005.0
2005-11-25 09:30:00,1.17229,1.17237,1.17196,1.17219,392000002.0
2005-11-25 09:35:00,1.17241,1.17284,1.1721,1.17231,339500002.0
2005-11-25 09:40:00,1.17225,1.17236,1.17187,1.17205,451999996.0
2005-11-25 09:45:00,1.17209,1.17269,1.17209,1.17261,296600000.0
2005-11-25 09:50:00,1.17258,1.17273,1.17231,1.17239,330800001.0
2005-11-25 09:55:00,1.17251,1.1726,1.17242,1.1725,440100001.0
2005-11-25 10:00:00,1.17245,1.17265,1.17245,1.17255,489099999.0
2005-11-25 10:05:00,1.17259,1.17271,1.1725,1.17255,410500000.0
2005-11-25 10:10:00,1.17245,1.17275,1.17243,1.17263,458400007.0
2005-11-25 10:15:00,1.17265,1.17282,1.1725,1.17265,537299997.0
2005-11-25 10:20:00,1.17264,1.17275,1.17245,1.1726,512600002.0
2005-11-25 10:25:00,1.17257,1.17257,1.17219,1.17234,454700005.0
2005-11-25 10:30:00,1.17226,1.17226,1.17188,1.17216,479899997.0
2005-11-25 10:35:00,1.17212,1.17277,1.17211,1.17274,549300003.0
2005-11-25 10:40:00,1.17273,1.17295,1.17255,1.17283,285800001.0
2005-11-25 10:45:00,1.17288,1.17305,1.1728,1.17303,451400002.0
2005-11-25 10:50:00,1.17303,1.17318,1.17284,1.17318,397500001.0
2005-11-25 10:55:00,1.17323,1.17338,1.17312,1.1732,554800005.0
2005-11-25 11:00:00,1.17313,1.17324,1.17283,1.17289,487999999.0
2005-11-25 11:05:00,1.17289,1.17303,1.17289,1.17292,317299999.0
2005-11-25 11:10:00,1.17288,1.17288,1.17192,1.17192,644299999.0
2005-11-25 11:15:00,1.17198,1.17286,1.17198,1.17268,615499999.0
2005-11-25 11:20:00,1.17266,1.17266,1.17234,1.1724,422900004.0
2005-11-25 11:25:00,1.17245,1.17245,1.17189,1.17192,444400002.0
2005-11-25 11:30:00,1.17198,1.1722,1.17191,1.17198,443700001.0
2005-11-25 11:35:00,1.172,1.17228,1.17192,1.17228,451600000.0
2005-11-25 11:40:00,1.17241,1.1733,1.17241,1.1727,600300004.0
2005-11-25 11:45:00,1.17268,1.17286,1.17242,1.17249,379900001.0
2005-11-25 11:50:00,1.17253,1.17295,1.17249,1.17288,517500001.0
2005-11-25 11:55:00,1.1729,1.1729,1.172,1.17211,561900000.0
2005-11-25 12:00:00,1.17213,1.17215,1.17195,1.17202,410799999.0
2005-11-25 12:05:00,1.17197,1.17208,1.1718,1.17208,413700000.0
2005-11-25 12:10:00,1.1721,1.17232,1.17207,1.17215,431299998.0
2005-11-25 12:15:00,1.17215,1.17265,1.17193,1.17221,392600001.0
2005-11-25 12:20:00,1.17225,1.1724,1.17207,1.17235,269799995.0
2005-11-25 12:25:00,1.17237,1.17245,1.1723,1.17238,604299998.0
2005-11-25 12:30:00,1.17216,1.17216,1.17152,1.17181,377200005.0
2005-11-25 12:35:00,1.17186,1.17218,1.17174,1.1719,349799997.0
2005-11-25 12:40:00,1.17197,1.17201,1.17183,1.1719,525500000.0
2005-11-25 12:45:00,1.17191,1.17205,1.17184,1.17192,264899998.0
2005-11-25 12:50:00,1.17195,1.17207,1.1717,1.1717,263599998.0
2005-11-25 12:55:00,1.17172,1.17195,1.17167,1.17195,399800001.0
2005-11-25 13:00:00,1.17188,1.17189,1.1717,1.17175,502200006.0
2005-11-25 13:05:00,1.17175,1.17185,1.17175,1.17183,337399999.0
2005-11-25 13:10:00,1.1718,1.17187,1.17177,1.1718,213900001.0
2005-11-25 13:15:00,1.17173,1.17174,1.17158,1.1716,295000007.0
2005-11-25 13:20:00,1.17158,1.17165,1.17132,1.17145,425700001.0
2005-11-25 13:25:00,1.1713,1.1713,1.1709,1.17095,561199998.0
2005-11-25 13:30:00,1.171,1.17107,1.17092,1.171,329800001.0
2005-11-25 13:35:00,1.17099,1.17112,1.17092,1.1711,447200003.0
2005-11-25 13:40:00,1.17108,1.17145,1.17093,1.17139,361089998.0
2005-11-25 13:45:00,1.17147,1.17162,1.17117,1.1715,300500002.0
2005-11-25 13:50:00,1.17163,1.17205,1.17163,1.17186,317399999.0
2005-11-25 13:55:00,1.17185,1.17233,1.1717,1.17233,375200003.0
2005-11-25 14:00:00,1.1723,1.17257,1.1723,1.17257,315399998.0
2005-11-25 14:05:00,1.17253,1.17267,1.17247,1.17252,223199998.0
2005-11-25 14:10:00,1.17245,1.17264,1.17233,1.17237,386099999.0
2005-11-25 14:15:00,1.17234,1.17249,1.17218,1.17231,347799999.0
2005-11-25 14:20:00,1.17232,1.17241,1.17149,1.172,553499999.0
2005-11-25 14:25:00,1.1721,1.1725,1.1721,1.1724,230199998.0
2005-11-25 14:30:00,1.17236,1.17248,1.17227,1.17246,309100000.0
2005-11-25 14:35:00,1.1724,1.1724,1.17197,1.17204,459400005.0
2005-11-25 14:40:00,1.17201,1.17251,1.17201,1.1721,297299999.0
2005-11-25 14:45:00,1.17218,1.17223,1.17153,1.17171,530000005.0
2005-11-25 14:50:00,1.17187,1.172,1.1717,1.1717,329099999.0
2005-11-25 14:55:00,1.17167,1.17167,1.17103,1.17109,468500000.0
2005-11-25 15:00:00,1.17106,1.17113,1.17029,1.17032,290400003.0
2005-11-25 15:05:00,1.17034,1.17065,1.17031,1.17043,248400000.0
2005-11-25 15:10:00,1.17043,1.17048,1.16945,1.16945,559899999.0
2005-11-25 15:15:00,1.16965,1.16974,1.16937,1.16937,400900000.0
2005-11-25 15:20:00,1.16937,1.16945,1.16903,1.16915,342500000.0
2005-11-25 15:25:00,1.16918,1.16969,1.16918,1.16964,448699997.0
2005-11-25 15:30:00,1.16949,1.16949,1.16883,1.16898,527400004.0
2005-11-25 15:35:00,1.16886,1.16902,1.16869,1.16878,431100002.0
2005-11-25 15:40:00,1.16877,1.16892,1.16804,1.16828,459700002.0
2005-11-25 15:45:00,1.16837,1.16864,1.16829,1.16838,578299999.0
2005-11-25 15:50:00,1.16833,1.16857,1.1683,1.16843,318300003.0
2005-11-25 15:55:00,1.16835,1.1684,1.16825,1.16828,345500003.0
2005-11-25 16:00:00,1.16833,1.1684,1.16792,1.16819,466699999.0
2005-11-25 16:05:00,1.16826,1.16826,1.16764,1.16766,512199998.0
2005-11-25 16:10:00,1.16769,1.16788,1.16756,1.16781,495800003.0
2005-11-25 16:15:00,1.1678,1.16816,1.1678,1.16791,556200000.0
2005-11-25 16:20:00,1.16789,1.16863,1.16789,1.16863,366899999.0
2005-11-25 16:25:00,1.16868,1.16868,1.16794,1.16794,363000002.0
2005-11-25 16:30:00,1.16774,1.1683,1.16766,1.1681,464000002.0
2005-11-25 16:35:00,1.16812,1.16824,1.16795,1.16805,480099999.0
2005-11-25 16:40:00,1.1679,1.16804,1.16771,1.1679,441300000.0
2005-11-25 16:45:00,1.16795,1.16825,1.16795,1.16819,307000002.0
2005-11-25 16:50:00,1.16809,1.16811,1.16798,1.1681,463599998.0
2005-11-25 16:55:00,1.1681,1.16835,1.168,1.16835,323399998.0
2005-11-25 17:00:00,1.16843,1.16936,1.16834,1.16866,473700001.0
2005-11-25 17:05:00,1.16862,1.16882,1.16815,1.1688,410799999.0
2005-11-25 17:10:00,1.16886,1.16984,1.16861,1.16903,454900001.0
2005-11-25 17:15:00,1.16903,1.16911,1.16867,1.16875,529200000.0
2005-11-25 17:20:00,1.16873,1.16896,1.16871,1.16896,494599999.0
2005-11-25 17:25:00,1.16887,1.16887,1.16826,1.16836,516500004.0
2005-11-25 17:30:00,1.16843,1.16861,1.16839,1.16844,391800001.0
2005-11-25 17:35:00,1.16834,1.16905,1.16826,1.169,444499999.0
2005-11-25 17:40:00,1.16904,1.16916,1.16873,1.16892,329800004.0
2005-11-25 17:45:00,1.16887,1.16909,1.16877,1.16903,436200007.0
2005-11-25 17:50:00,1.16912,1.16926,1.16881,1.16893,470300001.0
2005-11-25 17:55:00,1.16885,1.16885,1.16764,1.16764,452900002.0
2005-11-25 18:00:00,1.16757,1.1684,1.16757,1.16804,2825700015.0
2005-11-25 18:05:00,1.16811,1.16827,1.16783,1.16783,3849100003.0
2005-11-25 18:10:00,1.16793,1.16841,1.16789,1.16805,2318299993.0
2005-11-25 18:15:00,1.16791,1.16821,1.16767,1.16821,2749700004.0
2005-11-25 18:20:00,1.1683,1.16848,1.16826,1.16838,2147990007.0
2005-11-25 18:25:00,1.16837,1.16857,1.16812,1.16813,2572899995.0
2005-11-25 18:30:00,1.16811,1.16825,1.16792,1.16816,2796999995.0
2005-11-25 18:35:00,1.16817,1.16823,1.16749,1.16765,1441500006.0
2005-11-25 18:40:00,1.1677,1.16817,1.16761,1.16808,2404890007.0
2005-11-25 18:45:00,1.16817,1.1682,1.16783,1.16788,1067599997.0
2005-11-25 18:50:00,1.1679,1.16849,1.16778,1.16815,1237200004.0
2005-11-25 18:55:00,1.16815,1.16887,1.16808,1.16879,1593900012.0
2005-11-25 19:00:00,1.16909,1.16931,1.16865,1.16893,1168900006.0
2005-11-25 19:05:00,1.16897,1.16905,1.16838,1.16838,2139500000.0
2005-11-25 19:10:00,1.16838,1.16906,1.16831,1.16902,999699999.0
2005-11-25 19:15:00,1.169,1.16915,1.16886,1.16893,1764000002.0
2005-11-25 19:20:00,1.16894,1.169,1.16889,1.16892,586500001.0
2005-11-25 19:25:00,1.16892,1.16895,1.16855,1.16882,804999997.0
2005-11-25 19:30:00,1.16879,1.16881,1.16795,1.16814,591999997.0
2005-11-25 19:35:00,1.16814,1.16841,1.16811,1.16834,1373800008.0
2005-11-25 19:40:00,1.16837,1.16871,1.16829,1.16867,952800005.0
2005-11-25 19:45:00,1.16868,1.16868,1.16824,1.16824,385100003.0
2005-11-25 19:50:00,1.16826,1.1684,1.16795,1.16804,549700004.0
2005-11-25 19:55:00,1.16801,1.16805,1.16779,1.16786,737590001.0
2005-11-25 20:00:00,1.1679,1.16842,1.16785,1.1683,1203199990.0
2005-11-25 20:05:00,1.16828,1.1684,1.16817,1.16833,891800003.0
2005-11-25 20:10:00,1.1683,1.16844,1.16825,1.16833,1235199997.0
2005-11-25 20:15:00,1.16833,1.16837,1.16813,1.16823,1762400015.0
2005-11-25 20:20:00,1.16824,1.16863,1.16824,1.16855,1848300012.0
2005-11-25 20:25:00,1.16863,1.16878,1.16853,1.16872,1551400003.0
2005-11-25 20:30:00,1.16872,1.16918,1.16872,1.16893,1295300001.0
2005-11-25 20:35:00,1.16895,1.16905,1.16869,1.16905,1301000004.0
2005-11-25 20:40:00,1.16905,1.16927,1.16892,1.16913,1571500005.0
2005-11-25 20:45:00,1.16908,1.16931,1.16892,1.16917,1184900007.0
2005-11-25 20:50:00,1.16908,1.16942,1.16895,1.16905,1089200005.0
2005-11-25 20:55:00,1.16912,1.1692,1.16898,1.16907,1720589999.0
2005-11-25 21:00:00,1.16897,1.16925,1.16895,1.16925,3165190006.0
2005-11-25 21:05:00,1.16925,1.16947,1.16906,1.16945,1914700005.0
2005-11-25 21:10:00,1.16945,1.16962,1.16935,1.16947,1681400002.0
2005-11-25 21:15:00,1.16945,1.1695,1.16925,1.16932,567999998.0
2005-11-25 21:20:00,1.16932,1.16938,1.1692,1.1692,91900000.0
2005-11-25 21:25:00,1.16929,1.16933,1.16915,1.16915,753600007.0
2005-11-25 21:30:00,1.16917,1.16917,1.16877,1.16877,550989995.0
2005-11-25 21:35:00,1.16872,1.16884,1.16865,1.1687,765299996.0
2005-11-25 21:40:00,1.16867,1.16868,1.16845,1.16868,675400003.0
2005-11-25 21:45:00,1.1687,1.1687,1.16853,1.16858,741500010.0
2005-11-25 21:50:00,1.16855,1.16865,1.16852,1.16855,484999998.0
2005-11-25 21:55:00,1.16862,1.16878,1.1686,1.1687,396600002.0
2005-11-25 22:00:00,1.16869,1.16895,1.16849,1.1689,1043300005.0
2005-11-25 22:05:00,1.1689,1.16895,1.16885,1.16895,586100003.0
2005-11-25 22:10:00,1.16895,1.16895,1.16887,1.16892,424900000.0
2005-11-25 22:15:00,1.16898,1.16898,1.16879,1.1689,378900003.0
2005-11-25 22:20:00,1.1689,1.16895,1.16875,1.16895,714700002.0
2005-11-25 22:25:00,1.16895,1.16895,1.16875,1.16875,555700002.0
2005-11-25 22:30:00,1.16864,1.16879,1.16845,1.1685,793900001.0
2005-11-25 22:35:00,1.16855,1.16865,1.1685,1.16855,740100000.0
2005-11-25 22:40:00,1.16865,1.16875,1.16854,1.16865,644400001.0
2005-11-25 22:45:00,1.16865,1.16886,1.1686,1.16883,337600005.0
2005-11-25 22:50:00,1.1689,1.16895,1.1688,1.16885,526499995.0
2005-11-25 22:55:00,1.1689,1.16898,1.16865,1.16875,584700003.0
2005-11-25 23:00:00,1.16866,1.169,1.16866,1.169,394399994.0
2005-11-25 23:05:00,1.169,1.16901,1.16879,1.16895,560100002.0
2005-11-25 23:10:00,1.16893,1.16898,1.16883,1.1689,370100002.0
2005-11-25 23:15:00,1.16898,1.16898,1.16885,1.16892,440200003.0
2005-11-25 23:20:00,1.16883,1.16908,1.16883,1.16906,378599999.0
2005-11-25 23:25:00,1.16907,1.16915,1.16892,1.16903,389699997.0
2005-11-25 23:30:00,1.169,1.16925,1.16895,1.16917,307200003.0
2005-11-25 23:35:00,1.16903,1.16945,1.16903,1.1694,291500002.0
2005-11-25 23:40:00,1.16938,1.16945,1.16902,1.16902,324600000.0
2005-11-25 23:45:00,1.16908,1.16913,1.16874,1.16892,444200000.0
2005-11-25 23:50:00,1.16898,1.16898,1.16877,1.1689,446799999.0
2005-11-25 23:55:00,1.16885,1.16898,1.16833,1.16838,228899998.0
2005-11-28 00:00:00,1.1694,1.1698,1.1694,1.1694,560000004.0
2005-11-28 00:05:00,1.1694,1.1694,1.1692,1.1692,420000003.0
2005-11-28 00:10:00,1.1692,1.1694,1.169,1.1692,560000004.0
2005-11-28 00:15:00,1.169,1.1692,1.1688,1.169,560000004.0
2005-11-28 00:20:00,1.169,1.169,1.1688,1.1688,280000002.0
2005-11-28 00:25:00,1.1688,1.1688,1.1683,1.1684,560000004.0
2005-11-28 00:30:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 00:35:00,1.1683,1.1684,1.1683,1.1684,140000001.0
2005-11-28 00:40:00,1.1682,1.1684,1.1682,1.1684,140000001.0
2005-11-28 00:45:00,1.1683,1.1684,1.1681,1.1681,420000003.0
2005-11-28 00:50:00,1.1679,1.1681,1.1679,1.1679,420000003.0
2005-11-28 00:55:00,1.1679,1.1679,1.1677,1.1679,420000003.0
2005-11-28 01:00:00,1.1681,1.1682,1.1679,1.1682,420000003.0
2005-11-28 01:05:00,1.1683,1.1683,1.1679,1.1679,420000003.0
2005-11-28 01:10:00,1.1679,1.1679,1.1677,1.1677,420000003.0
2005-11-28 01:15:00,1.1679,1.1679,1.1679,1.1679,560000004.0
2005-11-28 01:20:00,1.1679,1.1681,1.1679,1.1681,700000005.0
2005-11-28 01:25:00,1.1682,1.1685,1.1682,1.1683,420000003.0
2005-11-28 01:30:00,1.1684,1.1684,1.1681,1.1683,560000004.0
2005-11-28 01:35:00,1.1684,1.1686,1.1683,1.1685,700000005.0
2005-11-28 01:40:00,1.1686,1.1686,1.1683,1.1684,560000004.0
2005-11-28 01:45:00,1.1685,1.1686,1.1684,1.1684,280000002.0
2005-11-28 01:50:00,1.1683,1.1683,1.1681,1.1681,280000002.0
2005-11-28 01:55:00,1.1682,1.1686,1.1682,1.1684,560000004.0
2005-11-28 02:00:00,1.16783,1.16814,1.16782,1.16809,393600001.0
2005-11-28 02:05:00,1.16818,1.16823,1.16785,1.16785,415299996.0
2005-11-28 02:10:00,1.16788,1.16798,1.16778,1.1678,315300003.0
2005-11-28 02:15:00,1.16785,1.16794,1.16775,1.1679,308700003.0
2005-11-28 02:20:00,1.16785,1.16802,1.16785,1.16793,552800006.0
2005-11-28 02:25:00,1.16795,1.16839,1.16795,1.1683,369999996.0
2005-11-28 02:30:00,1.16833,1.16833,1.16811,1.1682,325300001.0
2005-11-28 02:35:00,1.16829,1.1685,1.16818,1.16848,396299999.0
2005-11-28 02:40:00,1.16845,1.16857,1.16831,1.16834,273800000.0
2005-11-28 02:45:00,1.16825,1.16851,1.16825,1.1684,349299999.0
2005-11-28 02:50:00,1.16836,1.16836,1.16812,1.16812,195399999.0
2005-11-28 02:55:00,1.16823,1.16852,1.16809,1.16836,320300000.0
2005-11-28 03:00:00,1.16838,1.16845,1.16824,1.16833,250699997.0
2005-11-28 03:05:00,1.16835,1.16845,1.16825,1.1683,333600001.0
2005-11-28 03:10:00,1.16827,1.16835,1.16795,1.16795,282599998.0
2005-11-28 03:15:00,1.16795,1.16812,1.16793,1.1681,317700001.0
2005-11-28 03:20:00,1.16826,1.16847,1.16826,1.1684,257899998.0
2005-11-28 03:25:00,1.1684,1.16852,1.16835,1.16843,363700001.0
2005-11-28 03:30:00,1.1685,1.16858,1.1682,1.16835,195400001.0
2005-11-28 03:35:00,1.16825,1.16835,1.16823,1.1683,272900003.0
2005-11-28 03:40:00,1.16825,1.16835,1.16814,1.16816,335200002.0
2005-11-28 03:45:00,1.16814,1.16826,1.16795,1.16795,404500000.0
2005-11-28 03:50:00,1.16795,1.16815,1.16795,1.1681,284300001.0
2005-11-28 03:55:00,1.1681,1.16817,1.168,1.16815,147300002.0
2005-11-28 04:00:00,1.16822,1.16833,1.16805,1.16805,223800000.0
2005-11-28 04:05:00,1.1681,1.16825,1.16808,1.16823,181300000.0
2005-11-28 04:10:00,1.1682,1.16822,1.16805,1.16805,380000001.0
2005-11-28 04:15:00,1.16805,1.16815,1.1679,1.1679,187299999.0
2005-11-28 04:20:00,1.16815,1.16818,1.168,1.16812,531500004.0
2005-11-28 04:25:00,1.16822,1.16848,1.16822,1.16843,222100000.0
2005-11-28 04:30:00,1.16845,1.16855,1.1684,1.1685,362500001.0
2005-11-28 04:35:00,1.16852,1.16855,1.16842,1.1685,297700001.0
2005-11-28 04:40:00,1.16848,1.16894,1.16845,1.16891,428899999.0
2005-11-28 04:45:00,1.1689,1.1689,1.16853,1.16855,458899998.0
2005-11-28 04:50:00,1.16854,1.16883,1.16849,1.16852,280200003.0
2005-11-28 04:55:00,1.16846,1.16855,1.16833,1.16854,469599999.0
2005-11-28 05:00:00,1.16853,1.16853,1.16833,1.16833,333500006.0
2005-11-28 05:05:00,1.16842,1.16855,1.16833,1.16843,348100003.0
2005-11-28 05:10:00,1.16845,1.16862,1.16843,1.16852,374400002.0
2005-11-28 05:15:00,1.16843,1.16858,1.1684,1.16842,289000001.0
2005-11-28 05:20:00,1.16858,1.16858,1.16845,1.16855,214600000.0
2005-11-28 05:25:00,1.1685,1.16855,1.16845,1.16847,147100001.0
2005-11-28 05:30:00,1.1684,1.16842,1.16822,1.16833,351100003.0
2005-11-28 05:35:00,1.16844,1.16855,1.16839,1.16855,334000002.0
2005-11-28 05:40:00,1.16848,1.16862,1.16842,1.16848,217299998.0
2005-11-28 05:45:00,1.1684,1.1686,1.1684,1.1686,377200000.0
2005-11-28 05:50:00,1.16855,1.16875,1.16844,1.1687,355900000.0
2005-11-28 05:55:00,1.1687,1.16899,1.16855,1.16894,559200004.0
2005-11-28 06:00:00,1.16893,1.16898,1.16864,1.1689,453200004.0
2005-11-28 06:05:00,1.16903,1.16903,1.16855,1.16855,391200000.0
2005-11-28 06:10:00,1.16868,1.16878,1.1685,1.16872,319999996.0
2005-11-28 06:15:00,1.16869,1.16872,1.16845,1.16867,452200000.0
2005-11-28 06:20:00,1.16867,1.16873,1.1686,1.1687,305899999.0
2005-11-28 06:25:00,1.16865,1.16878,1.16843,1.1685,418400004.0
2005-11-28 06:30:00,1.16855,1.16859,1.1684,1.1685,260500000.0
2005-11-28 06:35:00,1.16845,1.16858,1.16843,1.1685,362499997.0
2005-11-28 06:40:00,1.16855,1.16855,1.16843,1.16845,478100002.0
2005-11-28 06:45:00,1.1685,1.16855,1.16835,1.16845,477000002.0
2005-11-28 06:50:00,1.1685,1.16852,1.1682,1.1684,310300001.0
2005-11-28 06:55:00,1.16841,1.16841,1.168,1.1681,355989999.0
2005-11-28 07:00:00,1.16807,1.16835,1.16807,1.1683,404999996.0
2005-11-28 07:05:00,1.16823,1.16841,1.16823,1.16834,302000004.0
2005-11-28 07:10:00,1.1684,1.16845,1.16832,1.16837,292299999.0
2005-11-28 07:15:00,1.16837,1.16845,1.1683,1.1684,299300004.0
2005-11-28 07:20:00,1.16835,1.1685,1.16835,1.16839,200400000.0
2005-11-28 07:25:00,1.1684,1.1686,1.16835,1.1686,338800004.0
2005-11-28 07:30:00,1.16855,1.16865,1.16853,1.1686,383600001.0
2005-11-28 07:35:00,1.16855,1.16865,1.16853,1.16857,223200001.0
2005-11-28 07:40:00,1.16855,1.16865,1.1685,1.16865,415800004.0
2005-11-28 07:45:00,1.16852,1.16864,1.16837,1.16842,467500002.0
2005-11-28 07:50:00,1.16845,1.16855,1.1684,1.16845,255999998.0
2005-11-28 07:55:00,1.1685,1.16858,1.16839,1.1685,218600000.0
2005-11-28 08:00:00,1.16845,1.16855,1.16845,1.16855,283300003.0
2005-11-28 08:05:00,1.1685,1.16855,1.16833,1.16833,521800006.0
2005-11-28 08:10:00,1.1684,1.16847,1.1683,1.1684,291100005.0
2005-11-28 08:15:00,1.1684,1.16843,1.16825,1.16835,306999993.0
2005-11-28 08:20:00,1.1683,1.16842,1.16825,1.1684,333899997.0
2005-11-28 08:25:00,1.1684,1.1684,1.1682,1.1682,265499997.0
2005-11-28 08:30:00,1.16823,1.16835,1.16807,1.16807,450699996.0
2005-11-28 08:35:00,1.16818,1.16822,1.16803,1.1681,271599998.0
2005-11-28 08:40:00,1.16807,1.16825,1.16802,1.16825,217199996.0
2005-11-28 08:45:00,1.1682,1.16825,1.16812,1.16825,215800001.0
2005-11-28 08:50:00,1.16815,1.16825,1.16815,1.16825,315300002.0
2005-11-28 08:55:00,1.1682,1.16831,1.16812,1.1682,354200000.0
2005-11-28 09:00:00,1.16817,1.16835,1.16815,1.16828,318400001.0
2005-11-28 09:05:00,1.16832,1.16852,1.16823,1.16828,290499998.0
2005-11-28 09:10:00,1.1682,1.16821,1.16792,1.16805,311299999.0
2005-11-28 09:15:00,1.1681,1.16825,1.16805,1.16815,322200000.0
2005-11-28 09:20:00,1.16823,1.16839,1.16809,1.16815,543399998.0
2005-11-28 09:25:00,1.16822,1.16843,1.16818,1.16841,308899999.0
2005-11-28 09:30:00,1.16844,1.16862,1.16844,1.16855,266600000.0
2005-11-28 09:35:00,1.1686,1.16871,1.16847,1.16871,326799996.0
2005-11-28 09:40:00,1.16866,1.16886,1.16852,1.1688,280900002.0
2005-11-28 09:45:00,1.16875,1.16895,1.16875,1.1688,382500006.0
2005-11-28 09:50:00,1.16875,1.16939,1.16875,1.16936,475799998.0
2005-11-28 09:55:00,1.16941,1.16985,1.16938,1.16966,519899996.0
2005-11-28 10:00:00,1.1696,1.1702,1.1696,1.1702,465900005.0
2005-11-28 10:05:00,1.17025,1.17025,1.16899,1.16899,377799999.0
2005-11-28 10:10:00,1.16887,1.16979,1.16872,1.16913,443200000.0
2005-11-28 10:15:00,1.16917,1.16921,1.16878,1.16878,728800010.0
2005-11-28 10:20:00,1.16879,1.1691,1.16844,1.1689,552300003.0
2005-11-28 10:25:00,1.1689,1.16909,1.1688,1.16905,448100001.0
2005-11-28 10:30:00,1.16903,1.16979,1.16894,1.16977,343599998.0
2005-11-28 10:35:00,1.16977,1.17024,1.16977,1.17009,734099999.0
2005-11-28 10:40:00,1.17,1.17042,1.17,1.17014,495899999.0
2005-11-28 10:45:00,1.17019,1.17043,1.17015,1.17035,374300001.0
2005-11-28 10:50:00,1.17033,1.17055,1.17027,1.17055,484800005.0
2005-11-28 10:55:00,1.17053,1.17058,1.17031,1.17032,342400000.0
2005-11-28 11:00:00,1.17018,1.17021,1.16996,1.17001,321699999.0
2005-11-28 11:05:00,1.17004,1.17022,1.16997,1.1702,376400001.0
2005-11-28 11:10:00,1.1702,1.17039,1.17012,1.17023,625199995.0
2005-11-28 11:15:00,1.17024,1.17045,1.17024,1.17036,508500002.0
2005-11-28 11:20:00,1.17038,1.1705,1.17029,1.1704,249600004.0
2005-11-28 11:25:00,1.17049,1.17065,1.17036,1.17036,515700003.0
2005-11-28 11:30:00,1.1704,1.17046,1.17027,1.17032,467499997.0
2005-11-28 11:35:00,1.17028,1.17028,1.16937,1.16944,471600003.0
2005-11-28 11:40:00,1.16945,1.16956,1.1693,1.16947,510100000.0
2005-11-28 11:45:00,1.16945,1.17147,1.1693,1.17147,328699999.0
2005-11-28 11:50:00,1.17164,1.17173,1.17119,1.1712,543399998.0
2005-11-28 11:55:00,1.17127,1.17127,1.17103,1.17122,666300002.0
2005-11-28 12:00:00,1.17112,1.17112,1.16967,1.16967,313799998.0
2005-11-28 12:05:00,1.16955,1.16955,1.1687,1.16872,467399998.0
2005-11-28 12:10:00,1.16878,1.16919,1.16878,1.16913,474300000.0
2005-11-28 12:15:00,1.16911,1.16933,1.16899,1.1693,338099997.0
2005-11-28 12:20:00,1.16925,1.16925,1.16891,1.16891,487800004.0
2005-11-28 12:25:00,1.16886,1.16906,1.16882,1.16898,506900005.0
2005-11-28 12:30:00,1.16891,1.16913,1.16877,1.16885,409400003.0
2005-11-28 12:35:00,1.16899,1.16925,1.16893,1.1692,366400004.0
2005-11-28 12:40:00,1.16931,1.16955,1.16929,1.1695,426300001.0
2005-11-28 12:45:00,1.1695,1.16955,1.1694,1.16942,291100000.0
2005-11-28 12:50:00,1.16949,1.16961,1.16897,1.16901,315899999.0
2005-11-28 12:55:00,1.16895,1.1692,1.16886,1.16894,289200003.0
2005-11-28 13:00:00,1.16882,1.17022,1.16882,1.17016,510799997.0
2005-11-28 13:05:00,1.17016,1.17052,1.16978,1.1699,628000000.0
2005-11-28 13:10:00,1.16993,1.17012,1.16985,1.16989,375700008.0
2005-11-28 13:15:00,1.16975,1.17005,1.16969,1.17005,194390001.0
2005-11-28 13:20:00,1.17006,1.17063,1.17003,1.17063,405300005.0
2005-11-28 13:25:00,1.1706,1.1706,1.17017,1.17017,300699999.0
2005-11-28 13:30:00,1.17018,1.17021,1.17002,1.17016,394100002.0
2005-11-28 13:35:00,1.1702,1.17024,1.16993,1.16993,462899999.0
2005-11-28 13:40:00,1.1699,1.17013,1.16968,1.16982,492799999.0
2005-11-28 13:45:00,1.16987,1.16994,1.16964,1.16972,291900003.0
2005-11-28 13:50:00,1.16978,1.16978,1.16965,1.1697,279700003.0
2005-11-28 13:55:00,1.16965,1.16975,1.16926,1.1697,325400001.0
2005-11-28 14:00:00,1.16978,1.16995,1.16963,1.16978,368499997.0
2005-11-28 14:05:00,1.16975,1.17052,1.16968,1.17043,510399998.0
2005-11-28 14:10:00,1.17052,1.17123,1.17035,1.17084,725000000.0
2005-11-28 14:15:00,1.17082,1.17088,1.17017,1.17033,363800001.0
2005-11-28 14:20:00,1.1703,1.17047,1.16999,1.17046,428099997.0
2005-11-28 14:25:00,1.17045,1.1709,1.17045,1.1709,334900003.0
2005-11-28 14:30:00,1.17104,1.17113,1.17082,1.17094,241400001.0
2005-11-28 14:35:00,1.17088,1.17088,1.17038,1.1705,670299997.0
2005-11-28 14:40:00,1.17048,1.17062,1.17037,1.17053,198300003.0
2005-11-28 14:45:00,1.17055,1.17092,1.17045,1.17087,250300001.0
2005-11-28 14:50:00,1.17102,1.17123,1.17092,1.17104,419400001.0
2005-11-28 14:55:00,1.17097,1.17097,1.17054,1.17071,439999997.0
2005-11-28 15:00:00,1.17075,1.17075,1.17016,1.17032,332900001.0
2005-11-28 15:05:00,1.17028,1.17042,1.17015,1.1702,387799999.0
2005-11-28 15:10:00,1.17018,1.17026,1.16931,1.16935,723400006.0
2005-11-28 15:15:00,1.16948,1.16975,1.1694,1.16956,352900002.0
2005-11-28 15:20:00,1.16955,1.17071,1.16932,1.17071,401800006.0
2005-11-28 15:25:00,1.17076,1.17098,1.17068,1.1707,299300003.0
2005-11-28 15:30:00,1.17061,1.17118,1.1706,1.1708,519599998.0
2005-11-28 15:35:00,1.17079,1.17127,1.17065,1.17113,591700002.0
2005-11-28 15:40:00,1.17108,1.17124,1.17064,1.17065,481700003.0
2005-11-28 15:45:00,1.1707,1.1707,1.17019,1.17037,627900007.0
2005-11-28 15:50:00,1.17045,1.17066,1.17028,1.1704,469300005.0
2005-11-28 15:55:00,1.17033,1.17046,1.17007,1.17033,365199995.0
2005-11-28 16:00:00,1.17037,1.17037,1.16986,1.16993,466399999.0
2005-11-28 16:05:00,1.1701,1.1702,1.16975,1.16975,428500000.0
2005-11-28 16:10:00,1.16974,1.17007,1.16965,1.1699,420200003.0
2005-11-28 16:15:00,1.17002,1.17007,1.1695,1.16962,466300002.0
2005-11-28 16:20:00,1.16957,1.17003,1.16938,1.17002,626599999.0
2005-11-28 16:25:00,1.17006,1.1706,1.17,1.1705,415099998.0
2005-11-28 16:30:00,1.17059,1.17074,1.17038,1.17044,524800001.0
2005-11-28 16:35:00,1.17048,1.17077,1.17028,1.1707,348199999.0
2005-11-28 16:40:00,1.17066,1.17105,1.17062,1.17066,323700004.0
2005-11-28 16:45:00,1.17071,1.17084,1.17044,1.17047,429300003.0
2005-11-28 16:50:00,1.1704,1.17051,1.17035,1.17044,350499994.0
2005-11-28 16:55:00,1.17028,1.17042,1.17013,1.17018,224100003.0
2005-11-28 17:00:00,1.17022,1.17089,1.16982,1.16982,435900003.0
2005-11-28 17:05:00,1.16968,1.16977,1.16942,1.16962,287400001.0
2005-11-28 17:10:00,1.16963,1.1702,1.16953,1.1702,379599998.0
2005-11-28 17:15:00,1.17018,1.17063,1.16996,1.17005,208999999.0
2005-11-28 17:20:00,1.16992,1.17028,1.16969,1.16972,410600000.0
2005-11-28 17:25:00,1.16977,1.17022,1.16964,1.17011,452599996.0
2005-11-28 17:30:00,1.17012,1.17016,1.16964,1.16969,265899995.0
2005-11-28 17:35:00,1.16944,1.16955,1.16937,1.16941,424500005.0
2005-11-28 17:40:00,1.16944,1.16958,1.16943,1.1695,293500000.0
2005-11-28 17:45:00,1.16936,1.16936,1.16825,1.16886,361899999.0
2005-11-28 17:50:00,1.16877,1.16887,1.16737,1.16798,445800001.0
2005-11-28 17:55:00,1.16796,1.16796,1.16699,1.16699,400700001.0
2005-11-28 18:00:00,1.16722,1.16776,1.16722,1.16752,3165700024.0
2005-11-28 18:05:00,1.16757,1.16759,1.16636,1.16636,4378900023.0
2005-11-28 18:10:00,1.16643,1.16678,1.16639,1.1665,2631899999.0
2005-11-28 18:15:00,1.1665,1.16672,1.16638,1.16669,3021399991.0
2005-11-28 18:20:00,1.16666,1.16666,1.16542,1.16586,2001499998.0
2005-11-28 18:25:00,1.16595,1.16645,1.16587,1.16633,2707199998.0
2005-11-28 18:30:00,1.1663,1.16658,1.16621,1.16653,2501000011.0
2005-11-28 18:35:00,1.16652,1.16652,1.16598,1.16602,1381299999.0
2005-11-28 18:40:00,1.16597,1.16597,1.1654,1.16573,2260400000.0
2005-11-28 18:45:00,1.16576,1.16632,1.16565,1.16632,1136900007.0
2005-11-28 18:50:00,1.16627,1.16627,1.16537,1.16548,1161500000.0
2005-11-28 18:55:00,1.16547,1.16582,1.16533,1.16533,1872690006.0
2005-11-28 19:00:00,1.16534,1.16555,1.16525,1.16537,1120000003.0
2005-11-28 19:05:00,1.16535,1.1654,1.16507,1.16523,1855699999.0
2005-11-28 19:10:00,1.1653,1.16614,1.16525,1.16597,1316599998.0
2005-11-28 19:15:00,1.16592,1.16611,1.16578,1.1659,1578799995.0
2005-11-28 19:20:00,1.16587,1.16587,1.1656,1.1657,741599998.0
2005-11-28 19:25:00,1.16571,1.16582,1.16526,1.16527,635699998.0
2005-11-28 19:30:00,1.1654,1.16549,1.1652,1.16549,649600005.0
2005-11-28 19:35:00,1.16554,1.16608,1.16554,1.16604,1283399995.0
2005-11-28 19:40:00,1.16604,1.16635,1.16594,1.16635,887400002.0
2005-11-28 19:45:00,1.16648,1.16648,1.16623,1.1663,453800014.0
2005-11-28 19:50:00,1.16631,1.16656,1.16629,1.16633,288399999.0
2005-11-28 19:55:00,1.16642,1.16648,1.16613,1.16616,812500004.0
2005-11-28 20:00:00,1.16623,1.16631,1.16598,1.16598,862899998.0
2005-11-28 20:05:00,1.16601,1.16639,1.16598,1.16616,1108500005.0
2005-11-28 20:10:00,1.1661,1.16613,1.16538,1.16566,1212200011.0
2005-11-28 20:15:00,1.1658,1.16608,1.16557,1.16608,1742300004.0
2005-11-28 20:20:00,1.16614,1.16661,1.16609,1.16645,1882400004.0
2005-11-28 20:25:00,1.16653,1.1669,1.16647,1.16681,1825900003.0
2005-11-28 20:30:00,1.16681,1.16688,1.16655,1.1666,1340900002.0
2005-11-28 20:35:00,1.16665,1.16681,1.1665,1.1667,1490600007.0
2005-11-28 20:40:00,1.16668,1.16685,1.1663,1.16662,1726400005.0
2005-11-28 20:45:00,1.16666,1.16679,1.16534,1.16544,1226299996.0
2005-11-28 20:50:00,1.16539,1.16577,1.16529,1.16565,997100001.0
2005-11-28 20:55:00,1.1657,1.16589,1.16525,1.16589,1715199994.0
2005-11-28 21:00:00,1.16592,1.16592,1.16542,1.16542,3227800006.0
2005-11-28 21:05:00,1.16534,1.16534,1.16484,1.16496,1975000013.0
2005-11-28 21:10:00,1.16493,1.16552,1.1644,1.16503,1778200009.0
2005-11-28 21:15:00,1.16504,1.16528,1.16478,1.16478,591000000.0
2005-11-28 21:20:00,1.16475,1.16526,1.16472,1.16498,254499998.0
2005-11-28 21:25:00,1.16516,1.16529,1.16497,1.16497,874400004.0
2005-11-28 21:30:00,1.16502,1.16508,1.16429,1.1645,734700002.0
2005-11-28 21:35:00,1.16452,1.16509,1.1645,1.16502,751100001.0
2005-11-28 21:40:00,1.16497,1.16524,1.16493,1.16509,885300003.0
2005-11-28 21:45:00,1.16512,1.16562,1.16512,1.16552,838399992.0
2005-11-28 21:50:00,1.16543,1.16575,1.16541,1.16573,572099996.0
2005-11-28 21:55:00,1.16589,1.16692,1.16589,1.1664,537999999.0
2005-11-28 22:00:00,1.1665,1.16755,1.1665,1.1675,883899998.0
2005-11-28 22:05:00,1.16748,1.1683,1.1674,1.16777,618299994.0
2005-11-28 22:10:00,1.16773,1.16795,1.16766,1.1678,401100001.0
2005-11-28 22:15:00,1.1679,1.16825,1.16789,1.16809,469400007.0
2005-11-28 22:20:00,1.16812,1.16831,1.16794,1.1682,612999999.0
2005-11-28 22:25:00,1.16835,1.16897,1.16835,1.16856,910800001.0
2005-11-28 22:30:00,1.16873,1.16918,1.16873,1.16908,806100007.0
2005-11-28 22:35:00,1.16911,1.16911,1.16875,1.16875,473100000.0
2005-11-28 22:40:00,1.1688,1.1688,1.16829,1.16829,610400000.0
2005-11-28 22:45:00,1.16838,1.16842,1.16794,1.16809,398200000.0
2005-11-28 22:50:00,1.16813,1.1682,1.16768,1.16785,466300000.0
2005-11-28 22:55:00,1.16792,1.16806,1.16735,1.16745,724900003.0
2005-11-28 23:00:00,1.16729,1.1675,1.16719,1.16733,405000001.0
2005-11-28 23:05:00,1.1673,1.16766,1.16714,1.16758,533699998.0
2005-11-28 23:10:00,1.16757,1.16788,1.16757,1.16762,327700000.0
2005-11-28 23:15:00,1.16768,1.16768,1.16752,1.1676,247100001.0
2005-11-28 23:20:00,1.16755,1.1678,1.16755,1.1678,230000001.0
2005-11-28 23:25:00,1.16788,1.16881,1.16775,1.16868,446400000.0
2005-11-28 23:30:00,1.16853,1.16853,1.16785,1.16795,346899999.0
2005-11-28 23:35:00,1.16779,1.16787,1.16761,1.1677,442200000.0
2005-11-28 23:40:00,1.16765,1.16765,1.16698,1.16708,482500000.0
2005-11-28 23:45:00,1.16713,1.16714,1.16681,1.16686,311600002.0
2005-11-28 23:50:00,1.16692,1.167,1.1668,1.1668,504300002.0
2005-11-28 23:55:00,1.16673,1.16728,1.16668,1.16718,371799998.0
2005-11-29 00:00:00,1.16725,1.16753,1.1672,1.16735,593500005.0
2005-11-29 00:05:00,1.16742,1.16754,1.16705,1.16719,544400006.0
2005-11-29 00:10:00,1.16713,1.16745,1.16699,1.16721,767700004.0
2005-11-29 00:15:00,1.16738,1.1675,1.16695,1.16728,439399999.0
2005-11-29 00:20:00,1.16732,1.16743,1.16704,1.16715,534999997.0
2005-11-29 00:25:00,1.16713,1.16747,1.16705,1.16724,437500000.0
2005-11-29 00:30:00,1.16709,1.16717,1.16695,1.16717,277200002.0
2005-11-29 00:35:00,1.16704,1.16704,1.16622,1.16623,216000002.0
2005-11-29 00:40:00,1.16627,1.16635,1.16625,1.1663,246500000.0
2005-11-29 00:45:00,1.16627,1.1664,1.16611,1.16615,392600000.0
2005-11-29 00:50:00,1.16622,1.16622,1.16592,1.16602,381799999.0
2005-11-29 00:55:00,1.166,1.1661,1.16557,1.16557,439899997.0
2005-11-29 01:00:00,1.16547,1.16601,1.16547,1.16593,330599997.0
2005-11-29 01:05:00,1.16595,1.16612,1.16575,1.16608,392299999.0
2005-11-29 01:10:00,1.16625,1.1664,1.16625,1.16635,195100000.0
2005-11-29 01:15:00,1.16635,1.16635,1.16596,1.16615,301600002.0
2005-11-29 01:20:00,1.16619,1.16674,1.16619,1.16662,301800004.0
2005-11-29 01:25:00,1.1667,1.16673,1.16556,1.16556,316900000.0
2005-11-29 01:30:00,1.16554,1.16645,1.16554,1.16595,174400001.0
2005-11-29 01:35:00,1.16605,1.16605,1.16593,1.16605,266499999.0
2005-11-29 01:40:00,1.166,1.1664,1.16587,1.16633,364499998.0
2005-11-29 01:45:00,1.1663,1.16635,1.16615,1.16615,234600004.0
2005-11-29 01:50:00,1.1662,1.16683,1.1662,1.1668,212900000.0
2005-11-29 01:55:00,1.16687,1.16758,1.16687,1.16743,278200002.0
2005-11-29 02:00:00,1.16743,1.16777,1.1673,1.16757,407999997.0
2005-11-29 02:05:00,1.1676,1.16826,1.16729,1.16729,446599997.0
2005-11-29 02:10:00,1.1671,1.1671,1.16644,1.16695,411499996.0
2005-11-29 02:15:00,1.16691,1.16691,1.16638,1.16665,297400002.0
2005-11-29 02:20:00,1.16664,1.16777,1.16661,1.16777,430400003.0
2005-11-29 02:25:00,1.16785,1.16842,1.16785,1.16842,194600001.0
2005-11-29 02:30:00,1.16848,1.16917,1.16843,1.16917,467500002.0
2005-11-29 02:35:00,1.16929,1.16929,1.16836,1.16849,256599998.0
2005-11-29 02:40:00,1.1685,1.1685,1.16816,1.16844,430000000.0
2005-11-29 02:45:00,1.16835,1.16878,1.1683,1.16878,326200001.0
2005-11-29 02:50:00,1.16878,1.16932,1.16878,1.16922,490400003.0
2005-11-29 02:55:00,1.16923,1.16923,1.16883,1.16885,208600001.0
2005-11-29 03:00:00,1.1689,1.16895,1.1686,1.16865,403100000.0
2005-11-29 03:05:00,1.16866,1.1691,1.16842,1.1691,350300001.0
2005-11-29 03:10:00,1.16915,1.16937,1.16915,1.16925,364100004.0
2005-11-29 03:15:00,1.16925,1.16945,1.16923,1.1694,309099997.0
2005-11-29 03:20:00,1.16949,1.16949,1.16932,1.1694,263300003.0
2005-11-29 03:25:00,1.1694,1.16945,1.16888,1.16893,494500004.0
2005-11-29 03:30:00,1.16902,1.16922,1.16895,1.16907,342700001.0
2005-11-29 03:35:00,1.16908,1.16926,1.16905,1.16919,198299997.0
2005-11-29 03:40:00,1.16917,1.16958,1.16917,1.16944,409099997.0
2005-11-29 03:45:00,1.16938,1.16948,1.16935,1.16937,607600002.0
2005-11-29 03:50:00,1.16935,1.16953,1.16932,1.1695,312100000.0
2005-11-29 03:55:00,1.16946,1.16946,1.16927,1.16945,264100003.0
2005-11-29 04:00:00,1.16938,1.16947,1.16915,1.16925,207599999.0
2005-11-29 04:05:00,1.1693,1.16945,1.16922,1.16942,267800006.0
2005-11-29 04:10:00,1.1694,1.16977,1.1693,1.16953,526300005.0
2005-11-29 04:15:00,1.16954,1.16995,1.16951,1.1697,389700003.0
2005-11-29 04:20:00,1.16995,1.16998,1.16955,1.16955,423500000.0
2005-11-29 04:25:00,1.1696,1.16974,1.16949,1.16963,228500000.0
2005-11-29 04:30:00,1.16964,1.16968,1.1695,1.1696,310500003.0
2005-11-29 04:35:00,1.16962,1.16965,1.16951,1.16956,315900002.0
2005-11-29 04:40:00,1.16958,1.16965,1.1695,1.1696,342300001.0
2005-11-29 04:45:00,1.16955,1.16965,1.16945,1.16953,420200003.0
2005-11-29 04:50:00,1.1695,1.16962,1.16929,1.1696,358900003.0
2005-11-29 04:55:00,1.16955,1.16984,1.16952,1.16969,472500003.0
2005-11-29 05:00:00,1.1697,1.16982,1.1696,1.1697,284300000.0
2005-11-29 05:05:00,1.1697,1.16978,1.16954,1.16954,289690003.0
2005-11-29 05:10:00,1.16955,1.16982,1.1695,1.1696,416899997.0
2005-11-29 05:15:00,1.16952,1.16961,1.16912,1.16912,341700000.0
2005-11-29 05:20:00,1.16928,1.16928,1.16901,1.16905,191500002.0
2005-11-29 05:25:00,1.169,1.16954,1.169,1.16947,220200003.0
2005-11-29 05:30:00,1.16942,1.16955,1.16942,1.16942,298900002.0
2005-11-29 05:35:00,1.1695,1.1696,1.16932,1.1696,400399993.0
2005-11-29 05:40:00,1.16958,1.16968,1.16952,1.16958,291900002.0
2005-11-29 05:45:00,1.1695,1.16975,1.1695,1.16966,303600001.0
2005-11-29 05:50:00,1.16957,1.16975,1.16957,1.1697,360100005.0
2005-11-29 05:55:00,1.1697,1.16978,1.16955,1.16968,398799999.0
2005-11-29 06:00:00,1.16972,1.16975,1.1696,1.16965,423700004.0
2005-11-29 06:05:00,1.16975,1.16975,1.16962,1.16965,447499995.0
2005-11-29 06:10:00,1.16978,1.16978,1.1696,1.1697,370300003.0
2005-11-29 06:15:00,1.1697,1.16982,1.16955,1.1696,437899999.0
2005-11-29 06:20:00,1.16957,1.16976,1.1695,1.16964,368999996.0
2005-11-29 06:25:00,1.16955,1.16971,1.1694,1.1696,382900002.0
2005-11-29 06:30:00,1.16962,1.16967,1.16942,1.16963,235099999.0
2005-11-29 06:35:00,1.16955,1.16968,1.16953,1.1696,458389996.0
2005-11-29 06:40:00,1.16965,1.16965,1.1695,1.16956,541499997.0
2005-11-29 06:45:00,1.1696,1.16965,1.16945,1.16955,326100005.0
2005-11-29 06:50:00,1.16958,1.1698,1.16934,1.1698,244899997.0
2005-11-29 06:55:00,1.16985,1.16985,1.1697,1.1698,320199999.0
2005-11-29 07:00:00,1.1697,1.16984,1.16965,1.1698,595500001.0
2005-11-29 07:05:00,1.16972,1.16995,1.16972,1.16985,175899999.0
2005-11-29 07:10:00,1.1699,1.16995,1.16982,1.16987,203300000.0
2005-11-29 07:15:00,1.16985,1.16989,1.16959,1.16966,347699998.0
2005-11-29 07:20:00,1.16965,1.16977,1.16965,1.16971,290800005.0
2005-11-29 07:25:00,1.16978,1.16979,1.16962,1.1697,382300004.0
2005-11-29 07:30:00,1.16968,1.16985,1.16945,1.1695,361299997.0
2005-11-29 07:35:00,1.16945,1.16955,1.16932,1.16937,374900002.0
2005-11-29 07:40:00,1.16935,1.16969,1.16935,1.16969,406499999.0
2005-11-29 07:45:00,1.16952,1.16967,1.16935,1.1694,307999998.0
2005-11-29 07:50:00,1.16945,1.16945,1.16935,1.16935,292400000.0
2005-11-29 07:55:00,1.1694,1.16965,1.16932,1.16948,373699998.0
2005-11-29 08:00:00,1.16945,1.16956,1.16935,1.16945,363399997.0
2005-11-29 08:05:00,1.1694,1.16955,1.16935,1.16942,385700002.0
2005-11-29 08:10:00,1.1695,1.16963,1.1694,1.16957,322200000.0
2005-11-29 08:15:00,1.16964,1.16972,1.16948,1.16965,267600001.0
2005-11-29 08:20:00,1.1696,1.16965,1.16955,1.1696,374500002.0
2005-11-29 08:25:00,1.16958,1.16965,1.16923,1.16923,303500003.0
2005-11-29 08:30:00,1.16923,1.16935,1.16922,1.16935,435600002.0
2005-11-29 08:35:00,1.16938,1.16938,1.16923,1.1693,284600000.0
2005-11-29 08:40:00,1.16927,1.16935,1.16902,1.16915,225900001.0
2005-11-29 08:45:00,1.1691,1.16917,1.16883,1.16917,204799998.0
2005-11-29 08:50:00,1.16915,1.16955,1.16915,1.16948,389800004.0
2005-11-29 08:55:00,1.16949,1.16958,1.1694,1.1695,508500004.0
2005-11-29 09:00:00,1.16943,1.16982,1.16933,1.1698,328000003.0
2005-11-29 09:05:00,1.16983,1.17,1.16974,1.16978,367300003.0
2005-11-29 09:10:00,1.16971,1.16985,1.16971,1.1698,309500000.0
2005-11-29 09:15:00,1.16974,1.1699,1.1694,1.16982,297100002.0
2005-11-29 09:20:00,1.1699,1.17005,1.1698,1.16995,314000003.0
2005-11-29 09:25:00,1.17,1.17005,1.16988,1.16995,417100001.0
2005-11-29 09:30:00,1.1699,1.1699,1.16975,1.16975,102700002.0
2005-11-29 09:35:00,1.16981,1.17005,1.16977,1.17002,500299999.0
2005-11-29 09:40:00,1.16998,1.17017,1.1699,1.16998,416000006.0
2005-11-29 09:45:00,1.16997,1.16999,1.16967,1.16967,409700000.0
2005-11-29 09:50:00,1.16958,1.16971,1.1695,1.16955,410300004.0
2005-11-29 09:55:00,1.1696,1.16965,1.16902,1.1691,424189998.0
2005-11-29 10:00:00,1.16917,1.16947,1.16917,1.16925,417100001.0
2005-11-29 10:05:00,1.1694,1.16959,1.1694,1.1695,387499999.0
2005-11-29 10:10:00,1.16947,1.16968,1.16942,1.16945,456000002.0
2005-11-29 10:15:00,1.16942,1.16946,1.16915,1.16923,586699995.0
2005-11-29 10:20:00,1.16927,1.16935,1.16873,1.169,434400005.0
2005-11-29 10:25:00,1.16901,1.16944,1.16898,1.16918,363200000.0
2005-11-29 10:30:00,1.16915,1.1694,1.16911,1.16929,251600004.0
2005-11-29 10:35:00,1.16927,1.16935,1.16908,1.16921,560200001.0
2005-11-29 10:40:00,1.16912,1.16932,1.16905,1.16912,477400001.0
2005-11-29 10:45:00,1.16915,1.16918,1.16856,1.16858,510300001.0
2005-11-29 10:50:00,1.16853,1.16855,1.16807,1.16848,648300001.0
2005-11-29 10:55:00,1.16843,1.16849,1.16814,1.1683,494299996.0
2005-11-29 11:00:00,1.16826,1.16875,1.16826,1.1685,414500006.0
2005-11-29 11:05:00,1.1685,1.16878,1.16838,1.16878,460300000.0
2005-11-29 11:10:00,1.16879,1.16879,1.16846,1.16846,667500000.0
2005-11-29 11:15:00,1.16841,1.16929,1.16841,1.16905,593200005.0
2005-11-29 11:20:00,1.16908,1.16937,1.16902,1.16928,244900000.0
2005-11-29 11:25:00,1.16937,1.16937,1.16895,1.16902,553700004.0
2005-11-29 11:30:00,1.1691,1.16918,1.16895,1.1691,577200003.0
2005-11-29 11:35:00,1.1691,1.16914,1.16895,1.16902,319200002.0
2005-11-29 11:40:00,1.16898,1.16905,1.1688,1.16898,510700000.0
2005-11-29 11:45:00,1.16908,1.16915,1.16905,1.16905,355100003.0
2005-11-29 11:50:00,1.1691,1.16925,1.16908,1.16918,561500002.0
2005-11-29 11:55:00,1.16925,1.16925,1.16912,1.1692,436700004.0
2005-11-29 12:00:00,1.16925,1.16925,1.16901,1.16908,382900006.0
2005-11-29 12:05:00,1.1691,1.16915,1.1688,1.16888,288600000.0
2005-11-29 12:10:00,1.1689,1.16904,1.16883,1.16885,541900003.0
2005-11-29 12:15:00,1.16883,1.16905,1.16879,1.16892,388200002.0
2005-11-29 12:20:00,1.16888,1.16895,1.1687,1.16889,513399999.0
2005-11-29 12:25:00,1.16897,1.16905,1.16877,1.16888,482100004.0
2005-11-29 12:30:00,1.16889,1.16928,1.16879,1.16879,286500000.0
2005-11-29 12:35:00,1.16888,1.16903,1.16883,1.1689,255599997.0
2005-11-29 12:40:00,1.16895,1.16925,1.16883,1.1692,523900004.0
2005-11-29 12:45:00,1.16925,1.16945,1.16899,1.16899,240699999.0
2005-11-29 12:50:00,1.16895,1.16938,1.16893,1.16927,277000002.0
2005-11-29 12:55:00,1.16925,1.16938,1.16912,1.16922,420400004.0
2005-11-29 13:00:00,1.1691,1.16936,1.16903,1.16925,452500004.0
2005-11-29 13:05:00,1.16925,1.1695,1.16925,1.1695,281199998.0
2005-11-29 13:10:00,1.16951,1.16967,1.16951,1.1696,202700002.0
2005-11-29 13:15:00,1.16955,1.16968,1.16928,1.16938,300499999.0
2005-11-29 13:20:00,1.16938,1.16965,1.16935,1.16965,355000001.0
2005-11-29 13:25:00,1.16958,1.16966,1.16945,1.1695,309200002.0
2005-11-29 13:30:00,1.16948,1.1695,1.16933,1.1694,308799997.0
2005-11-29 13:35:00,1.1694,1.16945,1.1692,1.16926,481500000.0
2005-11-29 13:40:00,1.16927,1.16927,1.16911,1.16912,435400002.0
2005-11-29 13:45:00,1.16915,1.16925,1.16915,1.16915,239200001.0
2005-11-29 13:50:00,1.16922,1.16936,1.16911,1.16914,328099999.0
2005-11-29 13:55:00,1.16898,1.16898,1.16821,1.1683,300500003.0
2005-11-29 14:00:00,1.16827,1.16879,1.16827,1.16863,436100006.0
2005-11-29 14:05:00,1.16855,1.16865,1.16829,1.16829,190000000.0
2005-11-29 14:10:00,1.16835,1.16835,1.16811,1.16833,470799997.0
2005-11-29 14:15:00,1.16835,1.1685,1.168,1.16825,345000002.0
2005-11-29 14:20:00,1.16828,1.16835,1.16807,1.1683,419100003.0
2005-11-29 14:25:00,1.16821,1.16825,1.16781,1.16788,381400003.0
2005-11-29 14:30:00,1.16772,1.16805,1.16758,1.16798,336500000.0
2005-11-29 14:35:00,1.16796,1.16818,1.16787,1.16806,561200003.0
2005-11-29 14:40:00,1.16802,1.16803,1.16704,1.16704,289800000.0
2005-11-29 14:45:00,1.16711,1.16727,1.16604,1.16614,437400000.0
2005-11-29 14:50:00,1.16631,1.16721,1.16626,1.16708,449600001.0
2005-11-29 14:55:00,1.16717,1.16773,1.1671,1.1677,373500006.0
2005-11-29 15:00:00,1.16773,1.16831,1.16773,1.16826,432400005.0
2005-11-29 15:05:00,1.16838,1.16852,1.16813,1.16828,437100000.0
2005-11-29 15:10:00,1.16828,1.1685,1.16816,1.16843,536200002.0
2005-11-29 15:15:00,1.16865,1.16887,1.16838,1.16838,307900000.0
2005-11-29 15:20:00,1.16837,1.16843,1.16733,1.16734,448199999.0
2005-11-29 15:25:00,1.16736,1.16753,1.16676,1.16682,298499999.0
2005-11-29 15:30:00,1.1668,1.16705,1.16646,1.16699,591899997.0
2005-11-29 15:35:00,1.16692,1.1672,1.16626,1.16665,440900000.0
2005-11-29 15:40:00,1.16662,1.1673,1.16645,1.16715,382400001.0
2005-11-29 15:45:00,1.16701,1.16845,1.16696,1.16842,511500000.0
2005-11-29 15:50:00,1.16849,1.16864,1.16778,1.16799,542100004.0
2005-11-29 15:55:00,1.16793,1.16821,1.1678,1.16814,433900004.0
2005-11-29 16:00:00,1.16817,1.16832,1.16791,1.16813,471599999.0
2005-11-29 16:05:00,1.16822,1.16828,1.1676,1.1676,448199998.0
2005-11-29 16:10:00,1.16742,1.16747,1.16671,1.16725,368499998.0
2005-11-29 16:15:00,1.16722,1.16732,1.16696,1.16732,324100003.0
2005-11-29 16:20:00,1.16742,1.16833,1.16742,1.16813,467500002.0
2005-11-29 16:25:00,1.16808,1.16808,1.16739,1.16747,365500001.0
2005-11-29 16:30:00,1.16738,1.16806,1.16734,1.16791,538500000.0
2005-11-29 16:35:00,1.16783,1.16783,1.16729,1.1676,526600001.0
2005-11-29 16:40:00,1.1676,1.16769,1.16726,1.16749,425899999.0
2005-11-29 16:45:00,1.16758,1.16788,1.1675,1.16769,437199999.0
2005-11-29 16:50:00,1.16764,1.16796,1.16764,1.16783,403100002.0
2005-11-29 16:55:00,1.16778,1.16801,1.16764,1.16793,104999999.0
2005-11-29 17:00:00,1.16805,1.16837,1.16788,1.16837,443999996.0
2005-11-29 17:05:00,1.16857,1.16973,1.16831,1.16973,365900001.0
2005-11-29 17:10:00,1.17015,1.17055,1.16959,1.16965,441699997.0
2005-11-29 17:15:00,1.16962,1.17066,1.16949,1.17066,274799996.0
2005-11-29 17:20:00,1.17073,1.17073,1.16946,1.1695,707600005.0
2005-11-29 17:25:00,1.16946,1.16961,1.1693,1.16945,408799995.0
2005-11-29 17:30:00,1.16937,1.16972,1.16928,1.16962,523300002.0
2005-11-29 17:35:00,1.1695,1.16972,1.16892,1.16963,433299998.0
2005-11-29 17:40:00,1.16972,1.16975,1.16903,1.16918,632499999.0
2005-11-29 17:45:00,1.16921,1.16958,1.16911,1.16918,282299999.0
2005-11-29 17:50:00,1.16915,1.1696,1.16871,1.16945,292900003.0
2005-11-29 17:55:00,1.16936,1.16936,1.16854,1.16885,611400002.0
2005-11-29 18:00:00,1.16886,1.16889,1.16799,1.16833,3099400008.0
2005-11-29 18:05:00,1.1684,1.16856,1.16798,1.16828,3940699998.0
2005-11-29 18:10:00,1.16835,1.16842,1.16802,1.1681,2541000019.0
2005-11-29 18:15:00,1.16806,1.16842,1.16806,1.16822,3138500002.0
2005-11-29 18:20:00,1.16822,1.16833,1.16803,1.16819,2227000001.0
2005-11-29 18:25:00,1.16816,1.16836,1.16803,1.1681,2656799994.0
2005-11-29 18:30:00,1.16812,1.16853,1.16806,1.16825,2367800006.0
2005-11-29 18:35:00,1.16828,1.16852,1.16737,1.16742,1573499999.0
2005-11-29 18:40:00,1.16742,1.1681,1.16742,1.16808,2489800011.0
2005-11-29 18:45:00,1.1681,1.16813,1.16754,1.16773,1049900002.0
2005-11-29 18:50:00,1.16771,1.1678,1.16743,1.16745,1310500008.0
2005-11-29 18:55:00,1.16744,1.16757,1.16685,1.16685,1681500004.0
2005-11-29 19:00:00,1.16688,1.16751,1.16688,1.16708,1251300006.0
2005-11-29 19:05:00,1.16708,1.16742,1.16708,1.16725,1925400010.0
2005-11-29 19:10:00,1.16732,1.16763,1.1673,1.16763,1211799996.0
2005-11-29 19:15:00,1.16762,1.1678,1.1671,1.1672,1424990006.0
2005-11-29 19:20:00,1.16725,1.16774,1.16725,1.16758,938299999.0
2005-11-29 19:25:00,1.16758,1.16758,1.16709,1.16712,542800003.0
2005-11-29 19:30:00,1.16718,1.16722,1.16701,1.16717,668899993.0
2005-11-29 19:35:00,1.16722,1.16779,1.16718,1.16774,1202100006.0
2005-11-29 19:40:00,1.1678,1.16843,1.16772,1.16799,685599999.0
2005-11-29 19:45:00,1.16749,1.16828,1.16749,1.16811,599800003.0
2005-11-29 19:50:00,1.16808,1.16819,1.16781,1.16788,477000005.0
2005-11-29 19:55:00,1.16796,1.16797,1.16772,1.16776,779700011.0
2005-11-29 20:00:00,1.16778,1.16788,1.16747,1.16749,866600007.0
2005-11-29 20:05:00,1.1676,1.16813,1.16748,1.16798,1064100001.0
2005-11-29 20:10:00,1.16786,1.16806,1.1677,1.16806,1107800003.0
2005-11-29 20:15:00,1.16814,1.16818,1.16774,1.16786,1943400006.0
2005-11-29 20:20:00,1.16784,1.16799,1.16775,1.16785,2087300001.0
2005-11-29 20:25:00,1.16788,1.16814,1.16769,1.16803,1777700007.0
2005-11-29 20:30:00,1.16801,1.16823,1.16793,1.16823,1434299999.0
2005-11-29 20:35:00,1.16825,1.1683,1.16801,1.16814,1544100014.0
2005-11-29 20:40:00,1.16817,1.16841,1.16798,1.16841,1444300007.0
2005-11-29 20:45:00,1.1684,1.1684,1.16815,1.16825,1105500000.0
2005-11-29 20:50:00,1.16817,1.16847,1.168,1.16841,1257299992.0
2005-11-29 20:55:00,1.16851,1.16851,1.16826,1.16835,1890900005.0
2005-11-29 21:00:00,1.16837,1.16869,1.16829,1.16867,2973290005.0
2005-11-29 21:05:00,1.16869,1.16908,1.16846,1.16908,1894999991.0
2005-11-29 21:10:00,1.16917,1.16955,1.16892,1.16892,1794400001.0
2005-11-29 21:15:00,1.16888,1.16892,1.16872,1.16885,635700005.0
2005-11-29 21:20:00,1.1688,1.1688,1.16845,1.16851,407600006.0
2005-11-29 21:25:00,1.16858,1.16859,1.16835,1.16837,910100004.0
2005-11-29 21:30:00,1.1684,1.16845,1.16817,1.16832,429599998.0
2005-11-29 21:35:00,1.16809,1.16809,1.16768,1.1679,868890003.0
2005-11-29 21:40:00,1.1679,1.16807,1.16782,1.168,701799994.0
2005-11-29 21:45:00,1.168,1.16815,1.16796,1.16808,796400002.0
2005-11-29 21:50:00,1.168,1.16815,1.16791,1.16805,694000001.0
2005-11-29 21:55:00,1.1681,1.16824,1.16796,1.1681,422000000.0
2005-11-29 22:00:00,1.16813,1.1683,1.16805,1.1681,1209600018.0
2005-11-29 22:05:00,1.16813,1.16852,1.1681,1.16852,602800006.0
2005-11-29 22:10:00,1.1685,1.1685,1.16827,1.16833,374299999.0
2005-11-29 22:15:00,1.1684,1.16843,1.16814,1.16822,423400000.0
2005-11-29 22:20:00,1.1682,1.16832,1.16815,1.16832,643100000.0
2005-11-29 22:25:00,1.16832,1.16832,1.16786,1.16786,715100000.0
2005-11-29 22:30:00,1.16784,1.16803,1.16773,1.16798,852100007.0
2005-11-29 22:35:00,1.16807,1.16835,1.16807,1.16824,702200005.0
2005-11-29 22:40:00,1.16835,1.16835,1.1682,1.16825,696700003.0
2005-11-29 22:45:00,1.16828,1.16833,1.16818,1.16825,415200001.0
2005-11-29 22:50:00,1.1683,1.16853,1.1682,1.16853,601200004.0
2005-11-29 22:55:00,1.1686,1.16875,1.1681,1.16816,716300000.0
2005-11-29 23:00:00,1.1681,1.1686,1.1681,1.1686,313999998.0
2005-11-29 23:05:00,1.1686,1.16866,1.16833,1.16863,560699999.0
2005-11-29 23:10:00,1.16865,1.16872,1.16847,1.16852,189900001.0
2005-11-29 23:15:00,1.16861,1.16861,1.16833,1.1684,292999998.0
2005-11-29 23:20:00,1.16843,1.16845,1.1682,1.1683,266499996.0
2005-11-29 23:25:00,1.16838,1.16877,1.16825,1.16871,440400003.0
2005-11-29 23:30:00,1.1686,1.16906,1.1686,1.16897,389600005.0
2005-11-29 23:35:00,1.1688,1.16893,1.16867,1.1688,371499996.0
2005-11-29 23:40:00,1.16878,1.16885,1.1685,1.16876,380500000.0
2005-11-29 23:45:00,1.16885,1.16885,1.16842,1.16855,336800001.0
2005-11-29 23:50:00,1.16854,1.16865,1.16835,1.1686,309200002.0
2005-11-29 23:55:00,1.16865,1.16878,1.16862,1.16868,338500002.0
2005-11-30 00:00:00,1.16875,1.16896,1.16832,1.16896,505300000.0
2005-11-30 00:05:00,1.1688,1.16899,1.16839,1.16861,591099995.0
2005-11-30 00:10:00,1.16841,1.16867,1.16822,1.16858,435300000.0
2005-11-30 00:15:00,1.16853,1.16883,1.16836,1.1685,585800000.0
2005-11-30 00:20:00,1.16872,1.16887,1.16816,1.16842,558900000.0
2005-11-30 00:25:00,1.16841,1.16874,1.16841,1.16845,404500003.0
2005-11-30 00:30:00,1.16844,1.1687,1.16837,1.16858,335099999.0
2005-11-30 00:35:00,1.16856,1.16865,1.16852,1.16853,269100006.0
2005-11-30 00:40:00,1.16857,1.16883,1.16857,1.16873,261100001.0
2005-11-30 00:45:00,1.1687,1.16886,1.16863,1.16883,469800000.0
2005-11-30 00:50:00,1.16895,1.16895,1.16865,1.16873,507400002.0
2005-11-30 00:55:00,1.1687,1.16896,1.16863,1.16891,326700002.0
2005-11-30 01:00:00,1.16889,1.169,1.16863,1.16897,615499999.0
2005-11-30 01:05:00,1.16905,1.16905,1.16885,1.16895,307200002.0
2005-11-30 01:10:00,1.16892,1.16892,1.16885,1.16885,49100000.0
2005-11-30 01:15:00,1.1689,1.16895,1.16882,1.1689,248300002.0
2005-11-30 01:20:00,1.16878,1.16883,1.16872,1.16872,220099998.0
2005-11-30 01:25:00,1.16884,1.16901,1.16843,1.1685,276700000.0
2005-11-30 01:30:00,1.16847,1.16855,1.16845,1.16851,257899998.0
2005-11-30 01:35:00,1.16865,1.16889,1.16853,1.16882,283400003.0
2005-11-30 01:40:00,1.16873,1.16898,1.16873,1.1689,72900001.0
2005-11-30 01:45:00,1.1689,1.16895,1.16885,1.1689,206100004.0
2005-11-30 01:50:00,1.16887,1.16895,1.16878,1.1689,265900001.0
2005-11-30 01:55:00,1.1688,1.16912,1.1688,1.169,233399995.0
2005-11-30 02:00:00,1.16893,1.16905,1.1689,1.16897,355700002.0
2005-11-30 02:05:00,1.16905,1.16905,1.1689,1.16901,388800002.0
2005-11-30 02:10:00,1.16908,1.16921,1.16905,1.1691,294300000.0
2005-11-30 02:15:00,1.16911,1.16911,1.1687,1.1688,307800001.0
2005-11-30 02:20:00,1.16875,1.16893,1.16873,1.16885,389200001.0
2005-11-30 02:25:00,1.16885,1.16892,1.16873,1.1688,230099999.0
2005-11-30 02:30:00,1.16883,1.16898,1.16878,1.16898,398099998.0
2005-11-30 02:35:00,1.16905,1.16905,1.16893,1.16905,248699997.0
2005-11-30 02:40:00,1.16893,1.16905,1.16893,1.169,183399999.0
2005-11-30 02:45:00,1.16889,1.16889,1.16845,1.1686,241300004.0
2005-11-30 02:50:00,1.16858,1.16921,1.1685,1.1692,228699998.0
2005-11-30 02:55:00,1.1693,1.1693,1.16892,1.16895,296800003.0
2005-11-30 03:00:00,1.169,1.16913,1.16889,1.16893,344899998.0
2005-11-30 03:05:00,1.16895,1.16902,1.16885,1.16892,321300000.0
2005-11-30 03:10:00,1.16887,1.169,1.16882,1.16892,292599998.0
2005-11-30 03:15:00,1.16895,1.16902,1.16882,1.16882,215700001.0
2005-11-30 03:20:00,1.16885,1.16911,1.1688,1.169,196600002.0
2005-11-30 03:25:00,1.169,1.16921,1.16895,1.169,411799998.0
2005-11-30 03:30:00,1.16907,1.16907,1.1689,1.16905,201300000.0
2005-11-30 03:35:00,1.16895,1.16905,1.16893,1.16893,260199998.0
2005-11-30 03:40:00,1.16885,1.16904,1.16885,1.16893,293700002.0
2005-11-30 03:45:00,1.16898,1.16905,1.16895,1.16895,351500003.0
2005-11-30 03:50:00,1.16895,1.16905,1.16889,1.16892,237000000.0
2005-11-30 03:55:00,1.1689,1.16905,1.16882,1.16905,110600000.0
2005-11-30 04:00:00,1.16898,1.16907,1.16885,1.16885,221300000.0
2005-11-30 04:05:00,1.1689,1.16895,1.16883,1.16893,295700000.0
2005-11-30 04:10:00,1.16885,1.16895,1.16876,1.16885,328000002.0
2005-11-30 04:15:00,1.16898,1.16905,1.1688,1.1688,310400004.0
2005-11-30 04:20:00,1.16905,1.16905,1.1689,1.16895,451800002.0
2005-11-30 04:25:00,1.169,1.16908,1.1689,1.16895,272499999.0
2005-11-30 04:30:00,1.16895,1.16905,1.1687,1.16872,289100002.0
2005-11-30 04:35:00,1.16872,1.16875,1.16867,1.1687,274900002.0
2005-11-30 04:40:00,1.16868,1.16895,1.16865,1.1689,421000003.0
2005-11-30 04:45:00,1.16885,1.16889,1.16873,1.16875,391100001.0
2005-11-30 04:50:00,1.16875,1.16895,1.16875,1.1689,267199996.0
2005-11-30 04:55:00,1.16885,1.16893,1.16873,1.16887,365799998.0
2005-11-30 05:00:00,1.16887,1.16888,1.16873,1.1688,274089999.0
2005-11-30 05:05:00,1.1688,1.16898,1.16879,1.16883,377099999.0
2005-11-30 05:10:00,1.16885,1.16899,1.16882,1.16892,308799995.0
2005-11-30 05:15:00,1.16885,1.16898,1.16882,1.16882,322400002.0
2005-11-30 05:20:00,1.16896,1.16911,1.16875,1.16885,275900003.0
2005-11-30 05:25:00,1.1688,1.1688,1.16865,1.16867,185099999.0
2005-11-30 05:30:00,1.16862,1.16893,1.16862,1.16863,268299998.0
2005-11-30 05:35:00,1.16872,1.16889,1.1686,1.16875,473200005.0
2005-11-30 05:40:00,1.1687,1.16903,1.16868,1.16869,374600001.0
2005-11-30 05:45:00,1.1686,1.16875,1.1684,1.16851,290699999.0
2005-11-30 05:50:00,1.16844,1.16855,1.1683,1.1685,341500000.0
2005-11-30 05:55:00,1.16848,1.16848,1.16814,1.16833,400299996.0
2005-11-30 06:00:00,1.16828,1.16835,1.1682,1.16825,304999997.0
2005-11-30 06:05:00,1.16835,1.16839,1.16823,1.16825,374700004.0
2005-11-30 06:10:00,1.16838,1.16838,1.16813,1.1682,317700000.0
2005-11-30 06:15:00,1.16822,1.16838,1.16818,1.1683,482700000.0
2005-11-30 06:20:00,1.16827,1.1683,1.16806,1.1682,430600002.0
2005-11-30 06:25:00,1.16815,1.16835,1.168,1.1683,338900004.0
2005-11-30 06:30:00,1.16832,1.1684,1.16825,1.16832,158400001.0
2005-11-30 06:35:00,1.16825,1.16858,1.16825,1.16843,501400002.0
2005-11-30 06:40:00,1.16847,1.16855,1.16841,1.16845,442900005.0
2005-11-30 06:45:00,1.1685,1.16855,1.16845,1.16845,480299997.0
2005-11-30 06:50:00,1.1685,1.16855,1.1682,1.1685,236300001.0
2005-11-30 06:55:00,1.16855,1.16858,1.1684,1.1685,307300002.0
2005-11-30 07:00:00,1.16845,1.16855,1.1684,1.1685,484099993.0
2005-11-30 07:05:00,1.16843,1.16856,1.16836,1.16836,269000000.0
2005-11-30 07:10:00,1.16843,1.16855,1.16835,1.16837,199999999.0
2005-11-30 07:15:00,1.16837,1.16845,1.16821,1.16824,313500000.0
2005-11-30 07:20:00,1.16811,1.16815,1.16798,1.16798,323099997.0
2005-11-30 07:25:00,1.168,1.16805,1.16739,1.16743,320800000.0
2005-11-30 07:30:00,1.16735,1.16749,1.16715,1.1672,295299999.0
2005-11-30 07:35:00,1.16715,1.16725,1.16699,1.16725,392299997.0
2005-11-30 07:40:00,1.16727,1.16765,1.16714,1.16765,330400000.0
2005-11-30 07:45:00,1.16752,1.16834,1.1673,1.16765,384299997.0
2005-11-30 07:50:00,1.16753,1.16777,1.16749,1.16749,379400000.0
2005-11-30 07:55:00,1.1675,1.16757,1.16734,1.16734,365900001.0
2005-11-30 08:00:00,1.16724,1.16735,1.16715,1.16735,258600003.0
2005-11-30 08:05:00,1.1673,1.1674,1.16712,1.16712,384699998.0
2005-11-30 08:10:00,1.16724,1.16735,1.16713,1.1673,374399999.0
2005-11-30 08:15:00,1.1673,1.16745,1.1672,1.16745,313700002.0
2005-11-30 08:20:00,1.16744,1.16755,1.16744,1.1675,506900001.0
2005-11-30 08:25:00,1.16752,1.16782,1.16738,1.1678,423199997.0
2005-11-30 08:30:00,1.16785,1.16833,1.16783,1.16833,422499995.0
2005-11-30 08:35:00,1.16838,1.16838,1.16807,1.1682,461600005.0
2005-11-30 08:40:00,1.16817,1.1682,1.168,1.16815,311500004.0
2005-11-30 08:45:00,1.16813,1.1683,1.16813,1.16825,273500004.0
2005-11-30 08:50:00,1.16815,1.16829,1.16815,1.16828,399900001.0
2005-11-30 08:55:00,1.16829,1.16852,1.1682,1.16833,475100002.0
2005-11-30 09:00:00,1.16827,1.16877,1.16814,1.16865,287600003.0
2005-11-30 09:05:00,1.16871,1.16873,1.16852,1.16872,401900002.0
2005-11-30 09:10:00,1.16874,1.16893,1.16855,1.1686,302800000.0
2005-11-30 09:15:00,1.1686,1.16865,1.16853,1.16855,290800003.0
2005-11-30 09:20:00,1.16862,1.16885,1.16856,1.16875,311300000.0
2005-11-30 09:25:00,1.16882,1.16909,1.16879,1.16905,433699999.0
2005-11-30 09:30:00,1.16896,1.16915,1.1689,1.16915,123200000.0
2005-11-30 09:35:00,1.1692,1.16925,1.16873,1.16883,281400001.0
2005-11-30 09:40:00,1.16861,1.16861,1.16827,1.16848,323989999.0
2005-11-30 09:45:00,1.16846,1.16853,1.16839,1.1685,248500000.0
2005-11-30 09:50:00,1.16837,1.16838,1.16759,1.16759,338600001.0
2005-11-30 09:55:00,1.16755,1.16755,1.16696,1.16724,369799999.0
2005-11-30 10:00:00,1.16717,1.16732,1.16704,1.16705,527800001.0
2005-11-30 10:05:00,1.16707,1.16746,1.16691,1.16746,163600000.0
2005-11-30 10:10:00,1.16741,1.16745,1.16722,1.1674,276800002.0
2005-11-30 10:15:00,1.16745,1.16755,1.1673,1.16746,721700000.0
2005-11-30 10:20:00,1.16746,1.16758,1.16724,1.1674,456600005.0
2005-11-30 10:25:00,1.16742,1.16758,1.16738,1.16748,537400006.0
2005-11-30 10:30:00,1.16747,1.1676,1.16742,1.16757,290499996.0
2005-11-30 10:35:00,1.16751,1.16762,1.16724,1.16729,778200009.0
2005-11-30 10:40:00,1.16718,1.16745,1.16711,1.16742,395300000.0
2005-11-30 10:45:00,1.16743,1.16748,1.16725,1.16743,494400001.0
2005-11-30 10:50:00,1.16742,1.1681,1.1673,1.16804,394400003.0
2005-11-30 10:55:00,1.16807,1.16827,1.16783,1.168,478999999.0
2005-11-30 11:00:00,1.16783,1.16804,1.16761,1.16791,483200003.0
2005-11-30 11:05:00,1.16788,1.1679,1.16764,1.1678,424400000.0
2005-11-30 11:10:00,1.16778,1.16785,1.16764,1.16772,586900000.0
2005-11-30 11:15:00,1.16773,1.16785,1.16765,1.16774,697100005.0
2005-11-30 11:20:00,1.1678,1.16795,1.16772,1.1679,368399999.0
2005-11-30 11:25:00,1.16795,1.16802,1.16778,1.16792,608900004.0
2005-11-30 11:30:00,1.168,1.1681,1.16792,1.16808,534700002.0
2005-11-30 11:35:00,1.1681,1.16832,1.16802,1.16816,420600002.0
2005-11-30 11:40:00,1.16807,1.16812,1.16786,1.16795,464700005.0
2005-11-30 11:45:00,1.16807,1.1685,1.16805,1.16844,394000003.0
2005-11-30 11:50:00,1.16847,1.16852,1.16824,1.16838,578600006.0
2005-11-30 11:55:00,1.16842,1.16842,1.16815,1.1682,531000000.0
2005-11-30 12:00:00,1.16827,1.1684,1.1682,1.16828,237299997.0
2005-11-30 12:05:00,1.16827,1.1683,1.1681,1.16811,298000001.0
2005-11-30 12:10:00,1.1681,1.16824,1.16799,1.16813,472600001.0
2005-11-30 12:15:00,1.16815,1.16835,1.16811,1.16822,533699994.0
2005-11-30 12:20:00,1.16822,1.16831,1.16795,1.16795,403900001.0
2005-11-30 12:25:00,1.16797,1.16806,1.1679,1.16798,439899998.0
2005-11-30 12:30:00,1.16795,1.16825,1.16795,1.16815,481700001.0
2005-11-30 12:35:00,1.16828,1.16828,1.16805,1.1682,406600005.0
2005-11-30 12:40:00,1.16825,1.16828,1.16812,1.1682,477899996.0
2005-11-30 12:45:00,1.16819,1.16822,1.1676,1.16762,380599998.0
2005-11-30 12:50:00,1.16765,1.16778,1.16757,1.16757,186000002.0
2005-11-30 12:55:00,1.16755,1.16813,1.16755,1.16813,300000000.0
2005-11-30 13:00:00,1.1681,1.16888,1.16803,1.16884,622000004.0
2005-11-30 13:05:00,1.16892,1.16904,1.16875,1.16895,476100006.0
2005-11-30 13:10:00,1.16897,1.1691,1.16857,1.16865,278599997.0
2005-11-30 13:15:00,1.16855,1.1687,1.16852,1.16857,298099999.0
2005-11-30 13:20:00,1.16854,1.16857,1.16841,1.16855,396399997.0
2005-11-30 13:25:00,1.16855,1.16877,1.16825,1.16828,551799993.0
2005-11-30 13:30:00,1.16828,1.16837,1.16812,1.1682,368100001.0
2005-11-30 13:35:00,1.16821,1.16832,1.16787,1.16787,553100001.0
2005-11-30 13:40:00,1.16778,1.16784,1.16729,1.16731,571000002.0
2005-11-30 13:45:00,1.16733,1.16763,1.16729,1.16742,343399999.0
2005-11-30 13:50:00,1.16754,1.16768,1.16754,1.1676,258299999.0
2005-11-30 13:55:00,1.16755,1.16791,1.1674,1.16788,368099998.0
2005-11-30 14:00:00,1.1678,1.16793,1.16767,1.1679,226799997.0
2005-11-30 14:05:00,1.16785,1.16795,1.16743,1.16751,296900000.0
2005-11-30 14:10:00,1.16769,1.16788,1.1676,1.16767,562400003.0
2005-11-30 14:15:00,1.16768,1.16789,1.16763,1.16781,302400006.0
2005-11-30 14:20:00,1.16781,1.16789,1.16772,1.1678,341499997.0
2005-11-30 14:25:00,1.16775,1.16782,1.16765,1.1677,467000005.0
2005-11-30 14:30:00,1.1677,1.16774,1.1674,1.16743,385399999.0
2005-11-30 14:35:00,1.16741,1.16772,1.16741,1.16763,417700000.0
2005-11-30 14:40:00,1.16759,1.16768,1.16742,1.16744,362400003.0
2005-11-30 14:45:00,1.16751,1.16752,1.16735,1.16737,249999998.0
2005-11-30 14:50:00,1.16745,1.16745,1.16729,1.16736,330200001.0
2005-11-30 14:55:00,1.16737,1.16743,1.16664,1.16677,564600002.0
2005-11-30 15:00:00,1.16682,1.16735,1.16682,1.16729,366199998.0
2005-11-30 15:05:00,1.16719,1.16726,1.16685,1.16726,398600002.0
2005-11-30 15:10:00,1.1673,1.16751,1.16728,1.16737,414400002.0
2005-11-30 15:15:00,1.16738,1.1675,1.16724,1.16742,277199999.0
2005-11-30 15:20:00,1.1674,1.16854,1.16712,1.16773,433499999.0
2005-11-30 15:25:00,1.1674,1.1674,1.16629,1.16629,483399999.0
2005-11-30 15:30:00,1.16629,1.16739,1.16629,1.16648,536499998.0
2005-11-30 15:35:00,1.16647,1.16647,1.1658,1.166,506700006.0
2005-11-30 15:40:00,1.16588,1.16595,1.16554,1.16593,284199999.0
2005-11-30 15:45:00,1.16588,1.16623,1.1657,1.1657,442300005.0
2005-11-30 15:50:00,1.1657,1.1667,1.16566,1.1663,566000004.0
2005-11-30 15:55:00,1.1663,1.16641,1.16564,1.16564,308500001.0
2005-11-30 16:00:00,1.1656,1.1656,1.16497,1.16519,288800003.0
2005-11-30 16:05:00,1.16546,1.16595,1.16517,1.16517,444399998.0
2005-11-30 16:10:00,1.16515,1.16544,1.16441,1.16528,483999999.0
2005-11-30 16:15:00,1.16523,1.16558,1.16521,1.16555,286700002.0
2005-11-30 16:20:00,1.16567,1.16607,1.16567,1.16595,568400010.0
2005-11-30 16:25:00,1.16594,1.16633,1.16554,1.16562,527200001.0
2005-11-30 16:30:00,1.16575,1.16644,1.16575,1.1663,492100002.0
2005-11-30 16:35:00,1.16645,1.16695,1.16645,1.16695,287000002.0
2005-11-30 16:40:00,1.16684,1.16787,1.16682,1.16777,345500004.0
2005-11-30 16:45:00,1.16785,1.16806,1.1676,1.16775,659299997.0
2005-11-30 16:50:00,1.1677,1.16783,1.16698,1.16705,433200006.0
2005-11-30 16:55:00,1.16682,1.16758,1.16667,1.16721,582999990.0
2005-11-30 17:00:00,1.16715,1.16746,1.16671,1.16671,527200000.0
2005-11-30 17:05:00,1.16667,1.16689,1.16633,1.1668,389999999.0
2005-11-30 17:10:00,1.16675,1.16684,1.16529,1.16536,324700003.0
2005-11-30 17:15:00,1.1655,1.16653,1.16507,1.16653,446500002.0
2005-11-30 17:20:00,1.16678,1.1671,1.16639,1.16653,392599998.0
2005-11-30 17:25:00,1.16665,1.16676,1.16638,1.16644,417699999.0
2005-11-30 17:30:00,1.16642,1.16643,1.16585,1.16602,604099995.0
2005-11-30 17:35:00,1.16587,1.16616,1.16578,1.16594,523400006.0
2005-11-30 17:40:00,1.1661,1.16679,1.16603,1.16623,500999999.0
2005-11-30 17:45:00,1.1663,1.16696,1.1663,1.16671,673999992.0
2005-11-30 17:50:00,1.16682,1.16767,1.1662,1.16767,420000001.0
2005-11-30 17:55:00,1.16764,1.1684,1.16764,1.16833,538500000.0
2005-11-30 18:00:00,1.16847,1.16874,1.16789,1.16789,2981499997.0
2005-11-30 18:05:00,1.16784,1.16794,1.16714,1.16714,4347500004.0
2005-11-30 18:10:00,1.16722,1.16733,1.1665,1.16683,2471700005.0
2005-11-30 18:15:00,1.16676,1.16683,1.16608,1.16659,2872000000.0
2005-11-30 18:20:00,1.16661,1.16683,1.16632,1.16678,2125700015.0
2005-11-30 18:25:00,1.16681,1.16745,1.16643,1.16658,2706100004.0
2005-11-30 18:30:00,1.16659,1.16676,1.16644,1.16665,2339689999.0
2005-11-30 18:35:00,1.16664,1.16666,1.16587,1.16592,1335400003.0
2005-11-30 18:40:00,1.16588,1.16612,1.16578,1.16602,2401799998.0
2005-11-30 18:45:00,1.16602,1.16602,1.16561,1.16585,934000010.0
2005-11-30 18:50:00,1.16583,1.16619,1.16581,1.16615,1260099997.0
2005-11-30 18:55:00,1.16615,1.16766,1.16601,1.16737,1939400018.0
2005-11-30 19:00:00,1.16739,1.16798,1.16699,1.16738,1425800004.0
2005-11-30 19:05:00,1.16729,1.16729,1.16683,1.16693,1958400002.0
2005-11-30 19:10:00,1.16705,1.16752,1.16705,1.16752,1239999999.0
2005-11-30 19:15:00,1.16755,1.16787,1.1674,1.16767,1640900011.0
2005-11-30 19:20:00,1.16773,1.16784,1.1676,1.16772,755190010.0
2005-11-30 19:25:00,1.16778,1.16785,1.16745,1.1675,699700000.0
2005-11-30 19:30:00,1.16758,1.16769,1.16753,1.1676,710599994.0
2005-11-30 19:35:00,1.1676,1.16775,1.16751,1.1677,1211200007.0
2005-11-30 19:40:00,1.16776,1.16784,1.16768,1.16772,777500005.0
2005-11-30 19:45:00,1.1677,1.1677,1.16754,1.16768,592599999.0
2005-11-30 19:50:00,1.16765,1.16765,1.16712,1.16722,562300003.0
2005-11-30 19:55:00,1.1673,1.16732,1.167,1.16705,708800000.0
2005-11-30 20:00:00,1.16712,1.16724,1.16692,1.16701,1052200005.0
2005-11-30 20:05:00,1.167,1.16742,1.16699,1.16725,920599994.0
2005-11-30 20:10:00,1.16718,1.16728,1.16708,1.16728,1103799996.0
2005-11-30 20:15:00,1.16738,1.16753,1.16715,1.16726,1760500004.0
2005-11-30 20:20:00,1.16724,1.16753,1.16712,1.16717,2071900014.0
2005-11-30 20:25:00,1.1672,1.16733,1.16712,1.16716,1782799996.0
2005-11-30 20:30:00,1.16713,1.16735,1.16713,1.16723,1210700001.0
2005-11-30 20:35:00,1.16723,1.16723,1.16676,1.16678,1560200011.0
2005-11-30 20:40:00,1.16675,1.16677,1.16626,1.16652,1734400001.0
2005-11-30 20:45:00,1.16653,1.16666,1.16643,1.16663,1141500001.0
2005-11-30 20:50:00,1.16657,1.16673,1.1663,1.16635,1009400004.0
2005-11-30 20:55:00,1.16643,1.1667,1.16633,1.16658,1920900015.0
2005-11-30 21:00:00,1.16655,1.16673,1.16626,1.16668,2963700011.0
2005-11-30 21:05:00,1.16667,1.16688,1.16649,1.16667,1873600013.0
2005-11-30 21:10:00,1.16665,1.16665,1.16617,1.16625,1963199998.0
2005-11-30 21:15:00,1.1663,1.16638,1.16609,1.16614,532400002.0
2005-11-30 21:20:00,1.16615,1.16641,1.16615,1.16615,317999998.0
2005-11-30 21:25:00,1.16627,1.16636,1.16621,1.16626,759999996.0
2005-11-30 21:30:00,1.16631,1.16638,1.16613,1.16613,615399992.0
2005-11-30 21:35:00,1.16608,1.16621,1.16589,1.16612,695899997.0
2005-11-30 21:40:00,1.16611,1.16616,1.16581,1.16582,728800001.0
2005-11-30 21:45:00,1.1658,1.1658,1.16523,1.16523,571099999.0
2005-11-30 21:50:00,1.16519,1.16534,1.16486,1.16505,598600006.0
2005-11-30 21:55:00,1.16512,1.16539,1.16508,1.16514,302200003.0
2005-11-30 22:00:00,1.1651,1.16515,1.16474,1.1648,973700000.0
2005-11-30 22:05:00,1.16483,1.16492,1.1639,1.16413,582799996.0
2005-11-30 22:10:00,1.16419,1.16459,1.16419,1.16443,277700002.0
2005-11-30 22:15:00,1.16449,1.16462,1.1644,1.16458,511400003.0
2005-11-30 22:20:00,1.1646,1.16465,1.16428,1.16445,678800001.0
2005-11-30 22:25:00,1.16445,1.1645,1.16435,1.16443,652700003.0
2005-11-30 22:30:00,1.16448,1.16479,1.16444,1.16477,684400007.0
2005-11-30 22:35:00,1.16485,1.16506,1.16472,1.16503,651999998.0
2005-11-30 22:40:00,1.165,1.16544,1.16484,1.16534,655000004.0
2005-11-30 22:45:00,1.16531,1.1655,1.16526,1.16545,358399998.0
2005-11-30 22:50:00,1.1655,1.16591,1.16545,1.16584,583089997.0
2005-11-30 22:55:00,1.1659,1.16612,1.16575,1.16604,756800002.0
2005-11-30 23:00:00,1.16615,1.16665,1.16539,1.16542,397700000.0
2005-11-30 23:05:00,1.16543,1.16557,1.16532,1.16545,516100004.0
2005-11-30 23:10:00,1.16539,1.16549,1.16524,1.16532,353099997.0
2005-11-30 23:15:00,1.16541,1.16555,1.16533,1.16555,613100001.0
2005-11-30 23:20:00,1.16555,1.16568,1.1653,1.1653,148500002.0
2005-11-30 23:25:00,1.16538,1.16538,1.16476,1.16509,398600004.0
2005-11-30 23:30:00,1.1651,1.16545,1.16506,1.16545,262099999.0
2005-11-30 23:35:00,1.1653,1.16542,1.16514,1.16515,245499999.0
2005-11-30 23:40:00,1.16507,1.16509,1.16492,1.16498,513199998.0
2005-11-30 23:45:00,1.16513,1.16543,1.16505,1.16525,336699999.0
2005-11-30 23:50:00,1.16539,1.16539,1.16522,1.1653,297699994.0
2005-11-30 23:55:00,1.16525,1.16538,1.16522,1.16528,276999999.0
2005-12-01 00:00:00,1.16535,1.16535,1.1649,1.16518,363799999.0
2005-12-01 00:05:00,1.16508,1.16545,1.16447,1.16447,638100002.0
2005-12-01 00:10:00,1.16422,1.16491,1.16422,1.16471,737300005.0
2005-12-01 00:15:00,1.16465,1.16515,1.16439,1.16483,476700008.0
2005-12-01 00:20:00,1.16468,1.16587,1.16467,1.16563,731400003.0
2005-12-01 00:25:00,1.1654,1.16587,1.16496,1.16558,508100007.0
2005-12-01 00:30:00,1.16527,1.16531,1.16499,1.16509,386499997.0
2005-12-01 00:35:00,1.16509,1.16595,1.16509,1.16582,211200001.0
2005-12-01 00:40:00,1.16582,1.16615,1.16548,1.1661,384000003.0
2005-12-01 00:45:00,1.1661,1.16625,1.16602,1.16615,418300000.0
2005-12-01 00:50:00,1.16621,1.16635,1.16582,1.16618,518000002.0
2005-12-01 00:55:00,1.16611,1.16625,1.16604,1.1662,261700001.0
2005-12-01 01:00:00,1.1662,1.16645,1.16615,1.1664,394400002.0
2005-12-01 01:05:00,1.16645,1.16645,1.16625,1.16635,228899999.0
2005-12-01 01:10:00,1.16628,1.1665,1.16619,1.16635,324900004.0
2005-12-01 01:15:00,1.1664,1.16658,1.16632,1.1665,308199998.0
2005-12-01 01:20:00,1.16642,1.16652,1.16642,1.16642,107600000.0
2005-12-01 01:25:00,1.1665,1.16653,1.16623,1.1663,357600004.0
2005-12-01 01:30:00,1.16623,1.1665,1.16623,1.16645,206400001.0
2005-12-01 01:35:00,1.16655,1.16655,1.16639,1.16652,265599997.0
2005-12-01 01:40:00,1.1664,1.16658,1.1664,1.1665,135999998.0
2005-12-01 01:45:00,1.1665,1.16655,1.16642,1.16642,244600000.0
2005-12-01 01:50:00,1.16641,1.16655,1.16641,1.1665,192099999.0
2005-12-01 01:55:00,1.1664,1.16655,1.16636,1.16641,327400001.0
2005-12-01 02:00:00,1.16628,1.16628,1.16605,1.16608,492400002.0
2005-12-01 02:05:00,1.16618,1.16626,1.16605,1.16605,321299998.0
2005-12-01 02:10:00,1.16608,1.16618,1.16605,1.1661,311299998.0
2005-12-01 02:15:00,1.16615,1.16618,1.16601,1.16618,244599998.0
2005-12-01 02:20:00,1.16615,1.16628,1.1661,1.16615,399300003.0
2005-12-01 02:25:00,1.16615,1.16625,1.16613,1.1662,163300000.0
2005-12-01 02:30:00,1.16622,1.16625,1.16605,1.1661,354999997.0
2005-12-01 02:35:00,1.16615,1.16615,1.1658,1.16588,234100001.0
2005-12-01 02:40:00,1.16582,1.16593,1.16569,1.16586,290500000.0
2005-12-01 02:45:00,1.16585,1.16603,1.16569,1.16602,245500002.0
2005-12-01 02:50:00,1.16606,1.16673,1.166,1.16646,295400001.0
2005-12-01 02:55:00,1.16652,1.16667,1.16615,1.16637,415999999.0
2005-12-01 03:00:00,1.16638,1.16638,1.16601,1.16603,341200002.0
2005-12-01 03:05:00,1.16607,1.16619,1.16561,1.16561,399600002.0
2005-12-01 03:10:00,1.16557,1.16572,1.1655,1.16555,302399999.0
2005-12-01 03:15:00,1.16555,1.16568,1.16552,1.1656,362000004.0
2005-12-01 03:20:00,1.16554,1.16566,1.16536,1.16566,464800005.0
2005-12-01 03:25:00,1.1657,1.16575,1.1656,1.16562,369200003.0
2005-12-01 03:30:00,1.16572,1.16585,1.1655,1.16585,224300003.0
2005-12-01 03:35:00,1.16576,1.16617,1.16576,1.1658,150600000.0
2005-12-01 03:40:00,1.16575,1.16585,1.16572,1.16573,397700003.0
2005-12-01 03:45:00,1.16578,1.16585,1.16575,1.16575,400600003.0
2005-12-01 03:50:00,1.16575,1.16585,1.16567,1.16572,229599996.0
2005-12-01 03:55:00,1.16567,1.16569,1.16551,1.16565,253600001.0
2005-12-01 04:00:00,1.16562,1.16575,1.16562,1.16565,151900003.0
2005-12-01 04:05:00,1.16572,1.16595,1.16572,1.16593,314200002.0
2005-12-01 04:10:00,1.1659,1.16622,1.1658,1.1662,459400003.0
2005-12-01 04:15:00,1.16628,1.16694,1.16628,1.16694,362300009.0
2005-12-01 04:20:00,1.16703,1.16749,1.16689,1.16725,544800004.0
2005-12-01 04:25:00,1.16726,1.16728,1.1671,1.16715,215599997.0
2005-12-01 04:30:00,1.16709,1.16715,1.167,1.1671,388100002.0
2005-12-01 04:35:00,1.16704,1.16704,1.1667,1.16683,289800007.0
2005-12-01 04:40:00,1.16693,1.16704,1.1668,1.1669,372399999.0
2005-12-01 04:45:00,1.16685,1.16705,1.16685,1.16695,319099999.0
2005-12-01 04:50:00,1.16695,1.16705,1.16676,1.1669,341600005.0
2005-12-01 04:55:00,1.16685,1.16695,1.16651,1.16651,338200002.0
2005-12-01 05:00:00,1.16653,1.16698,1.16647,1.16689,404600002.0
2005-12-01 05:05:00,1.1669,1.16702,1.16683,1.16683,318300006.0
2005-12-01 05:10:00,1.16685,1.16695,1.16679,1.16687,283500001.0
2005-12-01 05:15:00,1.16685,1.1669,1.16651,1.16655,522599997.0
2005-12-01 05:20:00,1.16668,1.16668,1.16654,1.16654,171299998.0
2005-12-01 05:25:00,1.16651,1.16655,1.16635,1.1664,347900001.0
2005-12-01 05:30:00,1.16632,1.16655,1.16632,1.16633,262099999.0
2005-12-01 05:35:00,1.1664,1.16645,1.1663,1.16645,423800000.0
2005-12-01 05:40:00,1.16638,1.16648,1.16632,1.16638,274300001.0
2005-12-01 05:45:00,1.1663,1.16645,1.166,1.16606,381700003.0
2005-12-01 05:50:00,1.16593,1.16625,1.16591,1.1662,538300004.0
2005-12-01 05:55:00,1.1662,1.16625,1.16615,1.16615,420299996.0
2005-12-01 06:00:00,1.16618,1.1662,1.166,1.16605,343899998.0
2005-12-01 06:05:00,1.16615,1.16615,1.16602,1.16605,354500000.0
2005-12-01 06:10:00,1.16617,1.1662,1.166,1.1662,365600003.0
2005-12-01 06:15:00,1.1662,1.16625,1.16605,1.1662,475800002.0
2005-12-01 06:20:00,1.16617,1.16623,1.16605,1.1661,461999994.0
2005-12-01 06:25:00,1.16605,1.16617,1.1659,1.1661,292400004.0
2005-12-01 06:30:00,1.16612,1.16615,1.166,1.16601,315400001.0
2005-12-01 06:35:00,1.16595,1.16608,1.16593,1.166,500499997.0
2005-12-01 06:40:00,1.16605,1.16605,1.16592,1.16595,314600004.0
2005-12-01 06:45:00,1.166,1.16605,1.16595,1.16595,323800000.0
2005-12-01 06:50:00,1.166,1.1661,1.1657,1.1661,357000003.0
2005-12-01 06:55:00,1.16619,1.16683,1.16619,1.16665,333800001.0
2005-12-01 07:00:00,1.16656,1.16683,1.16656,1.1667,497399997.0
2005-12-01 07:05:00,1.16666,1.16696,1.16666,1.16679,333199999.0
2005-12-01 07:10:00,1.1668,1.16691,1.16672,1.16684,347999999.0
2005-12-01 07:15:00,1.16687,1.16701,1.1668,1.16698,370100001.0
2005-12-01 07:20:00,1.16702,1.16725,1.16702,1.16715,234499998.0
2005-12-01 07:25:00,1.1672,1.1674,1.16711,1.1673,440800000.0
2005-12-01 07:30:00,1.16718,1.1674,1.16708,1.1674,383900005.0
2005-12-01 07:35:00,1.16743,1.16749,1.16705,1.16707,298900000.0
2005-12-01 07:40:00,1.16707,1.16735,1.16703,1.16735,378000002.0
2005-12-01 07:45:00,1.16722,1.16737,1.16722,1.1673,365800000.0
2005-12-01 07:50:00,1.16724,1.16743,1.16723,1.16735,363699999.0
2005-12-01 07:55:00,1.16742,1.16748,1.16731,1.16732,290200000.0
2005-12-01 08:00:00,1.16725,1.16735,1.16715,1.16725,271599999.0
2005-12-01 08:05:00,1.1672,1.16725,1.1671,1.16718,455400003.0
2005-12-01 08:10:00,1.1673,1.16735,1.16695,1.167,255000002.0
2005-12-01 08:15:00,1.167,1.16703,1.16695,1.16697,289100006.0
2005-12-01 08:20:00,1.1669,1.16695,1.16685,1.1669,415500001.0
2005-12-01 08:25:00,1.1669,1.1669,1.1666,1.1666,280100000.0
2005-12-01 08:30:00,1.16666,1.1668,1.1665,1.16663,464200004.0
2005-12-01 08:35:00,1.16668,1.16668,1.16653,1.1666,305700001.0
2005-12-01 08:40:00,1.16657,1.16675,1.1665,1.16675,385299999.0
2005-12-01 08:45:00,1.1667,1.16675,1.16663,1.16675,200200004.0
2005-12-01 08:50:00,1.16663,1.16665,1.16623,1.16628,495300003.0
2005-12-01 08:55:00,1.16621,1.16668,1.16616,1.1666,531300000.0
2005-12-01 09:00:00,1.16657,1.16665,1.1665,1.1665,347900002.0
2005-12-01 09:05:00,1.16654,1.16661,1.16624,1.16624,353100000.0
2005-12-01 09:10:00,1.16608,1.16615,1.16594,1.1661,234600000.0
2005-12-01 09:15:00,1.1661,1.16624,1.16593,1.16595,325099996.0
2005-12-01 09:20:00,1.166,1.16605,1.16582,1.16595,249299997.0
2005-12-01 09:25:00,1.166,1.16605,1.16595,1.16605,280800003.0
2005-12-01 09:30:00,1.166,1.16608,1.16595,1.16595,235699999.0
2005-12-01 09:35:00,1.16601,1.16627,1.16599,1.16612,509200004.0
2005-12-01 09:40:00,1.16606,1.16609,1.16585,1.166,280200001.0
2005-12-01 09:45:00,1.16599,1.16609,1.16593,1.166,175900002.0
2005-12-01 09:50:00,1.16595,1.16607,1.16582,1.16584,311600000.0
2005-12-01 09:55:00,1.1659,1.16726,1.16585,1.16726,439700002.0
2005-12-01 10:00:00,1.16747,1.16756,1.16692,1.16708,441200003.0
2005-12-01 10:05:00,1.16703,1.16703,1.16657,1.16662,331100004.0
2005-12-01 10:10:00,1.16657,1.16693,1.16657,1.16683,464200001.0
2005-12-01 10:15:00,1.16685,1.16685,1.1666,1.1666,529400002.0
2005-12-01 10:20:00,1.16659,1.16668,1.16633,1.1664,503500000.0
2005-12-01 10:25:00,1.16638,1.16638,1.166,1.16607,484600004.0
2005-12-01 10:30:00,1.16605,1.16646,1.16601,1.16607,316300000.0
2005-12-01 10:35:00,1.16592,1.16629,1.16592,1.16601,569700003.0
2005-12-01 10:40:00,1.16593,1.16611,1.16593,1.1661,332000003.0
2005-12-01 10:45:00,1.16612,1.16633,1.16598,1.16633,491699997.0
2005-12-01 10:50:00,1.16638,1.1664,1.1662,1.16635,591899998.0
2005-12-01 10:55:00,1.16633,1.16633,1.16592,1.16613,469000003.0
2005-12-01 11:00:00,1.16604,1.16627,1.16604,1.1662,449800003.0
2005-12-01 11:05:00,1.16621,1.16628,1.16603,1.1661,278700002.0
2005-12-01 11:10:00,1.1661,1.16629,1.16602,1.16615,560100000.0
2005-12-01 11:15:00,1.16616,1.1664,1.16578,1.16578,534400005.0
2005-12-01 11:20:00,1.16578,1.16602,1.16568,1.166,355100000.0
2005-12-01 11:25:00,1.16603,1.16603,1.16548,1.16562,580200001.0
2005-12-01 11:30:00,1.1657,1.16578,1.16562,1.1657,673500007.0
2005-12-01 11:35:00,1.1657,1.16589,1.16562,1.16589,604000006.0
2005-12-01 11:40:00,1.16587,1.16601,1.16569,1.16587,559000000.0
2005-12-01 11:45:00,1.16592,1.16592,1.16548,1.16565,369700002.0
2005-12-01 11:50:00,1.1657,1.16594,1.16562,1.16568,576799997.0
2005-12-01 11:55:00,1.16578,1.1661,1.16569,1.16601,333099999.0
2005-12-01 12:00:00,1.166,1.16609,1.16584,1.166,345199997.0
2005-12-01 12:05:00,1.16604,1.16633,1.16595,1.16595,441299999.0
2005-12-01 12:10:00,1.16597,1.16679,1.16597,1.1666,393599996.0
2005-12-01 12:15:00,1.16655,1.16673,1.16627,1.16627,581499999.0
2005-12-01 12:20:00,1.16618,1.16619,1.16561,1.16583,581300006.0
2005-12-01 12:25:00,1.1657,1.1659,1.16559,1.16562,499699999.0
2005-12-01 12:30:00,1.16563,1.16588,1.16555,1.16563,434599999.0
2005-12-01 12:35:00,1.16575,1.16575,1.16559,1.16567,268900001.0
2005-12-01 12:40:00,1.16575,1.16575,1.16562,1.1657,399299999.0
2005-12-01 12:45:00,1.16571,1.16597,1.16563,1.16582,290799995.0
2005-12-01 12:50:00,1.16594,1.16613,1.16578,1.16603,343600003.0
2005-12-01 12:55:00,1.16605,1.16612,1.1658,1.16593,345699998.0
2005-12-01 13:00:00,1.16575,1.16598,1.1657,1.16578,535600006.0
2005-12-01 13:05:00,1.16579,1.16595,1.16575,1.16582,364600004.0
2005-12-01 13:10:00,1.16582,1.1659,1.16537,1.1654,495399999.0
2005-12-01 13:15:00,1.1655,1.16555,1.16538,1.16541,421000006.0
2005-12-01 13:20:00,1.16541,1.16585,1.16532,1.16585,426700003.0
2005-12-01 13:25:00,1.16583,1.16588,1.16559,1.16568,390300001.0
2005-12-01 13:30:00,1.16573,1.16588,1.16563,1.16577,294300002.0
2005-12-01 13:35:00,1.1658,1.16614,1.16573,1.16601,592199999.0
2005-12-01 13:40:00,1.16603,1.16653,1.16595,1.16606,460300002.0
2005-12-01 13:45:00,1.16614,1.16622,1.16606,1.16606,323800001.0
2005-12-01 13:50:00,1.16617,1.16683,1.16617,1.16678,395300004.0
2005-12-01 13:55:00,1.16685,1.16685,1.16639,1.16669,404100005.0
2005-12-01 14:00:00,1.16654,1.16657,1.16616,1.16626,254300001.0
2005-12-01 14:05:00,1.16626,1.16676,1.16626,1.16676,333700003.0
2005-12-01 14:10:00,1.16681,1.16714,1.16676,1.167,535400000.0
2005-12-01 14:15:00,1.16693,1.16701,1.16661,1.16667,328399996.0
2005-12-01 14:20:00,1.16665,1.16677,1.16638,1.16643,398000000.0
2005-12-01 14:25:00,1.16653,1.16675,1.16628,1.16648,413800002.0
2005-12-01 14:30:00,1.16649,1.16676,1.16637,1.16653,519199996.0
2005-12-01 14:35:00,1.16645,1.16678,1.16635,1.16652,484000000.0
2005-12-01 14:40:00,1.1665,1.16672,1.16623,1.16629,303500002.0
2005-12-01 14:45:00,1.16626,1.16715,1.16622,1.16673,510199999.0
2005-12-01 14:50:00,1.16683,1.16684,1.1665,1.16658,517900006.0
2005-12-01 14:55:00,1.16663,1.16663,1.16588,1.16606,504399999.0
2005-12-01 15:00:00,1.166,1.16667,1.166,1.16667,461599999.0
2005-12-01 15:05:00,1.16679,1.1678,1.16679,1.16775,337499999.0
2005-12-01 15:10:00,1.16758,1.16808,1.16758,1.16789,519800000.0
2005-12-01 15:15:00,1.16791,1.16831,1.16791,1.16806,584900006.0
2005-12-01 15:20:00,1.16796,1.16796,1.16718,1.16751,324899999.0
2005-12-01 15:25:00,1.16748,1.16748,1.16707,1.16707,343200004.0
2005-12-01 15:30:00,1.16701,1.16736,1.16689,1.1671,452100002.0
2005-12-01 15:35:00,1.1671,1.16732,1.16655,1.16655,566699998.0
2005-12-01 15:40:00,1.16651,1.167,1.16631,1.16686,551300001.0
2005-12-01 15:45:00,1.16692,1.1671,1.16663,1.16703,428100000.0
2005-12-01 15:50:00,1.167,1.167,1.16622,1.16669,297300000.0
2005-12-01 15:55:00,1.1667,1.16691,1.1667,1.16686,380000002.0
2005-12-01 16:00:00,1.16701,1.17005,1.16701,1.16988,504600002.0
2005-12-01 16:05:00,1.16975,1.17065,1.16963,1.17005,590200000.0
2005-12-01 16:10:00,1.16996,1.17168,1.1698,1.17124,469099999.0
2005-12-01 16:15:00,1.1712,1.17279,1.17097,1.17258,400099997.0
2005-12-01 16:20:00,1.17243,1.17326,1.17213,1.17213,694500008.0
2005-12-01 16:25:00,1.17197,1.17197,1.1715,1.17155,448300002.0
2005-12-01 16:30:00,1.17159,1.17217,1.17159,1.17195,407100000.0
2005-12-01 16:35:00,1.17198,1.17269,1.17169,1.17267,540900000.0
2005-12-01 16:40:00,1.17258,1.17295,1.1721,1.1721,516099997.0
2005-12-01 16:45:00,1.17214,1.17228,1.17195,1.17206,378289997.0
2005-12-01 16:50:00,1.17207,1.17221,1.17156,1.17167,411299998.0
2005-12-01 16:55:00,1.17167,1.17167,1.17066,1.17101,420099998.0
2005-12-01 17:00:00,1.17106,1.17145,1.17078,1.17085,406499999.0
2005-12-01 17:05:00,1.17087,1.17087,1.1694,1.16978,363399999.0
2005-12-01 17:10:00,1.16976,1.17009,1.1692,1.17005,394100000.0
2005-12-01 17:15:00,1.16999,1.17023,1.16974,1.17017,353300002.0
2005-12-01 17:20:00,1.17012,1.17074,1.16957,1.17055,429500002.0
2005-12-01 17:25:00,1.17063,1.17066,1.16962,1.17003,341900004.0
2005-12-01 17:30:00,1.16992,1.17032,1.16958,1.17032,397200002.0
2005-12-01 17:35:00,1.17033,1.17033,1.16985,1.17032,401399997.0
2005-12-01 17:40:00,1.17038,1.17048,1.17012,1.1703,276800000.0
2005-12-01 17:45:00,1.17035,1.1711,1.17035,1.1704,506800006.0
2005-12-01 17:50:00,1.17015,1.17029,1.16951,1.16973,498300002.0
2005-12-01 17:55:00,1.16965,1.16965,1.16902,1.16951,606700001.0
2005-12-01 18:00:00,1.16955,1.17082,1.16947,1.17044,2801099999.0
2005-12-01 18:05:00,1.17053,1.17092,1.17029,1.1703,4268500000.0
2005-12-01 18:10:00,1.17047,1.17093,1.17047,1.17063,2611600020.0
2005-12-01 18:15:00,1.17053,1.1707,1.17036,1.17045,2798200010.0
2005-12-01 18:20:00,1.17049,1.1715,1.17049,1.17095,2100600003.0
2005-12-01 18:25:00,1.17093,1.17102,1.17036,1.1705,2667400006.0
2005-12-01 18:30:00,1.17049,1.17056,1.17005,1.17053,2310900002.0
2005-12-01 18:35:00,1.1705,1.17069,1.17011,1.17052,1466700008.0
2005-12-01 18:40:00,1.17054,1.17079,1.17023,1.17023,2164800005.0
2005-12-01 18:45:00,1.17028,1.17038,1.1702,1.17025,1025990002.0
2005-12-01 18:50:00,1.17017,1.17017,1.16889,1.16911,1166399999.0
2005-12-01 18:55:00,1.169,1.16912,1.16792,1.16801,1793500005.0
2005-12-01 19:00:00,1.16805,1.16919,1.16799,1.16896,1222199998.0
2005-12-01 19:05:00,1.16902,1.16907,1.16877,1.16883,2038000005.0
2005-12-01 19:10:00,1.16886,1.169,1.16873,1.16885,1069889998.0
2005-12-01 19:15:00,1.16875,1.16875,1.16825,1.1683,1498900007.0
2005-12-01 19:20:00,1.16827,1.16858,1.16797,1.16827,784199997.0
2005-12-01 19:25:00,1.16818,1.16824,1.16787,1.16803,871099996.0
2005-12-01 19:30:00,1.16803,1.16831,1.16781,1.16825,692600000.0
2005-12-01 19:35:00,1.16827,1.16863,1.16825,1.16857,1355700007.0
2005-12-01 19:40:00,1.16863,1.16863,1.16816,1.16816,743300006.0
2005-12-01 19:45:00,1.16817,1.16818,1.168,1.168,418999999.0
2005-12-01 19:50:00,1.168,1.16831,1.16795,1.16812,669700007.0
2005-12-01 19:55:00,1.16818,1.1682,1.16784,1.16805,697200001.0
2005-12-01 20:00:00,1.16812,1.16849,1.16812,1.16838,871300001.0
2005-12-01 20:05:00,1.16837,1.16848,1.16827,1.16843,882900012.0
2005-12-01 20:10:00,1.1684,1.16843,1.16793,1.16798,1259199995.0
2005-12-01 20:15:00,1.16805,1.16806,1.16732,1.16757,1895200015.0
2005-12-01 20:20:00,1.1675,1.16774,1.16742,1.16757,2026100003.0
2005-12-01 20:25:00,1.1676,1.1676,1.16718,1.16719,1893800005.0
2005-12-01 20:30:00,1.16716,1.16745,1.1663,1.16633,1429600008.0
2005-12-01 20:35:00,1.16635,1.1664,1.16556,1.16567,1396100005.0
2005-12-01 20:40:00,1.1657,1.16605,1.16517,1.1652,1564499987.0
2005-12-01 20:45:00,1.16518,1.16575,1.16518,1.16565,1147200005.0
2005-12-01 20:50:00,1.16563,1.16615,1.16562,1.16587,1161500008.0
2005-12-01 20:55:00,1.16587,1.16587,1.16515,1.16527,1894800007.0
2005-12-01 21:00:00,1.16525,1.16525,1.16339,1.16388,2913799996.0
2005-12-01 21:05:00,1.16397,1.16403,1.16326,1.16355,1689400000.0
2005-12-01 21:10:00,1.16355,1.16384,1.16343,1.16347,1928600017.0
2005-12-01 21:15:00,1.16341,1.16421,1.16339,1.16421,539499999.0
2005-12-01 21:20:00,1.16423,1.16435,1.16393,1.16393,375700001.0
2005-12-01 21:25:00,1.16393,1.16412,1.16379,1.16402,711300005.0
2005-12-01 21:30:00,1.16412,1.16419,1.1636,1.16361,558700005.0
2005-12-01 21:35:00,1.16361,1.16377,1.16351,1.1636,820100005.0
2005-12-01 21:40:00,1.16355,1.16355,1.1622,1.16243,877699999.0
2005-12-01 21:45:00,1.16263,1.1636,1.16244,1.16351,817000001.0
2005-12-01 21:50:00,1.16341,1.16364,1.16318,1.1633,723799997.0
2005-12-01 21:55:00,1.16344,1.16349,1.1629,1.16297,455500002.0
2005-12-01 22:00:00,1.16288,1.16391,1.16288,1.1639,1121100003.0
2005-12-01 22:05:00,1.1639,1.16403,1.16381,1.16403,674500007.0
2005-12-01 22:10:00,1.16403,1.16452,1.16391,1.16436,426800004.0
2005-12-01 22:15:00,1.16433,1.16455,1.16406,1.16443,514700005.0
2005-12-01 22:20:00,1.16445,1.16462,1.16394,1.16404,467700001.0
2005-12-01 22:25:00,1.16397,1.16397,1.16348,1.16348,853700004.0
2005-12-01 22:30:00,1.16343,1.16361,1.16333,1.16358,597100004.0
2005-12-01 22:35:00,1.16361,1.16363,1.16344,1.16352,706700001.0
2005-12-01 22:40:00,1.16365,1.16398,1.16355,1.16385,653400005.0
2005-12-01 22:45:00,1.16385,1.16401,1.16378,1.16378,299199998.0
2005-12-01 22:50:00,1.16386,1.16436,1.16375,1.16428,543600004.0
2005-12-01 22:55:00,1.16432,1.16449,1.16391,1.16403,794000005.0
2005-12-01 23:00:00,1.16404,1.16479,1.16404,1.16465,361499999.0
2005-12-01 23:05:00,1.1647,1.16479,1.16459,1.16467,526500001.0
2005-12-01 23:10:00,1.16465,1.1648,1.16457,1.1647,405500000.0
2005-12-01 23:15:00,1.16476,1.16493,1.16448,1.1648,274299999.0
2005-12-01 23:20:00,1.16475,1.16498,1.16475,1.1649,141300001.0
2005-12-01 23:25:00,1.16502,1.16515,1.16492,1.16513,456899997.0
2005-12-01 23:30:00,1.16518,1.16566,1.16518,1.16566,379500000.0
2005-12-01 23:35:00,1.1656,1.1658,1.16538,1.16547,307500003.0
2005-12-01 23:40:00,1.16551,1.16573,1.16542,1.16567,498400001.0
2005-12-01 23:45:00,1.16581,1.1668,1.16572,1.16632,384900000.0
2005-12-01 23:50:00,1.16635,1.16641,1.16628,1.1664,361100000.0
2005-12-01 23:55:00,1.16631,1.16638,1.16612,1.16618,241600001.0
2005-12-02 00:00:00,1.16625,1.1666,1.16608,1.16619,481690003.0
2005-12-02 00:05:00,1.16615,1.16649,1.16604,1.16647,472099999.0
2005-12-02 00:10:00,1.16637,1.16637,1.16587,1.166,525500001.0
2005-12-02 00:15:00,1.16598,1.16624,1.16571,1.16595,535499997.0
2005-12-02 00:20:00,1.16598,1.16623,1.16583,1.16615,458099999.0
2005-12-02 00:25:00,1.16592,1.16616,1.16497,1.16597,522400002.0
2005-12-02 00:30:00,1.16605,1.16622,1.16572,1.16594,553599998.0
2005-12-02 00:35:00,1.16602,1.16602,1.1653,1.16532,261699999.0
2005-12-02 00:40:00,1.16535,1.16535,1.16525,1.1653,278199996.0
2005-12-02 00:45:00,1.1653,1.16553,1.16522,1.16551,423700005.0
2005-12-02 00:50:00,1.16563,1.16565,1.16547,1.16562,529399998.0
2005-12-02 00:55:00,1.1656,1.16565,1.16534,1.16534,417200002.0
2005-12-02 01:00:00,1.16523,1.16523,1.16473,1.16505,292000001.0
2005-12-02 01:05:00,1.16515,1.16515,1.16495,1.16515,318700001.0
2005-12-02 01:10:00,1.16512,1.16512,1.16505,1.16505,75800000.0
2005-12-02 01:15:00,1.1651,1.1652,1.16478,1.1652,282200001.0
2005-12-02 01:20:00,1.165,1.16512,1.16487,1.16502,150500002.0
2005-12-02 01:25:00,1.16506,1.16526,1.16491,1.16508,403700001.0
2005-12-02 01:30:00,1.16498,1.16518,1.16498,1.16505,283900002.0
2005-12-02 01:35:00,1.16495,1.16505,1.1648,1.16505,347900002.0
2005-12-02 01:40:00,1.1649,1.16503,1.16455,1.1646,100199998.0
2005-12-02 01:45:00,1.1648,1.16485,1.16465,1.1647,253600002.0
2005-12-02 01:50:00,1.16457,1.1647,1.16442,1.1647,318799999.0
2005-12-02 01:55:00,1.1646,1.16475,1.1646,1.1647,281900000.0
2005-12-02 02:00:00,1.16465,1.16474,1.16446,1.16447,452800002.0
2005-12-02 02:05:00,1.16453,1.16453,1.16423,1.16437,290600000.0
2005-12-02 02:10:00,1.16448,1.16461,1.16445,1.1646,285800001.0
2005-12-02 02:15:00,1.16465,1.1648,1.16455,1.1647,346800003.0
2005-12-02 02:20:00,1.16465,1.16521,1.16465,1.16515,376700001.0
2005-12-02 02:25:00,1.16515,1.16538,1.16509,1.16538,590100001.0
2005-12-02 02:30:00,1.16542,1.16558,1.1653,1.16548,488600001.0
2005-12-02 02:35:00,1.16552,1.16552,1.16525,1.16545,323300002.0
2005-12-02 02:40:00,1.16533,1.16545,1.16533,1.1654,192800003.0
2005-12-02 02:45:00,1.16535,1.16545,1.16535,1.1654,245090006.0
2005-12-02 02:50:00,1.16538,1.16549,1.16532,1.1654,210400001.0
2005-12-02 02:55:00,1.16567,1.16592,1.16564,1.16582,360399998.0
2005-12-02 03:00:00,1.1658,1.16585,1.1657,1.16573,338000003.0
2005-12-02 03:05:00,1.16575,1.16598,1.16575,1.16598,250700002.0
2005-12-02 03:10:00,1.16598,1.16617,1.16582,1.16587,334299998.0
2005-12-02 03:15:00,1.16585,1.16598,1.16582,1.1659,233199996.0
2005-12-02 03:20:00,1.16595,1.16604,1.16581,1.166,383800002.0
2005-12-02 03:25:00,1.166,1.16608,1.16593,1.16593,307500004.0
2005-12-02 03:30:00,1.16603,1.16613,1.1659,1.16605,275500002.0
2005-12-02 03:35:00,1.16595,1.16609,1.16591,1.166,253999998.0
2005-12-02 03:40:00,1.16594,1.16637,1.1659,1.16625,431900004.0
2005-12-02 03:45:00,1.1662,1.16633,1.16619,1.16625,402800000.0
2005-12-02 03:50:00,1.16625,1.16638,1.16615,1.16638,300099998.0
2005-12-02 03:55:00,1.1664,1.16645,1.1663,1.16645,138200002.0
2005-12-02 04:00:00,1.16638,1.16647,1.16632,1.16635,139800001.0
2005-12-02 04:05:00,1.1664,1.16662,1.16633,1.16653,279800003.0
2005-12-02 04:10:00,1.1665,1.16665,1.16635,1.16635,353700000.0
2005-12-02 04:15:00,1.16644,1.16665,1.1664,1.1664,94600000.0
2005-12-02 04:20:00,1.16665,1.16665,1.16638,1.16645,337800000.0
2005-12-02 04:25:00,1.16646,1.16658,1.16631,1.16635,211800002.0
2005-12-02 04:30:00,1.16633,1.16651,1.16627,1.16647,445900003.0
2005-12-02 04:35:00,1.16652,1.16655,1.16643,1.1665,312100003.0
2005-12-02 04:40:00,1.16648,1.1665,1.1663,1.1664,342800000.0
2005-12-02 04:45:00,1.16635,1.16649,1.16635,1.16645,315200003.0
2005-12-02 04:50:00,1.16645,1.16655,1.16615,1.1662,331000002.0
2005-12-02 04:55:00,1.16615,1.16644,1.16615,1.16644,307100002.0
2005-12-02 05:00:00,1.16652,1.1666,1.1663,1.1664,380499994.0
2005-12-02 05:05:00,1.1664,1.16648,1.16633,1.16633,190199998.0
2005-12-02 05:10:00,1.16635,1.16645,1.16632,1.1664,272100003.0
2005-12-02 05:15:00,1.16635,1.16642,1.16622,1.16622,381600002.0
2005-12-02 05:20:00,1.16638,1.16643,1.16596,1.16643,394300000.0
2005-12-02 05:25:00,1.1665,1.16676,1.1665,1.16666,257200002.0
2005-12-02 05:30:00,1.16657,1.16657,1.16637,1.16643,298600002.0
2005-12-02 05:35:00,1.1665,1.16655,1.16624,1.16655,393400001.0
2005-12-02 05:40:00,1.16648,1.16658,1.16642,1.16648,324000000.0
2005-12-02 05:45:00,1.1664,1.16655,1.1664,1.16653,357799995.0
2005-12-02 05:50:00,1.16641,1.16655,1.16603,1.1665,412499998.0
2005-12-02 05:55:00,1.1665,1.16655,1.16645,1.16645,210500002.0
2005-12-02 06:00:00,1.16648,1.16655,1.16625,1.16625,316900004.0
2005-12-02 06:05:00,1.16635,1.16635,1.16623,1.16625,296900003.0
2005-12-02 06:10:00,1.16638,1.16638,1.1662,1.16638,387599999.0
2005-12-02 06:15:00,1.1664,1.16649,1.16633,1.16649,506900003.0
2005-12-02 06:20:00,1.16647,1.16653,1.1664,1.1665,291299999.0
2005-12-02 06:25:00,1.16649,1.16662,1.16638,1.16643,345399997.0
2005-12-02 06:30:00,1.16645,1.1665,1.1664,1.1665,355889997.0
2005-12-02 06:35:00,1.16645,1.16658,1.16639,1.1665,527500000.0
2005-12-02 06:40:00,1.16655,1.16655,1.16643,1.16645,422999999.0
2005-12-02 06:45:00,1.1665,1.16655,1.16645,1.16645,192500001.0
2005-12-02 06:50:00,1.1665,1.16655,1.1662,1.1665,294600000.0
2005-12-02 06:55:00,1.16655,1.16674,1.1665,1.1666,406699995.0
2005-12-02 07:00:00,1.16655,1.16665,1.1665,1.1666,548800002.0
2005-12-02 07:05:00,1.16656,1.16673,1.16655,1.16655,226600000.0
2005-12-02 07:10:00,1.16657,1.16657,1.16642,1.16647,230100002.0
2005-12-02 07:15:00,1.16647,1.16655,1.1664,1.1665,348800001.0
2005-12-02 07:20:00,1.16647,1.16656,1.16645,1.16645,329599996.0
2005-12-02 07:25:00,1.1665,1.16658,1.16642,1.1665,373900000.0
2005-12-02 07:30:00,1.16645,1.16655,1.16643,1.1665,389499997.0
2005-12-02 07:35:00,1.16645,1.16655,1.16643,1.16647,236800002.0
2005-12-02 07:40:00,1.16645,1.1665,1.16612,1.16632,349499993.0
2005-12-02 07:45:00,1.16623,1.16662,1.16623,1.16652,456900006.0
2005-12-02 07:50:00,1.16648,1.16648,1.16595,1.16602,472700000.0
2005-12-02 07:55:00,1.1661,1.16615,1.16552,1.16608,507499996.0
2005-12-02 08:00:00,1.16605,1.16615,1.16605,1.16615,374300000.0
2005-12-02 08:05:00,1.1661,1.16625,1.16605,1.16612,362599998.0
2005-12-02 08:10:00,1.1662,1.16645,1.1661,1.1664,264400000.0
2005-12-02 08:15:00,1.16638,1.1665,1.16625,1.16645,452600003.0
2005-12-02 08:20:00,1.1664,1.16669,1.16635,1.1665,504000005.0
2005-12-02 08:25:00,1.1665,1.16655,1.1664,1.1664,139000003.0
2005-12-02 08:30:00,1.16645,1.16665,1.16641,1.16665,430700001.0
2005-12-02 08:35:00,1.16664,1.16664,1.16633,1.1664,314000002.0
2005-12-02 08:40:00,1.16637,1.16645,1.1663,1.16645,251499999.0
2005-12-02 08:45:00,1.1664,1.16655,1.16638,1.16655,253500001.0
2005-12-02 08:50:00,1.16645,1.16655,1.16642,1.16655,365100000.0
2005-12-02 08:55:00,1.1665,1.1666,1.16633,1.1664,609499997.0
2005-12-02 09:00:00,1.16637,1.16663,1.16635,1.1666,373600000.0
2005-12-02 09:05:00,1.1666,1.16675,1.1665,1.16675,366800001.0
2005-12-02 09:10:00,1.1667,1.16673,1.16655,1.1666,262799998.0
2005-12-02 09:15:00,1.1666,1.16665,1.16653,1.16655,331200005.0
2005-12-02 09:20:00,1.16658,1.16658,1.16645,1.16645,332399997.0
2005-12-02 09:25:00,1.1665,1.16655,1.16628,1.16655,289499999.0
2005-12-02 09:30:00,1.1665,1.1665,1.16642,1.16645,98199999.0
2005-12-02 09:35:00,1.1665,1.16655,1.16643,1.16653,402799999.0
2005-12-02 09:40:00,1.16654,1.16668,1.16652,1.1666,301500000.0
2005-12-02 09:45:00,1.16651,1.16666,1.1665,1.1665,260700000.0
2005-12-02 09:50:00,1.16645,1.16692,1.16645,1.16667,352100002.0
2005-12-02 09:55:00,1.1667,1.1667,1.16617,1.1662,415500001.0
2005-12-02 10:00:00,1.16621,1.16635,1.16602,1.16623,277300000.0
2005-12-02 10:05:00,1.16624,1.16633,1.16595,1.1661,276499998.0
2005-12-02 10:10:00,1.16612,1.16645,1.16612,1.1664,403800004.0
2005-12-02 10:15:00,1.16645,1.16645,1.1662,1.16635,777700006.0
2005-12-02 10:20:00,1.1664,1.16655,1.16614,1.16643,631700000.0
2005-12-02 10:25:00,1.16635,1.16637,1.16602,1.16617,318400003.0
2005-12-02 10:30:00,1.16615,1.16621,1.16602,1.16613,323599998.0
2005-12-02 10:35:00,1.16602,1.16647,1.16602,1.1664,500900005.0
2005-12-02 10:40:00,1.16628,1.16629,1.16567,1.16567,310199998.0
2005-12-02 10:45:00,1.16568,1.166,1.16545,1.16565,524300000.0
2005-12-02 10:50:00,1.16563,1.16582,1.1655,1.16559,347000001.0
2005-12-02 10:55:00,1.16558,1.16577,1.16549,1.16564,479800005.0
2005-12-02 11:00:00,1.16563,1.16577,1.16562,1.1657,439500002.0
2005-12-02 11:05:00,1.16564,1.16572,1.16549,1.16563,319999996.0
2005-12-02 11:10:00,1.1656,1.16655,1.16555,1.16649,571700003.0
2005-12-02 11:15:00,1.16652,1.16657,1.16598,1.166,587699995.0
2005-12-02 11:20:00,1.16602,1.16608,1.16552,1.16552,431600005.0
2005-12-02 11:25:00,1.16549,1.16549,1.16441,1.16441,422500001.0
2005-12-02 11:30:00,1.16442,1.16468,1.16433,1.16468,599200005.0
2005-12-02 11:35:00,1.16468,1.16479,1.1646,1.16473,419399999.0
2005-12-02 11:40:00,1.1647,1.1653,1.16467,1.16517,607699999.0
2005-12-02 11:45:00,1.16522,1.16525,1.16488,1.16515,431799999.0
2005-12-02 11:50:00,1.1652,1.16523,1.16465,1.16506,518599997.0
2005-12-02 11:55:00,1.16519,1.16545,1.16518,1.1654,524899996.0
2005-12-02 12:00:00,1.16545,1.16545,1.16523,1.1653,361699997.0
2005-12-02 12:05:00,1.1653,1.16535,1.1652,1.1653,391300001.0
2005-12-02 12:10:00,1.1653,1.16542,1.16518,1.16535,365600003.0
2005-12-02 12:15:00,1.16535,1.16545,1.16521,1.16521,529100002.0
2005-12-02 12:20:00,1.16524,1.16548,1.16524,1.16543,432000000.0
2005-12-02 12:25:00,1.16544,1.16555,1.16538,1.16539,561699999.0
2005-12-02 12:30:00,1.16531,1.16552,1.16524,1.16545,399000002.0
2005-12-02 12:35:00,1.1655,1.1655,1.16522,1.1653,263700000.0
2005-12-02 12:40:00,1.16542,1.16604,1.1654,1.16592,480000001.0
2005-12-02 12:45:00,1.16565,1.16565,1.16504,1.16512,339699996.0
2005-12-02 12:50:00,1.16527,1.16625,1.16526,1.16617,404800002.0
2005-12-02 12:55:00,1.16615,1.1663,1.16562,1.16567,461899996.0
2005-12-02 13:00:00,1.1655,1.16583,1.16534,1.16576,412300005.0
2005-12-02 13:05:00,1.16586,1.166,1.16534,1.16538,437700004.0
2005-12-02 13:10:00,1.16526,1.16549,1.1652,1.1654,310399998.0
2005-12-02 13:15:00,1.16535,1.16545,1.16535,1.1654,192700000.0
2005-12-02 13:20:00,1.16538,1.16556,1.16532,1.16549,372700000.0
2005-12-02 13:25:00,1.16536,1.16544,1.16525,1.16525,428500004.0
2005-12-02 13:30:00,1.16527,1.16575,1.16501,1.1657,476499998.0
2005-12-02 13:35:00,1.16569,1.1658,1.16545,1.1658,493900000.0
2005-12-02 13:40:00,1.16572,1.16575,1.16545,1.16545,429800005.0
2005-12-02 13:45:00,1.16544,1.16577,1.16531,1.16547,367699997.0
2005-12-02 13:50:00,1.16567,1.16586,1.16554,1.16572,349400001.0
2005-12-02 13:55:00,1.1658,1.16671,1.1658,1.16671,447700006.0
2005-12-02 14:00:00,1.1661,1.1661,1.16368,1.16482,290800001.0
2005-12-02 14:05:00,1.16494,1.165,1.16323,1.16327,670400007.0
2005-12-02 14:10:00,1.1634,1.16379,1.1634,1.16365,461999999.0
2005-12-02 14:15:00,1.16363,1.16372,1.16332,1.16343,322700002.0
2005-12-02 14:20:00,1.16343,1.16392,1.16343,1.16377,470599997.0
2005-12-02 14:25:00,1.16371,1.16436,1.16352,1.16436,291900001.0
2005-12-02 14:30:00,1.1643,1.1643,1.16361,1.16376,238099998.0
2005-12-02 14:35:00,1.16381,1.16395,1.16367,1.1639,512499995.0
2005-12-02 14:40:00,1.16388,1.1641,1.16378,1.164,262699999.0
2005-12-02 14:45:00,1.16407,1.16419,1.16361,1.16361,394300000.0
2005-12-02 14:50:00,1.16377,1.16433,1.16377,1.16433,496599999.0
2005-12-02 14:55:00,1.16444,1.16475,1.16431,1.16447,470300000.0
2005-12-02 15:00:00,1.16448,1.16449,1.16369,1.16391,455400006.0
2005-12-02 15:05:00,1.16394,1.16397,1.16338,1.16346,314200000.0
2005-12-02 15:10:00,1.16346,1.16359,1.16327,1.16345,519800002.0
2005-12-02 15:15:00,1.16363,1.16394,1.16348,1.1637,407400000.0
2005-12-02 15:20:00,1.16373,1.1643,1.16355,1.16403,605999997.0
2005-12-02 15:25:00,1.16398,1.16398,1.16315,1.16336,274800000.0
2005-12-02 15:30:00,1.1634,1.16352,1.16245,1.16272,569300004.0
2005-12-02 15:35:00,1.1629,1.163,1.16161,1.16169,517000005.0
2005-12-02 15:40:00,1.16163,1.16192,1.16148,1.16166,444099997.0
2005-12-02 15:45:00,1.16168,1.16182,1.16051,1.16056,507400005.0
2005-12-02 15:50:00,1.16067,1.16224,1.16026,1.16138,424200000.0
2005-12-02 15:55:00,1.16139,1.16148,1.16053,1.16091,624000003.0
2005-12-02 16:00:00,1.16088,1.16152,1.1608,1.16113,445199997.0
2005-12-02 16:05:00,1.16123,1.16283,1.16123,1.16281,452899996.0
2005-12-02 16:10:00,1.16277,1.16281,1.16209,1.16246,400799999.0
2005-12-02 16:15:00,1.16251,1.16296,1.16234,1.16262,376100000.0
2005-12-02 16:20:00,1.16257,1.16444,1.16237,1.16439,425099996.0
2005-12-02 16:25:00,1.16455,1.16477,1.1633,1.16361,520200002.0
2005-12-02 16:30:00,1.16358,1.16407,1.1635,1.16385,410800004.0
2005-12-02 16:35:00,1.16414,1.16468,1.16414,1.1646,481299999.0
2005-12-02 16:40:00,1.16443,1.16446,1.16392,1.16392,361500001.0
2005-12-02 16:45:00,1.16395,1.16411,1.16378,1.16392,467400002.0
2005-12-02 16:50:00,1.16388,1.16459,1.1636,1.16437,435900003.0
2005-12-02 16:55:00,1.16437,1.16497,1.16369,1.16377,406099996.0
2005-12-02 17:00:00,1.16382,1.16406,1.16294,1.16319,413700006.0
2005-12-02 17:05:00,1.16326,1.16338,1.16233,1.16244,391100002.0
2005-12-02 17:10:00,1.16247,1.16321,1.16247,1.1629,311499999.0
2005-12-02 17:15:00,1.16278,1.1629,1.16233,1.1625,517300000.0
2005-12-02 17:20:00,1.16243,1.16262,1.16212,1.16212,440900001.0
2005-12-02 17:25:00,1.16212,1.16223,1.16178,1.16193,425900002.0
2005-12-02 17:30:00,1.16207,1.16261,1.16173,1.16237,404499998.0
2005-12-02 17:35:00,1.1624,1.16247,1.1615,1.16215,593200001.0
2005-12-02 17:40:00,1.16206,1.16232,1.1617,1.16215,421300006.0
2005-12-02 17:45:00,1.16197,1.16237,1.16146,1.1623,413399999.0
2005-12-02 17:50:00,1.16237,1.16341,1.16237,1.16308,512800002.0
2005-12-02 17:55:00,1.16308,1.16371,1.16297,1.16345,429200001.0
2005-12-02 18:00:00,1.16325,1.16329,1.163,1.16312,2699400004.0
2005-12-02 18:05:00,1.16321,1.16417,1.16313,1.16403,3904800000.0
2005-12-02 18:10:00,1.16405,1.16414,1.163,1.16303,2696100008.0
2005-12-02 18:15:00,1.16285,1.16299,1.16241,1.16265,2787380007.0
2005-12-02 18:20:00,1.16266,1.16293,1.16236,1.16292,2080300006.0
2005-12-02 18:25:00,1.16297,1.16315,1.16195,1.16207,2864190004.0
2005-12-02 18:30:00,1.16207,1.16245,1.16189,1.16244,2454300009.0
2005-12-02 18:35:00,1.16241,1.16266,1.16216,1.16239,1350899993.0
2005-12-02 18:40:00,1.16242,1.16257,1.16219,1.16256,2227100000.0
2005-12-02 18:45:00,1.16264,1.16373,1.16248,1.16292,1025400001.0
2005-12-02 18:50:00,1.16282,1.16285,1.16208,1.16237,1070499998.0
2005-12-02 18:55:00,1.16238,1.16282,1.16238,1.16253,1672099993.0
2005-12-02 19:00:00,1.1625,1.1626,1.16217,1.16253,1525300003.0
2005-12-02 19:05:00,1.16255,1.1626,1.16233,1.16235,2239489995.0
2005-12-02 19:10:00,1.16238,1.16279,1.16221,1.16263,1075799999.0
2005-12-02 19:15:00,1.1626,1.16272,1.16242,1.16242,1835899995.0
2005-12-02 19:20:00,1.16242,1.16252,1.16231,1.1625,668700004.0
2005-12-02 19:25:00,1.16248,1.16249,1.16155,1.16166,639100001.0
2005-12-02 19:30:00,1.16171,1.16171,1.1612,1.16146,699599999.0
2005-12-02 19:35:00,1.16155,1.16188,1.16142,1.16155,1289499997.0
2005-12-02 19:40:00,1.16156,1.16164,1.16127,1.16127,834099997.0
2005-12-02 19:45:00,1.16132,1.16147,1.16112,1.16119,458100001.0
2005-12-02 19:50:00,1.16118,1.16118,1.16035,1.16035,515200005.0
2005-12-02 19:55:00,1.16041,1.1608,1.16022,1.1608,663400002.0
2005-12-02 20:00:00,1.16086,1.16096,1.16051,1.16061,1033400002.0
2005-12-02 20:05:00,1.16058,1.1612,1.16053,1.16096,1182500006.0
2005-12-02 20:10:00,1.16093,1.16117,1.16092,1.16094,1246100004.0
2005-12-02 20:15:00,1.16095,1.16116,1.16079,1.16105,1534700003.0
2005-12-02 20:20:00,1.16105,1.16147,1.16105,1.16118,1886599999.0
2005-12-02 20:25:00,1.16122,1.16137,1.16103,1.16107,1542399997.0
2005-12-02 20:30:00,1.16103,1.16148,1.16103,1.16148,1379800002.0
2005-12-02 20:35:00,1.16154,1.16154,1.1613,1.16153,1734600014.0
2005-12-02 20:40:00,1.16155,1.16168,1.16142,1.16162,1545299997.0
2005-12-02 20:45:00,1.16162,1.16244,1.16152,1.16237,1074099994.0
2005-12-02 20:50:00,1.16226,1.16228,1.16189,1.16213,1037499999.0
2005-12-02 20:55:00,1.1622,1.16237,1.16199,1.16215,2020600012.0
2005-12-02 21:00:00,1.16217,1.16272,1.16211,1.16247,3285799986.0
2005-12-02 21:05:00,1.16245,1.16263,1.1623,1.16248,1584100005.0
2005-12-02 21:10:00,1.16248,1.16252,1.16226,1.16229,1765599992.0
2005-12-02 21:15:00,1.16227,1.16245,1.16227,1.16235,476900002.0
2005-12-02 21:20:00,1.16237,1.16242,1.16219,1.1622,166500000.0
2005-12-02 21:25:00,1.1623,1.16233,1.16135,1.16135,813900005.0
2005-12-02 21:30:00,1.16144,1.16168,1.16144,1.16144,450400002.0
2005-12-02 21:35:00,1.16142,1.16144,1.1611,1.1613,912200002.0
2005-12-02 21:40:00,1.16131,1.1618,1.16127,1.1618,702099993.0
2005-12-02 21:45:00,1.16187,1.16218,1.1618,1.1621,734000004.0
2005-12-02 21:50:00,1.16207,1.16214,1.16192,1.16195,669200002.0
2005-12-02 21:55:00,1.16202,1.16214,1.16093,1.16095,366399998.0
2005-12-02 22:00:00,1.16095,1.16149,1.16095,1.16137,900699994.0
2005-12-02 22:05:00,1.16136,1.16141,1.16105,1.1614,589900002.0
2005-12-02 22:10:00,1.16143,1.1615,1.16127,1.16132,571800006.0
2005-12-02 22:15:00,1.16136,1.16136,1.1607,1.1609,503799998.0
2005-12-02 22:20:00,1.16093,1.16113,1.16093,1.16105,754500002.0
2005-12-02 22:25:00,1.16105,1.16115,1.16095,1.16105,671399998.0
2005-12-02 22:30:00,1.16105,1.1611,1.16086,1.16093,726000004.0
2005-12-02 22:35:00,1.16095,1.16095,1.16054,1.16055,570200005.0
2005-12-02 22:40:00,1.16065,1.16085,1.1605,1.16075,554900005.0
2005-12-02 22:45:00,1.16075,1.16097,1.1607,1.16085,366300005.0
2005-12-02 22:50:00,1.16087,1.16087,1.16067,1.16075,453500002.0
2005-12-02 22:55:00,1.1608,1.16089,1.16061,1.16067,707399991.0
2005-12-02 23:00:00,1.16056,1.16101,1.16056,1.16096,285000001.0
2005-12-02 23:05:00,1.16101,1.16122,1.16086,1.16115,511299998.0
2005-12-02 23:10:00,1.16113,1.16139,1.16103,1.16139,385600002.0
2005-12-02 23:15:00,1.16152,1.16163,1.1614,1.1615,296400002.0
2005-12-02 23:20:00,1.16152,1.16152,1.16126,1.16144,433300003.0
2005-12-02 23:25:00,1.16148,1.16148,1.16132,1.16143,391800001.0
2005-12-02 23:30:00,1.1614,1.1621,1.1614,1.1621,374900008.0
2005-12-02 23:35:00,1.16202,1.16219,1.16175,1.16195,358600001.0
2005-12-02 23:40:00,1.16209,1.16221,1.16202,1.16208,300500000.0
2005-12-02 23:45:00,1.16215,1.16217,1.16195,1.16207,302199998.0
2005-12-02 23:50:00,1.16218,1.16223,1.16202,1.1621,350100001.0
2005-12-02 23:55:00,1.16205,1.16227,1.16202,1.16221,329099999.0
2005-12-05 00:00:00,1.1614,1.1614,1.1612,1.1612,435199996.0
2005-12-05 00:10:00,1.1612,1.1612,1.1612,1.1612,217599998.0
2005-12-05 00:15:00,1.161,1.161,1.161,1.161,217599998.0
2005-12-05 00:20:00,1.1608,1.1612,1.1606,1.1608,435199996.0
2005-12-05 00:25:00,1.1606,1.1606,1.1604,1.1605,326399997.0
2005-12-05 00:30:00,1.1606,1.161,1.1606,1.1608,326399997.0
2005-12-05 00:35:00,1.1606,1.1608,1.1606,1.1608,326399997.0
2005-12-05 00:40:00,1.1605,1.1608,1.1605,1.1605,435199996.0
2005-12-05 00:45:00,1.1606,1.1606,1.1605,1.1606,326399997.0
2005-12-05 00:50:00,1.1605,1.1606,1.1605,1.1606,217599998.0
2005-12-05 00:55:00,1.1606,1.161,1.1606,1.1606,326399997.0
2005-12-05 01:05:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:10:00,1.1606,1.1606,1.1606,1.1606,108799999.0
2005-12-05 01:15:00,1.1606,1.1608,1.1606,1.1606,217599998.0
2005-12-05 01:20:00,1.1606,1.1608,1.1606,1.1608,108799999.0
2005-12-05 01:25:00,1.1606,1.161,1.1606,1.161,435199996.0
2005-12-05 01:30:00,1.1612,1.1612,1.161,1.161,435199996.0
2005-12-05 01:35:00,1.1612,1.1612,1.161,1.161,217599998.0
2005-12-05 01:40:00,1.1612,1.1612,1.161,1.1612,326399997.0
2005-12-05 01:45:00,1.1612,1.1614,1.1612,1.1612,108799999.0
2005-12-05 01:50:00,1.1614,1.1616,1.1612,1.1616,326399997.0
2005-12-05 01:55:00,1.1618,1.1621,1.1616,1.162,543999995.0
2005-12-05 02:00:00,1.16053,1.16073,1.16053,1.16057,283400002.0
2005-12-05 02:05:00,1.16065,1.16065,1.1605,1.16055,376000001.0
2005-12-05 02:10:00,1.16058,1.16068,1.16046,1.16057,329199999.0
2005-12-05 02:15:00,1.16065,1.16073,1.16055,1.1607,346600003.0
2005-12-05 02:20:00,1.16065,1.16081,1.16057,1.16075,456499998.0
2005-12-05 02:25:00,1.16075,1.16112,1.16068,1.16107,511000002.0
2005-12-05 02:30:00,1.1611,1.1611,1.16098,1.16108,454200004.0
2005-12-05 02:35:00,1.16115,1.16115,1.16102,1.16115,172000000.0
2005-12-05 02:40:00,1.16102,1.16123,1.16102,1.16114,272799999.0
2005-12-05 02:45:00,1.16118,1.16129,1.16115,1.16126,243800001.0
2005-12-05 02:50:00,1.16128,1.16161,1.16125,1.1616,187900003.0
2005-12-05 02:55:00,1.16171,1.16211,1.16167,1.16195,273000000.0
2005-12-05 03:00:00,1.162,1.16205,1.1618,1.16183,312199996.0
2005-12-05 03:05:00,1.16185,1.16198,1.16175,1.1618,197800001.0
2005-12-05 03:10:00,1.16165,1.16187,1.16155,1.16175,270199998.0
2005-12-05 03:15:00,1.16177,1.16198,1.16177,1.1619,236699997.0
2005-12-05 03:20:00,1.16195,1.16197,1.16182,1.1619,330500003.0
2005-12-05 03:25:00,1.1619,1.16195,1.16173,1.16173,313600000.0
2005-12-05 03:30:00,1.1618,1.16195,1.16175,1.16195,304700001.0
2005-12-05 03:35:00,1.16187,1.16205,1.16187,1.162,393800001.0
2005-12-05 03:40:00,1.16195,1.16205,1.16189,1.16193,342000002.0
2005-12-05 03:45:00,1.16197,1.16233,1.16195,1.16225,494400003.0
2005-12-05 03:50:00,1.16225,1.16235,1.16225,1.1623,151800001.0
2005-12-05 03:55:00,1.1623,1.16235,1.1621,1.16225,178400003.0
2005-12-05 04:00:00,1.16218,1.16227,1.16212,1.16215,174799998.0
2005-12-05 04:05:00,1.16222,1.16228,1.16213,1.16223,231499999.0
2005-12-05 04:10:00,1.16215,1.1622,1.16185,1.16195,551399996.0
2005-12-05 04:15:00,1.16195,1.16205,1.16166,1.16166,140399998.0
2005-12-05 04:20:00,1.16181,1.16198,1.16164,1.16185,336000003.0
2005-12-05 04:25:00,1.1619,1.16212,1.1619,1.16195,210299996.0
2005-12-05 04:30:00,1.16205,1.16205,1.1619,1.162,318800006.0
2005-12-05 04:35:00,1.16202,1.16205,1.16197,1.162,211200002.0
2005-12-05 04:40:00,1.16198,1.16205,1.1619,1.16193,343100003.0
2005-12-05 04:45:00,1.16185,1.16195,1.16182,1.16185,426400002.0
2005-12-05 04:50:00,1.1618,1.16185,1.1617,1.1618,308500002.0
2005-12-05 04:55:00,1.16175,1.16185,1.16172,1.16177,268899999.0
2005-12-05 05:00:00,1.16183,1.16197,1.16177,1.16188,358900003.0
2005-12-05 05:05:00,1.16192,1.16198,1.16165,1.16165,210599996.0
2005-12-05 05:10:00,1.16165,1.16185,1.16164,1.1618,318399997.0
2005-12-05 05:15:00,1.16175,1.16187,1.16172,1.16172,542300000.0
2005-12-05 05:20:00,1.16188,1.16188,1.16165,1.16175,259999998.0
2005-12-05 05:25:00,1.1617,1.16175,1.16165,1.1617,258700000.0
2005-12-05 05:30:00,1.16164,1.1619,1.16164,1.16182,284499999.0
2005-12-05 05:35:00,1.1619,1.16203,1.16185,1.1619,312500001.0
2005-12-05 05:40:00,1.16175,1.16188,1.16168,1.16178,286100002.0
2005-12-05 05:45:00,1.1617,1.16185,1.1617,1.16183,338000001.0
2005-12-05 05:50:00,1.16175,1.16185,1.16165,1.16172,382999996.0
2005-12-05 05:55:00,1.1618,1.16182,1.16165,1.16175,393300003.0
2005-12-05 06:00:00,1.16178,1.16185,1.1617,1.16175,337000004.0
2005-12-05 06:05:00,1.16185,1.16185,1.16172,1.16175,305400005.0
2005-12-05 06:10:00,1.16187,1.16187,1.1617,1.1618,314600003.0
2005-12-05 06:15:00,1.1618,1.16187,1.16172,1.1618,339400000.0
2005-12-05 06:20:00,1.16177,1.16183,1.1617,1.1618,354100001.0
2005-12-05 06:25:00,1.16175,1.16187,1.1616,1.1617,375499998.0
2005-12-05 06:30:00,1.16174,1.16185,1.1617,1.1618,414200003.0
2005-12-05 06:35:00,1.16175,1.16188,1.16173,1.1618,515800006.0
2005-12-05 06:40:00,1.16185,1.16185,1.16159,1.16172,371700003.0
2005-12-05 06:45:00,1.1618,1.16185,1.16166,1.16175,387200001.0
2005-12-05 06:50:00,1.16178,1.16185,1.16144,1.1618,270999996.0
2005-12-05 06:55:00,1.16185,1.16185,1.1616,1.1617,345499999.0
2005-12-05 07:00:00,1.16165,1.16185,1.16165,1.1618,420699996.0
2005-12-05 07:05:00,1.16172,1.16185,1.16172,1.16175,300700002.0
2005-12-05 07:10:00,1.1618,1.16185,1.16167,1.16169,267400004.0
2005-12-05 07:15:00,1.16167,1.1618,1.1616,1.1618,216990002.0
2005-12-05 07:20:00,1.16175,1.16185,1.16175,1.16175,229700001.0
2005-12-05 07:25:00,1.1618,1.16187,1.16172,1.1618,323899999.0
2005-12-05 07:30:00,1.16175,1.16185,1.16144,1.16144,339700003.0
2005-12-05 07:35:00,1.16135,1.16155,1.16115,1.16117,282900000.0
2005-12-05 07:40:00,1.16115,1.16155,1.16115,1.1615,380799998.0
2005-12-05 07:45:00,1.16142,1.16157,1.16084,1.16095,336500001.0
2005-12-05 07:50:00,1.16105,1.16105,1.16095,1.16095,249200004.0
2005-12-05 07:55:00,1.161,1.16101,1.16082,1.1609,247400003.0
2005-12-05 08:00:00,1.16085,1.16095,1.16085,1.16095,250200000.0
2005-12-05 08:05:00,1.1609,1.16093,1.16073,1.16073,516400002.0
2005-12-05 08:10:00,1.1608,1.16087,1.1607,1.1608,332600000.0
2005-12-05 08:15:00,1.1608,1.16085,1.1606,1.16085,190200001.0
2005-12-05 08:20:00,1.1608,1.16085,1.16075,1.1608,447900004.0
2005-12-05 08:25:00,1.16082,1.1612,1.16079,1.16101,198299997.0
2005-12-05 08:30:00,1.16103,1.1613,1.16103,1.16115,470999999.0
2005-12-05 08:35:00,1.16118,1.16118,1.16103,1.1611,307700002.0
2005-12-05 08:40:00,1.16107,1.16121,1.161,1.16121,249500000.0
2005-12-05 08:45:00,1.1612,1.16125,1.16113,1.16125,166200000.0
2005-12-05 08:50:00,1.16115,1.16128,1.16115,1.16125,458000001.0
2005-12-05 08:55:00,1.1612,1.16138,1.16113,1.1613,547200003.0
2005-12-05 09:00:00,1.16127,1.16135,1.161,1.161,273800002.0
2005-12-05 09:05:00,1.161,1.16142,1.16091,1.16142,289599999.0
2005-12-05 09:10:00,1.16142,1.16167,1.1611,1.1611,338699999.0
2005-12-05 09:15:00,1.1611,1.16135,1.16105,1.16125,251500000.0
2005-12-05 09:20:00,1.16124,1.16132,1.16095,1.16095,276299999.0
2005-12-05 09:25:00,1.161,1.16105,1.16095,1.16105,188599999.0
2005-12-05 09:30:00,1.161,1.161,1.16095,1.16095,175199999.0
2005-12-05 09:35:00,1.161,1.16105,1.16093,1.16102,296299999.0
2005-12-05 09:40:00,1.16095,1.16107,1.16092,1.161,444399995.0
2005-12-05 09:45:00,1.16095,1.16119,1.16093,1.16111,304300000.0
2005-12-05 09:50:00,1.16104,1.1613,1.16104,1.16125,464900005.0
2005-12-05 09:55:00,1.1613,1.16135,1.16122,1.16132,282490002.0
2005-12-05 10:00:00,1.16125,1.16154,1.16122,1.16138,477499998.0
2005-12-05 10:05:00,1.16137,1.16162,1.1613,1.1616,182399997.0
2005-12-05 10:10:00,1.16157,1.16196,1.16157,1.16166,409800001.0
2005-12-05 10:15:00,1.16158,1.16185,1.1614,1.16183,538400002.0
2005-12-05 10:20:00,1.16191,1.16215,1.16136,1.1621,583999999.0
2005-12-05 10:25:00,1.1621,1.16215,1.16187,1.16197,516000008.0
2005-12-05 10:30:00,1.16193,1.1623,1.16189,1.1622,336300002.0
2005-12-05 10:35:00,1.16214,1.16236,1.16214,1.1623,456899998.0
2005-12-05 10:40:00,1.16223,1.16235,1.16215,1.16223,381099996.0
2005-12-05 10:45:00,1.16225,1.16228,1.16204,1.16217,606599997.0
2005-12-05 10:50:00,1.16215,1.16232,1.16167,1.16185,583789999.0
2005-12-05 10:55:00,1.16181,1.16187,1.16152,1.1616,386100000.0
2005-12-05 11:00:00,1.16153,1.16168,1.16133,1.16148,462200004.0
2005-12-05 11:05:00,1.1615,1.16157,1.16128,1.16138,380599999.0
2005-12-05 11:10:00,1.1614,1.1615,1.16132,1.16132,643500004.0
2005-12-05 11:15:00,1.16134,1.16165,1.16134,1.16144,511500004.0
2005-12-05 11:20:00,1.1615,1.16155,1.16142,1.1615,458500001.0
2005-12-05 11:25:00,1.16155,1.16155,1.16142,1.16142,602499996.0
2005-12-05 11:30:00,1.1615,1.16175,1.16145,1.16162,491200000.0
2005-12-05 11:35:00,1.16165,1.16184,1.16125,1.16132,521600004.0
2005-12-05 11:40:00,1.16133,1.16191,1.16133,1.16144,614199998.0
2005-12-05 11:45:00,1.1615,1.16151,1.15998,1.15998,482700001.0
2005-12-05 11:50:00,1.16005,1.16057,1.16005,1.16056,565199999.0
2005-12-05 11:55:00,1.1608,1.16157,1.16055,1.16062,458399997.0
2005-12-05 12:00:00,1.16068,1.16092,1.16051,1.16085,467899999.0
2005-12-05 12:05:00,1.16076,1.16076,1.1605,1.1606,315299996.0
2005-12-05 12:10:00,1.16049,1.16058,1.16019,1.16019,487300002.0
2005-12-05 12:15:00,1.16019,1.1604,1.16013,1.1602,530499998.0
2005-12-05 12:20:00,1.1602,1.16028,1.16009,1.16017,520800002.0
2005-12-05 12:25:00,1.16017,1.16115,1.16015,1.16108,544500004.0
2005-12-05 12:30:00,1.16105,1.16114,1.16039,1.16052,337100002.0
2005-12-05 12:35:00,1.16065,1.16073,1.16055,1.16068,273599995.0
2005-12-05 12:40:00,1.16078,1.16084,1.16049,1.16052,367300001.0
2005-12-05 12:45:00,1.1605,1.16065,1.16044,1.16053,271400004.0
2005-12-05 12:50:00,1.16054,1.1607,1.16045,1.16047,283499998.0
2005-12-05 12:55:00,1.16045,1.16055,1.16025,1.1604,287500000.0
2005-12-05 13:00:00,1.16033,1.16053,1.16028,1.16038,447700002.0
2005-12-05 13:05:00,1.16035,1.16042,1.16012,1.16017,388599996.0
2005-12-05 13:10:00,1.16009,1.16009,1.15939,1.15965,396399997.0
2005-12-05 13:15:00,1.1596,1.15961,1.15904,1.15925,337800003.0
2005-12-05 13:20:00,1.15922,1.15926,1.15887,1.15912,399700002.0
2005-12-05 13:25:00,1.1591,1.15917,1.15898,1.15898,280099999.0
2005-12-05 13:30:00,1.15901,1.15929,1.15895,1.15914,364700001.0
2005-12-05 13:35:00,1.15911,1.15952,1.15904,1.1595,296700006.0
2005-12-05 13:40:00,1.15948,1.15977,1.15945,1.15962,530900001.0
2005-12-05 13:45:00,1.15965,1.15979,1.15935,1.15935,242000001.0
2005-12-05 13:50:00,1.15942,1.15967,1.15937,1.1595,369499999.0
2005-12-05 13:55:00,1.15945,1.15948,1.15905,1.1591,419400004.0
2005-12-05 14:00:00,1.15904,1.15929,1.15894,1.15899,394100002.0
2005-12-05 14:05:00,1.15908,1.15942,1.15908,1.15941,362099996.0
2005-12-05 14:10:00,1.15949,1.15953,1.15924,1.15938,410600004.0
2005-12-05 14:15:00,1.15935,1.1595,1.15903,1.15913,220399999.0
2005-12-05 14:20:00,1.15915,1.15926,1.15906,1.1592,387000010.0
2005-12-05 14:25:00,1.15911,1.15929,1.15865,1.15885,475300001.0
2005-12-05 14:30:00,1.1589,1.15898,1.1587,1.15878,328100005.0
2005-12-05 14:35:00,1.15881,1.15912,1.15833,1.15833,465899998.0
2005-12-05 14:40:00,1.1583,1.15855,1.15826,1.15842,382999997.0
2005-12-05 14:45:00,1.15848,1.15848,1.15735,1.1576,459100007.0
2005-12-05 14:50:00,1.15767,1.15773,1.15732,1.15773,457599996.0
2005-12-05 14:55:00,1.1578,1.1578,1.15725,1.15735,514299996.0
2005-12-05 15:00:00,1.15716,1.15716,1.15559,1.15579,541900003.0
2005-12-05 15:05:00,1.156,1.15632,1.15549,1.15575,493299998.0
2005-12-05 15:10:00,1.15581,1.15637,1.15569,1.156,561800002.0
2005-12-05 15:15:00,1.15598,1.15598,1.15494,1.15532,391400000.0
2005-12-05 15:20:00,1.1552,1.15552,1.15512,1.15551,661299992.0
2005-12-05 15:25:00,1.15553,1.15649,1.15528,1.15632,383800001.0
2005-12-05 15:30:00,1.15638,1.15677,1.15632,1.15677,529600001.0
2005-12-05 15:35:00,1.15683,1.15763,1.15674,1.15712,440999998.0
2005-12-05 15:40:00,1.15712,1.15726,1.15673,1.15677,426799998.0
2005-12-05 15:45:00,1.15677,1.15677,1.15602,1.15647,317000002.0
2005-12-05 15:50:00,1.15652,1.157,1.1563,1.157,369300002.0
2005-12-05 15:55:00,1.15706,1.15755,1.15706,1.15752,277700002.0
2005-12-05 16:00:00,1.15764,1.15776,1.15708,1.1574,528500002.0
2005-12-05 16:05:00,1.15737,1.1574,1.15715,1.1574,470899999.0
2005-12-05 16:10:00,1.15755,1.15824,1.15752,1.15808,494700002.0
2005-12-05 16:15:00,1.1581,1.15827,1.15784,1.15816,330099997.0
2005-12-05 16:20:00,1.15811,1.15831,1.15802,1.15818,420300003.0
2005-12-05 16:25:00,1.15815,1.1585,1.15789,1.15848,443500005.0
2005-12-05 16:30:00,1.15838,1.15931,1.15834,1.15899,509100002.0
2005-12-05 16:35:00,1.15906,1.15906,1.15846,1.15855,493000003.0
2005-12-05 16:40:00,1.15844,1.15864,1.15789,1.15807,364700004.0
2005-12-05 16:45:00,1.15813,1.15858,1.15801,1.15847,456899999.0
2005-12-05 16:50:00,1.15843,1.15878,1.15843,1.15849,465400003.0
2005-12-05 16:55:00,1.15838,1.15842,1.15734,1.15764,267000000.0
2005-12-05 17:00:00,1.15765,1.15791,1.15725,1.15759,298300001.0
2005-12-05 17:05:00,1.15768,1.15808,1.15756,1.15792,253100000.0
2005-12-05 17:10:00,1.15784,1.15796,1.15732,1.15732,425700001.0
2005-12-05 17:15:00,1.15712,1.15805,1.157,1.15789,400800004.0
2005-12-05 17:20:00,1.15791,1.15849,1.15791,1.15836,334799999.0
2005-12-05 17:25:00,1.15826,1.15863,1.15805,1.15857,244000003.0
2005-12-05 17:30:00,1.15857,1.15872,1.1584,1.15859,324499999.0
2005-12-05 17:35:00,1.15855,1.15883,1.15855,1.15868,277899999.0
2005-12-05 17:40:00,1.15873,1.15873,1.15843,1.15862,285100002.0
2005-12-05 17:45:00,1.15871,1.15887,1.15861,1.1587,259300000.0
2005-12-05 17:50:00,1.15873,1.15873,1.15816,1.15846,429999998.0
2005-12-05 17:55:00,1.15842,1.15864,1.15798,1.15798,555500003.0
2005-12-05 18:00:00,1.15792,1.15805,1.15763,1.15785,3003899998.0
2005-12-05 18:05:00,1.15793,1.15808,1.15782,1.15793,4447700004.0
2005-12-05 18:10:00,1.158,1.15808,1.15745,1.1575,2710500001.0
2005-12-05 18:15:00,1.15745,1.15776,1.15695,1.15695,2952980001.0
2005-12-05 18:20:00,1.15693,1.15701,1.15639,1.15681,1807100011.0
2005-12-05 18:25:00,1.15676,1.15685,1.15658,1.15668,2646180007.0
2005-12-05 18:30:00,1.15669,1.15672,1.15635,1.15662,2563700017.0
2005-12-05 18:35:00,1.15668,1.15675,1.15643,1.15661,1470200000.0
2005-12-05 18:40:00,1.15662,1.15762,1.15658,1.15732,2161400008.0
2005-12-05 18:45:00,1.1573,1.1573,1.15662,1.15673,1029600001.0
2005-12-05 18:50:00,1.15677,1.15745,1.15677,1.15686,1289800000.0
2005-12-05 18:55:00,1.15674,1.15688,1.15627,1.15632,1646700000.0
2005-12-05 19:00:00,1.15635,1.15655,1.15628,1.15645,1242100002.0
2005-12-05 19:05:00,1.15645,1.15656,1.15636,1.15637,1786100004.0
2005-12-05 19:10:00,1.15638,1.15665,1.15632,1.15633,1110900007.0
2005-12-05 19:15:00,1.15651,1.15705,1.15649,1.15688,1565700000.0
2005-12-05 19:20:00,1.15684,1.15697,1.15641,1.15658,754700003.0
2005-12-05 19:25:00,1.15657,1.15659,1.15635,1.1564,791200008.0
2005-12-05 19:30:00,1.15645,1.15652,1.15594,1.156,623400000.0
2005-12-05 19:35:00,1.15604,1.15615,1.15592,1.156,1207800007.0
2005-12-05 19:40:00,1.15605,1.15625,1.156,1.1561,704099999.0
2005-12-05 19:45:00,1.15615,1.15643,1.15613,1.15637,516200003.0
2005-12-05 19:50:00,1.1564,1.15721,1.15635,1.15698,365100000.0
2005-12-05 19:55:00,1.15698,1.157,1.1566,1.15685,870699997.0
2005-12-05 20:00:00,1.15688,1.1572,1.15675,1.15675,823799996.0
2005-12-05 20:05:00,1.15664,1.15676,1.15643,1.15651,1033200005.0
2005-12-05 20:10:00,1.15648,1.15695,1.1564,1.1569,1078099999.0
2005-12-05 20:15:00,1.15691,1.15708,1.15664,1.15685,1558990013.0
2005-12-05 20:20:00,1.15679,1.1571,1.15671,1.15704,2117400006.0
2005-12-05 20:25:00,1.1571,1.1575,1.15705,1.15735,1498200002.0
2005-12-05 20:30:00,1.1573,1.15748,1.15718,1.15748,1633200008.0
2005-12-05 20:35:00,1.15754,1.15754,1.15727,1.15745,1691800017.0
2005-12-05 20:40:00,1.15745,1.15758,1.15732,1.15745,1589100008.0
2005-12-05 20:45:00,1.15742,1.15754,1.15732,1.15754,1099699998.0
2005-12-05 20:50:00,1.1575,1.15764,1.15743,1.15745,1096300011.0
2005-12-05 20:55:00,1.15753,1.15761,1.15736,1.15737,2203500001.0
2005-12-05 21:00:00,1.15732,1.15738,1.1571,1.15718,3118500011.0
2005-12-05 21:05:00,1.15714,1.15714,1.15655,1.15677,1994400002.0
2005-12-05 21:10:00,1.15675,1.15684,1.15663,1.15675,1630100003.0
2005-12-05 21:15:00,1.15671,1.15676,1.1565,1.1565,525700002.0
2005-12-05 21:20:00,1.15648,1.15668,1.1563,1.15641,396100001.0
2005-12-05 21:25:00,1.15644,1.15663,1.15599,1.15604,626600003.0
2005-12-05 21:30:00,1.15616,1.15659,1.15616,1.15643,597200000.0
2005-12-05 21:35:00,1.15645,1.15655,1.15633,1.15643,779000008.0
2005-12-05 21:40:00,1.15643,1.1566,1.1564,1.15657,825799999.0
2005-12-05 21:45:00,1.1566,1.15667,1.15633,1.15655,663899999.0
2005-12-05 21:50:00,1.15655,1.15665,1.15642,1.15655,795400006.0
2005-12-05 21:55:00,1.15656,1.15683,1.15647,1.1568,392500004.0
2005-12-05 22:00:00,1.15685,1.15715,1.15679,1.15682,1086000006.0
2005-12-05 22:05:00,1.1568,1.15695,1.15665,1.15687,642699997.0
2005-12-05 22:10:00,1.15686,1.15695,1.15686,1.15692,363299996.0
2005-12-05 22:15:00,1.15696,1.15696,1.1567,1.15674,380999999.0
2005-12-05 22:20:00,1.15671,1.15701,1.15671,1.15701,522900002.0
2005-12-05 22:25:00,1.15705,1.15725,1.15695,1.15714,685000001.0
2005-12-05 22:30:00,1.15715,1.1573,1.157,1.15721,604500000.0
2005-12-05 22:35:00,1.15722,1.15732,1.1571,1.15716,561700000.0
2005-12-05 22:40:00,1.15728,1.15735,1.15711,1.15725,556800001.0
2005-12-05 22:45:00,1.15721,1.15729,1.15713,1.15715,281200001.0
2005-12-05 22:50:00,1.15717,1.15719,1.1569,1.15705,477600006.0
2005-12-05 22:55:00,1.1571,1.15715,1.15675,1.15685,702690007.0
2005-12-05 23:00:00,1.15681,1.1571,1.15681,1.1571,252200001.0
2005-12-05 23:05:00,1.15707,1.15716,1.15686,1.15713,593199998.0
2005-12-05 23:10:00,1.15708,1.15708,1.15685,1.15693,289999996.0
2005-12-05 23:15:00,1.15698,1.15706,1.15685,1.15704,444089997.0
2005-12-05 23:20:00,1.15695,1.15699,1.1568,1.1569,158000000.0
2005-12-05 23:25:00,1.15693,1.15693,1.15666,1.15683,500300001.0
2005-12-05 23:30:00,1.15682,1.1569,1.15665,1.15675,400799999.0
2005-12-05 23:35:00,1.15658,1.15685,1.15658,1.1568,263200002.0
2005-12-05 23:40:00,1.15681,1.15703,1.15681,1.15698,395300001.0
2005-12-05 23:45:00,1.15708,1.15708,1.15682,1.15685,274100003.0
2005-12-05 23:50:00,1.15695,1.15715,1.15695,1.1571,252900001.0
2005-12-05 23:55:00,1.15695,1.15695,1.15636,1.15668,378599999.0
2005-12-06 00:00:00,1.15675,1.15702,1.15603,1.15647,611599998.0
2005-12-06 00:05:00,1.15625,1.15649,1.1559,1.15601,572000004.0
2005-12-06 00:10:00,1.15611,1.15679,1.15587,1.15679,562299999.0
2005-12-06 00:15:00,1.15678,1.15703,1.15649,1.15691,492499997.0
2005-12-06 00:20:00,1.15686,1.15716,1.15674,1.15699,510100004.0
2005-12-06 00:25:00,1.15691,1.15707,1.15667,1.15672,468800002.0
2005-12-06 00:30:00,1.15665,1.15699,1.15659,1.15699,536200004.0
2005-12-06 00:35:00,1.15685,1.15699,1.1566,1.15688,530599998.0
2005-12-06 00:40:00,1.157,1.15702,1.1566,1.157,368700001.0
2005-12-06 00:45:00,1.157,1.15705,1.15681,1.1569,567499998.0
2005-12-06 00:50:00,1.15709,1.15721,1.15685,1.15692,469700003.0
2005-12-06 00:55:00,1.1569,1.15695,1.15682,1.1569,356400002.0
2005-12-06 01:00:00,1.1569,1.15698,1.15682,1.1569,457800001.0
2005-12-06 01:05:00,1.1569,1.1569,1.15635,1.15645,389099999.0
2005-12-06 01:10:00,1.15642,1.15642,1.15631,1.1564,258200002.0
2005-12-06 01:15:00,1.1564,1.15645,1.15632,1.1564,334999996.0
2005-12-06 01:20:00,1.15633,1.15643,1.15632,1.15632,263599995.0
2005-12-06 01:25:00,1.1564,1.15675,1.15635,1.1567,340399999.0
2005-12-06 01:30:00,1.15663,1.15668,1.15645,1.15645,191200001.0
2005-12-06 01:35:00,1.15655,1.15675,1.15645,1.15675,386200001.0
2005-12-06 01:40:00,1.1566,1.15673,1.1566,1.15665,263499998.0
2005-12-06 01:45:00,1.15667,1.15667,1.15655,1.1566,275700001.0
2005-12-06 01:50:00,1.15657,1.15665,1.15655,1.1566,217400001.0
2005-12-06 01:55:00,1.1565,1.1569,1.1565,1.1569,206700000.0
2005-12-06 02:00:00,1.1569,1.15705,1.15682,1.15697,317200000.0
2005-12-06 02:05:00,1.15705,1.15705,1.1569,1.15695,349600002.0
2005-12-06 02:10:00,1.15698,1.15708,1.15695,1.157,273200001.0
2005-12-06 02:15:00,1.15705,1.15705,1.15689,1.15693,204500001.0
2005-12-06 02:20:00,1.15685,1.15698,1.15673,1.15685,473899999.0
2005-12-06 02:25:00,1.15685,1.15695,1.15682,1.1569,334000002.0
2005-12-06 02:30:00,1.15692,1.15695,1.15681,1.15682,304899998.0
2005-12-06 02:35:00,1.15685,1.15693,1.15675,1.15693,265000003.0
2005-12-06 02:40:00,1.15682,1.15695,1.15682,1.1569,340499999.0
2005-12-06 02:45:00,1.15685,1.15695,1.15685,1.1569,164400000.0
2005-12-06 02:50:00,1.15688,1.15733,1.15685,1.15707,440099998.0
2005-12-06 02:55:00,1.15715,1.15715,1.15688,1.15695,394000004.0
2005-12-06 03:00:00,1.15698,1.15702,1.15682,1.15682,526000007.0
2005-12-06 03:05:00,1.15685,1.15697,1.15633,1.15663,285100005.0
2005-12-06 03:10:00,1.15658,1.15667,1.15653,1.15655,237700002.0
2005-12-06 03:15:00,1.15655,1.15668,1.15636,1.15647,280599998.0
2005-12-06 03:20:00,1.15655,1.15656,1.15637,1.1564,248899997.0
2005-12-06 03:25:00,1.1564,1.15645,1.1563,1.15633,443400004.0
2005-12-06 03:30:00,1.1564,1.1565,1.15635,1.15645,205400002.0
2005-12-06 03:35:00,1.15635,1.15652,1.15629,1.15648,243400002.0
2005-12-06 03:40:00,1.15646,1.15675,1.15646,1.15653,312999999.0
2005-12-06 03:45:00,1.15654,1.15654,1.15637,1.15645,369500000.0
2005-12-06 03:50:00,1.15645,1.15655,1.15645,1.1565,244700001.0
2005-12-06 03:55:00,1.1565,1.15655,1.1564,1.15655,123400003.0
2005-12-06 04:00:00,1.15644,1.15651,1.15632,1.15635,137800003.0
2005-12-06 04:05:00,1.1564,1.15645,1.15633,1.15643,238000002.0
2005-12-06 04:10:00,1.15638,1.15645,1.15625,1.15635,390100000.0
2005-12-06 04:15:00,1.15635,1.1564,1.156,1.156,142500000.0
2005-12-06 04:20:00,1.15625,1.15625,1.1561,1.15615,356299998.0
2005-12-06 04:25:00,1.1562,1.15643,1.15614,1.15635,283999997.0
2005-12-06 04:30:00,1.15635,1.15645,1.1563,1.1564,395500000.0
2005-12-06 04:35:00,1.15642,1.15645,1.15637,1.1564,268899998.0
2005-12-06 04:40:00,1.15641,1.15647,1.1563,1.15638,358399999.0
2005-12-06 04:45:00,1.15637,1.15649,1.15628,1.15635,465400000.0
2005-12-06 04:50:00,1.15635,1.15645,1.1563,1.1564,300199998.0
2005-12-06 04:55:00,1.15635,1.15645,1.15633,1.15637,261899999.0
2005-12-06 05:00:00,1.1564,1.15662,1.1563,1.1564,349900002.0
2005-12-06 05:05:00,1.15634,1.15683,1.15634,1.15663,314200003.0
2005-12-06 05:10:00,1.15665,1.15672,1.15642,1.1565,296100006.0
2005-12-06 05:15:00,1.15645,1.15658,1.15642,1.15642,377100001.0
2005-12-06 05:20:00,1.15658,1.15658,1.15631,1.15634,253800001.0
2005-12-06 05:25:00,1.1563,1.15637,1.15616,1.15627,228000003.0
2005-12-06 05:30:00,1.15622,1.15645,1.15622,1.1563,453900001.0
2005-12-06 05:35:00,1.15644,1.15648,1.1562,1.15635,247600001.0
2005-12-06 05:40:00,1.15628,1.15645,1.15625,1.15628,241099997.0
2005-12-06 05:45:00,1.1562,1.15643,1.1562,1.15643,336900004.0
2005-12-06 05:50:00,1.15635,1.15652,1.15629,1.1564,452799997.0
2005-12-06 05:55:00,1.15638,1.15648,1.15625,1.15625,461800003.0
2005-12-06 06:00:00,1.15628,1.15635,1.1562,1.15625,429200006.0
2005-12-06 06:05:00,1.15635,1.15636,1.15622,1.15628,516700003.0
2005-12-06 06:10:00,1.15632,1.15632,1.15608,1.15618,370700003.0
2005-12-06 06:15:00,1.1562,1.15629,1.15613,1.15629,527699998.0
2005-12-06 06:20:00,1.15621,1.15623,1.1561,1.1562,468500001.0
2005-12-06 06:25:00,1.15615,1.15636,1.156,1.1562,333500006.0
2005-12-06 06:30:00,1.15622,1.15635,1.1562,1.1563,368500005.0
2005-12-06 06:35:00,1.15625,1.15648,1.15623,1.1564,492500001.0
2005-12-06 06:40:00,1.15645,1.15645,1.15611,1.15621,405200000.0
2005-12-06 06:45:00,1.1563,1.15635,1.15625,1.15625,242100002.0
2005-12-06 06:50:00,1.1563,1.15635,1.156,1.1562,230690002.0
2005-12-06 06:55:00,1.15625,1.15625,1.1561,1.1562,255800003.0
2005-12-06 07:00:00,1.15615,1.15625,1.1561,1.1562,534800005.0
2005-12-06 07:05:00,1.15613,1.15625,1.15613,1.15615,263899996.0
2005-12-06 07:10:00,1.1562,1.15625,1.15612,1.15617,271100002.0
2005-12-06 07:15:00,1.15617,1.15625,1.1561,1.1562,328399999.0
2005-12-06 07:20:00,1.15615,1.15625,1.15615,1.15615,345400003.0
2005-12-06 07:25:00,1.1562,1.15628,1.15612,1.1562,267200002.0
2005-12-06 07:30:00,1.15615,1.15625,1.15613,1.1562,339399999.0
2005-12-06 07:35:00,1.15615,1.15625,1.15608,1.15609,270600000.0
2005-12-06 07:40:00,1.15605,1.15635,1.15605,1.15635,360599997.0
2005-12-06 07:45:00,1.15621,1.15641,1.15621,1.1563,243300002.0
2005-12-06 07:50:00,1.15635,1.15635,1.15625,1.15625,262999999.0
2005-12-06 07:55:00,1.1563,1.15638,1.15615,1.1562,281900003.0
2005-12-06 08:00:00,1.15615,1.15625,1.15595,1.15605,347299993.0
2005-12-06 08:05:00,1.156,1.15605,1.1558,1.15582,589899995.0
2005-12-06 08:10:00,1.1559,1.15597,1.1558,1.1559,384290002.0
2005-12-06 08:15:00,1.1559,1.15595,1.15585,1.15595,245800000.0
2005-12-06 08:20:00,1.1559,1.15595,1.15585,1.1559,373900000.0
2005-12-06 08:25:00,1.1559,1.15595,1.1558,1.1558,130600002.0
2005-12-06 08:30:00,1.15583,1.15595,1.15583,1.15595,553000005.0
2005-12-06 08:35:00,1.15597,1.15597,1.15583,1.1559,330600004.0
2005-12-06 08:40:00,1.15587,1.15599,1.1558,1.15596,198900002.0
2005-12-06 08:45:00,1.156,1.15603,1.15583,1.15595,294199998.0
2005-12-06 08:50:00,1.15585,1.15625,1.15585,1.15625,431900001.0
2005-12-06 08:55:00,1.1562,1.15635,1.15613,1.1562,578300007.0
2005-12-06 09:00:00,1.15614,1.15628,1.15602,1.15622,277999998.0
2005-12-06 09:05:00,1.1562,1.15625,1.15613,1.15625,259400001.0
2005-12-06 09:10:00,1.15617,1.15617,1.15595,1.156,361000008.0
2005-12-06 09:15:00,1.15603,1.15625,1.15601,1.15615,303900004.0
2005-12-06 09:20:00,1.1562,1.15627,1.1561,1.15615,359500002.0
2005-12-06 09:25:00,1.1562,1.15625,1.15597,1.15607,227699999.0
2005-12-06 09:30:00,1.15596,1.15613,1.15592,1.15608,245399998.0
2005-12-06 09:35:00,1.1561,1.15615,1.15603,1.15612,383600002.0
2005-12-06 09:40:00,1.1561,1.15615,1.15585,1.1559,165800000.0
2005-12-06 09:45:00,1.15585,1.15598,1.15583,1.15594,191699999.0
2005-12-06 09:50:00,1.15585,1.1561,1.15581,1.15586,360399999.0
2005-12-06 09:55:00,1.1559,1.15615,1.15585,1.15612,265600003.0
2005-12-06 10:00:00,1.15605,1.15632,1.15605,1.15605,370900001.0
2005-12-06 10:05:00,1.15607,1.15625,1.156,1.15623,290700000.0
2005-12-06 10:10:00,1.15616,1.15646,1.1561,1.15632,347400001.0
2005-12-06 10:15:00,1.1564,1.15658,1.15625,1.15636,591300004.0
2005-12-06 10:20:00,1.15637,1.15675,1.15615,1.15675,461200002.0
2005-12-06 10:25:00,1.15678,1.15685,1.15666,1.15678,488000007.0
2005-12-06 10:30:00,1.15678,1.15707,1.15607,1.15618,523599999.0
2005-12-06 10:35:00,1.15611,1.15666,1.15605,1.15664,702500000.0
2005-12-06 10:40:00,1.15643,1.15659,1.15629,1.15659,359800002.0
2005-12-06 10:45:00,1.15665,1.1569,1.15646,1.1569,600399993.0
2005-12-06 10:50:00,1.15693,1.15725,1.15686,1.15725,386600003.0
2005-12-06 10:55:00,1.15717,1.15719,1.15702,1.15718,364600000.0
2005-12-06 11:00:00,1.15712,1.15727,1.15691,1.15693,311900002.0
2005-12-06 11:05:00,1.15689,1.1573,1.15689,1.15712,451800000.0
2005-12-06 11:10:00,1.15711,1.15711,1.15608,1.15625,594599999.0
2005-12-06 11:15:00,1.15628,1.15664,1.15598,1.15598,453800003.0
2005-12-06 11:20:00,1.15596,1.15596,1.15499,1.15552,549299997.0
2005-12-06 11:25:00,1.15555,1.15565,1.15502,1.15503,531100003.0
2005-12-06 11:30:00,1.15508,1.1552,1.15488,1.15498,459600002.0
2005-12-06 11:35:00,1.15499,1.15505,1.15488,1.15502,393900000.0
2005-12-06 11:40:00,1.155,1.15526,1.15467,1.15467,366300005.0
2005-12-06 11:45:00,1.15473,1.15478,1.15452,1.15471,331500004.0
2005-12-06 11:50:00,1.1548,1.15491,1.15465,1.15468,527300002.0
2005-12-06 11:55:00,1.15482,1.15542,1.15482,1.15499,625000009.0
2005-12-06 12:00:00,1.15505,1.15505,1.15445,1.15476,221500000.0
2005-12-06 12:05:00,1.15478,1.1548,1.15345,1.15345,452200001.0
2005-12-06 12:10:00,1.15342,1.15375,1.15337,1.1536,447600001.0
2005-12-06 12:15:00,1.15373,1.15397,1.15363,1.15382,393600003.0
2005-12-06 12:20:00,1.15378,1.15461,1.15365,1.15461,541799999.0
2005-12-06 12:25:00,1.15487,1.15503,1.1545,1.15466,636500005.0
2005-12-06 12:30:00,1.15474,1.15475,1.15444,1.15453,431289998.0
2005-12-06 12:35:00,1.1547,1.15473,1.15393,1.15399,464200003.0
2005-12-06 12:40:00,1.15403,1.15462,1.15378,1.15417,435200001.0
2005-12-06 12:45:00,1.15412,1.15486,1.15397,1.15482,369600002.0
2005-12-06 12:50:00,1.15478,1.15508,1.15413,1.15452,320200002.0
2005-12-06 12:55:00,1.15455,1.15478,1.15454,1.15471,493099998.0
2005-12-06 13:00:00,1.15459,1.15498,1.15436,1.15489,400399999.0
2005-12-06 13:05:00,1.15488,1.15495,1.15399,1.1541,448999998.0
2005-12-06 13:10:00,1.15407,1.15428,1.15389,1.15397,233599998.0
2005-12-06 13:15:00,1.1539,1.1543,1.1539,1.15413,344800005.0
2005-12-06 13:20:00,1.15406,1.15438,1.15382,1.15417,356000002.0
2005-12-06 13:25:00,1.15423,1.1544,1.1542,1.15425,416699996.0
2005-12-06 13:30:00,1.15432,1.15447,1.15422,1.1543,444000000.0
2005-12-06 13:35:00,1.15429,1.15432,1.1534,1.15375,542200008.0
2005-12-06 13:40:00,1.15386,1.15438,1.15378,1.15432,549400000.0
2005-12-06 13:45:00,1.15452,1.15487,1.15399,1.15422,444899996.0
2005-12-06 13:50:00,1.15418,1.15418,1.15375,1.1538,300099997.0
2005-12-06 13:55:00,1.15378,1.15395,1.15338,1.15387,455100000.0
2005-12-06 14:00:00,1.15366,1.15366,1.15329,1.15334,283600007.0
2005-12-06 14:05:00,1.15328,1.15356,1.15321,1.15335,282000001.0
2005-12-06 14:10:00,1.15345,1.15357,1.15332,1.15345,450099996.0
2005-12-06 14:15:00,1.15348,1.1545,1.15348,1.15413,279500003.0
2005-12-06 14:20:00,1.1541,1.15415,1.15372,1.15387,321300001.0
2005-12-06 14:25:00,1.15389,1.15417,1.15389,1.1541,323299999.0
2005-12-06 14:30:00,1.15414,1.15442,1.15414,1.15423,381699997.0
2005-12-06 14:35:00,1.15418,1.15437,1.15411,1.1542,432100003.0
2005-12-06 14:40:00,1.15418,1.15442,1.15418,1.15426,243500000.0
2005-12-06 14:45:00,1.15431,1.15431,1.1533,1.15375,390200004.0
2005-12-06 14:50:00,1.15387,1.15402,1.15373,1.15383,507200002.0
2005-12-06 14:55:00,1.15396,1.15436,1.1539,1.15421,458400002.0
2005-12-06 15:00:00,1.1542,1.15442,1.15413,1.15428,471100001.0
2005-12-06 15:05:00,1.15432,1.15439,1.15415,1.15437,352300005.0
2005-12-06 15:10:00,1.15428,1.15452,1.15423,1.15435,470600001.0
2005-12-06 15:15:00,1.15451,1.15453,1.15408,1.15414,230000001.0
2005-12-06 15:20:00,1.1541,1.15476,1.15404,1.15445,389299997.0
2005-12-06 15:25:00,1.15433,1.15476,1.1542,1.1543,409299998.0
2005-12-06 15:30:00,1.15418,1.15441,1.15405,1.1541,396100000.0
2005-12-06 15:35:00,1.1541,1.15477,1.15396,1.15477,499200002.0
2005-12-06 15:40:00,1.1549,1.1551,1.15414,1.15457,501999998.0
2005-12-06 15:45:00,1.15457,1.15561,1.15457,1.15555,327000000.0
2005-12-06 15:50:00,1.15559,1.15566,1.15496,1.15513,367000003.0
2005-12-06 15:55:00,1.1551,1.15524,1.15433,1.15436,578300006.0
2005-12-06 16:00:00,1.1543,1.15647,1.15427,1.15577,485300002.0
2005-12-06 16:05:00,1.15568,1.15703,1.15552,1.15664,465900002.0
2005-12-06 16:10:00,1.15646,1.15646,1.15534,1.15554,411400003.0
2005-12-06 16:15:00,1.15582,1.15734,1.15582,1.15734,669700004.0
2005-12-06 16:20:00,1.15735,1.15756,1.15718,1.15727,636899997.0
2005-12-06 16:25:00,1.15726,1.15878,1.15712,1.15841,297300004.0
2005-12-06 16:30:00,1.15846,1.15846,1.15715,1.15716,430899994.0
2005-12-06 16:35:00,1.15724,1.15874,1.15717,1.15867,667500003.0
2005-12-06 16:40:00,1.15864,1.15881,1.15809,1.15845,299800005.0
2005-12-06 16:45:00,1.15848,1.15879,1.15848,1.15876,493600001.0
2005-12-06 16:50:00,1.15867,1.15869,1.15841,1.1586,491200003.0
2005-12-06 16:55:00,1.1586,1.1586,1.15759,1.15772,415600001.0
2005-12-06 17:00:00,1.15758,1.15758,1.15653,1.15654,566099997.0
2005-12-06 17:05:00,1.15665,1.15773,1.15665,1.15773,520499994.0
2005-12-06 17:10:00,1.15782,1.15835,1.1577,1.1577,356200000.0
2005-12-06 17:15:00,1.15739,1.15753,1.15705,1.1571,408600001.0
2005-12-06 17:20:00,1.15695,1.15753,1.15693,1.1574,346799999.0
2005-12-06 17:25:00,1.15727,1.15739,1.15717,1.15717,381000000.0
2005-12-06 17:30:00,1.15717,1.15777,1.15703,1.15769,558200005.0
2005-12-06 17:35:00,1.15775,1.15798,1.15725,1.15749,413099997.0
2005-12-06 17:40:00,1.15757,1.15785,1.15725,1.15785,379900002.0
2005-12-06 17:45:00,1.1578,1.1578,1.15747,1.15747,281799996.0
2005-12-06 17:50:00,1.15742,1.15744,1.15702,1.15719,707500001.0
2005-12-06 17:55:00,1.15709,1.15709,1.1562,1.15624,394700000.0
2005-12-06 18:00:00,1.15625,1.15645,1.15596,1.15596,2979899990.0
2005-12-06 18:05:00,1.15597,1.15608,1.15551,1.15551,4552190004.0
2005-12-06 18:10:00,1.15563,1.15589,1.15559,1.1557,2687299998.0
2005-12-06 18:15:00,1.1556,1.15598,1.15536,1.15575,2889300009.0
2005-12-06 18:20:00,1.15578,1.15582,1.15557,1.15562,1959990007.0
2005-12-06 18:25:00,1.15557,1.15575,1.15529,1.15559,2898800000.0
2005-12-06 18:30:00,1.15558,1.15608,1.15551,1.15605,2600300000.0
2005-12-06 18:35:00,1.15609,1.15619,1.15589,1.15598,1385800004.0
2005-12-06 18:40:00,1.15602,1.15619,1.15588,1.15602,2398200004.0
2005-12-06 18:45:00,1.15608,1.15634,1.15586,1.15596,891800003.0
2005-12-06 18:50:00,1.15591,1.15611,1.15563,1.15573,1282100002.0
2005-12-06 18:55:00,1.15574,1.15616,1.1555,1.156,1715190007.0
2005-12-06 19:00:00,1.15605,1.15615,1.15553,1.15564,1332800002.0
2005-12-06 19:05:00,1.15576,1.1564,1.15572,1.1564,1878890011.0
2005-12-06 19:10:00,1.15648,1.15669,1.15626,1.15662,1102000002.0
2005-12-06 19:15:00,1.15658,1.15659,1.15594,1.15624,1561600003.0
2005-12-06 19:20:00,1.15628,1.15647,1.15595,1.15595,738199994.0
2005-12-06 19:25:00,1.15587,1.1559,1.15534,1.15542,880899997.0
2005-12-06 19:30:00,1.15542,1.15554,1.15527,1.15551,654999999.0
2005-12-06 19:35:00,1.15561,1.15578,1.1554,1.15542,1476000013.0
2005-12-06 19:40:00,1.15547,1.1558,1.15542,1.15567,769899999.0
2005-12-06 19:45:00,1.1557,1.1557,1.1554,1.15559,582900001.0
2005-12-06 19:50:00,1.15556,1.15567,1.15546,1.1556,394999999.0
2005-12-06 19:55:00,1.15566,1.15584,1.15553,1.15573,777200004.0
2005-12-06 20:00:00,1.15582,1.15609,1.15574,1.15605,784399994.0
2005-12-06 20:05:00,1.15608,1.15614,1.15589,1.15602,988799992.0
2005-12-06 20:10:00,1.15607,1.15666,1.15607,1.15643,1429400005.0
2005-12-06 20:15:00,1.15642,1.15647,1.15625,1.15643,1949399994.0
2005-12-06 20:20:00,1.15643,1.15672,1.15625,1.15626,2137500004.0
2005-12-06 20:25:00,1.15625,1.15668,1.15602,1.15645,1353800001.0
2005-12-06 20:30:00,1.15643,1.15709,1.15643,1.15709,1312999998.0
2005-12-06 20:35:00,1.15715,1.15725,1.15702,1.15725,1607600003.0
2005-12-06 20:40:00,1.1572,1.1572,1.15668,1.15675,1706100005.0
2005-12-06 20:45:00,1.15673,1.15678,1.15649,1.15664,1256299997.0
2005-12-06 20:50:00,1.1566,1.1567,1.1565,1.15655,1035000007.0
2005-12-06 20:55:00,1.15663,1.15664,1.15647,1.15655,1519900004.0
2005-12-06 21:00:00,1.15655,1.15682,1.15645,1.15675,2761500009.0
2005-12-06 21:05:00,1.15673,1.15678,1.1563,1.15655,1674700006.0
2005-12-06 21:10:00,1.15655,1.1566,1.15641,1.15657,1610299996.0
2005-12-06 21:15:00,1.15653,1.15662,1.15642,1.15645,544900001.0
2005-12-06 21:20:00,1.15645,1.15651,1.15632,1.15632,225400003.0
2005-12-06 21:25:00,1.1564,1.15658,1.1564,1.15654,649600006.0
2005-12-06 21:30:00,1.15659,1.15668,1.15643,1.15662,570899997.0
2005-12-06 21:35:00,1.15656,1.15662,1.15645,1.1565,813300002.0
2005-12-06 21:40:00,1.15648,1.1565,1.15634,1.1565,762400001.0
2005-12-06 21:45:00,1.1565,1.15655,1.15639,1.15648,825300003.0
2005-12-06 21:50:00,1.15647,1.15658,1.15637,1.15645,756199991.0
2005-12-06 21:55:00,1.1565,1.15655,1.15627,1.15637,328900000.0
2005-12-06 22:00:00,1.15637,1.15653,1.15613,1.1564,983299994.0
2005-12-06 22:05:00,1.15635,1.1564,1.15601,1.15634,646000005.0
2005-12-06 22:10:00,1.1564,1.15664,1.15635,1.15654,354199999.0
2005-12-06 22:15:00,1.15661,1.15665,1.15633,1.1564,523199996.0
2005-12-06 22:20:00,1.15648,1.15709,1.15648,1.15682,497100000.0
2005-12-06 22:25:00,1.15683,1.15732,1.15677,1.15694,773100004.0
2005-12-06 22:30:00,1.15695,1.15718,1.1569,1.15709,628200001.0
2005-12-06 22:35:00,1.15713,1.15713,1.1569,1.15695,595700003.0
2005-12-06 22:40:00,1.15708,1.15715,1.157,1.15705,633799996.0
2005-12-06 22:45:00,1.15705,1.15717,1.157,1.15705,360400003.0
2005-12-06 22:50:00,1.1571,1.15715,1.157,1.15705,429400002.0
2005-12-06 22:55:00,1.15708,1.15711,1.1567,1.15677,735000008.0
2005-12-06 23:00:00,1.15673,1.15709,1.15673,1.157,285300003.0
2005-12-06 23:05:00,1.15698,1.15699,1.15677,1.15693,470499996.0
2005-12-06 23:10:00,1.1569,1.15692,1.15669,1.15672,309900000.0
2005-12-06 23:15:00,1.15678,1.15692,1.15663,1.1569,379100001.0
2005-12-06 23:20:00,1.15685,1.157,1.15685,1.1569,228099998.0
2005-12-06 23:25:00,1.15702,1.15727,1.15692,1.15715,491600000.0
2005-12-06 23:30:00,1.1572,1.15731,1.15711,1.15725,454100003.0
2005-12-06 23:35:00,1.1571,1.15727,1.15709,1.1572,300100000.0
2005-12-06 23:40:00,1.15715,1.15725,1.15706,1.15717,368100005.0
2005-12-06 23:45:00,1.15728,1.15728,1.15694,1.15705,522099996.0
2005-12-06 23:50:00,1.15713,1.15748,1.15698,1.15718,374400005.0
2005-12-06 23:55:00,1.15713,1.15724,1.15703,1.15718,292500005.0
2005-12-07 00:00:00,1.15725,1.15725,1.15629,1.15653,465300002.0
2005-12-07 00:05:00,1.15643,1.15665,1.15619,1.15643,610300002.0
2005-12-07 00:10:00,1.1564,1.15699,1.15629,1.15659,494199997.0
2005-12-07 00:15:00,1.15656,1.15704,1.15656,1.15695,488500006.0
2005-12-07 00:20:00,1.15702,1.15704,1.15644,1.15669,494699999.0
2005-12-07 00:25:00,1.1566,1.15696,1.15647,1.15688,544100004.0
2005-12-07 00:30:00,1.15688,1.15723,1.15654,1.15709,479699999.0
2005-12-07 00:35:00,1.15702,1.15705,1.15692,1.15693,292799996.0
2005-12-07 00:40:00,1.15697,1.15724,1.15695,1.157,319100004.0
2005-12-07 00:45:00,1.157,1.15716,1.15692,1.15713,233700000.0
2005-12-07 00:50:00,1.15725,1.15735,1.15718,1.15732,428600001.0
2005-12-07 00:55:00,1.15711,1.15725,1.15711,1.1572,372299995.0
2005-12-07 01:00:00,1.1572,1.15728,1.15713,1.1572,382700002.0
2005-12-07 01:05:00,1.15725,1.15725,1.15705,1.15725,345600002.0
2005-12-07 01:10:00,1.15722,1.15722,1.15705,1.15705,107500004.0
2005-12-07 01:15:00,1.1571,1.15725,1.15705,1.1572,270199999.0
2005-12-07 01:20:00,1.1571,1.15714,1.15705,1.15708,141599999.0
2005-12-07 01:25:00,1.1572,1.1573,1.15713,1.1572,376299998.0
2005-12-07 01:30:00,1.15717,1.15735,1.15717,1.15725,101200001.0
2005-12-07 01:35:00,1.15731,1.15732,1.15713,1.15732,195600000.0
2005-12-07 01:40:00,1.1572,1.15738,1.1572,1.1573,156100001.0
2005-12-07 01:45:00,1.15723,1.15723,1.15663,1.1567,182400002.0
2005-12-07 01:50:00,1.15678,1.15705,1.15678,1.157,160800000.0
2005-12-07 01:55:00,1.15689,1.15699,1.15664,1.15686,290599998.0
2005-12-07 02:00:00,1.15683,1.1569,1.1566,1.15667,338399998.0
2005-12-07 02:05:00,1.15675,1.157,1.1566,1.15695,400500005.0
2005-12-07 02:10:00,1.15698,1.1572,1.15695,1.1572,225600007.0
2005-12-07 02:15:00,1.15725,1.15725,1.1569,1.157,242900001.0
2005-12-07 02:20:00,1.15695,1.15718,1.1569,1.15718,438300002.0
2005-12-07 02:25:00,1.15725,1.15738,1.15725,1.1573,242999997.0
2005-12-07 02:30:00,1.15735,1.15748,1.15718,1.15721,408999995.0
2005-12-07 02:35:00,1.15716,1.15738,1.1571,1.15738,393000001.0
2005-12-07 02:40:00,1.15725,1.1574,1.15702,1.1572,260100001.0
2005-12-07 02:45:00,1.15715,1.15716,1.15705,1.1571,212400002.0
2005-12-07 02:50:00,1.15708,1.15757,1.15705,1.15738,287100001.0
2005-12-07 02:55:00,1.15749,1.15765,1.15743,1.15765,328900002.0
2005-12-07 03:00:00,1.1576,1.1578,1.1575,1.15753,372900002.0
2005-12-07 03:05:00,1.15755,1.15811,1.15755,1.158,394100000.0
2005-12-07 03:10:00,1.15797,1.15827,1.15797,1.15811,301099998.0
2005-12-07 03:15:00,1.15815,1.15829,1.15812,1.1582,319400000.0
2005-12-07 03:20:00,1.15825,1.15825,1.15802,1.1581,278999995.0
2005-12-07 03:25:00,1.1581,1.15815,1.15793,1.15793,616290005.0
2005-12-07 03:30:00,1.15803,1.15827,1.15798,1.15827,204699998.0
2005-12-07 03:35:00,1.15825,1.15825,1.15813,1.1582,203600000.0
2005-12-07 03:40:00,1.15815,1.15825,1.15805,1.15813,189600001.0
2005-12-07 03:45:00,1.15814,1.15818,1.15805,1.15805,375300000.0
2005-12-07 03:50:00,1.15805,1.15815,1.15805,1.1581,178300005.0
2005-12-07 03:55:00,1.1581,1.15825,1.15802,1.15825,187600000.0
2005-12-07 04:00:00,1.15814,1.15831,1.15812,1.15815,190700001.0
2005-12-07 04:05:00,1.1582,1.15825,1.15813,1.15823,258899999.0
2005-12-07 04:10:00,1.1582,1.15825,1.1581,1.15815,401800000.0
2005-12-07 04:15:00,1.15815,1.1582,1.1579,1.1579,139400001.0
2005-12-07 04:20:00,1.15819,1.15824,1.15807,1.15822,371399999.0
2005-12-07 04:25:00,1.15826,1.1584,1.15815,1.15826,259600001.0
2005-12-07 04:30:00,1.15835,1.15835,1.1582,1.1583,426900007.0
2005-12-07 04:35:00,1.15832,1.15835,1.15827,1.1583,222700001.0
2005-12-07 04:40:00,1.15828,1.15835,1.1582,1.1583,282600001.0
2005-12-07 04:45:00,1.15825,1.15835,1.15823,1.15825,273299999.0
2005-12-07 04:50:00,1.15825,1.15835,1.1582,1.1583,316299998.0
2005-12-07 04:55:00,1.15825,1.15836,1.15813,1.15827,358399994.0
2005-12-07 05:00:00,1.1583,1.15838,1.1582,1.15824,384600004.0
2005-12-07 05:05:00,1.1582,1.15828,1.15813,1.15813,301800003.0
2005-12-07 05:10:00,1.15815,1.15833,1.15812,1.1583,517200006.0
2005-12-07 05:15:00,1.15825,1.15838,1.15822,1.15822,521900004.0
2005-12-07 05:20:00,1.15836,1.15836,1.15817,1.15832,276400000.0
2005-12-07 05:25:00,1.15824,1.15842,1.15821,1.15838,342599999.0
2005-12-07 05:30:00,1.15832,1.15849,1.15832,1.15832,330700002.0
2005-12-07 05:35:00,1.1584,1.15855,1.15838,1.15855,287099998.0
2005-12-07 05:40:00,1.15848,1.15858,1.15841,1.15852,441899997.0
2005-12-07 05:45:00,1.1584,1.15855,1.15833,1.15843,262699997.0
2005-12-07 05:50:00,1.15835,1.15845,1.15829,1.1583,409299999.0
2005-12-07 05:55:00,1.1583,1.15832,1.15815,1.15821,353000004.0
2005-12-07 06:00:00,1.15828,1.15835,1.15805,1.15805,378299999.0
2005-12-07 06:05:00,1.15815,1.15834,1.15802,1.15826,374800002.0
2005-12-07 06:10:00,1.15843,1.15851,1.15826,1.15832,355890001.0
2005-12-07 06:15:00,1.1583,1.15837,1.15823,1.1583,383600002.0
2005-12-07 06:20:00,1.15827,1.15838,1.1582,1.15838,382399999.0
2005-12-07 06:25:00,1.15835,1.15855,1.1582,1.15843,251300001.0
2005-12-07 06:30:00,1.15842,1.15845,1.15823,1.15823,224399998.0
2005-12-07 06:35:00,1.15815,1.15838,1.15812,1.1583,417099999.0
2005-12-07 06:40:00,1.15837,1.15845,1.1583,1.15835,380500003.0
2005-12-07 06:45:00,1.1584,1.15849,1.15835,1.15845,501199999.0
2005-12-07 06:50:00,1.1585,1.15865,1.15824,1.1586,259800000.0
2005-12-07 06:55:00,1.15865,1.15865,1.1585,1.1586,328000002.0
2005-12-07 07:00:00,1.15855,1.15865,1.1585,1.1586,449500000.0
2005-12-07 07:05:00,1.15853,1.15865,1.15825,1.15825,220000000.0
2005-12-07 07:10:00,1.15838,1.15865,1.15838,1.15854,351199999.0
2005-12-07 07:15:00,1.15854,1.15865,1.1585,1.1586,245900003.0
2005-12-07 07:20:00,1.15855,1.15865,1.15846,1.15855,332700003.0
2005-12-07 07:25:00,1.1586,1.15865,1.15842,1.1585,401700004.0
2005-12-07 07:30:00,1.1584,1.15845,1.1583,1.1584,413400002.0
2005-12-07 07:35:00,1.15835,1.15855,1.15835,1.15847,327299999.0
2005-12-07 07:40:00,1.15843,1.1585,1.15825,1.1585,200799999.0
2005-12-07 07:45:00,1.15845,1.15875,1.15845,1.1587,275600001.0
2005-12-07 07:50:00,1.15875,1.15875,1.15865,1.15865,325400000.0
2005-12-07 07:55:00,1.1587,1.15877,1.15825,1.15825,287300000.0
2005-12-07 08:00:00,1.15815,1.15835,1.15815,1.15835,323699999.0
2005-12-07 08:05:00,1.15833,1.15847,1.15833,1.15833,363500003.0
2005-12-07 08:10:00,1.1584,1.15841,1.15804,1.15811,378300001.0
2005-12-07 08:15:00,1.1581,1.15826,1.15805,1.15815,197600002.0
2005-12-07 08:20:00,1.1581,1.15816,1.15805,1.1581,382900001.0
2005-12-07 08:25:00,1.1581,1.1582,1.158,1.1581,135300001.0
2005-12-07 08:30:00,1.15813,1.15843,1.15813,1.15843,356400005.0
2005-12-07 08:35:00,1.15845,1.15845,1.15815,1.15815,262000001.0
2005-12-07 08:40:00,1.1581,1.15842,1.15801,1.15837,447700000.0
2005-12-07 08:45:00,1.15839,1.1584,1.15802,1.15815,135800003.0
2005-12-07 08:50:00,1.15805,1.15815,1.15798,1.15806,359599999.0
2005-12-07 08:55:00,1.15801,1.1581,1.15792,1.158,624799995.0
2005-12-07 09:00:00,1.15802,1.15805,1.15792,1.158,288799996.0
2005-12-07 09:05:00,1.15803,1.1586,1.15802,1.1586,317699995.0
2005-12-07 09:10:00,1.15852,1.15852,1.15813,1.1582,264299995.0
2005-12-07 09:15:00,1.15812,1.15857,1.15796,1.15834,225000000.0
2005-12-07 09:20:00,1.1583,1.15878,1.15797,1.15866,284499998.0
2005-12-07 09:25:00,1.1587,1.1588,1.15852,1.1588,186600001.0
2005-12-07 09:30:00,1.15882,1.1589,1.15874,1.15882,330500005.0
2005-12-07 09:35:00,1.15882,1.15902,1.15872,1.15884,161389999.0
2005-12-07 09:40:00,1.15884,1.15908,1.15883,1.15894,227690000.0
2005-12-07 09:45:00,1.15891,1.15897,1.15844,1.15856,429700003.0
2005-12-07 09:50:00,1.15844,1.1586,1.15835,1.15837,172100000.0
2005-12-07 09:55:00,1.1584,1.15845,1.15801,1.15825,316400001.0
2005-12-07 10:00:00,1.15805,1.15861,1.15794,1.15801,476900006.0
2005-12-07 10:05:00,1.15794,1.15822,1.15781,1.15807,477900001.0
2005-12-07 10:10:00,1.15796,1.15822,1.15793,1.15818,560799999.0
2005-12-07 10:15:00,1.15825,1.15825,1.15755,1.15765,550099999.0
2005-12-07 10:20:00,1.15768,1.15811,1.15759,1.15798,514699995.0
2005-12-07 10:25:00,1.15796,1.15815,1.15783,1.15807,542799997.0
2005-12-07 10:30:00,1.15803,1.15815,1.15732,1.15742,355799997.0
2005-12-07 10:35:00,1.15732,1.15781,1.15731,1.15751,599499997.0
2005-12-07 10:40:00,1.15742,1.15776,1.15742,1.15772,331500003.0
2005-12-07 10:45:00,1.15775,1.15911,1.15763,1.15911,552400004.0
2005-12-07 10:50:00,1.15921,1.15996,1.15921,1.15995,625300000.0
2005-12-07 10:55:00,1.15988,1.16045,1.15979,1.16032,420700009.0
2005-12-07 11:00:00,1.1602,1.16028,1.1588,1.15908,454699998.0
2005-12-07 11:05:00,1.15908,1.15936,1.15908,1.15936,541300004.0
2005-12-07 11:10:00,1.15937,1.15942,1.15909,1.15932,500500005.0
2005-12-07 11:15:00,1.15933,1.15999,1.15932,1.15992,551190006.0
2005-12-07 11:20:00,1.16,1.16005,1.15975,1.16,293399998.0
2005-12-07 11:25:00,1.16006,1.16009,1.15921,1.15942,418599999.0
2005-12-07 11:30:00,1.15952,1.1602,1.15932,1.1602,636800004.0
2005-12-07 11:35:00,1.1603,1.16035,1.16009,1.16014,432199999.0
2005-12-07 11:40:00,1.1601,1.16015,1.15987,1.16015,595199998.0
2005-12-07 11:45:00,1.16025,1.16032,1.15991,1.16027,440600003.0
2005-12-07 11:50:00,1.16033,1.16084,1.16029,1.16058,564499997.0
2005-12-07 11:55:00,1.16067,1.1608,1.16051,1.1608,424600003.0
2005-12-07 12:00:00,1.16085,1.16157,1.16075,1.16153,177700002.0
2005-12-07 12:05:00,1.16143,1.16187,1.16121,1.16172,476099999.0
2005-12-07 12:10:00,1.16162,1.16187,1.16147,1.16182,524999999.0
2005-12-07 12:15:00,1.16187,1.16263,1.16174,1.16224,365799999.0
2005-12-07 12:20:00,1.16215,1.16215,1.16175,1.16185,356000000.0
2005-12-07 12:25:00,1.16187,1.16202,1.1614,1.16148,660600000.0
2005-12-07 12:30:00,1.1616,1.16201,1.1616,1.16194,305590003.0
2005-12-07 12:35:00,1.16209,1.1621,1.16185,1.1619,359399999.0
2005-12-07 12:40:00,1.16195,1.1622,1.16182,1.16209,534399999.0
2005-12-07 12:45:00,1.1621,1.16222,1.16194,1.16194,284200003.0
2005-12-07 12:50:00,1.1619,1.16197,1.16141,1.16141,316800001.0
2005-12-07 12:55:00,1.16132,1.16143,1.16112,1.16121,470899998.0
2005-12-07 13:00:00,1.16108,1.16115,1.16095,1.16105,399399998.0
2005-12-07 13:05:00,1.16111,1.1613,1.16103,1.1613,315600006.0
2005-12-07 13:10:00,1.1612,1.1614,1.16108,1.1614,287100005.0
2005-12-07 13:15:00,1.16135,1.16145,1.16116,1.16135,232400000.0
2005-12-07 13:20:00,1.16143,1.16192,1.16127,1.16187,511100003.0
2005-12-07 13:25:00,1.1618,1.16182,1.16165,1.1617,405599999.0
2005-12-07 13:30:00,1.1618,1.16191,1.16139,1.16153,557500002.0
2005-12-07 13:35:00,1.1616,1.16165,1.16147,1.16157,348399999.0
2005-12-07 13:40:00,1.16158,1.16225,1.16155,1.16202,442000001.0
2005-12-07 13:45:00,1.16205,1.16228,1.16205,1.16228,399700003.0
2005-12-07 13:50:00,1.16238,1.16264,1.16232,1.16246,447799997.0
2005-12-07 13:55:00,1.16247,1.16272,1.16236,1.16258,273899997.0
2005-12-07 14:00:00,1.16253,1.16262,1.16223,1.1623,290500001.0
2005-12-07 14:05:00,1.16225,1.16239,1.16203,1.16223,374700001.0
2005-12-07 14:10:00,1.1624,1.1624,1.16208,1.16214,395200001.0
2005-12-07 14:15:00,1.1622,1.16242,1.16165,1.16181,515200002.0
2005-12-07 14:20:00,1.1618,1.16191,1.16148,1.16191,636099998.0
2005-12-07 14:25:00,1.16188,1.16246,1.16177,1.1621,496600006.0
2005-12-07 14:30:00,1.1621,1.16246,1.16201,1.16218,348200000.0
2005-12-07 14:35:00,1.16218,1.1624,1.16195,1.16237,308399995.0
2005-12-07 14:40:00,1.16236,1.16256,1.16227,1.16243,444200005.0
2005-12-07 14:45:00,1.16248,1.16254,1.16228,1.16234,384799992.0
2005-12-07 14:50:00,1.1624,1.16255,1.16219,1.16225,331900003.0
2005-12-07 14:55:00,1.16225,1.1624,1.16208,1.16212,366400001.0
2005-12-07 15:00:00,1.16212,1.16257,1.16199,1.1625,349000003.0
2005-12-07 15:05:00,1.1625,1.16374,1.16242,1.16342,471900000.0
2005-12-07 15:10:00,1.16349,1.16388,1.16337,1.16337,407500000.0
2005-12-07 15:15:00,1.1635,1.1636,1.1631,1.16334,505400000.0
2005-12-07 15:20:00,1.1633,1.16363,1.16303,1.16303,386500001.0
2005-12-07 15:25:00,1.16297,1.16316,1.16264,1.16269,436899998.0
2005-12-07 15:30:00,1.16268,1.16268,1.16208,1.1622,472399998.0
2005-12-07 15:35:00,1.1622,1.1622,1.16019,1.16029,377899997.0
2005-12-07 15:40:00,1.15995,1.15995,1.15898,1.15917,388499997.0
2005-12-07 15:45:00,1.15898,1.15925,1.1588,1.15916,479099999.0
2005-12-07 15:50:00,1.15929,1.15985,1.15891,1.1598,396600003.0
2005-12-07 15:55:00,1.15974,1.15974,1.15886,1.15923,455900003.0
2005-12-07 16:00:00,1.15937,1.15989,1.15937,1.15937,526500002.0
2005-12-07 16:05:00,1.15947,1.15973,1.15939,1.15967,405099999.0
2005-12-07 16:10:00,1.15977,1.15984,1.15946,1.15946,424899998.0
2005-12-07 16:15:00,1.15948,1.15966,1.15937,1.15966,362500004.0
2005-12-07 16:20:00,1.15963,1.15974,1.15947,1.15948,609199998.0
2005-12-07 16:25:00,1.15951,1.1596,1.15884,1.1589,428399993.0
2005-12-07 16:30:00,1.15881,1.15881,1.1575,1.15804,498999996.0
2005-12-07 16:35:00,1.15803,1.15824,1.15793,1.15808,565800003.0
2005-12-07 16:40:00,1.15796,1.15807,1.1571,1.15737,446400001.0
2005-12-07 16:45:00,1.15738,1.15748,1.15701,1.15725,600400003.0
2005-12-07 16:50:00,1.15717,1.15826,1.1571,1.15769,386700002.0
2005-12-07 16:55:00,1.15789,1.15865,1.15778,1.1583,436299998.0
2005-12-07 17:00:00,1.15845,1.1585,1.15779,1.15807,447700002.0
2005-12-07 17:05:00,1.15827,1.15849,1.15817,1.15836,275800000.0
2005-12-07 17:10:00,1.15835,1.15851,1.15831,1.15848,285700001.0
2005-12-07 17:15:00,1.15848,1.15848,1.15774,1.15808,383700002.0
2005-12-07 17:20:00,1.15805,1.15832,1.1579,1.15801,730900005.0
2005-12-07 17:25:00,1.15805,1.15813,1.15767,1.1577,291400003.0
2005-12-07 17:30:00,1.15773,1.15815,1.15773,1.1581,486600006.0
2005-12-07 17:35:00,1.15799,1.15811,1.15787,1.15793,350600002.0
2005-12-07 17:40:00,1.15793,1.15845,1.15783,1.15841,294400001.0
2005-12-07 17:45:00,1.15828,1.15831,1.15802,1.15802,236700000.0
2005-12-07 17:50:00,1.15792,1.15796,1.15749,1.15757,366100001.0
2005-12-07 17:55:00,1.15752,1.1584,1.15751,1.15837,408599996.0
2005-12-07 18:00:00,1.15836,1.15859,1.15821,1.15853,3144200000.0
2005-12-07 18:05:00,1.15856,1.15865,1.15841,1.15842,4532199999.0
2005-12-07 18:10:00,1.1585,1.15856,1.15828,1.15843,2123900003.0
2005-12-07 18:15:00,1.15833,1.15844,1.15803,1.15803,2861900004.0
2005-12-07 18:20:00,1.15799,1.15847,1.15758,1.15835,1780190003.0
2005-12-07 18:25:00,1.15831,1.15835,1.15803,1.15825,2693690007.0
2005-12-07 18:30:00,1.15832,1.15863,1.15827,1.15857,2683400020.0
2005-12-07 18:35:00,1.15858,1.15866,1.15824,1.1583,1328599992.0
2005-12-07 18:40:00,1.1583,1.1584,1.15796,1.15807,2509599998.0
2005-12-07 18:45:00,1.15811,1.15815,1.15793,1.158,1122099997.0
2005-12-07 18:50:00,1.15801,1.15834,1.15796,1.15815,1083900010.0
2005-12-07 18:55:00,1.15815,1.15823,1.15803,1.15803,1769500013.0
2005-12-07 19:00:00,1.15802,1.15813,1.15777,1.15794,1154000006.0
2005-12-07 19:05:00,1.15798,1.15827,1.15794,1.15795,1961100000.0
2005-12-07 19:10:00,1.15803,1.15849,1.158,1.15837,1282799994.0
2005-12-07 19:15:00,1.15834,1.15869,1.15834,1.15854,1658000011.0
2005-12-07 19:20:00,1.15853,1.15857,1.1579,1.15816,603899999.0
2005-12-07 19:25:00,1.15825,1.15831,1.15735,1.15771,799300002.0
2005-12-07 19:30:00,1.15778,1.15788,1.1573,1.15735,737399997.0
2005-12-07 19:35:00,1.15744,1.15775,1.15732,1.15761,1151000004.0
2005-12-07 19:40:00,1.15763,1.1579,1.15747,1.15787,785900003.0
2005-12-07 19:45:00,1.1579,1.15796,1.15774,1.1579,423300002.0
2005-12-07 19:50:00,1.15788,1.1579,1.1577,1.1577,352800001.0
2005-12-07 19:55:00,1.15778,1.15778,1.1574,1.15765,803800004.0
2005-12-07 20:00:00,1.1577,1.15778,1.15748,1.15758,902499996.0
2005-12-07 20:05:00,1.15758,1.15769,1.15749,1.15769,932899998.0
2005-12-07 20:10:00,1.15767,1.15767,1.1573,1.1575,1148100006.0
2005-12-07 20:15:00,1.15752,1.15752,1.15717,1.15731,1744400000.0
2005-12-07 20:20:00,1.15732,1.15738,1.15687,1.15687,1659699996.0
2005-12-07 20:25:00,1.15689,1.1571,1.15676,1.15687,1730500008.0
2005-12-07 20:30:00,1.15683,1.157,1.15682,1.15693,1390200004.0
2005-12-07 20:35:00,1.15698,1.15706,1.15681,1.15703,1639700001.0
2005-12-07 20:40:00,1.15709,1.15738,1.15702,1.15733,1500399999.0
2005-12-07 20:45:00,1.15728,1.15732,1.15697,1.15717,1117599998.0
2005-12-07 20:50:00,1.15712,1.15735,1.15712,1.15725,1220100001.0
2005-12-07 20:55:00,1.15732,1.15739,1.15695,1.15705,1855900006.0
2005-12-07 21:00:00,1.15705,1.15708,1.15672,1.15685,3061900004.0
2005-12-07 21:05:00,1.15682,1.15683,1.1562,1.15647,1753999998.0
2005-12-07 21:10:00,1.15645,1.1567,1.15635,1.15667,2020400012.0
2005-12-07 21:15:00,1.15665,1.1571,1.15665,1.15705,429200001.0
2005-12-07 21:20:00,1.15705,1.15705,1.15682,1.15682,271999999.0
2005-12-07 21:25:00,1.15688,1.15745,1.15686,1.15727,717700004.0
2005-12-07 21:30:00,1.15746,1.15803,1.15746,1.1579,798399996.0
2005-12-07 21:35:00,1.15788,1.15813,1.15775,1.1578,601000000.0
2005-12-07 21:40:00,1.15778,1.1579,1.15767,1.1579,670790004.0
2005-12-07 21:45:00,1.1579,1.15813,1.1579,1.15807,780399997.0
2005-12-07 21:50:00,1.15803,1.15804,1.15742,1.15747,752600004.0
2005-12-07 21:55:00,1.1575,1.15764,1.15741,1.15757,391700006.0
2005-12-07 22:00:00,1.15765,1.15868,1.15765,1.15868,1155200007.0
2005-12-07 22:05:00,1.15868,1.15889,1.15848,1.15889,688400004.0
2005-12-07 22:10:00,1.15897,1.15899,1.15857,1.15873,437100000.0
2005-12-07 22:15:00,1.15875,1.15875,1.15833,1.15833,539100002.0
2005-12-07 22:20:00,1.1583,1.15835,1.15806,1.15818,668299999.0
2005-12-07 22:25:00,1.15818,1.15818,1.15795,1.15805,611700001.0
2005-12-07 22:30:00,1.15803,1.15816,1.1579,1.15802,677099996.0
2005-12-07 22:35:00,1.15807,1.15851,1.158,1.15825,548200001.0
2005-12-07 22:40:00,1.15831,1.15846,1.15816,1.15823,705600004.0
2005-12-07 22:45:00,1.15821,1.15848,1.15815,1.15837,481000006.0
2005-12-07 22:50:00,1.15843,1.15905,1.15843,1.15877,441200002.0
2005-12-07 22:55:00,1.15883,1.159,1.15839,1.15847,634000005.0
2005-12-07 23:00:00,1.15836,1.15861,1.15834,1.15842,386699999.0
2005-12-07 23:05:00,1.15843,1.15868,1.15839,1.15855,457799995.0
2005-12-07 23:10:00,1.15853,1.15858,1.15843,1.15858,451000002.0
2005-12-07 23:15:00,1.15868,1.15868,1.15846,1.1585,311799996.0
2005-12-07 23:20:00,1.15853,1.15859,1.15832,1.15843,156699999.0
2005-12-07 23:25:00,1.15852,1.15865,1.15843,1.15863,396400000.0
2005-12-07 23:30:00,1.1586,1.15865,1.15831,1.15838,307599997.0
2005-12-07 23:35:00,1.15821,1.15855,1.15821,1.15855,296100001.0
2005-12-07 23:40:00,1.15857,1.15865,1.15838,1.15838,470699998.0
2005-12-07 23:45:00,1.15851,1.15857,1.15833,1.15835,277800000.0
2005-12-07 23:50:00,1.15848,1.15907,1.15838,1.15907,433400005.0
2005-12-07 23:55:00,1.15914,1.15973,1.15913,1.15948,267600004.0
2005-12-08 00:00:00,1.15955,1.15955,1.15879,1.15913,517400003.0
2005-12-08 00:05:00,1.1592,1.15946,1.15875,1.15931,672900009.0
2005-12-08 00:10:00,1.15898,1.15951,1.15891,1.1594,516799997.0
2005-12-08 00:15:00,1.15952,1.15962,1.15921,1.1594,373900003.0
2005-12-08 00:20:00,1.15947,1.15988,1.15933,1.15943,754300005.0
2005-12-08 00:25:00,1.15937,1.15985,1.15937,1.15952,578800004.0
2005-12-08 00:30:00,1.15967,1.15985,1.15925,1.15966,433400005.0
2005-12-08 00:35:00,1.15958,1.15967,1.15946,1.15952,285800000.0
2005-12-08 00:40:00,1.15957,1.15965,1.15955,1.1596,400600003.0
2005-12-08 00:45:00,1.1596,1.15971,1.15952,1.15965,576200006.0
2005-12-08 00:50:00,1.15975,1.15975,1.15941,1.15951,509900004.0
2005-12-08 00:55:00,1.1595,1.15955,1.15942,1.1595,398599996.0
2005-12-08 01:00:00,1.1595,1.15958,1.15943,1.1595,436599999.0
2005-12-08 01:05:00,1.15955,1.15955,1.15935,1.15955,281400004.0
2005-12-08 01:10:00,1.15952,1.1596,1.15952,1.15955,111900002.0
2005-12-08 01:15:00,1.15967,1.15998,1.15967,1.1597,224600003.0
2005-12-08 01:20:00,1.15962,1.16,1.15962,1.15992,206100001.0
2005-12-08 01:25:00,1.16,1.16005,1.15992,1.16,164299999.0
2005-12-08 01:30:00,1.15985,1.15985,1.15975,1.15975,182899996.0
2005-12-08 01:35:00,1.15985,1.15985,1.15972,1.15985,374000006.0
2005-12-08 01:40:00,1.1597,1.15985,1.15945,1.1595,216200002.0
2005-12-08 01:45:00,1.1595,1.15955,1.15945,1.1595,162900000.0
2005-12-08 01:50:00,1.15954,1.15985,1.15954,1.1598,220600000.0
2005-12-08 01:55:00,1.1597,1.15985,1.15916,1.15935,264599999.0
2005-12-08 02:00:00,1.15929,1.1594,1.15909,1.15909,550199998.0
2005-12-08 02:05:00,1.15907,1.15907,1.1582,1.15835,383000001.0
2005-12-08 02:10:00,1.15838,1.15854,1.15838,1.1585,220500002.0
2005-12-08 02:15:00,1.15855,1.15867,1.15845,1.15867,403200004.0
2005-12-08 02:20:00,1.15865,1.15878,1.1586,1.15865,403899999.0
2005-12-08 02:25:00,1.15865,1.15872,1.15853,1.15869,265800001.0
2005-12-08 02:30:00,1.1587,1.1587,1.1585,1.1586,218390002.0
2005-12-08 02:35:00,1.15862,1.15862,1.15835,1.15855,267200005.0
2005-12-08 02:40:00,1.15843,1.15867,1.15842,1.15861,218200002.0
2005-12-08 02:45:00,1.15854,1.15868,1.15851,1.1586,193700002.0
2005-12-08 02:50:00,1.15858,1.15901,1.15849,1.15901,341800001.0
2005-12-08 02:55:00,1.1594,1.15997,1.1594,1.15955,505400005.0
2005-12-08 03:00:00,1.1595,1.15965,1.1594,1.15953,381500003.0
2005-12-08 03:05:00,1.15955,1.15965,1.15943,1.15956,195400001.0
2005-12-08 03:10:00,1.15952,1.15967,1.15919,1.15922,295199998.0
2005-12-08 03:15:00,1.15924,1.15986,1.15917,1.15986,260000001.0
2005-12-08 03:20:00,1.15985,1.1599,1.15969,1.15987,290600001.0
2005-12-08 03:25:00,1.15985,1.16,1.15963,1.15963,382100002.0
2005-12-08 03:30:00,1.1597,1.15978,1.1596,1.15975,158200000.0
2005-12-08 03:35:00,1.15965,1.15975,1.15963,1.1597,301399999.0
2005-12-08 03:40:00,1.15965,1.15975,1.15962,1.15963,264899998.0
2005-12-08 03:45:00,1.15968,1.15975,1.15955,1.15955,341700000.0
2005-12-08 03:50:00,1.15955,1.1597,1.15919,1.15922,192099999.0
2005-12-08 03:55:00,1.1592,1.15955,1.15912,1.15955,126200000.0
2005-12-08 04:00:00,1.15948,1.15957,1.15938,1.15938,106800000.0
2005-12-08 04:05:00,1.15944,1.1595,1.15904,1.1595,275199999.0
2005-12-08 04:10:00,1.15948,1.15959,1.15918,1.15924,398899999.0
2005-12-08 04:15:00,1.15925,1.15943,1.1591,1.1591,233899999.0
2005-12-08 04:20:00,1.15943,1.15955,1.1594,1.15945,516100006.0
2005-12-08 04:25:00,1.1595,1.15958,1.1594,1.15945,184700000.0
2005-12-08 04:30:00,1.15945,1.15955,1.1593,1.15932,424899996.0
2005-12-08 04:35:00,1.15928,1.15928,1.15888,1.15888,203400004.0
2005-12-08 04:40:00,1.15883,1.159,1.15879,1.1588,356000000.0
2005-12-08 04:45:00,1.15875,1.15911,1.15875,1.15895,381600001.0
2005-12-08 04:50:00,1.15895,1.15941,1.1589,1.15941,420800006.0
2005-12-08 04:55:00,1.15935,1.15945,1.1592,1.15943,382800005.0
2005-12-08 05:00:00,1.1595,1.15952,1.15935,1.1594,194300000.0
2005-12-08 05:05:00,1.15938,1.15938,1.15882,1.15903,498599999.0
2005-12-08 05:10:00,1.15904,1.15912,1.15892,1.1591,357200000.0
2005-12-08 05:15:00,1.15905,1.15912,1.15854,1.15876,406899999.0
2005-12-08 05:20:00,1.15891,1.15895,1.15883,1.15895,219500003.0
2005-12-08 05:25:00,1.15891,1.15891,1.15873,1.15886,276500000.0
2005-12-08 05:30:00,1.15882,1.1593,1.15882,1.15923,385399999.0
2005-12-08 05:35:00,1.1593,1.1593,1.15899,1.15925,318899997.0
2005-12-08 05:40:00,1.15917,1.15931,1.15907,1.15919,395800000.0
2005-12-08 05:45:00,1.1591,1.15929,1.15889,1.1591,448700002.0
2005-12-08 05:50:00,1.15905,1.15932,1.15884,1.15922,438599999.0
2005-12-08 05:55:00,1.1592,1.15922,1.15895,1.15895,373000001.0
2005-12-08 06:00:00,1.15898,1.15912,1.1589,1.15905,344200001.0
2005-12-08 06:05:00,1.15915,1.15915,1.15899,1.15903,366099997.0
2005-12-08 06:10:00,1.15918,1.15918,1.159,1.1591,469400002.0
2005-12-08 06:15:00,1.15909,1.15912,1.15886,1.159,361699999.0
2005-12-08 06:20:00,1.15899,1.15913,1.15898,1.15902,377900001.0
2005-12-08 06:25:00,1.15895,1.15915,1.1588,1.1591,377499999.0
2005-12-08 06:30:00,1.15912,1.15915,1.159,1.1591,305400003.0
2005-12-08 06:35:00,1.15905,1.15918,1.15903,1.1591,473700000.0
2005-12-08 06:40:00,1.1591,1.1591,1.1589,1.15902,489700002.0
2005-12-08 06:45:00,1.1591,1.15915,1.15895,1.15895,257899999.0
2005-12-08 06:50:00,1.159,1.15905,1.1587,1.159,178999998.0
2005-12-08 06:55:00,1.15905,1.1591,1.1589,1.15907,419490002.0
2005-12-08 07:00:00,1.15905,1.1591,1.1589,1.159,514400001.0
2005-12-08 07:05:00,1.15892,1.15905,1.15892,1.15895,203399999.0
2005-12-08 07:10:00,1.1589,1.15899,1.15875,1.15877,242200003.0
2005-12-08 07:15:00,1.15877,1.15895,1.15875,1.1588,322100001.0
2005-12-08 07:20:00,1.15875,1.15907,1.15875,1.15901,180399998.0
2005-12-08 07:25:00,1.1591,1.15915,1.15892,1.159,320000001.0
2005-12-08 07:30:00,1.15895,1.15905,1.15892,1.159,242400003.0
2005-12-08 07:35:00,1.15895,1.15905,1.15892,1.15897,264300001.0
2005-12-08 07:40:00,1.15895,1.15905,1.1589,1.15905,313300000.0
2005-12-08 07:45:00,1.15892,1.15915,1.15892,1.1591,302400001.0
2005-12-08 07:50:00,1.15915,1.15915,1.15895,1.15895,333300000.0
2005-12-08 07:55:00,1.159,1.15905,1.15887,1.159,393200007.0
2005-12-08 08:00:00,1.15895,1.15905,1.15895,1.15905,288599997.0
2005-12-08 08:05:00,1.159,1.15905,1.15892,1.15892,429200000.0
2005-12-08 08:10:00,1.159,1.15915,1.1589,1.1591,423200001.0
2005-12-08 08:15:00,1.15907,1.15907,1.15885,1.15903,278690000.0
2005-12-08 08:20:00,1.159,1.1594,1.159,1.1593,503900004.0
2005-12-08 08:25:00,1.15928,1.15928,1.1591,1.15918,205399998.0
2005-12-08 08:30:00,1.15923,1.15935,1.15923,1.15935,422399998.0
2005-12-08 08:35:00,1.15937,1.15937,1.15917,1.1593,270900001.0
2005-12-08 08:40:00,1.15927,1.15935,1.15919,1.15935,276399999.0
2005-12-08 08:45:00,1.1593,1.15935,1.15917,1.15935,326000001.0
2005-12-08 08:50:00,1.15925,1.15955,1.1592,1.15955,507900000.0
2005-12-08 08:55:00,1.15948,1.1595,1.15919,1.15924,597300001.0
2005-12-08 09:00:00,1.15921,1.15995,1.15921,1.15985,267899995.0
2005-12-08 09:05:00,1.15986,1.15991,1.15925,1.15935,469900004.0
2005-12-08 09:10:00,1.1593,1.15935,1.15923,1.1593,182999999.0
2005-12-08 09:15:00,1.15927,1.15935,1.15919,1.15925,290100002.0
2005-12-08 09:20:00,1.1593,1.15942,1.1592,1.15933,322200003.0
2005-12-08 09:25:00,1.15938,1.1594,1.15908,1.1594,352800000.0
2005-12-08 09:30:00,1.1594,1.15973,1.15938,1.15973,264400003.0
2005-12-08 09:35:00,1.15983,1.16079,1.15983,1.16053,447700000.0
2005-12-08 09:40:00,1.16055,1.16087,1.16034,1.1608,248299998.0
2005-12-08 09:45:00,1.16082,1.16082,1.16028,1.16035,486200003.0
2005-12-08 09:50:00,1.16035,1.16086,1.16033,1.1605,425000000.0
2005-12-08 09:55:00,1.1605,1.16082,1.16001,1.1605,537200015.0
2005-12-08 10:00:00,1.16043,1.16136,1.16035,1.16035,483500003.0
2005-12-08 10:05:00,1.16042,1.16081,1.1602,1.16035,396500000.0
2005-12-08 10:10:00,1.16032,1.16093,1.16029,1.16087,411100003.0
2005-12-08 10:15:00,1.16099,1.16108,1.16071,1.16096,649000005.0
2005-12-08 10:20:00,1.16098,1.16125,1.16085,1.16099,345400001.0
2005-12-08 10:25:00,1.161,1.16109,1.16072,1.16091,515399996.0
2005-12-08 10:30:00,1.16092,1.16107,1.15986,1.16061,343000001.0
2005-12-08 10:35:00,1.16048,1.16048,1.15984,1.1599,642200005.0
2005-12-08 10:40:00,1.15983,1.15995,1.15975,1.15982,322399998.0
2005-12-08 10:45:00,1.15974,1.15991,1.15931,1.15985,465000002.0
2005-12-08 10:50:00,1.1597,1.15992,1.15917,1.15955,433100001.0
2005-12-08 10:55:00,1.15952,1.15965,1.15944,1.1596,483599999.0
2005-12-08 11:00:00,1.15955,1.15979,1.15953,1.15962,434100003.0
2005-12-08 11:05:00,1.15956,1.15983,1.15953,1.15978,278200001.0
2005-12-08 11:10:00,1.15983,1.15992,1.15949,1.15982,647799994.0
2005-12-08 11:15:00,1.15983,1.16,1.15982,1.15985,544600005.0
2005-12-08 11:20:00,1.16002,1.16025,1.1598,1.1601,298300000.0
2005-12-08 11:25:00,1.16015,1.16015,1.16002,1.16003,527999998.0
2005-12-08 11:30:00,1.16012,1.16023,1.16005,1.1601,501900002.0
2005-12-08 11:35:00,1.1601,1.16067,1.16003,1.16055,514000001.0
2005-12-08 11:40:00,1.16046,1.16142,1.16027,1.16099,469000001.0
2005-12-08 11:45:00,1.16095,1.16106,1.16035,1.16035,558499999.0
2005-12-08 11:50:00,1.16042,1.16101,1.16019,1.16101,536400001.0
2005-12-08 11:55:00,1.16113,1.16132,1.16092,1.161,402899999.0
2005-12-08 12:00:00,1.16105,1.16105,1.16033,1.1604,291600000.0
2005-12-08 12:05:00,1.16035,1.1604,1.16,1.1601,472200002.0
2005-12-08 12:10:00,1.15995,1.16076,1.15969,1.16,485700003.0
2005-12-08 12:15:00,1.15986,1.16078,1.15976,1.16012,474000004.0
2005-12-08 12:20:00,1.15997,1.16019,1.15944,1.16008,478000005.0
2005-12-08 12:25:00,1.16007,1.16031,1.15982,1.15982,587000002.0
2005-12-08 12:30:00,1.15974,1.16005,1.15961,1.15995,517399997.0
2005-12-08 12:35:00,1.16005,1.16005,1.15985,1.1599,325599996.0
2005-12-08 12:40:00,1.15995,1.15995,1.15978,1.15982,440099998.0
2005-12-08 12:45:00,1.1598,1.15995,1.1597,1.15989,335800002.0
2005-12-08 12:50:00,1.15996,1.16013,1.15981,1.15995,416900002.0
2005-12-08 12:55:00,1.15994,1.16001,1.15985,1.16001,466799998.0
2005-12-08 13:00:00,1.1599,1.16087,1.15983,1.16077,494399999.0
2005-12-08 13:05:00,1.16075,1.161,1.16071,1.16083,504400002.0
2005-12-08 13:10:00,1.16084,1.16097,1.16084,1.1609,187399997.0
2005-12-08 13:15:00,1.16085,1.16095,1.1605,1.1605,227700002.0
2005-12-08 13:20:00,1.16042,1.16065,1.16039,1.16061,332900001.0
2005-12-08 13:25:00,1.16064,1.16115,1.16064,1.16105,394299999.0
2005-12-08 13:30:00,1.16107,1.16107,1.16032,1.1605,358800000.0
2005-12-08 13:35:00,1.1605,1.16054,1.1599,1.1599,590600007.0
2005-12-08 13:40:00,1.1599,1.16008,1.15972,1.15972,522300002.0
2005-12-08 13:45:00,1.15975,1.1601,1.15975,1.16005,214300000.0
2005-12-08 13:50:00,1.1601,1.16025,1.16,1.1601,329500001.0
2005-12-08 13:55:00,1.16005,1.16111,1.15994,1.16094,589900008.0
2005-12-08 14:00:00,1.16095,1.16116,1.16095,1.16104,292599996.0
2005-12-08 14:05:00,1.16095,1.16105,1.16079,1.1609,238800001.0
2005-12-08 14:10:00,1.16098,1.161,1.16056,1.16088,523800001.0
2005-12-08 14:15:00,1.16087,1.16095,1.16043,1.16053,422200001.0
2005-12-08 14:20:00,1.16054,1.16063,1.16045,1.16058,633599997.0
2005-12-08 14:25:00,1.16055,1.16068,1.16048,1.16068,314400003.0
2005-12-08 14:30:00,1.1607,1.16078,1.16068,1.16076,237099999.0
2005-12-08 14:35:00,1.16077,1.16113,1.16072,1.16108,466900000.0
2005-12-08 14:40:00,1.16109,1.16168,1.16107,1.1616,251700001.0
2005-12-08 14:45:00,1.16167,1.16245,1.16167,1.16221,437399999.0
2005-12-08 14:50:00,1.1623,1.1623,1.16146,1.16152,306400000.0
2005-12-08 14:55:00,1.16155,1.16165,1.16145,1.1616,472000000.0
2005-12-08 15:00:00,1.16164,1.16189,1.16134,1.16139,399900000.0
2005-12-08 15:05:00,1.1614,1.1616,1.16135,1.1616,313400002.0
2005-12-08 15:10:00,1.16162,1.16196,1.16139,1.16196,586800006.0
2005-12-08 15:15:00,1.16224,1.16257,1.16223,1.16238,519399996.0
2005-12-08 15:20:00,1.16239,1.1625,1.16218,1.1622,525500009.0
2005-12-08 15:25:00,1.16213,1.16213,1.16113,1.16142,318699995.0
2005-12-08 15:30:00,1.16126,1.16129,1.16064,1.16065,461000005.0
2005-12-08 15:35:00,1.16057,1.16057,1.15961,1.16012,428199999.0
2005-12-08 15:40:00,1.16002,1.16002,1.15928,1.15929,336599999.0
2005-12-08 15:45:00,1.15911,1.15922,1.1579,1.15801,541699998.0
2005-12-08 15:50:00,1.15808,1.15819,1.158,1.15804,404899999.0
2005-12-08 15:55:00,1.15797,1.15823,1.1578,1.15815,401100003.0
2005-12-08 16:00:00,1.15832,1.15835,1.15739,1.15774,296400000.0
2005-12-08 16:05:00,1.15788,1.15819,1.15788,1.15795,471599997.0
2005-12-08 16:10:00,1.15787,1.15787,1.15718,1.15735,724500004.0
2005-12-08 16:15:00,1.1575,1.15795,1.15746,1.15757,507100004.0
2005-12-08 16:20:00,1.15752,1.15776,1.15724,1.15724,478300000.0
2005-12-08 16:25:00,1.1573,1.15783,1.15717,1.15729,522900000.0
2005-12-08 16:30:00,1.15728,1.15778,1.15725,1.1577,369600002.0
2005-12-08 16:35:00,1.15791,1.15841,1.15763,1.15824,425400000.0
2005-12-08 16:40:00,1.1581,1.15863,1.15799,1.15847,348599998.0
2005-12-08 16:45:00,1.15845,1.15855,1.15807,1.1583,476599998.0
2005-12-08 16:50:00,1.15845,1.15848,1.15804,1.15812,411400001.0
2005-12-08 16:55:00,1.1581,1.15866,1.158,1.15834,315900004.0
2005-12-08 17:00:00,1.15836,1.15905,1.15826,1.1589,604200003.0
2005-12-08 17:05:00,1.15886,1.15952,1.15884,1.15939,367599998.0
2005-12-08 17:10:00,1.1593,1.15952,1.15922,1.1595,320800004.0
2005-12-08 17:15:00,1.15948,1.15952,1.15925,1.15928,463899999.0
2005-12-08 17:20:00,1.1593,1.15997,1.1593,1.15982,639899998.0
2005-12-08 17:25:00,1.15987,1.15996,1.15868,1.15896,376199998.0
2005-12-08 17:30:00,1.1591,1.15939,1.15878,1.15898,457999999.0
2005-12-08 17:35:00,1.15897,1.15904,1.15859,1.15875,442900002.0
2005-12-08 17:40:00,1.1588,1.15891,1.15853,1.15872,362200001.0
2005-12-08 17:45:00,1.1588,1.15904,1.1586,1.15896,588000005.0
2005-12-08 17:50:00,1.15895,1.15895,1.15853,1.15859,477300003.0
2005-12-08 17:55:00,1.15847,1.15856,1.15777,1.15782,417900004.0
2005-12-08 18:00:00,1.15787,1.158,1.15757,1.15774,3408899995.0
2005-12-08 18:05:00,1.15778,1.15813,1.15759,1.15776,4157100010.0
2005-12-08 18:10:00,1.15785,1.15808,1.15744,1.15751,2392099999.0
2005-12-08 18:15:00,1.1575,1.15817,1.1575,1.15817,2683800009.0
2005-12-08 18:20:00,1.15826,1.15932,1.1581,1.15873,2078789994.0
2005-12-08 18:25:00,1.15866,1.15915,1.15853,1.15853,2280799999.0
2005-12-08 18:30:00,1.1585,1.1586,1.15812,1.15827,2656300013.0
2005-12-08 18:35:00,1.15831,1.15846,1.15726,1.15786,1470500001.0
2005-12-08 18:40:00,1.15792,1.1581,1.15753,1.15753,2363999994.0
2005-12-08 18:45:00,1.1575,1.15753,1.15713,1.15753,915100002.0
2005-12-08 18:50:00,1.1575,1.15773,1.15745,1.15767,1120299996.0
2005-12-08 18:55:00,1.15767,1.1578,1.15703,1.15703,1693499997.0
2005-12-08 19:00:00,1.15705,1.15767,1.157,1.15746,1462800005.0
2005-12-08 19:05:00,1.15743,1.15762,1.15739,1.15753,2033500004.0
2005-12-08 19:10:00,1.15765,1.15816,1.15748,1.15815,1018599999.0
2005-12-08 19:15:00,1.1581,1.1581,1.15782,1.1579,1837000004.0
2005-12-08 19:20:00,1.15793,1.15863,1.15792,1.15863,641599999.0
2005-12-08 19:25:00,1.15867,1.15867,1.1581,1.1582,1024400008.0
2005-12-08 19:30:00,1.15827,1.15885,1.15823,1.15871,676000000.0
2005-12-08 19:35:00,1.15871,1.15878,1.15841,1.15844,1327399998.0
2005-12-08 19:40:00,1.15845,1.15858,1.15837,1.15847,1021000008.0
2005-12-08 19:45:00,1.15847,1.15847,1.1577,1.1577,531300006.0
2005-12-08 19:50:00,1.15773,1.15773,1.15716,1.15726,425100005.0
2005-12-08 19:55:00,1.15738,1.15745,1.1572,1.15733,745800009.0
2005-12-08 20:00:00,1.15747,1.15776,1.15739,1.15758,1029399996.0
2005-12-08 20:05:00,1.15755,1.15762,1.15741,1.15761,956800007.0
2005-12-08 20:10:00,1.15758,1.15773,1.1575,1.15767,994700003.0
2005-12-08 20:15:00,1.15775,1.15795,1.15759,1.15773,1733900007.0
2005-12-08 20:20:00,1.15772,1.15776,1.15756,1.15762,1618799998.0
2005-12-08 20:25:00,1.1577,1.15785,1.15763,1.15766,1587299999.0
2005-12-08 20:30:00,1.15761,1.15771,1.15747,1.15756,1646300000.0
2005-12-08 20:35:00,1.15755,1.15762,1.1574,1.15749,1689000010.0
2005-12-08 20:40:00,1.15745,1.15784,1.15732,1.15765,1777700010.0
2005-12-08 20:45:00,1.15763,1.15815,1.15754,1.15812,1097700000.0
2005-12-08 20:50:00,1.15808,1.15857,1.15794,1.15845,935499998.0
2005-12-08 20:55:00,1.15854,1.1589,1.15839,1.1587,1742899993.0
2005-12-08 21:00:00,1.15874,1.15875,1.15833,1.15872,3089890000.0
2005-12-08 21:05:00,1.15878,1.15924,1.15878,1.15915,1906999998.0
2005-12-08 21:10:00,1.15917,1.15926,1.15827,1.15839,1738600020.0
2005-12-08 21:15:00,1.15833,1.1584,1.15822,1.15826,485700003.0
2005-12-08 21:20:00,1.15825,1.15853,1.15825,1.15838,323200004.0
2005-12-08 21:25:00,1.15846,1.15846,1.15807,1.15817,676800002.0
2005-12-08 21:30:00,1.1582,1.15831,1.15807,1.1583,552700002.0
2005-12-08 21:35:00,1.15827,1.15858,1.15809,1.15852,948600000.0
2005-12-08 21:40:00,1.1585,1.15902,1.15843,1.15902,613290002.0
2005-12-08 21:45:00,1.15908,1.15918,1.15887,1.15895,759400002.0
2005-12-08 21:50:00,1.15897,1.15915,1.15893,1.15905,563100003.0
2005-12-08 21:55:00,1.15908,1.15914,1.1589,1.15894,413200004.0
2005-12-08 22:00:00,1.15892,1.159,1.15868,1.1589,1032500004.0
2005-12-08 22:05:00,1.159,1.15907,1.15875,1.15885,638599999.0
2005-12-08 22:10:00,1.15883,1.15883,1.15857,1.15863,398600002.0
2005-12-08 22:15:00,1.15868,1.15868,1.15855,1.1586,597500000.0
2005-12-08 22:20:00,1.1586,1.15878,1.15855,1.15865,705799997.0
2005-12-08 22:25:00,1.1586,1.1586,1.15806,1.15806,628600004.0
2005-12-08 22:30:00,1.15807,1.15835,1.15806,1.1583,732300008.0
2005-12-08 22:35:00,1.15834,1.15835,1.15816,1.15816,618600001.0
2005-12-08 22:40:00,1.15825,1.1583,1.15797,1.15797,531699996.0
2005-12-08 22:45:00,1.15802,1.1582,1.1579,1.15805,414400001.0
2005-12-08 22:50:00,1.1581,1.15821,1.15803,1.15805,651200008.0
2005-12-08 22:55:00,1.1581,1.15815,1.15757,1.15772,645700000.0
2005-12-08 23:00:00,1.15766,1.15795,1.15766,1.1579,253100001.0
2005-12-08 23:05:00,1.1579,1.15795,1.15772,1.15795,643599998.0
2005-12-08 23:10:00,1.15783,1.15835,1.15778,1.15818,425790004.0
2005-12-08 23:15:00,1.15826,1.15832,1.1581,1.1582,354300004.0
2005-12-08 23:20:00,1.15828,1.15831,1.158,1.15806,306900001.0
2005-12-08 23:25:00,1.15818,1.15818,1.15802,1.15813,525400005.0
2005-12-08 23:30:00,1.1581,1.15827,1.15799,1.15815,338599997.0
2005-12-08 23:35:00,1.158,1.1582,1.158,1.1582,419300006.0
2005-12-08 23:40:00,1.15813,1.15815,1.15802,1.15808,463200000.0
2005-12-08 23:45:00,1.15821,1.15821,1.15795,1.15797,368500004.0
2005-12-08 23:50:00,1.15805,1.15827,1.158,1.15823,241099998.0
2005-12-08 23:55:00,1.15815,1.15835,1.15814,1.15828,404899998.0
2005-12-09 00:00:00,1.15835,1.15838,1.15808,1.15834,617700001.0
2005-12-09 00:05:00,1.1584,1.15909,1.158,1.15896,603600002.0
2005-12-09 00:10:00,1.15875,1.15887,1.15842,1.15887,433899998.0
2005-12-09 00:15:00,1.15881,1.15915,1.15858,1.15891,470500000.0
2005-12-09 00:20:00,1.15875,1.15923,1.15867,1.15919,645400002.0
2005-12-09 00:25:00,1.15892,1.15943,1.15891,1.15929,577299999.0
2005-12-09 00:30:00,1.15929,1.15946,1.15847,1.15933,368000000.0
2005-12-09 00:35:00,1.15933,1.15946,1.15903,1.15917,395699999.0
2005-12-09 00:40:00,1.15925,1.15935,1.15919,1.15921,357500003.0
2005-12-09 00:45:00,1.1592,1.15925,1.15912,1.15915,372999996.0
2005-12-09 00:50:00,1.15925,1.15925,1.15912,1.15922,404600002.0
2005-12-09 00:55:00,1.1592,1.15925,1.15897,1.1591,482299997.0
2005-12-09 01:00:00,1.15906,1.15916,1.15892,1.159,536800005.0
2005-12-09 01:05:00,1.15902,1.15902,1.15879,1.15895,368500003.0
2005-12-09 01:10:00,1.1589,1.15897,1.1588,1.15885,188400000.0
2005-12-09 01:15:00,1.1589,1.15915,1.15885,1.1591,219600002.0
2005-12-09 01:20:00,1.15902,1.15912,1.15902,1.15902,207699997.0
2005-12-09 01:25:00,1.1591,1.15915,1.15894,1.1591,296200003.0
2005-12-09 01:30:00,1.15903,1.15915,1.15881,1.15881,297099999.0
2005-12-09 01:35:00,1.15895,1.15902,1.15883,1.15902,354200002.0
2005-12-09 01:40:00,1.1589,1.15903,1.15885,1.1589,157600002.0
2005-12-09 01:45:00,1.1589,1.15895,1.15885,1.1589,141800000.0
2005-12-09 01:50:00,1.15892,1.15902,1.15855,1.1586,297499997.0
2005-12-09 01:55:00,1.15852,1.15882,1.15852,1.15859,404200007.0
2005-12-09 02:00:00,1.15856,1.15873,1.15837,1.15837,252099999.0
2005-12-09 02:05:00,1.15848,1.15857,1.15825,1.15827,385500003.0
2005-12-09 02:10:00,1.15828,1.1585,1.15828,1.15837,205500004.0
2005-12-09 02:15:00,1.15835,1.15845,1.15825,1.1584,305299999.0
2005-12-09 02:20:00,1.15835,1.15848,1.1583,1.15843,316900000.0
2005-12-09 02:25:00,1.15845,1.15855,1.15843,1.1585,199500002.0
2005-12-09 02:30:00,1.1585,1.1585,1.15811,1.15811,320600001.0
2005-12-09 02:35:00,1.15819,1.15819,1.15802,1.15815,251299996.0
2005-12-09 02:40:00,1.15799,1.15805,1.15795,1.158,325500002.0
2005-12-09 02:45:00,1.15791,1.15791,1.15764,1.15768,380400002.0
2005-12-09 02:50:00,1.15764,1.15769,1.15747,1.15747,220299999.0
2005-12-09 02:55:00,1.15739,1.15776,1.15735,1.15755,361200002.0
2005-12-09 03:00:00,1.1576,1.15765,1.15733,1.15733,353999997.0
2005-12-09 03:05:00,1.15735,1.15745,1.15735,1.1574,248100002.0
2005-12-09 03:10:00,1.15738,1.15746,1.15722,1.15735,379899997.0
2005-12-09 03:15:00,1.15733,1.15745,1.15722,1.15745,353000001.0
2005-12-09 03:20:00,1.15751,1.15768,1.15735,1.1575,266300006.0
2005-12-09 03:25:00,1.1575,1.1578,1.15745,1.15762,286700000.0
2005-12-09 03:30:00,1.1577,1.15777,1.1576,1.15775,225699999.0
2005-12-09 03:35:00,1.15765,1.15775,1.15762,1.1577,204999999.0
2005-12-09 03:40:00,1.15765,1.15775,1.15762,1.15762,489300005.0
2005-12-09 03:45:00,1.15767,1.15775,1.15765,1.15765,399200003.0
2005-12-09 03:50:00,1.15765,1.15775,1.15765,1.1577,185700000.0
2005-12-09 03:55:00,1.1577,1.15785,1.15762,1.15785,115800000.0
2005-12-09 04:00:00,1.15778,1.15787,1.15745,1.15745,143899999.0
2005-12-09 04:05:00,1.1575,1.15755,1.15742,1.15753,220199997.0
2005-12-09 04:10:00,1.1575,1.15755,1.1574,1.15745,537000000.0
2005-12-09 04:15:00,1.15745,1.15755,1.1573,1.1573,107400000.0
2005-12-09 04:20:00,1.15755,1.15755,1.15735,1.15735,415599999.0
2005-12-09 04:25:00,1.1574,1.15754,1.15735,1.15745,225400002.0
2005-12-09 04:30:00,1.15745,1.1576,1.1574,1.15751,365200002.0
2005-12-09 04:35:00,1.15756,1.15765,1.15752,1.1576,248600004.0
2005-12-09 04:40:00,1.15758,1.15765,1.1575,1.1576,503400005.0
2005-12-09 04:45:00,1.15755,1.15765,1.15752,1.15755,322100003.0
2005-12-09 04:50:00,1.15756,1.15763,1.15735,1.15748,260099998.0
2005-12-09 04:55:00,1.15744,1.15753,1.15732,1.15737,282700002.0
2005-12-09 05:00:00,1.1574,1.15748,1.1573,1.1574,260000000.0
2005-12-09 05:05:00,1.1574,1.15755,1.1574,1.15743,134999999.0
2005-12-09 05:10:00,1.15745,1.15755,1.15742,1.1575,252000002.0
2005-12-09 05:15:00,1.15745,1.15758,1.15742,1.15742,400700002.0
2005-12-09 05:20:00,1.15758,1.15775,1.15745,1.15775,300200001.0
2005-12-09 05:25:00,1.1577,1.15775,1.15765,1.15767,298100006.0
2005-12-09 05:30:00,1.15761,1.15768,1.15747,1.15753,305999999.0
2005-12-09 05:35:00,1.1576,1.15765,1.1575,1.15765,315299999.0
2005-12-09 05:40:00,1.15758,1.15768,1.15752,1.15763,228400002.0
2005-12-09 05:45:00,1.15762,1.15798,1.15762,1.15783,430600004.0
2005-12-09 05:50:00,1.15775,1.15795,1.15768,1.1579,612700001.0
2005-12-09 05:55:00,1.1579,1.15795,1.15785,1.15785,501000005.0
2005-12-09 06:00:00,1.15788,1.15802,1.15776,1.15795,392099999.0
2005-12-09 06:05:00,1.15805,1.15805,1.15785,1.15785,467000005.0
2005-12-09 06:10:00,1.15797,1.15797,1.1578,1.1579,412400000.0
2005-12-09 06:15:00,1.1579,1.15797,1.15782,1.1579,558800000.0
2005-12-09 06:20:00,1.15787,1.15793,1.1578,1.1579,426399997.0
2005-12-09 06:25:00,1.15785,1.15797,1.1577,1.1579,477400004.0
2005-12-09 06:30:00,1.15789,1.15789,1.15761,1.1577,252000004.0
2005-12-09 06:35:00,1.15764,1.15771,1.15753,1.1576,365900001.0
2005-12-09 06:40:00,1.15765,1.15765,1.15745,1.15746,352399998.0
2005-12-09 06:45:00,1.1575,1.15775,1.15745,1.15755,370300002.0
2005-12-09 06:50:00,1.15762,1.1577,1.1573,1.1577,370599998.0
2005-12-09 06:55:00,1.15775,1.15775,1.1575,1.1576,341700000.0
2005-12-09 07:00:00,1.15761,1.15795,1.15761,1.15782,359600002.0
2005-12-09 07:05:00,1.15772,1.15795,1.15768,1.15785,328599999.0
2005-12-09 07:10:00,1.1579,1.15795,1.15782,1.15787,274900001.0
2005-12-09 07:15:00,1.15787,1.15801,1.1578,1.15793,391100000.0
2005-12-09 07:20:00,1.15789,1.15805,1.15789,1.15795,263600003.0
2005-12-09 07:25:00,1.15798,1.15798,1.15762,1.1577,457400000.0
2005-12-09 07:30:00,1.15768,1.15796,1.15768,1.1579,429699998.0
2005-12-09 07:35:00,1.15785,1.15795,1.15782,1.15787,307299995.0
2005-12-09 07:40:00,1.15785,1.15795,1.15778,1.15788,331200001.0
2005-12-09 07:45:00,1.15772,1.15797,1.15772,1.1579,403500007.0
2005-12-09 07:50:00,1.15795,1.15795,1.15785,1.15785,294799999.0
2005-12-09 07:55:00,1.1579,1.15797,1.1577,1.1578,353900003.0
2005-12-09 08:00:00,1.15772,1.15795,1.15768,1.15795,247699999.0
2005-12-09 08:05:00,1.1579,1.15795,1.15782,1.15782,388099997.0
2005-12-09 08:10:00,1.15788,1.15788,1.15756,1.1577,377900001.0
2005-12-09 08:15:00,1.1577,1.15807,1.15765,1.15807,284100001.0
2005-12-09 08:20:00,1.158,1.15805,1.15779,1.15788,522000000.0
2005-12-09 08:25:00,1.15788,1.15802,1.1577,1.1577,393900000.0
2005-12-09 08:30:00,1.15773,1.15792,1.15773,1.15792,596000003.0
2005-12-09 08:35:00,1.15797,1.15797,1.15783,1.1579,290500000.0
2005-12-09 08:40:00,1.15787,1.15795,1.1578,1.15795,307100000.0
2005-12-09 08:45:00,1.1579,1.15795,1.15782,1.15795,211600001.0
2005-12-09 08:50:00,1.15785,1.15795,1.1576,1.15768,392900003.0
2005-12-09 08:55:00,1.1576,1.15765,1.15742,1.1575,630199998.0
2005-12-09 09:00:00,1.15753,1.15765,1.15745,1.1576,387499999.0
2005-12-09 09:05:00,1.15764,1.15775,1.15762,1.15775,292000000.0
2005-12-09 09:10:00,1.15769,1.15769,1.15753,1.1576,332500002.0
2005-12-09 09:15:00,1.1576,1.1576,1.15742,1.15745,335900007.0
2005-12-09 09:20:00,1.15754,1.15784,1.15754,1.15755,231899999.0
2005-12-09 09:25:00,1.15764,1.15851,1.15764,1.15851,248800002.0
2005-12-09 09:30:00,1.15867,1.15894,1.15855,1.15861,464299996.0
2005-12-09 09:35:00,1.15853,1.15865,1.15845,1.15853,432300003.0
2005-12-09 09:40:00,1.1585,1.15868,1.15842,1.1586,237000001.0
2005-12-09 09:45:00,1.15853,1.1587,1.15831,1.15833,420299998.0
2005-12-09 09:50:00,1.15828,1.15882,1.15827,1.15875,378300001.0
2005-12-09 09:55:00,1.1588,1.15907,1.15873,1.15904,510800003.0
2005-12-09 10:00:00,1.1588,1.1588,1.15842,1.15845,450899997.0
2005-12-09 10:05:00,1.15847,1.15863,1.15833,1.15833,194100000.0
2005-12-09 10:10:00,1.15825,1.15842,1.15808,1.15818,283200000.0
2005-12-09 10:15:00,1.15823,1.15824,1.158,1.15805,456299998.0
2005-12-09 10:20:00,1.15807,1.15815,1.15743,1.15773,425300008.0
2005-12-09 10:25:00,1.15782,1.15795,1.15772,1.15787,328600001.0
2005-12-09 10:30:00,1.15785,1.15831,1.15782,1.15828,359899999.0
2005-12-09 10:35:00,1.15826,1.15863,1.15826,1.1584,504200001.0
2005-12-09 10:40:00,1.15833,1.15848,1.15833,1.15843,328199996.0
2005-12-09 10:45:00,1.15849,1.15947,1.15848,1.15947,575900004.0
2005-12-09 10:50:00,1.15948,1.16022,1.15948,1.16015,511500001.0
2005-12-09 10:55:00,1.16012,1.16032,1.16006,1.16022,395200005.0
2005-12-09 11:00:00,1.16024,1.16098,1.16024,1.16059,387200002.0
2005-12-09 11:05:00,1.16054,1.16054,1.15977,1.15999,262400001.0
2005-12-09 11:10:00,1.16002,1.16035,1.15994,1.16021,419300005.0
2005-12-09 11:15:00,1.16021,1.1605,1.16019,1.1602,548700002.0
2005-12-09 11:20:00,1.1602,1.1602,1.15878,1.1592,462599996.0
2005-12-09 11:25:00,1.1593,1.16005,1.1593,1.15992,390400002.0
2005-12-09 11:30:00,1.16002,1.16049,1.15999,1.1604,515900004.0
2005-12-09 11:35:00,1.1604,1.16045,1.16029,1.16035,550100002.0
2005-12-09 11:40:00,1.1603,1.16035,1.15939,1.15954,649400000.0
2005-12-09 11:45:00,1.15936,1.15936,1.15876,1.15908,534400001.0
2005-12-09 11:50:00,1.15915,1.15916,1.15884,1.15888,643000003.0
2005-12-09 11:55:00,1.15895,1.15902,1.15882,1.15899,455900000.0
2005-12-09 12:00:00,1.1591,1.15913,1.15892,1.159,428700008.0
2005-12-09 12:05:00,1.159,1.15905,1.15876,1.1589,398600002.0
2005-12-09 12:10:00,1.1589,1.15912,1.1588,1.15905,560900003.0
2005-12-09 12:15:00,1.15904,1.15927,1.15899,1.15927,461000009.0
2005-12-09 12:20:00,1.1593,1.15936,1.15925,1.15925,461100006.0
2005-12-09 12:25:00,1.15926,1.15933,1.15862,1.15878,478600002.0
2005-12-09 12:30:00,1.15875,1.15916,1.1587,1.15896,304999998.0
2005-12-09 12:35:00,1.15912,1.15915,1.15885,1.1591,364100000.0
2005-12-09 12:40:00,1.15917,1.15921,1.15899,1.15903,453999999.0
2005-12-09 12:45:00,1.159,1.15905,1.15882,1.15882,298000002.0
2005-12-09 12:50:00,1.15887,1.15916,1.15887,1.15916,200300006.0
2005-12-09 12:55:00,1.15923,1.15948,1.15907,1.15948,325600002.0
2005-12-09 13:00:00,1.15936,1.15936,1.159,1.15905,552199998.0
2005-12-09 13:05:00,1.15898,1.15898,1.15805,1.15843,332699999.0
2005-12-09 13:10:00,1.1584,1.15892,1.1584,1.15892,242799998.0
2005-12-09 13:15:00,1.15908,1.15995,1.15908,1.1596,284800000.0
2005-12-09 13:20:00,1.15949,1.15958,1.15919,1.15928,363400002.0
2005-12-09 13:25:00,1.15927,1.15947,1.15919,1.15935,419499995.0
2005-12-09 13:30:00,1.15938,1.15945,1.15926,1.1594,351299997.0
2005-12-09 13:35:00,1.1594,1.15945,1.15932,1.1594,344499999.0
2005-12-09 13:40:00,1.15938,1.15958,1.1593,1.15932,467200000.0
2005-12-09 13:45:00,1.15935,1.15945,1.15935,1.15935,277499999.0
2005-12-09 13:50:00,1.15938,1.15938,1.15887,1.15913,304899999.0
2005-12-09 13:55:00,1.15915,1.15925,1.15896,1.1592,379700001.0
2005-12-09 14:00:00,1.15914,1.1592,1.15903,1.15916,279600001.0
2005-12-09 14:05:00,1.15914,1.15965,1.15914,1.15948,476500002.0
2005-12-09 14:10:00,1.15964,1.15968,1.1594,1.15957,506699999.0
2005-12-09 14:15:00,1.15955,1.15965,1.15901,1.15907,423499999.0
2005-12-09 14:20:00,1.15897,1.15945,1.15886,1.1594,321099999.0
2005-12-09 14:25:00,1.15935,1.15955,1.15935,1.15948,329000002.0
2005-12-09 14:30:00,1.15939,1.15939,1.15889,1.15911,323300003.0
2005-12-09 14:35:00,1.15908,1.15918,1.15893,1.15893,413200003.0
2005-12-09 14:40:00,1.15883,1.15909,1.1588,1.15898,359800001.0
2005-12-09 14:45:00,1.15908,1.15913,1.15895,1.15908,342700004.0
2005-12-09 14:50:00,1.15915,1.15929,1.159,1.1591,331499996.0
2005-12-09 14:55:00,1.15917,1.15925,1.15908,1.1592,429099997.0
2005-12-09 15:00:00,1.1592,1.15937,1.1592,1.15932,252100004.0
2005-12-09 15:05:00,1.1593,1.1593,1.15915,1.1592,297500000.0
2005-12-09 15:10:00,1.1592,1.1593,1.15905,1.15913,513700002.0
2005-12-09 15:15:00,1.15928,1.1593,1.1591,1.15914,254400000.0
2005-12-09 15:20:00,1.1591,1.15933,1.15904,1.15925,325599998.0
2005-12-09 15:25:00,1.1592,1.15925,1.15908,1.15913,349699997.0
2005-12-09 15:30:00,1.15912,1.15925,1.15909,1.15917,492500005.0
2005-12-09 15:35:00,1.15919,1.15919,1.15892,1.159,376299996.0
2005-12-09 15:40:00,1.15898,1.15905,1.15878,1.15893,424000004.0
2005-12-09 15:45:00,1.15895,1.15897,1.1587,1.15877,411099998.0
2005-12-09 15:50:00,1.15882,1.15907,1.15877,1.15901,285800000.0
2005-12-09 15:55:00,1.15897,1.15914,1.1589,1.15899,530800002.0
2005-12-09 16:00:00,1.15902,1.15945,1.15902,1.15941,390400002.0
2005-12-09 16:05:00,1.15953,1.15955,1.1593,1.15942,508900005.0
2005-12-09 16:10:00,1.15944,1.15989,1.15937,1.15948,335200001.0
2005-12-09 16:15:00,1.15975,1.15988,1.15967,1.1598,303799992.0
2005-12-09 16:20:00,1.15975,1.15993,1.15967,1.15986,614200000.0
2005-12-09 16:25:00,1.15988,1.15998,1.15958,1.15962,414300000.0
2005-12-09 16:30:00,1.15963,1.15993,1.15952,1.15973,402399998.0
2005-12-09 16:35:00,1.15976,1.15997,1.15965,1.15979,467200000.0
2005-12-09 16:40:00,1.15974,1.15974,1.15918,1.15923,491300003.0
2005-12-09 16:45:00,1.15931,1.15957,1.15801,1.15808,381500005.0
2005-12-09 16:50:00,1.15803,1.15831,1.15777,1.15798,429099998.0
2005-12-09 16:55:00,1.1578,1.15838,1.1575,1.1581,347799996.0
2005-12-09 17:00:00,1.15815,1.15863,1.15785,1.15848,447699999.0
2005-12-09 17:05:00,1.15846,1.15905,1.15837,1.15897,425100001.0
2005-12-09 17:10:00,1.15895,1.15907,1.1583,1.1587,426900005.0
2005-12-09 17:15:00,1.15882,1.15923,1.15863,1.15905,364900001.0
2005-12-09 17:20:00,1.15894,1.15897,1.15846,1.15867,463790000.0
2005-12-09 17:25:00,1.1586,1.15868,1.15804,1.15804,241600003.0
2005-12-09 17:30:00,1.15802,1.15813,1.15789,1.15798,313000006.0
2005-12-09 17:35:00,1.158,1.1585,1.158,1.15817,268799998.0
2005-12-09 17:40:00,1.15823,1.15823,1.15784,1.15798,345600003.0
2005-12-09 17:45:00,1.15797,1.15846,1.15797,1.15832,333999999.0
2005-12-09 17:50:00,1.15828,1.15848,1.15815,1.15836,473599999.0
2005-12-09 17:55:00,1.15827,1.15845,1.15785,1.15785,417300001.0
2005-12-09 18:00:00,1.15791,1.15811,1.15789,1.158,2947700013.0
2005-12-09 18:05:00,1.158,1.15836,1.1579,1.15802,4404700015.0
2005-12-09 18:10:00,1.1581,1.15849,1.158,1.15827,2311799995.0
2005-12-09 18:15:00,1.15826,1.15844,1.15815,1.15817,2823800005.0
2005-12-09 18:20:00,1.15817,1.15841,1.15805,1.15834,2144700003.0
2005-12-09 18:25:00,1.15835,1.15855,1.15826,1.1585,2700700009.0
2005-12-09 18:30:00,1.1585,1.1585,1.15823,1.15836,2719899992.0
2005-12-09 18:35:00,1.15837,1.15858,1.15822,1.15832,1666600000.0
2005-12-09 18:40:00,1.15828,1.15828,1.15795,1.158,2163299998.0
2005-12-09 18:45:00,1.15805,1.15815,1.15787,1.15815,1113200001.0
2005-12-09 18:50:00,1.15808,1.1581,1.15779,1.15779,1127200006.0
2005-12-09 18:55:00,1.15775,1.15809,1.15772,1.15772,1793900000.0
2005-12-09 19:00:00,1.15772,1.15795,1.15772,1.15783,1309399998.0
2005-12-09 19:05:00,1.15785,1.15795,1.15747,1.15747,1995500022.0
2005-12-09 19:10:00,1.15748,1.15758,1.15707,1.15733,1087800008.0
2005-12-09 19:15:00,1.15733,1.15748,1.15713,1.15713,1667400007.0
2005-12-09 19:20:00,1.15713,1.15747,1.15713,1.1574,920600008.0
2005-12-09 19:25:00,1.15741,1.15765,1.15741,1.1576,844899990.0
2005-12-09 19:30:00,1.15765,1.15765,1.15737,1.15755,753900000.0
2005-12-09 19:35:00,1.15754,1.15805,1.15754,1.15805,1252600002.0
2005-12-09 19:40:00,1.15803,1.15803,1.15777,1.15777,872300004.0
2005-12-09 19:45:00,1.1578,1.1578,1.15705,1.15705,308599998.0
2005-12-09 19:50:00,1.1569,1.157,1.15667,1.15667,594400006.0
2005-12-09 19:55:00,1.15655,1.15665,1.15611,1.15662,757599998.0
2005-12-09 20:00:00,1.15669,1.15673,1.15651,1.15656,1012100008.0
2005-12-09 20:05:00,1.15658,1.15667,1.15633,1.15635,1118000008.0
2005-12-09 20:10:00,1.15632,1.1564,1.15621,1.1563,1230000001.0
2005-12-09 20:15:00,1.15635,1.15638,1.15595,1.15603,1635600005.0
2005-12-09 20:20:00,1.15604,1.15631,1.15604,1.15625,2026800006.0
2005-12-09 20:25:00,1.15634,1.15639,1.1562,1.15625,1783700002.0
2005-12-09 20:30:00,1.15623,1.15645,1.15623,1.15643,1548099987.0
2005-12-09 20:35:00,1.1564,1.15644,1.15613,1.15638,1554899996.0
2005-12-09 20:40:00,1.15635,1.15658,1.15617,1.15653,1816500005.0
2005-12-09 20:45:00,1.15649,1.15649,1.1562,1.15625,1068600006.0
2005-12-09 20:50:00,1.15618,1.15635,1.15612,1.15625,1158399991.0
2005-12-09 20:55:00,1.15634,1.15672,1.15634,1.15666,1902600013.0
2005-12-09 21:00:00,1.15673,1.15704,1.15628,1.15663,2867600011.0
2005-12-09 21:05:00,1.15669,1.15687,1.15655,1.15677,1921999999.0
2005-12-09 21:10:00,1.15685,1.15685,1.15662,1.15675,1660900003.0
2005-12-09 21:15:00,1.15675,1.15681,1.1566,1.15672,542000007.0
2005-12-09 21:20:00,1.15673,1.15685,1.15667,1.1567,299699998.0
2005-12-09 21:25:00,1.15682,1.15698,1.15682,1.15685,878700003.0
2005-12-09 21:30:00,1.1569,1.1569,1.15665,1.1568,600000000.0
2005-12-09 21:35:00,1.1568,1.15694,1.1566,1.15694,747399999.0
2005-12-09 21:40:00,1.15697,1.15697,1.15669,1.1569,726699997.0
2005-12-09 21:45:00,1.15687,1.15688,1.15673,1.15678,762800001.0
2005-12-09 21:50:00,1.15675,1.15707,1.15672,1.15686,557699997.0
2005-12-09 21:55:00,1.15694,1.15717,1.1569,1.15707,398200005.0
2005-12-09 22:00:00,1.15711,1.15752,1.15696,1.15748,908200001.0
2005-12-09 22:05:00,1.15745,1.15745,1.15705,1.15725,848100002.0
2005-12-09 22:10:00,1.15723,1.15723,1.15692,1.15702,330600000.0
2005-12-09 22:15:00,1.15711,1.15742,1.15711,1.1573,441999997.0
2005-12-09 22:20:00,1.1573,1.15735,1.15725,1.15735,637000001.0
2005-12-09 22:25:00,1.15735,1.15741,1.15707,1.15707,684100002.0
2005-12-09 22:30:00,1.15702,1.15706,1.1564,1.15649,656700004.0
2005-12-09 22:35:00,1.15653,1.15655,1.15635,1.15645,552099999.0
2005-12-09 22:40:00,1.15655,1.15687,1.15645,1.15645,700900007.0
2005-12-09 22:45:00,1.15643,1.15675,1.15642,1.15668,326400004.0
2005-12-09 22:50:00,1.1567,1.15677,1.15633,1.15653,390100003.0
2005-12-09 22:55:00,1.15662,1.15706,1.15652,1.15687,746299995.0
2005-12-09 23:00:00,1.15679,1.15724,1.15672,1.15677,281900001.0
2005-12-09 23:05:00,1.15678,1.15698,1.15655,1.15673,608699997.0
2005-12-09 23:10:00,1.15663,1.15698,1.15648,1.15657,343200001.0
2005-12-09 23:15:00,1.15672,1.15693,1.15661,1.15677,598799999.0
2005-12-09 23:20:00,1.15671,1.15675,1.15633,1.15634,309000003.0
2005-12-09 23:25:00,1.15652,1.15669,1.15634,1.1565,502900006.0
2005-12-09 23:30:00,1.15648,1.15653,1.15637,1.15653,424400003.0
2005-12-09 23:35:00,1.15643,1.15674,1.15643,1.15662,369999996.0
2005-12-09 23:40:00,1.15662,1.15695,1.15658,1.15688,425600000.0
2005-12-09 23:45:00,1.15698,1.15698,1.15673,1.15675,295900000.0
2005-12-09 23:50:00,1.15669,1.15679,1.15635,1.15635,414599995.0
2005-12-09 23:55:00,1.15625,1.15645,1.15623,1.15638,283199997.0
2005-12-12 00:00:00,1.1584,1.1587,1.1584,1.1585,784800008.0
2005-12-12 00:05:00,1.1584,1.1587,1.1584,1.1585,981000010.0
2005-12-12 00:10:00,1.1586,1.1586,1.1584,1.1585,784800008.0
2005-12-12 00:15:00,1.1586,1.1586,1.1582,1.1582,588600006.0
2005-12-12 00:25:00,1.1583,1.1583,1.1578,1.1582,392400004.0
2005-12-12 00:30:00,1.158,1.158,1.158,1.158,196200002.0
2005-12-12 00:40:00,1.1582,1.1582,1.1578,1.158,392400004.0
2005-12-12 00:45:00,1.1581,1.1581,1.158,1.158,196200002.0
2005-12-12 00:55:00,1.1578,1.1578,1.1578,1.1578,392400004.0
2005-12-12 01:00:00,1.1578,1.1581,1.1576,1.1576,784800008.0
2005-12-12 01:05:00,1.1578,1.1578,1.1574,1.1578,588600006.0
2005-12-12 01:10:00,1.1576,1.1581,1.1576,1.1578,588600006.0
2005-12-12 01:15:00,1.1576,1.1578,1.1574,1.1578,588600006.0
2005-12-12 01:20:00,1.1578,1.1582,1.1578,1.1581,588600006.0
2005-12-12 01:25:00,1.1578,1.1581,1.1576,1.1576,784800008.0
2005-12-12 01:35:00,1.1578,1.1581,1.1578,1.1578,392400004.0
2005-12-12 01:40:00,1.1578,1.1578,1.1576,1.1576,784800008.0
2005-12-12 01:45:00,1.1576,1.1576,1.1574,1.1574,981000010.0
2005-12-12 01:50:00,1.1576,1.1576,1.1563,1.1566,784800008.0
2005-12-12 01:55:00,1.1565,1.1568,1.1561,1.1561,981000010.0
2005-12-12 02:00:00,1.1576,1.1579,1.15744,1.15761,472600003.0
2005-12-12 02:05:00,1.15768,1.15777,1.15748,1.15776,390700003.0
2005-12-12 02:10:00,1.15771,1.15796,1.15765,1.1577,437900004.0
2005-12-12 02:15:00,1.15775,1.15777,1.15743,1.15777,347900002.0
2005-12-12 02:20:00,1.15775,1.15797,1.15762,1.15797,292190001.0
2005-12-12 02:25:00,1.15803,1.15803,1.15762,1.1577,354100002.0
2005-12-12 02:30:00,1.15775,1.15791,1.15765,1.1577,346899997.0
2005-12-12 02:35:00,1.15775,1.15796,1.15765,1.15778,340390000.0
2005-12-12 02:40:00,1.15773,1.15785,1.15773,1.1578,197099999.0
2005-12-12 02:45:00,1.15775,1.15785,1.15775,1.1578,172800002.0
2005-12-12 02:50:00,1.15768,1.15768,1.15642,1.15648,333099997.0
2005-12-12 02:55:00,1.15666,1.15681,1.15611,1.15611,330900001.0
2005-12-12 03:00:00,1.156,1.15615,1.15584,1.15603,440900002.0
2005-12-12 03:05:00,1.15605,1.15675,1.15605,1.1567,367100000.0
2005-12-12 03:10:00,1.15667,1.15675,1.15653,1.15655,290400003.0
2005-12-12 03:15:00,1.1565,1.15659,1.15632,1.15643,286099997.0
2005-12-12 03:20:00,1.15645,1.15647,1.15633,1.1564,302099998.0
2005-12-12 03:25:00,1.15637,1.15655,1.15597,1.15597,401000007.0
2005-12-12 03:30:00,1.15597,1.15597,1.15544,1.15585,261199999.0
2005-12-12 03:35:00,1.15573,1.15625,1.15556,1.1562,398300004.0
2005-12-12 03:40:00,1.15615,1.15625,1.15582,1.15608,320000006.0
2005-12-12 03:45:00,1.15627,1.15638,1.15625,1.15625,369600005.0
2005-12-12 03:50:00,1.15625,1.15637,1.15625,1.15632,201800000.0
2005-12-12 03:55:00,1.15633,1.15637,1.1561,1.15625,180400002.0
2005-12-12 04:00:00,1.15618,1.15648,1.15618,1.15635,224700000.0
2005-12-12 04:05:00,1.15633,1.15633,1.15603,1.15621,217100001.0
2005-12-12 04:10:00,1.1562,1.15625,1.1561,1.15615,438300009.0
2005-12-12 04:15:00,1.15618,1.15636,1.15609,1.1561,216600005.0
2005-12-12 04:20:00,1.15631,1.15635,1.1561,1.15625,482799999.0
2005-12-12 04:25:00,1.15633,1.1565,1.1563,1.15644,239400002.0
2005-12-12 04:30:00,1.1566,1.15675,1.15638,1.1567,433600000.0
2005-12-12 04:35:00,1.15669,1.15684,1.15647,1.1565,579299998.0
2005-12-12 04:40:00,1.15648,1.15667,1.15645,1.15667,240900001.0
2005-12-12 04:45:00,1.15656,1.15665,1.15645,1.15655,493700001.0
2005-12-12 04:50:00,1.15655,1.15675,1.1565,1.1566,305400001.0
2005-12-12 04:55:00,1.15652,1.15657,1.15589,1.15605,486899997.0
2005-12-12 05:00:00,1.15625,1.15682,1.15625,1.15672,314299999.0
2005-12-12 05:05:00,1.1567,1.1569,1.15657,1.15662,279900004.0
2005-12-12 05:10:00,1.15665,1.15677,1.15662,1.15665,389299998.0
2005-12-12 05:15:00,1.15655,1.15685,1.15653,1.15672,372499999.0
2005-12-12 05:20:00,1.1569,1.1569,1.15666,1.15685,216200000.0
2005-12-12 05:25:00,1.15673,1.15685,1.15665,1.15667,405699998.0
2005-12-12 05:30:00,1.1566,1.15663,1.156,1.15613,444400000.0
2005-12-12 05:35:00,1.15612,1.15644,1.15587,1.15603,328000000.0
2005-12-12 05:40:00,1.15596,1.15608,1.1559,1.15598,234799999.0
2005-12-12 05:45:00,1.1559,1.15605,1.1559,1.15603,388900003.0
2005-12-12 05:50:00,1.15595,1.15605,1.1558,1.1559,318600001.0
2005-12-12 05:55:00,1.15594,1.15601,1.15585,1.15585,186200000.0
2005-12-12 06:00:00,1.15588,1.15595,1.15574,1.15585,332599999.0
2005-12-12 06:05:00,1.15595,1.15596,1.15582,1.15585,457800001.0
2005-12-12 06:10:00,1.15597,1.15598,1.1558,1.15598,328400001.0
2005-12-12 06:15:00,1.156,1.15615,1.15592,1.1561,385700003.0
2005-12-12 06:20:00,1.15607,1.15613,1.156,1.1561,272199999.0
2005-12-12 06:25:00,1.15605,1.15635,1.1559,1.1563,331299995.0
2005-12-12 06:30:00,1.15632,1.15635,1.1562,1.1563,264700000.0
2005-12-12 06:35:00,1.15625,1.15635,1.15605,1.1561,432199999.0
2005-12-12 06:40:00,1.15615,1.15615,1.15602,1.15605,608899996.0
2005-12-12 06:45:00,1.1561,1.15615,1.15605,1.15605,355800000.0
2005-12-12 06:50:00,1.1561,1.15636,1.1558,1.15618,540500008.0
2005-12-12 06:55:00,1.15625,1.15625,1.15593,1.15604,354499997.0
2005-12-12 07:00:00,1.15595,1.1561,1.15585,1.156,518200000.0
2005-12-12 07:05:00,1.15592,1.15613,1.15592,1.15603,285500005.0
2005-12-12 07:10:00,1.15606,1.15607,1.15592,1.15597,194590000.0
2005-12-12 07:15:00,1.15597,1.15605,1.1559,1.156,264599999.0
2005-12-12 07:20:00,1.15599,1.15615,1.15599,1.15605,328800002.0
2005-12-12 07:25:00,1.1561,1.15617,1.15602,1.1561,394399997.0
2005-12-12 07:30:00,1.15605,1.15615,1.15602,1.1561,429800005.0
2005-12-12 07:35:00,1.15605,1.15615,1.15602,1.15607,351499998.0
2005-12-12 07:40:00,1.15605,1.15615,1.156,1.15615,399799997.0
2005-12-12 07:45:00,1.15602,1.15631,1.15602,1.15614,368000001.0
2005-12-12 07:50:00,1.15615,1.15625,1.15605,1.15614,420999999.0
2005-12-12 07:55:00,1.1562,1.15638,1.15613,1.15638,325499998.0
2005-12-12 08:00:00,1.15635,1.15645,1.15635,1.15645,404100004.0
2005-12-12 08:05:00,1.1564,1.15643,1.15612,1.15613,353999998.0
2005-12-12 08:10:00,1.1562,1.15637,1.1561,1.1563,227500000.0
2005-12-12 08:15:00,1.15632,1.15645,1.15629,1.15645,294600003.0
2005-12-12 08:20:00,1.1564,1.15645,1.15635,1.1564,303099999.0
2005-12-12 08:25:00,1.1564,1.15645,1.1563,1.1563,309000003.0
2005-12-12 08:30:00,1.15633,1.15652,1.15633,1.15648,512999997.0
2005-12-12 08:35:00,1.15647,1.15647,1.15633,1.1564,320799996.0
2005-12-12 08:40:00,1.15637,1.15655,1.1563,1.1565,359100004.0
2005-12-12 08:45:00,1.1565,1.15655,1.15643,1.15655,157400000.0
2005-12-12 08:50:00,1.15645,1.15655,1.15635,1.15645,248499997.0
2005-12-12 08:55:00,1.1564,1.15645,1.15629,1.1564,663499998.0
2005-12-12 09:00:00,1.15638,1.15695,1.15635,1.15695,474700007.0
2005-12-12 09:05:00,1.157,1.15705,1.15642,1.15642,418500001.0
2005-12-12 09:10:00,1.15637,1.15675,1.1563,1.1567,355700002.0
2005-12-12 09:15:00,1.1567,1.15675,1.15663,1.15665,403600003.0
2005-12-12 09:20:00,1.1567,1.15695,1.1566,1.15685,293399999.0
2005-12-12 09:25:00,1.1569,1.15778,1.15682,1.15778,404300001.0
2005-12-12 09:30:00,1.15772,1.15772,1.15606,1.15612,457999999.0
2005-12-12 09:35:00,1.15625,1.1569,1.15625,1.15682,331500003.0
2005-12-12 09:40:00,1.15684,1.15729,1.15683,1.15729,187200002.0
2005-12-12 09:45:00,1.15739,1.15767,1.15715,1.15727,309600003.0
2005-12-12 09:50:00,1.15728,1.15753,1.15715,1.15717,465400005.0
2005-12-12 09:55:00,1.1572,1.15725,1.15712,1.15714,300200000.0
2005-12-12 10:00:00,1.15698,1.15715,1.15689,1.15705,439499998.0
2005-12-12 10:05:00,1.15707,1.15722,1.157,1.15712,181400002.0
2005-12-12 10:10:00,1.15707,1.15723,1.15703,1.1572,269999999.0
2005-12-12 10:15:00,1.15725,1.15725,1.15684,1.15691,647399998.0
2005-12-12 10:20:00,1.15692,1.15692,1.15624,1.15631,642099999.0
2005-12-12 10:25:00,1.15633,1.15637,1.156,1.15607,366200002.0
2005-12-12 10:30:00,1.15605,1.15615,1.15602,1.1561,338700001.0
2005-12-12 10:35:00,1.156,1.15606,1.15576,1.1558,562500002.0
2005-12-12 10:40:00,1.15572,1.1558,1.15527,1.1555,259600001.0
2005-12-12 10:45:00,1.15552,1.15552,1.15515,1.15518,447100003.0
2005-12-12 10:50:00,1.15512,1.15566,1.155,1.15559,607300003.0
2005-12-12 10:55:00,1.1555,1.15561,1.15487,1.15516,508800002.0
2005-12-12 11:00:00,1.15508,1.15509,1.15481,1.15484,441400003.0
2005-12-12 11:05:00,1.15478,1.1548,1.15458,1.15469,262900003.0
2005-12-12 11:10:00,1.15473,1.15505,1.15463,1.15492,495999995.0
2005-12-12 11:15:00,1.15493,1.15505,1.15468,1.15468,611300001.0
2005-12-12 11:20:00,1.15468,1.15481,1.15461,1.1547,484900003.0
2005-12-12 11:25:00,1.15475,1.15475,1.15453,1.15461,531000000.0
2005-12-12 11:30:00,1.1548,1.15499,1.15468,1.15493,671999994.0
2005-12-12 11:35:00,1.155,1.15505,1.15492,1.15502,349300004.0
2005-12-12 11:40:00,1.1551,1.15555,1.1551,1.15547,478299997.0
2005-12-12 11:45:00,1.15557,1.15557,1.15493,1.15493,461600005.0
2005-12-12 11:50:00,1.15497,1.15515,1.15485,1.15508,364500000.0
2005-12-12 11:55:00,1.15522,1.15534,1.1551,1.15511,580000007.0
2005-12-12 12:00:00,1.15512,1.15517,1.15483,1.15506,483100000.0
2005-12-12 12:05:00,1.15504,1.15521,1.1546,1.15472,344099998.0
2005-12-12 12:10:00,1.15466,1.1548,1.15454,1.15473,557699999.0
2005-12-12 12:15:00,1.15476,1.15485,1.1547,1.1548,380900003.0
2005-12-12 12:20:00,1.1548,1.15485,1.15475,1.15475,542199997.0
2005-12-12 12:25:00,1.15476,1.15483,1.1544,1.15448,556800004.0
2005-12-12 12:30:00,1.15445,1.15485,1.15445,1.15475,397499998.0
2005-12-12 12:35:00,1.15485,1.15485,1.15445,1.15445,380600002.0
2005-12-12 12:40:00,1.15448,1.15478,1.15441,1.15477,461100004.0
2005-12-12 12:45:00,1.15479,1.15482,1.15444,1.15455,349699999.0
2005-12-12 12:50:00,1.15465,1.15478,1.1546,1.15467,193200001.0
2005-12-12 12:55:00,1.15465,1.15472,1.15455,1.15468,311300004.0
2005-12-12 13:00:00,1.1546,1.15465,1.1545,1.15455,406900004.0
2005-12-12 13:05:00,1.15455,1.15465,1.15387,1.15399,331599998.0
2005-12-12 13:10:00,1.15403,1.15407,1.15374,1.15381,436799999.0
2005-12-12 13:15:00,1.15377,1.15405,1.15377,1.15388,304099997.0
2005-12-12 13:20:00,1.15387,1.15393,1.15278,1.15289,424300004.0
2005-12-12 13:25:00,1.15282,1.153,1.15193,1.15195,505600002.0
2005-12-12 13:30:00,1.15205,1.15237,1.15205,1.1523,199300000.0
2005-12-12 13:35:00,1.1523,1.15235,1.15223,1.1523,324800000.0
2005-12-12 13:40:00,1.15228,1.15268,1.15225,1.15233,591500002.0
2005-12-12 13:45:00,1.15235,1.1526,1.15235,1.15255,247400000.0
2005-12-12 13:50:00,1.15259,1.15259,1.15229,1.1524,282300001.0
2005-12-12 13:55:00,1.15235,1.15283,1.15235,1.15282,394300002.0
2005-12-12 14:00:00,1.15282,1.15283,1.15255,1.15262,390100002.0
2005-12-12 14:05:00,1.15255,1.15287,1.15247,1.1528,308599999.0
2005-12-12 14:10:00,1.15288,1.15305,1.1528,1.15297,524800002.0
2005-12-12 14:15:00,1.15295,1.15331,1.15295,1.15305,373200004.0
2005-12-12 14:20:00,1.15301,1.15309,1.1529,1.153,375699996.0
2005-12-12 14:25:00,1.15295,1.15342,1.15295,1.1534,348699997.0
2005-12-12 14:30:00,1.15348,1.15398,1.15348,1.1538,314200002.0
2005-12-12 14:35:00,1.15368,1.15368,1.15312,1.1532,422900001.0
2005-12-12 14:40:00,1.15318,1.15321,1.15304,1.15304,132000001.0
2005-12-12 14:45:00,1.15308,1.15356,1.15295,1.15349,471699998.0
2005-12-12 14:50:00,1.15353,1.15353,1.15218,1.15261,462400004.0
2005-12-12 14:55:00,1.15252,1.1528,1.15235,1.15272,404299999.0
2005-12-12 15:00:00,1.15275,1.15308,1.15273,1.153,310000002.0
2005-12-12 15:05:00,1.15296,1.15318,1.15289,1.1529,407200006.0
2005-12-12 15:10:00,1.15296,1.15315,1.15255,1.15285,567800004.0
2005-12-12 15:15:00,1.15297,1.15301,1.15039,1.15039,449500001.0
2005-12-12 15:20:00,1.15033,1.15123,1.15031,1.15118,424599997.0
2005-12-12 15:25:00,1.15122,1.15164,1.15087,1.15155,470999998.0
2005-12-12 15:30:00,1.15147,1.15154,1.15127,1.15151,388900005.0
2005-12-12 15:35:00,1.15144,1.15186,1.15081,1.15186,462000000.0
2005-12-12 15:40:00,1.1518,1.15193,1.15122,1.15135,501400005.0
2005-12-12 15:45:00,1.15142,1.15178,1.15142,1.15175,445099999.0
2005-12-12 15:50:00,1.15187,1.15187,1.15142,1.15172,563900007.0
2005-12-12 15:55:00,1.15167,1.15193,1.15141,1.15155,555300005.0
2005-12-12 16:00:00,1.15154,1.15161,1.15113,1.15118,396700003.0
2005-12-12 16:05:00,1.15121,1.15126,1.15079,1.15094,494300002.0
2005-12-12 16:10:00,1.15118,1.15192,1.15108,1.15131,453000006.0
2005-12-12 16:15:00,1.1515,1.15171,1.15129,1.15129,315100005.0
2005-12-12 16:20:00,1.15112,1.15125,1.15095,1.15117,431800002.0
2005-12-12 16:25:00,1.15122,1.15178,1.15122,1.15161,505199997.0
2005-12-12 16:30:00,1.15163,1.1529,1.15153,1.15271,499599995.0
2005-12-12 16:35:00,1.15271,1.15271,1.15222,1.15258,379200004.0
2005-12-12 16:40:00,1.15254,1.1526,1.15218,1.15218,358700001.0
2005-12-12 16:45:00,1.1521,1.15227,1.15191,1.15206,551099995.0
2005-12-12 16:50:00,1.15205,1.15224,1.15163,1.1517,442500000.0
2005-12-12 16:55:00,1.15169,1.1518,1.15113,1.15132,671100000.0
2005-12-12 17:00:00,1.15136,1.15162,1.15121,1.1515,357499997.0
2005-12-12 17:05:00,1.15161,1.15209,1.15161,1.15206,235900001.0
2005-12-12 17:10:00,1.15197,1.15199,1.1516,1.15169,529000003.0
2005-12-12 17:15:00,1.15174,1.15191,1.15174,1.15182,329600003.0
2005-12-12 17:20:00,1.15175,1.15182,1.15159,1.15168,402700002.0
2005-12-12 17:25:00,1.1517,1.1517,1.15136,1.15136,359100000.0
2005-12-12 17:30:00,1.15133,1.15137,1.15115,1.15127,300300003.0
2005-12-12 17:35:00,1.15113,1.152,1.15113,1.15197,364499999.0
2005-12-12 17:40:00,1.15205,1.1521,1.1519,1.15209,311699998.0
2005-12-12 17:45:00,1.15197,1.15197,1.15153,1.15156,334499996.0
2005-12-12 17:50:00,1.1516,1.15215,1.15151,1.15208,343500002.0
2005-12-12 17:55:00,1.15202,1.15239,1.15182,1.15226,551899999.0
2005-12-12 18:00:00,1.1523,1.15263,1.1517,1.1517,3054299996.0
2005-12-12 18:05:00,1.15174,1.15209,1.15168,1.15191,4313800004.0
2005-12-12 18:10:00,1.15194,1.15202,1.15161,1.152,2653000001.0
2005-12-12 18:15:00,1.15195,1.1521,1.15176,1.152,2899800000.0
2005-12-12 18:20:00,1.15201,1.15203,1.15064,1.15064,2191200016.0
2005-12-12 18:25:00,1.15057,1.15076,1.15047,1.15064,2705800013.0
2005-12-12 18:30:00,1.1506,1.15077,1.14994,1.15026,2404999993.0
2005-12-12 18:35:00,1.1504,1.15093,1.1504,1.15058,1476499999.0
2005-12-12 18:40:00,1.15054,1.15091,1.15026,1.15057,2761800001.0
2005-12-12 18:45:00,1.15059,1.15068,1.15029,1.15036,934500010.0
2005-12-12 18:50:00,1.15029,1.15091,1.1502,1.15045,1249100000.0
2005-12-12 18:55:00,1.15043,1.15057,1.15024,1.15041,1760599995.0
2005-12-12 19:00:00,1.15044,1.15083,1.15031,1.15053,1255799996.0
2005-12-12 19:05:00,1.1506,1.15154,1.1506,1.15138,1929799999.0
2005-12-12 19:10:00,1.15142,1.15142,1.15094,1.15116,1128000006.0
2005-12-12 19:15:00,1.15107,1.15127,1.15073,1.15105,1737500004.0
2005-12-12 19:20:00,1.15108,1.15108,1.15077,1.15093,608500002.0
2005-12-12 19:25:00,1.15087,1.15139,1.15065,1.15116,788300005.0
2005-12-12 19:30:00,1.15117,1.15133,1.15105,1.15123,713000006.0
2005-12-12 19:35:00,1.15116,1.15118,1.15087,1.15111,1118100001.0
2005-12-12 19:40:00,1.15117,1.15172,1.15114,1.15139,790700004.0
2005-12-12 19:45:00,1.15147,1.15162,1.15132,1.15148,477100003.0
2005-12-12 19:50:00,1.1515,1.15167,1.15135,1.15135,487600000.0
2005-12-12 19:55:00,1.15142,1.15175,1.1513,1.15172,739800000.0
2005-12-12 20:00:00,1.15187,1.1521,1.15174,1.15189,912500006.0
2005-12-12 20:05:00,1.15192,1.1523,1.15191,1.1523,1180099999.0
2005-12-12 20:10:00,1.15232,1.15256,1.15224,1.15243,1417600000.0
2005-12-12 20:15:00,1.15245,1.15254,1.15226,1.15243,1780100007.0
2005-12-12 20:20:00,1.15241,1.15243,1.15206,1.15225,2288900014.0
2005-12-12 20:25:00,1.15224,1.15236,1.15205,1.15232,1695800000.0
2005-12-12 20:30:00,1.15233,1.15245,1.15215,1.15223,1579900003.0
2005-12-12 20:35:00,1.15223,1.15223,1.15155,1.15201,1594100013.0
2005-12-12 20:40:00,1.1521,1.15253,1.15198,1.15253,1643500008.0
2005-12-12 20:45:00,1.15251,1.15251,1.15225,1.15227,1170599997.0
2005-12-12 20:50:00,1.15222,1.15233,1.15205,1.15215,1208700009.0
2005-12-12 20:55:00,1.15224,1.15229,1.15207,1.15215,1723600006.0
2005-12-12 21:00:00,1.15204,1.15243,1.15177,1.15206,3113600021.0
2005-12-12 21:05:00,1.15202,1.15202,1.15177,1.15195,1822700009.0
2005-12-12 21:10:00,1.1519,1.15191,1.15158,1.15168,1848600006.0
2005-12-12 21:15:00,1.15162,1.15185,1.15148,1.15175,481100007.0
2005-12-12 21:20:00,1.15173,1.15185,1.15161,1.1517,268700001.0
2005-12-12 21:25:00,1.15182,1.15202,1.15182,1.15185,892199992.0
2005-12-12 21:30:00,1.1519,1.15205,1.15185,1.15192,756300002.0
2005-12-12 21:35:00,1.1519,1.15192,1.15171,1.15173,864400001.0
2005-12-12 21:40:00,1.15176,1.15208,1.15176,1.15198,666200002.0
2005-12-12 21:45:00,1.15198,1.15205,1.15162,1.15187,717299999.0
2005-12-12 21:50:00,1.15184,1.1519,1.15137,1.15137,588500003.0
2005-12-12 21:55:00,1.15142,1.15163,1.15107,1.15123,342899997.0
2005-12-12 22:00:00,1.15119,1.15145,1.15094,1.1513,883199999.0
2005-12-12 22:05:00,1.1513,1.15136,1.15122,1.15126,530899999.0
2005-12-12 22:10:00,1.15127,1.15178,1.15124,1.15162,506600004.0
2005-12-12 22:15:00,1.15168,1.15168,1.15153,1.15158,441800003.0
2005-12-12 22:20:00,1.1516,1.15166,1.15147,1.15165,604299998.0
2005-12-12 22:25:00,1.15162,1.15162,1.15145,1.15145,616999995.0
2005-12-12 22:30:00,1.15147,1.15187,1.15146,1.1518,631799994.0
2005-12-12 22:35:00,1.15182,1.15182,1.1516,1.15165,530300004.0
2005-12-12 22:40:00,1.15175,1.15175,1.15152,1.15165,562000000.0
2005-12-12 22:45:00,1.15161,1.15167,1.1515,1.15155,319600004.0
2005-12-12 22:50:00,1.1516,1.15173,1.15153,1.15164,514600003.0
2005-12-12 22:55:00,1.15169,1.15172,1.15133,1.15139,638900001.0
2005-12-12 23:00:00,1.1513,1.15169,1.1513,1.15158,345000003.0
2005-12-12 23:05:00,1.1516,1.15161,1.15105,1.1511,618500005.0
2005-12-12 23:10:00,1.15101,1.15128,1.15092,1.15128,508399999.0
2005-12-12 23:15:00,1.15135,1.1514,1.15112,1.15138,398099997.0
2005-12-12 23:20:00,1.15135,1.15139,1.1512,1.1513,181900002.0
2005-12-12 23:25:00,1.15138,1.15138,1.15122,1.15133,579900008.0
2005-12-12 23:30:00,1.1513,1.1514,1.15125,1.15135,285700003.0
2005-12-12 23:35:00,1.1512,1.15135,1.15099,1.1512,382800004.0
2005-12-12 23:40:00,1.15114,1.15121,1.15105,1.15108,559399999.0
2005-12-12 23:45:00,1.15118,1.15121,1.15078,1.15078,377799998.0
2005-12-12 23:50:00,1.15071,1.15078,1.15047,1.15066,327899998.0
2005-12-12 23:55:00,1.15055,1.15068,1.15053,1.15058,212300001.0
2005-12-13 00:00:00,1.15065,1.15071,1.15018,1.15054,460500006.0
2005-12-13 00:05:00,1.15052,1.15071,1.15021,1.15034,657700000.0
2005-12-13 00:10:00,1.15037,1.15051,1.15015,1.15017,614899997.0
2005-12-13 00:15:00,1.15037,1.15088,1.15034,1.15062,492800000.0
2005-12-13 00:20:00,1.15077,1.15094,1.15037,1.15063,696500002.0
2005-12-13 00:25:00,1.15072,1.15088,1.15046,1.15078,715999999.0
2005-12-13 00:30:00,1.15065,1.15088,1.15051,1.15068,403389998.0
2005-12-13 00:35:00,1.15063,1.15065,1.15053,1.15063,193200001.0
2005-12-13 00:40:00,1.15067,1.15072,1.15055,1.15067,299299997.0
2005-12-13 00:45:00,1.1507,1.15085,1.15034,1.15034,349690001.0
2005-12-13 00:50:00,1.15045,1.15045,1.15025,1.15033,536900002.0
2005-12-13 00:55:00,1.1503,1.15061,1.15023,1.15061,388900006.0
2005-12-13 01:00:00,1.1507,1.15073,1.15042,1.15057,433200004.0
2005-12-13 01:05:00,1.15061,1.15061,1.15025,1.15035,261199995.0
2005-12-13 01:10:00,1.15032,1.15055,1.15026,1.15041,250900000.0
2005-12-13 01:15:00,1.15047,1.15047,1.15035,1.1504,269100002.0
2005-12-13 01:20:00,1.15034,1.15062,1.15034,1.15046,308799998.0
2005-12-13 01:25:00,1.1505,1.15053,1.15032,1.1504,264400000.0
2005-12-13 01:30:00,1.15029,1.15035,1.15025,1.15025,202400003.0
2005-12-13 01:35:00,1.15035,1.15035,1.15023,1.15035,432800001.0
2005-12-13 01:40:00,1.1502,1.15051,1.1502,1.1503,184000000.0
2005-12-13 01:45:00,1.1503,1.15035,1.15025,1.1503,177400000.0
2005-12-13 01:50:00,1.15027,1.15035,1.15015,1.15027,243400005.0
2005-12-13 01:55:00,1.1502,1.15035,1.1502,1.1503,217199996.0
2005-12-13 02:00:00,1.15023,1.1504,1.15022,1.15035,403900001.0
2005-12-13 02:05:00,1.15045,1.15045,1.1503,1.15035,425099999.0
2005-12-13 02:10:00,1.15038,1.15048,1.15026,1.1503,300499999.0
2005-12-13 02:15:00,1.15035,1.15035,1.1502,1.1503,305300001.0
2005-12-13 02:20:00,1.15025,1.15038,1.1502,1.15025,411900003.0
2005-12-13 02:25:00,1.15025,1.15035,1.15023,1.1503,243200002.0
2005-12-13 02:30:00,1.15033,1.15035,1.15025,1.1503,330500004.0
2005-12-13 02:35:00,1.15035,1.15045,1.15025,1.15045,259299999.0
2005-12-13 02:40:00,1.15033,1.15045,1.15033,1.1504,213199998.0
2005-12-13 02:45:00,1.15035,1.15045,1.15035,1.1504,116400000.0
2005-12-13 02:50:00,1.15038,1.15045,1.15017,1.15023,232600002.0
2005-12-13 02:55:00,1.15025,1.15043,1.15013,1.15043,172700003.0
2005-12-13 03:00:00,1.1504,1.15045,1.15022,1.15022,535500002.0
2005-12-13 03:05:00,1.15025,1.15042,1.15025,1.1503,222000002.0
2005-12-13 03:10:00,1.15028,1.15037,1.15023,1.15025,210200001.0
2005-12-13 03:15:00,1.15022,1.1503,1.15012,1.15027,552600009.0
2005-12-13 03:20:00,1.15031,1.15031,1.15002,1.15014,284600002.0
2005-12-13 03:25:00,1.1501,1.1502,1.15005,1.15013,278100004.0
2005-12-13 03:30:00,1.1502,1.15028,1.15,1.15015,225400000.0
2005-12-13 03:35:00,1.15005,1.15015,1.15002,1.1501,216900001.0
2005-12-13 03:40:00,1.15005,1.15015,1.15002,1.15002,309600001.0
2005-12-13 03:45:00,1.15007,1.15015,1.15005,1.15005,390300002.0
2005-12-13 03:50:00,1.15005,1.15026,1.15005,1.15018,239100002.0
2005-12-13 03:55:00,1.1502,1.1502,1.15,1.15015,129800002.0
2005-12-13 04:00:00,1.15008,1.15025,1.15002,1.15015,118600000.0
2005-12-13 04:05:00,1.1502,1.15027,1.15013,1.15023,264399998.0
2005-12-13 04:10:00,1.1502,1.15027,1.1501,1.15022,454100004.0
2005-12-13 04:15:00,1.15025,1.15035,1.1501,1.1501,215200000.0
2005-12-13 04:20:00,1.15035,1.15035,1.1502,1.15025,472000002.0
2005-12-13 04:25:00,1.1503,1.15038,1.1502,1.15025,195199997.0
2005-12-13 04:30:00,1.15025,1.15035,1.1502,1.1503,366900003.0
2005-12-13 04:35:00,1.15032,1.15035,1.15027,1.1503,259100001.0
2005-12-13 04:40:00,1.15028,1.15035,1.15017,1.15017,298700006.0
2005-12-13 04:45:00,1.15005,1.15025,1.15005,1.15015,447900003.0
2005-12-13 04:50:00,1.15015,1.15035,1.15015,1.1502,244299996.0
2005-12-13 04:55:00,1.15015,1.15037,1.15015,1.15028,382200002.0
2005-12-13 05:00:00,1.1503,1.15038,1.1502,1.1503,268200002.0
2005-12-13 05:05:00,1.1503,1.15038,1.15023,1.15023,282300000.0
2005-12-13 05:10:00,1.15025,1.15035,1.15022,1.1503,297699998.0
2005-12-13 05:15:00,1.15025,1.15044,1.15023,1.15032,346500003.0
2005-12-13 05:20:00,1.15048,1.15048,1.15025,1.15037,276200002.0
2005-12-13 05:25:00,1.15038,1.1504,1.15025,1.15037,302600001.0
2005-12-13 05:30:00,1.15032,1.15045,1.15032,1.15033,402300000.0
2005-12-13 05:35:00,1.1504,1.15042,1.15018,1.15035,328100006.0
2005-12-13 05:40:00,1.15028,1.15048,1.15025,1.15039,346800002.0
2005-12-13 05:45:00,1.1503,1.15048,1.1503,1.15045,245199998.0
2005-12-13 05:50:00,1.15035,1.15055,1.15032,1.15046,584699999.0
2005-12-13 05:55:00,1.1505,1.15052,1.15035,1.15035,341400001.0
2005-12-13 06:00:00,1.15038,1.15055,1.15032,1.15045,391399998.0
2005-12-13 06:05:00,1.15053,1.15053,1.15037,1.15045,392399998.0
2005-12-13 06:10:00,1.1506,1.15063,1.1504,1.15052,372700001.0
2005-12-13 06:15:00,1.1505,1.15065,1.15043,1.1506,467200000.0
2005-12-13 06:20:00,1.15057,1.15063,1.1505,1.1506,386699995.0
2005-12-13 06:25:00,1.15055,1.15068,1.1504,1.1506,304599999.0
2005-12-13 06:30:00,1.15062,1.15065,1.15042,1.1505,228900003.0
2005-12-13 06:35:00,1.15045,1.15058,1.15043,1.1505,461200000.0
2005-12-13 06:40:00,1.15053,1.15053,1.15023,1.15025,411100002.0
2005-12-13 06:45:00,1.1503,1.15041,1.15025,1.15035,221199998.0
2005-12-13 06:50:00,1.1504,1.15045,1.1501,1.1504,366499997.0
2005-12-13 06:55:00,1.15045,1.15045,1.1502,1.15034,308400000.0
2005-12-13 07:00:00,1.15035,1.15045,1.1503,1.1504,446999998.0
2005-12-13 07:05:00,1.15033,1.15043,1.15017,1.15024,355200000.0
2005-12-13 07:10:00,1.1502,1.15067,1.1502,1.15059,296700001.0
2005-12-13 07:15:00,1.15057,1.15065,1.1505,1.1506,359800004.0
2005-12-13 07:20:00,1.15055,1.15065,1.15036,1.15036,313399999.0
2005-12-13 07:25:00,1.1503,1.15058,1.15025,1.1505,496099995.0
2005-12-13 07:30:00,1.1505,1.15064,1.15043,1.1506,433200002.0
2005-12-13 07:35:00,1.15055,1.15065,1.15042,1.15042,214600003.0
2005-12-13 07:40:00,1.15035,1.15045,1.15028,1.15038,331200002.0
2005-12-13 07:45:00,1.15023,1.15037,1.15023,1.1503,327000000.0
2005-12-13 07:50:00,1.15035,1.15035,1.15025,1.15025,204700000.0
2005-12-13 07:55:00,1.1503,1.15049,1.15023,1.1504,357499997.0
2005-12-13 08:00:00,1.15035,1.15055,1.15035,1.15055,339099999.0
2005-12-13 08:05:00,1.15052,1.15067,1.15033,1.15033,253700000.0
2005-12-13 08:10:00,1.15045,1.15076,1.15043,1.1507,304400005.0
2005-12-13 08:15:00,1.15072,1.15084,1.15045,1.15055,168199999.0
2005-12-13 08:20:00,1.1505,1.15055,1.15045,1.1505,414900002.0
2005-12-13 08:25:00,1.1505,1.15055,1.1503,1.1503,261900001.0
2005-12-13 08:30:00,1.15033,1.15055,1.15033,1.15055,506500004.0
2005-12-13 08:35:00,1.15057,1.15062,1.15043,1.15058,277999998.0
2005-12-13 08:40:00,1.15064,1.15099,1.1506,1.15091,227100001.0
2005-12-13 08:45:00,1.1509,1.15092,1.15072,1.15085,200400000.0
2005-12-13 08:50:00,1.15075,1.15085,1.15042,1.15053,343499998.0
2005-12-13 08:55:00,1.15052,1.15077,1.15046,1.15062,335299999.0
2005-12-13 09:00:00,1.15057,1.15082,1.15052,1.1508,402700002.0
2005-12-13 09:05:00,1.15077,1.15085,1.15063,1.15075,320900003.0
2005-12-13 09:10:00,1.15068,1.15068,1.15032,1.15039,365600004.0
2005-12-13 09:15:00,1.1504,1.15045,1.15025,1.15025,434000001.0
2005-12-13 09:20:00,1.1503,1.15035,1.1502,1.15025,328199995.0
2005-12-13 09:25:00,1.1503,1.15035,1.15025,1.15035,198899998.0
2005-12-13 09:30:00,1.15034,1.15076,1.15034,1.15062,283899997.0
2005-12-13 09:35:00,1.15062,1.15074,1.15055,1.15063,515600004.0
2005-12-13 09:40:00,1.1506,1.15065,1.15045,1.1505,260799998.0
2005-12-13 09:45:00,1.15049,1.15058,1.15036,1.1505,282899995.0
2005-12-13 09:50:00,1.15055,1.15067,1.1505,1.15055,461999998.0
2005-12-13 09:55:00,1.1506,1.15065,1.15046,1.15058,460000003.0
2005-12-13 10:00:00,1.15058,1.151,1.15058,1.15089,486199999.0
2005-12-13 10:05:00,1.15086,1.15097,1.15064,1.15081,489800000.0
2005-12-13 10:10:00,1.15075,1.15095,1.15075,1.1508,438000001.0
2005-12-13 10:15:00,1.15088,1.15121,1.15078,1.15121,611499996.0
2005-12-13 10:20:00,1.15127,1.15227,1.15121,1.1522,557000001.0
2005-12-13 10:25:00,1.15222,1.15235,1.15205,1.15228,483999998.0
2005-12-13 10:30:00,1.15222,1.15246,1.15215,1.15237,431299999.0
2005-12-13 10:35:00,1.15233,1.1526,1.15233,1.15234,574500006.0
2005-12-13 10:40:00,1.15211,1.15264,1.15192,1.15255,444500002.0
2005-12-13 10:45:00,1.15253,1.15263,1.1524,1.15263,502800001.0
2005-12-13 10:50:00,1.15261,1.15261,1.15232,1.15255,529900000.0
2005-12-13 10:55:00,1.15253,1.15258,1.15243,1.15258,508400007.0
2005-12-13 11:00:00,1.15255,1.15282,1.15244,1.1526,531599999.0
2005-12-13 11:05:00,1.15258,1.15293,1.15233,1.1524,316199995.0
2005-12-13 11:10:00,1.15244,1.15257,1.15194,1.15203,535499998.0
2005-12-13 11:15:00,1.15202,1.15277,1.15188,1.15266,429800002.0
2005-12-13 11:20:00,1.15277,1.15303,1.15259,1.15275,606499999.0
2005-12-13 11:25:00,1.15285,1.15292,1.15229,1.15233,521499997.0
2005-12-13 11:30:00,1.1524,1.15272,1.15235,1.15255,517500000.0
2005-12-13 11:35:00,1.15262,1.15276,1.15237,1.15253,404600000.0
2005-12-13 11:40:00,1.1525,1.15255,1.15205,1.15218,484100000.0
2005-12-13 11:45:00,1.15228,1.15229,1.15202,1.15228,400300001.0
2005-12-13 11:50:00,1.1523,1.15235,1.1513,1.15161,440400003.0
2005-12-13 11:55:00,1.15184,1.15204,1.15158,1.15158,600300000.0
2005-12-13 12:00:00,1.15145,1.15145,1.1512,1.15125,288099996.0
2005-12-13 12:05:00,1.15113,1.15165,1.15087,1.15161,454700000.0
2005-12-13 12:10:00,1.15162,1.15183,1.15156,1.15163,389600002.0
2005-12-13 12:15:00,1.15165,1.15228,1.15165,1.15228,510200004.0
2005-12-13 12:20:00,1.15245,1.15279,1.15224,1.15249,507700000.0
2005-12-13 12:25:00,1.15259,1.15287,1.15249,1.1525,432400002.0
2005-12-13 12:30:00,1.15245,1.15265,1.15245,1.15255,475200004.0
2005-12-13 12:35:00,1.1527,1.15288,1.15211,1.15225,399400000.0
2005-12-13 12:40:00,1.15231,1.15273,1.15207,1.15266,580400000.0
2005-12-13 12:45:00,1.15266,1.15288,1.15261,1.15276,505300003.0
2005-12-13 12:50:00,1.15275,1.15286,1.15263,1.15275,244700002.0
2005-12-13 12:55:00,1.15274,1.15278,1.15265,1.15278,481600002.0
2005-12-13 13:00:00,1.1527,1.15283,1.15262,1.15273,433400001.0
2005-12-13 13:05:00,1.15268,1.15268,1.15205,1.15258,370599998.0
2005-12-13 13:10:00,1.15262,1.15295,1.15259,1.15295,242800002.0
2005-12-13 13:15:00,1.15295,1.15305,1.15269,1.1528,327600003.0
2005-12-13 13:20:00,1.15278,1.15286,1.15249,1.15258,310500001.0
2005-12-13 13:25:00,1.1525,1.15298,1.15245,1.15275,348400002.0
2005-12-13 13:30:00,1.1528,1.15314,1.15275,1.15308,470900002.0
2005-12-13 13:35:00,1.1531,1.15333,1.15295,1.15329,408600005.0
2005-12-13 13:40:00,1.15334,1.15334,1.153,1.15308,548500007.0
2005-12-13 13:45:00,1.15305,1.15323,1.15305,1.15315,359900001.0
2005-12-13 13:50:00,1.1532,1.15322,1.15305,1.1531,320700002.0
2005-12-13 13:55:00,1.15303,1.15325,1.15296,1.1532,399399999.0
2005-12-13 14:00:00,1.15318,1.15325,1.15309,1.15314,170599999.0
2005-12-13 14:05:00,1.15305,1.15315,1.15295,1.15308,332700004.0
2005-12-13 14:10:00,1.15312,1.15321,1.15294,1.15306,422800001.0
2005-12-13 14:15:00,1.15305,1.15315,1.15295,1.15313,396299997.0
2005-12-13 14:20:00,1.1531,1.15315,1.15255,1.1526,301300001.0
2005-12-13 14:25:00,1.15253,1.15342,1.1525,1.15312,433899999.0
2005-12-13 14:30:00,1.153,1.15325,1.15298,1.15319,631400003.0
2005-12-13 14:35:00,1.15316,1.1532,1.15217,1.15217,414300001.0
2005-12-13 14:40:00,1.15198,1.1521,1.1515,1.15151,383600000.0
2005-12-13 14:45:00,1.15158,1.15195,1.15145,1.15187,227700002.0
2005-12-13 14:50:00,1.15195,1.15198,1.15137,1.15141,479100004.0
2005-12-13 14:55:00,1.1514,1.15145,1.15117,1.15133,573899997.0
2005-12-13 15:00:00,1.15131,1.15162,1.15131,1.1516,346900000.0
2005-12-13 15:05:00,1.15156,1.15157,1.15122,1.15129,395399999.0
2005-12-13 15:10:00,1.1513,1.15188,1.1513,1.15167,489299997.0
2005-12-13 15:15:00,1.15185,1.15192,1.15141,1.15144,504600001.0
2005-12-13 15:20:00,1.15133,1.1515,1.15107,1.15149,446399994.0
2005-12-13 15:25:00,1.15135,1.15187,1.15113,1.15157,324200000.0
2005-12-13 15:30:00,1.15159,1.15222,1.1513,1.15222,412000001.0
2005-12-13 15:35:00,1.15225,1.15234,1.15186,1.1519,418599996.0
2005-12-13 15:40:00,1.15183,1.1525,1.15175,1.1525,356900000.0
2005-12-13 15:45:00,1.15246,1.15272,1.15233,1.15272,512999998.0
2005-12-13 15:50:00,1.15272,1.1528,1.1524,1.15262,191600000.0
2005-12-13 15:55:00,1.15247,1.1525,1.152,1.152,448800000.0
2005-12-13 16:00:00,1.15205,1.15211,1.15144,1.15187,522100004.0
2005-12-13 16:05:00,1.15186,1.15193,1.15167,1.15191,442800000.0
2005-12-13 16:10:00,1.15197,1.15221,1.15193,1.15202,475000002.0
2005-12-13 16:15:00,1.15204,1.1521,1.15161,1.1517,375600002.0
2005-12-13 16:20:00,1.1517,1.15186,1.15161,1.15161,367100004.0
2005-12-13 16:25:00,1.15157,1.15205,1.15146,1.1518,492299999.0
2005-12-13 16:30:00,1.15182,1.15187,1.15169,1.1517,569100000.0
2005-12-13 16:35:00,1.15175,1.152,1.15158,1.152,490000001.0
2005-12-13 16:40:00,1.1519,1.1519,1.15158,1.15164,317190003.0
2005-12-13 16:45:00,1.15168,1.15185,1.1515,1.15172,433600002.0
2005-12-13 16:50:00,1.15165,1.15189,1.15141,1.15158,524000003.0
2005-12-13 16:55:00,1.15167,1.15178,1.1512,1.15124,420000002.0
2005-12-13 17:00:00,1.15132,1.15168,1.15132,1.15157,537600006.0
2005-12-13 17:05:00,1.1516,1.15176,1.15142,1.15174,237700002.0
2005-12-13 17:10:00,1.15183,1.15196,1.15147,1.15147,343399999.0
2005-12-13 17:15:00,1.15158,1.15162,1.15123,1.15131,263400007.0
2005-12-13 17:20:00,1.15125,1.15139,1.15055,1.15058,515300001.0
2005-12-13 17:25:00,1.15053,1.1512,1.15053,1.15093,478699998.0
2005-12-13 17:30:00,1.15096,1.15126,1.15089,1.1512,366300000.0
2005-12-13 17:35:00,1.15115,1.15118,1.15085,1.1509,355600005.0
2005-12-13 17:40:00,1.15095,1.15096,1.15066,1.15083,254199998.0
2005-12-13 17:45:00,1.15087,1.15127,1.15086,1.15121,326800000.0
2005-12-13 17:50:00,1.15119,1.15126,1.15092,1.15099,417500001.0
2005-12-13 17:55:00,1.1509,1.15125,1.15088,1.15108,549300004.0
2005-12-13 18:00:00,1.15099,1.15116,1.15073,1.15097,2810999998.0
2005-12-13 18:05:00,1.15099,1.15103,1.1507,1.15081,4225899994.0
2005-12-13 18:10:00,1.1509,1.15095,1.15078,1.1509,2552500011.0
2005-12-13 18:15:00,1.15085,1.15099,1.15079,1.15092,2728500007.0
2005-12-13 18:20:00,1.1509,1.1509,1.15055,1.15084,1945899999.0
2005-12-13 18:25:00,1.15083,1.15088,1.15059,1.15088,2658100004.0
2005-12-13 18:30:00,1.15091,1.15098,1.1508,1.15093,2840400009.0
2005-12-13 18:35:00,1.1509,1.15094,1.15058,1.15089,1525699992.0
2005-12-13 18:40:00,1.15089,1.15105,1.15082,1.15092,2136899990.0
2005-12-13 18:45:00,1.15098,1.15149,1.15098,1.15117,1145200000.0
2005-12-13 18:50:00,1.15112,1.15137,1.15109,1.15135,1097499998.0
2005-12-13 18:55:00,1.15137,1.15163,1.15135,1.15143,1778999999.0
2005-12-13 19:00:00,1.15151,1.15185,1.15151,1.15174,1047500003.0
2005-12-13 19:05:00,1.15177,1.15217,1.15146,1.15148,1969400011.0
2005-12-13 19:10:00,1.15152,1.15161,1.15112,1.15124,974199996.0
2005-12-13 19:15:00,1.15124,1.15148,1.15124,1.15132,1578100000.0
2005-12-13 19:20:00,1.15127,1.15127,1.15096,1.15114,736700002.0
2005-12-13 19:25:00,1.15112,1.1512,1.15088,1.15107,859400002.0
2005-12-13 19:30:00,1.15114,1.1512,1.15095,1.15112,755800003.0
2005-12-13 19:35:00,1.15105,1.15155,1.15093,1.1513,1420300005.0
2005-12-13 19:40:00,1.15125,1.15143,1.15115,1.15115,821800002.0
2005-12-13 19:45:00,1.1512,1.15137,1.15115,1.1513,471099999.0
2005-12-13 19:50:00,1.1513,1.1513,1.1512,1.1512,401500006.0
2005-12-13 19:55:00,1.15128,1.15156,1.1511,1.15152,1078300000.0
2005-12-13 20:00:00,1.1516,1.15167,1.15137,1.15141,925300006.0
2005-12-13 20:05:00,1.15138,1.15148,1.15131,1.15141,1199100007.0
2005-12-13 20:10:00,1.15139,1.15146,1.15115,1.15121,1138400009.0
2005-12-13 20:15:00,1.15127,1.15174,1.15123,1.15174,1502690004.0
2005-12-13 20:20:00,1.15173,1.15203,1.15155,1.15195,1826200010.0
2005-12-13 20:25:00,1.15194,1.15211,1.15175,1.15203,1643000003.0
2005-12-13 20:30:00,1.15202,1.15214,1.15185,1.15192,1422400010.0
2005-12-13 20:35:00,1.15195,1.15195,1.15175,1.15195,1566600007.0
2005-12-13 20:40:00,1.15195,1.15197,1.15172,1.15183,1536200007.0
2005-12-13 20:45:00,1.15185,1.15195,1.1517,1.15184,1321899996.0
2005-12-13 20:50:00,1.15182,1.1519,1.15165,1.15184,1127300002.0
2005-12-13 20:55:00,1.15192,1.15203,1.15185,1.15202,1656400003.0
2005-12-13 21:00:00,1.15207,1.15217,1.15186,1.15214,3129600005.0
2005-12-13 21:05:00,1.15217,1.15228,1.15207,1.15215,1835300006.0
2005-12-13 21:10:00,1.15209,1.15218,1.1506,1.1506,1936000000.0
2005-12-13 21:15:00,1.15073,1.15136,1.15073,1.15105,535300004.0
2005-12-13 21:20:00,1.15096,1.15109,1.15016,1.15063,494200000.0
2005-12-13 21:25:00,1.15059,1.15059,1.14875,1.14955,887899995.0
2005-12-13 21:30:00,1.14947,1.15038,1.14933,1.1503,530900004.0
2005-12-13 21:35:00,1.15035,1.15056,1.15025,1.1505,840900004.0
2005-12-13 21:40:00,1.15056,1.15081,1.15019,1.15038,665600004.0
2005-12-13 21:45:00,1.15037,1.15068,1.15028,1.15065,810099999.0
2005-12-13 21:50:00,1.15056,1.15067,1.15027,1.15033,593500006.0
2005-12-13 21:55:00,1.15028,1.15037,1.14944,1.15006,408200007.0
2005-12-13 22:00:00,1.1501,1.15016,1.14979,1.14983,1045400004.0
2005-12-13 22:05:00,1.14984,1.15042,1.14984,1.15035,678600007.0
2005-12-13 22:10:00,1.15035,1.15035,1.15014,1.15014,548500005.0
2005-12-13 22:15:00,1.1501,1.15036,1.14994,1.15036,393400003.0
2005-12-13 22:20:00,1.15038,1.15086,1.15038,1.15064,612800000.0
2005-12-13 22:25:00,1.15072,1.151,1.15052,1.15072,806900004.0
2005-12-13 22:30:00,1.15077,1.15089,1.15068,1.1508,764600002.0
2005-12-13 22:35:00,1.15085,1.15092,1.15072,1.15075,508400001.0
2005-12-13 22:40:00,1.15075,1.15085,1.1506,1.15075,512200004.0
2005-12-13 22:45:00,1.15075,1.15089,1.15066,1.15075,539099999.0
2005-12-13 22:50:00,1.1508,1.15103,1.15074,1.15085,627200004.0
2005-12-13 22:55:00,1.1509,1.15144,1.1508,1.15118,886100001.0
2005-12-13 23:00:00,1.15103,1.15122,1.15102,1.1511,256800000.0
2005-12-13 23:05:00,1.15108,1.1511,1.15073,1.15108,755200003.0
2005-12-13 23:10:00,1.15105,1.15125,1.15103,1.1512,264800000.0
2005-12-13 23:15:00,1.15124,1.15124,1.15049,1.15049,380699996.0
2005-12-13 23:20:00,1.1504,1.15046,1.14992,1.15,574699997.0
2005-12-13 23:25:00,1.15008,1.1501,1.14975,1.1498,637800001.0
2005-12-13 23:30:00,1.14981,1.14989,1.14956,1.14983,423799996.0
2005-12-13 23:35:00,1.1497,1.14981,1.14947,1.14947,306300000.0
2005-12-13 23:40:00,1.14952,1.14965,1.14949,1.14958,626999992.0
2005-12-13 23:45:00,1.14968,1.14968,1.14949,1.14955,378199998.0
2005-12-13 23:50:00,1.14965,1.14974,1.14953,1.1496,329300003.0
2005-12-13 23:55:00,1.14955,1.14991,1.14952,1.14988,310400000.0
2005-12-14 00:00:00,1.14995,1.14995,1.14905,1.14943,433999996.0
2005-12-14 00:05:00,1.14933,1.14966,1.14911,1.1495,651700004.0
2005-12-14 00:10:00,1.14952,1.14969,1.14916,1.14932,675389997.0
2005-12-14 00:15:00,1.14928,1.14961,1.14916,1.14942,602900003.0
2005-12-14 00:20:00,1.14955,1.14971,1.14913,1.14933,478999999.0
2005-12-14 00:25:00,1.14934,1.15008,1.1493,1.15008,550100001.0
2005-12-14 00:30:00,1.15013,1.15013,1.14987,1.15007,350899995.0
2005-12-14 00:35:00,1.14999,1.14999,1.14942,1.14942,286400005.0
2005-12-14 00:40:00,1.14959,1.14993,1.14959,1.1499,342999999.0
2005-12-14 00:45:00,1.1499,1.14995,1.14973,1.14982,453200004.0
2005-12-14 00:50:00,1.14995,1.14995,1.14982,1.14992,382700002.0
2005-12-14 00:55:00,1.1499,1.14995,1.14982,1.1499,369299999.0
2005-12-14 01:00:00,1.1499,1.14998,1.14961,1.14961,464100002.0
2005-12-14 01:05:00,1.14969,1.14991,1.14954,1.14985,245500003.0
2005-12-14 01:10:00,1.14982,1.14982,1.14975,1.14975,50600000.0
2005-12-14 01:15:00,1.1498,1.14985,1.14972,1.1498,242399999.0
2005-12-14 01:20:00,1.14972,1.14982,1.14972,1.14972,196600002.0
2005-12-14 01:25:00,1.1498,1.14985,1.14973,1.1498,292899996.0
2005-12-14 01:30:00,1.14973,1.14985,1.14973,1.14975,258100006.0
2005-12-14 01:35:00,1.1499,1.15027,1.14967,1.14967,390100005.0
2005-12-14 01:40:00,1.1494,1.14977,1.1494,1.14963,239400001.0
2005-12-14 01:45:00,1.14967,1.14979,1.14958,1.1496,279600001.0
2005-12-14 01:50:00,1.14961,1.14976,1.14961,1.1497,211900006.0
2005-12-14 01:55:00,1.14964,1.1499,1.14941,1.14944,244199998.0
2005-12-14 02:00:00,1.14933,1.14957,1.14926,1.14949,510299998.0
2005-12-14 02:05:00,1.14956,1.14964,1.14941,1.14945,371900005.0
2005-12-14 02:10:00,1.14946,1.14959,1.14932,1.1494,280399999.0
2005-12-14 02:15:00,1.14945,1.14945,1.14923,1.1494,368400003.0
2005-12-14 02:20:00,1.14935,1.1498,1.14935,1.14964,453299995.0
2005-12-14 02:25:00,1.14968,1.15003,1.1496,1.14993,297900004.0
2005-12-14 02:30:00,1.14992,1.15005,1.1499,1.15,452000000.0
2005-12-14 02:35:00,1.15009,1.1501,1.1497,1.1497,324700001.0
2005-12-14 02:40:00,1.14962,1.1497,1.14955,1.1496,253800000.0
2005-12-14 02:45:00,1.14955,1.14965,1.14955,1.1496,173600001.0
2005-12-14 02:50:00,1.14968,1.15005,1.14968,1.14997,214000000.0
2005-12-14 02:55:00,1.15001,1.1501,1.1499,1.14995,310699998.0
2005-12-14 03:00:00,1.14998,1.14998,1.1496,1.14973,236400003.0
2005-12-14 03:05:00,1.14975,1.14988,1.14968,1.1498,456899994.0
2005-12-14 03:10:00,1.14977,1.14997,1.14959,1.14959,235600003.0
2005-12-14 03:15:00,1.14962,1.14968,1.14902,1.1491,391400002.0
2005-12-14 03:20:00,1.14915,1.14918,1.14902,1.1491,333200003.0
2005-12-14 03:25:00,1.1491,1.14915,1.1484,1.1484,245399998.0
2005-12-14 03:30:00,1.14842,1.14842,1.14668,1.14685,708600006.0
2005-12-14 03:35:00,1.1466,1.14675,1.14637,1.14675,349800003.0
2005-12-14 03:40:00,1.14687,1.14695,1.14672,1.14672,265899999.0
2005-12-14 03:45:00,1.14677,1.14685,1.14645,1.14645,257599998.0
2005-12-14 03:50:00,1.14642,1.14713,1.1464,1.14711,388299999.0
2005-12-14 03:55:00,1.14705,1.14705,1.14669,1.14675,257300002.0
2005-12-14 04:00:00,1.14668,1.14682,1.14664,1.14665,234900004.0
2005-12-14 04:05:00,1.1467,1.14675,1.14663,1.14672,244500001.0
2005-12-14 04:10:00,1.1467,1.1467,1.14627,1.14627,382600004.0
2005-12-14 04:15:00,1.14625,1.14666,1.1459,1.1459,247900003.0
2005-12-14 04:20:00,1.14621,1.14629,1.14589,1.14593,432200002.0
2005-12-14 04:25:00,1.14603,1.14631,1.14603,1.14606,167199999.0
2005-12-14 04:30:00,1.14606,1.14645,1.14606,1.1464,364500002.0
2005-12-14 04:35:00,1.14642,1.14664,1.1464,1.14648,181100002.0
2005-12-14 04:40:00,1.14638,1.14659,1.14627,1.14627,316000000.0
2005-12-14 04:45:00,1.14625,1.1464,1.14418,1.14459,381500003.0
2005-12-14 04:50:00,1.1448,1.14502,1.14464,1.145,552499999.0
2005-12-14 04:55:00,1.14495,1.1452,1.14492,1.14517,329499999.0
2005-12-14 05:00:00,1.14517,1.14535,1.14503,1.1453,375300002.0
2005-12-14 05:05:00,1.1453,1.14538,1.14522,1.14523,250699997.0
2005-12-14 05:10:00,1.14525,1.14535,1.14522,1.1453,324700003.0
2005-12-14 05:15:00,1.14525,1.14547,1.14522,1.14522,367699999.0
2005-12-14 05:20:00,1.14538,1.14559,1.14493,1.14495,391600002.0
2005-12-14 05:25:00,1.14501,1.14525,1.14501,1.14517,285900005.0
2005-12-14 05:30:00,1.14512,1.14525,1.14512,1.14513,271900003.0
2005-12-14 05:35:00,1.1452,1.14524,1.14503,1.14523,438599998.0
2005-12-14 05:40:00,1.14516,1.14528,1.14509,1.14518,192300003.0
2005-12-14 05:45:00,1.1451,1.14537,1.1451,1.1453,408400005.0
2005-12-14 05:50:00,1.14529,1.14565,1.14529,1.14547,401500002.0
2005-12-14 05:55:00,1.14541,1.14595,1.1454,1.14558,320900003.0
2005-12-14 06:00:00,1.14558,1.1457,1.1455,1.14565,307199998.0
2005-12-14 06:05:00,1.14575,1.14585,1.1456,1.14565,333700001.0
2005-12-14 06:10:00,1.14575,1.14575,1.1455,1.1456,332300003.0
2005-12-14 06:15:00,1.1456,1.14567,1.14552,1.1456,563800002.0
2005-12-14 06:20:00,1.14557,1.14573,1.1455,1.1457,513499999.0
2005-12-14 06:25:00,1.1456,1.14578,1.14541,1.14561,199500000.0
2005-12-14 06:30:00,1.14568,1.14575,1.14551,1.14568,333000004.0
2005-12-14 06:35:00,1.14565,1.14575,1.14545,1.1457,528299997.0
2005-12-14 06:40:00,1.14575,1.14585,1.14556,1.14575,516500000.0
2005-12-14 06:45:00,1.1458,1.14595,1.14575,1.14585,318900001.0
2005-12-14 06:50:00,1.1459,1.14607,1.1456,1.14607,216199998.0
2005-12-14 06:55:00,1.14613,1.14613,1.1459,1.146,276200002.0
2005-12-14 07:00:00,1.14595,1.14601,1.1457,1.1458,551400009.0
2005-12-14 07:05:00,1.14572,1.14582,1.14541,1.14554,355000002.0
2005-12-14 07:10:00,1.14563,1.1457,1.14522,1.14534,397200003.0
2005-12-14 07:15:00,1.14537,1.14552,1.1453,1.14546,297400002.0
2005-12-14 07:20:00,1.14536,1.14536,1.14505,1.14505,327300005.0
2005-12-14 07:25:00,1.1451,1.14543,1.14505,1.14533,410999997.0
2005-12-14 07:30:00,1.14525,1.14545,1.14522,1.14538,398600003.0
2005-12-14 07:35:00,1.14535,1.14545,1.14526,1.14535,294000003.0
2005-12-14 07:40:00,1.14535,1.1454,1.1452,1.14535,324500001.0
2005-12-14 07:45:00,1.14522,1.14537,1.14522,1.1453,413199999.0
2005-12-14 07:50:00,1.14531,1.14545,1.14531,1.14535,308499997.0
2005-12-14 07:55:00,1.1454,1.14595,1.14535,1.14591,392700001.0
2005-12-14 08:00:00,1.14586,1.14655,1.14586,1.14654,481200004.0
2005-12-14 08:05:00,1.1465,1.14668,1.14626,1.14633,340400000.0
2005-12-14 08:10:00,1.1464,1.14647,1.1463,1.1464,361399999.0
2005-12-14 08:15:00,1.1464,1.14645,1.1463,1.14645,225200001.0
2005-12-14 08:20:00,1.1464,1.14645,1.14635,1.1464,534900008.0
2005-12-14 08:25:00,1.1464,1.14645,1.14622,1.14622,253700002.0
2005-12-14 08:30:00,1.14622,1.14635,1.14613,1.14635,485399997.0
2005-12-14 08:35:00,1.14635,1.1468,1.14623,1.1467,269100003.0
2005-12-14 08:40:00,1.14671,1.1468,1.14661,1.14675,244700002.0
2005-12-14 08:45:00,1.14665,1.14665,1.14649,1.14661,304200003.0
2005-12-14 08:50:00,1.14655,1.14665,1.14654,1.14663,348099998.0
2005-12-14 08:55:00,1.1466,1.14677,1.14653,1.1467,425100007.0
2005-12-14 09:00:00,1.14668,1.14687,1.14665,1.14685,427100003.0
2005-12-14 09:05:00,1.14694,1.14705,1.14654,1.14705,348699999.0
2005-12-14 09:10:00,1.147,1.14705,1.14669,1.14669,160499999.0
2005-12-14 09:15:00,1.1465,1.14673,1.14645,1.14665,352900001.0
2005-12-14 09:20:00,1.1467,1.1467,1.14635,1.14635,300200001.0
2005-12-14 09:25:00,1.1464,1.14642,1.14581,1.14613,379800001.0
2005-12-14 09:30:00,1.1462,1.14634,1.14615,1.1463,207300003.0
2005-12-14 09:35:00,1.14624,1.14624,1.14579,1.14597,357800000.0
2005-12-14 09:40:00,1.14598,1.14628,1.14581,1.1462,259000003.0
2005-12-14 09:45:00,1.14615,1.14625,1.14595,1.14595,134100002.0
2005-12-14 09:50:00,1.14579,1.14627,1.14579,1.14618,318700001.0
2005-12-14 09:55:00,1.1462,1.14622,1.14597,1.14597,356100000.0
2005-12-14 10:00:00,1.14588,1.14605,1.14544,1.14551,372700004.0
2005-12-14 10:05:00,1.14551,1.14593,1.14546,1.14558,309200003.0
2005-12-14 10:10:00,1.14547,1.14556,1.14495,1.14508,467899999.0
2005-12-14 10:15:00,1.14517,1.14534,1.14498,1.14517,656100005.0
2005-12-14 10:20:00,1.1451,1.14535,1.14479,1.1453,358800000.0
2005-12-14 10:25:00,1.1453,1.14535,1.1452,1.14528,371400003.0
2005-12-14 10:30:00,1.14525,1.14549,1.14522,1.14533,483900000.0
2005-12-14 10:35:00,1.14522,1.14548,1.14515,1.14521,510100003.0
2005-12-14 10:40:00,1.145,1.14557,1.14482,1.14553,480600002.0
2005-12-14 10:45:00,1.1456,1.14578,1.14518,1.14553,449600004.0
2005-12-14 10:50:00,1.14554,1.14611,1.14546,1.14611,556000001.0
2005-12-14 10:55:00,1.14626,1.14697,1.14626,1.1469,418699999.0
2005-12-14 11:00:00,1.1469,1.1475,1.14688,1.14732,426699999.0
2005-12-14 11:05:00,1.14724,1.14727,1.14687,1.14706,270400000.0
2005-12-14 11:10:00,1.14696,1.14696,1.14555,1.14582,624099996.0
2005-12-14 11:15:00,1.14583,1.14683,1.14583,1.14646,616200001.0
2005-12-14 11:20:00,1.14655,1.14681,1.14643,1.14643,271600004.0
2005-12-14 11:25:00,1.14644,1.14648,1.14601,1.14604,509199996.0
2005-12-14 11:30:00,1.14612,1.14617,1.14563,1.14597,553000000.0
2005-12-14 11:35:00,1.14603,1.14613,1.14595,1.14602,561200002.0
2005-12-14 11:40:00,1.146,1.14609,1.14571,1.14589,550500005.0
2005-12-14 11:45:00,1.14599,1.14627,1.1458,1.14601,428800002.0
2005-12-14 11:50:00,1.1461,1.14615,1.14465,1.14468,597300007.0
2005-12-14 11:55:00,1.14485,1.14571,1.1425,1.1453,473300002.0
2005-12-14 12:00:00,1.14528,1.14553,1.14509,1.14512,460400001.0
2005-12-14 12:05:00,1.1451,1.14515,1.14483,1.14498,340900002.0
2005-12-14 12:10:00,1.14505,1.14563,1.14505,1.14513,533700002.0
2005-12-14 12:15:00,1.14515,1.14525,1.14496,1.14521,535000000.0
2005-12-14 12:20:00,1.14516,1.14535,1.14505,1.14521,413700002.0
2005-12-14 12:25:00,1.14512,1.14515,1.14492,1.14498,591699996.0
2005-12-14 12:30:00,1.14499,1.14553,1.14499,1.14549,275900003.0
2005-12-14 12:35:00,1.14575,1.14632,1.14533,1.1462,460300003.0
2005-12-14 12:40:00,1.1462,1.1462,1.14565,1.1457,429900001.0
2005-12-14 12:45:00,1.14568,1.14571,1.14482,1.145,535300003.0
2005-12-14 12:50:00,1.14496,1.14528,1.14496,1.14519,401100003.0
2005-12-14 12:55:00,1.14512,1.14522,1.14411,1.14416,398299997.0
2005-12-14 13:00:00,1.14423,1.14508,1.14423,1.14455,550599997.0
2005-12-14 13:05:00,1.14455,1.14496,1.14455,1.14488,363000001.0
2005-12-14 13:10:00,1.14488,1.14495,1.1448,1.1448,186800001.0
2005-12-14 13:15:00,1.14478,1.14491,1.14408,1.14412,374100002.0
2005-12-14 13:20:00,1.14412,1.14422,1.1437,1.14397,433100002.0
2005-12-14 13:25:00,1.14388,1.14405,1.14378,1.14395,363100000.0
2005-12-14 13:30:00,1.14404,1.14433,1.14403,1.1443,288400001.0
2005-12-14 13:35:00,1.1443,1.14441,1.14416,1.1443,465699997.0
2005-12-14 13:40:00,1.1444,1.14511,1.1444,1.14503,582100002.0
2005-12-14 13:45:00,1.14514,1.14567,1.14514,1.14561,400400000.0
2005-12-14 13:50:00,1.14572,1.14578,1.14547,1.14574,378399998.0
2005-12-14 13:55:00,1.14567,1.14585,1.14537,1.14537,449700001.0
2005-12-14 14:00:00,1.14529,1.14565,1.1452,1.14558,400200000.0
2005-12-14 14:05:00,1.14545,1.14563,1.14537,1.14563,221099996.0
2005-12-14 14:10:00,1.14585,1.14585,1.14568,1.14568,457999996.0
2005-12-14 14:15:00,1.1457,1.14588,1.14549,1.14561,318500001.0
2005-12-14 14:20:00,1.1456,1.14587,1.1455,1.1458,635899997.0
2005-12-14 14:25:00,1.14575,1.146,1.14558,1.14585,327500000.0
2005-12-14 14:30:00,1.14587,1.14603,1.14577,1.1458,301200001.0
2005-12-14 14:35:00,1.14573,1.14605,1.1456,1.146,538300004.0
2005-12-14 14:40:00,1.14598,1.14605,1.14583,1.14583,160999998.0
2005-12-14 14:45:00,1.14582,1.14602,1.14492,1.14492,528600003.0
2005-12-14 14:50:00,1.14501,1.14517,1.14488,1.14502,330200003.0
2005-12-14 14:55:00,1.14503,1.14533,1.14488,1.14533,485800002.0
2005-12-14 15:00:00,1.14545,1.14575,1.14531,1.14575,331600001.0
2005-12-14 15:05:00,1.14588,1.14605,1.14561,1.14574,582300011.0
2005-12-14 15:10:00,1.14578,1.14578,1.14527,1.14547,545499998.0
2005-12-14 15:15:00,1.14562,1.14612,1.14557,1.14594,521900000.0
2005-12-14 15:20:00,1.14597,1.14606,1.14559,1.14577,535100003.0
2005-12-14 15:25:00,1.14579,1.14584,1.14464,1.14464,538600004.0
2005-12-14 15:30:00,1.14452,1.14452,1.14234,1.14327,640600007.0
2005-12-14 15:35:00,1.14325,1.14384,1.14278,1.14384,481000004.0
2005-12-14 15:40:00,1.14385,1.1447,1.14349,1.14409,624200000.0
2005-12-14 15:45:00,1.14408,1.14435,1.14386,1.1439,431699998.0
2005-12-14 15:50:00,1.14389,1.1455,1.14389,1.1455,612500000.0
2005-12-14 15:55:00,1.1457,1.14648,1.1457,1.1462,503100000.0
2005-12-14 16:00:00,1.14615,1.14677,1.14615,1.1467,465600005.0
2005-12-14 16:05:00,1.14679,1.14679,1.14629,1.1464,482400000.0
2005-12-14 16:10:00,1.14653,1.14683,1.14633,1.14649,289100001.0
2005-12-14 16:15:00,1.14666,1.14796,1.14649,1.14746,385399997.0
2005-12-14 16:20:00,1.14738,1.14837,1.14738,1.14819,535200008.0
2005-12-14 16:25:00,1.14832,1.14861,1.14732,1.14744,569700002.0
2005-12-14 16:30:00,1.14762,1.14776,1.14743,1.14753,535899995.0
2005-12-14 16:35:00,1.14756,1.14831,1.14751,1.148,490099998.0
2005-12-14 16:40:00,1.14792,1.14828,1.14786,1.148,416399997.0
2005-12-14 16:45:00,1.14792,1.14792,1.14729,1.14737,424300002.0
2005-12-14 16:50:00,1.14734,1.14813,1.14734,1.14775,440399998.0
2005-12-14 16:55:00,1.14779,1.14965,1.14779,1.14965,440599999.0
2005-12-14 17:00:00,1.14988,1.15011,1.14934,1.14952,350800002.0
2005-12-14 17:05:00,1.14924,1.14924,1.14852,1.14867,212900004.0
2005-12-14 17:10:00,1.1486,1.14931,1.1486,1.14908,260000004.0
2005-12-14 17:15:00,1.14882,1.14919,1.14843,1.14914,452600004.0
2005-12-14 17:20:00,1.14912,1.15026,1.14902,1.15026,363399998.0
2005-12-14 17:25:00,1.15047,1.15088,1.15047,1.15048,525100001.0
2005-12-14 17:30:00,1.15056,1.15102,1.15041,1.1506,450899997.0
2005-12-14 17:35:00,1.1505,1.1505,1.14954,1.15032,340800002.0
2005-12-14 17:40:00,1.1506,1.1513,1.1506,1.15128,480199998.0
2005-12-14 17:45:00,1.15131,1.15214,1.15131,1.15175,368599997.0
2005-12-14 17:50:00,1.15173,1.15173,1.15113,1.15119,321099996.0
2005-12-14 17:55:00,1.15106,1.15121,1.15084,1.15084,492800009.0
2005-12-14 18:00:00,1.15091,1.15116,1.1508,1.15084,2867500012.0
2005-12-14 18:05:00,1.1509,1.15244,1.15082,1.15223,4481200018.0
2005-12-14 18:10:00,1.15232,1.15262,1.15224,1.1524,2321200005.0
2005-12-14 18:15:00,1.15232,1.15237,1.15077,1.15199,2657299995.0
2005-12-14 18:20:00,1.15192,1.15192,1.15162,1.15177,1960100005.0
2005-12-14 18:25:00,1.15174,1.15184,1.15148,1.15161,2422499997.0
2005-12-14 18:30:00,1.15152,1.15201,1.1515,1.15197,2814500002.0
2005-12-14 18:35:00,1.15201,1.15268,1.15201,1.15261,1566999998.0
2005-12-14 18:40:00,1.1526,1.15269,1.15222,1.15222,2456600003.0
2005-12-14 18:45:00,1.15224,1.15248,1.15215,1.15248,972800009.0
2005-12-14 18:50:00,1.15237,1.15245,1.15202,1.15213,1258800008.0
2005-12-14 18:55:00,1.1522,1.15282,1.15189,1.15276,1725200019.0
2005-12-14 19:00:00,1.15283,1.15299,1.152,1.152,1088799994.0
2005-12-14 19:05:00,1.1519,1.152,1.15144,1.15147,2154700001.0
2005-12-14 19:10:00,1.15155,1.15177,1.1515,1.1515,1080800008.0
2005-12-14 19:15:00,1.15143,1.15158,1.15098,1.15117,1541500007.0
2005-12-14 19:20:00,1.1513,1.15133,1.15069,1.15069,767100004.0
2005-12-14 19:25:00,1.1506,1.15083,1.15024,1.15083,1035200002.0
2005-12-14 19:30:00,1.151,1.15128,1.15038,1.15038,553500000.0
2005-12-14 19:35:00,1.15044,1.15061,1.15002,1.15058,1156500006.0
2005-12-14 19:40:00,1.15068,1.15118,1.15067,1.15105,875400004.0
2005-12-14 19:45:00,1.15117,1.15131,1.15105,1.1511,360300004.0
2005-12-14 19:50:00,1.15105,1.1511,1.15088,1.15094,489000011.0
2005-12-14 19:55:00,1.151,1.15131,1.15095,1.15125,742599995.0
2005-12-14 20:00:00,1.1512,1.15138,1.15105,1.15111,985399998.0
2005-12-14 20:05:00,1.15105,1.15108,1.14995,1.15052,882400003.0
2005-12-14 20:10:00,1.15052,1.15058,1.14925,1.14987,1172200009.0
2005-12-14 20:15:00,1.14992,1.15004,1.14939,1.14939,1892200006.0
2005-12-14 20:20:00,1.14937,1.15008,1.14937,1.15003,1830099994.0
2005-12-14 20:25:00,1.15012,1.15041,1.15012,1.15033,1860499996.0
2005-12-14 20:30:00,1.15035,1.15045,1.14992,1.15013,1532700004.0
2005-12-14 20:35:00,1.15019,1.15026,1.15,1.15025,1367299997.0
2005-12-14 20:40:00,1.15025,1.15076,1.15012,1.15076,1443599994.0
2005-12-14 20:45:00,1.15071,1.15077,1.15031,1.15043,766799999.0
2005-12-14 20:50:00,1.15042,1.15052,1.1503,1.15035,881499994.0
2005-12-14 20:55:00,1.15043,1.15097,1.15035,1.15086,1797400000.0
2005-12-14 21:00:00,1.15085,1.15116,1.15075,1.15105,2635599999.0
2005-12-14 21:05:00,1.15105,1.15146,1.15096,1.15134,1945099990.0
2005-12-14 21:10:00,1.15138,1.15166,1.15136,1.1516,1961300009.0
2005-12-14 21:15:00,1.15155,1.1516,1.15107,1.15107,620600002.0
2005-12-14 21:20:00,1.15112,1.15141,1.15112,1.15134,266290003.0
2005-12-14 21:25:00,1.15131,1.15142,1.15102,1.15106,907200007.0
2005-12-14 21:30:00,1.15114,1.15123,1.15096,1.15108,442200002.0
2005-12-14 21:35:00,1.15109,1.15109,1.15095,1.15108,764900001.0
2005-12-14 21:40:00,1.1511,1.15117,1.15085,1.15098,745000003.0
2005-12-14 21:45:00,1.151,1.15105,1.15085,1.15098,767399998.0
2005-12-14 21:50:00,1.15095,1.15115,1.15095,1.15105,766700001.0
2005-12-14 21:55:00,1.1511,1.15129,1.15091,1.1512,445700000.0
2005-12-14 22:00:00,1.15125,1.15151,1.15125,1.1514,974800001.0
2005-12-14 22:05:00,1.1514,1.15145,1.15124,1.15135,454199998.0
2005-12-14 22:10:00,1.15135,1.15135,1.15114,1.15114,439499998.0
2005-12-14 22:15:00,1.15119,1.15128,1.15114,1.15127,463700002.0
2005-12-14 22:20:00,1.1513,1.15159,1.15115,1.15149,580500004.0
2005-12-14 22:25:00,1.15143,1.15155,1.15125,1.15125,712300007.0
2005-12-14 22:30:00,1.15125,1.1515,1.1512,1.1514,767800002.0
2005-12-14 22:35:00,1.15145,1.15145,1.15125,1.15125,692800001.0
2005-12-14 22:40:00,1.15135,1.15157,1.15125,1.15135,744800002.0
2005-12-14 22:45:00,1.15135,1.15148,1.15127,1.15127,252400000.0
2005-12-14 22:50:00,1.1513,1.15141,1.1512,1.15125,440599997.0
2005-12-14 22:55:00,1.15132,1.15147,1.15091,1.15103,763590003.0
2005-12-14 23:00:00,1.15103,1.15172,1.15103,1.15172,312900000.0
2005-12-14 23:05:00,1.1517,1.15207,1.15154,1.15207,639800002.0
2005-12-14 23:10:00,1.152,1.15207,1.15191,1.152,433500001.0
2005-12-14 23:15:00,1.15208,1.15211,1.15197,1.15208,363100002.0
2005-12-14 23:20:00,1.15205,1.15215,1.15192,1.15206,223100001.0
2005-12-14 23:25:00,1.15222,1.15228,1.15207,1.15223,585300001.0
2005-12-14 23:30:00,1.15222,1.15238,1.15208,1.15217,353400000.0
2005-12-14 23:35:00,1.15199,1.1521,1.15189,1.15193,383900001.0
2005-12-14 23:40:00,1.15187,1.15205,1.15163,1.15175,487099998.0
2005-12-14 23:45:00,1.15185,1.15185,1.1516,1.15168,466099995.0
2005-12-14 23:50:00,1.15175,1.15175,1.15135,1.15148,329799997.0
2005-12-14 23:55:00,1.15143,1.15159,1.15139,1.15158,220900001.0
2005-12-15 00:00:00,1.15165,1.1518,1.15114,1.1513,485199997.0
2005-12-15 00:05:00,1.1515,1.152,1.15141,1.152,490300009.0
2005-12-15 00:10:00,1.15188,1.15205,1.15149,1.1518,564200002.0
2005-12-15 00:15:00,1.15163,1.152,1.15151,1.15178,519800005.0
2005-12-15 00:20:00,1.15173,1.15227,1.1516,1.15198,596000002.0
2005-12-15 00:25:00,1.15211,1.15225,1.15164,1.15178,475300001.0
2005-12-15 00:30:00,1.1518,1.15234,1.15172,1.15213,611000000.0
2005-12-15 00:35:00,1.15215,1.15224,1.15166,1.15204,409100001.0
2005-12-15 00:40:00,1.15205,1.15208,1.15158,1.15158,335300003.0
2005-12-15 00:45:00,1.15155,1.15177,1.15139,1.15145,475300002.0
2005-12-15 00:50:00,1.1516,1.15171,1.15133,1.15136,451599999.0
2005-12-15 00:55:00,1.1513,1.15154,1.15125,1.15146,325689997.0
2005-12-15 01:00:00,1.15137,1.15153,1.15083,1.1509,344200004.0
2005-12-15 01:05:00,1.15095,1.15105,1.15075,1.15105,346400001.0
2005-12-15 01:10:00,1.15105,1.15125,1.15104,1.15125,168100000.0
2005-12-15 01:15:00,1.1513,1.15135,1.15122,1.1513,261400002.0
2005-12-15 01:20:00,1.15112,1.15112,1.15085,1.15092,237600004.0
2005-12-15 01:25:00,1.15101,1.15115,1.15099,1.1511,243299999.0
2005-12-15 01:30:00,1.15103,1.15107,1.15098,1.15101,84900001.0
2005-12-15 01:35:00,1.15115,1.15115,1.15085,1.15095,376800004.0
2005-12-15 01:40:00,1.15076,1.15091,1.15076,1.15083,148600000.0
2005-12-15 01:45:00,1.1508,1.15105,1.1508,1.151,290800001.0
2005-12-15 01:50:00,1.15097,1.15113,1.15095,1.1511,175999998.0
2005-12-15 01:55:00,1.151,1.1512,1.151,1.1512,217600000.0
2005-12-15 02:00:00,1.15113,1.15148,1.15112,1.15137,373999998.0
2005-12-15 02:05:00,1.15143,1.15145,1.15119,1.15135,470399999.0
2005-12-15 02:10:00,1.15138,1.1515,1.15134,1.1514,412299998.0
2005-12-15 02:15:00,1.15145,1.15166,1.15135,1.1516,300089999.0
2005-12-15 02:20:00,1.15155,1.15176,1.15155,1.15173,409599999.0
2005-12-15 02:25:00,1.15175,1.15185,1.15172,1.1518,320800001.0
2005-12-15 02:30:00,1.15182,1.15182,1.1513,1.15134,505400004.0
2005-12-15 02:35:00,1.15132,1.15137,1.15119,1.15135,319900001.0
2005-12-15 02:40:00,1.15119,1.15132,1.15088,1.15093,313200002.0
2005-12-15 02:45:00,1.15087,1.15098,1.15074,1.15088,238799999.0
2005-12-15 02:50:00,1.1509,1.15105,1.1508,1.15087,195300002.0
2005-12-15 02:55:00,1.15088,1.15095,1.15082,1.15085,243000000.0
2005-12-15 03:00:00,1.1509,1.15095,1.1508,1.15083,376600001.0
2005-12-15 03:05:00,1.15085,1.15095,1.15075,1.1508,288700003.0
2005-12-15 03:10:00,1.15077,1.15085,1.15055,1.15065,200100000.0
2005-12-15 03:15:00,1.15074,1.15088,1.15062,1.15085,226700004.0
2005-12-15 03:20:00,1.15095,1.15101,1.15077,1.1508,212499998.0
2005-12-15 03:25:00,1.15076,1.15092,1.15063,1.15083,284699999.0
2005-12-15 03:30:00,1.15085,1.15106,1.1507,1.15085,374300000.0
2005-12-15 03:35:00,1.15075,1.15085,1.15072,1.1508,279999998.0
2005-12-15 03:40:00,1.15075,1.15085,1.15063,1.15063,326000003.0
2005-12-15 03:45:00,1.15068,1.15079,1.15065,1.15065,471200002.0
2005-12-15 03:50:00,1.15068,1.15085,1.15068,1.1508,193799999.0
2005-12-15 03:55:00,1.1508,1.1508,1.1506,1.15075,274400000.0
2005-12-15 04:00:00,1.15068,1.15077,1.15062,1.15065,213900002.0
2005-12-15 04:05:00,1.1507,1.15077,1.15063,1.15072,162500002.0
2005-12-15 04:10:00,1.1507,1.1507,1.15055,1.15055,378299996.0
2005-12-15 04:15:00,1.15055,1.15065,1.1504,1.1504,219099999.0
2005-12-15 04:20:00,1.15065,1.15088,1.15054,1.15065,447999998.0
2005-12-15 04:25:00,1.1507,1.15078,1.1506,1.15065,191500003.0
2005-12-15 04:30:00,1.15075,1.15075,1.1506,1.1507,388899999.0
2005-12-15 04:35:00,1.15072,1.15075,1.15057,1.1506,255999996.0
2005-12-15 04:40:00,1.15063,1.15083,1.15063,1.1508,227199998.0
2005-12-15 04:45:00,1.15084,1.15102,1.15075,1.15086,440599998.0
2005-12-15 04:50:00,1.15085,1.15095,1.1508,1.1509,347600005.0
2005-12-15 04:55:00,1.15085,1.15095,1.15082,1.15087,335499998.0
2005-12-15 05:00:00,1.1509,1.15098,1.1508,1.1509,323800003.0
2005-12-15 05:05:00,1.1509,1.15098,1.15082,1.15083,273700001.0
2005-12-15 05:10:00,1.15085,1.15095,1.15082,1.1509,358499993.0
2005-12-15 05:15:00,1.15085,1.15125,1.15083,1.15112,358200004.0
2005-12-15 05:20:00,1.15128,1.15155,1.15105,1.15155,278599999.0
2005-12-15 05:25:00,1.1515,1.1517,1.1515,1.15167,269900001.0
2005-12-15 05:30:00,1.15162,1.1518,1.15156,1.15163,238000001.0
2005-12-15 05:35:00,1.1517,1.15175,1.1516,1.15175,326200006.0
2005-12-15 05:40:00,1.15168,1.15178,1.15162,1.15168,258100000.0
2005-12-15 05:45:00,1.15158,1.15168,1.15148,1.15166,304000003.0
2005-12-15 05:50:00,1.15156,1.15185,1.15156,1.1516,436300000.0
2005-12-15 05:55:00,1.15158,1.15158,1.15123,1.1514,487499994.0
2005-12-15 06:00:00,1.1514,1.15155,1.1514,1.15145,380599998.0
2005-12-15 06:05:00,1.15155,1.15155,1.15142,1.15145,395999999.0
2005-12-15 06:10:00,1.15158,1.1516,1.1514,1.1516,298200001.0
2005-12-15 06:15:00,1.1516,1.15165,1.15147,1.1515,359200001.0
2005-12-15 06:20:00,1.15147,1.15163,1.1514,1.1516,516600009.0
2005-12-15 06:25:00,1.15155,1.15175,1.1514,1.15161,346999999.0
2005-12-15 06:30:00,1.15162,1.15165,1.1515,1.1516,247100001.0
2005-12-15 06:35:00,1.15155,1.15168,1.15152,1.1516,499800001.0
2005-12-15 06:40:00,1.15163,1.15163,1.1513,1.15135,446600001.0
2005-12-15 06:45:00,1.15137,1.15137,1.15095,1.151,247400002.0
2005-12-15 06:50:00,1.15107,1.15107,1.1507,1.151,240700000.0
2005-12-15 06:55:00,1.15105,1.15113,1.15091,1.15101,353600001.0
2005-12-15 07:00:00,1.15101,1.1513,1.15098,1.1513,469799997.0
2005-12-15 07:05:00,1.15126,1.15145,1.15126,1.15132,303600001.0
2005-12-15 07:10:00,1.1514,1.15145,1.15132,1.15137,265299997.0
2005-12-15 07:15:00,1.15137,1.15145,1.15125,1.1514,300200000.0
2005-12-15 07:20:00,1.15135,1.15145,1.15128,1.15135,220300000.0
2005-12-15 07:25:00,1.1514,1.15148,1.15132,1.1514,373900002.0
2005-12-15 07:30:00,1.15135,1.15145,1.15132,1.1514,302299998.0
2005-12-15 07:35:00,1.15135,1.15155,1.15132,1.15147,249399999.0
2005-12-15 07:40:00,1.15145,1.15155,1.1514,1.15155,321900004.0
2005-12-15 07:45:00,1.15142,1.15168,1.15142,1.1516,509300000.0
2005-12-15 07:50:00,1.15167,1.15188,1.15167,1.15175,374100006.0
2005-12-15 07:55:00,1.1518,1.15187,1.15164,1.1518,245600000.0
2005-12-15 08:00:00,1.15175,1.15191,1.15175,1.15185,363199994.0
2005-12-15 08:05:00,1.1518,1.15185,1.1517,1.15172,401800002.0
2005-12-15 08:10:00,1.15179,1.15179,1.15163,1.1517,355000003.0
2005-12-15 08:15:00,1.15167,1.15173,1.15155,1.15173,299200002.0
2005-12-15 08:20:00,1.1517,1.15175,1.1516,1.1517,463799998.0
2005-12-15 08:25:00,1.1517,1.1518,1.1516,1.1516,247900006.0
2005-12-15 08:30:00,1.15164,1.15192,1.15164,1.15192,440700002.0
2005-12-15 08:35:00,1.15209,1.15213,1.15186,1.15186,294400001.0
2005-12-15 08:40:00,1.15178,1.15178,1.15159,1.15175,325390002.0
2005-12-15 08:45:00,1.15172,1.1522,1.15172,1.1522,198800002.0
2005-12-15 08:50:00,1.15225,1.1523,1.15215,1.15225,256799999.0
2005-12-15 08:55:00,1.1522,1.15235,1.152,1.152,533200004.0
2005-12-15 09:00:00,1.15197,1.15221,1.15194,1.15216,194200002.0
2005-12-15 09:05:00,1.15215,1.15242,1.15192,1.15242,322800003.0
2005-12-15 09:10:00,1.15239,1.15241,1.15225,1.15234,307899999.0
2005-12-15 09:15:00,1.1522,1.1522,1.15173,1.15194,469200001.0
2005-12-15 09:20:00,1.15198,1.15238,1.15186,1.1522,569299999.0
2005-12-15 09:25:00,1.15236,1.15255,1.1519,1.15198,228900001.0
2005-12-15 09:30:00,1.15188,1.15231,1.15186,1.15215,379800000.0
2005-12-15 09:35:00,1.1523,1.15265,1.1523,1.15261,344400000.0
2005-12-15 09:40:00,1.1526,1.1527,1.15252,1.15267,236600001.0
2005-12-15 09:45:00,1.15265,1.15317,1.15265,1.15297,244300002.0
2005-12-15 09:50:00,1.15298,1.15318,1.15291,1.15313,452400001.0
2005-12-15 09:55:00,1.15313,1.15418,1.15296,1.15418,380699997.0
2005-12-15 10:00:00,1.15435,1.15601,1.15435,1.15512,494399997.0
2005-12-15 10:05:00,1.15515,1.15618,1.15485,1.15609,402699997.0
2005-12-15 10:10:00,1.15612,1.15627,1.15495,1.155,446200001.0
2005-12-15 10:15:00,1.15498,1.15554,1.1548,1.15534,641500000.0
2005-12-15 10:20:00,1.15537,1.15563,1.1551,1.1551,572900002.0
2005-12-15 10:25:00,1.15495,1.15495,1.15351,1.15393,444100000.0
2005-12-15 10:30:00,1.1539,1.15394,1.15361,1.15365,541000002.0
2005-12-15 10:35:00,1.15349,1.15353,1.15284,1.15323,457700002.0
2005-12-15 10:40:00,1.15324,1.15419,1.15324,1.15419,340499999.0
2005-12-15 10:45:00,1.1543,1.15486,1.1543,1.15464,676800005.0
2005-12-15 10:50:00,1.15463,1.15511,1.1545,1.15508,526000002.0
2005-12-15 10:55:00,1.15503,1.15508,1.15471,1.15487,524000002.0
2005-12-15 11:00:00,1.15481,1.15583,1.15481,1.15578,639599993.0
2005-12-15 11:05:00,1.15576,1.15713,1.15576,1.15713,336000002.0
2005-12-15 11:10:00,1.15714,1.1572,1.15643,1.15643,557699997.0
2005-12-15 11:15:00,1.15647,1.15681,1.15639,1.15639,555999998.0
2005-12-15 11:20:00,1.15633,1.15661,1.15602,1.15643,319800003.0
2005-12-15 11:25:00,1.15649,1.15667,1.15633,1.15651,530600005.0
2005-12-15 11:30:00,1.15637,1.15685,1.15581,1.15673,501000002.0
2005-12-15 11:35:00,1.15676,1.15676,1.15615,1.15643,380500003.0
2005-12-15 11:40:00,1.1564,1.15645,1.15591,1.15629,499299996.0
2005-12-15 11:45:00,1.15622,1.15635,1.15588,1.15631,514500000.0
2005-12-15 11:50:00,1.15631,1.1566,1.15601,1.15648,569400006.0
2005-12-15 11:55:00,1.15655,1.15655,1.15629,1.15639,433800000.0
2005-12-15 12:00:00,1.15647,1.1565,1.15623,1.1563,284100001.0
2005-12-15 12:05:00,1.1563,1.15635,1.1562,1.1563,426900001.0
2005-12-15 12:10:00,1.15626,1.15629,1.15605,1.15608,448100003.0
2005-12-15 12:15:00,1.156,1.15656,1.15594,1.15627,575100005.0
2005-12-15 12:20:00,1.15625,1.15649,1.15606,1.15635,488200001.0
2005-12-15 12:25:00,1.15637,1.15653,1.15628,1.15629,606000001.0
2005-12-15 12:30:00,1.1562,1.15629,1.15606,1.15609,483299998.0
2005-12-15 12:35:00,1.156,1.1561,1.15551,1.15553,390289999.0
2005-12-15 12:40:00,1.15557,1.15557,1.15501,1.15503,428800007.0
2005-12-15 12:45:00,1.15507,1.15534,1.15507,1.15521,355700004.0
2005-12-15 12:50:00,1.15525,1.15553,1.15517,1.15517,284700000.0
2005-12-15 12:55:00,1.15513,1.15536,1.15512,1.15536,541200002.0
2005-12-15 13:00:00,1.15525,1.15584,1.15481,1.15552,546600008.0
2005-12-15 13:05:00,1.15548,1.15548,1.15485,1.15492,250199998.0
2005-12-15 13:10:00,1.15478,1.15512,1.15453,1.1551,505299999.0
2005-12-15 13:15:00,1.15498,1.15498,1.1539,1.1544,332199999.0
2005-12-15 13:20:00,1.15445,1.15461,1.15432,1.1544,287999999.0
2005-12-15 13:25:00,1.15425,1.15445,1.15413,1.15435,230700003.0
2005-12-15 13:30:00,1.15438,1.15457,1.15429,1.1544,215799999.0
2005-12-15 13:35:00,1.1544,1.15449,1.15417,1.15442,416399999.0
2005-12-15 13:40:00,1.15448,1.15458,1.15423,1.15423,495999995.0
2005-12-15 13:45:00,1.15473,1.15568,1.15473,1.15548,468100002.0
2005-12-15 13:50:00,1.15548,1.15583,1.1554,1.15579,532199998.0
2005-12-15 13:55:00,1.15577,1.156,1.1556,1.15592,365799998.0
2005-12-15 14:00:00,1.15587,1.15647,1.15585,1.15635,315500003.0
2005-12-15 14:05:00,1.15657,1.15703,1.15657,1.15675,310100003.0
2005-12-15 14:10:00,1.15683,1.15683,1.15607,1.15616,529099996.0
2005-12-15 14:15:00,1.15615,1.15625,1.15525,1.15533,392600003.0
2005-12-15 14:20:00,1.15542,1.15597,1.1552,1.15581,500600005.0
2005-12-15 14:25:00,1.15579,1.15637,1.15579,1.15637,314300001.0
2005-12-15 14:30:00,1.15628,1.15674,1.15613,1.15674,347300002.0
2005-12-15 14:35:00,1.15686,1.15717,1.1568,1.15711,572100001.0
2005-12-15 14:40:00,1.15706,1.1575,1.15703,1.15717,456600002.0
2005-12-15 14:45:00,1.15723,1.15723,1.15648,1.15648,244199999.0
2005-12-15 14:50:00,1.15647,1.15647,1.1561,1.1562,312600000.0
2005-12-15 14:55:00,1.15627,1.15686,1.1562,1.15681,408300004.0
2005-12-15 15:00:00,1.15687,1.15741,1.15687,1.1572,426900001.0
2005-12-15 15:05:00,1.15713,1.15713,1.15685,1.15692,392799998.0
2005-12-15 15:10:00,1.15692,1.15755,1.15692,1.15735,544699998.0
2005-12-15 15:15:00,1.15751,1.15751,1.15671,1.15676,328399998.0
2005-12-15 15:20:00,1.15668,1.15668,1.15607,1.1566,386199999.0
2005-12-15 15:25:00,1.15645,1.15645,1.15592,1.15597,372300003.0
2005-12-15 15:30:00,1.15577,1.1562,1.15507,1.15563,677299996.0
2005-12-15 15:35:00,1.15559,1.15598,1.15549,1.15592,506700002.0
2005-12-15 15:40:00,1.15594,1.15661,1.15575,1.15656,470799997.0
2005-12-15 15:45:00,1.15658,1.15727,1.15636,1.15724,606200003.0
2005-12-15 15:50:00,1.15732,1.15787,1.15725,1.15772,319699999.0
2005-12-15 15:55:00,1.15795,1.15885,1.15795,1.15848,502500008.0
2005-12-15 16:00:00,1.15887,1.16014,1.15841,1.15862,369500003.0
2005-12-15 16:05:00,1.15882,1.15883,1.15789,1.15797,520099998.0
2005-12-15 16:10:00,1.1581,1.15829,1.15788,1.15802,336299998.0
2005-12-15 16:15:00,1.1581,1.15841,1.15809,1.15822,351300002.0
2005-12-15 16:20:00,1.1582,1.15981,1.1582,1.15887,641100005.0
2005-12-15 16:25:00,1.15892,1.15914,1.15822,1.15905,451700001.0
2005-12-15 16:30:00,1.15913,1.1594,1.15829,1.15858,515100001.0
2005-12-15 16:35:00,1.15865,1.1595,1.1586,1.1595,413300002.0
2005-12-15 16:40:00,1.15943,1.15996,1.15918,1.15984,482000008.0
2005-12-15 16:45:00,1.16005,1.16114,1.16005,1.16113,332699995.0
2005-12-15 16:50:00,1.16101,1.16101,1.15804,1.15814,575600000.0
2005-12-15 16:55:00,1.15826,1.15887,1.15569,1.1584,532599996.0
2005-12-15 17:00:00,1.15868,1.15913,1.15808,1.15876,393000003.0
2005-12-15 17:05:00,1.15878,1.1597,1.15869,1.1597,323600005.0
2005-12-15 17:10:00,1.15985,1.15995,1.15911,1.15967,551400002.0
2005-12-15 17:15:00,1.15977,1.16024,1.15972,1.15994,327599998.0
2005-12-15 17:20:00,1.15995,1.16,1.15871,1.15879,422600003.0
2005-12-15 17:25:00,1.15873,1.15885,1.15676,1.15676,375500004.0
2005-12-15 17:30:00,1.15638,1.15785,1.15619,1.15775,476399999.0
2005-12-15 17:35:00,1.15773,1.15788,1.15727,1.1574,474800002.0
2005-12-15 17:40:00,1.15742,1.15843,1.15737,1.15807,595799999.0
2005-12-15 17:45:00,1.15786,1.15819,1.15737,1.1574,377699999.0
2005-12-15 17:50:00,1.1574,1.15797,1.15729,1.15795,348300000.0
2005-12-15 17:55:00,1.15787,1.15787,1.15728,1.15767,537600002.0
2005-12-15 18:00:00,1.15763,1.15775,1.15701,1.15734,2995800021.0
2005-12-15 18:05:00,1.15736,1.15736,1.15613,1.15633,4563900021.0
2005-12-15 18:10:00,1.15634,1.15684,1.15615,1.15644,2438800007.0
2005-12-15 18:15:00,1.15632,1.15641,1.15611,1.15621,2979690011.0
2005-12-15 18:20:00,1.15627,1.15665,1.1562,1.15647,2284200000.0
2005-12-15 18:25:00,1.15639,1.15648,1.15556,1.1559,2730900003.0
2005-12-15 18:30:00,1.15593,1.15649,1.15586,1.15637,2946300012.0
2005-12-15 18:35:00,1.15632,1.15684,1.15602,1.15679,1396700008.0
2005-12-15 18:40:00,1.1568,1.15744,1.15679,1.15736,2273900008.0
2005-12-15 18:45:00,1.1574,1.1574,1.15683,1.15693,1325700001.0
2005-12-15 18:50:00,1.15694,1.15725,1.15694,1.15711,1177599995.0
2005-12-15 18:55:00,1.15713,1.15774,1.15697,1.1576,1798900002.0
2005-12-15 19:00:00,1.15761,1.15804,1.15689,1.15773,1340199997.0
2005-12-15 19:05:00,1.15768,1.15799,1.15742,1.15745,1734099995.0
2005-12-15 19:10:00,1.15745,1.15789,1.15733,1.15767,1066800007.0
2005-12-15 19:15:00,1.15763,1.15787,1.1576,1.15787,1659800006.0
2005-12-15 19:20:00,1.1579,1.1579,1.15765,1.1577,761199999.0
2005-12-15 19:25:00,1.1577,1.15804,1.1577,1.1579,804399999.0
2005-12-15 19:30:00,1.15795,1.15798,1.15785,1.15785,706199997.0
2005-12-15 19:35:00,1.15794,1.15841,1.15786,1.15841,1540600001.0
2005-12-15 19:40:00,1.15844,1.15844,1.15797,1.15797,724000002.0
2005-12-15 19:45:00,1.15802,1.15809,1.15773,1.1579,482100000.0
2005-12-15 19:50:00,1.1579,1.1579,1.15747,1.15757,461799996.0
2005-12-15 19:55:00,1.15775,1.15811,1.15775,1.15804,880799996.0
2005-12-15 20:00:00,1.15807,1.15815,1.15752,1.15775,970999992.0
2005-12-15 20:05:00,1.1578,1.15803,1.15771,1.15774,1164700008.0
2005-12-15 20:10:00,1.1577,1.15795,1.15765,1.1579,1212200004.0
2005-12-15 20:15:00,1.15802,1.15802,1.15747,1.15761,1644800009.0
2005-12-15 20:20:00,1.15762,1.15768,1.15735,1.15735,2174600016.0
2005-12-15 20:25:00,1.1574,1.15752,1.15727,1.15735,1976400008.0
2005-12-15 20:30:00,1.15733,1.15745,1.15715,1.15731,1522600002.0
2005-12-15 20:35:00,1.15737,1.15747,1.1571,1.15745,1586800008.0
2005-12-15 20:40:00,1.15747,1.15753,1.15732,1.15745,1700300001.0
2005-12-15 20:45:00,1.15742,1.15754,1.15732,1.15751,1122200004.0
2005-12-15 20:50:00,1.15748,1.15758,1.1574,1.15745,952799997.0
2005-12-15 20:55:00,1.15752,1.15753,1.15714,1.1572,1798400005.0
2005-12-15 21:00:00,1.15715,1.15735,1.15705,1.15735,3221699991.0
2005-12-15 21:05:00,1.15737,1.1575,1.15722,1.15745,1739300002.0
2005-12-15 21:10:00,1.15749,1.15753,1.15734,1.15745,1717500003.0
2005-12-15 21:15:00,1.15741,1.15772,1.15732,1.15757,603989994.0
2005-12-15 21:20:00,1.15755,1.15788,1.15755,1.1578,203699998.0
2005-12-15 21:25:00,1.15788,1.15797,1.1578,1.15785,693299999.0
2005-12-15 21:30:00,1.15787,1.15854,1.15778,1.15851,604200003.0
2005-12-15 21:35:00,1.15844,1.15844,1.15762,1.15778,784400011.0
2005-12-15 21:40:00,1.1578,1.15803,1.15772,1.15792,571099997.0
2005-12-15 21:45:00,1.15788,1.15788,1.15679,1.15695,775299999.0
2005-12-15 21:50:00,1.15693,1.1573,1.1569,1.15715,583200000.0
2005-12-15 21:55:00,1.15718,1.15785,1.15712,1.15771,480199999.0
2005-12-15 22:00:00,1.15772,1.15834,1.15758,1.15829,1042100010.0
2005-12-15 22:05:00,1.15855,1.16053,1.15855,1.16053,614999998.0
2005-12-15 22:10:00,1.16046,1.16046,1.15944,1.15945,484100005.0
2005-12-15 22:15:00,1.15945,1.15952,1.1585,1.15852,544800001.0
2005-12-15 22:20:00,1.15862,1.15905,1.15862,1.15903,650200005.0
2005-12-15 22:25:00,1.15905,1.15958,1.15878,1.15878,659000003.0
2005-12-15 22:30:00,1.15878,1.15966,1.15878,1.15943,988200002.0
2005-12-15 22:35:00,1.15949,1.15968,1.15932,1.15935,646000000.0
2005-12-15 22:40:00,1.15945,1.15945,1.15898,1.15921,694200005.0
2005-12-15 22:45:00,1.15933,1.15949,1.15918,1.15933,357100001.0
2005-12-15 22:50:00,1.15939,1.15955,1.15932,1.15945,644800006.0
2005-12-15 22:55:00,1.1595,1.15954,1.15915,1.15925,669600002.0
2005-12-15 23:00:00,1.1592,1.15954,1.159,1.159,252900001.0
2005-12-15 23:05:00,1.159,1.15912,1.15892,1.15905,499100002.0
2005-12-15 23:10:00,1.15898,1.15903,1.15878,1.15901,383200000.0
2005-12-15 23:15:00,1.15905,1.15905,1.15875,1.15886,376999998.0
2005-12-15 23:20:00,1.15884,1.15884,1.15843,1.15849,425399994.0
2005-12-15 23:25:00,1.15854,1.15869,1.15833,1.15862,591199998.0
2005-12-15 23:30:00,1.1586,1.15882,1.15845,1.15855,407799998.0
2005-12-15 23:35:00,1.1585,1.15863,1.15817,1.15817,348499993.0
2005-12-15 23:40:00,1.15809,1.15809,1.15772,1.15788,447999999.0
2005-12-15 23:45:00,1.15826,1.15872,1.15825,1.15836,601000000.0
2005-12-15 23:50:00,1.15847,1.15865,1.15811,1.15859,513300001.0
2005-12-15 23:55:00,1.15855,1.15868,1.15829,1.15838,384700006.0
2005-12-16 00:00:00,1.15845,1.15845,1.1576,1.15801,476000005.0
2005-12-16 00:05:00,1.158,1.15826,1.15763,1.15802,492200005.0
2005-12-16 00:10:00,1.15787,1.15816,1.15765,1.15787,449199999.0
2005-12-16 00:15:00,1.15797,1.15803,1.15719,1.15723,432600003.0
2005-12-16 00:20:00,1.15743,1.15756,1.15701,1.15701,624300008.0
2005-12-16 00:25:00,1.15699,1.15724,1.15654,1.15681,525400004.0
2005-12-16 00:30:00,1.15682,1.15791,1.15661,1.15718,355900001.0
2005-12-16 00:35:00,1.15712,1.15715,1.15702,1.15702,220500000.0
2005-12-16 00:40:00,1.15707,1.15725,1.15707,1.1572,314699997.0
2005-12-16 00:45:00,1.1572,1.15725,1.15705,1.15715,450600001.0
2005-12-16 00:50:00,1.15728,1.15746,1.15728,1.15743,442700001.0
2005-12-16 00:55:00,1.1574,1.15759,1.15732,1.15751,452600003.0
2005-12-16 01:00:00,1.15749,1.15773,1.15749,1.15769,510600000.0
2005-12-16 01:05:00,1.15772,1.15783,1.1575,1.15763,421699998.0
2005-12-16 01:10:00,1.15762,1.1577,1.15762,1.15765,41100000.0
2005-12-16 01:15:00,1.1577,1.15775,1.15762,1.1577,229699998.0
2005-12-16 01:20:00,1.15762,1.15772,1.15762,1.15762,222599999.0
2005-12-16 01:25:00,1.1577,1.15775,1.15762,1.1577,197200000.0
2005-12-16 01:30:00,1.15762,1.15775,1.15762,1.15765,274299996.0
2005-12-16 01:35:00,1.15775,1.1578,1.15763,1.15775,464600004.0
2005-12-16 01:40:00,1.15772,1.15789,1.15772,1.15777,230400002.0
2005-12-16 01:45:00,1.1578,1.15785,1.15773,1.15777,203399998.0
2005-12-16 01:50:00,1.15777,1.15785,1.15765,1.1577,277000003.0
2005-12-16 01:55:00,1.15772,1.15778,1.15762,1.1577,261500001.0
2005-12-16 02:00:00,1.15774,1.15828,1.15758,1.15758,443299999.0
2005-12-16 02:05:00,1.15765,1.15765,1.1575,1.15755,352300001.0
2005-12-16 02:10:00,1.15758,1.15768,1.15755,1.1576,231800004.0
2005-12-16 02:15:00,1.15765,1.15782,1.15755,1.1578,231200001.0
2005-12-16 02:20:00,1.15775,1.15789,1.15758,1.15769,450900000.0
2005-12-16 02:25:00,1.1577,1.1577,1.15702,1.1571,345600004.0
2005-12-16 02:30:00,1.15712,1.15715,1.15705,1.1571,313600000.0
2005-12-16 02:35:00,1.15719,1.15731,1.15711,1.15725,422499998.0
2005-12-16 02:40:00,1.15713,1.15731,1.15713,1.15726,254600000.0
2005-12-16 02:45:00,1.15737,1.1578,1.15737,1.15763,414500002.0
2005-12-16 02:50:00,1.15763,1.15782,1.15725,1.15725,466199999.0
2005-12-16 02:55:00,1.15719,1.15764,1.15705,1.1574,269800000.0
2005-12-16 03:00:00,1.1574,1.15745,1.15706,1.15722,390800003.0
2005-12-16 03:05:00,1.15721,1.15727,1.15705,1.15714,336200004.0
2005-12-16 03:10:00,1.15707,1.15757,1.15705,1.15745,233000001.0
2005-12-16 03:15:00,1.15754,1.15813,1.15754,1.15792,487999997.0
2005-12-16 03:20:00,1.15784,1.15808,1.15774,1.15805,431390001.0
2005-12-16 03:25:00,1.15806,1.15806,1.15779,1.15782,347300004.0
2005-12-16 03:30:00,1.1579,1.15805,1.15774,1.15805,196499998.0
2005-12-16 03:35:00,1.15795,1.15798,1.15775,1.15798,287200000.0
2005-12-16 03:40:00,1.15795,1.15805,1.1573,1.1573,241900002.0
2005-12-16 03:45:00,1.15727,1.15732,1.15709,1.15715,380199999.0
2005-12-16 03:50:00,1.15715,1.15725,1.15715,1.1572,172400000.0
2005-12-16 03:55:00,1.15717,1.15726,1.157,1.15715,110000000.0
2005-12-16 04:00:00,1.15708,1.15717,1.15702,1.15705,154199998.0
2005-12-16 04:05:00,1.1571,1.15715,1.15702,1.15713,219899996.0
2005-12-16 04:10:00,1.15705,1.15715,1.157,1.15705,402300001.0
2005-12-16 04:15:00,1.15719,1.15719,1.1569,1.1569,112600000.0
2005-12-16 04:20:00,1.15715,1.15715,1.157,1.15705,451600003.0
2005-12-16 04:25:00,1.1571,1.15718,1.157,1.15705,207000001.0
2005-12-16 04:30:00,1.15705,1.15724,1.157,1.1571,365100000.0
2005-12-16 04:35:00,1.15712,1.15715,1.15707,1.1571,305000001.0
2005-12-16 04:40:00,1.15708,1.15715,1.157,1.1571,174000001.0
2005-12-16 04:45:00,1.15705,1.15715,1.15702,1.15705,377000001.0
2005-12-16 04:50:00,1.15705,1.15735,1.15705,1.15718,322800002.0
2005-12-16 04:55:00,1.15715,1.15725,1.15712,1.15717,231799998.0
2005-12-16 05:00:00,1.1572,1.15728,1.1571,1.15715,279200003.0
2005-12-16 05:05:00,1.1571,1.15729,1.15706,1.15713,438200000.0
2005-12-16 05:10:00,1.15715,1.15722,1.15702,1.1571,200999998.0
2005-12-16 05:15:00,1.15705,1.15718,1.15702,1.15702,301699999.0
2005-12-16 05:20:00,1.15718,1.15722,1.15705,1.15715,211800001.0
2005-12-16 05:25:00,1.1571,1.15743,1.15705,1.15743,180900001.0
2005-12-16 05:30:00,1.15742,1.15755,1.15734,1.15736,279800002.0
2005-12-16 05:35:00,1.1574,1.15755,1.15738,1.15755,288299996.0
2005-12-16 05:40:00,1.15748,1.15779,1.15745,1.15776,219300000.0
2005-12-16 05:45:00,1.1577,1.15789,1.1577,1.15783,372600002.0
2005-12-16 05:50:00,1.1578,1.15799,1.1578,1.1579,627600001.0
2005-12-16 05:55:00,1.1579,1.1579,1.15775,1.15775,267800000.0
2005-12-16 06:00:00,1.15782,1.15795,1.15766,1.15785,490999994.0
2005-12-16 06:05:00,1.15798,1.15802,1.15775,1.15775,237300001.0
2005-12-16 06:10:00,1.15782,1.1579,1.15759,1.1579,514099999.0
2005-12-16 06:15:00,1.1579,1.15797,1.15782,1.1579,653900006.0
2005-12-16 06:20:00,1.15787,1.15793,1.1578,1.1579,498099995.0
2005-12-16 06:25:00,1.15785,1.15797,1.1577,1.1579,355499999.0
2005-12-16 06:30:00,1.15794,1.15823,1.15794,1.15815,293200000.0
2005-12-16 06:35:00,1.15805,1.15828,1.15799,1.15828,457899998.0
2005-12-16 06:40:00,1.1583,1.15838,1.15802,1.15805,486400003.0
2005-12-16 06:45:00,1.15807,1.15812,1.15796,1.15805,350499999.0
2005-12-16 06:50:00,1.1581,1.15812,1.1578,1.158,193500000.0
2005-12-16 06:55:00,1.15805,1.15805,1.15772,1.15783,429199996.0
2005-12-16 07:00:00,1.15775,1.15795,1.1577,1.1578,380299998.0
2005-12-16 07:05:00,1.15772,1.1578,1.15752,1.15755,256900000.0
2005-12-16 07:10:00,1.1576,1.15781,1.15752,1.15781,241599998.0
2005-12-16 07:15:00,1.15782,1.15789,1.15765,1.1577,375200003.0
2005-12-16 07:20:00,1.15765,1.1577,1.1575,1.15751,197699998.0
2005-12-16 07:25:00,1.1576,1.15765,1.15747,1.1576,484500006.0
2005-12-16 07:30:00,1.15758,1.15775,1.15751,1.15753,350199996.0
2005-12-16 07:35:00,1.15745,1.15755,1.15731,1.15736,376000004.0
2005-12-16 07:40:00,1.15735,1.15745,1.1573,1.15745,304400001.0
2005-12-16 07:45:00,1.15732,1.15765,1.15732,1.1576,412600001.0
2005-12-16 07:50:00,1.15764,1.15765,1.15745,1.15755,302000005.0
2005-12-16 07:55:00,1.1576,1.15767,1.15752,1.1576,246600002.0
2005-12-16 08:00:00,1.15755,1.15765,1.15749,1.15757,318199996.0
2005-12-16 08:05:00,1.15752,1.15768,1.15742,1.15742,502299999.0
2005-12-16 08:10:00,1.1575,1.15759,1.1574,1.15757,413299996.0
2005-12-16 08:15:00,1.1576,1.15765,1.15755,1.15765,256099995.0
2005-12-16 08:20:00,1.1576,1.15768,1.15755,1.15768,377499995.0
2005-12-16 08:25:00,1.15775,1.1584,1.15772,1.1583,388400001.0
2005-12-16 08:30:00,1.15833,1.15843,1.15777,1.15779,519500004.0
2005-12-16 08:35:00,1.15777,1.15785,1.15765,1.1578,354999999.0
2005-12-16 08:40:00,1.15777,1.15785,1.1577,1.15785,272200002.0
2005-12-16 08:45:00,1.1578,1.15807,1.15778,1.158,365500007.0
2005-12-16 08:50:00,1.15795,1.15805,1.15784,1.15801,479700003.0
2005-12-16 08:55:00,1.15799,1.15801,1.15782,1.15798,482800007.0
2005-12-16 09:00:00,1.15802,1.15805,1.1577,1.1577,314499999.0
2005-12-16 09:05:00,1.15763,1.15775,1.15744,1.15775,393800002.0
2005-12-16 09:10:00,1.1577,1.15789,1.15762,1.15786,223400000.0
2005-12-16 09:15:00,1.15788,1.15795,1.15773,1.15785,444900000.0
2005-12-16 09:20:00,1.1579,1.15803,1.1578,1.15784,260999996.0
2005-12-16 09:25:00,1.15793,1.15809,1.15789,1.15805,389000005.0
2005-12-16 09:30:00,1.15805,1.15812,1.15775,1.15775,213299999.0
2005-12-16 09:35:00,1.1578,1.15785,1.15743,1.15745,266000000.0
2005-12-16 09:40:00,1.1574,1.15765,1.15733,1.1575,236100003.0
2005-12-16 09:45:00,1.15745,1.15755,1.15742,1.15746,226100001.0
2005-12-16 09:50:00,1.15745,1.1576,1.15734,1.15755,225200000.0
2005-12-16 09:55:00,1.1576,1.15765,1.15742,1.15754,387700001.0
2005-12-16 10:00:00,1.15744,1.15748,1.15726,1.15735,542599998.0
2005-12-16 10:05:00,1.15741,1.15746,1.15713,1.15721,245000002.0
2005-12-16 10:10:00,1.15715,1.15738,1.15703,1.15738,303200000.0
2005-12-16 10:15:00,1.15739,1.15739,1.15704,1.15727,619900004.0
2005-12-16 10:20:00,1.15717,1.15731,1.15685,1.1572,429700003.0
2005-12-16 10:25:00,1.15723,1.15726,1.1571,1.15718,497200003.0
2005-12-16 10:30:00,1.15713,1.15713,1.15631,1.15697,495900011.0
2005-12-16 10:35:00,1.15695,1.15726,1.15693,1.15693,543000005.0
2005-12-16 10:40:00,1.15682,1.15695,1.15669,1.1568,330100001.0
2005-12-16 10:45:00,1.15682,1.15682,1.15645,1.15672,488600001.0
2005-12-16 10:50:00,1.15668,1.15668,1.15498,1.15512,498800004.0
2005-12-16 10:55:00,1.15515,1.1552,1.15483,1.15507,426200003.0
2005-12-16 11:00:00,1.155,1.15527,1.15491,1.15502,531000000.0
2005-12-16 11:05:00,1.15498,1.15542,1.15498,1.1554,453300000.0
2005-12-16 11:10:00,1.1554,1.15553,1.15532,1.15532,661100005.0
2005-12-16 11:15:00,1.1553,1.15545,1.15521,1.15535,492500002.0
2005-12-16 11:20:00,1.15538,1.15548,1.15522,1.15545,313300003.0
2005-12-16 11:25:00,1.15553,1.15553,1.15525,1.15529,448000004.0
2005-12-16 11:30:00,1.15539,1.15549,1.1551,1.15513,488300004.0
2005-12-16 11:35:00,1.15506,1.15548,1.15485,1.15544,398299999.0
2005-12-16 11:40:00,1.1554,1.15556,1.15519,1.1553,528100001.0
2005-12-16 11:45:00,1.15535,1.1555,1.15517,1.15537,404000001.0
2005-12-16 11:50:00,1.1554,1.15555,1.1552,1.15524,592600010.0
2005-12-16 11:55:00,1.15529,1.15532,1.15488,1.15531,640100001.0
2005-12-16 12:00:00,1.15532,1.15532,1.15487,1.15511,458799998.0
2005-12-16 12:05:00,1.1551,1.15563,1.15505,1.1556,420600000.0
2005-12-16 12:10:00,1.15558,1.15593,1.15541,1.1559,584000001.0
2005-12-16 12:15:00,1.1558,1.1558,1.15512,1.15522,408999993.0
2005-12-16 12:20:00,1.15525,1.1553,1.15498,1.15517,444100001.0
2005-12-16 12:25:00,1.15531,1.15561,1.1553,1.15538,539499999.0
2005-12-16 12:30:00,1.15531,1.15546,1.15523,1.15537,467000000.0
2005-12-16 12:35:00,1.15545,1.15545,1.15512,1.1554,301200000.0
2005-12-16 12:40:00,1.15543,1.15551,1.15526,1.1554,499899998.0
2005-12-16 12:45:00,1.15539,1.15542,1.15514,1.15516,327900000.0
2005-12-16 12:50:00,1.15514,1.15522,1.1548,1.15498,185200001.0
2005-12-16 12:55:00,1.15493,1.15497,1.15468,1.15488,377900008.0
2005-12-16 13:00:00,1.1548,1.15502,1.15472,1.15483,628199995.0
2005-12-16 13:05:00,1.15498,1.155,1.15469,1.15489,338800005.0
2005-12-16 13:10:00,1.1549,1.15495,1.1547,1.1548,303700002.0
2005-12-16 13:15:00,1.15475,1.15498,1.15467,1.15498,342000005.0
2005-12-16 13:20:00,1.15498,1.15502,1.15485,1.15496,452300001.0
2005-12-16 13:25:00,1.15494,1.15504,1.15485,1.15485,272800000.0
2005-12-16 13:30:00,1.15488,1.1551,1.1548,1.15496,274700002.0
2005-12-16 13:35:00,1.15501,1.15523,1.15495,1.1552,423000001.0
2005-12-16 13:40:00,1.15518,1.15525,1.15499,1.15512,633700006.0
2005-12-16 13:45:00,1.15515,1.1555,1.15515,1.15545,304200001.0
2005-12-16 13:50:00,1.15548,1.15555,1.15545,1.1555,338299999.0
2005-12-16 13:55:00,1.1555,1.1563,1.15547,1.15625,475200006.0
2005-12-16 14:00:00,1.15618,1.15631,1.15612,1.15617,436200000.0
2005-12-16 14:05:00,1.15605,1.15636,1.15605,1.15628,253500000.0
2005-12-16 14:10:00,1.15651,1.15685,1.15614,1.15615,590499997.0
2005-12-16 14:15:00,1.15612,1.15616,1.15531,1.15567,400700001.0
2005-12-16 14:20:00,1.15569,1.15592,1.15545,1.15545,618700000.0
2005-12-16 14:25:00,1.15536,1.1554,1.15521,1.15533,358400000.0
2005-12-16 14:30:00,1.15536,1.15608,1.15532,1.15608,279400003.0
2005-12-16 14:35:00,1.15618,1.15622,1.15595,1.15616,465300003.0
2005-12-16 14:40:00,1.15622,1.15628,1.15572,1.15586,455900001.0
2005-12-16 14:45:00,1.15618,1.15684,1.15612,1.15683,355289999.0
2005-12-16 14:50:00,1.15693,1.1573,1.15677,1.15708,445900001.0
2005-12-16 14:55:00,1.15718,1.15735,1.15707,1.15711,511400007.0
2005-12-16 15:00:00,1.15707,1.15736,1.15699,1.15705,384800003.0
2005-12-16 15:05:00,1.15693,1.15697,1.15636,1.15647,362600003.0
2005-12-16 15:10:00,1.15653,1.15665,1.15633,1.15643,498900001.0
2005-12-16 15:15:00,1.15654,1.15683,1.1564,1.15664,402699997.0
2005-12-16 15:20:00,1.15669,1.15686,1.15643,1.15658,500800001.0
2005-12-16 15:25:00,1.15665,1.15688,1.15635,1.15643,383900005.0
2005-12-16 15:30:00,1.15654,1.15695,1.15627,1.15687,506999998.0
2005-12-16 15:35:00,1.15687,1.15696,1.15642,1.1565,502899995.0
2005-12-16 15:40:00,1.15653,1.15669,1.15607,1.15607,411400000.0
2005-12-16 15:45:00,1.15615,1.15676,1.156,1.15676,402800006.0
2005-12-16 15:50:00,1.15692,1.15708,1.15659,1.15693,392399997.0
2005-12-16 15:55:00,1.15677,1.15678,1.15638,1.1564,529099997.0
2005-12-16 16:00:00,1.15644,1.15693,1.15644,1.15674,399900004.0
2005-12-16 16:05:00,1.15681,1.15686,1.1566,1.15678,435900006.0
2005-12-16 16:10:00,1.15684,1.15686,1.15601,1.15601,295700000.0
2005-12-16 16:15:00,1.15613,1.15655,1.156,1.15648,447400001.0
2005-12-16 16:20:00,1.15645,1.15653,1.15635,1.15637,403899997.0
2005-12-16 16:25:00,1.15642,1.15646,1.15577,1.15598,632499997.0
2005-12-16 16:30:00,1.15608,1.15614,1.15578,1.15578,376000001.0
2005-12-16 16:35:00,1.15588,1.15612,1.15586,1.15606,462300003.0
2005-12-16 16:40:00,1.15592,1.15618,1.15577,1.15583,349299996.0
2005-12-16 16:45:00,1.15586,1.15586,1.1554,1.15555,443800001.0
2005-12-16 16:50:00,1.15548,1.15557,1.15529,1.15547,517799999.0
2005-12-16 16:55:00,1.15544,1.15556,1.15438,1.15438,442899999.0
2005-12-16 17:00:00,1.15431,1.15546,1.15417,1.15523,468399998.0
2005-12-16 17:05:00,1.15532,1.15552,1.15522,1.15538,367499998.0
2005-12-16 17:10:00,1.15537,1.15604,1.15537,1.15598,353999996.0
2005-12-16 17:15:00,1.15588,1.15628,1.15583,1.15608,386799999.0
2005-12-16 17:20:00,1.156,1.15637,1.15585,1.15617,595400002.0
2005-12-16 17:25:00,1.15625,1.15668,1.15609,1.15668,306200000.0
2005-12-16 17:30:00,1.15665,1.15687,1.15534,1.15534,388899999.0
2005-12-16 17:35:00,1.15527,1.15578,1.15527,1.15541,372800004.0
2005-12-16 17:40:00,1.15547,1.15553,1.15497,1.15522,409500000.0
2005-12-16 17:45:00,1.15527,1.15573,1.15527,1.15546,351300004.0
2005-12-16 17:50:00,1.15556,1.15593,1.15545,1.15578,389700004.0
2005-12-16 17:55:00,1.15572,1.15634,1.1557,1.15626,530299999.0
2005-12-16 18:00:00,1.15624,1.15646,1.15607,1.15634,3026600002.0
2005-12-16 18:05:00,1.15639,1.15657,1.15575,1.15598,4424199993.0
2005-12-16 18:10:00,1.15612,1.1563,1.15564,1.15579,2727600008.0
2005-12-16 18:15:00,1.15575,1.15587,1.15554,1.15554,2752000004.0
2005-12-16 18:20:00,1.15549,1.15549,1.155,1.15508,1936800000.0
2005-12-16 18:25:00,1.15504,1.15526,1.15492,1.15526,2576800019.0
2005-12-16 18:30:00,1.15531,1.15555,1.15521,1.15555,2385500011.0
2005-12-16 18:35:00,1.15555,1.15588,1.15532,1.15588,1509399997.0
2005-12-16 18:40:00,1.15587,1.15595,1.15563,1.15563,2144400014.0
2005-12-16 18:45:00,1.1556,1.15561,1.15524,1.15538,1142200002.0
2005-12-16 18:50:00,1.1554,1.15587,1.15535,1.15583,1125299998.0
2005-12-16 18:55:00,1.15584,1.15606,1.15575,1.15575,1891000003.0
2005-12-16 19:00:00,1.15582,1.15628,1.15582,1.15605,1289200001.0
2005-12-16 19:05:00,1.15603,1.15621,1.15544,1.15546,2283990003.0
2005-12-16 19:10:00,1.15547,1.15558,1.15509,1.15535,1310200005.0
2005-12-16 19:15:00,1.15529,1.15535,1.15511,1.1553,1595300000.0
2005-12-16 19:20:00,1.15531,1.15558,1.15531,1.1555,802499999.0
2005-12-16 19:25:00,1.1555,1.15564,1.15532,1.15535,648300009.0
2005-12-16 19:30:00,1.1554,1.15621,1.1553,1.15621,597300006.0
2005-12-16 19:35:00,1.15628,1.15697,1.15626,1.15664,1352799998.0
2005-12-16 19:40:00,1.15665,1.15669,1.15626,1.15637,895499999.0
2005-12-16 19:45:00,1.15643,1.1566,1.15598,1.156,410000003.0
2005-12-16 19:50:00,1.15602,1.15647,1.15599,1.1564,412100006.0
2005-12-16 19:55:00,1.15647,1.15654,1.15622,1.15652,833700003.0
2005-12-16 20:00:00,1.15655,1.1568,1.1565,1.15658,1084400005.0
2005-12-16 20:05:00,1.1566,1.15709,1.15658,1.15709,1219700005.0
2005-12-16 20:10:00,1.1571,1.15713,1.15677,1.15687,1171490008.0
2005-12-16 20:15:00,1.15695,1.15702,1.15667,1.15685,1798700008.0
2005-12-16 20:20:00,1.15681,1.15704,1.15649,1.15665,2028599999.0
2005-12-16 20:25:00,1.15676,1.15691,1.15671,1.15677,1444699997.0
2005-12-16 20:30:00,1.15674,1.15693,1.15659,1.15659,1383599999.0
2005-12-16 20:35:00,1.15658,1.15678,1.1565,1.15675,1494600007.0
2005-12-16 20:40:00,1.15675,1.15678,1.15653,1.15663,1541800007.0
2005-12-16 20:45:00,1.15663,1.15683,1.15653,1.15675,1031500003.0
2005-12-16 20:50:00,1.15668,1.15672,1.1565,1.15655,1025699997.0
2005-12-16 20:55:00,1.15665,1.15671,1.1565,1.15658,1670800007.0
2005-12-16 21:00:00,1.15655,1.15672,1.15637,1.15672,2992000002.0
2005-12-16 21:05:00,1.15678,1.15687,1.15658,1.15684,1943400006.0
2005-12-16 21:10:00,1.15686,1.15721,1.15676,1.15717,1941600018.0
2005-12-16 21:15:00,1.15715,1.15756,1.1571,1.15754,354400000.0
2005-12-16 21:20:00,1.15751,1.15754,1.15722,1.15722,201089999.0
2005-12-16 21:25:00,1.15735,1.15816,1.15735,1.15805,747000001.0
2005-12-16 21:30:00,1.158,1.158,1.15769,1.15773,683299997.0
2005-12-16 21:35:00,1.15769,1.15794,1.15721,1.15751,824700004.0
2005-12-16 21:40:00,1.15751,1.15768,1.15738,1.15768,852300005.0
2005-12-16 21:45:00,1.1577,1.15781,1.15765,1.15776,947000007.0
2005-12-16 21:50:00,1.15779,1.15837,1.15779,1.15815,805999998.0
2005-12-16 21:55:00,1.15825,1.15831,1.1578,1.15785,392700001.0
2005-12-16 22:00:00,1.15779,1.15797,1.15767,1.15779,927099999.0
2005-12-16 22:05:00,1.1578,1.1582,1.15775,1.1582,658199998.0
2005-12-16 22:10:00,1.1583,1.1584,1.15821,1.15838,449099995.0
2005-12-16 22:15:00,1.15846,1.15854,1.1583,1.15843,374700002.0
2005-12-16 22:20:00,1.15841,1.15855,1.15841,1.15855,630900001.0
2005-12-16 22:25:00,1.15855,1.15894,1.15842,1.15885,517599997.0
2005-12-16 22:30:00,1.15883,1.15903,1.15872,1.1588,773800000.0
2005-12-16 22:35:00,1.15887,1.15892,1.15857,1.15857,564900002.0
2005-12-16 22:40:00,1.15861,1.1589,1.15838,1.15858,676499997.0
2005-12-16 22:45:00,1.15851,1.15883,1.15851,1.15868,242600001.0
2005-12-16 22:50:00,1.15871,1.15902,1.15864,1.15875,616500008.0
2005-12-16 22:55:00,1.1588,1.15885,1.15845,1.15855,766700003.0
2005-12-16 23:00:00,1.1585,1.15885,1.1585,1.15865,241800001.0
2005-12-16 23:05:00,1.1586,1.15903,1.15853,1.15903,552899998.0
2005-12-16 23:10:00,1.15903,1.15912,1.15887,1.15903,260100000.0
2005-12-16 23:15:00,1.15912,1.15931,1.15901,1.1591,493700001.0
2005-12-16 23:20:00,1.15911,1.15935,1.1591,1.1593,348000000.0
2005-12-16 23:25:00,1.15934,1.15934,1.15907,1.15925,564900003.0
2005-12-16 23:30:00,1.15916,1.15922,1.15894,1.15915,370900001.0
2005-12-16 23:35:00,1.159,1.15915,1.159,1.1591,279700002.0
2005-12-16 23:40:00,1.15911,1.15925,1.15911,1.15918,512800003.0
2005-12-16 23:45:00,1.15928,1.15933,1.15907,1.15925,290600000.0
2005-12-16 23:50:00,1.1593,1.15936,1.15923,1.1593,268800001.0
2005-12-16 23:55:00,1.15925,1.15933,1.15835,1.15838,360000002.0
2005-12-19 00:00:00,1.1595,1.1595,1.1593,1.1595,297200000.0
2005-12-19 00:05:00,1.1593,1.1595,1.1591,1.1591,297200000.0
2005-12-19 00:10:00,1.1589,1.1591,1.1589,1.1591,297200000.0
2005-12-19 00:15:00,1.1593,1.1595,1.1591,1.1595,297200000.0
2005-12-19 00:20:00,1.1593,1.1595,1.1593,1.1595,297200000.0
2005-12-19 00:25:00,1.1593,1.1595,1.1593,1.1593,297200000.0
2005-12-19 00:30:00,1.1595,1.1595,1.1593,1.1595,445800000.0
2005-12-19 00:35:00,1.1597,1.1597,1.1597,1.1597,148600000.0
2005-12-19 00:40:00,1.1599,1.1599,1.1597,1.1597,148600000.0
2005-12-19 00:45:00,1.1599,1.1603,1.1597,1.1601,445800000.0
2005-12-19 00:50:00,1.1602,1.1602,1.16,1.16,445800000.0
2005-12-19 00:55:00,1.1601,1.1601,1.16,1.1601,148600000.0
2005-12-19 01:00:00,1.16,1.16,1.16,1.16,148600000.0
2005-12-19 01:05:00,1.1601,1.1601,1.1601,1.1601,148600000.0
2005-12-19 01:10:00,1.16,1.1601,1.16,1.1601,148600000.0
2005-12-19 01:20:00,1.1597,1.1599,1.1597,1.1599,297200000.0
2005-12-19 01:25:00,1.1595,1.16,1.1595,1.1597,297200000.0
2005-12-19 01:45:00,1.1599,1.16,1.1599,1.16,297200000.0
2005-12-19 01:50:00,1.1599,1.16,1.1591,1.1591,594400000.0
2005-12-19 01:55:00,1.1588,1.1593,1.1583,1.1591,743000000.0
2005-12-19 02:00:00,1.15993,1.16003,1.15984,1.15987,364500000.0
2005-12-19 02:05:00,1.15995,1.15996,1.15981,1.15991,306500000.0
2005-12-19 02:10:00,1.15998,1.16008,1.15995,1.16,170799998.0
2005-12-19 02:15:00,1.16005,1.16005,1.1599,1.16,244400003.0
2005-12-19 02:20:00,1.15995,1.16008,1.1599,1.15995,456600004.0
2005-12-19 02:25:00,1.15995,1.16002,1.15963,1.1597,392399998.0
2005-12-19 02:30:00,1.15972,1.15975,1.15965,1.1597,273100002.0
2005-12-19 02:35:00,1.15975,1.15975,1.15963,1.15975,344199999.0
2005-12-19 02:40:00,1.15963,1.15975,1.15963,1.1597,193700002.0
2005-12-19 02:45:00,1.15972,1.15995,1.1597,1.1599,190600002.0
2005-12-19 02:50:00,1.15988,1.15991,1.15925,1.15925,128400003.0
2005-12-19 02:55:00,1.15895,1.15917,1.1585,1.15905,245000000.0
2005-12-19 03:00:00,1.1591,1.15925,1.159,1.15913,415399999.0
2005-12-19 03:05:00,1.15915,1.15928,1.15915,1.15928,184399999.0
2005-12-19 03:10:00,1.15928,1.15937,1.15908,1.15908,207700002.0
2005-12-19 03:15:00,1.15905,1.15918,1.15902,1.1591,368900003.0
2005-12-19 03:20:00,1.15915,1.15915,1.15857,1.15869,351300001.0
2005-12-19 03:25:00,1.1587,1.15875,1.1586,1.15863,294800001.0
2005-12-19 03:30:00,1.15867,1.1587,1.15844,1.15855,371300003.0
2005-12-19 03:35:00,1.1584,1.15845,1.15831,1.15831,279400003.0
2005-12-19 03:40:00,1.15828,1.15841,1.15822,1.15833,256699999.0
2005-12-19 03:45:00,1.15837,1.15853,1.15815,1.15845,534100004.0
2005-12-19 03:50:00,1.15845,1.15855,1.15845,1.1585,199200003.0
2005-12-19 03:55:00,1.1585,1.15855,1.15814,1.15845,229400002.0
2005-12-19 04:00:00,1.15838,1.15847,1.15825,1.15825,49199999.0
2005-12-19 04:05:00,1.1583,1.15835,1.15823,1.15833,208000001.0
2005-12-19 04:10:00,1.1583,1.1583,1.15815,1.15815,361599997.0
2005-12-19 04:15:00,1.15815,1.15825,1.158,1.158,190400001.0
2005-12-19 04:20:00,1.15825,1.15829,1.1581,1.15821,516500000.0
2005-12-19 04:25:00,1.1583,1.15838,1.1582,1.15825,217199999.0
2005-12-19 04:30:00,1.15825,1.15835,1.1582,1.1583,305600001.0
2005-12-19 04:35:00,1.15832,1.15835,1.15817,1.1582,311799998.0
2005-12-19 04:40:00,1.15818,1.15825,1.1581,1.1582,281999998.0
2005-12-19 04:45:00,1.15815,1.15825,1.15813,1.15815,409999999.0
2005-12-19 04:50:00,1.15815,1.15825,1.15805,1.1581,486399997.0
2005-12-19 04:55:00,1.15805,1.15815,1.15802,1.15807,474400005.0
2005-12-19 05:00:00,1.1581,1.15817,1.15779,1.1578,320100001.0
2005-12-19 05:05:00,1.15786,1.15799,1.15772,1.15773,358300006.0
2005-12-19 05:10:00,1.15779,1.15805,1.15779,1.158,390600004.0
2005-12-19 05:15:00,1.15795,1.15815,1.15793,1.15802,348199999.0
2005-12-19 05:20:00,1.15818,1.15818,1.15805,1.15815,183799998.0
2005-12-19 05:25:00,1.1581,1.15815,1.15805,1.15807,191000001.0
2005-12-19 05:30:00,1.15802,1.1582,1.15802,1.15813,338200001.0
2005-12-19 05:35:00,1.1582,1.15833,1.15802,1.15823,199199999.0
2005-12-19 05:40:00,1.15818,1.15825,1.15792,1.15804,311499998.0
2005-12-19 05:45:00,1.158,1.15833,1.158,1.15833,274500003.0
2005-12-19 05:50:00,1.15825,1.15835,1.1582,1.1583,341800000.0
2005-12-19 05:55:00,1.1583,1.15835,1.15825,1.15825,275599999.0
2005-12-19 06:00:00,1.15828,1.15843,1.1582,1.15835,447300001.0
2005-12-19 06:05:00,1.15845,1.15845,1.15825,1.15825,456900003.0
2005-12-19 06:10:00,1.15838,1.1585,1.1582,1.1585,439600002.0
2005-12-19 06:15:00,1.1585,1.15857,1.15843,1.1585,517900002.0
2005-12-19 06:20:00,1.15847,1.15853,1.1584,1.1585,266999999.0
2005-12-19 06:25:00,1.15845,1.15858,1.1583,1.1585,248000001.0
2005-12-19 06:30:00,1.15852,1.15856,1.15845,1.15851,196500001.0
2005-12-19 06:35:00,1.15845,1.15858,1.15843,1.1585,398000001.0
2005-12-19 06:40:00,1.15855,1.15855,1.15843,1.15845,229600000.0
2005-12-19 06:45:00,1.15857,1.15891,1.15857,1.15865,413399993.0
2005-12-19 06:50:00,1.1587,1.15875,1.1584,1.1587,207100003.0
2005-12-19 06:55:00,1.15875,1.15875,1.1586,1.1587,267300001.0
2005-12-19 07:00:00,1.15865,1.15875,1.1586,1.1587,391500001.0
2005-12-19 07:05:00,1.15863,1.15875,1.15863,1.15865,214700001.0
2005-12-19 07:10:00,1.15867,1.15867,1.15852,1.15857,245900000.0
2005-12-19 07:15:00,1.15854,1.15857,1.15825,1.1583,281700003.0
2005-12-19 07:20:00,1.15825,1.15835,1.15825,1.15825,227500001.0
2005-12-19 07:25:00,1.1583,1.15838,1.15822,1.1583,356800000.0
2005-12-19 07:30:00,1.15825,1.15835,1.15823,1.1583,342999999.0
2005-12-19 07:35:00,1.15825,1.15835,1.15823,1.15827,192800002.0
2005-12-19 07:40:00,1.15825,1.1583,1.15788,1.15805,550200006.0
2005-12-19 07:45:00,1.15792,1.15814,1.15792,1.15802,265700004.0
2005-12-19 07:50:00,1.15805,1.15805,1.15795,1.15795,304499998.0
2005-12-19 07:55:00,1.158,1.15807,1.15792,1.158,286300001.0
2005-12-19 08:00:00,1.15795,1.15805,1.15795,1.15805,373699999.0
2005-12-19 08:05:00,1.158,1.15808,1.15792,1.15792,453300004.0
2005-12-19 08:10:00,1.15801,1.15813,1.15792,1.158,392900001.0
2005-12-19 08:15:00,1.158,1.15838,1.15795,1.15826,289500001.0
2005-12-19 08:20:00,1.1583,1.15835,1.15824,1.15824,470800002.0
2005-12-19 08:25:00,1.1582,1.15825,1.15793,1.15793,140700000.0
2005-12-19 08:30:00,1.15793,1.15825,1.15793,1.15825,535000004.0
2005-12-19 08:35:00,1.15826,1.15826,1.15803,1.1581,219100002.0
2005-12-19 08:40:00,1.15807,1.15815,1.158,1.15815,371299997.0
2005-12-19 08:45:00,1.1581,1.15815,1.15802,1.15815,248999999.0
2005-12-19 08:50:00,1.15806,1.15822,1.15805,1.15822,486200003.0
2005-12-19 08:55:00,1.1582,1.15828,1.15811,1.15811,608299997.0
2005-12-19 09:00:00,1.15807,1.15819,1.15799,1.1581,311400001.0
2005-12-19 09:05:00,1.1581,1.15835,1.15802,1.15835,361700003.0
2005-12-19 09:10:00,1.1583,1.15845,1.15825,1.1584,281300002.0
2005-12-19 09:15:00,1.1584,1.15845,1.1581,1.15814,428600002.0
2005-12-19 09:20:00,1.1582,1.15873,1.1581,1.15865,232599999.0
2005-12-19 09:25:00,1.15872,1.1588,1.15867,1.15875,280200000.0
2005-12-19 09:30:00,1.15875,1.15891,1.15855,1.15855,244599998.0
2005-12-19 09:35:00,1.1586,1.15865,1.15825,1.15838,314600002.0
2005-12-19 09:40:00,1.1584,1.15875,1.15816,1.1587,484300001.0
2005-12-19 09:45:00,1.15868,1.15892,1.1586,1.1589,331200001.0
2005-12-19 09:50:00,1.15883,1.15898,1.15879,1.15895,337800003.0
2005-12-19 09:55:00,1.159,1.15947,1.15875,1.15947,307300003.0
2005-12-19 10:00:00,1.15945,1.15955,1.15934,1.15945,368300002.0
2005-12-19 10:05:00,1.15947,1.15955,1.1594,1.1595,205800003.0
2005-12-19 10:10:00,1.15942,1.15944,1.15923,1.15938,341500000.0
2005-12-19 10:15:00,1.15945,1.15955,1.1593,1.15943,590100001.0
2005-12-19 10:20:00,1.15947,1.15974,1.1593,1.15934,463700003.0
2005-12-19 10:25:00,1.15923,1.15933,1.15895,1.15911,660299997.0
2005-12-19 10:30:00,1.15909,1.1592,1.15894,1.15907,346800000.0
2005-12-19 10:35:00,1.15902,1.15915,1.15888,1.15892,564900005.0
2005-12-19 10:40:00,1.15883,1.15955,1.15883,1.15946,374100006.0
2005-12-19 10:45:00,1.15948,1.15978,1.1594,1.15955,585800000.0
2005-12-19 10:50:00,1.1595,1.15955,1.15935,1.15955,526799998.0
2005-12-19 10:55:00,1.15952,1.15965,1.15943,1.1596,332799999.0
2005-12-19 11:00:00,1.15954,1.16005,1.15949,1.15986,350900002.0
2005-12-19 11:05:00,1.15986,1.16005,1.15972,1.15997,392899997.0
2005-12-19 11:10:00,1.16005,1.1604,1.16001,1.16001,529299998.0
2005-12-19 11:15:00,1.16004,1.1603,1.15976,1.16015,386900005.0
2005-12-19 11:20:00,1.16016,1.16035,1.15992,1.16007,413899999.0
2005-12-19 11:25:00,1.15997,1.16005,1.15958,1.15992,553599995.0
2005-12-19 11:30:00,1.16002,1.16048,1.15999,1.16012,496800000.0
2005-12-19 11:35:00,1.16005,1.16005,1.15983,1.15992,361800001.0
2005-12-19 11:40:00,1.15989,1.16013,1.15966,1.16013,607900008.0
2005-12-19 11:45:00,1.1602,1.1602,1.15991,1.15995,384399998.0
2005-12-19 11:50:00,1.16,1.16005,1.15967,1.15978,628000002.0
2005-12-19 11:55:00,1.15989,1.15994,1.15975,1.1599,471699998.0
2005-12-19 12:00:00,1.16007,1.16027,1.15997,1.16027,535700000.0
2005-12-19 12:05:00,1.16027,1.16027,1.15916,1.15926,580600007.0
2005-12-19 12:10:00,1.15934,1.15946,1.15919,1.15922,348089996.0
2005-12-19 12:15:00,1.15913,1.15939,1.15892,1.159,405899999.0
2005-12-19 12:20:00,1.15905,1.15918,1.15834,1.15846,508500001.0
2005-12-19 12:25:00,1.15824,1.15866,1.15823,1.15848,389800001.0
2005-12-19 12:30:00,1.15845,1.15872,1.15844,1.15858,401999999.0
2005-12-19 12:35:00,1.15869,1.15869,1.15844,1.15844,331700002.0
2005-12-19 12:40:00,1.15847,1.15855,1.15832,1.15843,654099995.0
2005-12-19 12:45:00,1.1585,1.15867,1.15817,1.15855,463400001.0
2005-12-19 12:50:00,1.15855,1.15868,1.1582,1.1582,402000004.0
2005-12-19 12:55:00,1.15818,1.15828,1.15815,1.15828,314399999.0
2005-12-19 13:00:00,1.15822,1.15829,1.15794,1.15802,425290002.0
2005-12-19 13:05:00,1.15809,1.15822,1.15808,1.1582,330000000.0
2005-12-19 13:10:00,1.1582,1.15833,1.15797,1.15823,190099999.0
2005-12-19 13:15:00,1.15826,1.15833,1.15812,1.15817,336000004.0
2005-12-19 13:20:00,1.15823,1.15885,1.15823,1.15855,447800000.0
2005-12-19 13:25:00,1.1585,1.159,1.15845,1.15886,282000000.0
2005-12-19 13:30:00,1.1589,1.15902,1.15884,1.15884,360399999.0
2005-12-19 13:35:00,1.1588,1.15902,1.15873,1.15892,471590002.0
2005-12-19 13:40:00,1.15889,1.15941,1.1588,1.15937,633500003.0
2005-12-19 13:45:00,1.15956,1.16014,1.15956,1.16005,474899997.0
2005-12-19 13:50:00,1.1601,1.16013,1.1595,1.1598,411300004.0
2005-12-19 13:55:00,1.15978,1.16034,1.15978,1.1602,437900004.0
2005-12-19 14:00:00,1.16025,1.16042,1.16015,1.16033,172000000.0
2005-12-19 14:05:00,1.16026,1.16039,1.16023,1.16025,330900001.0
2005-12-19 14:10:00,1.16035,1.16035,1.1597,1.15971,703800001.0
2005-12-19 14:15:00,1.15969,1.15998,1.15969,1.15993,498700001.0
2005-12-19 14:20:00,1.15992,1.16028,1.15977,1.16022,492899996.0
2005-12-19 14:25:00,1.16025,1.16025,1.15995,1.16007,278100002.0
2005-12-19 14:30:00,1.1601,1.16026,1.16005,1.1601,224500001.0
2005-12-19 14:35:00,1.1601,1.16051,1.16008,1.16042,544100004.0
2005-12-19 14:40:00,1.16039,1.16059,1.16028,1.16034,438390002.0
2005-12-19 14:45:00,1.16041,1.1616,1.16032,1.16157,396599998.0
2005-12-19 14:50:00,1.16169,1.16258,1.16161,1.16218,412399996.0
2005-12-19 14:55:00,1.16222,1.16238,1.16199,1.1621,413399998.0
2005-12-19 15:00:00,1.16212,1.16306,1.16206,1.16267,394999998.0
2005-12-19 15:05:00,1.16253,1.16258,1.16163,1.1619,519100000.0
2005-12-19 15:10:00,1.16192,1.16268,1.16192,1.16257,462100001.0
2005-12-19 15:15:00,1.16266,1.16293,1.16248,1.16272,498199999.0
2005-12-19 15:20:00,1.16273,1.16339,1.16272,1.16334,490400002.0
2005-12-19 15:25:00,1.16325,1.16325,1.16257,1.16257,260400004.0
2005-12-19 15:30:00,1.16241,1.16241,1.16206,1.1621,517899994.0
2005-12-19 15:35:00,1.16213,1.16217,1.16166,1.1619,520400002.0
2005-12-19 15:40:00,1.16195,1.16208,1.16177,1.16189,338599996.0
2005-12-19 15:45:00,1.16183,1.16185,1.16116,1.16124,400799998.0
2005-12-19 15:50:00,1.16124,1.1617,1.16124,1.1617,484500000.0
2005-12-19 15:55:00,1.16175,1.1618,1.16122,1.16159,390000004.0
2005-12-19 16:00:00,1.16177,1.16257,1.16177,1.16185,388999999.0
2005-12-19 16:05:00,1.16192,1.16196,1.16171,1.1618,367199997.0
2005-12-19 16:10:00,1.16182,1.16182,1.16138,1.16146,403200006.0
2005-12-19 16:15:00,1.16152,1.16155,1.16136,1.16152,232000003.0
2005-12-19 16:20:00,1.16153,1.16194,1.16137,1.16137,332600000.0
2005-12-19 16:25:00,1.16131,1.16214,1.1613,1.16204,419800001.0
2005-12-19 16:30:00,1.16192,1.16192,1.16127,1.16137,484099996.0
2005-12-19 16:35:00,1.16146,1.16227,1.16141,1.1622,445100001.0
2005-12-19 16:40:00,1.16216,1.16227,1.16179,1.16197,455200004.0
2005-12-19 16:45:00,1.16203,1.16215,1.16153,1.16182,663400008.0
2005-12-19 16:50:00,1.16184,1.16196,1.16111,1.16154,344800002.0
2005-12-19 16:55:00,1.16173,1.16252,1.16165,1.16249,398599998.0
2005-12-19 17:00:00,1.1625,1.1625,1.16173,1.16175,338600003.0
2005-12-19 17:05:00,1.16163,1.1625,1.16154,1.16232,347699999.0
2005-12-19 17:10:00,1.16223,1.16229,1.16203,1.16209,444290003.0
2005-12-19 17:15:00,1.16197,1.16218,1.16182,1.16208,497099998.0
2005-12-19 17:20:00,1.16205,1.16226,1.16195,1.1622,597300005.0
2005-12-19 17:25:00,1.16217,1.16219,1.16197,1.16216,417399998.0
2005-12-19 17:30:00,1.16218,1.16226,1.16187,1.16187,359800001.0
2005-12-19 17:35:00,1.16177,1.16191,1.16154,1.16163,301100005.0
2005-12-19 17:40:00,1.16173,1.16208,1.16163,1.16204,224100002.0
2005-12-19 17:45:00,1.16196,1.16248,1.16134,1.16227,386199999.0
2005-12-19 17:50:00,1.16233,1.16237,1.16159,1.16167,354300000.0
2005-12-19 17:55:00,1.16158,1.16202,1.16108,1.16108,471900004.0
2005-12-19 18:00:00,1.1611,1.16183,1.16094,1.16159,2878799998.0
2005-12-19 18:05:00,1.16168,1.16223,1.16168,1.16211,4662100018.0
2005-12-19 18:10:00,1.16225,1.1627,1.16219,1.1626,2178700002.0
2005-12-19 18:15:00,1.16254,1.16264,1.16238,1.1625,3045200006.0
2005-12-19 18:20:00,1.16259,1.16265,1.16223,1.16228,1863600006.0
2005-12-19 18:25:00,1.16225,1.16262,1.16217,1.16237,2592200009.0
2005-12-19 18:30:00,1.16235,1.16265,1.16221,1.16265,2827399997.0
2005-12-19 18:35:00,1.16263,1.16263,1.16245,1.1625,1455100003.0
2005-12-19 18:40:00,1.16251,1.16265,1.16225,1.1626,2466600003.0
2005-12-19 18:45:00,1.16265,1.16275,1.16242,1.16259,856199996.0
2005-12-19 18:50:00,1.16262,1.163,1.1626,1.163,1315499996.0
2005-12-19 18:55:00,1.16305,1.16324,1.16302,1.1631,1850700002.0
2005-12-19 19:00:00,1.16312,1.1632,1.16295,1.16296,1360499995.0
2005-12-19 19:05:00,1.16302,1.16315,1.16263,1.16265,1961600004.0
2005-12-19 19:10:00,1.16263,1.16292,1.16245,1.16292,1342100000.0
2005-12-19 19:15:00,1.16293,1.16313,1.16284,1.16291,1575499992.0
2005-12-19 19:20:00,1.1629,1.16302,1.16275,1.1628,810199998.0
2005-12-19 19:25:00,1.16282,1.16295,1.16269,1.1629,865199998.0
2005-12-19 19:30:00,1.16295,1.16295,1.16271,1.1628,537699994.0
2005-12-19 19:35:00,1.16279,1.16312,1.1626,1.16312,1454700001.0
2005-12-19 19:40:00,1.16315,1.16318,1.16292,1.16315,732100003.0
2005-12-19 19:45:00,1.16315,1.16348,1.16306,1.16339,389900001.0
2005-12-19 19:50:00,1.16343,1.16452,1.16325,1.16451,591599995.0
2005-12-19 19:55:00,1.16466,1.16518,1.16453,1.16487,790899996.0
2005-12-19 20:00:00,1.16492,1.16506,1.1648,1.16498,1016799994.0
2005-12-19 20:05:00,1.16496,1.16619,1.16492,1.16613,971500006.0
2005-12-19 20:10:00,1.16612,1.1663,1.16566,1.16573,1419900001.0
2005-12-19 20:15:00,1.16579,1.16629,1.16566,1.16615,2022699996.0
2005-12-19 20:20:00,1.16615,1.16645,1.16605,1.16605,2042400007.0
2005-12-19 20:25:00,1.16612,1.16734,1.16611,1.16721,1518400005.0
2005-12-19 20:30:00,1.16723,1.16749,1.16713,1.16721,1660899997.0
2005-12-19 20:35:00,1.16725,1.16725,1.16692,1.16715,1466200003.0
2005-12-19 20:40:00,1.16713,1.16713,1.16687,1.16694,1560300006.0
2005-12-19 20:45:00,1.16688,1.16697,1.16665,1.16695,1137599992.0
2005-12-19 20:50:00,1.16688,1.167,1.16673,1.16683,1177900004.0
2005-12-19 20:55:00,1.16694,1.16719,1.16673,1.16677,1893490017.0
2005-12-19 21:00:00,1.16681,1.16691,1.16643,1.16665,3218800012.0
2005-12-19 21:05:00,1.16665,1.16707,1.16654,1.16705,1914299994.0
2005-12-19 21:10:00,1.16705,1.16705,1.16692,1.16697,1916399999.0
2005-12-19 21:15:00,1.16695,1.16705,1.1669,1.16703,526399998.0
2005-12-19 21:20:00,1.16705,1.16725,1.16695,1.16695,247600003.0
2005-12-19 21:25:00,1.16702,1.16748,1.16702,1.16725,928100004.0
2005-12-19 21:30:00,1.16734,1.16764,1.16726,1.16729,591700003.0
2005-12-19 21:35:00,1.16728,1.16736,1.16713,1.1673,826600008.0
2005-12-19 21:40:00,1.16729,1.16729,1.167,1.16719,767400008.0
2005-12-19 21:45:00,1.16718,1.16727,1.16709,1.16718,617799995.0
2005-12-19 21:50:00,1.16715,1.16723,1.16689,1.16695,773300000.0
2005-12-19 21:55:00,1.16701,1.16765,1.16699,1.1676,366799996.0
2005-12-19 22:00:00,1.16756,1.1676,1.16725,1.1673,1166100000.0
2005-12-19 22:05:00,1.16732,1.16735,1.16685,1.16703,690100010.0
2005-12-19 22:10:00,1.16703,1.16703,1.16662,1.16682,477000001.0
2005-12-19 22:15:00,1.16686,1.16688,1.16669,1.1668,371199998.0
2005-12-19 22:20:00,1.1668,1.16685,1.16668,1.16683,732700000.0
2005-12-19 22:25:00,1.16685,1.16788,1.16657,1.16782,858100000.0
2005-12-19 22:30:00,1.16786,1.16798,1.16755,1.16788,661399997.0
2005-12-19 22:35:00,1.16794,1.1682,1.1678,1.16798,534199999.0
2005-12-19 22:40:00,1.16796,1.16867,1.16793,1.1684,906900000.0
2005-12-19 22:45:00,1.16839,1.16908,1.16839,1.169,428299999.0
2005-12-19 22:50:00,1.16909,1.16932,1.16851,1.16926,541300002.0
2005-12-19 22:55:00,1.16937,1.16967,1.16867,1.16867,653099994.0
2005-12-19 23:00:00,1.16849,1.16876,1.16846,1.1686,382399996.0
2005-12-19 23:05:00,1.16863,1.16921,1.16813,1.16813,467100001.0
2005-12-19 23:10:00,1.16817,1.16927,1.16817,1.16927,398200002.0
2005-12-19 23:15:00,1.16919,1.16975,1.16828,1.16944,495099996.0
2005-12-19 23:20:00,1.16939,1.16957,1.16928,1.16928,388600002.0
2005-12-19 23:25:00,1.16942,1.16949,1.16932,1.16949,483900004.0
2005-12-19 23:30:00,1.16955,1.16962,1.169,1.16932,424200005.0
2005-12-19 23:35:00,1.16921,1.1695,1.16833,1.16848,538100002.0
2005-12-19 23:40:00,1.16858,1.16885,1.16858,1.16859,427700005.0
2005-12-19 23:45:00,1.16864,1.16864,1.16839,1.16845,408499999.0
2005-12-19 23:50:00,1.16855,1.16874,1.16843,1.16868,387399997.0
2005-12-19 23:55:00,1.16872,1.16905,1.16872,1.16898,285400001.0
2005-12-20 00:00:00,1.16905,1.16905,1.16824,1.16883,454300002.0
2005-12-20 00:05:00,1.16865,1.16885,1.1684,1.16853,284200000.0
2005-12-20 00:10:00,1.16865,1.1688,1.16819,1.16847,510099996.0
2005-12-20 00:15:00,1.16845,1.16893,1.16814,1.16893,491100002.0
2005-12-20 00:20:00,1.1688,1.16917,1.16862,1.16872,515900001.0
2005-12-20 00:25:00,1.16857,1.16906,1.16832,1.16856,579200004.0
2005-12-20 00:30:00,1.16838,1.16887,1.16815,1.16816,453700004.0
2005-12-20 00:35:00,1.1681,1.1685,1.16796,1.16815,547100002.0
2005-12-20 00:40:00,1.1681,1.16854,1.16797,1.16814,551300006.0
2005-12-20 00:45:00,1.16814,1.16849,1.16801,1.16814,496100003.0
2005-12-20 00:50:00,1.1683,1.16832,1.16781,1.16798,603400002.0
2005-12-20 00:55:00,1.16812,1.1685,1.16794,1.16807,616399999.0
2005-12-20 01:00:00,1.16832,1.16893,1.16797,1.16863,425900006.0
2005-12-20 01:05:00,1.16869,1.16869,1.16842,1.16865,335399997.0
2005-12-20 01:10:00,1.16862,1.16862,1.16815,1.16815,93699999.0
2005-12-20 01:15:00,1.1682,1.16825,1.16812,1.16814,217799999.0
2005-12-20 01:20:00,1.16802,1.16822,1.16802,1.16805,122899998.0
2005-12-20 01:25:00,1.16811,1.16843,1.16808,1.16838,335400002.0
2005-12-20 01:30:00,1.16833,1.16842,1.16828,1.16833,377800001.0
2005-12-20 01:35:00,1.16835,1.16835,1.16823,1.16835,312900001.0
2005-12-20 01:40:00,1.1682,1.16838,1.1682,1.1683,159800000.0
2005-12-20 01:45:00,1.16842,1.1691,1.16842,1.16895,349800003.0
2005-12-20 01:50:00,1.169,1.16945,1.169,1.16938,333200000.0
2005-12-20 01:55:00,1.1693,1.1695,1.16929,1.1695,260500002.0
2005-12-20 02:00:00,1.16943,1.1695,1.16925,1.16927,445500005.0
2005-12-20 02:05:00,1.1693,1.1693,1.16878,1.16897,375500004.0
2005-12-20 02:10:00,1.16906,1.16911,1.16884,1.1689,309400001.0
2005-12-20 02:15:00,1.16895,1.16909,1.16885,1.16895,336100000.0
2005-12-20 02:20:00,1.16885,1.16893,1.1687,1.16875,479900003.0
2005-12-20 02:25:00,1.16874,1.16879,1.16844,1.16877,345800001.0
2005-12-20 02:30:00,1.16881,1.16881,1.16867,1.16878,455699998.0
2005-12-20 02:35:00,1.16885,1.16896,1.16875,1.16888,281100002.0
2005-12-20 02:40:00,1.16869,1.16875,1.16861,1.16864,302800000.0
2005-12-20 02:45:00,1.16853,1.16858,1.16828,1.16828,245300001.0
2005-12-20 02:50:00,1.16818,1.16818,1.16738,1.16746,321400000.0
2005-12-20 02:55:00,1.1677,1.16776,1.16735,1.16763,251499997.0
2005-12-20 03:00:00,1.1676,1.16803,1.16759,1.16782,481790001.0
2005-12-20 03:05:00,1.16785,1.16797,1.16775,1.1678,572000002.0
2005-12-20 03:10:00,1.16777,1.16785,1.16752,1.16755,186899999.0
2005-12-20 03:15:00,1.16755,1.1676,1.16742,1.1675,397700003.0
2005-12-20 03:20:00,1.16755,1.16757,1.16742,1.1675,358699998.0
2005-12-20 03:25:00,1.1675,1.1676,1.1674,1.16743,406400002.0
2005-12-20 03:30:00,1.1675,1.16758,1.1674,1.16755,185900000.0
2005-12-20 03:35:00,1.16745,1.16755,1.16743,1.1675,187000000.0
2005-12-20 03:40:00,1.16745,1.16755,1.16722,1.16722,551299998.0
2005-12-20 03:45:00,1.16727,1.16743,1.16716,1.16735,505500002.0
2005-12-20 03:50:00,1.16739,1.16755,1.16718,1.16722,297600000.0
2005-12-20 03:55:00,1.1672,1.16731,1.1671,1.16725,260499999.0
2005-12-20 04:00:00,1.16718,1.16772,1.16712,1.1675,137800000.0
2005-12-20 04:05:00,1.16732,1.16755,1.1673,1.16752,243599998.0
2005-12-20 04:10:00,1.16745,1.16758,1.1674,1.16745,569999999.0
2005-12-20 04:15:00,1.16745,1.16755,1.1673,1.1673,275200003.0
2005-12-20 04:20:00,1.16755,1.16755,1.16735,1.16735,310400004.0
2005-12-20 04:25:00,1.16744,1.16758,1.1674,1.16745,175399998.0
2005-12-20 04:30:00,1.16745,1.16764,1.1674,1.16749,245900003.0
2005-12-20 04:35:00,1.16752,1.16755,1.16738,1.1674,401299998.0
2005-12-20 04:40:00,1.16738,1.16745,1.1673,1.1674,285999999.0
2005-12-20 04:45:00,1.16735,1.16742,1.16712,1.16715,440099998.0
2005-12-20 04:50:00,1.16715,1.16725,1.1671,1.1672,428600000.0
2005-12-20 04:55:00,1.16722,1.16762,1.16722,1.16747,468299999.0
2005-12-20 05:00:00,1.1675,1.16758,1.1674,1.1675,284400003.0
2005-12-20 05:05:00,1.1675,1.16758,1.16742,1.16743,198200002.0
2005-12-20 05:10:00,1.16745,1.16755,1.16742,1.1675,315599998.0
2005-12-20 05:15:00,1.16745,1.16758,1.16742,1.16742,362700000.0
2005-12-20 05:20:00,1.16758,1.1676,1.16733,1.16735,237100000.0
2005-12-20 05:25:00,1.1673,1.1674,1.16725,1.16737,148600001.0
2005-12-20 05:30:00,1.16732,1.16745,1.16732,1.16732,283800000.0
2005-12-20 05:35:00,1.1674,1.1676,1.1673,1.16745,232299999.0
2005-12-20 05:40:00,1.16738,1.16748,1.16732,1.16738,211900003.0
2005-12-20 05:45:00,1.1673,1.16753,1.1673,1.16753,181000000.0
2005-12-20 05:50:00,1.16745,1.16755,1.1674,1.1675,411200003.0
2005-12-20 05:55:00,1.1675,1.16755,1.16745,1.16745,398800000.0
2005-12-20 06:00:00,1.16748,1.16748,1.1673,1.16735,358800003.0
2005-12-20 06:05:00,1.16745,1.16745,1.16732,1.16735,432700006.0
2005-12-20 06:10:00,1.16748,1.16748,1.16726,1.16748,377900006.0
2005-12-20 06:15:00,1.1675,1.16755,1.16705,1.1671,527800001.0
2005-12-20 06:20:00,1.16709,1.16733,1.16709,1.1673,392500003.0
2005-12-20 06:25:00,1.16725,1.16773,1.1671,1.16758,440100000.0
2005-12-20 06:30:00,1.16762,1.16815,1.16761,1.16815,239000002.0
2005-12-20 06:35:00,1.16818,1.16845,1.16792,1.16792,526900004.0
2005-12-20 06:40:00,1.16795,1.16808,1.16783,1.16797,431100004.0
2005-12-20 06:45:00,1.168,1.16841,1.16795,1.16835,227100004.0
2005-12-20 06:50:00,1.16838,1.16838,1.16782,1.168,349299995.0
2005-12-20 06:55:00,1.168,1.168,1.16722,1.16754,602200000.0
2005-12-20 07:00:00,1.1675,1.1675,1.16731,1.16748,276300000.0
2005-12-20 07:05:00,1.16742,1.16768,1.16731,1.16745,387500000.0
2005-12-20 07:10:00,1.1675,1.16762,1.16737,1.16745,275099998.0
2005-12-20 07:15:00,1.16747,1.16755,1.16735,1.1674,251900003.0
2005-12-20 07:20:00,1.16735,1.16752,1.16735,1.16745,271899996.0
2005-12-20 07:25:00,1.1675,1.16755,1.16732,1.1674,359500002.0
2005-12-20 07:30:00,1.16735,1.16745,1.16732,1.1674,328800000.0
2005-12-20 07:35:00,1.16735,1.16745,1.16706,1.16709,333700000.0
2005-12-20 07:40:00,1.16705,1.16731,1.167,1.16715,299900000.0
2005-12-20 07:45:00,1.16702,1.16717,1.16702,1.1671,302499999.0
2005-12-20 07:50:00,1.16715,1.16715,1.167,1.16705,299300002.0
2005-12-20 07:55:00,1.1671,1.16717,1.16702,1.1671,406400001.0
2005-12-20 08:00:00,1.16705,1.16739,1.16705,1.16726,452400001.0
2005-12-20 08:05:00,1.16719,1.16719,1.16702,1.16715,470600003.0
2005-12-20 08:10:00,1.1671,1.16715,1.16688,1.1671,390000002.0
2005-12-20 08:15:00,1.1671,1.16715,1.16705,1.16715,269500001.0
2005-12-20 08:20:00,1.1671,1.16715,1.16705,1.1671,310600001.0
2005-12-20 08:25:00,1.16709,1.16712,1.16688,1.16688,222700001.0
2005-12-20 08:30:00,1.16693,1.16705,1.16692,1.16705,397700000.0
2005-12-20 08:35:00,1.16708,1.16719,1.16695,1.16716,451699996.0
2005-12-20 08:40:00,1.16717,1.16745,1.1671,1.16745,188900002.0
2005-12-20 08:45:00,1.1674,1.16745,1.16727,1.16745,193899998.0
2005-12-20 08:50:00,1.16735,1.16745,1.16705,1.16715,426800008.0
2005-12-20 08:55:00,1.16715,1.16715,1.16692,1.167,578500002.0
2005-12-20 09:00:00,1.16697,1.16705,1.16673,1.1668,363900004.0
2005-12-20 09:05:00,1.16685,1.16714,1.16685,1.16712,473399996.0
2005-12-20 09:10:00,1.16714,1.16758,1.16714,1.1674,248000002.0
2005-12-20 09:15:00,1.1674,1.1674,1.16725,1.16725,340700003.0
2005-12-20 09:20:00,1.1673,1.1673,1.16707,1.16707,303799996.0
2005-12-20 09:25:00,1.1671,1.16728,1.16707,1.16727,203899997.0
2005-12-20 09:30:00,1.1672,1.1672,1.16708,1.16713,194800003.0
2005-12-20 09:35:00,1.16711,1.16742,1.16711,1.1673,570600005.0
2005-12-20 09:40:00,1.16719,1.16719,1.16676,1.16679,255300000.0
2005-12-20 09:45:00,1.1668,1.16747,1.16671,1.16736,355900001.0
2005-12-20 09:50:00,1.16743,1.1681,1.16743,1.16786,440299999.0
2005-12-20 09:55:00,1.16788,1.16797,1.16777,1.16797,503700004.0
2005-12-20 10:00:00,1.16795,1.16801,1.16776,1.16778,494700005.0
2005-12-20 10:05:00,1.16762,1.16762,1.16664,1.1668,299799999.0
2005-12-20 10:10:00,1.16673,1.16687,1.16652,1.16687,413700005.0
2005-12-20 10:15:00,1.16693,1.16728,1.16672,1.16725,523900000.0
2005-12-20 10:20:00,1.16723,1.16737,1.16694,1.1673,341499998.0
2005-12-20 10:25:00,1.1673,1.16735,1.1672,1.16728,453900001.0
2005-12-20 10:30:00,1.16719,1.16719,1.16671,1.16671,429000001.0
2005-12-20 10:35:00,1.16663,1.16673,1.16652,1.1666,651900004.0
2005-12-20 10:40:00,1.16652,1.16661,1.16624,1.16624,513600003.0
2005-12-20 10:45:00,1.16625,1.16647,1.16607,1.16635,612600003.0
2005-12-20 10:50:00,1.16632,1.16648,1.16597,1.16647,426400003.0
2005-12-20 10:55:00,1.16645,1.16665,1.16637,1.16658,350999999.0
2005-12-20 11:00:00,1.16653,1.16726,1.16653,1.16726,371399996.0
2005-12-20 11:05:00,1.1672,1.16726,1.16699,1.16724,252300003.0
2005-12-20 11:10:00,1.16734,1.16806,1.16732,1.16766,529500000.0
2005-12-20 11:15:00,1.16774,1.16805,1.1674,1.16755,557499998.0
2005-12-20 11:20:00,1.16758,1.16777,1.16743,1.16772,439300002.0
2005-12-20 11:25:00,1.16782,1.16807,1.16778,1.16792,461200004.0
2005-12-20 11:30:00,1.168,1.16901,1.16794,1.16888,497700000.0
2005-12-20 11:35:00,1.16897,1.16966,1.16868,1.16902,341500000.0
2005-12-20 11:40:00,1.16903,1.1693,1.16856,1.16857,699000000.0
2005-12-20 11:45:00,1.16863,1.16863,1.16755,1.16757,361599995.0
2005-12-20 11:50:00,1.1676,1.16871,1.16752,1.16869,541500004.0
2005-12-20 11:55:00,1.1687,1.1687,1.16801,1.16848,414299998.0
2005-12-20 12:00:00,1.16853,1.16853,1.16825,1.16848,366799998.0
2005-12-20 12:05:00,1.16859,1.16932,1.16847,1.16889,483800004.0
2005-12-20 12:10:00,1.16885,1.16893,1.16842,1.16842,522000000.0
2005-12-20 12:15:00,1.16845,1.16864,1.16834,1.1686,418900001.0
2005-12-20 12:20:00,1.1686,1.16896,1.16838,1.16838,525500006.0
2005-12-20 12:25:00,1.16827,1.16827,1.16784,1.16798,571800006.0
2005-12-20 12:30:00,1.16791,1.16805,1.16776,1.16792,319000003.0
2005-12-20 12:35:00,1.16805,1.16809,1.16795,1.168,180200001.0
2005-12-20 12:40:00,1.16805,1.16805,1.1679,1.168,456800007.0
2005-12-20 12:45:00,1.168,1.16805,1.16783,1.16789,346900002.0
2005-12-20 12:50:00,1.16791,1.16793,1.16761,1.16784,263300000.0
2005-12-20 12:55:00,1.16785,1.1679,1.16775,1.16788,356700002.0
2005-12-20 13:00:00,1.1678,1.16811,1.16723,1.16734,327099999.0
2005-12-20 13:05:00,1.16731,1.16755,1.16722,1.16746,406690004.0
2005-12-20 13:10:00,1.1674,1.16745,1.1672,1.1673,334599998.0
2005-12-20 13:15:00,1.16725,1.16794,1.16722,1.16792,262600000.0
2005-12-20 13:20:00,1.16795,1.16822,1.16757,1.168,517500000.0
2005-12-20 13:25:00,1.16803,1.16893,1.16802,1.16889,388800001.0
2005-12-20 13:30:00,1.16898,1.16928,1.16893,1.16908,343900000.0
2005-12-20 13:35:00,1.16916,1.16945,1.16914,1.16914,399599998.0
2005-12-20 13:40:00,1.16903,1.16944,1.16856,1.16926,407300002.0
2005-12-20 13:45:00,1.16927,1.17061,1.16927,1.16985,435299999.0
2005-12-20 13:50:00,1.16972,1.17033,1.16959,1.17033,409799996.0
2005-12-20 13:55:00,1.17034,1.17054,1.17027,1.17031,419899996.0
2005-12-20 14:00:00,1.17005,1.17034,1.16933,1.16993,648199996.0
2005-12-20 14:05:00,1.16995,1.17004,1.16965,1.16997,171200001.0
2005-12-20 14:10:00,1.17009,1.17058,1.16973,1.17047,574699996.0
2005-12-20 14:15:00,1.17055,1.17074,1.17016,1.17053,437999999.0
2005-12-20 14:20:00,1.17056,1.17125,1.17056,1.1707,458299998.0
2005-12-20 14:25:00,1.17083,1.17085,1.17001,1.17004,432800001.0
2005-12-20 14:30:00,1.17004,1.17015,1.16992,1.17008,365199999.0
2005-12-20 14:35:00,1.17003,1.17024,1.16992,1.17008,530700000.0
2005-12-20 14:40:00,1.17008,1.17041,1.17008,1.1704,181100002.0
2005-12-20 14:45:00,1.17051,1.17128,1.17043,1.17105,303700000.0
2005-12-20 14:50:00,1.17113,1.17114,1.1709,1.17107,309799998.0
2005-12-20 14:55:00,1.17112,1.17136,1.17095,1.1711,438600003.0
2005-12-20 15:00:00,1.17112,1.1716,1.17112,1.17147,398200006.0
2005-12-20 15:05:00,1.17156,1.17181,1.17145,1.17167,394690007.0
2005-12-20 15:10:00,1.17157,1.17243,1.17141,1.17233,489199998.0
2005-12-20 15:15:00,1.17235,1.17254,1.17184,1.17184,366999999.0
2005-12-20 15:20:00,1.17173,1.17202,1.17154,1.17202,363799998.0
2005-12-20 15:25:00,1.17198,1.17205,1.17175,1.17189,419099999.0
2005-12-20 15:30:00,1.17174,1.17245,1.17174,1.1724,464900007.0
2005-12-20 15:35:00,1.17243,1.17257,1.17235,1.17248,628200005.0
2005-12-20 15:40:00,1.17246,1.17249,1.17233,1.1724,323100005.0
2005-12-20 15:45:00,1.17226,1.17231,1.17173,1.17221,486900000.0
2005-12-20 15:50:00,1.17217,1.17378,1.17203,1.17378,331899999.0
2005-12-20 15:55:00,1.17397,1.17441,1.17295,1.17297,403300001.0
2005-12-20 16:00:00,1.17312,1.1734,1.17279,1.17281,469499998.0
2005-12-20 16:05:00,1.17256,1.17256,1.17123,1.17175,494900002.0
2005-12-20 16:10:00,1.17173,1.17179,1.1705,1.17061,361300001.0
2005-12-20 16:15:00,1.17066,1.17178,1.17066,1.17141,414399998.0
2005-12-20 16:20:00,1.17141,1.17168,1.1708,1.17095,449500003.0
2005-12-20 16:25:00,1.17112,1.17148,1.17102,1.17103,618699999.0
2005-12-20 16:30:00,1.17114,1.17114,1.17041,1.17055,464600005.0
2005-12-20 16:35:00,1.17066,1.17105,1.17061,1.17102,477799997.0
2005-12-20 16:40:00,1.17104,1.17123,1.17016,1.17016,311489999.0
2005-12-20 16:45:00,1.17021,1.17091,1.17002,1.17085,624199997.0
2005-12-20 16:50:00,1.17075,1.17103,1.17055,1.17103,462799999.0
2005-12-20 16:55:00,1.17111,1.17146,1.17098,1.1714,268599999.0
2005-12-20 17:00:00,1.1714,1.17257,1.1713,1.17256,498799993.0
2005-12-20 17:05:00,1.17263,1.17264,1.172,1.172,387699999.0
2005-12-20 17:10:00,1.17182,1.17182,1.17101,1.17103,488100000.0
2005-12-20 17:15:00,1.17085,1.17085,1.17024,1.17054,476899996.0
2005-12-20 17:20:00,1.17054,1.17083,1.17038,1.17047,390300004.0
2005-12-20 17:25:00,1.17058,1.17104,1.17038,1.17065,398099998.0
2005-12-20 17:30:00,1.17062,1.17075,1.17037,1.17066,422300003.0
2005-12-20 17:35:00,1.17066,1.17081,1.17048,1.17076,381199995.0
2005-12-20 17:40:00,1.17063,1.1714,1.17063,1.1714,396799994.0
2005-12-20 17:45:00,1.17139,1.17253,1.1713,1.17221,523400008.0
2005-12-20 17:50:00,1.1722,1.17257,1.17215,1.1723,421000002.0
2005-12-20 17:55:00,1.17232,1.17258,1.17226,1.17245,541000002.0
2005-12-20 18:00:00,1.17244,1.17286,1.17216,1.17225,3025300002.0
2005-12-20 18:05:00,1.17225,1.17225,1.17158,1.1717,3809700015.0
2005-12-20 18:10:00,1.17186,1.17287,1.17186,1.17262,2285200012.0
2005-12-20 18:15:00,1.1725,1.17257,1.17196,1.17196,2786100003.0
2005-12-20 18:20:00,1.17197,1.17205,1.1717,1.17171,1969900002.0
2005-12-20 18:25:00,1.17168,1.17273,1.17168,1.17273,2604000004.0
2005-12-20 18:30:00,1.17275,1.17278,1.17205,1.17216,2382800002.0
2005-12-20 18:35:00,1.17215,1.17256,1.17201,1.17238,1564299997.0
2005-12-20 18:40:00,1.17235,1.17248,1.17206,1.17223,2486099997.0
2005-12-20 18:45:00,1.17225,1.17305,1.17203,1.17305,1182500006.0
2005-12-20 18:50:00,1.17312,1.1733,1.17293,1.17296,1058799995.0
2005-12-20 18:55:00,1.17297,1.17334,1.17292,1.17321,1651399999.0
2005-12-20 19:00:00,1.17312,1.17329,1.17273,1.17275,1378600001.0
2005-12-20 19:05:00,1.17269,1.17276,1.17224,1.17237,1999499997.0
2005-12-20 19:10:00,1.17245,1.17277,1.17232,1.17239,1160400002.0
2005-12-20 19:15:00,1.17232,1.1727,1.17229,1.17269,1652099985.0
2005-12-20 19:20:00,1.17272,1.17355,1.17272,1.17355,658400002.0
2005-12-20 19:25:00,1.17364,1.17397,1.17362,1.1738,836499997.0
2005-12-20 19:30:00,1.17381,1.17436,1.1736,1.17413,808100003.0
2005-12-20 19:35:00,1.17397,1.17461,1.17395,1.17455,1167499999.0
2005-12-20 19:40:00,1.17464,1.17464,1.17431,1.17436,1142100003.0
2005-12-20 19:45:00,1.17447,1.17466,1.17443,1.17443,417999997.0
2005-12-20 19:50:00,1.17438,1.17448,1.17422,1.17448,469299998.0
2005-12-20 19:55:00,1.17456,1.17464,1.17422,1.17455,898500012.0
2005-12-20 20:00:00,1.17457,1.17457,1.17385,1.17406,911400003.0
2005-12-20 20:05:00,1.17408,1.17417,1.174,1.17403,1000900003.0
2005-12-20 20:10:00,1.174,1.17402,1.17387,1.17392,1267100005.0
2005-12-20 20:15:00,1.17392,1.1745,1.17372,1.1745,1394600010.0
2005-12-20 20:20:00,1.17449,1.1747,1.17431,1.17456,2033100012.0
2005-12-20 20:25:00,1.1746,1.17517,1.17451,1.17487,1815000006.0
2005-12-20 20:30:00,1.17481,1.17488,1.1742,1.17431,1495600001.0
2005-12-20 20:35:00,1.17434,1.17434,1.17389,1.17412,1476100002.0
2005-12-20 20:40:00,1.17418,1.17421,1.17329,1.17337,1715400006.0
2005-12-20 20:45:00,1.17332,1.17337,1.17287,1.17305,1277200008.0
2005-12-20 20:50:00,1.173,1.17359,1.173,1.17353,933700000.0
2005-12-20 20:55:00,1.1736,1.1736,1.17337,1.17345,1682800005.0
2005-12-20 21:00:00,1.17351,1.17372,1.1734,1.17372,2965199997.0
2005-12-20 21:05:00,1.17367,1.17372,1.1733,1.1734,1800000015.0
2005-12-20 21:10:00,1.17339,1.17349,1.17328,1.17337,1564299999.0
2005-12-20 21:15:00,1.17335,1.1734,1.17318,1.17323,417499998.0
2005-12-20 21:20:00,1.17337,1.17385,1.17337,1.1736,219400001.0
2005-12-20 21:25:00,1.17371,1.17384,1.17365,1.17365,843600004.0
2005-12-20 21:30:00,1.17378,1.17394,1.17375,1.17381,509400002.0
2005-12-20 21:35:00,1.17378,1.17378,1.17341,1.17341,730199994.0
2005-12-20 21:40:00,1.1734,1.1734,1.17307,1.17317,635299998.0
2005-12-20 21:45:00,1.17319,1.17325,1.1728,1.17285,648100004.0
2005-12-20 21:50:00,1.17283,1.17302,1.17235,1.17276,554699998.0
2005-12-20 21:55:00,1.17282,1.17286,1.17252,1.17277,359900003.0
2005-12-20 22:00:00,1.17288,1.17298,1.17276,1.1729,964400005.0
2005-12-20 22:05:00,1.17295,1.17307,1.17285,1.17295,609500001.0
2005-12-20 22:10:00,1.17298,1.17303,1.17283,1.17294,597490002.0
2005-12-20 22:15:00,1.17298,1.17303,1.17285,1.17297,442999999.0
2005-12-20 22:20:00,1.17305,1.17388,1.17305,1.17368,697000002.0
2005-12-20 22:25:00,1.17363,1.17389,1.17342,1.17345,845700005.0
2005-12-20 22:30:00,1.17343,1.17353,1.17314,1.17327,771700005.0
2005-12-20 22:35:00,1.17335,1.17335,1.17309,1.17312,565699999.0
2005-12-20 22:40:00,1.17319,1.17319,1.17256,1.17256,546900003.0
2005-12-20 22:45:00,1.17264,1.17278,1.1722,1.17225,269500001.0
2005-12-20 22:50:00,1.1723,1.17243,1.17223,1.17235,451789997.0
2005-12-20 22:55:00,1.17244,1.1727,1.17235,1.17245,811200000.0
2005-12-20 23:00:00,1.1724,1.1727,1.1724,1.1727,235400002.0
2005-12-20 23:05:00,1.1727,1.17275,1.17227,1.17238,447499994.0
2005-12-20 23:10:00,1.17233,1.17233,1.17153,1.1716,371900005.0
2005-12-20 23:15:00,1.17168,1.17168,1.17139,1.1715,299200003.0
2005-12-20 23:20:00,1.17148,1.17197,1.17146,1.17197,342199999.0
2005-12-20 23:25:00,1.17203,1.17208,1.17172,1.1719,514799999.0
2005-12-20 23:30:00,1.1718,1.17215,1.1718,1.17215,322699999.0
2005-12-20 23:35:00,1.17199,1.17239,1.17192,1.17201,452900003.0
2005-12-20 23:40:00,1.17189,1.1719,1.17152,1.17158,433699999.0
2005-12-20 23:45:00,1.17168,1.17168,1.17136,1.17137,280700001.0
2005-12-20 23:50:00,1.17144,1.17187,1.17137,1.17173,434300001.0
2005-12-20 23:55:00,1.17187,1.17208,1.1718,1.17198,212300002.0
2005-12-21 00:00:00,1.17205,1.17256,1.172,1.17219,612499993.0
2005-12-21 00:05:00,1.17218,1.17306,1.17209,1.17306,602099994.0
2005-12-21 00:10:00,1.17282,1.17283,1.1724,1.17267,526500003.0
2005-12-21 00:15:00,1.17275,1.17276,1.17233,1.17252,562400007.0
2005-12-21 00:20:00,1.17264,1.17275,1.17238,1.17243,655200008.0
2005-12-21 00:25:00,1.17244,1.17264,1.17235,1.17249,506800003.0
2005-12-21 00:30:00,1.17195,1.17217,1.17195,1.17217,301500000.0
2005-12-21 00:35:00,1.17212,1.17215,1.172,1.17212,267299999.0
2005-12-21 00:40:00,1.17217,1.17225,1.17215,1.1722,279700001.0
2005-12-21 00:45:00,1.1722,1.17244,1.17212,1.17225,418699998.0
2005-12-21 00:50:00,1.17235,1.17235,1.17222,1.17235,448800000.0
2005-12-21 00:55:00,1.1723,1.17285,1.17225,1.1727,390800002.0
2005-12-21 01:00:00,1.1727,1.17274,1.17253,1.17269,278200001.0
2005-12-21 01:05:00,1.1728,1.17325,1.17267,1.17307,385200000.0
2005-12-21 01:10:00,1.17315,1.17322,1.17259,1.17259,157999999.0
2005-12-21 01:15:00,1.17258,1.17261,1.17233,1.1726,281100002.0
2005-12-21 01:20:00,1.17252,1.17271,1.17236,1.17236,295300003.0
2005-12-21 01:25:00,1.1724,1.17247,1.17233,1.1724,397600000.0
2005-12-21 01:30:00,1.17233,1.1724,1.17195,1.17205,272699998.0
2005-12-21 01:35:00,1.17219,1.17225,1.17212,1.17225,222199998.0
2005-12-21 01:40:00,1.1721,1.17224,1.1721,1.1722,69500000.0
2005-12-21 01:45:00,1.1722,1.17223,1.17205,1.17211,209300001.0
2005-12-21 01:50:00,1.17207,1.17232,1.17207,1.17223,262200003.0
2005-12-21 01:55:00,1.1721,1.17226,1.1721,1.17226,220100002.0
2005-12-21 02:00:00,1.17225,1.17255,1.17225,1.17247,359200000.0
2005-12-21 02:05:00,1.17255,1.17255,1.17217,1.17229,311799999.0
2005-12-21 02:10:00,1.1723,1.1725,1.1723,1.1725,335700000.0
2005-12-21 02:15:00,1.17255,1.17255,1.1723,1.1724,280500003.0
2005-12-21 02:20:00,1.17235,1.17248,1.17225,1.17235,333599998.0
2005-12-21 02:25:00,1.17235,1.17265,1.17235,1.1726,297400003.0
2005-12-21 02:30:00,1.17263,1.17265,1.17255,1.1726,364000000.0
2005-12-21 02:35:00,1.17265,1.17275,1.17255,1.17275,299200000.0
2005-12-21 02:40:00,1.17263,1.17275,1.17263,1.1727,290100003.0
2005-12-21 02:45:00,1.17265,1.17275,1.17265,1.1727,195200004.0
2005-12-21 02:50:00,1.17268,1.17268,1.172,1.172,334200001.0
2005-12-21 02:55:00,1.17202,1.17237,1.172,1.17226,309400000.0
2005-12-21 03:00:00,1.17228,1.17228,1.172,1.17203,405599999.0
2005-12-21 03:05:00,1.17205,1.17223,1.17205,1.1721,193499999.0
2005-12-21 03:10:00,1.17207,1.17226,1.17202,1.17215,170299997.0
2005-12-21 03:15:00,1.17215,1.17222,1.17202,1.1721,319500005.0
2005-12-21 03:20:00,1.17215,1.17217,1.17202,1.1721,340700001.0
2005-12-21 03:25:00,1.17208,1.17221,1.1718,1.17183,393899997.0
2005-12-21 03:30:00,1.1719,1.17197,1.1718,1.17195,201600000.0
2005-12-21 03:35:00,1.17187,1.17209,1.17187,1.17208,140199998.0
2005-12-21 03:40:00,1.17205,1.17215,1.17202,1.17203,331900001.0
2005-12-21 03:45:00,1.17207,1.17215,1.17195,1.17204,494900004.0
2005-12-21 03:50:00,1.17201,1.17215,1.17195,1.1721,151899999.0
2005-12-21 03:55:00,1.1721,1.17216,1.17202,1.17205,127800000.0
2005-12-21 04:00:00,1.17198,1.17215,1.17195,1.17195,157300002.0
2005-12-21 04:05:00,1.172,1.17203,1.17186,1.17192,121399998.0
2005-12-21 04:10:00,1.1719,1.17195,1.1718,1.17185,459299998.0
2005-12-21 04:15:00,1.17186,1.17189,1.17062,1.17113,326600003.0
2005-12-21 04:20:00,1.1714,1.1714,1.17095,1.17095,575700003.0
2005-12-21 04:25:00,1.171,1.17108,1.1706,1.17065,287600002.0
2005-12-21 04:30:00,1.17065,1.171,1.17065,1.1709,384500000.0
2005-12-21 04:35:00,1.17092,1.17095,1.17087,1.1709,281300003.0
2005-12-21 04:40:00,1.17086,1.17135,1.17076,1.1713,313799996.0
2005-12-21 04:45:00,1.17125,1.17135,1.17112,1.17115,407899994.0
2005-12-21 04:50:00,1.17115,1.17125,1.1711,1.1712,302300004.0
2005-12-21 04:55:00,1.17115,1.17125,1.17112,1.17117,339300001.0
2005-12-21 05:00:00,1.17127,1.17173,1.17123,1.1714,520800000.0
2005-12-21 05:05:00,1.1714,1.17185,1.17132,1.17173,328799998.0
2005-12-21 05:10:00,1.17175,1.17192,1.17172,1.1719,309200001.0
2005-12-21 05:15:00,1.17185,1.17192,1.17142,1.17142,464399995.0
2005-12-21 05:20:00,1.17156,1.17156,1.17121,1.17121,245999996.0
2005-12-21 05:25:00,1.17124,1.17126,1.171,1.1711,325100001.0
2005-12-21 05:30:00,1.17104,1.17142,1.17104,1.17127,333189998.0
2005-12-21 05:35:00,1.1713,1.17135,1.1712,1.17135,312299998.0
2005-12-21 05:40:00,1.17128,1.17135,1.17102,1.17108,287399999.0
2005-12-21 05:45:00,1.17098,1.17118,1.17098,1.17113,292300005.0
2005-12-21 05:50:00,1.1711,1.17145,1.17084,1.17106,478099997.0
2005-12-21 05:55:00,1.1711,1.17115,1.171,1.17104,409500000.0
2005-12-21 06:00:00,1.17106,1.17115,1.171,1.17105,271100001.0
2005-12-21 06:05:00,1.17115,1.1712,1.17101,1.17103,341500004.0
2005-12-21 06:10:00,1.17118,1.17118,1.17095,1.171,377600002.0
2005-12-21 06:15:00,1.171,1.1711,1.17092,1.17109,482400000.0
2005-12-21 06:20:00,1.17105,1.17109,1.17095,1.171,364899998.0
2005-12-21 06:25:00,1.17095,1.17108,1.1708,1.171,363800003.0
2005-12-21 06:30:00,1.17102,1.17105,1.17088,1.171,245800000.0
2005-12-21 06:35:00,1.17095,1.17108,1.17092,1.17108,325299999.0
2005-12-21 06:40:00,1.17115,1.17115,1.1708,1.1708,481000004.0
2005-12-21 06:45:00,1.17075,1.17081,1.17065,1.17065,384099999.0
2005-12-21 06:50:00,1.17074,1.17088,1.17052,1.17083,264700004.0
2005-12-21 06:55:00,1.17085,1.17085,1.1707,1.1708,298500002.0
2005-12-21 07:00:00,1.17075,1.17092,1.17062,1.17078,495100000.0
2005-12-21 07:05:00,1.17076,1.17095,1.17076,1.17085,293699998.0
2005-12-21 07:10:00,1.1709,1.17103,1.17074,1.17097,363600000.0
2005-12-21 07:15:00,1.17097,1.17111,1.17094,1.1711,335599998.0
2005-12-21 07:20:00,1.17112,1.17133,1.17112,1.17115,298899999.0
2005-12-21 07:25:00,1.17116,1.1712,1.17102,1.1711,227099999.0
2005-12-21 07:30:00,1.17105,1.17122,1.17096,1.17111,428700000.0
2005-12-21 07:35:00,1.17105,1.17115,1.17094,1.17097,340399998.0
2005-12-21 07:40:00,1.17095,1.17112,1.17092,1.17112,269800001.0
2005-12-21 07:45:00,1.17102,1.17122,1.17102,1.1711,274700001.0
2005-12-21 07:50:00,1.17115,1.17115,1.17105,1.17105,392900001.0
2005-12-21 07:55:00,1.1711,1.17117,1.1709,1.17095,284700003.0
2005-12-21 08:00:00,1.17093,1.17125,1.17093,1.17125,266999998.0
2005-12-21 08:05:00,1.1712,1.17129,1.17112,1.17112,311000000.0
2005-12-21 08:10:00,1.1712,1.17127,1.1711,1.1712,358300001.0
2005-12-21 08:15:00,1.1712,1.17132,1.17114,1.17125,318100001.0
2005-12-21 08:20:00,1.1712,1.17132,1.17115,1.1713,401200003.0
2005-12-21 08:25:00,1.1713,1.17132,1.17108,1.1712,231300001.0
2005-12-21 08:30:00,1.17123,1.17136,1.1712,1.17132,474400000.0
2005-12-21 08:35:00,1.17137,1.17137,1.17123,1.1713,355200004.0
2005-12-21 08:40:00,1.17127,1.1713,1.17094,1.17094,229900001.0
2005-12-21 08:45:00,1.17102,1.17108,1.17092,1.17105,162400002.0
2005-12-21 08:50:00,1.17095,1.1713,1.17095,1.17119,379400000.0
2005-12-21 08:55:00,1.17113,1.17132,1.17103,1.1712,376999998.0
2005-12-21 09:00:00,1.17117,1.17126,1.17112,1.17126,350900003.0
2005-12-21 09:05:00,1.1713,1.17132,1.17105,1.17115,341200003.0
2005-12-21 09:10:00,1.1711,1.17115,1.17099,1.171,255200004.0
2005-12-21 09:15:00,1.171,1.17105,1.17092,1.17095,330599996.0
2005-12-21 09:20:00,1.171,1.17114,1.17043,1.17043,338100002.0
2005-12-21 09:25:00,1.17051,1.17095,1.17041,1.17048,510600000.0
2005-12-21 09:30:00,1.1704,1.17053,1.17038,1.17053,116899998.0
2005-12-21 09:35:00,1.17062,1.17071,1.17033,1.1704,374190000.0
2005-12-21 09:40:00,1.17042,1.17047,1.17016,1.17027,450899999.0
2005-12-21 09:45:00,1.17025,1.17042,1.17023,1.1704,198799998.0
2005-12-21 09:50:00,1.17043,1.1705,1.17024,1.17026,530900001.0
2005-12-21 09:55:00,1.17029,1.17057,1.1702,1.17057,335400002.0
2005-12-21 10:00:00,1.17058,1.17065,1.17015,1.17027,583899999.0
2005-12-21 10:05:00,1.17022,1.17035,1.1702,1.17035,332900001.0
2005-12-21 10:10:00,1.17038,1.17068,1.17038,1.17068,368000001.0
2005-12-21 10:15:00,1.17072,1.17072,1.17022,1.17023,586799994.0
2005-12-21 10:20:00,1.17035,1.17052,1.17015,1.1704,545999997.0
2005-12-21 10:25:00,1.17042,1.17052,1.17024,1.17038,458599998.0
2005-12-21 10:30:00,1.17041,1.1707,1.17037,1.17052,468000003.0
2005-12-21 10:35:00,1.17043,1.17069,1.17043,1.1706,782200004.0
2005-12-21 10:40:00,1.17058,1.17106,1.17058,1.17102,493800001.0
2005-12-21 10:45:00,1.17105,1.17105,1.17077,1.17103,646199997.0
2005-12-21 10:50:00,1.171,1.17201,1.1708,1.17201,473900003.0
2005-12-21 10:55:00,1.17198,1.17198,1.1715,1.1715,526099998.0
2005-12-21 11:00:00,1.17135,1.17152,1.17121,1.17139,552700004.0
2005-12-21 11:05:00,1.17128,1.17138,1.17111,1.17138,298299999.0
2005-12-21 11:10:00,1.17136,1.17146,1.17127,1.17132,550899999.0
2005-12-21 11:15:00,1.17133,1.17145,1.17112,1.17122,596200001.0
2005-12-21 11:20:00,1.17134,1.17171,1.17131,1.17162,250599998.0
2005-12-21 11:25:00,1.17163,1.17163,1.17086,1.17086,610900007.0
2005-12-21 11:30:00,1.17088,1.17108,1.17074,1.17098,449100001.0
2005-12-21 11:35:00,1.171,1.17123,1.17085,1.17122,464199997.0
2005-12-21 11:40:00,1.17121,1.17149,1.17107,1.17146,504200000.0
2005-12-21 11:45:00,1.17148,1.17151,1.17115,1.1713,361100003.0
2005-12-21 11:50:00,1.17126,1.17143,1.17115,1.17128,471899998.0
2005-12-21 11:55:00,1.17129,1.17129,1.17071,1.171,446600002.0
2005-12-21 12:00:00,1.17102,1.1711,1.17089,1.1711,361300003.0
2005-12-21 12:05:00,1.1711,1.17115,1.171,1.17101,361699998.0
2005-12-21 12:10:00,1.17102,1.17111,1.17085,1.17085,477600001.0
2005-12-21 12:15:00,1.17085,1.17105,1.17081,1.1709,547599998.0
2005-12-21 12:20:00,1.17095,1.17108,1.17071,1.17082,432900004.0
2005-12-21 12:25:00,1.17087,1.17102,1.17049,1.17049,504299998.0
2005-12-21 12:30:00,1.17056,1.17092,1.17044,1.17067,404299997.0
2005-12-21 12:35:00,1.17073,1.1709,1.17059,1.17073,446100000.0
2005-12-21 12:40:00,1.17073,1.17073,1.17055,1.1706,417900002.0
2005-12-21 12:45:00,1.17065,1.17077,1.17049,1.17049,253500002.0
2005-12-21 12:50:00,1.17046,1.17073,1.17034,1.17058,298600002.0
2005-12-21 12:55:00,1.17057,1.17093,1.17055,1.17093,308499999.0
2005-12-21 13:00:00,1.17092,1.17122,1.17092,1.17105,567299998.0
2005-12-21 13:05:00,1.17109,1.17143,1.17109,1.17134,529690005.0
2005-12-21 13:10:00,1.17131,1.1718,1.17131,1.17172,170400001.0
2005-12-21 13:15:00,1.17151,1.17151,1.17108,1.17132,392400004.0
2005-12-21 13:20:00,1.17132,1.17185,1.17116,1.17177,514690005.0
2005-12-21 13:25:00,1.17173,1.1719,1.17142,1.1718,658200000.0
2005-12-21 13:30:00,1.1719,1.17198,1.17113,1.17125,401300000.0
2005-12-21 13:35:00,1.17139,1.17205,1.17139,1.17198,509299997.0
2005-12-21 13:40:00,1.17198,1.17204,1.17176,1.17176,477899998.0
2005-12-21 13:45:00,1.17175,1.17196,1.17175,1.17178,384700004.0
2005-12-21 13:50:00,1.1718,1.17182,1.17057,1.17124,373199998.0
2005-12-21 13:55:00,1.17117,1.17146,1.17111,1.1714,460699995.0
2005-12-21 14:00:00,1.1714,1.17187,1.1714,1.17187,141599997.0
2005-12-21 14:05:00,1.17195,1.17246,1.17185,1.17245,306000000.0
2005-12-21 14:10:00,1.1727,1.17341,1.1727,1.17326,473600001.0
2005-12-21 14:15:00,1.17327,1.17353,1.17303,1.17334,535900000.0
2005-12-21 14:20:00,1.17318,1.17318,1.17249,1.17252,451800001.0
2005-12-21 14:25:00,1.17248,1.17256,1.17159,1.17175,404900001.0
2005-12-21 14:30:00,1.17169,1.17169,1.17099,1.17108,433699997.0
2005-12-21 14:35:00,1.17111,1.17129,1.17078,1.17096,430000002.0
2005-12-21 14:40:00,1.17086,1.17112,1.1708,1.17102,402200003.0
2005-12-21 14:45:00,1.17098,1.17208,1.17098,1.17199,616100001.0
2005-12-21 14:50:00,1.17212,1.1723,1.1719,1.17192,573000001.0
2005-12-21 14:55:00,1.17188,1.17212,1.17146,1.1721,435100000.0
2005-12-21 15:00:00,1.17206,1.17295,1.17192,1.17291,474899997.0
2005-12-21 15:05:00,1.17297,1.17321,1.17267,1.1727,365100005.0
2005-12-21 15:10:00,1.17277,1.17291,1.1725,1.17264,568900004.0
2005-12-21 15:15:00,1.17257,1.17257,1.1719,1.17244,406099999.0
2005-12-21 15:20:00,1.17243,1.17254,1.1722,1.1724,377200001.0
2005-12-21 15:25:00,1.17238,1.17242,1.17222,1.17225,552700006.0
2005-12-21 15:30:00,1.17205,1.17205,1.17088,1.17178,634599998.0
2005-12-21 15:35:00,1.1718,1.1728,1.17171,1.17236,480300004.0
2005-12-21 15:40:00,1.17235,1.1725,1.1721,1.17217,491899998.0
2005-12-21 15:45:00,1.17213,1.17273,1.17213,1.17232,424800001.0
2005-12-21 15:50:00,1.17235,1.17258,1.17214,1.17247,439300002.0
2005-12-21 15:55:00,1.17241,1.17287,1.17234,1.17267,458900001.0
2005-12-21 16:00:00,1.17262,1.1727,1.17242,1.17262,278300000.0
2005-12-21 16:05:00,1.17282,1.17313,1.17282,1.1731,524600002.0
2005-12-21 16:10:00,1.17292,1.17294,1.1725,1.17268,351199995.0
2005-12-21 16:15:00,1.17266,1.17285,1.17237,1.17237,391800002.0
2005-12-21 16:20:00,1.17227,1.17245,1.17207,1.17236,448000003.0
2005-12-21 16:25:00,1.17235,1.17235,1.17209,1.17219,436599999.0
2005-12-21 16:30:00,1.17227,1.17261,1.17222,1.17248,461900002.0
2005-12-21 16:35:00,1.17268,1.17308,1.17253,1.17295,378700003.0
2005-12-21 16:40:00,1.17283,1.17324,1.17266,1.17275,321499999.0
2005-12-21 16:45:00,1.17286,1.17298,1.17188,1.17195,394900003.0
2005-12-21 16:50:00,1.17185,1.17229,1.17183,1.17213,543600011.0
2005-12-21 16:55:00,1.1722,1.17265,1.17208,1.17236,357400004.0
2005-12-21 17:00:00,1.17228,1.17307,1.17217,1.17268,485600004.0
2005-12-21 17:05:00,1.17275,1.1729,1.17242,1.17244,410700001.0
2005-12-21 17:10:00,1.17249,1.17292,1.17226,1.17238,531100000.0
2005-12-21 17:15:00,1.17247,1.1735,1.17233,1.17346,515600006.0
2005-12-21 17:20:00,1.17342,1.17365,1.17323,1.17358,519500005.0
2005-12-21 17:25:00,1.1739,1.17435,1.1739,1.17418,418800001.0
2005-12-21 17:30:00,1.17408,1.17431,1.17389,1.17416,490500005.0
2005-12-21 17:35:00,1.17398,1.17398,1.17336,1.1735,422500001.0
2005-12-21 17:40:00,1.17353,1.17359,1.1732,1.17352,306300000.0
2005-12-21 17:45:00,1.17357,1.17357,1.17261,1.1728,259800001.0
2005-12-21 17:50:00,1.17299,1.17332,1.17281,1.17288,496400002.0
2005-12-21 17:55:00,1.17277,1.17277,1.17226,1.17232,488900000.0
2005-12-21 18:00:00,1.17238,1.17267,1.17229,1.17255,2960200006.0
2005-12-21 18:05:00,1.17256,1.17256,1.17187,1.1721,4270600021.0
2005-12-21 18:10:00,1.17219,1.17226,1.17119,1.17122,2554100009.0
2005-12-21 18:15:00,1.17117,1.17154,1.17117,1.17134,3011800007.0
2005-12-21 18:20:00,1.17138,1.17143,1.17103,1.17116,2192199997.0
2005-12-21 18:25:00,1.17118,1.17141,1.17095,1.17102,2830699997.0
2005-12-21 18:30:00,1.17096,1.17096,1.17032,1.17083,2968490006.0
2005-12-21 18:35:00,1.17083,1.17107,1.17035,1.17062,1573100011.0
2005-12-21 18:40:00,1.17059,1.17071,1.17027,1.1704,2396600005.0
2005-12-21 18:45:00,1.17045,1.17059,1.16999,1.1701,1041299994.0
2005-12-21 18:50:00,1.17003,1.1703,1.1699,1.16997,1280999995.0
2005-12-21 18:55:00,1.16997,1.17008,1.16888,1.16888,1772099999.0
2005-12-21 19:00:00,1.1689,1.16932,1.16824,1.16825,1231800001.0
2005-12-21 19:05:00,1.16815,1.16815,1.16746,1.16755,2319300012.0
2005-12-21 19:10:00,1.1676,1.16774,1.16688,1.16737,1004800014.0
2005-12-21 19:15:00,1.16734,1.16761,1.16732,1.1674,1759600006.0
2005-12-21 19:20:00,1.16735,1.16756,1.16713,1.16756,601800001.0
2005-12-21 19:25:00,1.16761,1.16779,1.16742,1.16748,854700005.0
2005-12-21 19:30:00,1.16743,1.16743,1.16661,1.16667,789800001.0
2005-12-21 19:35:00,1.16668,1.16745,1.16651,1.1674,1508900002.0
2005-12-21 19:40:00,1.16747,1.16759,1.16738,1.16738,889500006.0
2005-12-21 19:45:00,1.16741,1.1675,1.16731,1.16731,448200004.0
2005-12-21 19:50:00,1.16739,1.16742,1.1671,1.16717,481700002.0
2005-12-21 19:55:00,1.16732,1.16776,1.16721,1.16755,859800000.0
2005-12-21 20:00:00,1.1677,1.16803,1.1677,1.16789,947999997.0
2005-12-21 20:05:00,1.16784,1.16788,1.1675,1.16753,1019000006.0
2005-12-21 20:10:00,1.1675,1.16758,1.16713,1.16713,1155000002.0
2005-12-21 20:15:00,1.16713,1.16736,1.16668,1.16709,1684599992.0
2005-12-21 20:20:00,1.16703,1.16725,1.16703,1.16715,1882500010.0
2005-12-21 20:25:00,1.16718,1.16727,1.16684,1.16722,1758000004.0
2005-12-21 20:30:00,1.16723,1.16743,1.16723,1.1673,1421599998.0
2005-12-21 20:35:00,1.16735,1.16763,1.16725,1.16757,1650100005.0
2005-12-21 20:40:00,1.1675,1.1675,1.16722,1.16737,1331100003.0
2005-12-21 20:45:00,1.16727,1.16737,1.16713,1.16735,1066799997.0
2005-12-21 20:50:00,1.1673,1.16735,1.1672,1.16725,1039100000.0
2005-12-21 20:55:00,1.16737,1.16759,1.16726,1.16745,1753000013.0
2005-12-21 21:00:00,1.16745,1.16748,1.16718,1.16735,3044900000.0
2005-12-21 21:05:00,1.16735,1.16757,1.1672,1.16745,1790300010.0
2005-12-21 21:10:00,1.16745,1.16746,1.16722,1.16727,1722300013.0
2005-12-21 21:15:00,1.16725,1.16752,1.16725,1.16725,501100000.0
2005-12-21 21:20:00,1.16725,1.16772,1.16725,1.16765,383600003.0
2005-12-21 21:25:00,1.16759,1.16761,1.16739,1.16744,710399993.0
2005-12-21 21:30:00,1.16752,1.16773,1.1675,1.1676,618399997.0
2005-12-21 21:35:00,1.16753,1.16778,1.16738,1.16778,715300001.0
2005-12-21 21:40:00,1.16777,1.16796,1.16762,1.1677,766900000.0
2005-12-21 21:45:00,1.1677,1.16775,1.16762,1.16768,774099999.0
2005-12-21 21:50:00,1.16767,1.16774,1.16739,1.16752,715200002.0
2005-12-21 21:55:00,1.16762,1.16768,1.16742,1.16765,329600002.0
2005-12-21 22:00:00,1.16772,1.16777,1.1674,1.16748,1097799997.0
2005-12-21 22:05:00,1.16746,1.16746,1.16724,1.16736,630399997.0
2005-12-21 22:10:00,1.16735,1.16756,1.16729,1.16732,413900004.0
2005-12-21 22:15:00,1.16733,1.16733,1.16704,1.16729,416400001.0
2005-12-21 22:20:00,1.16732,1.16749,1.16725,1.16739,710200001.0
2005-12-21 22:25:00,1.16735,1.16742,1.16725,1.16725,622000006.0
2005-12-21 22:30:00,1.16725,1.16735,1.16714,1.1673,593800003.0
2005-12-21 22:35:00,1.16737,1.16755,1.16735,1.16745,637900000.0
2005-12-21 22:40:00,1.16755,1.16761,1.1673,1.16753,742900001.0
2005-12-21 22:45:00,1.16759,1.16763,1.16735,1.16735,277200002.0
2005-12-21 22:50:00,1.16742,1.16755,1.16715,1.1673,602499999.0
2005-12-21 22:55:00,1.16734,1.16747,1.16719,1.16727,604199999.0
2005-12-21 23:00:00,1.16716,1.16746,1.16716,1.1674,270999998.0
2005-12-21 23:05:00,1.1674,1.16748,1.1673,1.16745,537500005.0
2005-12-21 23:10:00,1.16743,1.16748,1.16702,1.16703,345499999.0
2005-12-21 23:15:00,1.16708,1.16723,1.16698,1.16723,430499996.0
2005-12-21 23:20:00,1.16729,1.16732,1.16598,1.16666,268700000.0
2005-12-21 23:25:00,1.16674,1.16674,1.16635,1.16644,670400005.0
2005-12-21 23:30:00,1.16633,1.16649,1.1662,1.16623,367500000.0
2005-12-21 23:35:00,1.16594,1.16599,1.16492,1.16497,424399998.0
2005-12-21 23:40:00,1.16498,1.16517,1.16491,1.16496,505499997.0
2005-12-21 23:45:00,1.16508,1.16508,1.16492,1.16495,222599999.0
2005-12-21 23:50:00,1.16505,1.16511,1.16492,1.165,367399996.0
2005-12-21 23:55:00,1.16495,1.16515,1.16482,1.16488,339999998.0
2005-12-22 00:00:00,1.16495,1.16569,1.1649,1.16552,418100000.0
2005-12-22 00:05:00,1.16565,1.16599,1.16553,1.16592,696000006.0
2005-12-22 00:10:00,1.16602,1.16617,1.16544,1.16568,616800002.0
2005-12-22 00:15:00,1.16567,1.16594,1.16539,1.16555,462400000.0
2005-12-22 00:20:00,1.16571,1.16584,1.1654,1.16548,646700002.0
2005-12-22 00:25:00,1.16569,1.16572,1.16522,1.16529,571600004.0
2005-12-22 00:30:00,1.16531,1.16567,1.16482,1.16498,501300000.0
2005-12-22 00:35:00,1.16492,1.16495,1.16482,1.16491,248300001.0
2005-12-22 00:40:00,1.16497,1.16513,1.16485,1.1651,381800009.0
2005-12-22 00:45:00,1.16508,1.16512,1.16486,1.16486,460699995.0
2005-12-22 00:50:00,1.16495,1.16495,1.16482,1.16492,556300000.0
2005-12-22 00:55:00,1.1649,1.16689,1.16482,1.16689,373300000.0
2005-12-22 01:00:00,1.1672,1.16728,1.16712,1.1672,432199998.0
2005-12-22 01:05:00,1.16725,1.16725,1.16535,1.16556,365300003.0
2005-12-22 01:10:00,1.16558,1.16598,1.16558,1.16558,381200000.0
2005-12-22 01:15:00,1.1656,1.16565,1.16552,1.16554,365200001.0
2005-12-22 01:20:00,1.16547,1.16613,1.16547,1.16602,359500001.0
2005-12-22 01:25:00,1.1661,1.16635,1.16605,1.1663,329800001.0
2005-12-22 01:30:00,1.16621,1.16628,1.16605,1.16605,177000000.0
2005-12-22 01:35:00,1.16615,1.16615,1.16588,1.1659,400000001.0
2005-12-22 01:40:00,1.16567,1.16587,1.16567,1.1658,176400002.0
2005-12-22 01:45:00,1.16577,1.16583,1.16565,1.1657,200100001.0
2005-12-22 01:50:00,1.16572,1.16648,1.16561,1.16639,206400001.0
2005-12-22 01:55:00,1.1663,1.16655,1.16618,1.16624,191500001.0
2005-12-22 02:00:00,1.16616,1.16635,1.16616,1.16627,307599997.0
2005-12-22 02:05:00,1.16635,1.16635,1.16594,1.16605,478600000.0
2005-12-22 02:10:00,1.16596,1.16614,1.16595,1.16605,411100003.0
2005-12-22 02:15:00,1.16617,1.16635,1.16609,1.1663,318000003.0
2005-12-22 02:20:00,1.16625,1.16638,1.166,1.16622,280000002.0
2005-12-22 02:25:00,1.16625,1.16645,1.16625,1.1664,194199999.0
2005-12-22 02:30:00,1.16642,1.16653,1.16621,1.16621,416600004.0
2005-12-22 02:35:00,1.16625,1.16625,1.16602,1.16615,371599999.0
2005-12-22 02:40:00,1.16602,1.16621,1.16602,1.1661,331500002.0
2005-12-22 02:45:00,1.16605,1.16615,1.16605,1.1661,198199999.0
2005-12-22 02:50:00,1.16608,1.16615,1.166,1.1661,194600002.0
2005-12-22 02:55:00,1.16615,1.16615,1.16602,1.16605,238100003.0
2005-12-22 03:00:00,1.1661,1.16615,1.166,1.16603,566100004.0
2005-12-22 03:05:00,1.16608,1.16622,1.16605,1.1661,268900003.0
2005-12-22 03:10:00,1.16607,1.1662,1.16605,1.16607,266199995.0
2005-12-22 03:15:00,1.16605,1.16636,1.16603,1.1662,292599999.0
2005-12-22 03:20:00,1.16625,1.16637,1.16613,1.16623,215699998.0
2005-12-22 03:25:00,1.16617,1.1665,1.16607,1.16643,200900000.0
2005-12-22 03:30:00,1.1665,1.16658,1.16618,1.16625,202400002.0
2005-12-22 03:35:00,1.16615,1.16625,1.16613,1.1662,197000000.0
2005-12-22 03:40:00,1.16615,1.16634,1.16605,1.16634,293300001.0
2005-12-22 03:45:00,1.16635,1.16635,1.16619,1.16625,379900002.0
2005-12-22 03:50:00,1.16621,1.16629,1.16605,1.1661,380599998.0
2005-12-22 03:55:00,1.1661,1.16615,1.166,1.16615,157300001.0
2005-12-22 04:00:00,1.16608,1.16617,1.16602,1.16605,130199999.0
2005-12-22 04:05:00,1.1661,1.1662,1.16602,1.16615,178000003.0
2005-12-22 04:10:00,1.1661,1.16615,1.166,1.16605,443900002.0
2005-12-22 04:15:00,1.16605,1.16615,1.1659,1.1659,187400001.0
2005-12-22 04:20:00,1.16615,1.16615,1.166,1.16605,527099996.0
2005-12-22 04:25:00,1.1661,1.16618,1.166,1.16605,285100000.0
2005-12-22 04:30:00,1.16605,1.16615,1.166,1.1661,258400000.0
2005-12-22 04:35:00,1.16612,1.16629,1.16608,1.16624,281699996.0
2005-12-22 04:40:00,1.16621,1.16636,1.16614,1.16636,236800003.0
2005-12-22 04:45:00,1.16635,1.16645,1.16633,1.16635,412500001.0
2005-12-22 04:50:00,1.16635,1.16645,1.1663,1.1664,289600002.0
2005-12-22 04:55:00,1.16635,1.16645,1.16633,1.16637,412599999.0
2005-12-22 05:00:00,1.16642,1.16649,1.16633,1.16641,341200000.0
2005-12-22 05:05:00,1.1664,1.16666,1.1664,1.16643,289399998.0
2005-12-22 05:10:00,1.16657,1.16739,1.16657,1.16735,296199999.0
2005-12-22 05:15:00,1.16734,1.16743,1.16722,1.16722,439500002.0
2005-12-22 05:20:00,1.16738,1.16743,1.16723,1.16735,343200000.0
2005-12-22 05:25:00,1.1673,1.1673,1.167,1.16707,379200007.0
2005-12-22 05:30:00,1.16702,1.16735,1.16702,1.16723,223599999.0
2005-12-22 05:35:00,1.1673,1.16735,1.167,1.16732,310700002.0
2005-12-22 05:40:00,1.16728,1.16738,1.16722,1.16728,218900000.0
2005-12-22 05:45:00,1.1672,1.16735,1.1672,1.16733,391600000.0
2005-12-22 05:50:00,1.16725,1.1673,1.16708,1.16708,401800005.0
2005-12-22 05:55:00,1.167,1.16705,1.16692,1.16695,491100001.0
2005-12-22 06:00:00,1.16698,1.16705,1.16675,1.16675,355400001.0
2005-12-22 06:05:00,1.16686,1.16686,1.16665,1.16675,438300000.0
2005-12-22 06:10:00,1.16684,1.16684,1.1665,1.1666,267799997.0
2005-12-22 06:15:00,1.16662,1.16671,1.16655,1.1666,385199999.0
2005-12-22 06:20:00,1.16657,1.16669,1.1665,1.16668,304099997.0
2005-12-22 06:25:00,1.16665,1.16676,1.1665,1.16662,407700004.0
2005-12-22 06:30:00,1.16662,1.16665,1.1665,1.1666,302899997.0
2005-12-22 06:35:00,1.16655,1.16668,1.16653,1.1666,370500001.0
2005-12-22 06:40:00,1.16665,1.16665,1.16653,1.16655,461400000.0
2005-12-22 06:45:00,1.1666,1.16665,1.16655,1.16655,281199998.0
2005-12-22 06:50:00,1.1666,1.16665,1.1663,1.1666,336799999.0
2005-12-22 06:55:00,1.16665,1.16677,1.16651,1.16677,401000003.0
2005-12-22 07:00:00,1.16655,1.16668,1.16653,1.16663,415300002.0
2005-12-22 07:05:00,1.16653,1.1668,1.16653,1.16665,357399999.0
2005-12-22 07:10:00,1.1667,1.16675,1.16662,1.16667,192200004.0
2005-12-22 07:15:00,1.16667,1.16675,1.1666,1.1667,443200004.0
2005-12-22 07:20:00,1.16665,1.16675,1.16665,1.16665,190499999.0
2005-12-22 07:25:00,1.1667,1.16688,1.16665,1.1668,330799997.0
2005-12-22 07:30:00,1.16675,1.1668,1.16665,1.1667,357700002.0
2005-12-22 07:35:00,1.16665,1.16675,1.16655,1.16657,287699999.0
2005-12-22 07:40:00,1.16655,1.16675,1.16655,1.16662,226799999.0
2005-12-22 07:45:00,1.16653,1.16667,1.16653,1.1666,398100000.0
2005-12-22 07:50:00,1.16665,1.16678,1.16655,1.16666,325699999.0
2005-12-22 07:55:00,1.1667,1.16692,1.16663,1.16682,278100003.0
2005-12-22 08:00:00,1.16676,1.16695,1.16665,1.16675,280199999.0
2005-12-22 08:05:00,1.1667,1.16675,1.16663,1.16663,523100003.0
2005-12-22 08:10:00,1.1667,1.16677,1.1666,1.16662,365300000.0
2005-12-22 08:15:00,1.1666,1.16671,1.16655,1.16666,225800001.0
2005-12-22 08:20:00,1.1666,1.16669,1.16655,1.16669,338700000.0
2005-12-22 08:25:00,1.1667,1.16675,1.1665,1.1665,338299998.0
2005-12-22 08:30:00,1.16653,1.16665,1.16653,1.16665,327100000.0
2005-12-22 08:35:00,1.16668,1.16668,1.16653,1.1666,301700001.0
2005-12-22 08:40:00,1.16657,1.16665,1.1665,1.16665,202799995.0
2005-12-22 08:45:00,1.16662,1.16675,1.16659,1.16675,227100003.0
2005-12-22 08:50:00,1.16655,1.16665,1.16655,1.16665,374999998.0
2005-12-22 08:55:00,1.1666,1.16668,1.16653,1.1666,567600003.0
2005-12-22 09:00:00,1.16657,1.16665,1.16652,1.1666,349400002.0
2005-12-22 09:05:00,1.1666,1.16729,1.16654,1.16691,310400000.0
2005-12-22 09:10:00,1.1668,1.16683,1.16659,1.16673,205500004.0
2005-12-22 09:15:00,1.16675,1.16675,1.16653,1.16655,170700000.0
2005-12-22 09:20:00,1.1666,1.16673,1.1665,1.16664,189900002.0
2005-12-22 09:25:00,1.1666,1.16665,1.16655,1.16665,228800002.0
2005-12-22 09:30:00,1.1666,1.1666,1.16655,1.16655,201800000.0
2005-12-22 09:35:00,1.1666,1.16665,1.16602,1.16612,499200006.0
2005-12-22 09:40:00,1.1661,1.16646,1.16602,1.16619,288199997.0
2005-12-22 09:45:00,1.16613,1.16618,1.16602,1.16616,311600002.0
2005-12-22 09:50:00,1.16604,1.16604,1.16498,1.16502,434300001.0
2005-12-22 09:55:00,1.16505,1.1651,1.1649,1.16498,367999999.0
2005-12-22 10:00:00,1.16494,1.16508,1.16482,1.16498,426500001.0
2005-12-22 10:05:00,1.16488,1.16522,1.16484,1.16499,294399999.0
2005-12-22 10:10:00,1.16497,1.16545,1.16497,1.16541,371299997.0
2005-12-22 10:15:00,1.16543,1.16543,1.165,1.16505,556799995.0
2005-12-22 10:20:00,1.16506,1.16515,1.16485,1.1651,555799998.0
2005-12-22 10:25:00,1.16508,1.16508,1.16474,1.16488,465600004.0
2005-12-22 10:30:00,1.16485,1.16505,1.16477,1.165,427800003.0
2005-12-22 10:35:00,1.16492,1.16577,1.16492,1.16574,540100003.0
2005-12-22 10:40:00,1.16568,1.16615,1.16568,1.16584,336899997.0
2005-12-22 10:45:00,1.16588,1.1663,1.16586,1.16626,434200003.0
2005-12-22 10:50:00,1.16625,1.16661,1.1662,1.1662,546300004.0
2005-12-22 10:55:00,1.16615,1.16623,1.16591,1.16592,260900000.0
2005-12-22 11:00:00,1.16583,1.16604,1.16555,1.16593,394200000.0
2005-12-22 11:05:00,1.16589,1.16594,1.16566,1.16571,456000000.0
2005-12-22 11:10:00,1.16579,1.16657,1.16579,1.16651,518599997.0
2005-12-22 11:15:00,1.16649,1.16673,1.16631,1.16635,693900006.0
2005-12-22 11:20:00,1.16645,1.16665,1.16624,1.16637,369100003.0
2005-12-22 11:25:00,1.16647,1.16654,1.16607,1.16607,446100002.0
2005-12-22 11:30:00,1.16612,1.16621,1.16583,1.16598,458100002.0
2005-12-22 11:35:00,1.16598,1.16654,1.16571,1.16646,385599998.0
2005-12-22 11:40:00,1.1664,1.16645,1.16594,1.16594,621400003.0
2005-12-22 11:45:00,1.16597,1.16612,1.16566,1.16584,336400005.0
2005-12-22 11:50:00,1.16584,1.16584,1.16474,1.16515,518099996.0
2005-12-22 11:55:00,1.16525,1.16599,1.16512,1.16565,382400002.0
2005-12-22 12:00:00,1.16568,1.16575,1.16546,1.16575,424700004.0
2005-12-22 12:05:00,1.1658,1.16588,1.16547,1.16588,467800000.0
2005-12-22 12:10:00,1.1659,1.16602,1.1658,1.166,430289999.0
2005-12-22 12:15:00,1.16605,1.16615,1.1659,1.166,433000000.0
2005-12-22 12:20:00,1.16598,1.166,1.16562,1.16587,610600000.0
2005-12-22 12:25:00,1.16577,1.16602,1.16563,1.16595,384699999.0
2005-12-22 12:30:00,1.16603,1.16628,1.16603,1.16621,371300002.0
2005-12-22 12:35:00,1.16638,1.16642,1.16625,1.1663,453800002.0
2005-12-22 12:40:00,1.16633,1.16633,1.16576,1.16608,541400010.0
2005-12-22 12:45:00,1.1661,1.16632,1.16595,1.16631,182300001.0
2005-12-22 12:50:00,1.1664,1.1664,1.16558,1.16558,358900005.0
2005-12-22 12:55:00,1.16551,1.16596,1.16545,1.16558,272299998.0
2005-12-22 13:00:00,1.16551,1.16558,1.16465,1.16505,499700001.0
2005-12-22 13:05:00,1.16505,1.16601,1.16505,1.16601,416200007.0
2005-12-22 13:10:00,1.16617,1.16637,1.1659,1.1659,216800003.0
2005-12-22 13:15:00,1.16585,1.16615,1.16585,1.1661,248200004.0
2005-12-22 13:20:00,1.16608,1.16703,1.16605,1.16703,347000000.0
2005-12-22 13:25:00,1.16695,1.16695,1.1661,1.1661,403200005.0
2005-12-22 13:30:00,1.16618,1.16667,1.16618,1.1664,399499999.0
2005-12-22 13:35:00,1.16639,1.16646,1.16623,1.16623,283500001.0
2005-12-22 13:40:00,1.1661,1.1662,1.16602,1.16602,492600005.0
2005-12-22 13:45:00,1.16606,1.16619,1.16595,1.16595,314300000.0
2005-12-22 13:50:00,1.166,1.16625,1.16595,1.166,249500000.0
2005-12-22 13:55:00,1.16593,1.16595,1.16564,1.16577,394500002.0
2005-12-22 14:00:00,1.16582,1.16618,1.16582,1.16595,156500004.0
2005-12-22 14:05:00,1.16607,1.16625,1.16594,1.16622,383100000.0
2005-12-22 14:10:00,1.16625,1.16625,1.166,1.16613,501699997.0
2005-12-22 14:15:00,1.16606,1.16631,1.16606,1.16631,433100004.0
2005-12-22 14:20:00,1.1663,1.16682,1.1662,1.16678,450100001.0
2005-12-22 14:25:00,1.16675,1.1668,1.16663,1.1667,266500003.0
2005-12-22 14:30:00,1.1667,1.16685,1.1666,1.16678,316000002.0
2005-12-22 14:35:00,1.16674,1.167,1.16657,1.16683,436500002.0
2005-12-22 14:40:00,1.16678,1.16682,1.16644,1.16665,283199999.0
2005-12-22 14:45:00,1.16661,1.16665,1.16653,1.16657,339799999.0
2005-12-22 14:50:00,1.16663,1.16675,1.16647,1.1666,397700003.0
2005-12-22 14:55:00,1.16663,1.16716,1.16648,1.16716,320899999.0
2005-12-22 15:00:00,1.16719,1.16727,1.16687,1.16704,406000000.0
2005-12-22 15:05:00,1.16704,1.16727,1.16693,1.167,400400004.0
2005-12-22 15:10:00,1.16702,1.16714,1.16695,1.16695,539000004.0
2005-12-22 15:15:00,1.16708,1.16786,1.16688,1.16786,220199999.0
2005-12-22 15:20:00,1.16805,1.16841,1.168,1.16835,411100006.0
2005-12-22 15:25:00,1.16825,1.16825,1.16787,1.16792,272700001.0
2005-12-22 15:30:00,1.16787,1.16803,1.16732,1.16738,565499998.0
2005-12-22 15:35:00,1.16738,1.16738,1.16682,1.16698,496700005.0
2005-12-22 15:40:00,1.16697,1.16717,1.16687,1.16693,401999999.0
2005-12-22 15:45:00,1.16702,1.16711,1.1668,1.16688,499499998.0
2005-12-22 15:50:00,1.16695,1.16705,1.16688,1.16688,353599999.0
2005-12-22 15:55:00,1.16679,1.16703,1.16603,1.16603,462000001.0
2005-12-22 16:00:00,1.16607,1.16621,1.166,1.166,348199999.0
2005-12-22 16:05:00,1.16589,1.16605,1.16477,1.16605,247099999.0
2005-12-22 16:10:00,1.16622,1.16662,1.16592,1.16656,442500000.0
2005-12-22 16:15:00,1.16673,1.16697,1.16662,1.16673,396000001.0
2005-12-22 16:20:00,1.16656,1.1667,1.1664,1.16648,474200005.0
2005-12-22 16:25:00,1.16635,1.16647,1.16604,1.16624,535289998.0
2005-12-22 16:30:00,1.16642,1.16645,1.16578,1.16581,627400005.0
2005-12-22 16:35:00,1.1658,1.1658,1.16539,1.16574,354900003.0
2005-12-22 16:40:00,1.16573,1.16606,1.16515,1.16596,301099997.0
2005-12-22 16:45:00,1.16599,1.16651,1.16599,1.1661,621800003.0
2005-12-22 16:50:00,1.166,1.16614,1.16594,1.16606,495099998.0
2005-12-22 16:55:00,1.1661,1.16653,1.16605,1.16625,298899998.0
2005-12-22 17:00:00,1.1662,1.16631,1.16585,1.16585,471399998.0
2005-12-22 17:05:00,1.16558,1.16602,1.16532,1.16598,275500002.0
2005-12-22 17:10:00,1.16604,1.16606,1.16553,1.16595,342800004.0
2005-12-22 17:15:00,1.16592,1.16613,1.16579,1.16606,279400002.0
2005-12-22 17:20:00,1.16607,1.16633,1.16607,1.16624,587300004.0
2005-12-22 17:25:00,1.16635,1.16651,1.1661,1.16633,554000004.0
2005-12-22 17:30:00,1.16635,1.16679,1.16627,1.1667,269200002.0
2005-12-22 17:35:00,1.16678,1.16794,1.16678,1.16777,371300002.0
2005-12-22 17:40:00,1.16773,1.16895,1.1676,1.16895,445199997.0
2005-12-22 17:45:00,1.16888,1.16895,1.16842,1.16895,539599997.0
2005-12-22 17:50:00,1.16911,1.1695,1.16891,1.1695,525099996.0
2005-12-22 17:55:00,1.16952,1.16955,1.16848,1.16848,574600003.0
2005-12-22 18:00:00,1.16834,1.16839,1.1671,1.1671,3023300006.0
2005-12-22 18:05:00,1.16713,1.16751,1.16706,1.16732,4065100024.0
2005-12-22 18:10:00,1.16738,1.1674,1.16637,1.16684,2685700010.0
2005-12-22 18:15:00,1.16686,1.16713,1.1668,1.16702,3087600003.0
2005-12-22 18:20:00,1.16705,1.16744,1.1669,1.16744,1946899994.0
2005-12-22 18:25:00,1.16747,1.16807,1.16745,1.16807,2819800000.0
2005-12-22 18:30:00,1.1681,1.16817,1.16799,1.16813,2475300008.0
2005-12-22 18:35:00,1.16807,1.16811,1.1671,1.1672,1467400007.0
2005-12-22 18:40:00,1.16719,1.16737,1.16682,1.16698,2708400009.0
2005-12-22 18:45:00,1.16707,1.16717,1.16644,1.16644,947900002.0
2005-12-22 18:50:00,1.16645,1.16684,1.16645,1.16657,1184799999.0
2005-12-22 18:55:00,1.16653,1.16655,1.16631,1.1664,1735100003.0
2005-12-22 19:00:00,1.16645,1.16661,1.16592,1.16613,1382000017.0
2005-12-22 19:05:00,1.16615,1.16619,1.16578,1.16578,2126300003.0
2005-12-22 19:10:00,1.16582,1.16617,1.16572,1.16615,1085400006.0
2005-12-22 19:15:00,1.16611,1.16618,1.16551,1.1657,1474200010.0
2005-12-22 19:20:00,1.16571,1.16592,1.16567,1.16585,716700001.0
2005-12-22 19:25:00,1.1658,1.166,1.16557,1.16557,795300004.0
2005-12-22 19:30:00,1.16558,1.1661,1.16557,1.166,751199997.0
2005-12-22 19:35:00,1.16603,1.16625,1.16596,1.16614,1201399997.0
2005-12-22 19:40:00,1.16623,1.16623,1.16585,1.16591,846800000.0
2005-12-22 19:45:00,1.16587,1.16611,1.16576,1.16607,407100006.0
2005-12-22 19:50:00,1.16607,1.16607,1.16557,1.16557,506399997.0
2005-12-22 19:55:00,1.16552,1.16556,1.1653,1.16552,757899999.0
2005-12-22 20:00:00,1.16548,1.16578,1.16545,1.16568,882000002.0
2005-12-22 20:05:00,1.16567,1.16572,1.16557,1.1657,1024900006.0
2005-12-22 20:10:00,1.1657,1.16573,1.16557,1.16568,1189599997.0
2005-12-22 20:15:00,1.16575,1.16578,1.16556,1.16558,1544500007.0
2005-12-22 20:20:00,1.16555,1.16574,1.1654,1.16544,1944000004.0
2005-12-22 20:25:00,1.1655,1.16571,1.16534,1.16548,1675899997.0
2005-12-22 20:30:00,1.16543,1.16564,1.16542,1.16553,1466300001.0
2005-12-22 20:35:00,1.16558,1.16566,1.16535,1.16545,1484899994.0
2005-12-22 20:40:00,1.16545,1.16547,1.16465,1.16476,1573599992.0
2005-12-22 20:45:00,1.16478,1.16524,1.16478,1.16516,990190008.0
2005-12-22 20:50:00,1.1651,1.16535,1.16487,1.16498,1016100005.0
2005-12-22 20:55:00,1.165,1.165,1.1632,1.1642,1923100009.0
2005-12-22 21:00:00,1.16425,1.16427,1.16371,1.16413,3151100004.0
2005-12-22 21:05:00,1.16408,1.16412,1.1638,1.16412,1921000006.0
2005-12-22 21:10:00,1.16414,1.16414,1.16337,1.16348,1800200004.0
2005-12-22 21:15:00,1.16347,1.16359,1.16331,1.16345,441200004.0
2005-12-22 21:20:00,1.16349,1.16388,1.16349,1.16355,435500003.0
2005-12-22 21:25:00,1.16347,1.1638,1.16341,1.16372,821100001.0
2005-12-22 21:30:00,1.16376,1.16407,1.16366,1.16402,597500006.0
2005-12-22 21:35:00,1.16399,1.16421,1.16395,1.164,772500004.0
2005-12-22 21:40:00,1.16403,1.16425,1.16394,1.16418,622399997.0
2005-12-22 21:45:00,1.16416,1.16416,1.16379,1.16383,779800006.0
2005-12-22 21:50:00,1.16376,1.16395,1.16376,1.16385,614999998.0
2005-12-22 21:55:00,1.16393,1.16484,1.16393,1.1647,547600004.0
2005-12-22 22:00:00,1.16473,1.16491,1.16445,1.1645,973400003.0
2005-12-22 22:05:00,1.1645,1.1659,1.16445,1.16581,741600001.0
2005-12-22 22:10:00,1.16582,1.16649,1.16582,1.16643,500300002.0
2005-12-22 22:15:00,1.16648,1.16648,1.16596,1.16598,417800001.0
2005-12-22 22:20:00,1.16598,1.16615,1.16586,1.16588,912900005.0
2005-12-22 22:25:00,1.16585,1.16629,1.16573,1.16629,752800000.0
2005-12-22 22:30:00,1.1663,1.16688,1.16623,1.1666,832700006.0
2005-12-22 22:35:00,1.1666,1.1669,1.16607,1.1668,754499999.0
2005-12-22 22:40:00,1.16684,1.16744,1.16684,1.16735,688499999.0
2005-12-22 22:45:00,1.16733,1.16745,1.16705,1.16713,333200002.0
2005-12-22 22:50:00,1.16718,1.16718,1.1665,1.16665,551000004.0
2005-12-22 22:55:00,1.1667,1.16675,1.16621,1.16633,731400000.0
2005-12-22 23:00:00,1.16634,1.16675,1.16634,1.16638,279699996.0
2005-12-22 23:05:00,1.16626,1.1664,1.166,1.16618,632300005.0
2005-12-22 23:10:00,1.16613,1.16625,1.1659,1.16617,475899999.0
2005-12-22 23:15:00,1.16621,1.16641,1.16608,1.16612,534899997.0
2005-12-22 23:20:00,1.16612,1.16665,1.16612,1.16654,375100000.0
2005-12-22 23:25:00,1.16673,1.16679,1.16663,1.16679,530600006.0
2005-12-22 23:30:00,1.16683,1.1671,1.16676,1.16693,434600009.0
2005-12-22 23:35:00,1.1668,1.16725,1.1668,1.16685,396499998.0
2005-12-22 23:40:00,1.16662,1.16662,1.16607,1.16631,480500000.0
2005-12-22 23:45:00,1.1664,1.16653,1.16621,1.16645,321600000.0
2005-12-22 23:50:00,1.16663,1.16688,1.16628,1.1664,584400001.0
2005-12-22 23:55:00,1.16635,1.16635,1.16581,1.16608,375600004.0
2005-12-23 00:00:00,1.16615,1.16644,1.16586,1.16605,545590001.0
2005-12-23 00:05:00,1.16601,1.16629,1.16561,1.16605,665400004.0
2005-12-23 00:10:00,1.16577,1.1661,1.16561,1.16592,725800007.0
2005-12-23 00:15:00,1.16588,1.16643,1.16559,1.16623,400100000.0
2005-12-23 00:20:00,1.16618,1.16664,1.16578,1.16588,506199997.0
2005-12-23 00:25:00,1.16612,1.16644,1.16588,1.16604,648299998.0
2005-12-23 00:30:00,1.16608,1.16626,1.16562,1.16578,259600002.0
2005-12-23 00:35:00,1.16572,1.16575,1.16562,1.16562,233200000.0
2005-12-23 00:40:00,1.16576,1.16614,1.16569,1.166,370000003.0
2005-12-23 00:45:00,1.166,1.16605,1.16592,1.16595,386100004.0
2005-12-23 00:50:00,1.16605,1.16635,1.16592,1.16633,528400003.0
2005-12-23 00:55:00,1.1663,1.16641,1.16623,1.1663,418900000.0
2005-12-23 01:00:00,1.1663,1.16672,1.16625,1.16663,417299999.0
2005-12-23 01:05:00,1.16665,1.16673,1.16645,1.16664,221199998.0
2005-12-23 01:10:00,1.16662,1.1667,1.1666,1.16665,110100001.0
2005-12-23 01:15:00,1.1667,1.16677,1.16662,1.16677,284299999.0
2005-12-23 01:20:00,1.16672,1.16692,1.16672,1.16682,188599998.0
2005-12-23 01:25:00,1.1669,1.16695,1.16683,1.1669,374600008.0
2005-12-23 01:30:00,1.16683,1.16695,1.16683,1.16685,242499997.0
2005-12-23 01:35:00,1.16695,1.16698,1.16678,1.16685,218700000.0
2005-12-23 01:40:00,1.1667,1.16688,1.1667,1.1668,120400001.0
2005-12-23 01:45:00,1.1668,1.16685,1.16675,1.1668,186600002.0
2005-12-23 01:50:00,1.16677,1.16685,1.16675,1.1668,349199996.0
2005-12-23 01:55:00,1.1667,1.16685,1.1667,1.1668,205000001.0
2005-12-23 02:00:00,1.16673,1.16685,1.1667,1.16677,348900001.0
2005-12-23 02:05:00,1.16685,1.16685,1.16665,1.16665,509100004.0
2005-12-23 02:10:00,1.16668,1.16677,1.16655,1.1666,187899997.0
2005-12-23 02:15:00,1.16663,1.16663,1.16639,1.16643,379300006.0
2005-12-23 02:20:00,1.16635,1.16662,1.16635,1.16645,260199999.0
2005-12-23 02:25:00,1.16645,1.16655,1.16643,1.1665,206100001.0
2005-12-23 02:30:00,1.16653,1.16655,1.16645,1.1665,340899999.0
2005-12-23 02:35:00,1.16655,1.16655,1.16643,1.16655,278700005.0
2005-12-23 02:40:00,1.16643,1.16655,1.16643,1.1665,252699999.0
2005-12-23 02:45:00,1.16645,1.16671,1.16645,1.1666,109399999.0
2005-12-23 02:50:00,1.16658,1.16665,1.16647,1.1666,326900003.0
2005-12-23 02:55:00,1.16665,1.16666,1.16653,1.16665,251200001.0
2005-12-23 03:00:00,1.1666,1.16665,1.1665,1.16653,322100002.0
2005-12-23 03:05:00,1.16655,1.16675,1.16655,1.1667,368300005.0
2005-12-23 03:10:00,1.16667,1.16675,1.16643,1.16645,253699999.0
2005-12-23 03:15:00,1.16645,1.16658,1.16642,1.1665,217699997.0
2005-12-23 03:20:00,1.16651,1.16651,1.16633,1.1664,230700004.0
2005-12-23 03:25:00,1.1664,1.16651,1.1663,1.16633,311300001.0
2005-12-23 03:30:00,1.1664,1.16651,1.1663,1.16651,326299999.0
2005-12-23 03:35:00,1.16645,1.16655,1.16635,1.1664,238100005.0
2005-12-23 03:40:00,1.16635,1.16655,1.16635,1.16643,402800000.0
2005-12-23 03:45:00,1.16649,1.16663,1.16645,1.16645,280200000.0
2005-12-23 03:50:00,1.16645,1.16655,1.16635,1.1664,316300007.0
2005-12-23 03:55:00,1.1664,1.16645,1.1663,1.16645,196799998.0
2005-12-23 04:00:00,1.16639,1.16653,1.16632,1.16639,323000000.0
2005-12-23 04:05:00,1.1664,1.16642,1.16615,1.16622,290499998.0
2005-12-23 04:10:00,1.16615,1.16625,1.1661,1.16615,478100001.0
2005-12-23 04:15:00,1.16615,1.16623,1.16596,1.16613,230799998.0
2005-12-23 04:20:00,1.16618,1.16618,1.1659,1.16595,402500000.0
2005-12-23 04:25:00,1.166,1.16608,1.1659,1.16595,165400003.0
2005-12-23 04:30:00,1.16595,1.16611,1.1659,1.16608,435899998.0
2005-12-23 04:35:00,1.16612,1.16615,1.16598,1.166,187600001.0
2005-12-23 04:40:00,1.16598,1.16605,1.1659,1.166,349999997.0
2005-12-23 04:45:00,1.16595,1.16605,1.16592,1.16595,316400001.0
2005-12-23 04:50:00,1.16595,1.16605,1.1659,1.166,338299999.0
2005-12-23 04:55:00,1.16595,1.1661,1.16592,1.16597,423799997.0
2005-12-23 05:00:00,1.166,1.16608,1.1659,1.16606,231499999.0
2005-12-23 05:05:00,1.1661,1.16611,1.16592,1.16593,203899999.0
2005-12-23 05:10:00,1.16595,1.16615,1.16592,1.1661,257599998.0
2005-12-23 05:15:00,1.16605,1.16628,1.16603,1.16612,417200002.0
2005-12-23 05:20:00,1.16628,1.16628,1.16595,1.16605,199600001.0
2005-12-23 05:25:00,1.166,1.16605,1.16595,1.16597,233399999.0
2005-12-23 05:30:00,1.16592,1.16605,1.16592,1.16593,232500002.0
2005-12-23 05:35:00,1.166,1.16612,1.1659,1.16612,354400001.0
2005-12-23 05:40:00,1.16606,1.16638,1.166,1.16621,235299999.0
2005-12-23 05:45:00,1.1661,1.16625,1.1661,1.16623,381400006.0
2005-12-23 05:50:00,1.16615,1.16625,1.1661,1.1662,419100002.0
2005-12-23 05:55:00,1.1662,1.16625,1.16615,1.16615,352600001.0
2005-12-23 06:00:00,1.16618,1.1663,1.1661,1.16615,427300001.0
2005-12-23 06:05:00,1.16625,1.1664,1.16612,1.16635,275900001.0
2005-12-23 06:10:00,1.16648,1.16648,1.1661,1.1662,297700000.0
2005-12-23 06:15:00,1.1662,1.16629,1.16612,1.16629,577199994.0
2005-12-23 06:20:00,1.16626,1.16633,1.16611,1.16622,225600000.0
2005-12-23 06:25:00,1.16622,1.16655,1.16617,1.1665,350799998.0
2005-12-23 06:30:00,1.16652,1.16655,1.1664,1.16642,257499998.0
2005-12-23 06:35:00,1.16635,1.16648,1.16633,1.16647,310599999.0
2005-12-23 06:40:00,1.16655,1.16655,1.16633,1.16635,424300002.0
2005-12-23 06:45:00,1.16635,1.16655,1.16635,1.16645,442500001.0
2005-12-23 06:50:00,1.1665,1.16655,1.1662,1.1665,373099994.0
2005-12-23 06:55:00,1.16655,1.16655,1.1664,1.1665,322899999.0
2005-12-23 07:00:00,1.16645,1.16655,1.1664,1.1665,511700006.0
2005-12-23 07:05:00,1.16643,1.16655,1.16643,1.16645,375400002.0
2005-12-23 07:10:00,1.1665,1.16655,1.16639,1.16639,271899998.0
2005-12-23 07:15:00,1.16637,1.16645,1.1663,1.1664,201700001.0
2005-12-23 07:20:00,1.16635,1.16645,1.16635,1.16635,254400000.0
2005-12-23 07:25:00,1.1664,1.16648,1.16632,1.1664,300300005.0
2005-12-23 07:30:00,1.16635,1.16645,1.16633,1.1664,386399998.0
2005-12-23 07:35:00,1.16635,1.16645,1.16633,1.16637,253600005.0
2005-12-23 07:40:00,1.16635,1.16645,1.1663,1.16645,371199997.0
2005-12-23 07:45:00,1.16633,1.16647,1.16633,1.1664,300500001.0
2005-12-23 07:50:00,1.16645,1.16645,1.16635,1.16635,346900001.0
2005-12-23 07:55:00,1.1664,1.16648,1.16633,1.1664,271299998.0
2005-12-23 08:00:00,1.16635,1.16645,1.16635,1.16645,398599993.0
2005-12-23 08:05:00,1.1664,1.16645,1.16633,1.16633,421599999.0
2005-12-23 08:10:00,1.1664,1.16647,1.1663,1.1664,351400004.0
2005-12-23 08:15:00,1.1664,1.16645,1.16635,1.16645,213300002.0
2005-12-23 08:20:00,1.1664,1.1664,1.16625,1.1663,410700006.0
2005-12-23 08:25:00,1.1663,1.16637,1.16615,1.16615,341000004.0
2005-12-23 08:30:00,1.16613,1.16625,1.16613,1.16625,326300000.0
2005-12-23 08:35:00,1.16627,1.16627,1.16613,1.1662,280800002.0
2005-12-23 08:40:00,1.16617,1.16625,1.1661,1.16625,389499996.0
2005-12-23 08:45:00,1.1662,1.16625,1.16613,1.16625,220500002.0
2005-12-23 08:50:00,1.16615,1.16625,1.16612,1.16624,323799999.0
2005-12-23 08:55:00,1.1662,1.16627,1.16612,1.1662,416099999.0
2005-12-23 09:00:00,1.16617,1.16625,1.16606,1.1662,360200003.0
2005-12-23 09:05:00,1.1662,1.16625,1.16613,1.16625,295800000.0
2005-12-23 09:10:00,1.1662,1.1662,1.16575,1.1658,256500001.0
2005-12-23 09:15:00,1.16578,1.16591,1.16565,1.16575,267700000.0
2005-12-23 09:20:00,1.1658,1.16594,1.1657,1.16584,288399999.0
2005-12-23 09:25:00,1.16592,1.16606,1.16583,1.16595,257800005.0
2005-12-23 09:30:00,1.16586,1.16586,1.16572,1.16575,223900001.0
2005-12-23 09:35:00,1.16579,1.16582,1.16556,1.16556,409800004.0
2005-12-23 09:40:00,1.1655,1.16558,1.16542,1.1655,289900001.0
2005-12-23 09:45:00,1.16546,1.16547,1.16526,1.16537,318100000.0
2005-12-23 09:50:00,1.16525,1.16532,1.16505,1.16515,345700004.0
2005-12-23 09:55:00,1.16517,1.16531,1.16506,1.1652,493900002.0
2005-12-23 10:00:00,1.16513,1.16518,1.16488,1.16488,651300002.0
2005-12-23 10:05:00,1.16483,1.16483,1.16452,1.1646,234800000.0
2005-12-23 10:10:00,1.16442,1.16442,1.16407,1.16412,630400004.0
2005-12-23 10:15:00,1.16415,1.16442,1.164,1.16435,556699994.0
2005-12-23 10:20:00,1.16437,1.16445,1.16415,1.16432,536499998.0
2005-12-23 10:25:00,1.16427,1.16435,1.16412,1.16428,503800005.0
2005-12-23 10:30:00,1.16425,1.16435,1.16422,1.1643,268499999.0
2005-12-23 10:35:00,1.16423,1.16435,1.16402,1.1641,697100000.0
2005-12-23 10:40:00,1.16403,1.16441,1.16403,1.16441,375990001.0
2005-12-23 10:45:00,1.16447,1.16476,1.16437,1.16447,526800005.0
2005-12-23 10:50:00,1.16447,1.16475,1.16447,1.16475,580899997.0
2005-12-23 10:55:00,1.16476,1.1653,1.16468,1.16515,572600009.0
2005-12-23 11:00:00,1.16514,1.16527,1.16483,1.16489,534199997.0
2005-12-23 11:05:00,1.16488,1.16498,1.16482,1.16498,270299996.0
2005-12-23 11:10:00,1.165,1.16515,1.16485,1.16502,412599998.0
2005-12-23 11:15:00,1.16503,1.16515,1.16495,1.16495,405800004.0
2005-12-23 11:20:00,1.165,1.16513,1.16492,1.1651,244099999.0
2005-12-23 11:25:00,1.16515,1.16515,1.16472,1.16472,585100002.0
2005-12-23 11:30:00,1.16485,1.16498,1.16482,1.16485,518800004.0
2005-12-23 11:35:00,1.1649,1.16495,1.16482,1.16492,509000003.0
2005-12-23 11:40:00,1.1649,1.16498,1.1647,1.16487,569300005.0
2005-12-23 11:45:00,1.165,1.16505,1.16472,1.1648,381499995.0
2005-12-23 11:50:00,1.1648,1.16485,1.16465,1.16468,669100001.0
2005-12-23 11:55:00,1.16475,1.16475,1.16437,1.16449,604800000.0
2005-12-23 12:00:00,1.16455,1.16456,1.16343,1.16343,456500003.0
2005-12-23 12:05:00,1.16335,1.16428,1.16335,1.16399,389300004.0
2005-12-23 12:10:00,1.16415,1.16473,1.16415,1.16466,394599997.0
2005-12-23 12:15:00,1.16462,1.16478,1.16437,1.16449,420500007.0
2005-12-23 12:20:00,1.16448,1.16492,1.16446,1.16482,439500000.0
2005-12-23 12:25:00,1.16484,1.16505,1.16471,1.16498,561100001.0
2005-12-23 12:30:00,1.16503,1.16508,1.1649,1.16495,394399999.0
2005-12-23 12:35:00,1.16503,1.16515,1.1648,1.1651,430800004.0
2005-12-23 12:40:00,1.16515,1.16542,1.16502,1.16525,522400001.0
2005-12-23 12:45:00,1.16523,1.16547,1.16508,1.16508,287100004.0
2005-12-23 12:50:00,1.16521,1.16538,1.16493,1.16507,234600000.0
2005-12-23 12:55:00,1.16505,1.16529,1.16505,1.16528,286899999.0
2005-12-23 13:00:00,1.16517,1.16537,1.16485,1.16515,505100001.0
2005-12-23 13:05:00,1.16515,1.16578,1.16515,1.16567,357399999.0
2005-12-23 13:10:00,1.16558,1.16558,1.16527,1.16538,166700003.0
2005-12-23 13:15:00,1.16552,1.16708,1.16458,1.16706,395299996.0
2005-12-23 13:20:00,1.16687,1.16688,1.16612,1.16615,262600003.0
2005-12-23 13:25:00,1.16607,1.16649,1.16589,1.16617,346600002.0
2005-12-23 13:30:00,1.16616,1.16616,1.16582,1.1659,423700002.0
2005-12-23 13:35:00,1.1659,1.16599,1.16582,1.16593,433300003.0
2005-12-23 13:40:00,1.16593,1.16605,1.16582,1.16582,379700000.0
2005-12-23 13:45:00,1.16585,1.166,1.16585,1.16595,314400000.0
2005-12-23 13:50:00,1.16602,1.16609,1.16581,1.16596,342499996.0
2005-12-23 13:55:00,1.16595,1.16647,1.16595,1.16647,439799999.0
2005-12-23 14:00:00,1.1666,1.1669,1.16606,1.1662,328599998.0
2005-12-23 14:05:00,1.16615,1.16625,1.16602,1.16602,156599999.0
2005-12-23 14:10:00,1.16607,1.16615,1.16599,1.16607,551700008.0
2005-12-23 14:15:00,1.16605,1.16615,1.16602,1.16613,267700003.0
2005-12-23 14:20:00,1.1661,1.16615,1.1656,1.16571,391000001.0
2005-12-23 14:25:00,1.16569,1.16602,1.16569,1.16593,390400000.0
2005-12-23 14:30:00,1.166,1.16665,1.16598,1.16639,286399999.0
2005-12-23 14:35:00,1.16639,1.16655,1.1663,1.1665,319100002.0
2005-12-23 14:40:00,1.16648,1.1666,1.16645,1.16657,208900004.0
2005-12-23 14:45:00,1.16669,1.16692,1.16638,1.16646,429700001.0
2005-12-23 14:50:00,1.16662,1.16673,1.16642,1.16659,365700002.0
2005-12-23 14:55:00,1.16663,1.16663,1.16609,1.16631,384400004.0
2005-12-23 15:00:00,1.16632,1.16681,1.16627,1.16662,262099999.0
2005-12-23 15:05:00,1.16669,1.16688,1.16663,1.16673,465799997.0
2005-12-23 15:10:00,1.16673,1.16679,1.1665,1.16663,515700000.0
2005-12-23 15:15:00,1.16684,1.16745,1.16684,1.16734,405400003.0
2005-12-23 15:20:00,1.16737,1.16838,1.16737,1.16838,536700003.0
2005-12-23 15:25:00,1.16853,1.1687,1.16834,1.16839,527500002.0
2005-12-23 15:30:00,1.16832,1.16882,1.16783,1.16868,459299999.0
2005-12-23 15:35:00,1.16873,1.16879,1.16825,1.16825,395800007.0
2005-12-23 15:40:00,1.16815,1.16829,1.16809,1.16817,523400000.0
2005-12-23 15:45:00,1.16813,1.16852,1.16778,1.16787,481399996.0
2005-12-23 15:50:00,1.16791,1.16805,1.16785,1.16801,578000005.0
2005-12-23 15:55:00,1.16793,1.16892,1.16791,1.16892,295300000.0
2005-12-23 16:00:00,1.16925,1.16925,1.16857,1.16877,426799997.0
2005-12-23 16:05:00,1.16862,1.16894,1.16837,1.1686,608299999.0
2005-12-23 16:10:00,1.16861,1.16897,1.16846,1.16883,379099997.0
2005-12-23 16:15:00,1.16886,1.16969,1.16876,1.16963,395299999.0
2005-12-23 16:20:00,1.16951,1.16955,1.16847,1.16853,585700003.0
2005-12-23 16:25:00,1.16867,1.16878,1.1676,1.16776,480100003.0
2005-12-23 16:30:00,1.16766,1.16786,1.16739,1.1675,344400000.0
2005-12-23 16:35:00,1.16761,1.16805,1.16761,1.16802,510700004.0
2005-12-23 16:40:00,1.16812,1.16842,1.16772,1.16788,376300003.0
2005-12-23 16:45:00,1.16793,1.16808,1.16774,1.16805,521299999.0
2005-12-23 16:50:00,1.168,1.16845,1.16787,1.16833,385000000.0
2005-12-23 16:55:00,1.16823,1.16871,1.16802,1.16832,444700000.0
2005-12-23 17:00:00,1.16838,1.1686,1.16823,1.16847,660300001.0
2005-12-23 17:05:00,1.16858,1.169,1.16858,1.16867,576500002.0
2005-12-23 17:10:00,1.16865,1.16872,1.1685,1.16866,335499997.0
2005-12-23 17:15:00,1.16854,1.16866,1.16832,1.16844,345600003.0
2005-12-23 17:20:00,1.16845,1.16845,1.16793,1.16793,503300006.0
2005-12-23 17:25:00,1.16793,1.16811,1.16767,1.16776,357400002.0
2005-12-23 17:30:00,1.16787,1.16799,1.16725,1.16725,302800000.0
2005-12-23 17:35:00,1.16727,1.16754,1.16702,1.16703,460899995.0
2005-12-23 17:40:00,1.16703,1.1674,1.16703,1.16725,392200001.0
2005-12-23 17:45:00,1.16724,1.16759,1.16724,1.16732,339499998.0
2005-12-23 17:50:00,1.16742,1.16751,1.16701,1.16713,250900001.0
2005-12-23 17:55:00,1.16712,1.16738,1.1667,1.16673,479100003.0
2005-12-23 18:00:00,1.16651,1.16714,1.16631,1.16713,2915599993.0
2005-12-23 18:05:00,1.16715,1.16738,1.16686,1.16691,4395200019.0
2005-12-23 18:10:00,1.16707,1.16742,1.16694,1.1671,2688400003.0
2005-12-23 18:15:00,1.16705,1.16715,1.16687,1.16693,2815800016.0
2005-12-23 18:20:00,1.16693,1.16696,1.16631,1.16658,2066999996.0
2005-12-23 18:25:00,1.16654,1.16665,1.16632,1.16641,2699900010.0
2005-12-23 18:30:00,1.16637,1.16639,1.16557,1.16557,2366600007.0
2005-12-23 18:35:00,1.16558,1.16599,1.16553,1.16598,1548099999.0
2005-12-23 18:40:00,1.16598,1.16609,1.16565,1.1657,2216000003.0
2005-12-23 18:45:00,1.16579,1.16602,1.16514,1.16518,1171000009.0
2005-12-23 18:50:00,1.16516,1.16516,1.16478,1.16512,999800004.0
2005-12-23 18:55:00,1.16515,1.16535,1.16465,1.16504,1710300000.0
2005-12-23 19:00:00,1.16502,1.16502,1.16398,1.16442,1476099997.0
2005-12-23 19:05:00,1.16444,1.1649,1.16438,1.1648,1865589995.0
2005-12-23 19:10:00,1.16492,1.16579,1.16489,1.16555,1170800001.0
2005-12-23 19:15:00,1.1655,1.16585,1.16526,1.16568,1665100000.0
2005-12-23 19:20:00,1.16571,1.16583,1.16546,1.1658,630600001.0
2005-12-23 19:25:00,1.16582,1.16592,1.16556,1.16575,812799995.0
2005-12-23 19:30:00,1.16583,1.16583,1.16538,1.1657,623800004.0
2005-12-23 19:35:00,1.1657,1.16607,1.16562,1.16605,1196299998.0
2005-12-23 19:40:00,1.16605,1.16625,1.16597,1.16597,894199996.0
2005-12-23 19:45:00,1.16592,1.1665,1.16578,1.16631,295100000.0
2005-12-23 19:50:00,1.16626,1.16635,1.16563,1.16563,530299997.0
2005-12-23 19:55:00,1.16559,1.16588,1.16507,1.16583,799490005.0
2005-12-23 20:00:00,1.16588,1.16615,1.16584,1.16615,1011089991.0
2005-12-23 20:05:00,1.1662,1.16634,1.16589,1.1662,1015300006.0
2005-12-23 20:10:00,1.16615,1.16615,1.1646,1.1646,1260300010.0
2005-12-23 20:15:00,1.16458,1.16505,1.16457,1.16473,1744600005.0
2005-12-23 20:20:00,1.16473,1.16488,1.16463,1.16483,1889700007.0
2005-12-23 20:25:00,1.16486,1.16588,1.16467,1.16583,1835800014.0
2005-12-23 20:30:00,1.16581,1.16594,1.16577,1.16593,1442500001.0
2005-12-23 20:35:00,1.16595,1.16603,1.16575,1.16603,1306000002.0
2005-12-23 20:40:00,1.16601,1.16622,1.16582,1.16603,1751900002.0
2005-12-23 20:45:00,1.16601,1.16601,1.16577,1.16595,1233700002.0
2005-12-23 20:50:00,1.16586,1.16616,1.16575,1.16585,1081800006.0
2005-12-23 20:55:00,1.16592,1.16607,1.16582,1.16605,1730200007.0
2005-12-23 21:00:00,1.16605,1.16615,1.16592,1.16615,2837500006.0
2005-12-23 21:05:00,1.16615,1.16617,1.16597,1.16605,1651100001.0
2005-12-23 21:10:00,1.16605,1.16605,1.16583,1.16595,1754500011.0
2005-12-23 21:15:00,1.16594,1.16605,1.1658,1.16595,533600002.0
2005-12-23 21:20:00,1.16595,1.16595,1.1657,1.1657,169199999.0
2005-12-23 21:25:00,1.1658,1.16583,1.16567,1.16575,756299999.0
2005-12-23 21:30:00,1.16582,1.1661,1.16576,1.16602,629599999.0
2005-12-23 21:35:00,1.166,1.16616,1.16595,1.166,707600003.0
2005-12-23 21:40:00,1.16604,1.16622,1.16602,1.16603,576600000.0
2005-12-23 21:45:00,1.166,1.16619,1.16585,1.16615,941799999.0
2005-12-23 21:50:00,1.16613,1.16613,1.16561,1.16575,848700000.0
2005-12-23 21:55:00,1.1658,1.1658,1.1654,1.1655,414999997.0
2005-12-23 22:00:00,1.16553,1.16585,1.16551,1.1658,1006999997.0
2005-12-23 22:05:00,1.1658,1.16585,1.16554,1.16575,503699995.0
2005-12-23 22:10:00,1.16575,1.16575,1.16567,1.16572,401600003.0
2005-12-23 22:15:00,1.16578,1.16578,1.16565,1.1657,432500004.0
2005-12-23 22:20:00,1.1657,1.1661,1.16565,1.16607,641199998.0
2005-12-23 22:25:00,1.16602,1.16602,1.1656,1.16575,667700002.0
2005-12-23 22:30:00,1.16575,1.1658,1.16554,1.16568,744190001.0
2005-12-23 22:35:00,1.16572,1.16584,1.16541,1.16582,493100004.0
2005-12-23 22:40:00,1.16589,1.16592,1.16566,1.16575,729100001.0
2005-12-23 22:45:00,1.16564,1.16564,1.16545,1.16545,223100000.0
2005-12-23 22:50:00,1.16553,1.16581,1.1654,1.16557,339400002.0
2005-12-23 22:55:00,1.16565,1.16587,1.16561,1.16575,604899999.0
2005-12-23 23:00:00,1.16566,1.16587,1.16553,1.16553,315500001.0
2005-12-23 23:05:00,1.1655,1.1655,1.16483,1.16505,605799998.0
2005-12-23 23:10:00,1.16502,1.16516,1.16475,1.16516,373499999.0
2005-12-23 23:15:00,1.16523,1.16556,1.16501,1.16555,541000010.0
2005-12-23 23:20:00,1.16555,1.16568,1.1655,1.1656,322900000.0
2005-12-23 23:25:00,1.16568,1.16568,1.16552,1.16563,521200007.0
2005-12-23 23:30:00,1.1656,1.16565,1.16555,1.16565,340299996.0
2005-12-23 23:35:00,1.1655,1.16565,1.1655,1.1656,351400002.0
2005-12-23 23:40:00,1.16558,1.16565,1.16552,1.16558,411900004.0
2005-12-23 23:45:00,1.16568,1.16568,1.16552,1.16555,331700003.0
2005-12-23 23:50:00,1.16565,1.16565,1.16552,1.1656,317000001.0
2005-12-23 23:55:00,1.16555,1.16568,1.16552,1.16558,212600001.0
2005-12-26 00:00:00,1.1666,1.1669,1.1661,1.1669,438899997.0
2005-12-26 00:05:00,1.167,1.1675,1.1668,1.1673,438899997.0
2005-12-26 00:10:00,1.1674,1.1684,1.1674,1.1679,585199996.0
2005-12-26 00:15:00,1.168,1.168,1.1679,1.1679,146299999.0
2005-12-26 00:35:00,1.168,1.168,1.168,1.168,146299999.0
2005-12-26 00:40:00,1.1678,1.1678,1.1678,1.1678,146299999.0
2005-12-26 00:50:00,1.1679,1.1679,1.1677,1.1677,292599998.0
2005-12-26 00:55:00,1.168,1.1682,1.168,1.1681,292599998.0
2005-12-26 01:00:00,1.168,1.1681,1.1679,1.1681,292599998.0
2005-12-26 01:05:00,1.1682,1.1683,1.168,1.1682,585199996.0
2005-12-26 01:10:00,1.1683,1.1684,1.168,1.168,438899997.0
2005-12-26 01:15:00,1.1681,1.1682,1.168,1.1682,438899997.0
2005-12-26 01:25:00,1.1683,1.1683,1.168,1.1682,438899997.0
2005-12-26 01:30:00,1.1683,1.1684,1.1681,1.1683,731499995.0
2005-12-26 01:35:00,1.1682,1.1682,1.168,1.1681,585199996.0
2005-12-26 01:40:00,1.1682,1.1683,1.168,1.1682,585199996.0
2005-12-26 01:45:00,1.1683,1.1684,1.1679,1.1682,585199996.0
2005-12-26 01:50:00,1.1683,1.1685,1.1677,1.1678,731499995.0
2005-12-26 01:55:00,1.1679,1.1683,1.1677,1.1678,731499995.0
2005-12-26 02:00:00,1.16808,1.16833,1.1676,1.16782,486299998.0
2005-12-26 02:05:00,1.16796,1.16867,1.16785,1.16794,577799996.0
2005-12-26 02:10:00,1.16795,1.16819,1.16781,1.16785,557100003.0
2005-12-26 02:15:00,1.16807,1.16833,1.16769,1.16809,705400000.0
2005-12-26 02:20:00,1.16796,1.16831,1.16796,1.1681,475700001.0
2005-12-26 02:25:00,1.1682,1.16855,1.16791,1.16801,539700001.0
2005-12-26 02:30:00,1.16809,1.16854,1.1679,1.16798,625400002.0
2005-12-26 02:35:00,1.16797,1.16833,1.16776,1.16792,458900007.0
2005-12-26 02:40:00,1.16789,1.16843,1.16755,1.16822,689000002.0
2005-12-26 02:45:00,1.16832,1.16839,1.16789,1.16802,660800003.0
2005-12-26 02:50:00,1.16808,1.16865,1.16769,1.16781,650599997.0
2005-12-26 02:55:00,1.1679,1.16834,1.16757,1.1677,419800004.0
2005-12-26 03:00:00,1.16785,1.16788,1.1671,1.16715,587000005.0
2005-12-26 03:05:00,1.16731,1.16774,1.16731,1.16751,403900000.0
2005-12-26 03:10:00,1.16767,1.1677,1.16654,1.1672,314399999.0
2005-12-26 03:15:00,1.16732,1.16732,1.16662,1.16686,582700001.0
2005-12-26 03:20:00,1.16685,1.1674,1.16667,1.16667,391499996.0
2005-12-26 03:25:00,1.16664,1.16748,1.16663,1.1672,637500000.0
2005-12-26 03:30:00,1.16722,1.16751,1.16693,1.16708,560499996.0
2005-12-26 03:35:00,1.167,1.16727,1.16671,1.16686,500200003.0
2005-12-26 03:40:00,1.1668,1.16744,1.1668,1.16705,599899998.0
2005-12-26 03:45:00,1.167,1.16719,1.167,1.16712,503500003.0
2005-12-26 03:50:00,1.16704,1.1672,1.167,1.16711,491300005.0
2005-12-26 03:55:00,1.16712,1.16717,1.16666,1.16708,513800002.0
2005-12-26 04:00:00,1.16735,1.16744,1.16658,1.16728,562600006.0
2005-12-26 04:05:00,1.16718,1.16727,1.16694,1.16695,433689999.0
2005-12-26 04:10:00,1.16671,1.16734,1.16649,1.16692,682100001.0
2005-12-26 04:15:00,1.16684,1.16718,1.16678,1.16678,488899995.0
2005-12-26 04:20:00,1.16698,1.16707,1.16678,1.16679,486100005.0
2005-12-26 04:25:00,1.16687,1.16703,1.16672,1.16675,424499993.0
2005-12-26 04:30:00,1.16685,1.1671,1.16664,1.16692,506600005.0
2005-12-26 04:35:00,1.16687,1.16718,1.16686,1.16708,575300007.0
2005-12-26 04:40:00,1.16706,1.1673,1.16693,1.16723,409200003.0
2005-12-26 04:45:00,1.16714,1.16728,1.1668,1.16685,511900000.0
2005-12-26 04:50:00,1.16673,1.1669,1.16668,1.16678,384500000.0
2005-12-26 04:55:00,1.16673,1.16688,1.16668,1.16672,397500004.0
2005-12-26 05:00:00,1.16682,1.16689,1.16671,1.16674,420700000.0
2005-12-26 05:05:00,1.16678,1.16713,1.16671,1.16691,541500006.0
2005-12-26 05:10:00,1.16693,1.16716,1.16689,1.16716,263599998.0
2005-12-26 05:15:00,1.16703,1.16724,1.16696,1.167,560200004.0
2005-12-26 05:20:00,1.16723,1.16723,1.1669,1.16696,381700006.0
2005-12-26 05:25:00,1.16695,1.16704,1.16683,1.16691,419000000.0
2005-12-26 05:30:00,1.1668,1.167,1.16678,1.16695,561200003.0
2005-12-26 05:35:00,1.16686,1.16713,1.16668,1.16701,494700002.0
2005-12-26 05:40:00,1.16696,1.16706,1.16676,1.16683,608900001.0
2005-12-26 05:45:00,1.16683,1.16705,1.16633,1.16648,533499997.0
2005-12-26 05:50:00,1.16654,1.16701,1.16654,1.1669,427699998.0
2005-12-26 05:55:00,1.16687,1.16695,1.1667,1.16679,435600000.0
2005-12-26 06:00:00,1.16685,1.16719,1.16637,1.16664,548799998.0
2005-12-26 06:05:00,1.16674,1.16713,1.16644,1.16684,382700004.0
2005-12-26 06:10:00,1.16688,1.16716,1.16622,1.16667,619899999.0
2005-12-26 06:15:00,1.16687,1.16733,1.16614,1.16626,438900001.0
2005-12-26 06:20:00,1.16619,1.1672,1.16614,1.1668,507400004.0
2005-12-26 06:25:00,1.16698,1.16739,1.16651,1.16667,590999998.0
2005-12-26 06:30:00,1.16661,1.16713,1.16653,1.167,537799999.0
2005-12-26 06:35:00,1.16708,1.16718,1.16696,1.16708,388800006.0
2005-12-26 06:40:00,1.16721,1.16721,1.16697,1.16712,378600000.0
2005-12-26 06:45:00,1.16716,1.1672,1.16697,1.1672,407399999.0
2005-12-26 06:50:00,1.16716,1.16716,1.16648,1.16678,561600003.0
2005-12-26 06:55:00,1.16687,1.16716,1.1667,1.16693,579200000.0
2005-12-26 07:00:00,1.16703,1.16706,1.16659,1.1667,606400002.0
2005-12-26 07:05:00,1.1666,1.1668,1.16657,1.16665,510199996.0
2005-12-26 07:10:00,1.16673,1.16681,1.16659,1.16669,378199999.0
2005-12-26 07:15:00,1.16665,1.16678,1.1666,1.16668,277299999.0
2005-12-26 07:20:00,1.1667,1.16683,1.16633,1.1667,492700003.0
2005-12-26 07:25:00,1.16679,1.16679,1.16615,1.1664,532899999.0
2005-12-26 07:30:00,1.1667,1.16729,1.16642,1.16729,465700007.0
2005-12-26 07:35:00,1.1671,1.1671,1.16671,1.16682,550200003.0
2005-12-26 07:40:00,1.16692,1.16729,1.16647,1.16698,536500001.0
2005-12-26 07:45:00,1.16675,1.16773,1.1666,1.16742,451199994.0
2005-12-26 07:50:00,1.16716,1.16743,1.16654,1.16693,669400002.0
2005-12-26 07:55:00,1.16705,1.16746,1.1665,1.16721,463799998.0
2005-12-26 08:00:00,1.16696,1.1673,1.16675,1.16714,440400001.0
2005-12-26 08:05:00,1.16721,1.16728,1.16659,1.16669,546399998.0
2005-12-26 08:10:00,1.16698,1.16719,1.16693,1.16712,567900006.0
2005-12-26 08:15:00,1.16708,1.16718,1.16668,1.16696,571500001.0
2005-12-26 08:20:00,1.16691,1.16693,1.16671,1.16677,678300003.0
2005-12-26 08:25:00,1.16678,1.16687,1.16638,1.16641,370199996.0
2005-12-26 08:30:00,1.16651,1.16716,1.16641,1.16698,451800005.0
2005-12-26 08:35:00,1.16706,1.16729,1.16673,1.16684,446400001.0
2005-12-26 08:40:00,1.16685,1.16688,1.16668,1.16688,356200004.0
2005-12-26 08:45:00,1.16687,1.16732,1.16673,1.16717,622800011.0
2005-12-26 08:50:00,1.16713,1.16727,1.16665,1.16711,548599996.0
2005-12-26 08:55:00,1.16708,1.16713,1.16681,1.16706,541000005.0
2005-12-26 09:00:00,1.16688,1.16736,1.16686,1.16713,525000004.0
2005-12-26 09:05:00,1.16715,1.16725,1.16685,1.16725,453100006.0
2005-12-26 09:10:00,1.16707,1.16707,1.1656,1.16676,376499998.0
2005-12-26 09:15:00,1.16682,1.16689,1.16648,1.1666,484299999.0
2005-12-26 09:20:00,1.16673,1.16678,1.16658,1.16658,401900002.0
2005-12-26 09:25:00,1.16662,1.1668,1.16628,1.16645,693099999.0
2005-12-26 09:30:00,1.16637,1.16654,1.16575,1.16575,469799999.0
2005-12-26 09:35:00,1.1659,1.16671,1.1659,1.16651,438799997.0
2005-12-26 09:40:00,1.16644,1.1671,1.16631,1.16643,428200001.0
2005-12-26 09:45:00,1.16638,1.16646,1.16601,1.16615,437900004.0
2005-12-26 09:50:00,1.16602,1.16617,1.16593,1.1661,423500003.0
2005-12-26 09:55:00,1.16618,1.16619,1.16599,1.16614,551500001.0
2005-12-26 10:00:00,1.16627,1.16772,1.16568,1.16757,751600000.0
2005-12-26 10:05:00,1.16772,1.16799,1.16742,1.16767,453100000.0
2005-12-26 10:10:00,1.16765,1.16781,1.16603,1.16614,478500002.0
2005-12-26 10:15:00,1.16625,1.16801,1.16615,1.16633,621799997.0
2005-12-26 10:20:00,1.16645,1.16784,1.16607,1.16607,531900000.0
2005-12-26 10:25:00,1.16598,1.16761,1.16592,1.16751,603900003.0
2005-12-26 10:30:00,1.1673,1.16759,1.16529,1.16529,565890004.0
2005-12-26 10:35:00,1.16527,1.16579,1.16512,1.16537,632299996.0
2005-12-26 10:40:00,1.1654,1.16586,1.16515,1.1654,526600001.0
2005-12-26 10:45:00,1.16574,1.16769,1.16574,1.16747,506400002.0
2005-12-26 10:50:00,1.16714,1.16714,1.16537,1.16567,690200002.0
2005-12-26 10:55:00,1.1656,1.16615,1.1656,1.16615,525099997.0
2005-12-26 11:00:00,1.16608,1.16608,1.16546,1.16564,545600004.0
2005-12-26 11:05:00,1.16582,1.16626,1.16572,1.16621,298099995.0
2005-12-26 11:10:00,1.16622,1.16627,1.16575,1.16575,525300001.0
2005-12-26 11:15:00,1.1657,1.16653,1.16553,1.16562,484900001.0
2005-12-26 11:20:00,1.16571,1.1659,1.16566,1.16579,435199995.0
2005-12-26 11:25:00,1.16592,1.166,1.16537,1.16537,637900002.0
2005-12-26 11:30:00,1.16555,1.16614,1.16555,1.16562,554200004.0
2005-12-26 11:35:00,1.16551,1.16559,1.16538,1.16545,456899999.0
2005-12-26 11:40:00,1.16545,1.16594,1.16545,1.16581,476300001.0
2005-12-26 11:45:00,1.1659,1.1659,1.16569,1.16581,421999996.0
2005-12-26 11:50:00,1.16572,1.16658,1.16567,1.16646,621700003.0
2005-12-26 11:55:00,1.16675,1.1671,1.1662,1.1671,747199998.0
2005-12-26 12:00:00,1.16643,1.16681,1.16532,1.16542,648500005.0
2005-12-26 12:05:00,1.1655,1.16617,1.1655,1.16604,487399998.0
2005-12-26 12:10:00,1.16608,1.16646,1.16606,1.16627,780100004.0
2005-12-26 12:15:00,1.16621,1.16651,1.16619,1.1664,510490002.0
2005-12-26 12:20:00,1.16635,1.16651,1.16628,1.16641,610600000.0
2005-12-26 12:25:00,1.16644,1.16651,1.16625,1.16631,396100002.0
2005-12-26 12:30:00,1.1664,1.1665,1.1655,1.16586,388600001.0
2005-12-26 12:35:00,1.16601,1.16621,1.16591,1.16616,425199998.0
2005-12-26 12:40:00,1.16615,1.1662,1.16592,1.16618,539500000.0
2005-12-26 12:45:00,1.16625,1.16654,1.16556,1.16625,280999998.0
2005-12-26 12:50:00,1.16623,1.16641,1.16617,1.16636,470700005.0
2005-12-26 12:55:00,1.16622,1.16637,1.16552,1.16573,473800002.0
2005-12-26 13:00:00,1.16567,1.16637,1.16562,1.16591,457299999.0
2005-12-26 13:05:00,1.16602,1.16608,1.16581,1.16584,468500001.0
2005-12-26 13:10:00,1.16585,1.16602,1.16581,1.16585,377700000.0
2005-12-26 13:15:00,1.16595,1.16617,1.16592,1.16603,387299999.0
2005-12-26 13:20:00,1.16599,1.1662,1.16599,1.1662,440299998.0
2005-12-26 13:25:00,1.16615,1.16616,1.166,1.16604,391400002.0
2005-12-26 13:30:00,1.16602,1.16621,1.16586,1.16591,430900000.0
2005-12-26 13:35:00,1.16583,1.16602,1.16578,1.16585,553900002.0
2005-12-26 13:40:00,1.16586,1.16602,1.16575,1.16581,575399996.0
2005-12-26 13:45:00,1.16586,1.166,1.16579,1.16579,466300004.0
2005-12-26 13:50:00,1.16585,1.16597,1.16579,1.16588,559099998.0
2005-12-26 13:55:00,1.16587,1.16623,1.16582,1.16592,648000003.0
2005-12-26 14:00:00,1.16594,1.16649,1.16563,1.16623,597799999.0
2005-12-26 14:05:00,1.16623,1.16667,1.16621,1.16655,639799999.0
2005-12-26 14:10:00,1.16664,1.16669,1.16651,1.1666,472700003.0
2005-12-26 14:15:00,1.16657,1.16668,1.16567,1.16581,499300000.0
2005-12-26 14:20:00,1.16573,1.16588,1.16566,1.16575,569799997.0
2005-12-26 14:25:00,1.16573,1.1659,1.16568,1.16578,479000001.0
2005-12-26 14:30:00,1.16578,1.16608,1.1657,1.16608,351800003.0
2005-12-26 14:35:00,1.16617,1.16632,1.16608,1.16616,629899996.0
2005-12-26 14:40:00,1.16626,1.16632,1.16609,1.16614,339600004.0
2005-12-26 14:45:00,1.16613,1.16655,1.16613,1.16637,691099995.0
2005-12-26 14:50:00,1.16643,1.16648,1.16627,1.16646,419800001.0
2005-12-26 14:55:00,1.16652,1.16652,1.1663,1.16642,688000005.0
2005-12-26 15:00:00,1.16639,1.1665,1.16605,1.1661,500499997.0
2005-12-26 15:05:00,1.16612,1.16616,1.166,1.16607,477699992.0
2005-12-26 15:10:00,1.16613,1.16619,1.16604,1.16604,523100003.0
2005-12-26 15:15:00,1.16616,1.16617,1.16596,1.16602,480800000.0
2005-12-26 15:20:00,1.16603,1.16619,1.16598,1.16618,330200003.0
2005-12-26 15:25:00,1.16615,1.1662,1.16602,1.16607,372999998.0
2005-12-26 15:30:00,1.16598,1.16652,1.16598,1.16602,508199999.0
2005-12-26 15:35:00,1.16598,1.16655,1.16596,1.16652,408899999.0
2005-12-26 15:40:00,1.1664,1.1665,1.16607,1.1661,323100004.0
2005-12-26 15:45:00,1.16598,1.16664,1.16596,1.16657,486900006.0
2005-12-26 15:50:00,1.16644,1.16675,1.16629,1.16667,455799995.0
2005-12-26 15:55:00,1.16662,1.16664,1.16606,1.16658,746500004.0
2005-12-26 16:00:00,1.16645,1.16682,1.16578,1.1665,538699997.0
2005-12-26 16:05:00,1.16684,1.1669,1.16546,1.16546,448600004.0
2005-12-26 16:10:00,1.16594,1.16657,1.16554,1.16644,619200004.0
2005-12-26 16:15:00,1.16615,1.16641,1.16539,1.16613,658400007.0
2005-12-26 16:20:00,1.16617,1.16625,1.16567,1.16625,488499998.0
2005-12-26 16:25:00,1.16613,1.16621,1.16518,1.16541,422300000.0
2005-12-26 16:30:00,1.16548,1.16638,1.16528,1.1662,501600003.0
2005-12-26 16:35:00,1.16635,1.16666,1.16587,1.16644,601000000.0
2005-12-26 16:40:00,1.16626,1.16651,1.16579,1.16622,543499995.0
2005-12-26 16:45:00,1.16635,1.1664,1.16574,1.16585,557000002.0
2005-12-26 16:50:00,1.1659,1.1663,1.16576,1.1659,580300003.0
2005-12-26 16:55:00,1.1658,1.16603,1.16556,1.16578,365500000.0
2005-12-26 17:00:00,1.16575,1.16625,1.16558,1.16568,542999995.0
2005-12-26 17:05:00,1.16569,1.1664,1.16569,1.16603,583600007.0
2005-12-26 17:10:00,1.166,1.16635,1.16597,1.16615,477500000.0
2005-12-26 17:15:00,1.16599,1.1664,1.1657,1.16622,713099999.0
2005-12-26 17:20:00,1.16608,1.16643,1.16568,1.16603,527199999.0
2005-12-26 17:25:00,1.16597,1.1664,1.16581,1.16598,489199997.0
2005-12-26 17:30:00,1.166,1.16638,1.16591,1.16616,398200004.0
2005-12-26 17:35:00,1.16612,1.1664,1.16567,1.16599,580100001.0
2005-12-26 17:40:00,1.16573,1.16648,1.16557,1.16647,392100002.0
2005-12-26 17:45:00,1.16628,1.16646,1.16587,1.16595,534000002.0
2005-12-26 17:50:00,1.166,1.16616,1.16575,1.1661,397799997.0
2005-12-26 17:55:00,1.16608,1.1662,1.1658,1.16618,615100009.0
2005-12-26 18:00:00,1.16609,1.16654,1.16572,1.16616,2908399985.0
2005-12-26 18:05:00,1.16622,1.16667,1.16594,1.16641,4214300017.0
2005-12-26 18:10:00,1.16655,1.16731,1.16645,1.16707,2588100009.0
2005-12-26 18:15:00,1.167,1.1676,1.16493,1.16736,2816900002.0
2005-12-26 18:20:00,1.16736,1.16744,1.16476,1.16496,2170000011.0
2005-12-26 18:25:00,1.16481,1.16633,1.16282,1.16627,2630400014.0
2005-12-26 18:30:00,1.16625,1.16642,1.16558,1.16569,2725000006.0
2005-12-26 18:35:00,1.16581,1.16647,1.16581,1.1664,1481399996.0
2005-12-26 18:40:00,1.16634,1.16654,1.16581,1.16628,2256600000.0
2005-12-26 18:45:00,1.16638,1.16685,1.166,1.16666,1157100006.0
2005-12-26 18:50:00,1.16654,1.16681,1.16608,1.16634,1306700014.0
2005-12-26 18:55:00,1.16633,1.16672,1.16579,1.1666,1673300000.0
2005-12-26 19:00:00,1.16672,1.16693,1.16552,1.16589,1292399999.0
2005-12-26 19:05:00,1.16593,1.16643,1.16569,1.16596,1791600003.0
2005-12-26 19:10:00,1.16602,1.16611,1.16583,1.16611,1272999998.0
2005-12-26 19:15:00,1.166,1.16653,1.16592,1.1663,1760600002.0
2005-12-26 19:20:00,1.16626,1.16652,1.16595,1.16652,702199999.0
2005-12-26 19:25:00,1.16652,1.16654,1.16596,1.1662,803200002.0
2005-12-26 19:30:00,1.16628,1.16652,1.16606,1.16618,658290000.0
2005-12-26 19:35:00,1.16627,1.16667,1.16598,1.16665,1114199999.0
2005-12-26 19:40:00,1.16668,1.16691,1.16576,1.16576,1018699999.0
2005-12-26 19:45:00,1.16588,1.1664,1.16586,1.16602,539200000.0
2005-12-26 19:50:00,1.16596,1.16639,1.16591,1.16606,447600002.0
2005-12-26 19:55:00,1.16607,1.16653,1.16585,1.16651,774200002.0
2005-12-26 20:00:00,1.16642,1.16651,1.16568,1.16573,1171299997.0
2005-12-26 20:05:00,1.16613,1.16637,1.16598,1.16616,1036600004.0
2005-12-26 20:10:00,1.16633,1.16648,1.16542,1.16619,1128400005.0
2005-12-26 20:15:00,1.16626,1.16635,1.16612,1.16618,1775500012.0
2005-12-26 20:20:00,1.16615,1.16635,1.16606,1.16615,2028400007.0
2005-12-26 20:25:00,1.16627,1.16659,1.16602,1.16625,1589500005.0
2005-12-26 20:30:00,1.16624,1.16689,1.16608,1.16684,1370899991.0
2005-12-26 20:35:00,1.16704,1.16715,1.16636,1.16638,1525599998.0
2005-12-26 20:40:00,1.16649,1.16732,1.16648,1.16726,1748600006.0
2005-12-26 20:45:00,1.16725,1.16741,1.16723,1.16735,1147300006.0
2005-12-26 20:50:00,1.1673,1.16743,1.1672,1.16725,1317799998.0
2005-12-26 20:55:00,1.16732,1.1674,1.1672,1.16727,1669000012.0
2005-12-26 21:00:00,1.16731,1.16744,1.16716,1.16735,3127389993.0
2005-12-26 21:05:00,1.16728,1.16743,1.16715,1.16727,1616500000.0
2005-12-26 21:10:00,1.16729,1.16739,1.16717,1.16729,1720699995.0
2005-12-26 21:15:00,1.16722,1.16735,1.16713,1.16722,665099998.0
2005-12-26 21:20:00,1.16727,1.16738,1.16666,1.16666,207299998.0
2005-12-26 21:25:00,1.16658,1.16684,1.16591,1.16651,692500008.0
2005-12-26 21:30:00,1.16656,1.16667,1.16615,1.16654,601699999.0
2005-12-26 21:35:00,1.1666,1.16682,1.16632,1.16635,753800003.0
2005-12-26 21:40:00,1.16629,1.16675,1.16621,1.1664,692700000.0
2005-12-26 21:45:00,1.16642,1.16645,1.16612,1.16612,711500007.0
2005-12-26 21:50:00,1.1661,1.16677,1.1661,1.16658,584100004.0
2005-12-26 21:55:00,1.1665,1.1665,1.1662,1.16624,453699998.0
2005-12-26 22:00:00,1.16633,1.16674,1.166,1.16635,998700001.0
2005-12-26 22:05:00,1.16638,1.1673,1.16632,1.16718,696300005.0
2005-12-26 22:10:00,1.1672,1.16811,1.1672,1.16807,573100002.0
2005-12-26 22:15:00,1.16837,1.16921,1.16813,1.16908,650800001.0
2005-12-26 22:20:00,1.16922,1.16946,1.16917,1.16933,581600002.0
2005-12-26 22:25:00,1.1694,1.16942,1.16917,1.16917,903500006.0
2005-12-26 22:30:00,1.16917,1.16935,1.16634,1.16679,751400004.0
2005-12-26 22:35:00,1.16676,1.16676,1.16621,1.16641,507700001.0
2005-12-26 22:40:00,1.16665,1.16665,1.16621,1.16645,726900005.0
2005-12-26 22:45:00,1.16638,1.16647,1.16608,1.16639,541300007.0
2005-12-26 22:50:00,1.16653,1.16705,1.16623,1.16623,567500000.0
2005-12-26 22:55:00,1.16628,1.16744,1.16628,1.16744,720900007.0
2005-12-26 23:00:00,1.16741,1.16776,1.16678,1.16692,398800001.0
2005-12-26 23:05:00,1.16682,1.1672,1.16682,1.16716,553299998.0
2005-12-26 23:10:00,1.16715,1.16803,1.16709,1.16803,619399999.0
2005-12-26 23:15:00,1.16816,1.16873,1.16795,1.16868,440200002.0
2005-12-26 23:20:00,1.16878,1.16965,1.1687,1.16964,634200003.0
2005-12-26 23:25:00,1.1698,1.17099,1.16963,1.17099,576700002.0
2005-12-26 23:30:00,1.17107,1.17186,1.16714,1.16724,441799999.0
2005-12-26 23:35:00,1.16707,1.16834,1.16707,1.16824,521000002.0
2005-12-26 23:40:00,1.16823,1.16933,1.16823,1.16931,699100001.0
2005-12-26 23:45:00,1.1695,1.16993,1.16931,1.16987,593500008.0
2005-12-26 23:50:00,1.17014,1.1704,1.16662,1.16672,506900004.0
2005-12-26 23:55:00,1.16662,1.16687,1.16609,1.16644,377100005.0
2005-12-27 00:00:00,1.16648,1.1665,1.16598,1.16617,355800001.0
2005-12-27 00:05:00,1.16607,1.16618,1.16599,1.16608,368700003.0
2005-12-27 00:10:00,1.16595,1.16622,1.16595,1.16604,463999996.0
2005-12-27 00:15:00,1.16608,1.16688,1.16608,1.16674,548400002.0
2005-12-27 00:20:00,1.16668,1.16679,1.16658,1.16676,399900003.0
2005-12-27 00:25:00,1.16669,1.16678,1.1666,1.16667,586200000.0
2005-12-27 00:30:00,1.16669,1.16679,1.16658,1.16678,334399996.0
2005-12-27 00:35:00,1.1668,1.16698,1.16657,1.16665,424599998.0
2005-12-27 00:40:00,1.16669,1.16676,1.16652,1.1667,574099996.0
2005-12-27 00:45:00,1.16678,1.16678,1.16542,1.16545,450400004.0
2005-12-27 00:50:00,1.16555,1.16555,1.16542,1.16552,548099997.0
2005-12-27 00:55:00,1.1655,1.16555,1.16542,1.1655,458400002.0
2005-12-27 01:00:00,1.1655,1.16611,1.16545,1.16611,324300003.0
2005-12-27 01:05:00,1.16623,1.16625,1.166,1.16609,391800005.0
2005-12-27 01:10:00,1.16622,1.16628,1.16619,1.16625,93999998.0
2005-12-27 01:15:00,1.1663,1.1663,1.166,1.166,243900006.0
2005-12-27 01:20:00,1.16592,1.166,1.1658,1.1659,224099998.0
2005-12-27 01:25:00,1.16601,1.16615,1.16598,1.1661,278700000.0
2005-12-27 01:30:00,1.16602,1.1662,1.16602,1.16615,99200000.0
2005-12-27 01:35:00,1.16621,1.16621,1.16602,1.16615,255399997.0
2005-12-27 01:40:00,1.16592,1.16617,1.16558,1.1661,233600002.0
2005-12-27 01:45:00,1.1661,1.16628,1.16605,1.1662,166899998.0
2005-12-27 01:50:00,1.16613,1.16677,1.16585,1.16648,296800000.0
2005-12-27 01:55:00,1.16646,1.16676,1.16633,1.16676,215599997.0
2005-12-27 02:00:00,1.16678,1.16755,1.16678,1.16747,353500001.0
2005-12-27 02:05:00,1.16755,1.16755,1.16699,1.16699,380600002.0
2005-12-27 02:10:00,1.16698,1.16718,1.16695,1.16716,410200001.0
2005-12-27 02:15:00,1.16725,1.16725,1.1671,1.1672,192700000.0
2005-12-27 02:20:00,1.16715,1.16728,1.1671,1.16715,346299998.0
2005-12-27 02:25:00,1.16715,1.16745,1.16715,1.1674,276000001.0
2005-12-27 02:30:00,1.1674,1.16745,1.16733,1.1674,311300001.0
2005-12-27 02:35:00,1.16745,1.16762,1.16735,1.16762,159800004.0
2005-12-27 02:40:00,1.16752,1.16756,1.16745,1.1675,351900006.0
2005-12-27 02:45:00,1.16745,1.16795,1.16745,1.16784,248200002.0
2005-12-27 02:50:00,1.16778,1.16783,1.16731,1.16731,308899999.0
2005-12-27 02:55:00,1.16721,1.16721,1.16699,1.16705,243999997.0
2005-12-27 03:00:00,1.16713,1.16726,1.16694,1.16694,423689998.0
2005-12-27 03:05:00,1.16696,1.16703,1.16661,1.16662,387199998.0
2005-12-27 03:10:00,1.16668,1.1671,1.16664,1.16702,263299997.0
2005-12-27 03:15:00,1.16703,1.16728,1.16702,1.1671,347999998.0
2005-12-27 03:20:00,1.16715,1.16717,1.16702,1.1671,291300000.0
2005-12-27 03:25:00,1.1671,1.16734,1.16699,1.1673,320499999.0
2005-12-27 03:30:00,1.16738,1.16745,1.1672,1.16735,177100001.0
2005-12-27 03:35:00,1.16725,1.16735,1.16722,1.16722,298100001.0
2005-12-27 03:40:00,1.16712,1.16726,1.16705,1.16712,382700003.0
2005-12-27 03:45:00,1.16717,1.16725,1.16715,1.16715,376200001.0
2005-12-27 03:50:00,1.16715,1.16734,1.16706,1.16728,278000000.0
2005-12-27 03:55:00,1.1673,1.16745,1.1672,1.16745,154499999.0
2005-12-27 04:00:00,1.16738,1.16747,1.16725,1.16725,133300001.0
2005-12-27 04:05:00,1.1673,1.16735,1.16722,1.16732,165400001.0
2005-12-27 04:10:00,1.1673,1.16735,1.1672,1.16725,403700002.0
2005-12-27 04:15:00,1.16733,1.16751,1.16723,1.16723,144000001.0
2005-12-27 04:20:00,1.16741,1.16741,1.1672,1.16725,375700000.0
2005-12-27 04:25:00,1.1673,1.16744,1.16725,1.16735,175000003.0
2005-12-27 04:30:00,1.16735,1.16745,1.1673,1.1674,303000000.0
2005-12-27 04:35:00,1.16742,1.16745,1.16737,1.1674,297500002.0
2005-12-27 04:40:00,1.16738,1.16745,1.1673,1.1674,289800004.0
2005-12-27 04:45:00,1.16735,1.16739,1.16722,1.16725,393600001.0
2005-12-27 04:50:00,1.16725,1.16742,1.16724,1.1674,429700000.0
2005-12-27 04:55:00,1.16735,1.16745,1.16729,1.16737,471699999.0
2005-12-27 05:00:00,1.1674,1.1674,1.16666,1.16678,344099997.0
2005-12-27 05:05:00,1.1668,1.16695,1.1668,1.16683,233800005.0
2005-12-27 05:10:00,1.16686,1.16695,1.16654,1.16655,296300002.0
2005-12-27 05:15:00,1.1665,1.16661,1.16612,1.16612,397200000.0
2005-12-27 05:20:00,1.16628,1.16655,1.16615,1.16655,254200000.0
2005-12-27 05:25:00,1.1663,1.16635,1.16625,1.16627,153699998.0
2005-12-27 05:30:00,1.16622,1.16665,1.16622,1.16653,300299997.0
2005-12-27 05:35:00,1.1666,1.1666,1.16625,1.16637,362600001.0
2005-12-27 05:40:00,1.16628,1.16638,1.16622,1.16628,296900004.0
2005-12-27 05:45:00,1.1662,1.16635,1.1662,1.16633,330100001.0
2005-12-27 05:50:00,1.16625,1.16635,1.1662,1.1663,517700000.0
2005-12-27 05:55:00,1.1663,1.16655,1.16625,1.16645,390800002.0
2005-12-27 06:00:00,1.16648,1.16655,1.16632,1.16634,358200003.0
2005-12-27 06:05:00,1.16645,1.1667,1.16633,1.16665,388399995.0
2005-12-27 06:10:00,1.16678,1.16678,1.1666,1.1667,350600001.0
2005-12-27 06:15:00,1.1667,1.16675,1.16655,1.16669,596899997.0
2005-12-27 06:20:00,1.16667,1.16673,1.1666,1.1667,438800001.0
2005-12-27 06:25:00,1.16665,1.16678,1.1665,1.1667,307300001.0
2005-12-27 06:30:00,1.16672,1.16675,1.1666,1.1667,361400004.0
2005-12-27 06:35:00,1.16665,1.16678,1.16663,1.1667,386599999.0
2005-12-27 06:40:00,1.16675,1.16675,1.16653,1.16655,356899997.0
2005-12-27 06:45:00,1.1666,1.16665,1.16655,1.16655,302100002.0
2005-12-27 06:50:00,1.16662,1.16667,1.1663,1.16663,270000000.0
2005-12-27 06:55:00,1.16665,1.16667,1.1665,1.1666,494200000.0
2005-12-27 07:00:00,1.16655,1.16685,1.16655,1.1668,300199997.0
2005-12-27 07:05:00,1.16673,1.16683,1.16665,1.1667,238999997.0
2005-12-27 07:10:00,1.1667,1.16675,1.16662,1.16667,130500000.0
2005-12-27 07:15:00,1.16667,1.1668,1.1666,1.1668,342900002.0
2005-12-27 07:20:00,1.16675,1.16691,1.16675,1.16687,301399998.0
2005-12-27 07:25:00,1.16696,1.16696,1.16672,1.1668,436500002.0
2005-12-27 07:30:00,1.16675,1.16685,1.16673,1.1668,324099999.0
2005-12-27 07:35:00,1.16677,1.16695,1.16677,1.16687,316400001.0
2005-12-27 07:40:00,1.16685,1.16695,1.1668,1.16695,402200004.0
2005-12-27 07:45:00,1.16683,1.16697,1.16683,1.1669,259500002.0
2005-12-27 07:50:00,1.16695,1.16695,1.16685,1.16685,310899996.0
2005-12-27 07:55:00,1.1669,1.16697,1.16683,1.1669,324300000.0
2005-12-27 08:00:00,1.16685,1.16695,1.16685,1.16695,323499997.0
2005-12-27 08:05:00,1.1669,1.16695,1.16683,1.16683,433999998.0
2005-12-27 08:10:00,1.1669,1.16704,1.1668,1.1669,349999999.0
2005-12-27 08:15:00,1.16693,1.16709,1.16691,1.16705,349700005.0
2005-12-27 08:20:00,1.167,1.16715,1.16695,1.1671,389099999.0
2005-12-27 08:25:00,1.16711,1.16725,1.1671,1.1671,192100002.0
2005-12-27 08:30:00,1.16713,1.16725,1.16695,1.16705,376400003.0
2005-12-27 08:35:00,1.16706,1.16706,1.16682,1.167,425299997.0
2005-12-27 08:40:00,1.16697,1.16705,1.1669,1.16705,227000000.0
2005-12-27 08:45:00,1.16698,1.16715,1.16691,1.16715,183499996.0
2005-12-27 08:50:00,1.16705,1.16715,1.16705,1.16715,275900002.0
2005-12-27 08:55:00,1.1671,1.16725,1.16703,1.1672,428499999.0
2005-12-27 09:00:00,1.16723,1.16725,1.1671,1.1671,265299994.0
2005-12-27 09:05:00,1.16712,1.16725,1.16712,1.16725,438700001.0
2005-12-27 09:10:00,1.1672,1.16735,1.167,1.1673,311999999.0
2005-12-27 09:15:00,1.16721,1.16786,1.16694,1.16745,430000000.0
2005-12-27 09:20:00,1.16752,1.16792,1.16749,1.16783,324400001.0
2005-12-27 09:25:00,1.1679,1.16825,1.16775,1.16789,545099999.0
2005-12-27 09:30:00,1.16762,1.16783,1.16602,1.16641,403200005.0
2005-12-27 09:35:00,1.1665,1.16655,1.16636,1.16636,378799999.0
2005-12-27 09:40:00,1.1663,1.1672,1.16622,1.16654,304899998.0
2005-12-27 09:45:00,1.16645,1.16672,1.16643,1.1667,158500001.0
2005-12-27 09:50:00,1.16665,1.16677,1.1666,1.16665,346300005.0
2005-12-27 09:55:00,1.1667,1.16675,1.1666,1.16668,277799997.0
2005-12-27 10:00:00,1.16642,1.16725,1.16622,1.16715,280290001.0
2005-12-27 10:05:00,1.16717,1.1672,1.16702,1.1671,244799999.0
2005-12-27 10:10:00,1.16705,1.16721,1.16703,1.16714,376199999.0
2005-12-27 10:15:00,1.16712,1.16732,1.1669,1.16725,518900001.0
2005-12-27 10:20:00,1.16727,1.16756,1.16715,1.16749,473399999.0
2005-12-27 10:25:00,1.1675,1.16781,1.1674,1.16748,628299998.0
2005-12-27 10:30:00,1.16753,1.16763,1.16712,1.1672,324699999.0
2005-12-27 10:35:00,1.16712,1.16748,1.16712,1.1674,496300003.0
2005-12-27 10:40:00,1.16728,1.1673,1.16557,1.16571,309100006.0
2005-12-27 10:45:00,1.16577,1.16629,1.16575,1.16618,442600001.0
2005-12-27 10:50:00,1.16612,1.16698,1.166,1.16698,383099998.0
2005-12-27 10:55:00,1.16707,1.16717,1.16635,1.16642,481999996.0
2005-12-27 11:00:00,1.16633,1.1665,1.1663,1.1664,487700006.0
2005-12-27 11:05:00,1.16639,1.16663,1.16639,1.16652,354899998.0
2005-12-27 11:10:00,1.16652,1.16665,1.16649,1.16653,350200002.0
2005-12-27 11:15:00,1.16653,1.16665,1.16645,1.16645,490600004.0
2005-12-27 11:20:00,1.1665,1.16655,1.16643,1.1665,334600005.0
2005-12-27 11:25:00,1.16655,1.16655,1.16643,1.16643,562200000.0
2005-12-27 11:30:00,1.1665,1.16658,1.16643,1.1665,626099998.0
2005-12-27 11:35:00,1.1665,1.16653,1.16614,1.16627,512900007.0
2005-12-27 11:40:00,1.16622,1.16645,1.1662,1.16637,566699995.0
2005-12-27 11:45:00,1.16645,1.16645,1.16625,1.16625,498900003.0
2005-12-27 11:50:00,1.1663,1.16665,1.16625,1.16665,682800003.0
2005-12-27 11:55:00,1.16671,1.16671,1.16643,1.1665,508900005.0
2005-12-27 12:00:00,1.16655,1.16655,1.16642,1.1665,329500001.0
2005-12-27 12:05:00,1.1665,1.16655,1.1664,1.1665,326600001.0
2005-12-27 12:10:00,1.16646,1.16662,1.16633,1.16645,509200002.0
2005-12-27 12:15:00,1.16647,1.16699,1.16647,1.16685,412299998.0
2005-12-27 12:20:00,1.1668,1.16685,1.16675,1.16675,424499999.0
2005-12-27 12:25:00,1.16677,1.16685,1.1665,1.16658,562600004.0
2005-12-27 12:30:00,1.16647,1.16648,1.1663,1.16635,379299998.0
2005-12-27 12:35:00,1.16648,1.16688,1.1664,1.16643,408300000.0
2005-12-27 12:40:00,1.16645,1.1665,1.16633,1.16648,431999999.0
2005-12-27 12:45:00,1.16647,1.16651,1.1662,1.16623,235500001.0
2005-12-27 12:50:00,1.16626,1.16643,1.16625,1.16634,232400000.0
2005-12-27 12:55:00,1.16635,1.16668,1.16635,1.16668,304399998.0
2005-12-27 13:00:00,1.1666,1.16693,1.16653,1.16671,413100004.0
2005-12-27 13:05:00,1.1669,1.16717,1.16684,1.16711,457800003.0
2005-12-27 13:10:00,1.16708,1.1676,1.16707,1.16758,379800000.0
2005-12-27 13:15:00,1.16753,1.16776,1.16735,1.1674,239900000.0
2005-12-27 13:20:00,1.16738,1.16759,1.16713,1.16731,409399996.0
2005-12-27 13:25:00,1.1673,1.16799,1.16725,1.16788,360100002.0
2005-12-27 13:30:00,1.16788,1.16788,1.16734,1.16738,489600001.0
2005-12-27 13:35:00,1.1674,1.16755,1.16732,1.1675,406200003.0
2005-12-27 13:40:00,1.16751,1.16762,1.16743,1.1675,405900003.0
2005-12-27 13:45:00,1.16755,1.16779,1.16745,1.16773,377100006.0
2005-12-27 13:50:00,1.16786,1.16841,1.16762,1.16769,279499993.0
2005-12-27 13:55:00,1.16764,1.16764,1.16708,1.1674,346900002.0
2005-12-27 14:00:00,1.16743,1.16814,1.16734,1.168,431800002.0
2005-12-27 14:05:00,1.16799,1.16824,1.16785,1.16791,204400000.0
2005-12-27 14:10:00,1.16795,1.16795,1.16782,1.16787,474099999.0
2005-12-27 14:15:00,1.16785,1.16798,1.16767,1.16775,376099998.0
2005-12-27 14:20:00,1.16769,1.16771,1.16693,1.167,492400001.0
2005-12-27 14:25:00,1.16681,1.16681,1.16595,1.1664,612200005.0
2005-12-27 14:30:00,1.16645,1.16649,1.16573,1.166,364200002.0
2005-12-27 14:35:00,1.16608,1.16627,1.16591,1.16608,476800006.0
2005-12-27 14:40:00,1.16601,1.16601,1.16565,1.16601,128900001.0
2005-12-27 14:45:00,1.16625,1.16645,1.16615,1.16633,554300003.0
2005-12-27 14:50:00,1.1664,1.16665,1.16623,1.1666,366000001.0
2005-12-27 14:55:00,1.16668,1.16695,1.16655,1.1666,520500000.0
2005-12-27 15:00:00,1.16667,1.16695,1.1665,1.16667,297999998.0
2005-12-27 15:05:00,1.16674,1.16695,1.16671,1.16683,212200001.0
2005-12-27 15:10:00,1.1668,1.16694,1.1667,1.16692,506800002.0
2005-12-27 15:15:00,1.16715,1.16732,1.16706,1.16716,291490004.0
2005-12-27 15:20:00,1.16713,1.1673,1.16703,1.1673,388299995.0
2005-12-27 15:25:00,1.1673,1.16772,1.1672,1.16737,352199999.0
2005-12-27 15:30:00,1.16732,1.16761,1.16698,1.16698,542800003.0
2005-12-27 15:35:00,1.1669,1.16742,1.16685,1.1673,546699996.0
2005-12-27 15:40:00,1.16729,1.16763,1.16692,1.16763,440799999.0
2005-12-27 15:45:00,1.1677,1.16823,1.16766,1.16817,472400002.0
2005-12-27 15:50:00,1.16822,1.16863,1.16791,1.16863,296999995.0
2005-12-27 15:55:00,1.16859,1.16866,1.1681,1.16819,357199998.0
2005-12-27 16:00:00,1.16825,1.16843,1.16792,1.16838,343100000.0
2005-12-27 16:05:00,1.16848,1.16888,1.16835,1.16877,391500000.0
2005-12-27 16:10:00,1.16888,1.16919,1.16888,1.16909,378300000.0
2005-12-27 16:15:00,1.16897,1.16924,1.16889,1.16903,279800002.0
2005-12-27 16:20:00,1.16896,1.16946,1.16896,1.16937,317700002.0
2005-12-27 16:25:00,1.16945,1.17145,1.16944,1.17137,387399997.0
2005-12-27 16:30:00,1.17135,1.17249,1.17121,1.17233,461100005.0
2005-12-27 16:35:00,1.17246,1.17246,1.17132,1.17132,391700001.0
2005-12-27 16:40:00,1.17108,1.17135,1.1708,1.17112,427300000.0
2005-12-27 16:45:00,1.17117,1.1716,1.17115,1.17156,433900000.0
2005-12-27 16:50:00,1.1715,1.17153,1.17097,1.17104,494599999.0
2005-12-27 16:55:00,1.171,1.17159,1.171,1.17151,261500002.0
2005-12-27 17:00:00,1.17149,1.17149,1.17103,1.1714,509700003.0
2005-12-27 17:05:00,1.17144,1.17181,1.17144,1.17168,334299999.0
2005-12-27 17:10:00,1.17165,1.172,1.17148,1.17179,475500007.0
2005-12-27 17:15:00,1.17165,1.17172,1.17142,1.17166,255500002.0
2005-12-27 17:20:00,1.17165,1.17172,1.17144,1.17158,554000001.0
2005-12-27 17:25:00,1.17153,1.17174,1.17119,1.17169,340899996.0
2005-12-27 17:30:00,1.17178,1.17178,1.17155,1.17167,362100003.0
2005-12-27 17:35:00,1.17165,1.17175,1.17153,1.17169,217300000.0
2005-12-27 17:40:00,1.17175,1.17192,1.17167,1.17192,408800008.0
2005-12-27 17:45:00,1.17188,1.17205,1.17181,1.17192,277600002.0
2005-12-27 17:50:00,1.17188,1.1722,1.17185,1.17213,527500001.0
2005-12-27 17:55:00,1.17211,1.17295,1.17207,1.17284,496299998.0
2005-12-27 18:00:00,1.17278,1.17302,1.17245,1.17254,3025590009.0
2005-12-27 18:05:00,1.1726,1.17265,1.17235,1.17243,4130490020.0
2005-12-27 18:10:00,1.1725,1.17255,1.17224,1.1723,2678400011.0
2005-12-27 18:15:00,1.17225,1.17242,1.17208,1.17232,3026499993.0
2005-12-27 18:20:00,1.17232,1.17243,1.1721,1.17224,1836000004.0
2005-12-27 18:25:00,1.17226,1.17284,1.1722,1.17284,2823100012.0
2005-12-27 18:30:00,1.17285,1.17323,1.17252,1.17323,2818490017.0
2005-12-27 18:35:00,1.17325,1.17376,1.17315,1.17362,1285799999.0
2005-12-27 18:40:00,1.17365,1.17426,1.17365,1.17411,2028300001.0
2005-12-27 18:45:00,1.17408,1.17408,1.1736,1.17375,928000010.0
2005-12-27 18:50:00,1.1737,1.17375,1.17317,1.17333,1204700004.0
2005-12-27 18:55:00,1.17337,1.17358,1.17335,1.17335,1837400007.0
2005-12-27 19:00:00,1.17333,1.17349,1.17322,1.17341,1256700000.0
2005-12-27 19:05:00,1.17345,1.17355,1.17325,1.17325,1983099996.0
2005-12-27 19:10:00,1.17334,1.17348,1.1733,1.17345,1149300001.0
2005-12-27 19:15:00,1.17343,1.17383,1.1734,1.17378,1670299994.0
2005-12-27 19:20:00,1.1738,1.1738,1.17369,1.1738,596900000.0
2005-12-27 19:25:00,1.1738,1.17402,1.17369,1.174,662500000.0
2005-12-27 19:30:00,1.17405,1.17405,1.17365,1.17365,692600001.0
2005-12-27 19:35:00,1.1737,1.17384,1.17351,1.17358,1235399999.0
2005-12-27 19:40:00,1.17355,1.17365,1.17347,1.17355,825200003.0
2005-12-27 19:45:00,1.1736,1.17365,1.17355,1.1736,310199997.0
2005-12-27 19:50:00,1.1736,1.1736,1.17343,1.1735,383700005.0
2005-12-27 19:55:00,1.17358,1.17366,1.1734,1.17355,849100006.0
2005-12-27 20:00:00,1.1736,1.17373,1.17352,1.17358,835899999.0
2005-12-27 20:05:00,1.17358,1.17384,1.17352,1.17381,1172100000.0
2005-12-27 20:10:00,1.17379,1.1738,1.17345,1.1735,1125899989.0
2005-12-27 20:15:00,1.17357,1.17403,1.17352,1.17391,1695699996.0
2005-12-27 20:20:00,1.17389,1.17392,1.17345,1.17354,1785600006.0
2005-12-27 20:25:00,1.17358,1.17359,1.17335,1.17337,1603100005.0
2005-12-27 20:30:00,1.17333,1.17373,1.17333,1.17373,1369900006.0
2005-12-27 20:35:00,1.17375,1.17375,1.1736,1.17375,1262999999.0
2005-12-27 20:40:00,1.17378,1.17388,1.17372,1.17385,1624000017.0
2005-12-27 20:45:00,1.17382,1.17425,1.17372,1.17417,966600002.0
2005-12-27 20:50:00,1.17408,1.17433,1.174,1.17405,748400005.0
2005-12-27 20:55:00,1.17409,1.17414,1.17382,1.17404,1392499997.0
2005-12-27 21:00:00,1.17406,1.17413,1.1739,1.17405,3034090028.0
2005-12-27 21:05:00,1.17405,1.1742,1.1739,1.1742,1939790005.0
2005-12-27 21:10:00,1.17423,1.17423,1.17405,1.17408,2060100001.0
2005-12-27 21:15:00,1.174,1.174,1.17385,1.17385,464300000.0
2005-12-27 21:20:00,1.17394,1.17395,1.1738,1.1738,284199999.0
2005-12-27 21:25:00,1.17394,1.17413,1.17385,1.17412,688000002.0
2005-12-27 21:30:00,1.17421,1.17432,1.17412,1.17412,578000008.0
2005-12-27 21:35:00,1.1741,1.17417,1.17405,1.1741,782800001.0
2005-12-27 21:40:00,1.1741,1.17413,1.17384,1.17384,688900000.0
2005-12-27 21:45:00,1.1738,1.17397,1.17376,1.17388,739900009.0
2005-12-27 21:50:00,1.17383,1.17384,1.17357,1.17357,650499999.0
2005-12-27 21:55:00,1.1736,1.17422,1.17355,1.17422,288000005.0
2005-12-27 22:00:00,1.1743,1.1744,1.17423,1.1743,1078400000.0
2005-12-27 22:05:00,1.1743,1.17435,1.17421,1.17435,648800001.0
2005-12-27 22:10:00,1.17435,1.17435,1.17411,1.17422,444800002.0
2005-12-27 22:15:00,1.17427,1.17436,1.1742,1.1743,464799999.0
2005-12-27 22:20:00,1.17428,1.17432,1.17412,1.17431,593600001.0
2005-12-27 22:25:00,1.17431,1.17431,1.17408,1.17415,604399999.0
2005-12-27 22:30:00,1.17414,1.17427,1.17403,1.17413,560000004.0
2005-12-27 22:35:00,1.17415,1.17416,1.174,1.17405,805590007.0
2005-12-27 22:40:00,1.17415,1.17415,1.174,1.17405,446099998.0
2005-12-27 22:45:00,1.17405,1.17413,1.17394,1.17395,310699998.0
2005-12-27 22:50:00,1.17398,1.17398,1.17363,1.17375,586700002.0
2005-12-27 22:55:00,1.17378,1.17381,1.17326,1.17335,872000002.0
2005-12-27 23:00:00,1.1733,1.17371,1.1733,1.1736,289500005.0
2005-12-27 23:05:00,1.1736,1.17371,1.17327,1.17348,485300002.0
2005-12-27 23:10:00,1.17345,1.17352,1.17288,1.17288,316800000.0
2005-12-27 23:15:00,1.17288,1.17289,1.17217,1.17223,338099997.0
2005-12-27 23:20:00,1.17225,1.17236,1.17209,1.1723,212800000.0
2005-12-27 23:25:00,1.17234,1.17244,1.17213,1.17237,416499998.0
2005-12-27 23:30:00,1.17245,1.1729,1.17215,1.17225,286299998.0
2005-12-27 23:35:00,1.1721,1.17225,1.1721,1.1722,209600002.0
2005-12-27 23:40:00,1.17217,1.17335,1.17215,1.17328,497299997.0
2005-12-27 23:45:00,1.17334,1.17424,1.17315,1.17407,304300004.0
2005-12-27 23:50:00,1.17413,1.17432,1.17392,1.174,420890001.0
2005-12-27 23:55:00,1.17395,1.17417,1.17392,1.17398,300300000.0
2005-12-28 00:00:00,1.17405,1.1744,1.17368,1.17389,387899999.0
2005-12-28 00:05:00,1.17393,1.17439,1.17393,1.1742,408900000.0
2005-12-28 00:10:00,1.17422,1.17454,1.17395,1.17454,578000004.0
2005-12-28 00:15:00,1.17461,1.17462,1.17403,1.1741,398999996.0
2005-12-28 00:20:00,1.1741,1.17434,1.17362,1.1737,471600005.0
2005-12-28 00:25:00,1.17369,1.17395,1.17368,1.17385,378200003.0
2005-12-28 00:30:00,1.17385,1.1739,1.17342,1.17358,388700001.0
2005-12-28 00:35:00,1.17352,1.17383,1.17342,1.17375,281900002.0
2005-12-28 00:40:00,1.17377,1.17382,1.17361,1.17362,281900003.0
2005-12-28 00:45:00,1.17363,1.17378,1.17359,1.17374,281200000.0
2005-12-28 00:50:00,1.17385,1.17385,1.17372,1.17382,463199997.0
2005-12-28 00:55:00,1.1738,1.17385,1.17372,1.1738,287600000.0
2005-12-28 01:00:00,1.17385,1.17435,1.17385,1.1742,430800003.0
2005-12-28 01:05:00,1.17425,1.17425,1.17405,1.17425,242700002.0
2005-12-28 01:10:00,1.17422,1.17422,1.17395,1.17395,184800001.0
2005-12-28 01:15:00,1.174,1.1741,1.17395,1.174,274500005.0
2005-12-28 01:20:00,1.17392,1.17402,1.17392,1.17392,171900002.0
2005-12-28 01:25:00,1.174,1.17403,1.17374,1.17381,302000002.0
2005-12-28 01:30:00,1.17373,1.17385,1.17363,1.17363,158600002.0
2005-12-28 01:35:00,1.17369,1.17378,1.17353,1.17378,380800000.0
2005-12-28 01:40:00,1.1736,1.17388,1.1736,1.1738,240099999.0
2005-12-28 01:45:00,1.1738,1.17385,1.17368,1.1737,295500001.0
2005-12-28 01:50:00,1.17359,1.1737,1.17351,1.1737,259090003.0
2005-12-28 01:55:00,1.1736,1.17382,1.1736,1.17376,188399998.0
2005-12-28 02:00:00,1.1737,1.17385,1.17362,1.17377,354900003.0
2005-12-28 02:05:00,1.17385,1.17385,1.1737,1.17375,462200002.0
2005-12-28 02:10:00,1.1738,1.17392,1.17367,1.17367,319599997.0
2005-12-28 02:15:00,1.17367,1.17375,1.17357,1.17365,375699998.0
2005-12-28 02:20:00,1.17355,1.17387,1.17355,1.17375,333500003.0
2005-12-28 02:25:00,1.17375,1.17382,1.17358,1.17362,248799998.0
2005-12-28 02:30:00,1.17364,1.17368,1.17336,1.17358,244900003.0
2005-12-28 02:35:00,1.17362,1.17362,1.17333,1.17345,323200003.0
2005-12-28 02:40:00,1.17325,1.17335,1.17315,1.1733,235900004.0
2005-12-28 02:45:00,1.17332,1.17332,1.17312,1.1732,249400001.0
2005-12-28 02:50:00,1.17321,1.17335,1.17272,1.17272,328800001.0
2005-12-28 02:55:00,1.1723,1.17288,1.17195,1.17247,567900002.0
2005-12-28 03:00:00,1.17239,1.17288,1.17217,1.17275,498100002.0
2005-12-28 03:05:00,1.17275,1.17285,1.1727,1.17278,291600000.0
2005-12-28 03:10:00,1.17274,1.17275,1.17255,1.17265,212500001.0
2005-12-28 03:15:00,1.17265,1.17272,1.17247,1.17247,352600002.0
2005-12-28 03:20:00,1.17241,1.17241,1.17207,1.1723,169399999.0
2005-12-28 03:25:00,1.1724,1.17259,1.1723,1.17252,258099998.0
2005-12-28 03:30:00,1.17255,1.17267,1.17245,1.17255,319000002.0
2005-12-28 03:35:00,1.17245,1.17246,1.17233,1.1724,175100001.0
2005-12-28 03:40:00,1.17235,1.17245,1.17233,1.17233,244099999.0
2005-12-28 03:45:00,1.17238,1.17247,1.17235,1.17236,438200000.0
2005-12-28 03:50:00,1.17235,1.17245,1.17203,1.17208,446799997.0
2005-12-28 03:55:00,1.17207,1.1722,1.1719,1.1719,127599999.0
2005-12-28 04:00:00,1.17188,1.17197,1.17148,1.17172,161100001.0
2005-12-28 04:05:00,1.1718,1.17185,1.17163,1.17165,304400000.0
2005-12-28 04:10:00,1.17158,1.17158,1.17137,1.17137,472700000.0
2005-12-28 04:15:00,1.17135,1.1717,1.17135,1.17148,350300001.0
2005-12-28 04:20:00,1.17172,1.17236,1.17161,1.17225,592700009.0
2005-12-28 04:25:00,1.17211,1.17211,1.1717,1.17175,163400000.0
2005-12-28 04:30:00,1.17192,1.1721,1.1719,1.172,651999992.0
2005-12-28 04:35:00,1.17198,1.17198,1.17152,1.1716,309599999.0
2005-12-28 04:40:00,1.17156,1.1716,1.17141,1.1716,371400007.0
2005-12-28 04:45:00,1.17152,1.17155,1.17135,1.17137,301700002.0
2005-12-28 04:50:00,1.17137,1.17155,1.17137,1.1715,365300004.0
2005-12-28 04:55:00,1.17145,1.17155,1.17141,1.17154,432799998.0
2005-12-28 05:00:00,1.17163,1.17178,1.17157,1.17163,316000003.0
2005-12-28 05:05:00,1.17163,1.17175,1.17142,1.17143,259100000.0
2005-12-28 05:10:00,1.17145,1.1716,1.17142,1.17158,251200001.0
2005-12-28 05:15:00,1.17155,1.1716,1.17135,1.17142,468299997.0
2005-12-28 05:20:00,1.17156,1.17156,1.17135,1.17137,146200001.0
2005-12-28 05:25:00,1.1714,1.17151,1.17135,1.1714,168300001.0
2005-12-28 05:30:00,1.17132,1.17145,1.17132,1.17132,383100004.0
2005-12-28 05:35:00,1.1714,1.17145,1.1713,1.17145,388200004.0
2005-12-28 05:40:00,1.17138,1.17153,1.17132,1.17138,167800002.0
2005-12-28 05:45:00,1.1713,1.17145,1.1713,1.17143,255700001.0
2005-12-28 05:50:00,1.17135,1.17149,1.1713,1.1714,517500000.0
2005-12-28 05:55:00,1.1714,1.17159,1.17135,1.17152,406300002.0
2005-12-28 06:00:00,1.1715,1.17155,1.17138,1.17138,417999998.0
2005-12-28 06:05:00,1.17147,1.17147,1.17135,1.17135,291299999.0
2005-12-28 06:10:00,1.17148,1.17148,1.1713,1.17148,388100003.0
2005-12-28 06:15:00,1.17148,1.17178,1.17144,1.1715,349600000.0
2005-12-28 06:20:00,1.17147,1.17163,1.17141,1.1716,368600005.0
2005-12-28 06:25:00,1.17155,1.17178,1.1714,1.17178,410499999.0
2005-12-28 06:30:00,1.17182,1.17185,1.1717,1.1718,280600004.0
2005-12-28 06:35:00,1.17175,1.17188,1.17172,1.1718,357000002.0
2005-12-28 06:40:00,1.17185,1.17192,1.17172,1.17185,468399998.0
2005-12-28 06:45:00,1.1719,1.17195,1.17175,1.17175,298800004.0
2005-12-28 06:50:00,1.1718,1.17185,1.1715,1.1718,276700002.0
2005-12-28 06:55:00,1.17185,1.17195,1.17175,1.1719,258299996.0
2005-12-28 07:00:00,1.17181,1.17198,1.17175,1.17193,447300004.0
2005-12-28 07:05:00,1.17182,1.17197,1.17165,1.1717,238499997.0
2005-12-28 07:10:00,1.1717,1.17185,1.17143,1.17143,221900004.0
2005-12-28 07:15:00,1.17137,1.17145,1.1713,1.1714,280700000.0
2005-12-28 07:20:00,1.17135,1.17149,1.17135,1.17135,186599998.0
2005-12-28 07:25:00,1.1714,1.17148,1.17132,1.1714,357300001.0
2005-12-28 07:30:00,1.17135,1.1715,1.17132,1.1715,397900002.0
2005-12-28 07:35:00,1.17145,1.17155,1.17135,1.17137,247300002.0
2005-12-28 07:40:00,1.17135,1.1714,1.17115,1.1713,276900004.0
2005-12-28 07:45:00,1.17122,1.1714,1.17115,1.17138,276200000.0
2005-12-28 07:50:00,1.17152,1.17169,1.17152,1.17155,279200000.0
2005-12-28 07:55:00,1.1716,1.17168,1.17152,1.1716,211800000.0
2005-12-28 08:00:00,1.17152,1.1716,1.17135,1.17145,302699999.0
2005-12-28 08:05:00,1.1714,1.17155,1.17135,1.17142,468800000.0
2005-12-28 08:10:00,1.1715,1.17155,1.17134,1.1714,285700000.0
2005-12-28 08:15:00,1.17137,1.17181,1.17125,1.17181,378399995.0
2005-12-28 08:20:00,1.17191,1.17207,1.17191,1.172,270800003.0
2005-12-28 08:25:00,1.172,1.17205,1.1714,1.1714,179899999.0
2005-12-28 08:30:00,1.17133,1.17155,1.17133,1.17155,375299999.0
2005-12-28 08:35:00,1.17159,1.17167,1.17151,1.1716,304400001.0
2005-12-28 08:40:00,1.17153,1.17162,1.1714,1.17155,299199999.0
2005-12-28 08:45:00,1.1715,1.17152,1.17123,1.17141,191500002.0
2005-12-28 08:50:00,1.17136,1.17163,1.1713,1.17163,258100001.0
2005-12-28 08:55:00,1.1716,1.17197,1.17151,1.1719,572300002.0
2005-12-28 09:00:00,1.17188,1.17195,1.17117,1.17122,486200006.0
2005-12-28 09:05:00,1.17097,1.17097,1.16983,1.17008,399400000.0
2005-12-28 09:10:00,1.17002,1.17004,1.16975,1.16992,419700003.0
2005-12-28 09:15:00,1.16995,1.17042,1.16969,1.17028,384000000.0
2005-12-28 09:20:00,1.17034,1.17039,1.16975,1.16983,243399996.0
2005-12-28 09:25:00,1.1699,1.16995,1.16917,1.16917,380000001.0
2005-12-28 09:30:00,1.16883,1.16894,1.16849,1.16869,388899999.0
2005-12-28 09:35:00,1.16872,1.16881,1.16839,1.16848,323300003.0
2005-12-28 09:40:00,1.1684,1.16858,1.16832,1.1685,261100004.0
2005-12-28 09:45:00,1.16845,1.16852,1.16837,1.1684,251200000.0
2005-12-28 09:50:00,1.16839,1.16906,1.1682,1.16905,501200005.0
2005-12-28 09:55:00,1.16908,1.16908,1.16825,1.16825,547600001.0
2005-12-28 10:00:00,1.16815,1.16844,1.16815,1.16825,486800000.0
2005-12-28 10:05:00,1.16827,1.16831,1.16812,1.1682,251200000.0
2005-12-28 10:10:00,1.16817,1.16848,1.16817,1.16848,421399994.0
2005-12-28 10:15:00,1.16859,1.16871,1.16825,1.16825,590600004.0
2005-12-28 10:20:00,1.16832,1.16846,1.16791,1.16832,552700003.0
2005-12-28 10:25:00,1.16832,1.16835,1.16815,1.16818,466299995.0
2005-12-28 10:30:00,1.16813,1.16813,1.16793,1.168,366199995.0
2005-12-28 10:35:00,1.16792,1.16805,1.16782,1.1679,442689995.0
2005-12-28 10:40:00,1.16783,1.16809,1.16771,1.16782,448100006.0
2005-12-28 10:45:00,1.16785,1.16794,1.16774,1.16793,617200008.0
2005-12-28 10:50:00,1.16794,1.16801,1.16782,1.16795,457900002.0
2005-12-28 10:55:00,1.16796,1.16811,1.16792,1.16802,505300002.0
2005-12-28 11:00:00,1.16796,1.1684,1.16796,1.16815,495300001.0
2005-12-28 11:05:00,1.16812,1.16833,1.16812,1.1683,264000001.0
2005-12-28 11:10:00,1.1683,1.16857,1.16824,1.16824,653499994.0
2005-12-28 11:15:00,1.16828,1.16875,1.16828,1.16863,441800003.0
2005-12-28 11:20:00,1.1687,1.1688,1.16853,1.1686,434499998.0
2005-12-28 11:25:00,1.1686,1.1686,1.16823,1.16823,524000006.0
2005-12-28 11:30:00,1.16832,1.16838,1.16805,1.16812,686699997.0
2005-12-28 11:35:00,1.16808,1.16812,1.16786,1.16812,494699997.0
2005-12-28 11:40:00,1.16808,1.16816,1.16787,1.16809,480400003.0
2005-12-28 11:45:00,1.16818,1.16825,1.16801,1.16801,402500000.0
2005-12-28 11:50:00,1.16802,1.16863,1.16801,1.16828,513400000.0
2005-12-28 11:55:00,1.16827,1.16829,1.16797,1.16828,538699995.0
2005-12-28 12:00:00,1.16835,1.16853,1.16822,1.16848,488799999.0
2005-12-28 12:05:00,1.16847,1.16859,1.16831,1.1684,455200002.0
2005-12-28 12:10:00,1.16836,1.16842,1.1682,1.16835,467200006.0
2005-12-28 12:15:00,1.16835,1.16845,1.16823,1.1683,402000002.0
2005-12-28 12:20:00,1.16828,1.16829,1.16795,1.168,552199996.0
2005-12-28 12:25:00,1.16807,1.16823,1.168,1.16816,481900005.0
2005-12-28 12:30:00,1.16811,1.16825,1.16803,1.16809,456300003.0
2005-12-28 12:35:00,1.16821,1.16841,1.16821,1.16833,447399992.0
2005-12-28 12:40:00,1.16837,1.16839,1.16803,1.16805,435199998.0
2005-12-28 12:45:00,1.16803,1.16815,1.16795,1.16802,292000004.0
2005-12-28 12:50:00,1.16805,1.1683,1.16805,1.1682,233599999.0
2005-12-28 12:55:00,1.16823,1.1693,1.16823,1.16924,445000000.0
2005-12-28 13:00:00,1.16911,1.16911,1.16878,1.16895,408600003.0
2005-12-28 13:05:00,1.169,1.16927,1.16876,1.16893,448700003.0
2005-12-28 13:10:00,1.1689,1.16915,1.16885,1.16892,361700001.0
2005-12-28 13:15:00,1.16883,1.16909,1.16857,1.16857,451000001.0
2005-12-28 13:20:00,1.1685,1.16859,1.1683,1.16855,399899999.0
2005-12-28 13:25:00,1.1685,1.16875,1.16845,1.16847,409900006.0
2005-12-28 13:30:00,1.1685,1.16857,1.16843,1.1685,348200001.0
2005-12-28 13:35:00,1.16849,1.16852,1.16827,1.16847,417600000.0
2005-12-28 13:40:00,1.16851,1.16883,1.16851,1.16859,501700008.0
2005-12-28 13:45:00,1.16855,1.16871,1.16855,1.16857,279000002.0
2005-12-28 13:50:00,1.16863,1.16919,1.16863,1.16919,344900004.0
2005-12-28 13:55:00,1.16915,1.1696,1.16897,1.16958,330599998.0
2005-12-28 14:00:00,1.16947,1.16967,1.16933,1.16957,337200004.0
2005-12-28 14:05:00,1.16955,1.17023,1.16955,1.17023,300200004.0
2005-12-28 14:10:00,1.17045,1.17075,1.17031,1.17072,439300001.0
2005-12-28 14:15:00,1.17072,1.17077,1.16975,1.1699,393799999.0
2005-12-28 14:20:00,1.1699,1.17005,1.16979,1.17,590100000.0
2005-12-28 14:25:00,1.16991,1.1707,1.16991,1.17055,320000003.0
2005-12-28 14:30:00,1.17079,1.17122,1.17079,1.17112,496699996.0
2005-12-28 14:35:00,1.17108,1.17118,1.17075,1.171,428700000.0
2005-12-28 14:40:00,1.17098,1.17105,1.17083,1.17083,154800002.0
2005-12-28 14:45:00,1.17079,1.17113,1.17071,1.17091,504000002.0
2005-12-28 14:50:00,1.17092,1.17104,1.17074,1.1709,435699999.0
2005-12-28 14:55:00,1.17097,1.17109,1.17081,1.17092,597899998.0
2005-12-28 15:00:00,1.1709,1.17095,1.17042,1.17048,287000001.0
2005-12-28 15:05:00,1.17059,1.17098,1.17059,1.17083,435900000.0
2005-12-28 15:10:00,1.17083,1.17095,1.1705,1.1705,451700004.0
2005-12-28 15:15:00,1.17054,1.17054,1.16934,1.16951,297099999.0
2005-12-28 15:20:00,1.16985,1.17,1.16943,1.17,440800003.0
2005-12-28 15:25:00,1.17006,1.17053,1.17006,1.17018,589800003.0
2005-12-28 15:30:00,1.17,1.17058,1.16995,1.1705,390200001.0
2005-12-28 15:35:00,1.1705,1.17053,1.17023,1.17035,449300002.0
2005-12-28 15:40:00,1.17034,1.17048,1.16999,1.16999,261200001.0
2005-12-28 15:45:00,1.16978,1.17057,1.16971,1.17037,425100003.0
2005-12-28 15:50:00,1.17047,1.17047,1.1694,1.16992,465100006.0
2005-12-28 15:55:00,1.16999,1.17013,1.16954,1.1697,635800005.0
2005-12-28 16:00:00,1.16976,1.16977,1.16897,1.16904,450400004.0
2005-12-28 16:05:00,1.16891,1.16901,1.16864,1.16883,420800003.0
2005-12-28 16:10:00,1.16875,1.16875,1.16816,1.16845,502300002.0
2005-12-28 16:15:00,1.16847,1.16852,1.1681,1.16828,507900000.0
2005-12-28 16:20:00,1.1682,1.16824,1.16805,1.16807,417499998.0
2005-12-28 16:25:00,1.16805,1.16807,1.16768,1.16774,488199998.0
2005-12-28 16:30:00,1.16741,1.16741,1.16612,1.16612,329900000.0
2005-12-28 16:35:00,1.16625,1.1669,1.16598,1.16606,439900003.0
2005-12-28 16:40:00,1.16605,1.16621,1.16586,1.16586,303099998.0
2005-12-28 16:45:00,1.16594,1.16599,1.1651,1.16517,426699996.0
2005-12-28 16:50:00,1.16515,1.16577,1.16515,1.16567,340200003.0
2005-12-28 16:55:00,1.16545,1.16564,1.16512,1.16512,314200001.0
2005-12-28 17:00:00,1.16537,1.16586,1.16518,1.16581,497299995.0
2005-12-28 17:05:00,1.16588,1.16649,1.16576,1.16635,532200001.0
2005-12-28 17:10:00,1.16622,1.16688,1.16589,1.16645,262800001.0
2005-12-28 17:15:00,1.16614,1.16614,1.1657,1.1658,389100002.0
2005-12-28 17:20:00,1.16575,1.16582,1.16463,1.16491,466300000.0
2005-12-28 17:25:00,1.1647,1.1647,1.1621,1.16255,515500001.0
2005-12-28 17:30:00,1.16257,1.16287,1.16247,1.1627,457899998.0
2005-12-28 17:35:00,1.16261,1.16295,1.16226,1.16292,441799994.0
2005-12-28 17:40:00,1.16302,1.16388,1.16302,1.16369,342000001.0
2005-12-28 17:45:00,1.16365,1.16372,1.16237,1.16268,314199998.0
2005-12-28 17:50:00,1.16273,1.16287,1.16242,1.16279,551600000.0
2005-12-28 17:55:00,1.1627,1.16294,1.16237,1.16239,595699992.0
2005-12-28 18:00:00,1.16242,1.16281,1.16206,1.16206,3063290009.0
2005-12-28 18:05:00,1.1621,1.16388,1.162,1.16336,4138400009.0
2005-12-28 18:10:00,1.16334,1.16334,1.16221,1.16263,2725899998.0
2005-12-28 18:15:00,1.16264,1.16302,1.16245,1.16292,2994590001.0
2005-12-28 18:20:00,1.16298,1.16301,1.16246,1.16255,2144000008.0
2005-12-28 18:25:00,1.16252,1.16253,1.16227,1.1624,2664800013.0
2005-12-28 18:30:00,1.16233,1.16233,1.16145,1.16198,2216490004.0
2005-12-28 18:35:00,1.16209,1.16294,1.16207,1.16294,1599600001.0
2005-12-28 18:40:00,1.16292,1.16323,1.16258,1.1631,2333500008.0
2005-12-28 18:45:00,1.16314,1.16358,1.16299,1.16352,870299994.0
2005-12-28 18:50:00,1.16349,1.16483,1.16332,1.16477,1266500006.0
2005-12-28 18:55:00,1.16465,1.16486,1.1635,1.1635,1976290001.0
2005-12-28 19:00:00,1.16345,1.16398,1.1633,1.16367,1213900006.0
2005-12-28 19:05:00,1.1636,1.16397,1.16316,1.16397,2310000004.0
2005-12-28 19:10:00,1.16422,1.16452,1.16404,1.16409,1261600010.0
2005-12-28 19:15:00,1.164,1.16401,1.16322,1.16356,1650999998.0
2005-12-28 19:20:00,1.1637,1.1646,1.1637,1.16447,781900008.0
2005-12-28 19:25:00,1.16448,1.16453,1.16423,1.16453,1044400004.0
2005-12-28 19:30:00,1.16462,1.16462,1.16413,1.16415,578099999.0
2005-12-28 19:35:00,1.1641,1.16455,1.16403,1.16409,1280200012.0
2005-12-28 19:40:00,1.16418,1.16476,1.16416,1.16426,741600000.0
2005-12-28 19:45:00,1.1642,1.16498,1.16415,1.16498,534800002.0
2005-12-28 19:50:00,1.16504,1.16508,1.16472,1.16507,335499999.0
2005-12-28 19:55:00,1.16507,1.16513,1.16479,1.16483,752800002.0
2005-12-28 20:00:00,1.1649,1.16506,1.16392,1.16392,993500003.0
2005-12-28 20:05:00,1.16392,1.16445,1.1639,1.16432,1145400004.0
2005-12-28 20:10:00,1.1643,1.1643,1.16415,1.1642,1052899998.0
2005-12-28 20:15:00,1.16425,1.16445,1.16415,1.16431,1682700004.0
2005-12-28 20:20:00,1.16435,1.16448,1.16418,1.16424,1589999998.0
2005-12-28 20:25:00,1.1643,1.16455,1.16413,1.16417,1769300000.0
2005-12-28 20:30:00,1.16413,1.16421,1.16402,1.16405,1452899997.0
2005-12-28 20:35:00,1.16408,1.1645,1.164,1.1645,1563599999.0
2005-12-28 20:40:00,1.16449,1.16449,1.16405,1.16433,1662500006.0
2005-12-28 20:45:00,1.16431,1.16438,1.16415,1.16425,941400004.0
2005-12-28 20:50:00,1.1642,1.16434,1.16415,1.16423,1113799996.0
2005-12-28 20:55:00,1.16433,1.16449,1.16423,1.16445,1516600011.0
2005-12-28 21:00:00,1.1645,1.16508,1.16444,1.16488,2868299998.0
2005-12-28 21:05:00,1.16485,1.16489,1.16467,1.16485,1961200008.0
2005-12-28 21:10:00,1.16485,1.16496,1.16474,1.16484,1843600006.0
2005-12-28 21:15:00,1.16486,1.16511,1.16484,1.16488,678800000.0
2005-12-28 21:20:00,1.16489,1.16564,1.16489,1.16564,281899998.0
2005-12-28 21:25:00,1.16561,1.16616,1.16561,1.16593,951700000.0
2005-12-28 21:30:00,1.16604,1.16608,1.1654,1.1654,466100008.0
2005-12-28 21:35:00,1.16542,1.16567,1.16535,1.1654,755000002.0
2005-12-28 21:40:00,1.16542,1.16558,1.16535,1.1654,724200005.0
2005-12-28 21:45:00,1.16542,1.16557,1.16531,1.16545,778299999.0
2005-12-28 21:50:00,1.16552,1.16586,1.16552,1.16565,717800004.0
2005-12-28 21:55:00,1.1657,1.16586,1.16544,1.16586,502000001.0
2005-12-28 22:00:00,1.16584,1.16584,1.16525,1.16538,1193399999.0
2005-12-28 22:05:00,1.1654,1.16545,1.16518,1.16518,527700002.0
2005-12-28 22:10:00,1.16518,1.16526,1.16499,1.16502,565000005.0
2005-12-28 22:15:00,1.16509,1.16513,1.16437,1.16447,441600000.0
2005-12-28 22:20:00,1.16445,1.16445,1.16357,1.16384,603700004.0
2005-12-28 22:25:00,1.16391,1.16456,1.16391,1.16435,810399998.0
2005-12-28 22:30:00,1.16436,1.1645,1.16371,1.16391,748800003.0
2005-12-28 22:35:00,1.16394,1.16399,1.16259,1.16301,619299992.0
2005-12-28 22:40:00,1.16308,1.16457,1.16308,1.16436,580700000.0
2005-12-28 22:45:00,1.1644,1.16448,1.16433,1.16435,385200000.0
2005-12-28 22:50:00,1.16442,1.16455,1.1641,1.16425,524299997.0
2005-12-28 22:55:00,1.1643,1.16442,1.16395,1.16405,771199999.0
2005-12-28 23:00:00,1.16404,1.16458,1.16404,1.16458,344900005.0
2005-12-28 23:05:00,1.16458,1.16475,1.1644,1.16465,692700003.0
2005-12-28 23:10:00,1.16463,1.16495,1.16453,1.16495,389500002.0
2005-12-28 23:15:00,1.16506,1.16514,1.16478,1.16512,458199998.0
2005-12-28 23:20:00,1.165,1.16518,1.16487,1.1649,325000006.0
2005-12-28 23:25:00,1.16501,1.16515,1.16482,1.16497,563800003.0
2005-12-28 23:30:00,1.16487,1.16511,1.16483,1.16508,398200004.0
2005-12-28 23:35:00,1.1649,1.16516,1.16465,1.1649,540000005.0
2005-12-28 23:40:00,1.16494,1.16515,1.16494,1.16501,475300000.0
2005-12-28 23:45:00,1.16511,1.16511,1.16492,1.16495,318999996.0
2005-12-28 23:50:00,1.16504,1.16528,1.165,1.16507,256400000.0
2005-12-28 23:55:00,1.16495,1.16517,1.16495,1.16508,296200004.0
2005-12-29 00:00:00,1.16515,1.16575,1.1651,1.1655,473900006.0
2005-12-29 00:05:00,1.16547,1.16581,1.16542,1.16566,589799997.0
2005-12-29 00:10:00,1.16548,1.16602,1.16545,1.16563,571899999.0
2005-12-29 00:15:00,1.16577,1.16579,1.16519,1.16545,415700000.0
2005-12-29 00:20:00,1.16538,1.16555,1.16505,1.16505,544600006.0
2005-12-29 00:25:00,1.16528,1.16557,1.16506,1.16532,448499999.0
2005-12-29 00:30:00,1.16503,1.16507,1.16492,1.16507,223999999.0
2005-12-29 00:35:00,1.16502,1.16505,1.16492,1.16493,211899998.0
2005-12-29 00:40:00,1.16497,1.16505,1.16495,1.165,275000002.0
2005-12-29 00:45:00,1.16499,1.16505,1.16475,1.16475,420500003.0
2005-12-29 00:50:00,1.16485,1.16495,1.16472,1.16495,463900006.0
2005-12-29 00:55:00,1.1649,1.16495,1.16482,1.1649,465000002.0
2005-12-29 01:00:00,1.1649,1.16498,1.16478,1.16489,409699996.0
2005-12-29 01:05:00,1.16492,1.16535,1.16469,1.16535,337800001.0
2005-12-29 01:10:00,1.16532,1.16532,1.16515,1.16515,121100000.0
2005-12-29 01:15:00,1.16523,1.16541,1.16521,1.1654,364300000.0
2005-12-29 01:20:00,1.16532,1.1654,1.1652,1.1652,187300002.0
2005-12-29 01:25:00,1.16522,1.16541,1.16506,1.1651,317400000.0
2005-12-29 01:30:00,1.16512,1.16518,1.1647,1.16494,187800003.0
2005-12-29 01:35:00,1.16501,1.16503,1.16482,1.16503,399900000.0
2005-12-29 01:40:00,1.1649,1.16509,1.16479,1.16479,150600001.0
2005-12-29 01:45:00,1.1648,1.1651,1.16474,1.16503,159700000.0
2005-12-29 01:50:00,1.16497,1.16505,1.16495,1.165,375000000.0
2005-12-29 01:55:00,1.1649,1.16505,1.1649,1.165,363000003.0
2005-12-29 02:00:00,1.16493,1.16505,1.1649,1.16497,291800001.0
2005-12-29 02:05:00,1.16505,1.16515,1.1649,1.16505,464900002.0
2005-12-29 02:10:00,1.16508,1.16522,1.16508,1.1652,195299999.0
2005-12-29 02:15:00,1.16525,1.16525,1.1651,1.1652,265599998.0
2005-12-29 02:20:00,1.16515,1.16537,1.165,1.16532,346999999.0
2005-12-29 02:25:00,1.16523,1.16528,1.16492,1.16528,364100006.0
2005-12-29 02:30:00,1.16527,1.16535,1.16496,1.16503,311900001.0
2005-12-29 02:35:00,1.16502,1.16511,1.16485,1.16503,349900002.0
2005-12-29 02:40:00,1.165,1.16523,1.16495,1.16506,293100005.0
2005-12-29 02:45:00,1.16508,1.16529,1.16499,1.16526,359400003.0
2005-12-29 02:50:00,1.16533,1.16612,1.16527,1.16567,330500000.0
2005-12-29 02:55:00,1.16569,1.166,1.16563,1.16595,297200002.0
2005-12-29 03:00:00,1.16592,1.16601,1.16535,1.16535,504800001.0
2005-12-29 03:05:00,1.16543,1.16569,1.16543,1.16568,316800000.0
2005-12-29 03:10:00,1.16567,1.16577,1.16562,1.16565,190200001.0
2005-12-29 03:15:00,1.16565,1.16578,1.16548,1.16568,434099996.0
2005-12-29 03:20:00,1.16575,1.16587,1.16565,1.1658,305400004.0
2005-12-29 03:25:00,1.16581,1.16594,1.16575,1.16582,362899999.0
2005-12-29 03:30:00,1.16594,1.1661,1.16588,1.16595,213000002.0
2005-12-29 03:35:00,1.16585,1.16595,1.16582,1.1659,193800000.0
2005-12-29 03:40:00,1.16585,1.16606,1.16585,1.16593,392100003.0
2005-12-29 03:45:00,1.16597,1.16605,1.16595,1.16595,383000003.0
2005-12-29 03:50:00,1.16595,1.16605,1.16585,1.1659,218300002.0
2005-12-29 03:55:00,1.1659,1.16595,1.1658,1.16583,134400002.0
2005-12-29 04:00:00,1.16582,1.16595,1.16563,1.16575,171200003.0
2005-12-29 04:05:00,1.1658,1.1658,1.16565,1.16573,180300001.0
2005-12-29 04:10:00,1.16572,1.16577,1.16536,1.16547,478800000.0
2005-12-29 04:15:00,1.1655,1.16571,1.16535,1.16553,328100005.0
2005-12-29 04:20:00,1.16555,1.16581,1.1654,1.16573,402399999.0
2005-12-29 04:25:00,1.16576,1.16598,1.16565,1.16585,260799997.0
2005-12-29 04:30:00,1.16585,1.16595,1.1658,1.1659,336199998.0
2005-12-29 04:35:00,1.16592,1.16595,1.1658,1.1659,283300001.0
2005-12-29 04:40:00,1.16582,1.16582,1.16554,1.1656,378700001.0
2005-12-29 04:45:00,1.16561,1.166,1.16561,1.16595,381999995.0
2005-12-29 04:50:00,1.16595,1.16605,1.16584,1.1659,307500002.0
2005-12-29 04:55:00,1.16585,1.16596,1.16582,1.16595,383900004.0
2005-12-29 05:00:00,1.166,1.16615,1.16586,1.1661,181300001.0
2005-12-29 05:05:00,1.1661,1.16643,1.1661,1.16623,245400000.0
2005-12-29 05:10:00,1.16623,1.16623,1.16604,1.16612,358700003.0
2005-12-29 05:15:00,1.16605,1.16617,1.16602,1.16602,325800000.0
2005-12-29 05:20:00,1.16618,1.16645,1.16605,1.16627,290800000.0
2005-12-29 05:25:00,1.1663,1.16635,1.16625,1.16627,231400004.0
2005-12-29 05:30:00,1.16622,1.16635,1.16622,1.16623,346300001.0
2005-12-29 05:35:00,1.1663,1.16635,1.1662,1.16635,205299999.0
2005-12-29 05:40:00,1.16628,1.16638,1.16622,1.16628,345800005.0
2005-12-29 05:45:00,1.1662,1.16635,1.1662,1.16633,390599999.0
2005-12-29 05:50:00,1.16625,1.16629,1.166,1.1661,487500003.0
2005-12-29 05:55:00,1.1661,1.16615,1.16605,1.16605,348300002.0
2005-12-29 06:00:00,1.1661,1.16625,1.16607,1.16607,361700005.0
2005-12-29 06:05:00,1.16615,1.16615,1.16595,1.16595,342999997.0
2005-12-29 06:10:00,1.16607,1.16607,1.16557,1.16568,260100001.0
2005-12-29 06:15:00,1.1657,1.166,1.16562,1.166,342600002.0
2005-12-29 06:20:00,1.16597,1.16646,1.16592,1.16633,379399993.0
2005-12-29 06:25:00,1.16628,1.16648,1.16617,1.1664,314499999.0
2005-12-29 06:30:00,1.16642,1.16645,1.1663,1.1664,264000002.0
2005-12-29 06:35:00,1.16635,1.16648,1.16633,1.1664,551300003.0
2005-12-29 06:40:00,1.16643,1.16645,1.16612,1.16615,464700001.0
2005-12-29 06:45:00,1.1662,1.16643,1.16615,1.16635,247300000.0
2005-12-29 06:50:00,1.1664,1.16642,1.16592,1.16617,275599999.0
2005-12-29 06:55:00,1.16619,1.16635,1.1659,1.166,372800000.0
2005-12-29 07:00:00,1.16595,1.16605,1.1659,1.166,390100000.0
2005-12-29 07:05:00,1.16592,1.16605,1.16592,1.16595,285500007.0
2005-12-29 07:10:00,1.166,1.16605,1.16592,1.16597,237600001.0
2005-12-29 07:15:00,1.16597,1.16605,1.1659,1.166,360499999.0
2005-12-29 07:20:00,1.16595,1.16605,1.16595,1.16595,310699996.0
2005-12-29 07:25:00,1.166,1.16607,1.16592,1.166,295699999.0
2005-12-29 07:30:00,1.16595,1.16605,1.16592,1.166,349300003.0
2005-12-29 07:35:00,1.16595,1.16605,1.16586,1.16597,398700001.0
2005-12-29 07:40:00,1.16595,1.16605,1.1659,1.16605,360500001.0
2005-12-29 07:45:00,1.16592,1.16607,1.16592,1.166,416800000.0
2005-12-29 07:50:00,1.16605,1.16615,1.16595,1.16605,289099999.0
2005-12-29 07:55:00,1.16615,1.16625,1.16575,1.16605,320499999.0
2005-12-29 08:00:00,1.16595,1.16605,1.16595,1.16605,345299993.0
2005-12-29 08:05:00,1.166,1.16605,1.16592,1.16592,411199999.0
2005-12-29 08:10:00,1.166,1.16607,1.1659,1.166,336000004.0
2005-12-29 08:15:00,1.166,1.16605,1.16595,1.16605,224500005.0
2005-12-29 08:20:00,1.166,1.16618,1.16595,1.16618,491199994.0
2005-12-29 08:25:00,1.1662,1.16625,1.1661,1.1661,186100001.0
2005-12-29 08:30:00,1.16613,1.16627,1.16605,1.16615,372000000.0
2005-12-29 08:35:00,1.16617,1.16617,1.16575,1.1658,326299998.0
2005-12-29 08:40:00,1.16577,1.16599,1.16573,1.16585,308800002.0
2005-12-29 08:45:00,1.1658,1.16587,1.1656,1.16585,270300000.0
2005-12-29 08:50:00,1.16575,1.16617,1.16575,1.16599,550100004.0
2005-12-29 08:55:00,1.16602,1.16629,1.16583,1.166,416600000.0
2005-12-29 09:00:00,1.16597,1.1662,1.16595,1.166,375500001.0
2005-12-29 09:05:00,1.16598,1.16613,1.16584,1.16601,332699998.0
2005-12-29 09:10:00,1.16597,1.16605,1.16582,1.166,386900001.0
2005-12-29 09:15:00,1.166,1.16612,1.16593,1.16599,333500000.0
2005-12-29 09:20:00,1.166,1.16606,1.1659,1.16595,183299999.0
2005-12-29 09:25:00,1.16598,1.166,1.16578,1.16585,271599998.0
2005-12-29 09:30:00,1.1658,1.16586,1.16575,1.16575,181000000.0
2005-12-29 09:35:00,1.16578,1.16588,1.16497,1.16512,499999999.0
2005-12-29 09:40:00,1.16505,1.16543,1.16489,1.16528,389400000.0
2005-12-29 09:45:00,1.16521,1.16542,1.16513,1.1654,256300002.0
2005-12-29 09:50:00,1.16535,1.16547,1.16522,1.16525,320400002.0
2005-12-29 09:55:00,1.1653,1.16558,1.16527,1.16553,354400001.0
2005-12-29 10:00:00,1.16548,1.16585,1.16548,1.16557,482300001.0
2005-12-29 10:05:00,1.16553,1.16602,1.16544,1.16602,258500002.0
2005-12-29 10:10:00,1.16605,1.16627,1.16603,1.16614,421390008.0
2005-12-29 10:15:00,1.16618,1.16627,1.16583,1.16594,525300000.0
2005-12-29 10:20:00,1.16599,1.16648,1.16577,1.16643,470600003.0
2005-12-29 10:25:00,1.16637,1.16637,1.16573,1.16578,538699996.0
2005-12-29 10:30:00,1.16563,1.16563,1.16492,1.16492,578000002.0
2005-12-29 10:35:00,1.16482,1.16499,1.16462,1.1647,527000007.0
2005-12-29 10:40:00,1.16463,1.16491,1.16463,1.16465,333199998.0
2005-12-29 10:45:00,1.16465,1.16468,1.16436,1.16447,402100003.0
2005-12-29 10:50:00,1.1644,1.1644,1.16406,1.16425,497000002.0
2005-12-29 10:55:00,1.16423,1.16448,1.1641,1.16448,454600000.0
2005-12-29 11:00:00,1.16443,1.16455,1.16433,1.1645,568200003.0
2005-12-29 11:05:00,1.16448,1.16457,1.16403,1.1641,303999996.0
2005-12-29 11:10:00,1.16412,1.16413,1.16392,1.16392,499300003.0
2005-12-29 11:15:00,1.16393,1.16411,1.16392,1.16402,437499998.0
2005-12-29 11:20:00,1.16412,1.1645,1.16405,1.16441,365400007.0
2005-12-29 11:25:00,1.16445,1.16458,1.16435,1.16451,626399998.0
2005-12-29 11:30:00,1.16453,1.16472,1.16437,1.16442,637400005.0
2005-12-29 11:35:00,1.16435,1.16463,1.16415,1.16463,522299999.0
2005-12-29 11:40:00,1.16461,1.16464,1.16408,1.16429,522400001.0
2005-12-29 11:45:00,1.16433,1.1644,1.16408,1.16433,490399998.0
2005-12-29 11:50:00,1.1643,1.16476,1.16425,1.16469,727599999.0
2005-12-29 11:55:00,1.16482,1.16606,1.16482,1.16606,594000004.0
2005-12-29 12:00:00,1.1661,1.1661,1.16542,1.16546,479599998.0
2005-12-29 12:05:00,1.16537,1.1655,1.1652,1.1653,571500003.0
2005-12-29 12:10:00,1.1653,1.16535,1.16499,1.16502,408999999.0
2005-12-29 12:15:00,1.165,1.16522,1.16494,1.16512,548400001.0
2005-12-29 12:20:00,1.16512,1.16535,1.16512,1.16518,357199998.0
2005-12-29 12:25:00,1.1652,1.16535,1.16518,1.16528,570590008.0
2005-12-29 12:30:00,1.16525,1.16538,1.16515,1.16515,380499998.0
2005-12-29 12:35:00,1.16525,1.16535,1.16515,1.16527,366800002.0
2005-12-29 12:40:00,1.1653,1.1653,1.165,1.1651,456700005.0
2005-12-29 12:45:00,1.16512,1.16573,1.16507,1.16559,296000001.0
2005-12-29 12:50:00,1.16565,1.16573,1.1655,1.16551,139500000.0
2005-12-29 12:55:00,1.16546,1.16572,1.16536,1.16572,451400003.0
2005-12-29 13:00:00,1.16579,1.16747,1.16579,1.16719,509999998.0
2005-12-29 13:05:00,1.16715,1.16715,1.16662,1.16681,454000004.0
2005-12-29 13:10:00,1.16675,1.16683,1.16645,1.16657,446800000.0
2005-12-29 13:15:00,1.16654,1.16662,1.16636,1.16636,332999999.0
2005-12-29 13:20:00,1.16634,1.16649,1.16573,1.16603,443100001.0
2005-12-29 13:25:00,1.16607,1.16654,1.16587,1.16637,564000005.0
2005-12-29 13:30:00,1.16642,1.16654,1.16615,1.1664,319400000.0
2005-12-29 13:35:00,1.1664,1.16647,1.16633,1.16647,408200006.0
2005-12-29 13:40:00,1.16648,1.16648,1.16623,1.16623,499999996.0
2005-12-29 13:45:00,1.16623,1.16652,1.16623,1.16642,328299998.0
2005-12-29 13:50:00,1.1665,1.16653,1.16624,1.16634,376299996.0
2005-12-29 13:55:00,1.16634,1.16655,1.16624,1.1665,389700004.0
2005-12-29 14:00:00,1.16648,1.16663,1.16644,1.16659,408999997.0
2005-12-29 14:05:00,1.16653,1.16659,1.16637,1.16645,253700002.0
2005-12-29 14:10:00,1.16655,1.16655,1.16631,1.16631,493500000.0
2005-12-29 14:15:00,1.16625,1.16645,1.16625,1.16643,450899999.0
2005-12-29 14:20:00,1.16633,1.16639,1.16604,1.16619,506900001.0
2005-12-29 14:25:00,1.16611,1.16615,1.16605,1.1661,341799999.0
2005-12-29 14:30:00,1.16606,1.1661,1.16592,1.16598,305399999.0
2005-12-29 14:35:00,1.16598,1.16607,1.16582,1.1659,414300000.0
2005-12-29 14:40:00,1.16588,1.16615,1.16588,1.16603,242099997.0
2005-12-29 14:45:00,1.16598,1.16598,1.16534,1.1654,413100002.0
2005-12-29 14:50:00,1.16548,1.16559,1.16539,1.16557,395699999.0
2005-12-29 14:55:00,1.16565,1.16583,1.16555,1.16571,446600003.0
2005-12-29 15:00:00,1.16567,1.16579,1.16547,1.1656,498700001.0
2005-12-29 15:05:00,1.1656,1.16653,1.16555,1.16653,330000003.0
2005-12-29 15:10:00,1.16652,1.16664,1.16632,1.16653,435290001.0
2005-12-29 15:15:00,1.16662,1.16662,1.16616,1.1664,388300001.0
2005-12-29 15:20:00,1.16646,1.16671,1.16632,1.16662,522700004.0
2005-12-29 15:25:00,1.16657,1.1668,1.16654,1.16668,357300003.0
2005-12-29 15:30:00,1.1666,1.16736,1.16656,1.16687,568000005.0
2005-12-29 15:35:00,1.16687,1.1669,1.16509,1.16513,504800002.0
2005-12-29 15:40:00,1.16514,1.16551,1.16505,1.16536,440599999.0
2005-12-29 15:45:00,1.16535,1.16544,1.16516,1.16536,488999998.0
2005-12-29 15:50:00,1.16533,1.16533,1.16403,1.16439,190900004.0
2005-12-29 15:55:00,1.16436,1.1647,1.16429,1.16453,600800004.0
2005-12-29 16:00:00,1.1647,1.16585,1.1647,1.16557,341800000.0
2005-12-29 16:05:00,1.16561,1.16652,1.16553,1.16648,381600002.0
2005-12-29 16:10:00,1.1666,1.16684,1.1666,1.16669,360900001.0
2005-12-29 16:15:00,1.16671,1.1668,1.16662,1.1668,283900002.0
2005-12-29 16:20:00,1.16675,1.16703,1.16675,1.16679,509800008.0
2005-12-29 16:25:00,1.1668,1.16699,1.16665,1.16689,421599995.0
2005-12-29 16:30:00,1.16692,1.16711,1.16661,1.16661,390600002.0
2005-12-29 16:35:00,1.16664,1.16684,1.16653,1.16663,444700000.0
2005-12-29 16:40:00,1.1665,1.16704,1.1665,1.1669,268300000.0
2005-12-29 16:45:00,1.16697,1.16715,1.16697,1.16715,451800001.0
2005-12-29 16:50:00,1.16706,1.16719,1.16673,1.16674,321400003.0
2005-12-29 16:55:00,1.1667,1.16676,1.16578,1.16582,288000000.0
2005-12-29 17:00:00,1.1661,1.16688,1.16588,1.16637,611499999.0
2005-12-29 17:05:00,1.16645,1.16703,1.16645,1.16682,444200002.0
2005-12-29 17:10:00,1.16676,1.16697,1.16648,1.16667,364900001.0
2005-12-29 17:15:00,1.16688,1.1671,1.16682,1.16698,481999995.0
2005-12-29 17:20:00,1.16693,1.16709,1.16667,1.16688,510300005.0
2005-12-29 17:25:00,1.16673,1.16673,1.16604,1.16612,353000001.0
2005-12-29 17:30:00,1.16605,1.16635,1.16523,1.16552,437100003.0
2005-12-29 17:35:00,1.1656,1.16603,1.1656,1.16603,348599997.0
2005-12-29 17:40:00,1.16612,1.16628,1.16519,1.16535,454000000.0
2005-12-29 17:45:00,1.16527,1.16527,1.16488,1.16516,396700001.0
2005-12-29 17:50:00,1.16514,1.16525,1.16497,1.16525,483100004.0
2005-12-29 17:55:00,1.16521,1.16529,1.16464,1.16481,421300004.0
2005-12-29 18:00:00,1.16473,1.16512,1.16448,1.16453,2982900002.0
2005-12-29 18:05:00,1.16454,1.16483,1.16408,1.16437,4115400012.0
2005-12-29 18:10:00,1.16443,1.16485,1.16437,1.1648,2579200005.0
2005-12-29 18:15:00,1.16482,1.16561,1.16466,1.16466,2758000000.0
2005-12-29 18:20:00,1.16466,1.16474,1.16446,1.16466,2074299996.0
2005-12-29 18:25:00,1.16465,1.16486,1.16452,1.16452,2897800002.0
2005-12-29 18:30:00,1.16453,1.16477,1.16451,1.1646,2256000003.0
2005-12-29 18:35:00,1.16457,1.16479,1.16452,1.16478,1576600003.0
2005-12-29 18:40:00,1.1648,1.16499,1.16473,1.16498,2330700011.0
2005-12-29 18:45:00,1.16503,1.16518,1.16481,1.16499,1026799995.0
2005-12-29 18:50:00,1.165,1.1657,1.16495,1.16549,1261200006.0
2005-12-29 18:55:00,1.16539,1.16539,1.16412,1.16416,1665090002.0
2005-12-29 19:00:00,1.16412,1.16436,1.16344,1.16363,1072000006.0
2005-12-29 19:05:00,1.16364,1.16367,1.16318,1.16335,2014600003.0
2005-12-29 19:10:00,1.16337,1.16337,1.16253,1.16275,1070800006.0
2005-12-29 19:15:00,1.16268,1.16327,1.16243,1.16327,1708500006.0
2005-12-29 19:20:00,1.16324,1.16333,1.16265,1.1628,906100007.0
2005-12-29 19:25:00,1.16281,1.16338,1.16276,1.16305,905900003.0
2005-12-29 19:30:00,1.16315,1.16315,1.16256,1.16309,586800002.0
2005-12-29 19:35:00,1.16306,1.16325,1.163,1.16303,1079500006.0
2005-12-29 19:40:00,1.16309,1.16379,1.16309,1.16356,782200004.0
2005-12-29 19:45:00,1.16363,1.16372,1.16346,1.16353,533199998.0
2005-12-29 19:50:00,1.1634,1.16374,1.16327,1.16363,495799997.0
2005-12-29 19:55:00,1.16363,1.16363,1.16332,1.16355,829400001.0
2005-12-29 20:00:00,1.1636,1.16368,1.16352,1.16358,846500006.0
2005-12-29 20:05:00,1.16358,1.1638,1.16352,1.16365,919500002.0
2005-12-29 20:10:00,1.1636,1.16363,1.16342,1.1635,1250600001.0
2005-12-29 20:15:00,1.16358,1.16403,1.16352,1.164,1772699991.0
2005-12-29 20:20:00,1.16404,1.16441,1.16392,1.16422,2146700008.0
2005-12-29 20:25:00,1.16432,1.16436,1.16395,1.16397,1533299993.0
2005-12-29 20:30:00,1.16396,1.16417,1.16396,1.1641,1084699999.0
2005-12-29 20:35:00,1.16418,1.16425,1.1641,1.16425,1352400006.0
2005-12-29 20:40:00,1.16431,1.16448,1.16427,1.16445,1621400001.0
2005-12-29 20:45:00,1.16443,1.16463,1.16433,1.16463,1030000008.0
2005-12-29 20:50:00,1.16463,1.16481,1.16427,1.16445,1023900004.0
2005-12-29 20:55:00,1.16453,1.16453,1.1641,1.16436,1873000003.0
2005-12-29 21:00:00,1.16435,1.16442,1.1642,1.16442,2999000019.0
2005-12-29 21:05:00,1.16442,1.16457,1.16422,1.16455,1887800005.0
2005-12-29 21:10:00,1.16455,1.16494,1.16445,1.16494,1931900004.0
2005-12-29 21:15:00,1.16496,1.16513,1.16426,1.16437,755900002.0
2005-12-29 21:20:00,1.16435,1.16445,1.16423,1.1643,360400003.0
2005-12-29 21:25:00,1.16428,1.1646,1.16361,1.16394,897300004.0
2005-12-29 21:30:00,1.16401,1.1642,1.16392,1.16393,713900003.0
2005-12-29 21:35:00,1.16393,1.16397,1.1637,1.16378,697700003.0
2005-12-29 21:40:00,1.1638,1.1642,1.16372,1.1642,721300003.0
2005-12-29 21:45:00,1.16422,1.16438,1.16411,1.16422,716699999.0
2005-12-29 21:50:00,1.16423,1.16425,1.16389,1.16397,555700001.0
2005-12-29 21:55:00,1.164,1.16462,1.16397,1.16448,325900002.0
2005-12-29 22:00:00,1.16447,1.16447,1.16378,1.16397,1108699997.0
2005-12-29 22:05:00,1.16403,1.16429,1.16393,1.16429,741200003.0
2005-12-29 22:10:00,1.16435,1.16435,1.16423,1.16433,373389999.0
2005-12-29 22:15:00,1.16438,1.16443,1.16425,1.16433,422300000.0
2005-12-29 22:20:00,1.16432,1.16445,1.16426,1.16435,586800000.0
2005-12-29 22:25:00,1.16424,1.16443,1.16424,1.16433,779299998.0
2005-12-29 22:30:00,1.16435,1.16444,1.1643,1.16433,561800002.0
2005-12-29 22:35:00,1.16438,1.16445,1.1643,1.16435,579199996.0
2005-12-29 22:40:00,1.16445,1.16473,1.1643,1.16455,792000008.0
2005-12-29 22:45:00,1.16456,1.16463,1.16426,1.16435,494000000.0
2005-12-29 22:50:00,1.16442,1.16448,1.16429,1.16435,541099999.0
2005-12-29 22:55:00,1.1644,1.16445,1.16405,1.16415,746699998.0
2005-12-29 23:00:00,1.16408,1.16447,1.16405,1.16405,385400002.0
2005-12-29 23:05:00,1.16402,1.16428,1.16391,1.16427,619800002.0
2005-12-29 23:10:00,1.16425,1.16445,1.16423,1.1643,311800004.0
2005-12-29 23:15:00,1.16433,1.16433,1.16392,1.164,404900000.0
2005-12-29 23:20:00,1.16404,1.16411,1.16349,1.16357,348699996.0
2005-12-29 23:25:00,1.16368,1.16369,1.16352,1.16369,479099998.0
2005-12-29 23:30:00,1.16378,1.16407,1.16378,1.16397,443599999.0
2005-12-29 23:35:00,1.1638,1.16395,1.1638,1.1639,302000001.0
2005-12-29 23:40:00,1.16375,1.16402,1.16354,1.16397,531700000.0
2005-12-29 23:45:00,1.16408,1.16408,1.16372,1.16375,371500003.0
2005-12-29 23:50:00,1.16385,1.164,1.16368,1.16368,288699998.0
2005-12-29 23:55:00,1.16358,1.16395,1.16352,1.16388,297100001.0
2005-12-30 00:00:00,1.16395,1.16436,1.16382,1.16431,383600002.0
2005-12-30 00:05:00,1.16416,1.1643,1.16377,1.16399,410200001.0
2005-12-30 00:10:00,1.16397,1.16432,1.16384,1.16415,398900002.0
2005-12-30 00:15:00,1.16418,1.16456,1.16398,1.16426,558300002.0
2005-12-30 00:20:00,1.16434,1.16453,1.16403,1.1642,511700001.0
2005-12-30 00:25:00,1.16415,1.16449,1.16395,1.16423,544200005.0
2005-12-30 00:30:00,1.16425,1.16476,1.16415,1.16472,632500002.0
2005-12-30 00:35:00,1.16441,1.16489,1.16409,1.16474,526000001.0
2005-12-30 00:40:00,1.16482,1.16489,1.16423,1.16427,658100000.0
2005-12-30 00:45:00,1.16444,1.16481,1.16402,1.16481,636000003.0
2005-12-30 00:50:00,1.16501,1.16533,1.16419,1.16453,591589997.0
2005-12-30 00:55:00,1.16476,1.16515,1.16476,1.16509,427000000.0
2005-12-30 01:00:00,1.1651,1.16533,1.16471,1.16507,402099998.0
2005-12-30 01:05:00,1.16516,1.16533,1.16483,1.16517,564400002.0
2005-12-30 01:10:00,1.16539,1.16546,1.1651,1.16541,441599998.0
2005-12-30 01:15:00,1.16529,1.16551,1.16458,1.1649,360700001.0
2005-12-30 01:20:00,1.16482,1.1649,1.16432,1.16432,224599999.0
2005-12-30 01:25:00,1.1644,1.16445,1.16433,1.1644,292200004.0
2005-12-30 01:30:00,1.16433,1.16445,1.16433,1.16435,178600002.0
2005-12-30 01:35:00,1.16445,1.16445,1.16425,1.16435,333100001.0
2005-12-30 01:40:00,1.16413,1.16442,1.16412,1.1643,73900000.0
2005-12-30 01:45:00,1.1643,1.16437,1.16397,1.164,212199998.0
2005-12-30 01:50:00,1.16397,1.1642,1.16395,1.1642,275100000.0
2005-12-30 01:55:00,1.1641,1.16425,1.1641,1.1642,215300001.0
2005-12-30 02:00:00,1.1641,1.16419,1.1639,1.16397,413100000.0
2005-12-30 02:05:00,1.16405,1.16405,1.1639,1.16395,356500001.0
2005-12-30 02:10:00,1.16398,1.16408,1.16395,1.164,221200001.0
2005-12-30 02:15:00,1.16405,1.16405,1.1639,1.164,189099999.0
2005-12-30 02:20:00,1.16395,1.16406,1.1635,1.1635,337900001.0
2005-12-30 02:25:00,1.16345,1.16345,1.16322,1.1634,350099999.0
2005-12-30 02:30:00,1.16342,1.16342,1.163,1.1632,420799999.0
2005-12-30 02:35:00,1.16325,1.16348,1.16315,1.16345,174899997.0
2005-12-30 02:40:00,1.16332,1.16345,1.16332,1.1634,218299995.0
2005-12-30 02:45:00,1.16335,1.16349,1.1633,1.1633,170599999.0
2005-12-30 02:50:00,1.16325,1.1638,1.163,1.16379,401100007.0
2005-12-30 02:55:00,1.16369,1.16384,1.16342,1.16348,469300005.0
2005-12-30 03:00:00,1.1635,1.16355,1.1634,1.16343,403900004.0
2005-12-30 03:05:00,1.16345,1.1637,1.16345,1.16368,265199999.0
2005-12-30 03:10:00,1.16378,1.16427,1.16378,1.16415,282499997.0
2005-12-30 03:15:00,1.16415,1.16422,1.16365,1.16365,293800003.0
2005-12-30 03:20:00,1.16361,1.16361,1.16342,1.16356,302299999.0
2005-12-30 03:25:00,1.1636,1.16365,1.1634,1.16343,486800002.0
2005-12-30 03:30:00,1.1635,1.16359,1.1634,1.16358,199200001.0
2005-12-30 03:35:00,1.1634,1.16344,1.16283,1.16344,306799996.0
2005-12-30 03:40:00,1.1635,1.16366,1.16342,1.16343,232000001.0
2005-12-30 03:45:00,1.16348,1.16355,1.16345,1.16345,502200001.0
2005-12-30 03:50:00,1.16345,1.16355,1.16333,1.1634,266900000.0
2005-12-30 03:55:00,1.1634,1.16345,1.1633,1.16345,170500000.0
2005-12-30 04:00:00,1.16334,1.16341,1.16313,1.16315,145100001.0
2005-12-30 04:05:00,1.1632,1.16325,1.16312,1.16323,207399999.0
2005-12-30 04:10:00,1.1632,1.16335,1.1631,1.16325,475200005.0
2005-12-30 04:15:00,1.16325,1.16325,1.163,1.163,104800002.0
2005-12-30 04:20:00,1.16325,1.16337,1.16289,1.16289,428300006.0
2005-12-30 04:25:00,1.16294,1.16308,1.1629,1.16295,166700003.0
2005-12-30 04:30:00,1.16295,1.16305,1.1629,1.163,246199997.0
2005-12-30 04:35:00,1.16302,1.16306,1.16297,1.16306,383300002.0
2005-12-30 04:40:00,1.16308,1.16315,1.163,1.1631,379700001.0
2005-12-30 04:45:00,1.16305,1.16368,1.16305,1.16325,448500000.0
2005-12-30 04:50:00,1.16324,1.16329,1.1631,1.1632,359000002.0
2005-12-30 04:55:00,1.16315,1.16325,1.16312,1.16317,292799995.0
2005-12-30 05:00:00,1.16322,1.16329,1.16312,1.1632,291690000.0
2005-12-30 05:05:00,1.1632,1.16328,1.16312,1.16313,260400002.0
2005-12-30 05:10:00,1.16315,1.16343,1.16312,1.16343,243600001.0
2005-12-30 05:15:00,1.16345,1.16359,1.16329,1.1634,500400000.0
2005-12-30 05:20:00,1.16351,1.16351,1.16292,1.16295,258600001.0
2005-12-30 05:25:00,1.1629,1.1631,1.1628,1.16281,371600001.0
2005-12-30 05:30:00,1.16272,1.16305,1.16272,1.16292,242000001.0
2005-12-30 05:35:00,1.16296,1.16296,1.16264,1.16267,381800003.0
2005-12-30 05:40:00,1.16259,1.16281,1.16245,1.16281,251199997.0
2005-12-30 05:45:00,1.16278,1.16328,1.16278,1.16328,307400002.0
2005-12-30 05:50:00,1.16323,1.16327,1.16295,1.1631,566500002.0
2005-12-30 05:55:00,1.16306,1.16306,1.16255,1.16276,320300000.0
2005-12-30 06:00:00,1.16283,1.163,1.16277,1.16277,364700000.0
2005-12-30 06:05:00,1.16285,1.16317,1.16273,1.16313,338400001.0
2005-12-30 06:10:00,1.16323,1.16323,1.1628,1.1629,434400000.0
2005-12-30 06:15:00,1.1629,1.16317,1.16282,1.163,434800003.0
2005-12-30 06:20:00,1.16297,1.16303,1.16288,1.16292,368400001.0
2005-12-30 06:25:00,1.16285,1.16298,1.1627,1.1629,297300000.0
2005-12-30 06:30:00,1.16292,1.163,1.1628,1.1629,241800004.0
2005-12-30 06:35:00,1.16287,1.163,1.16251,1.16258,421300001.0
2005-12-30 06:40:00,1.16262,1.16262,1.16242,1.16253,409199999.0
2005-12-30 06:45:00,1.1626,1.16265,1.16245,1.16255,225299999.0
2005-12-30 06:50:00,1.16258,1.16265,1.16224,1.1626,244600001.0
2005-12-30 06:55:00,1.16258,1.16265,1.1624,1.1625,292600001.0
2005-12-30 07:00:00,1.16248,1.16261,1.16243,1.1626,515999997.0
2005-12-30 07:05:00,1.16249,1.16266,1.16245,1.16247,302500003.0
2005-12-30 07:10:00,1.1625,1.16265,1.16243,1.16255,245899999.0
2005-12-30 07:15:00,1.16257,1.16265,1.1625,1.1626,236300001.0
2005-12-30 07:20:00,1.16255,1.16265,1.16255,1.16255,262500002.0
2005-12-30 07:25:00,1.1626,1.16268,1.16252,1.1626,348300001.0
2005-12-30 07:30:00,1.16255,1.16265,1.16253,1.1626,441400005.0
2005-12-30 07:35:00,1.16255,1.16265,1.16245,1.16255,361100004.0
2005-12-30 07:40:00,1.16255,1.16265,1.1625,1.16265,384099994.0
2005-12-30 07:45:00,1.16253,1.16267,1.16253,1.1626,453499998.0
2005-12-30 07:50:00,1.16265,1.16265,1.16255,1.16255,294200000.0
2005-12-30 07:55:00,1.1626,1.16268,1.16253,1.1626,295300001.0
2005-12-30 08:00:00,1.16255,1.16298,1.16253,1.16288,455100001.0
2005-12-30 08:05:00,1.16282,1.16303,1.1628,1.16281,463399996.0
2005-12-30 08:10:00,1.1629,1.16295,1.16275,1.1628,268800003.0
2005-12-30 08:15:00,1.1628,1.16285,1.16275,1.16285,295399998.0
2005-12-30 08:20:00,1.1628,1.16288,1.16275,1.1628,496200009.0
2005-12-30 08:25:00,1.1628,1.1629,1.1627,1.1627,294500003.0
2005-12-30 08:30:00,1.16285,1.16297,1.16275,1.16285,481299995.0
2005-12-30 08:35:00,1.16288,1.16288,1.16273,1.1628,216099999.0
2005-12-30 08:40:00,1.16277,1.16285,1.1627,1.16285,185300001.0
2005-12-30 08:45:00,1.1628,1.16299,1.16273,1.16293,242400000.0
2005-12-30 08:50:00,1.16285,1.16305,1.16285,1.16305,451899998.0
2005-12-30 08:55:00,1.16298,1.16308,1.1628,1.163,382399997.0
2005-12-30 09:00:00,1.16297,1.16305,1.16275,1.1629,215999997.0
2005-12-30 09:05:00,1.1629,1.16295,1.16283,1.16295,303999998.0
2005-12-30 09:10:00,1.1629,1.16305,1.16283,1.163,166599999.0
2005-12-30 09:15:00,1.163,1.16305,1.16292,1.16295,253000000.0
2005-12-30 09:20:00,1.163,1.16323,1.1629,1.16313,236700001.0
2005-12-30 09:25:00,1.16316,1.16345,1.16296,1.16345,300700002.0
2005-12-30 09:30:00,1.1634,1.1635,1.16331,1.16345,366100002.0
2005-12-30 09:35:00,1.1635,1.16365,1.16345,1.16362,378600001.0
2005-12-30 09:40:00,1.1636,1.16365,1.16302,1.16322,261200002.0
2005-12-30 09:45:00,1.16326,1.16355,1.16281,1.16336,244399999.0
2005-12-30 09:50:00,1.16339,1.16357,1.16297,1.16297,314400001.0
2005-12-30 09:55:00,1.163,1.16315,1.16292,1.16312,310499999.0
2005-12-30 10:00:00,1.16303,1.16316,1.16244,1.16252,544299998.0
2005-12-30 10:05:00,1.16254,1.16263,1.16243,1.16252,286400001.0
2005-12-30 10:10:00,1.16242,1.16253,1.16195,1.16208,502200003.0
2005-12-30 10:15:00,1.16215,1.16218,1.16176,1.16218,668999998.0
2005-12-30 10:20:00,1.16227,1.16235,1.16205,1.1623,399500003.0
2005-12-30 10:25:00,1.1623,1.16241,1.16223,1.16229,592200005.0
2005-12-30 10:30:00,1.16222,1.16222,1.16173,1.162,458500000.0
2005-12-30 10:35:00,1.16192,1.16225,1.16192,1.16208,526100005.0
2005-12-30 10:40:00,1.16187,1.16215,1.16104,1.16104,487200000.0
2005-12-30 10:45:00,1.16108,1.16141,1.16095,1.16141,462499996.0
2005-12-30 10:50:00,1.16142,1.16145,1.16115,1.16145,485399999.0
2005-12-30 10:55:00,1.16145,1.16217,1.16145,1.16191,503299998.0
2005-12-30 11:00:00,1.16183,1.16203,1.16177,1.16181,475799997.0
2005-12-30 11:05:00,1.16178,1.16184,1.16137,1.16145,428600005.0
2005-12-30 11:10:00,1.1614,1.16145,1.16091,1.16091,641600001.0
2005-12-30 11:15:00,1.16095,1.16124,1.16095,1.16096,645200010.0
2005-12-30 11:20:00,1.16102,1.16121,1.16043,1.16057,550900002.0
2005-12-30 11:25:00,1.16062,1.16096,1.16043,1.16091,531999997.0
2005-12-30 11:30:00,1.16102,1.16105,1.16045,1.16054,472399998.0
2005-12-30 11:35:00,1.16062,1.16104,1.16062,1.16092,531300002.0
2005-12-30 11:40:00,1.16092,1.16115,1.16074,1.16108,536400002.0
2005-12-30 11:45:00,1.16115,1.16133,1.16068,1.16068,271300001.0
2005-12-30 11:50:00,1.16067,1.16075,1.16052,1.16058,540299996.0
2005-12-30 11:55:00,1.16061,1.16075,1.16036,1.16061,637700005.0
2005-12-30 12:00:00,1.16075,1.16093,1.1606,1.16079,286789999.0
2005-12-30 12:05:00,1.16077,1.16202,1.16065,1.16185,573899994.0
2005-12-30 12:10:00,1.16199,1.16238,1.16199,1.16225,527000003.0
2005-12-30 12:15:00,1.16225,1.16269,1.16215,1.16252,529900005.0
2005-12-30 12:20:00,1.16252,1.16263,1.16167,1.16253,497499999.0
2005-12-30 12:25:00,1.16257,1.16265,1.1623,1.16253,391599998.0
2005-12-30 12:30:00,1.16258,1.16258,1.16224,1.16225,389100003.0
2005-12-30 12:35:00,1.16235,1.16244,1.16209,1.16239,235599998.0
2005-12-30 12:40:00,1.16242,1.16242,1.16219,1.1623,517700000.0
2005-12-30 12:45:00,1.1623,1.16238,1.16217,1.16221,312600000.0
2005-12-30 12:50:00,1.16223,1.16243,1.1622,1.16237,208900003.0
2005-12-30 12:55:00,1.16235,1.16281,1.1623,1.16281,292899995.0
2005-12-30 13:00:00,1.16272,1.16317,1.16268,1.16305,452199999.0
2005-12-30 13:05:00,1.16301,1.16305,1.16284,1.16288,493500000.0
2005-12-30 13:10:00,1.16276,1.16296,1.1625,1.16286,227400000.0
2005-12-30 13:15:00,1.16288,1.16353,1.16288,1.1631,373900002.0
2005-12-30 13:20:00,1.16306,1.16311,1.16291,1.16307,410600003.0
2005-12-30 13:25:00,1.1629,1.16293,1.16204,1.16206,360300001.0
2005-12-30 13:30:00,1.16203,1.16203,1.16126,1.16128,353999999.0
2005-12-30 13:35:00,1.16124,1.16151,1.1612,1.16134,538500007.0
2005-12-30 13:40:00,1.16131,1.16235,1.16131,1.16227,435700003.0
2005-12-30 13:45:00,1.16234,1.16275,1.16232,1.16242,492800000.0
2005-12-30 13:50:00,1.16245,1.16269,1.16223,1.16269,290800001.0
2005-12-30 13:55:00,1.16269,1.16271,1.1624,1.1625,530199996.0
2005-12-30 14:00:00,1.16258,1.16291,1.16252,1.16264,395800000.0
2005-12-30 14:05:00,1.16265,1.16296,1.16265,1.16274,396600000.0
2005-12-30 14:10:00,1.16287,1.16334,1.16269,1.16323,535200002.0
2005-12-30 14:15:00,1.1632,1.16335,1.16275,1.16291,299600001.0
2005-12-30 14:20:00,1.16278,1.16288,1.16263,1.1627,394700001.0
2005-12-30 14:25:00,1.16265,1.16295,1.16265,1.16292,419700006.0
2005-12-30 14:30:00,1.16286,1.16288,1.16265,1.1627,266000001.0
2005-12-30 14:35:00,1.16268,1.1629,1.16265,1.16279,638600002.0
2005-12-30 14:40:00,1.16278,1.16337,1.16278,1.1631,387000004.0
2005-12-30 14:45:00,1.16318,1.16338,1.16299,1.16299,424800002.0
2005-12-30 14:50:00,1.1631,1.1631,1.16276,1.1629,260300004.0
2005-12-30 14:55:00,1.16295,1.16296,1.16281,1.1629,416400005.0
2005-12-30 15:00:00,1.16292,1.16298,1.16267,1.16287,519000005.0
2005-12-30 15:05:00,1.16284,1.16304,1.16279,1.16284,272200000.0
2005-12-30 15:10:00,1.1628,1.163,1.16275,1.16293,433600000.0
2005-12-30 15:15:00,1.16311,1.16372,1.163,1.16369,534200002.0
2005-12-30 15:20:00,1.1638,1.16435,1.16371,1.16425,407000004.0
2005-12-30 15:25:00,1.16414,1.16432,1.16402,1.16415,307499999.0
2005-12-30 15:30:00,1.16409,1.16409,1.16326,1.1633,329800004.0
2005-12-30 15:35:00,1.16332,1.16399,1.16332,1.16389,644599993.0
2005-12-30 15:40:00,1.16391,1.16447,1.16391,1.1644,226600001.0
2005-12-30 15:45:00,1.16414,1.16416,1.16385,1.16405,286900001.0
2005-12-30 15:50:00,1.16412,1.16412,1.16385,1.16392,260400002.0
2005-12-30 15:55:00,1.16385,1.16417,1.16385,1.16406,371500001.0
2005-12-30 16:00:00,1.16413,1.16467,1.16407,1.16462,417499996.0
2005-12-30 16:05:00,1.1647,1.165,1.16432,1.16438,533099999.0
2005-12-30 16:10:00,1.16443,1.16466,1.16393,1.16399,418900002.0
2005-12-30 16:15:00,1.16415,1.16467,1.16415,1.16467,264500000.0
2005-12-30 16:20:00,1.16475,1.16614,1.16475,1.16614,461600000.0
2005-12-30 16:25:00,1.16587,1.16633,1.16483,1.1658,472699999.0
2005-12-30 16:30:00,1.16558,1.16569,1.16531,1.16531,476800002.0
2005-12-30 16:35:00,1.1654,1.16665,1.1654,1.16663,466100003.0
2005-12-30 16:40:00,1.16654,1.16656,1.16572,1.16578,355900006.0
2005-12-30 16:45:00,1.166,1.16636,1.16584,1.16602,394000001.0
2005-12-30 16:50:00,1.16597,1.16597,1.16461,1.1647,490700004.0
2005-12-30 16:55:00,1.16472,1.16483,1.16435,1.16455,435499998.0
2005-12-30 17:00:00,1.16461,1.16497,1.16442,1.16487,503700004.0
2005-12-30 17:05:00,1.1648,1.16591,1.16474,1.16476,420400002.0
2005-12-30 17:10:00,1.16435,1.16475,1.16435,1.16475,330600001.0
2005-12-30 17:15:00,1.16466,1.16498,1.16452,1.1647,253100000.0
2005-12-30 17:20:00,1.16466,1.16497,1.16393,1.16418,415100002.0
2005-12-30 17:25:00,1.16435,1.16475,1.16435,1.16459,288600001.0
2005-12-30 17:30:00,1.16457,1.1647,1.1644,1.16447,387599999.0
2005-12-30 17:35:00,1.16447,1.16475,1.16442,1.16452,501199994.0
2005-12-30 17:40:00,1.16457,1.16559,1.16453,1.16539,457000001.0
2005-12-30 17:45:00,1.16526,1.16598,1.1652,1.16598,302800000.0
2005-12-30 17:50:00,1.166,1.16644,1.16553,1.16644,472499997.0
2005-12-30 17:55:00,1.16645,1.16807,1.16613,1.16807,513800004.0
2005-12-30 18:00:00,1.16825,1.16825,1.16667,1.1669,2837599996.0
2005-12-30 18:05:00,1.16705,1.16969,1.16696,1.16775,4265600007.0
2005-12-30 18:10:00,1.16782,1.16805,1.1669,1.16707,2316390003.0
2005-12-30 18:15:00,1.16698,1.16698,1.1662,1.1665,2809599999.0
2005-12-30 18:20:00,1.16655,1.16724,1.16646,1.16697,2049299996.0
2005-12-30 18:25:00,1.16692,1.16692,1.1661,1.16612,2930800011.0
2005-12-30 18:30:00,1.16608,1.16613,1.16535,1.16544,2517999995.0
2005-12-30 18:35:00,1.16549,1.16626,1.16545,1.16626,1554099999.0
2005-12-30 18:40:00,1.16627,1.16634,1.16524,1.16524,2380000006.0
2005-12-30 18:45:00,1.16515,1.16515,1.16395,1.16468,1201200004.0
2005-12-30 18:50:00,1.1646,1.16482,1.16409,1.16472,1231100002.0
2005-12-30 18:55:00,1.16479,1.16581,1.16467,1.16565,1602800000.0
2005-12-30 19:00:00,1.16562,1.16624,1.16495,1.16546,1158500001.0
2005-12-30 19:05:00,1.16547,1.1664,1.16547,1.16605,1840800003.0
2005-12-30 19:10:00,1.16612,1.16632,1.16589,1.16589,1044700004.0
2005-12-30 19:15:00,1.16572,1.16584,1.16541,1.16558,1431900004.0
2005-12-30 19:20:00,1.16563,1.16588,1.16535,1.16535,779600001.0
2005-12-30 19:25:00,1.16526,1.16526,1.16463,1.16486,936400004.0
2005-12-30 19:30:00,1.16495,1.16495,1.16382,1.16392,553900000.0
2005-12-30 19:35:00,1.16388,1.16388,1.16275,1.16322,1202100011.0
2005-12-30 19:40:00,1.1633,1.16373,1.16252,1.16264,830900001.0
2005-12-30 19:45:00,1.16269,1.16288,1.16226,1.16248,513600000.0
2005-12-30 19:50:00,1.16254,1.1626,1.16187,1.16187,454800001.0
2005-12-30 19:55:00,1.16191,1.16224,1.16172,1.1619,878400000.0
2005-12-30 20:00:00,1.16212,1.1627,1.16203,1.16218,735399999.0
2005-12-30 20:05:00,1.16218,1.16277,1.16213,1.16243,993100001.0
2005-12-30 20:10:00,1.1624,1.16245,1.16215,1.16233,1158000013.0
2005-12-30 20:15:00,1.16235,1.16237,1.16193,1.16203,1700600001.0
2005-12-30 20:20:00,1.16202,1.16215,1.162,1.16205,1931699999.0
2005-12-30 20:25:00,1.1621,1.16239,1.16202,1.16216,1782200012.0
2005-12-30 20:30:00,1.16216,1.16239,1.16216,1.16233,1331990005.0
2005-12-30 20:35:00,1.16235,1.16235,1.1622,1.16235,1399399999.0
2005-12-30 20:40:00,1.16229,1.16233,1.16192,1.16209,1572900003.0
2005-12-30 20:45:00,1.16216,1.16302,1.16213,1.16268,882900004.0
2005-12-30 20:50:00,1.16267,1.16295,1.16258,1.16281,950200008.0
2005-12-30 20:55:00,1.16294,1.16313,1.16279,1.16305,1732600006.0
2005-12-30 21:00:00,1.16305,1.16331,1.16273,1.16291,2874100009.0
2005-12-30 21:05:00,1.16296,1.16303,1.16275,1.16278,1595400007.0
2005-12-30 21:10:00,1.16278,1.16315,1.16272,1.16315,1924000007.0
2005-12-30 21:15:00,1.16315,1.1632,1.16305,1.16305,514400000.0
2005-12-30 21:20:00,1.16305,1.16313,1.163,1.163,320800002.0
2005-12-30 21:25:00,1.1631,1.16314,1.16268,1.16275,733099995.0
2005-12-30 21:30:00,1.16276,1.16276,1.16214,1.1622,448100004.0
2005-12-30 21:35:00,1.16211,1.16211,1.16157,1.16178,701090000.0
2005-12-30 21:40:00,1.1618,1.16205,1.16172,1.16205,683700003.0
2005-12-30 21:45:00,1.16213,1.16225,1.16197,1.16211,780899992.0
2005-12-30 21:50:00,1.16216,1.16245,1.16216,1.16243,577599994.0
2005-12-30 21:55:00,1.1625,1.16257,1.1624,1.1625,380800007.0
2005-12-30 22:00:00,1.1625,1.16285,1.16245,1.1628,1169800003.0
2005-12-30 22:05:00,1.1628,1.16285,1.16275,1.16285,655900003.0
2005-12-30 22:10:00,1.16285,1.16301,1.16268,1.16279,304400001.0
2005-12-30 22:15:00,1.16286,1.16296,1.1626,1.16273,422299998.0
2005-12-30 22:20:00,1.16274,1.16281,1.16265,1.16275,629600002.0
2005-12-30 22:25:00,1.16278,1.1629,1.16268,1.16285,789400002.0
2005-12-30 22:30:00,1.16285,1.16294,1.16223,1.16235,754699995.0
2005-12-30 22:35:00,1.16232,1.16232,1.162,1.16205,780100000.0
2005-12-30 22:40:00,1.16215,1.16228,1.16198,1.16198,654900001.0
2005-12-30 22:45:00,1.16205,1.16229,1.16168,1.16172,307399999.0
2005-12-30 22:50:00,1.1618,1.16185,1.1617,1.16175,559600006.0
2005-12-30 22:55:00,1.16183,1.16207,1.16165,1.16175,594700000.0
2005-12-30 23:00:00,1.1617,1.1621,1.1617,1.1621,236300004.0
2005-12-30 23:05:00,1.16213,1.16225,1.16186,1.16225,529799999.0
2005-12-30 23:10:00,1.1621,1.1621,1.16185,1.16197,483200003.0
2005-12-30 23:15:00,1.16213,1.16229,1.16205,1.1621,370600002.0
2005-12-30 23:20:00,1.16205,1.16235,1.16196,1.1621,351999999.0
2005-12-30 23:25:00,1.16221,1.16225,1.16198,1.16223,581500001.0
2005-12-30 23:30:00,1.1622,1.16223,1.1618,1.16223,443199995.0
2005-12-30 23:35:00,1.1621,1.16262,1.1621,1.16237,435899997.0
2005-12-30 23:40:00,1.16245,1.16277,1.16243,1.16243,512300000.0
2005-12-30 23:45:00,1.16236,1.16236,1.16172,1.16175,366599996.0
2005-12-30 23:50:00,1.16185,1.16185,1.16172,1.1618,344400000.0
2005-12-30 23:55:00,1.16165,1.16181,1.16144,1.16158,247900002.0
2006-01-02 00:45:00,1.1685,1.1685,1.1685,1.1685,122300001.0
2006-01-02 02:00:00,1.16235,1.16249,1.16227,1.16236,500500001.0
2006-01-02 02:05:00,1.1624,1.16249,1.16226,1.16242,395700005.0
2006-01-02 02:10:00,1.16243,1.1625,1.16232,1.16238,234199999.0
2006-01-02 02:15:00,1.16251,1.16251,1.16226,1.16234,411399998.0
2006-01-02 02:20:00,1.16237,1.16248,1.16228,1.1624,596500000.0
2006-01-02 02:25:00,1.16233,1.16252,1.16225,1.1624,669000008.0
2006-01-02 02:30:00,1.16249,1.1625,1.16233,1.16233,427400001.0
2006-01-02 02:35:00,1.16241,1.16251,1.16227,1.16241,404500001.0
2006-01-02 02:40:00,1.16234,1.16252,1.16228,1.1624,609400002.0
2006-01-02 02:45:00,1.16233,1.1625,1.16231,1.16233,475700000.0
2006-01-02 02:50:00,1.16243,1.16247,1.16231,1.16237,310599998.0
2006-01-02 02:55:00,1.16243,1.16254,1.16231,1.16231,349700001.0
2006-01-02 03:00:00,1.16244,1.16251,1.16222,1.16241,421500004.0
2006-01-02 03:05:00,1.16233,1.1625,1.16229,1.16234,228300003.0
2006-01-02 03:10:00,1.16235,1.16252,1.16225,1.16225,337899999.0
2006-01-02 03:15:00,1.16228,1.1625,1.16228,1.16245,319700005.0
2006-01-02 03:20:00,1.16247,1.16254,1.16231,1.16242,454400002.0
2006-01-02 03:25:00,1.16235,1.1625,1.16227,1.16235,395300000.0
2006-01-02 03:30:00,1.1624,1.16251,1.16226,1.16237,632500005.0
2006-01-02 03:35:00,1.16237,1.1625,1.16227,1.16242,565600002.0
2006-01-02 03:40:00,1.16235,1.16249,1.16227,1.1624,606399996.0
2006-01-02 03:45:00,1.16234,1.16248,1.16227,1.16233,482599999.0
2006-01-02 03:50:00,1.16233,1.16251,1.1623,1.16239,449100002.0
2006-01-02 03:55:00,1.16242,1.16251,1.16224,1.16242,549900000.0
2006-01-02 04:00:00,1.16238,1.16248,1.16229,1.16232,331300000.0
2006-01-02 04:05:00,1.1624,1.1625,1.16232,1.1625,391199998.0
2006-01-02 04:10:00,1.16247,1.1625,1.16227,1.16243,450400005.0
2006-01-02 04:15:00,1.16238,1.16251,1.16216,1.16228,642699998.0
2006-01-02 04:20:00,1.16239,1.16249,1.16227,1.16233,410500004.0
2006-01-02 04:25:00,1.16241,1.16249,1.16227,1.16227,487999999.0
2006-01-02 04:30:00,1.16243,1.1625,1.16222,1.16243,429499997.0
2006-01-02 04:35:00,1.1624,1.16251,1.1623,1.16236,396700002.0
2006-01-02 04:40:00,1.16236,1.16249,1.16222,1.16235,491500003.0
2006-01-02 04:45:00,1.16237,1.16248,1.16229,1.16243,593300006.0
2006-01-02 04:50:00,1.16241,1.16248,1.1623,1.16235,479400003.0
2006-01-02 04:55:00,1.16226,1.16248,1.16226,1.16237,504199995.0
2006-01-02 05:00:00,1.16245,1.16252,1.1623,1.1624,302499996.0
2006-01-02 05:05:00,1.16235,1.16253,1.16227,1.16233,485400001.0
2006-01-02 05:10:00,1.16234,1.16246,1.16232,1.16232,367800000.0
2006-01-02 05:15:00,1.16231,1.16252,1.16225,1.16252,457899998.0
2006-01-02 05:20:00,1.16251,1.16251,1.16227,1.16234,420500002.0
2006-01-02 05:25:00,1.1623,1.16251,1.1623,1.16233,394799997.0
2006-01-02 05:30:00,1.1623,1.16248,1.16228,1.1624,542199999.0
2006-01-02 05:35:00,1.16238,1.16251,1.16229,1.16251,401600002.0
2006-01-02 05:40:00,1.16244,1.16249,1.16225,1.16225,321099997.0
2006-01-02 05:45:00,1.1623,1.1625,1.16227,1.16237,522199998.0
2006-01-02 05:50:00,1.16237,1.16252,1.16224,1.16246,415099995.0
2006-01-02 05:55:00,1.16242,1.16249,1.16227,1.16227,625600003.0
2006-01-02 06:00:00,1.1623,1.16251,1.16227,1.16241,454300007.0
2006-01-02 06:05:00,1.16248,1.16251,1.16224,1.16239,394399996.0
2006-01-02 06:10:00,1.16244,1.16247,1.16228,1.1624,472999998.0
2006-01-02 06:15:00,1.16234,1.1625,1.16227,1.16238,648699997.0
2006-01-02 06:20:00,1.16239,1.1625,1.1623,1.16246,505799998.0
2006-01-02 06:25:00,1.16232,1.16249,1.16208,1.16248,537500004.0
2006-01-02 06:30:00,1.16246,1.16249,1.16227,1.1624,462000004.0
2006-01-02 06:35:00,1.16229,1.1625,1.16227,1.16237,448800000.0
2006-01-02 06:40:00,1.16246,1.16248,1.16228,1.16243,537500004.0
2006-01-02 06:45:00,1.16246,1.1625,1.16226,1.16245,361600002.0
2006-01-02 06:50:00,1.16243,1.16246,1.16203,1.16235,531299999.0
2006-01-02 06:55:00,1.16244,1.16256,1.16231,1.16235,506000000.0
2006-01-02 07:00:00,1.16233,1.16248,1.16226,1.16248,558300002.0
2006-01-02 07:05:00,1.16241,1.1625,1.16228,1.16228,479500005.0
2006-01-02 07:10:00,1.16242,1.16253,1.16228,1.16238,410600001.0
2006-01-02 07:15:00,1.16231,1.16252,1.16226,1.16245,393600000.0
2006-01-02 07:20:00,1.16247,1.16247,1.1623,1.16237,505300002.0
2006-01-02 07:25:00,1.16242,1.16249,1.16232,1.16235,429200003.0
2006-01-02 07:30:00,1.16232,1.16247,1.16226,1.16233,518500003.0
2006-01-02 07:35:00,1.16233,1.1625,1.16225,1.16237,589500004.0
2006-01-02 07:40:00,1.16237,1.16248,1.16225,1.16244,603300006.0
2006-01-02 07:45:00,1.16221,1.16252,1.16221,1.16234,601400005.0
2006-01-02 07:50:00,1.16234,1.16248,1.16232,1.16234,518200000.0
2006-01-02 07:55:00,1.16237,1.16251,1.16228,1.16245,462000006.0
2006-01-02 08:00:00,1.16239,1.16251,1.16229,1.16251,415799994.0
2006-01-02 08:05:00,1.1624,1.16252,1.1623,1.16243,532900006.0
2006-01-02 08:10:00,1.16245,1.16249,1.16222,1.1624,440300005.0
2006-01-02 08:15:00,1.16242,1.16247,1.16224,1.16247,365399996.0
2006-01-02 08:20:00,1.16241,1.16247,1.16231,1.16232,562999996.0
2006-01-02 08:25:00,1.16238,1.1625,1.16226,1.16239,420199999.0
2006-01-02 08:30:00,1.16238,1.16251,1.16227,1.1624,544399997.0
2006-01-02 08:35:00,1.16246,1.16252,1.16224,1.16242,437099997.0
2006-01-02 08:40:00,1.16246,1.16251,1.16229,1.16231,411500003.0
2006-01-02 08:45:00,1.16239,1.16247,1.1623,1.16247,421800000.0
2006-01-02 08:50:00,1.16241,1.16251,1.16234,1.16251,349500002.0
2006-01-02 08:55:00,1.16242,1.16249,1.16225,1.16245,430900004.0
2006-01-02 09:00:00,1.16244,1.1625,1.16231,1.16238,540500001.0
2006-01-02 09:05:00,1.16235,1.16251,1.16227,1.16243,513399996.0
2006-01-02 09:10:00,1.16243,1.16252,1.16231,1.16234,560499997.0
2006-01-02 09:15:00,1.16242,1.16249,1.1623,1.16242,453000002.0
2006-01-02 09:20:00,1.16245,1.16249,1.16224,1.16237,505099999.0
2006-01-02 09:25:00,1.16242,1.1625,1.16231,1.16231,545799997.0
2006-01-02 09:30:00,1.16245,1.16253,1.1623,1.16238,484600004.0
2006-01-02 09:35:00,1.16238,1.16249,1.16227,1.16243,421100005.0
2006-01-02 09:40:00,1.16248,1.16249,1.16225,1.16236,494499996.0
2006-01-02 09:45:00,1.16229,1.16246,1.16223,1.16243,334900004.0
2006-01-02 09:50:00,1.16237,1.16247,1.16225,1.1623,405700001.0
2006-01-02 09:55:00,1.16237,1.16248,1.16223,1.16241,558999996.0
2006-01-02 10:00:00,1.16234,1.1625,1.16232,1.16235,479899998.0
2006-01-02 10:05:00,1.16237,1.16248,1.16223,1.16242,524300000.0
2006-01-02 10:10:00,1.1623,1.16245,1.16227,1.16234,407399998.0
2006-01-02 10:15:00,1.16245,1.16248,1.16227,1.16241,633399999.0
2006-01-02 10:20:00,1.16235,1.16255,1.16216,1.16241,416599996.0
2006-01-02 10:25:00,1.16234,1.16248,1.16231,1.16238,542200005.0
2006-01-02 10:30:00,1.16233,1.1625,1.16227,1.16238,456799998.0
2006-01-02 10:35:00,1.1623,1.16252,1.16229,1.1624,535899997.0
2006-01-02 10:40:00,1.16231,1.16253,1.1623,1.16237,390400003.0
2006-01-02 10:45:00,1.16243,1.16247,1.16226,1.16245,590799999.0
2006-01-02 10:50:00,1.16251,1.16252,1.16225,1.16249,576800003.0
2006-01-02 10:55:00,1.16235,1.16252,1.16227,1.16233,425600000.0
2006-01-02 11:00:00,1.16228,1.16254,1.16228,1.16239,363600001.0
2006-01-02 11:05:00,1.16241,1.16249,1.16228,1.16239,798200000.0
2006-01-02 11:10:00,1.16238,1.16249,1.16228,1.16234,665400003.0
2006-01-02 11:15:00,1.16232,1.16249,1.16228,1.16228,594000001.0
2006-01-02 11:20:00,1.16235,1.16248,1.1623,1.16233,507800006.0
2006-01-02 11:25:00,1.16246,1.16253,1.1623,1.1624,394000003.0
2006-01-02 11:30:00,1.16242,1.16251,1.16232,1.16248,488100003.0
2006-01-02 11:35:00,1.16247,1.16251,1.16227,1.16245,468500003.0
2006-01-02 11:40:00,1.16246,1.16251,1.16216,1.16239,688699993.0
2006-01-02 11:45:00,1.1624,1.16251,1.16233,1.16244,470100002.0
2006-01-02 11:50:00,1.16239,1.16251,1.16227,1.16237,640499996.0
2006-01-02 11:55:00,1.16243,1.16247,1.16227,1.16246,494199997.0
2006-01-02 12:00:00,1.1625,1.1625,1.16225,1.16242,413400003.0
2006-01-02 12:05:00,1.16245,1.16251,1.16226,1.16233,427599997.0
2006-01-02 12:10:00,1.16238,1.16252,1.16227,1.16237,513300002.0
2006-01-02 12:15:00,1.1625,1.1625,1.1623,1.1624,434100002.0
2006-01-02 12:20:00,1.16244,1.16252,1.16225,1.16228,348700001.0
2006-01-02 12:25:00,1.16239,1.16253,1.16229,1.16245,445499997.0
2006-01-02 12:30:00,1.16238,1.16248,1.16221,1.16235,399400000.0
2006-01-02 12:35:00,1.16243,1.16248,1.1623,1.16238,376899995.0
2006-01-02 12:40:00,1.16247,1.16249,1.16229,1.1624,674500004.0
2006-01-02 12:45:00,1.16242,1.16251,1.1623,1.16234,434700001.0
2006-01-02 12:50:00,1.16238,1.16249,1.16229,1.16229,470400000.0
2006-01-02 12:55:00,1.16234,1.16246,1.16231,1.16243,545000001.0
2006-01-02 13:00:00,1.16242,1.16249,1.16229,1.16243,574600000.0
2006-01-02 13:05:00,1.16233,1.16249,1.16228,1.16248,413390002.0
2006-01-02 13:10:00,1.16245,1.16253,1.16229,1.16229,268900001.0
2006-01-02 13:15:00,1.16233,1.1625,1.16233,1.16234,438500002.0
2006-01-02 13:20:00,1.16241,1.16251,1.16231,1.16244,393900001.0
2006-01-02 13:25:00,1.16234,1.16251,1.1623,1.16235,489599999.0
2006-01-02 13:30:00,1.16238,1.1625,1.16227,1.16243,315300002.0
2006-01-02 13:35:00,1.1624,1.16252,1.16228,1.16247,490800001.0
2006-01-02 13:40:00,1.1624,1.16252,1.16225,1.1624,582800003.0
2006-01-02 13:45:00,1.16243,1.16249,1.16229,1.16242,378800002.0
2006-01-02 13:50:00,1.16235,1.1625,1.16231,1.16238,343700003.0
2006-01-02 13:55:00,1.16231,1.16251,1.16226,1.16239,540700004.0
2006-01-02 14:00:00,1.16239,1.16249,1.16228,1.16231,345099998.0
2006-01-02 14:05:00,1.16237,1.16249,1.16226,1.16226,451800002.0
2006-01-02 14:10:00,1.1624,1.16248,1.1623,1.1623,381199997.0
2006-01-02 14:15:00,1.16233,1.16248,1.16222,1.16243,508899999.0
2006-01-02 14:20:00,1.16234,1.16248,1.16228,1.16247,481000006.0
2006-01-02 14:25:00,1.16233,1.16252,1.16229,1.16239,460800000.0
2006-01-02 14:30:00,1.16242,1.1625,1.16228,1.16232,433099998.0
2006-01-02 14:35:00,1.16236,1.16251,1.16226,1.16246,521900000.0
2006-01-02 14:40:00,1.16243,1.16249,1.16224,1.16238,358299997.0
2006-01-02 14:45:00,1.16238,1.16248,1.16232,1.16237,497700005.0
2006-01-02 14:50:00,1.16253,1.16253,1.1623,1.16232,378400001.0
2006-01-02 14:55:00,1.16238,1.16252,1.1623,1.16233,447000005.0
2006-01-02 15:00:00,1.16232,1.16247,1.16228,1.16247,440300000.0
2006-01-02 15:05:00,1.16243,1.16247,1.1623,1.16241,296499997.0
2006-01-02 15:10:00,1.16232,1.16252,1.16225,1.16241,657799997.0
2006-01-02 15:15:00,1.16255,1.16255,1.16227,1.16227,577500001.0
2006-01-02 15:20:00,1.16227,1.16252,1.16223,1.16237,547200000.0
2006-01-02 15:25:00,1.16245,1.16255,1.16229,1.16233,418199998.0
2006-01-02 15:30:00,1.16235,1.16253,1.16228,1.16232,350000004.0
2006-01-02 15:35:00,1.16232,1.16256,1.16226,1.16242,553100006.0
2006-01-02 15:40:00,1.16239,1.16252,1.16228,1.16237,230100000.0
2006-01-02 15:45:00,1.16253,1.16253,1.16225,1.16237,534800003.0
2006-01-02 15:50:00,1.16237,1.16246,1.16222,1.16242,500300006.0
2006-01-02 15:55:00,1.16243,1.1625,1.1623,1.1624,537999996.0
2006-01-02 16:00:00,1.16244,1.16247,1.16228,1.16235,454900005.0
2006-01-02 16:05:00,1.16252,1.16252,1.16227,1.16245,404699997.0
2006-01-02 16:10:00,1.16249,1.16249,1.16227,1.16239,350000000.0
2006-01-02 16:15:00,1.16248,1.16252,1.16228,1.16233,355600004.0
2006-01-02 16:20:00,1.16233,1.16251,1.16231,1.16244,559000008.0
2006-01-02 16:25:00,1.16245,1.16252,1.16226,1.16234,714899998.0
2006-01-02 16:30:00,1.16228,1.16249,1.16224,1.16224,576700001.0
2006-01-02 16:35:00,1.16236,1.16247,1.16228,1.16241,402400000.0
2006-01-02 16:40:00,1.16231,1.1625,1.16221,1.16225,473900004.0
2006-01-02 16:45:00,1.16242,1.16253,1.16228,1.16239,637100005.0
2006-01-02 16:50:00,1.16241,1.16251,1.16217,1.16226,473300003.0
2006-01-02 16:55:00,1.16243,1.16248,1.1623,1.16233,379899999.0
2006-01-02 17:00:00,1.16236,1.16252,1.16229,1.1624,335699997.0
2006-01-02 17:05:00,1.16241,1.16251,1.16228,1.16245,526099998.0
2006-01-02 17:10:00,1.16245,1.16251,1.1623,1.16244,335000004.0
2006-01-02 17:15:00,1.16234,1.16248,1.16228,1.16238,538599997.0
2006-01-02 17:20:00,1.16233,1.16248,1.16227,1.16241,497799994.0
2006-01-02 17:25:00,1.16246,1.16246,1.1623,1.16234,440399994.0
2006-01-02 17:30:00,1.16238,1.16252,1.1623,1.16239,471200004.0
2006-01-02 17:35:00,1.16237,1.1625,1.16227,1.1624,609199997.0
2006-01-02 17:40:00,1.16232,1.16249,1.16228,1.16244,659000002.0
2006-01-02 17:45:00,1.16238,1.16248,1.16228,1.16234,421700000.0
2006-01-02 17:50:00,1.16245,1.16251,1.16227,1.16246,404599995.0
2006-01-02 17:55:00,1.16242,1.16251,1.16232,1.16234,706500002.0
2006-01-02 18:00:00,1.1625,1.16259,1.1623,1.16243,3019099991.0
2006-01-02 18:05:00,1.16246,1.16254,1.16227,1.16233,3598199993.0
2006-01-02 18:10:00,1.16241,1.16253,1.16221,1.1624,2327399997.0
2006-01-02 18:15:00,1.16233,1.16254,1.16225,1.16234,2311400002.0
2006-01-02 18:20:00,1.16239,1.16255,1.16226,1.16244,1963000003.0
2006-01-02 18:25:00,1.16242,1.1625,1.16227,1.1624,2718500014.0
2006-01-02 18:30:00,1.16242,1.16255,1.16228,1.16244,2697800006.0
2006-01-02 18:35:00,1.16244,1.16251,1.16229,1.1624,1454700014.0
2006-01-02 18:40:00,1.1624,1.16255,1.16226,1.1624,1913000005.0
2006-01-02 18:45:00,1.16244,1.16251,1.16229,1.16239,1187300008.0
2006-01-02 18:50:00,1.16233,1.16247,1.16226,1.16235,1077200002.0
2006-01-02 18:55:00,1.16235,1.16251,1.16225,1.16225,1808700000.0
2006-01-02 19:00:00,1.16233,1.1625,1.16226,1.16228,1260300007.0
2006-01-02 19:05:00,1.16235,1.16251,1.16225,1.16226,2370900003.0
2006-01-02 19:10:00,1.16234,1.16252,1.16225,1.16244,1193799998.0
2006-01-02 19:15:00,1.1624,1.16254,1.16225,1.16238,1638400001.0
2006-01-02 19:20:00,1.16233,1.16247,1.1623,1.16235,801899991.0
2006-01-02 19:25:00,1.16239,1.16248,1.16227,1.16238,880900000.0
2006-01-02 19:30:00,1.16238,1.1625,1.16229,1.16242,959299999.0
2006-01-02 19:35:00,1.16235,1.16254,1.16226,1.16232,1313600004.0
2006-01-02 19:40:00,1.16237,1.16255,1.16232,1.16232,828899994.0
2006-01-02 19:45:00,1.16239,1.16251,1.16231,1.16234,688700003.0
2006-01-02 19:50:00,1.16242,1.1625,1.16226,1.16238,683200007.0
2006-01-02 19:55:00,1.16246,1.16247,1.16226,1.16235,836800000.0
2006-01-02 20:00:00,1.16242,1.16253,1.16231,1.16231,1224200009.0
2006-01-02 20:05:00,1.16233,1.16256,1.16232,1.16245,1018999999.0
2006-01-02 20:10:00,1.16238,1.1625,1.1623,1.16242,1013700002.0
2006-01-02 20:15:00,1.16246,1.16257,1.16226,1.16242,1621899993.0
2006-01-02 20:20:00,1.16241,1.16252,1.1623,1.16242,1880600000.0
2006-01-02 20:25:00,1.16238,1.16254,1.16228,1.16228,1714899997.0
2006-01-02 20:30:00,1.16233,1.16249,1.16229,1.16244,1715800003.0
2006-01-02 20:35:00,1.1625,1.16251,1.16226,1.16251,1718800008.0
2006-01-02 20:40:00,1.16252,1.16252,1.16226,1.16245,1561600003.0
2006-01-02 20:45:00,1.16246,1.16252,1.16226,1.16245,1282999998.0
2006-01-02 20:50:00,1.16232,1.1625,1.16227,1.16227,977999993.0
2006-01-02 20:55:00,1.16243,1.16252,1.1623,1.16244,2047100001.0
2006-01-02 21:00:00,1.16237,1.16254,1.16227,1.16238,3028100011.0
2006-01-02 21:05:00,1.16239,1.16254,1.16224,1.16247,1939000002.0
2006-01-02 21:10:00,1.16242,1.16247,1.16225,1.16235,1648699998.0
2006-01-02 21:15:00,1.16237,1.16246,1.16224,1.16242,739100006.0
2006-01-02 21:20:00,1.1624,1.16251,1.16226,1.16237,608000003.0
2006-01-02 21:25:00,1.16244,1.16249,1.16227,1.16227,844999995.0
2006-01-02 21:30:00,1.16234,1.1625,1.16229,1.16239,699599997.0
2006-01-02 21:35:00,1.16246,1.16248,1.16229,1.16233,717200004.0
2006-01-02 21:40:00,1.1624,1.16246,1.16229,1.16234,622500008.0
2006-01-02 21:45:00,1.16233,1.16248,1.16233,1.16233,727900004.0
2006-01-02 21:50:00,1.1623,1.16255,1.1623,1.16243,604399992.0
2006-01-02 21:55:00,1.16245,1.16249,1.1622,1.16232,440500000.0
2006-01-02 22:00:00,1.16238,1.16251,1.16226,1.16242,956300007.0
2006-01-02 22:05:00,1.16246,1.16251,1.16226,1.16246,700300006.0
2006-01-02 22:10:00,1.16236,1.16252,1.16231,1.16242,464199999.0
2006-01-02 22:15:00,1.16249,1.16256,1.16233,1.16242,546300002.0
2006-01-02 22:20:00,1.16238,1.16251,1.16234,1.16245,833700005.0
2006-01-02 22:25:00,1.16243,1.16252,1.16229,1.16235,923100004.0
2006-01-02 22:30:00,1.16228,1.16248,1.16225,1.16247,869200006.0
2006-01-02 22:35:00,1.16246,1.1625,1.16225,1.16234,721899995.0
2006-01-02 22:40:00,1.1624,1.16249,1.16224,1.16226,708800006.0
2006-01-02 22:45:00,1.1624,1.16249,1.16226,1.16241,518300002.0
2006-01-02 22:50:00,1.16242,1.16246,1.16225,1.16235,581400004.0
2006-01-02 22:55:00,1.16248,1.16252,1.162,1.1622,726900005.0
2006-01-02 23:00:00,1.16217,1.16251,1.16217,1.16234,507499998.0
2006-01-02 23:05:00,1.16234,1.16255,1.16224,1.16244,708600000.0
2006-01-02 23:10:00,1.16245,1.16252,1.16228,1.16247,491400000.0
2006-01-02 23:15:00,1.16254,1.16254,1.16233,1.16246,391300004.0
2006-01-02 23:20:00,1.16246,1.16251,1.16228,1.16238,528899998.0
2006-01-02 23:25:00,1.16241,1.16251,1.16227,1.16236,472900001.0
2006-01-02 23:30:00,1.16239,1.16252,1.1623,1.16252,416000000.0
2006-01-02 23:35:00,1.16235,1.1625,1.16229,1.1624,429800000.0
2006-01-02 23:40:00,1.16245,1.1625,1.16227,1.16239,454400007.0
2006-01-02 23:45:00,1.16246,1.16249,1.16229,1.16233,557099995.0
2006-01-02 23:50:00,1.16236,1.16251,1.16227,1.16238,516699995.0
2006-01-02 23:55:00,1.16237,1.16253,1.16228,1.16241,428599999.0
2006-01-03 00:00:00,1.16247,1.16249,1.16228,1.16237,551999998.0
2006-01-03 00:05:00,1.1623,1.16251,1.16229,1.16251,446499999.0
2006-01-03 00:10:00,1.16242,1.1625,1.16231,1.16234,451700000.0
2006-01-03 00:15:00,1.1624,1.1625,1.16231,1.16239,472699999.0
2006-01-03 00:20:00,1.16234,1.1625,1.16229,1.16232,613600004.0
2006-01-03 00:25:00,1.16232,1.16249,1.16227,1.16227,538000003.0
2006-01-03 00:30:00,1.1623,1.16253,1.1623,1.16246,387000000.0
2006-01-03 00:35:00,1.16235,1.16252,1.16183,1.16236,284300001.0
2006-01-03 00:40:00,1.16267,1.16275,1.16265,1.1627,320400000.0
2006-01-03 00:45:00,1.1627,1.16291,1.16263,1.16272,383600005.0
2006-01-03 00:50:00,1.16277,1.16277,1.16189,1.16189,454599998.0
2006-01-03 00:55:00,1.16185,1.16235,1.16185,1.1623,415700002.0
2006-01-03 01:00:00,1.1623,1.16238,1.16221,1.16223,444900006.0
2006-01-03 01:05:00,1.16225,1.16235,1.16205,1.16235,298699999.0
2006-01-03 01:10:00,1.16232,1.16232,1.16221,1.16225,243199999.0
2006-01-03 01:15:00,1.1623,1.16265,1.16222,1.1626,335600000.0
2006-01-03 01:20:00,1.16257,1.16299,1.16257,1.16272,348200005.0
2006-01-03 01:25:00,1.16286,1.16363,1.16286,1.16359,207200001.0
2006-01-03 01:30:00,1.16349,1.1637,1.16345,1.16365,195800003.0
2006-01-03 01:35:00,1.16375,1.16426,1.16333,1.16426,390099997.0
2006-01-03 01:40:00,1.16416,1.16445,1.16399,1.16437,355400002.0
2006-01-03 01:45:00,1.1644,1.1645,1.16432,1.1644,283400001.0
2006-01-03 01:50:00,1.16437,1.16452,1.16431,1.16447,386499995.0
2006-01-03 01:55:00,1.16445,1.16472,1.16437,1.16464,270800001.0
2006-01-03 02:00:00,1.16459,1.16479,1.16459,1.16467,188000001.0
2006-01-03 02:05:00,1.16475,1.16566,1.16453,1.16545,400200000.0
2006-01-03 02:10:00,1.16532,1.16548,1.16481,1.16518,510600002.0
2006-01-03 02:15:00,1.1653,1.16555,1.1651,1.16549,551700005.0
2006-01-03 02:20:00,1.16547,1.16571,1.1654,1.16552,366400004.0
2006-01-03 02:25:00,1.16542,1.16558,1.16532,1.1655,521900011.0
2006-01-03 02:30:00,1.16552,1.16552,1.16505,1.1651,470200002.0
2006-01-03 02:35:00,1.16513,1.16529,1.16507,1.16527,380800006.0
2006-01-03 02:40:00,1.16513,1.16523,1.16495,1.16506,278099998.0
2006-01-03 02:45:00,1.16515,1.16521,1.16505,1.1651,289200002.0
2006-01-03 02:50:00,1.16508,1.16512,1.16486,1.16512,197600001.0
2006-01-03 02:55:00,1.16522,1.16526,1.16505,1.16515,188499999.0
2006-01-03 03:00:00,1.1652,1.16527,1.16483,1.16483,383290003.0
2006-01-03 03:05:00,1.16485,1.16495,1.1648,1.16482,304100000.0
2006-01-03 03:10:00,1.16477,1.16482,1.16442,1.16445,275399998.0
2006-01-03 03:15:00,1.16445,1.16458,1.16442,1.1645,184800003.0
2006-01-03 03:20:00,1.16455,1.16463,1.16443,1.1646,297400001.0
2006-01-03 03:25:00,1.16458,1.16458,1.1642,1.16423,278599999.0
2006-01-03 03:30:00,1.1643,1.16438,1.16419,1.16435,355300002.0
2006-01-03 03:35:00,1.16425,1.16445,1.16415,1.16415,352799997.0
2006-01-03 03:40:00,1.16411,1.16456,1.16411,1.16423,275000000.0
2006-01-03 03:45:00,1.16427,1.16435,1.16425,1.16425,504500003.0
2006-01-03 03:50:00,1.16425,1.16435,1.16385,1.16385,327500001.0
2006-01-03 03:55:00,1.16385,1.16395,1.16345,1.16375,258799998.0
2006-01-03 04:00:00,1.16368,1.16377,1.16334,1.16334,195300000.0
2006-01-03 04:05:00,1.16321,1.16321,1.16277,1.16292,341599998.0
2006-01-03 04:10:00,1.16293,1.16312,1.16275,1.16275,531600000.0
2006-01-03 04:15:00,1.16287,1.16315,1.1628,1.1629,316099998.0
2006-01-03 04:20:00,1.1631,1.16315,1.16294,1.16305,432300002.0
2006-01-03 04:25:00,1.16302,1.16313,1.1629,1.16305,396199997.0
2006-01-03 04:30:00,1.16305,1.16315,1.163,1.16303,405700001.0
2006-01-03 04:35:00,1.16305,1.16315,1.16298,1.163,267200005.0
2006-01-03 04:40:00,1.163,1.16306,1.16284,1.163,203800000.0
2006-01-03 04:45:00,1.16295,1.16305,1.16292,1.16295,358200002.0
2006-01-03 04:50:00,1.16295,1.1631,1.1629,1.16302,341100001.0
2006-01-03 04:55:00,1.16298,1.16312,1.16293,1.16307,389699999.0
2006-01-03 05:00:00,1.16308,1.16318,1.16291,1.1631,466000000.0
2006-01-03 05:05:00,1.1631,1.16315,1.16292,1.16303,407400001.0
2006-01-03 05:10:00,1.16305,1.16312,1.16294,1.1631,351100002.0
2006-01-03 05:15:00,1.16305,1.16318,1.16287,1.16287,452199999.0
2006-01-03 05:20:00,1.16298,1.16302,1.16285,1.16299,176200000.0
2006-01-03 05:25:00,1.163,1.16305,1.16285,1.1629,303000001.0
2006-01-03 05:30:00,1.16283,1.16315,1.16283,1.16303,310299999.0
2006-01-03 05:35:00,1.16305,1.16315,1.16294,1.16315,448700002.0
2006-01-03 05:40:00,1.16311,1.16319,1.16292,1.16308,307699997.0
2006-01-03 05:45:00,1.163,1.16315,1.163,1.16313,413000007.0
2006-01-03 05:50:00,1.16305,1.16316,1.16295,1.1631,468499996.0
2006-01-03 05:55:00,1.16308,1.16312,1.16292,1.16292,312800000.0
2006-01-03 06:00:00,1.16282,1.16285,1.16252,1.16255,392699997.0
2006-01-03 06:05:00,1.16235,1.16235,1.16078,1.16121,253100003.0
2006-01-03 06:10:00,1.16131,1.16132,1.1611,1.1613,344800004.0
2006-01-03 06:15:00,1.1613,1.16153,1.16121,1.1614,327600000.0
2006-01-03 06:20:00,1.16144,1.1616,1.16114,1.1613,502300000.0
2006-01-03 06:25:00,1.16125,1.16164,1.1611,1.16164,380900004.0
2006-01-03 06:30:00,1.1617,1.1617,1.1613,1.16158,339499998.0
2006-01-03 06:35:00,1.16155,1.16165,1.16145,1.16158,487500004.0
2006-01-03 06:40:00,1.16169,1.16178,1.16112,1.16115,354299997.0
2006-01-03 06:45:00,1.1612,1.16125,1.16115,1.16115,273199998.0
2006-01-03 06:50:00,1.1612,1.16125,1.1609,1.16103,378399998.0
2006-01-03 06:55:00,1.1612,1.16149,1.1612,1.1613,392299997.0
2006-01-03 07:00:00,1.16125,1.16135,1.16103,1.16125,446900006.0
2006-01-03 07:05:00,1.16122,1.16133,1.16115,1.1612,230000007.0
2006-01-03 07:10:00,1.16124,1.16171,1.16114,1.16171,146199998.0
2006-01-03 07:15:00,1.16177,1.16181,1.1615,1.16163,447900003.0
2006-01-03 07:20:00,1.16155,1.16165,1.16147,1.16155,216200000.0
2006-01-03 07:25:00,1.16163,1.16172,1.1612,1.1612,319800001.0
2006-01-03 07:30:00,1.16115,1.16116,1.16093,1.16116,383300000.0
2006-01-03 07:35:00,1.16115,1.16132,1.16112,1.16117,504300000.0
2006-01-03 07:40:00,1.16115,1.16135,1.16115,1.16135,288299999.0
2006-01-03 07:45:00,1.1612,1.16155,1.1612,1.16142,443200002.0
2006-01-03 07:50:00,1.16145,1.16145,1.16135,1.16135,322700003.0
2006-01-03 07:55:00,1.1614,1.16147,1.16132,1.1614,214799999.0
2006-01-03 08:00:00,1.16135,1.16145,1.16118,1.16128,340500000.0
2006-01-03 08:05:00,1.1612,1.16132,1.16114,1.16114,327500001.0
2006-01-03 08:10:00,1.1612,1.16125,1.16105,1.16118,321900001.0
2006-01-03 08:15:00,1.1612,1.16169,1.16115,1.16149,298000001.0
2006-01-03 08:20:00,1.16153,1.16187,1.1613,1.1614,481299997.0
2006-01-03 08:25:00,1.16138,1.16141,1.1612,1.16125,294599999.0
2006-01-03 08:30:00,1.16123,1.162,1.16123,1.16177,486100003.0
2006-01-03 08:35:00,1.16185,1.162,1.16166,1.16198,358599999.0
2006-01-03 08:40:00,1.16193,1.16202,1.16167,1.16167,270899999.0
2006-01-03 08:45:00,1.1617,1.16181,1.1616,1.16167,374999994.0
2006-01-03 08:50:00,1.16163,1.16197,1.16163,1.16175,367999998.0
2006-01-03 08:55:00,1.1617,1.16201,1.16162,1.1619,586699996.0
2006-01-03 09:00:00,1.16187,1.16195,1.16174,1.1618,184500000.0
2006-01-03 09:05:00,1.1618,1.16185,1.16165,1.16169,370600000.0
2006-01-03 09:10:00,1.1616,1.16173,1.16153,1.1616,313800004.0
2006-01-03 09:15:00,1.1616,1.16165,1.16149,1.16154,377900000.0
2006-01-03 09:20:00,1.1616,1.16165,1.1615,1.16155,365500002.0
2006-01-03 09:25:00,1.16154,1.16161,1.16137,1.16149,491099999.0
2006-01-03 09:30:00,1.16147,1.16207,1.16147,1.16207,208400001.0
2006-01-03 09:35:00,1.16217,1.16226,1.16197,1.16223,393199997.0
2006-01-03 09:40:00,1.1622,1.16225,1.16185,1.1619,350299996.0
2006-01-03 09:45:00,1.16166,1.16182,1.16141,1.1618,190199998.0
2006-01-03 09:50:00,1.16175,1.16187,1.16154,1.16163,381599999.0
2006-01-03 09:55:00,1.16167,1.16197,1.16159,1.16181,490400001.0
2006-01-03 10:00:00,1.1618,1.1619,1.16083,1.16092,377899998.0
2006-01-03 10:05:00,1.16101,1.16124,1.16081,1.16095,402299996.0
2006-01-03 10:10:00,1.16091,1.16122,1.16088,1.16114,405900003.0
2006-01-03 10:15:00,1.16115,1.16147,1.161,1.16106,615200002.0
2006-01-03 10:20:00,1.16107,1.16123,1.16085,1.16123,446600006.0
2006-01-03 10:25:00,1.1612,1.16125,1.1608,1.16081,499600005.0
2006-01-03 10:30:00,1.1608,1.16128,1.16044,1.16097,317500003.0
2006-01-03 10:35:00,1.16075,1.16086,1.1605,1.1608,490689995.0
2006-01-03 10:40:00,1.16069,1.16085,1.16055,1.16057,448500000.0
2006-01-03 10:45:00,1.16045,1.16045,1.15903,1.15937,499000006.0
2006-01-03 10:50:00,1.15936,1.15949,1.15897,1.15913,391400000.0
2006-01-03 10:55:00,1.15909,1.1591,1.15821,1.1587,411900000.0
2006-01-03 11:00:00,1.1587,1.159,1.15865,1.15879,552500006.0
2006-01-03 11:05:00,1.15878,1.15886,1.15858,1.15882,320400003.0
2006-01-03 11:10:00,1.15882,1.15971,1.1588,1.15969,530899994.0
2006-01-03 11:15:00,1.15971,1.16084,1.15971,1.15995,403700001.0
2006-01-03 11:20:00,1.15997,1.15997,1.15951,1.1596,439600007.0
2006-01-03 11:25:00,1.15965,1.15965,1.15952,1.15952,524399998.0
2006-01-03 11:30:00,1.1596,1.16013,1.15955,1.15971,528100001.0
2006-01-03 11:35:00,1.1597,1.15989,1.15956,1.15989,534399999.0
2006-01-03 11:40:00,1.1599,1.15995,1.15961,1.15972,601500001.0
2006-01-03 11:45:00,1.15975,1.15975,1.15959,1.15962,358599995.0
2006-01-03 11:50:00,1.15962,1.15975,1.1593,1.1593,499500003.0
2006-01-03 11:55:00,1.15937,1.1595,1.15914,1.15936,391599995.0
2006-01-03 12:00:00,1.15942,1.15944,1.15925,1.15935,344800001.0
2006-01-03 12:05:00,1.15926,1.15944,1.15916,1.15939,423400001.0
2006-01-03 12:10:00,1.1594,1.15948,1.1593,1.15938,433899994.0
2006-01-03 12:15:00,1.15927,1.15927,1.15859,1.1589,572300001.0
2006-01-03 12:20:00,1.15892,1.159,1.15885,1.15885,629499997.0
2006-01-03 12:25:00,1.15887,1.15931,1.15883,1.15893,662700004.0
2006-01-03 12:30:00,1.15902,1.15926,1.15902,1.15908,297199998.0
2006-01-03 12:35:00,1.15915,1.15929,1.15893,1.15893,296099996.0
2006-01-03 12:40:00,1.15897,1.15907,1.15885,1.15907,472999998.0
2006-01-03 12:45:00,1.15912,1.16007,1.15911,1.15983,295300000.0
2006-01-03 12:50:00,1.15989,1.16111,1.15989,1.16086,331200000.0
2006-01-03 12:55:00,1.16062,1.16067,1.16035,1.16048,454700005.0
2006-01-03 13:00:00,1.16037,1.16053,1.15979,1.15979,498699998.0
2006-01-03 13:05:00,1.15975,1.15987,1.15975,1.15977,308300002.0
2006-01-03 13:10:00,1.1598,1.1599,1.15977,1.1598,155999999.0
2006-01-03 13:15:00,1.15973,1.15995,1.15964,1.15981,321399998.0
2006-01-03 13:20:00,1.15978,1.1599,1.15901,1.15909,389300005.0
2006-01-03 13:25:00,1.15895,1.15909,1.15885,1.15886,381700000.0
2006-01-03 13:30:00,1.1589,1.15895,1.15844,1.15873,435600005.0
2006-01-03 13:35:00,1.15883,1.15979,1.15877,1.15979,552799997.0
2006-01-03 13:40:00,1.16004,1.16091,1.16004,1.16043,428500000.0
2006-01-03 13:45:00,1.16045,1.16078,1.16045,1.16055,400199999.0
2006-01-03 13:50:00,1.16058,1.1606,1.16038,1.1606,352199997.0
2006-01-03 13:55:00,1.16055,1.16058,1.16032,1.16055,389100000.0
2006-01-03 14:00:00,1.16062,1.16106,1.16046,1.16083,337099998.0
2006-01-03 14:05:00,1.16077,1.1608,1.15984,1.15987,310599999.0
2006-01-03 14:10:00,1.15996,1.16006,1.15954,1.15997,455000002.0
2006-01-03 14:15:00,1.15992,1.15997,1.15971,1.15992,422200000.0
2006-01-03 14:20:00,1.1599,1.16001,1.1598,1.15998,462500000.0
2006-01-03 14:25:00,1.15995,1.16004,1.15937,1.15937,352999997.0
2006-01-03 14:30:00,1.15941,1.16038,1.15941,1.16038,214299997.0
2006-01-03 14:35:00,1.16048,1.16093,1.16037,1.16081,364399998.0
2006-01-03 14:40:00,1.16082,1.16099,1.16072,1.1609,232800000.0
2006-01-03 14:45:00,1.16093,1.16098,1.16049,1.16087,397999999.0
2006-01-03 14:50:00,1.16097,1.16147,1.16084,1.1614,526500005.0
2006-01-03 14:55:00,1.16148,1.16251,1.16146,1.16251,580000004.0
2006-01-03 15:00:00,1.1627,1.16373,1.16253,1.16347,659099999.0
2006-01-03 15:05:00,1.1633,1.16341,1.16285,1.16296,290400002.0
2006-01-03 15:10:00,1.16299,1.16299,1.16246,1.16246,439000004.0
2006-01-03 15:15:00,1.16261,1.16276,1.16243,1.16272,511699996.0
2006-01-03 15:20:00,1.16303,1.16634,1.16303,1.16591,676999995.0
2006-01-03 15:25:00,1.16583,1.16601,1.16533,1.16571,439400008.0
2006-01-03 15:30:00,1.16556,1.16583,1.16514,1.16527,346000000.0
2006-01-03 15:35:00,1.16521,1.16521,1.16407,1.16458,492600004.0
2006-01-03 15:40:00,1.16459,1.16519,1.16456,1.16481,299400004.0
2006-01-03 15:45:00,1.16477,1.16487,1.16425,1.16441,558099993.0
2006-01-03 15:50:00,1.16448,1.16518,1.16435,1.16504,368799997.0
2006-01-03 15:55:00,1.16487,1.16573,1.16484,1.16545,407199998.0
2006-01-03 16:00:00,1.16548,1.16643,1.16546,1.16577,398400001.0
2006-01-03 16:05:00,1.16582,1.16587,1.1655,1.16587,420099999.0
2006-01-03 16:10:00,1.16594,1.16595,1.16491,1.16491,437700001.0
2006-01-03 16:15:00,1.16488,1.16498,1.16415,1.16432,417800004.0
2006-01-03 16:20:00,1.1643,1.16447,1.16268,1.16298,431099994.0
2006-01-03 16:25:00,1.16307,1.1632,1.16197,1.16236,451100003.0
2006-01-03 16:30:00,1.16233,1.16305,1.16218,1.16289,581199996.0
2006-01-03 16:35:00,1.163,1.163,1.16144,1.16149,307599996.0
2006-01-03 16:40:00,1.16152,1.16214,1.16083,1.16176,422700001.0
2006-01-03 16:45:00,1.1615,1.16195,1.16088,1.16162,599899998.0
2006-01-03 16:50:00,1.16155,1.16193,1.16147,1.16156,348300000.0
2006-01-03 16:55:00,1.16157,1.16171,1.16098,1.16165,220200000.0
2006-01-03 17:00:00,1.16163,1.16196,1.16097,1.16169,590600001.0
2006-01-03 17:05:00,1.16163,1.16183,1.16061,1.16061,440799999.0
2006-01-03 17:10:00,1.16035,1.16046,1.15863,1.15985,454100001.0
2006-01-03 17:15:00,1.15981,1.15986,1.15923,1.15966,420500002.0
2006-01-03 17:20:00,1.15978,1.15978,1.15843,1.15843,603100000.0
2006-01-03 17:25:00,1.15845,1.15854,1.15535,1.15535,608099995.0
2006-01-03 17:30:00,1.15547,1.15704,1.15539,1.15695,419000005.0
2006-01-03 17:35:00,1.15682,1.15766,1.15676,1.15747,485499997.0
2006-01-03 17:40:00,1.15745,1.15745,1.15627,1.15659,365500002.0
2006-01-03 17:45:00,1.15648,1.15701,1.15646,1.15685,394700004.0
2006-01-03 17:50:00,1.15675,1.15675,1.15542,1.15558,450499995.0
2006-01-03 17:55:00,1.1556,1.15637,1.15519,1.15521,489390003.0
2006-01-03 18:00:00,1.15506,1.1554,1.15466,1.15492,3408400010.0
2006-01-03 18:05:00,1.15507,1.15557,1.1549,1.15543,4128400012.0
2006-01-03 18:10:00,1.1555,1.15574,1.15522,1.1555,2642599998.0
2006-01-03 18:15:00,1.15543,1.15565,1.15502,1.15525,2868100007.0
2006-01-03 18:20:00,1.15521,1.15521,1.15368,1.15412,2180290001.0
2006-01-03 18:25:00,1.15419,1.15483,1.15393,1.15427,2545200007.0
2006-01-03 18:30:00,1.15428,1.15485,1.15417,1.15483,2543700010.0
2006-01-03 18:35:00,1.15483,1.15492,1.15441,1.15487,1268800004.0
2006-01-03 18:40:00,1.15492,1.15538,1.15483,1.15529,2447200004.0
2006-01-03 18:45:00,1.15531,1.15531,1.15468,1.15492,1155800000.0
2006-01-03 18:50:00,1.15493,1.15578,1.15492,1.15564,1186599995.0
2006-01-03 18:55:00,1.15557,1.15774,1.15517,1.15674,1726700000.0
2006-01-03 19:00:00,1.15661,1.157,1.15632,1.15675,1253590002.0
2006-01-03 19:05:00,1.15669,1.15669,1.15553,1.15553,2251200004.0
2006-01-03 19:10:00,1.15548,1.15593,1.15539,1.15593,1185299993.0
2006-01-03 19:15:00,1.15593,1.15618,1.15576,1.15576,1708900010.0
2006-01-03 19:20:00,1.15575,1.1561,1.15575,1.15598,679300002.0
2006-01-03 19:25:00,1.156,1.15646,1.15595,1.15633,885600004.0
2006-01-03 19:30:00,1.15645,1.15648,1.15593,1.15615,700600004.0
2006-01-03 19:35:00,1.15613,1.15689,1.15613,1.15677,1377699995.0
2006-01-03 19:40:00,1.15673,1.15678,1.15654,1.15677,778300000.0
2006-01-03 19:45:00,1.15664,1.15664,1.15595,1.15645,555099997.0
2006-01-03 19:50:00,1.15644,1.15644,1.15579,1.15587,419599995.0
2006-01-03 19:55:00,1.15602,1.15623,1.15587,1.15587,818100007.0
2006-01-03 20:00:00,1.15595,1.15608,1.15567,1.15585,1251899999.0
2006-01-03 20:05:00,1.15589,1.15607,1.15587,1.15603,1088699998.0
2006-01-03 20:10:00,1.15598,1.15604,1.1557,1.15587,997100004.0
2006-01-03 20:15:00,1.15593,1.15602,1.15577,1.15593,1865999996.0
2006-01-03 20:20:00,1.15592,1.15597,1.15575,1.15585,1963500006.0
2006-01-03 20:25:00,1.1559,1.15595,1.15571,1.15584,1738399997.0
2006-01-03 20:30:00,1.15582,1.15587,1.15555,1.15569,1181200001.0
2006-01-03 20:35:00,1.15581,1.15615,1.15562,1.15615,1486200001.0
2006-01-03 20:40:00,1.15615,1.15618,1.15599,1.15611,1589100009.0
2006-01-03 20:45:00,1.15607,1.15614,1.1555,1.1555,962199999.0
2006-01-03 20:50:00,1.15539,1.15542,1.1549,1.15505,1055500004.0
2006-01-03 20:55:00,1.15512,1.15514,1.15461,1.15461,1634000008.0
2006-01-03 21:00:00,1.1546,1.15485,1.15307,1.15318,2603700009.0
2006-01-03 21:05:00,1.15343,1.15396,1.15318,1.15368,1883200007.0
2006-01-03 21:10:00,1.15378,1.15511,1.15364,1.15509,1939600004.0
2006-01-03 21:15:00,1.15503,1.15522,1.15479,1.15498,653999995.0
2006-01-03 21:20:00,1.15497,1.15532,1.15495,1.15518,369100004.0
2006-01-03 21:25:00,1.15538,1.15601,1.15537,1.15564,782400003.0
2006-01-03 21:30:00,1.15568,1.15568,1.15474,1.15474,627699993.0
2006-01-03 21:35:00,1.15463,1.15561,1.15451,1.15515,1059799989.0
2006-01-03 21:40:00,1.15508,1.15564,1.15476,1.15561,714000003.0
2006-01-03 21:45:00,1.15556,1.15556,1.15511,1.15517,689800004.0
2006-01-03 21:50:00,1.15513,1.15519,1.15492,1.15505,697199999.0
2006-01-03 21:55:00,1.15517,1.15576,1.15517,1.15576,333100005.0
2006-01-03 22:00:00,1.15578,1.15578,1.15509,1.1553,1085299997.0
2006-01-03 22:05:00,1.1553,1.15562,1.15525,1.15537,778800001.0
2006-01-03 22:10:00,1.1553,1.15581,1.15525,1.15574,447499998.0
2006-01-03 22:15:00,1.15577,1.15577,1.15545,1.15552,469199998.0
2006-01-03 22:20:00,1.1555,1.15578,1.15523,1.15542,610700001.0
2006-01-03 22:25:00,1.15543,1.15555,1.15516,1.15516,848100003.0
2006-01-03 22:30:00,1.15513,1.15539,1.1551,1.15523,874300000.0
2006-01-03 22:35:00,1.15525,1.15525,1.15478,1.15478,600489999.0
2006-01-03 22:40:00,1.15485,1.15504,1.1547,1.15495,642600003.0
2006-01-03 22:45:00,1.15502,1.15537,1.15496,1.15533,299799994.0
2006-01-03 22:50:00,1.1554,1.1555,1.1552,1.15524,514100004.0
2006-01-03 22:55:00,1.1553,1.15545,1.15503,1.15515,711599998.0
2006-01-03 23:00:00,1.15506,1.15535,1.15506,1.15517,321100001.0
2006-01-03 23:05:00,1.15524,1.15547,1.15514,1.15542,652700003.0
2006-01-03 23:10:00,1.15546,1.1556,1.15543,1.1555,306499999.0
2006-01-03 23:15:00,1.15558,1.15572,1.15548,1.15557,462400003.0
2006-01-03 23:20:00,1.15562,1.15635,1.15562,1.15604,354000005.0
2006-01-03 23:25:00,1.15618,1.15618,1.15588,1.15608,560800002.0
2006-01-03 23:30:00,1.15608,1.15652,1.15593,1.15599,295999999.0
2006-01-03 23:35:00,1.15584,1.15603,1.1558,1.15593,420400006.0
2006-01-03 23:40:00,1.15595,1.15628,1.15595,1.15619,461500001.0
2006-01-03 23:45:00,1.15631,1.15631,1.15613,1.15615,376700002.0
2006-01-03 23:50:00,1.15625,1.15625,1.15612,1.1562,362400001.0
2006-01-03 23:55:00,1.15615,1.15623,1.15572,1.15578,365500003.0
2006-01-04 00:00:00,1.15585,1.15601,1.15555,1.15601,478199999.0
2006-01-04 00:05:00,1.15567,1.15644,1.15558,1.15632,471499994.0
2006-01-04 00:10:00,1.15637,1.15649,1.15605,1.15635,414200000.0
2006-01-04 00:15:00,1.15642,1.15676,1.15625,1.1567,685400002.0
2006-01-04 00:20:00,1.15662,1.15703,1.15638,1.15642,552699996.0
2006-01-04 00:25:00,1.15642,1.15682,1.15607,1.15607,652599996.0
2006-01-04 00:30:00,1.15578,1.15595,1.15578,1.15589,218499998.0
2006-01-04 00:35:00,1.15582,1.15591,1.15572,1.15572,205300004.0
2006-01-04 00:40:00,1.15577,1.15595,1.15577,1.1559,411600001.0
2006-01-04 00:45:00,1.1559,1.15595,1.15575,1.15575,412600007.0
2006-01-04 00:50:00,1.15585,1.15585,1.15572,1.15582,363100005.0
2006-01-04 00:55:00,1.15578,1.15605,1.15571,1.156,431700002.0
2006-01-04 01:00:00,1.15598,1.15668,1.15581,1.1566,495900001.0
2006-01-04 01:05:00,1.15665,1.15665,1.1564,1.15641,233100000.0
2006-01-04 01:10:00,1.15644,1.15671,1.15607,1.15667,230700001.0
2006-01-04 01:15:00,1.1567,1.15675,1.15655,1.1567,211600002.0
2006-01-04 01:20:00,1.15661,1.1567,1.1564,1.15649,301100007.0
2006-01-04 01:25:00,1.1566,1.15665,1.15653,1.1566,253700001.0
2006-01-04 01:30:00,1.15661,1.157,1.15661,1.15689,229199999.0
2006-01-04 01:35:00,1.15691,1.15691,1.15608,1.15645,243900003.0
2006-01-04 01:40:00,1.15633,1.1565,1.15585,1.15585,279100003.0
2006-01-04 01:45:00,1.15585,1.15591,1.15549,1.15569,271700002.0
2006-01-04 01:50:00,1.15582,1.15618,1.15582,1.15612,291699998.0
2006-01-04 01:55:00,1.156,1.15615,1.15581,1.15596,228500001.0
2006-01-04 02:00:00,1.15591,1.15599,1.15576,1.15594,567300006.0
2006-01-04 02:05:00,1.15612,1.15665,1.15602,1.15604,441600003.0
2006-01-04 02:10:00,1.15608,1.15618,1.15583,1.15587,202200001.0
2006-01-04 02:15:00,1.15595,1.15668,1.15585,1.15663,282399998.0
2006-01-04 02:20:00,1.15655,1.15668,1.15647,1.15663,347799998.0
2006-01-04 02:25:00,1.15665,1.1571,1.15665,1.157,372699995.0
2006-01-04 02:30:00,1.15699,1.15705,1.15682,1.15693,401690001.0
2006-01-04 02:35:00,1.15692,1.15693,1.15672,1.15685,248200000.0
2006-01-04 02:40:00,1.15681,1.157,1.15669,1.15676,336200001.0
2006-01-04 02:45:00,1.15675,1.15675,1.15657,1.15664,251100000.0
2006-01-04 02:50:00,1.15665,1.15695,1.15665,1.1567,235200000.0
2006-01-04 02:55:00,1.15678,1.15705,1.15672,1.15687,350299998.0
2006-01-04 03:00:00,1.15694,1.15734,1.15691,1.15713,441900001.0
2006-01-04 03:05:00,1.15715,1.15725,1.15685,1.1569,319700002.0
2006-01-04 03:10:00,1.15695,1.15717,1.15695,1.15705,202400004.0
2006-01-04 03:15:00,1.15705,1.15725,1.15689,1.1572,232099996.0
2006-01-04 03:20:00,1.15725,1.15738,1.15715,1.1573,367700004.0
2006-01-04 03:25:00,1.1573,1.1574,1.1572,1.15722,241799999.0
2006-01-04 03:30:00,1.15729,1.15741,1.1571,1.15722,195800000.0
2006-01-04 03:35:00,1.15715,1.15729,1.15689,1.1571,359800001.0
2006-01-04 03:40:00,1.15705,1.15715,1.15702,1.15702,254199994.0
2006-01-04 03:45:00,1.15707,1.15726,1.15705,1.15723,399099998.0
2006-01-04 03:50:00,1.15722,1.15735,1.15722,1.1573,234200004.0
2006-01-04 03:55:00,1.1573,1.1573,1.157,1.15715,193700000.0
2006-01-04 04:00:00,1.15708,1.15717,1.15699,1.15705,168999998.0
2006-01-04 04:05:00,1.1571,1.1571,1.15612,1.15614,197900003.0
2006-01-04 04:10:00,1.15612,1.15633,1.15606,1.15617,500099993.0
2006-01-04 04:15:00,1.15613,1.15613,1.15546,1.1556,265800001.0
2006-01-04 04:20:00,1.15565,1.15565,1.15516,1.15535,428200005.0
2006-01-04 04:25:00,1.15543,1.15543,1.15496,1.15505,336500000.0
2006-01-04 04:30:00,1.15517,1.15586,1.15517,1.15578,449100002.0
2006-01-04 04:35:00,1.15575,1.15575,1.15557,1.1556,359599998.0
2006-01-04 04:40:00,1.15563,1.15582,1.15547,1.15557,429600001.0
2006-01-04 04:45:00,1.15557,1.15569,1.15522,1.15525,511699998.0
2006-01-04 04:50:00,1.15519,1.15519,1.155,1.1551,442399998.0
2006-01-04 04:55:00,1.15508,1.15537,1.15508,1.15527,327300004.0
2006-01-04 05:00:00,1.1553,1.15538,1.1552,1.1553,318099998.0
2006-01-04 05:05:00,1.15534,1.15541,1.15502,1.15503,217800002.0
2006-01-04 05:10:00,1.15479,1.15479,1.1539,1.15398,268399997.0
2006-01-04 05:15:00,1.15396,1.15462,1.15396,1.15439,691200006.0
2006-01-04 05:20:00,1.15448,1.15448,1.15435,1.15445,238500001.0
2006-01-04 05:25:00,1.15438,1.1545,1.15425,1.15447,224200002.0
2006-01-04 05:30:00,1.15445,1.15485,1.15445,1.15473,339500005.0
2006-01-04 05:35:00,1.1548,1.15533,1.15477,1.15533,297500002.0
2006-01-04 05:40:00,1.15528,1.15535,1.15505,1.15508,171000003.0
2006-01-04 05:45:00,1.155,1.15526,1.155,1.15526,260799998.0
2006-01-04 05:50:00,1.15523,1.15543,1.155,1.15542,436099999.0
2006-01-04 05:55:00,1.15552,1.1556,1.15515,1.15548,394699994.0
2006-01-04 06:00:00,1.15538,1.15552,1.15514,1.15534,282700000.0
2006-01-04 06:05:00,1.15543,1.15555,1.15524,1.15537,398299999.0
2006-01-04 06:10:00,1.15548,1.1556,1.1553,1.1556,374899996.0
2006-01-04 06:15:00,1.1556,1.15629,1.15558,1.15629,529700009.0
2006-01-04 06:20:00,1.15626,1.15628,1.15591,1.156,406700001.0
2006-01-04 06:25:00,1.15597,1.156,1.15556,1.15581,488000001.0
2006-01-04 06:30:00,1.15582,1.15585,1.1557,1.1558,257199997.0
2006-01-04 06:35:00,1.15575,1.15588,1.15571,1.1558,336900002.0
2006-01-04 06:40:00,1.15585,1.15605,1.155,1.15505,491400005.0
2006-01-04 06:45:00,1.1551,1.15576,1.15505,1.1556,306500001.0
2006-01-04 06:50:00,1.15564,1.15595,1.15532,1.15538,426799998.0
2006-01-04 06:55:00,1.15549,1.15603,1.15549,1.15603,313300004.0
2006-01-04 07:00:00,1.15598,1.1561,1.15587,1.1561,481399999.0
2006-01-04 07:05:00,1.15602,1.15615,1.15585,1.15585,356600004.0
2006-01-04 07:10:00,1.15593,1.15605,1.15592,1.15597,252499998.0
2006-01-04 07:15:00,1.15597,1.15603,1.15587,1.156,344000003.0
2006-01-04 07:20:00,1.15595,1.15612,1.15595,1.15605,268699996.0
2006-01-04 07:25:00,1.1561,1.1563,1.15605,1.1563,294500000.0
2006-01-04 07:30:00,1.15629,1.15645,1.15629,1.1564,298299994.0
2006-01-04 07:35:00,1.15635,1.15645,1.15633,1.15637,270900000.0
2006-01-04 07:40:00,1.15635,1.15665,1.15635,1.1566,304500000.0
2006-01-04 07:45:00,1.15653,1.15667,1.15632,1.15639,294600000.0
2006-01-04 07:50:00,1.15633,1.15633,1.15612,1.15615,519200001.0
2006-01-04 07:55:00,1.15622,1.15628,1.15613,1.1562,285799993.0
2006-01-04 08:00:00,1.15613,1.15631,1.1559,1.15598,375299998.0
2006-01-04 08:05:00,1.1559,1.15616,1.15585,1.15603,384199996.0
2006-01-04 08:10:00,1.1561,1.15617,1.156,1.1561,433600003.0
2006-01-04 08:15:00,1.1561,1.15631,1.15605,1.15631,360999999.0
2006-01-04 08:20:00,1.15628,1.15628,1.15605,1.1561,327200006.0
2006-01-04 08:25:00,1.1561,1.1563,1.156,1.1562,199999999.0
2006-01-04 08:30:00,1.15621,1.15637,1.15615,1.15625,503300007.0
2006-01-04 08:35:00,1.15627,1.15627,1.15603,1.15624,373100001.0
2006-01-04 08:40:00,1.15627,1.15635,1.15613,1.15625,322399999.0
2006-01-04 08:45:00,1.1562,1.15645,1.15607,1.15645,255299999.0
2006-01-04 08:50:00,1.1563,1.15651,1.15617,1.15651,425900002.0
2006-01-04 08:55:00,1.1565,1.15668,1.15643,1.15668,476599994.0
2006-01-04 09:00:00,1.1567,1.15732,1.1567,1.15711,347100001.0
2006-01-04 09:05:00,1.1571,1.15735,1.15705,1.15735,343999999.0
2006-01-04 09:10:00,1.15733,1.15749,1.15733,1.1574,125900001.0
2006-01-04 09:15:00,1.1574,1.1574,1.15705,1.15705,194500000.0
2006-01-04 09:20:00,1.15703,1.15703,1.15665,1.15685,272699999.0
2006-01-04 09:25:00,1.1569,1.15697,1.15676,1.15678,264000002.0
2006-01-04 09:30:00,1.15666,1.15668,1.15633,1.15635,223200002.0
2006-01-04 09:35:00,1.15638,1.15669,1.15632,1.15635,455999997.0
2006-01-04 09:40:00,1.15634,1.15641,1.15591,1.15594,365600004.0
2006-01-04 09:45:00,1.15575,1.15575,1.15507,1.15521,328900000.0
2006-01-04 09:50:00,1.15531,1.15545,1.1552,1.15525,349700002.0
2006-01-04 09:55:00,1.1553,1.15555,1.15525,1.15552,366799996.0
2006-01-04 10:00:00,1.15545,1.15565,1.15527,1.15527,381600002.0
2006-01-04 10:05:00,1.15527,1.15544,1.1552,1.1553,262600001.0
2006-01-04 10:10:00,1.15525,1.15578,1.15514,1.15578,494500003.0
2006-01-04 10:15:00,1.15585,1.15585,1.15565,1.15582,679000003.0
2006-01-04 10:20:00,1.15592,1.15632,1.15592,1.156,496000003.0
2006-01-04 10:25:00,1.15602,1.15623,1.156,1.15607,505390002.0
2006-01-04 10:30:00,1.15605,1.15605,1.15505,1.1551,289099999.0
2006-01-04 10:35:00,1.15502,1.15517,1.15497,1.155,665300003.0
2006-01-04 10:40:00,1.15477,1.15477,1.15407,1.15465,327600001.0
2006-01-04 10:45:00,1.1545,1.15481,1.15438,1.15481,447999998.0
2006-01-04 10:50:00,1.1548,1.15491,1.15463,1.15483,339300000.0
2006-01-04 10:55:00,1.15483,1.15485,1.15463,1.1547,408100000.0
2006-01-04 11:00:00,1.15463,1.15477,1.15463,1.1547,449000001.0
2006-01-04 11:05:00,1.15468,1.15473,1.15462,1.1547,388400001.0
2006-01-04 11:10:00,1.15469,1.15469,1.15353,1.15353,534000001.0
2006-01-04 11:15:00,1.15354,1.15391,1.15334,1.15334,456600000.0
2006-01-04 11:20:00,1.15336,1.15395,1.15325,1.15395,323999999.0
2006-01-04 11:25:00,1.15399,1.15399,1.15352,1.15353,573600002.0
2006-01-04 11:30:00,1.1536,1.1538,1.15343,1.1535,494800001.0
2006-01-04 11:35:00,1.15343,1.1537,1.15334,1.1537,378699999.0
2006-01-04 11:40:00,1.15375,1.15387,1.1535,1.15351,509400002.0
2006-01-04 11:45:00,1.15359,1.1538,1.15359,1.15378,420699992.0
2006-01-04 11:50:00,1.15378,1.15401,1.15324,1.15327,565499999.0
2006-01-04 11:55:00,1.15339,1.15347,1.15278,1.15299,508500004.0
2006-01-04 12:00:00,1.15312,1.15344,1.15311,1.15328,316900002.0
2006-01-04 12:05:00,1.1533,1.15344,1.15315,1.15341,548200002.0
2006-01-04 12:10:00,1.15347,1.1536,1.15338,1.15353,450400001.0
2006-01-04 12:15:00,1.1535,1.15367,1.15341,1.15367,481290004.0
2006-01-04 12:20:00,1.15379,1.15428,1.15379,1.15395,421899997.0
2006-01-04 12:25:00,1.15397,1.15434,1.15395,1.15427,570700002.0
2006-01-04 12:30:00,1.15425,1.15446,1.15425,1.15442,330300000.0
2006-01-04 12:35:00,1.15445,1.15455,1.15428,1.1544,514000001.0
2006-01-04 12:40:00,1.15445,1.15455,1.15433,1.1545,522700002.0
2006-01-04 12:45:00,1.15457,1.15532,1.15457,1.15532,222199997.0
2006-01-04 12:50:00,1.15545,1.15558,1.15512,1.15524,234499998.0
2006-01-04 12:55:00,1.15521,1.15528,1.15502,1.15522,430100002.0
2006-01-04 13:00:00,1.15514,1.15546,1.15511,1.15543,349100003.0
2006-01-04 13:05:00,1.15545,1.15577,1.15545,1.15572,402899998.0
2006-01-04 13:10:00,1.15602,1.15602,1.15548,1.1557,289999999.0
2006-01-04 13:15:00,1.15565,1.1557,1.15533,1.15537,310600000.0
2006-01-04 13:20:00,1.15538,1.15545,1.15517,1.15533,508000000.0
2006-01-04 13:25:00,1.1553,1.1553,1.15514,1.15514,309800001.0
2006-01-04 13:30:00,1.15514,1.15514,1.1541,1.1544,416600003.0
2006-01-04 13:35:00,1.1544,1.15445,1.15422,1.15425,466900002.0
2006-01-04 13:40:00,1.1543,1.15436,1.15336,1.15336,542499997.0
2006-01-04 13:45:00,1.15327,1.15332,1.15291,1.15317,395000006.0
2006-01-04 13:50:00,1.15323,1.15323,1.15291,1.15294,244700000.0
2006-01-04 13:55:00,1.15286,1.15316,1.15285,1.15316,321400002.0
2006-01-04 14:00:00,1.1532,1.15341,1.15286,1.15287,268800007.0
2006-01-04 14:05:00,1.15277,1.15289,1.15117,1.15121,300700002.0
2006-01-04 14:10:00,1.15127,1.15161,1.15109,1.15161,459799997.0
2006-01-04 14:15:00,1.15169,1.15197,1.1514,1.1516,487500002.0
2006-01-04 14:20:00,1.15148,1.15148,1.15098,1.15107,386599999.0
2006-01-04 14:25:00,1.15112,1.15134,1.1508,1.1509,342600001.0
2006-01-04 14:30:00,1.15105,1.15121,1.15093,1.15113,357000001.0
2006-01-04 14:35:00,1.15116,1.15134,1.15097,1.15125,456400003.0
2006-01-04 14:40:00,1.15123,1.15165,1.15093,1.1515,400300002.0
2006-01-04 14:45:00,1.1515,1.15213,1.15147,1.15202,429500001.0
2006-01-04 14:50:00,1.15212,1.15227,1.15197,1.15208,530200006.0
2006-01-04 14:55:00,1.15217,1.15227,1.1518,1.15227,401399999.0
2006-01-04 15:00:00,1.15228,1.15283,1.15226,1.1526,297000002.0
2006-01-04 15:05:00,1.15246,1.15251,1.15209,1.15228,500399995.0
2006-01-04 15:10:00,1.15234,1.15278,1.15234,1.15265,517299996.0
2006-01-04 15:15:00,1.15288,1.15304,1.1524,1.1524,412500001.0
2006-01-04 15:20:00,1.15233,1.15242,1.15184,1.15195,385199996.0
2006-01-04 15:25:00,1.15208,1.15252,1.15206,1.15251,281599998.0
2006-01-04 15:30:00,1.1525,1.1526,1.15207,1.15248,303700000.0
2006-01-04 15:35:00,1.15244,1.1525,1.15224,1.15226,376000000.0
2006-01-04 15:40:00,1.15216,1.1524,1.15166,1.15233,411000000.0
2006-01-04 15:45:00,1.1523,1.15268,1.15215,1.15265,445799998.0
2006-01-04 15:50:00,1.15269,1.15271,1.15208,1.15265,363300001.0
2006-01-04 15:55:00,1.15274,1.15324,1.15274,1.15324,348700000.0
2006-01-04 16:00:00,1.15355,1.15442,1.1533,1.15421,346100004.0
2006-01-04 16:05:00,1.1544,1.15454,1.1537,1.15393,484500002.0
2006-01-04 16:10:00,1.15376,1.15376,1.15278,1.15353,586500003.0
2006-01-04 16:15:00,1.1536,1.1536,1.15223,1.15225,375300002.0
2006-01-04 16:20:00,1.15207,1.15214,1.15134,1.15162,546500000.0
2006-01-04 16:25:00,1.15167,1.15167,1.15125,1.15137,594499991.0
2006-01-04 16:30:00,1.15136,1.15161,1.15092,1.15092,495000004.0
2006-01-04 16:35:00,1.151,1.151,1.15013,1.15031,576100003.0
2006-01-04 16:40:00,1.15021,1.15105,1.15008,1.151,376200000.0
2006-01-04 16:45:00,1.15105,1.15207,1.151,1.1518,519200003.0
2006-01-04 16:50:00,1.15171,1.15176,1.15107,1.15107,454300004.0
2006-01-04 16:55:00,1.15076,1.15167,1.1507,1.15167,354000002.0
2006-01-04 17:00:00,1.15184,1.15201,1.15127,1.15156,611799999.0
2006-01-04 17:05:00,1.15179,1.15201,1.15114,1.1513,462200001.0
2006-01-04 17:10:00,1.15127,1.15135,1.15107,1.15107,274900002.0
2006-01-04 17:15:00,1.15086,1.15088,1.15062,1.15085,397800004.0
2006-01-04 17:20:00,1.15084,1.15091,1.15038,1.15038,268999998.0
2006-01-04 17:25:00,1.15042,1.1506,1.15035,1.15043,470700004.0
2006-01-04 17:30:00,1.15048,1.15056,1.14957,1.14986,371999999.0
2006-01-04 17:35:00,1.14985,1.15178,1.14985,1.15142,369899995.0
2006-01-04 17:40:00,1.15152,1.15152,1.15061,1.15095,350599999.0
2006-01-04 17:45:00,1.15067,1.15067,1.14992,1.15033,561500004.0
2006-01-04 17:50:00,1.15027,1.15036,1.14997,1.15022,459900002.0
2006-01-04 17:55:00,1.15023,1.15068,1.15011,1.15037,487499999.0
2006-01-04 18:00:00,1.15018,1.15088,1.15015,1.15075,3010400007.0
2006-01-04 18:05:00,1.15081,1.15094,1.15062,1.15069,4615890009.0
2006-01-04 18:10:00,1.1508,1.15105,1.15062,1.15095,2507700005.0
2006-01-04 18:15:00,1.15101,1.15165,1.15101,1.15154,2725899994.0
2006-01-04 18:20:00,1.15154,1.15164,1.15121,1.1513,2033800009.0
2006-01-04 18:25:00,1.15121,1.15159,1.15104,1.15113,2698800004.0
2006-01-04 18:30:00,1.15112,1.15153,1.15106,1.15145,2444099999.0
2006-01-04 18:35:00,1.15148,1.15178,1.15143,1.15178,1677800005.0
2006-01-04 18:40:00,1.1518,1.15236,1.15167,1.15194,2298000009.0
2006-01-04 18:45:00,1.15195,1.15195,1.15155,1.15157,1038399997.0
2006-01-04 18:50:00,1.15151,1.15169,1.15137,1.1515,1091500001.0
2006-01-04 18:55:00,1.15155,1.1516,1.15129,1.15132,1685399999.0
2006-01-04 19:00:00,1.15131,1.15141,1.15005,1.15042,1395100007.0
2006-01-04 19:05:00,1.15048,1.15081,1.15015,1.15032,1833700003.0
2006-01-04 19:10:00,1.15031,1.15041,1.15003,1.15041,1096400001.0
2006-01-04 19:15:00,1.15037,1.15066,1.15021,1.15036,1514800009.0
2006-01-04 19:20:00,1.15027,1.15027,1.14878,1.14888,687700003.0
2006-01-04 19:25:00,1.14898,1.14939,1.14833,1.14834,735100003.0
2006-01-04 19:30:00,1.14828,1.14851,1.14771,1.14801,754399996.0
2006-01-04 19:35:00,1.14808,1.14866,1.14808,1.14855,1342800002.0
2006-01-04 19:40:00,1.14858,1.14883,1.14786,1.14808,905699993.0
2006-01-04 19:45:00,1.14822,1.14872,1.14818,1.14869,543500007.0
2006-01-04 19:50:00,1.14868,1.14891,1.14779,1.14779,484700000.0
2006-01-04 19:55:00,1.14773,1.14779,1.14636,1.14689,802299998.0
2006-01-04 20:00:00,1.14683,1.14689,1.14591,1.14591,903399999.0
2006-01-04 20:05:00,1.14593,1.14689,1.14593,1.14673,1028399999.0
2006-01-04 20:10:00,1.14662,1.14662,1.14569,1.14647,1098400002.0
2006-01-04 20:15:00,1.14658,1.14675,1.1464,1.14655,1600100012.0
2006-01-04 20:20:00,1.14656,1.14688,1.14521,1.14583,1588200002.0
2006-01-04 20:25:00,1.14599,1.14648,1.14563,1.14621,1855800005.0
2006-01-04 20:30:00,1.14623,1.14648,1.14594,1.14595,1419999997.0
2006-01-04 20:35:00,1.14592,1.14615,1.14571,1.14615,1265790005.0
2006-01-04 20:40:00,1.14615,1.14653,1.14599,1.14632,1456400005.0
2006-01-04 20:45:00,1.14636,1.14702,1.14621,1.14695,1186900003.0
2006-01-04 20:50:00,1.14694,1.14722,1.14685,1.14697,1167500004.0
2006-01-04 20:55:00,1.14698,1.14715,1.14672,1.14708,1794299989.0
2006-01-04 21:00:00,1.14695,1.14759,1.14695,1.14747,3261400021.0
2006-01-04 21:05:00,1.14747,1.14752,1.1471,1.14732,1795200006.0
2006-01-04 21:10:00,1.14737,1.14757,1.14725,1.14729,2023199993.0
2006-01-04 21:15:00,1.14725,1.14737,1.14703,1.14705,530000003.0
2006-01-04 21:20:00,1.14705,1.14715,1.14685,1.14685,304800004.0
2006-01-04 21:25:00,1.14692,1.14722,1.14692,1.14705,860900001.0
2006-01-04 21:30:00,1.14711,1.14758,1.1471,1.14758,567700001.0
2006-01-04 21:35:00,1.1476,1.14772,1.1475,1.14768,594500002.0
2006-01-04 21:40:00,1.14767,1.14772,1.14734,1.14734,733900004.0
2006-01-04 21:45:00,1.1473,1.1473,1.14689,1.1469,840600003.0
2006-01-04 21:50:00,1.1469,1.14705,1.14681,1.14703,726499995.0
2006-01-04 21:55:00,1.14708,1.14708,1.14657,1.14657,443100002.0
2006-01-04 22:00:00,1.14653,1.14675,1.1463,1.14632,1114600008.0
2006-01-04 22:05:00,1.14632,1.1466,1.14632,1.14645,681299995.0
2006-01-04 22:10:00,1.14643,1.14668,1.1463,1.14633,580400006.0
2006-01-04 22:15:00,1.14635,1.14635,1.1455,1.14578,411400000.0
2006-01-04 22:20:00,1.14578,1.14582,1.14536,1.14544,719800002.0
2006-01-04 22:25:00,1.14549,1.14585,1.14545,1.14575,783100002.0
2006-01-04 22:30:00,1.14577,1.14597,1.14565,1.1458,669500003.0
2006-01-04 22:35:00,1.14585,1.14601,1.14577,1.14594,543000003.0
2006-01-04 22:40:00,1.14593,1.14596,1.14578,1.14583,643000005.0
2006-01-04 22:45:00,1.14589,1.146,1.1458,1.14585,269200000.0
2006-01-04 22:50:00,1.14588,1.1463,1.14577,1.14625,557499997.0
2006-01-04 22:55:00,1.14628,1.14634,1.1461,1.14617,512399996.0
2006-01-04 23:00:00,1.14627,1.1467,1.14604,1.1467,418099997.0
2006-01-04 23:05:00,1.14675,1.1471,1.14654,1.14676,574899997.0
2006-01-04 23:10:00,1.14674,1.14696,1.14663,1.14696,270200000.0
2006-01-04 23:15:00,1.14707,1.14725,1.1469,1.147,411200000.0
2006-01-04 23:20:00,1.14695,1.14714,1.14678,1.14694,250899998.0
2006-01-04 23:25:00,1.14698,1.14698,1.14658,1.14658,461900002.0
2006-01-04 23:30:00,1.14633,1.14652,1.14595,1.14648,427200000.0
2006-01-04 23:35:00,1.14632,1.14659,1.14625,1.14642,350200003.0
2006-01-04 23:40:00,1.14641,1.14711,1.14641,1.1471,438900002.0
2006-01-04 23:45:00,1.14725,1.14725,1.14673,1.14686,351400000.0
2006-01-04 23:50:00,1.14694,1.14748,1.14694,1.14737,514700008.0
2006-01-04 23:55:00,1.14735,1.14744,1.14723,1.14728,196599997.0
2006-01-05 00:00:00,1.14735,1.14782,1.1469,1.14708,464399998.0
2006-01-05 00:05:00,1.14707,1.14747,1.14696,1.14728,509900002.0
2006-01-05 00:10:00,1.14722,1.14775,1.14719,1.1476,493000000.0
2006-01-05 00:15:00,1.14782,1.14782,1.14733,1.14742,672990004.0
2006-01-05 00:20:00,1.14737,1.14778,1.14693,1.14738,554800003.0
2006-01-05 00:25:00,1.14747,1.148,1.14706,1.1475,508700003.0
2006-01-05 00:30:00,1.1476,1.14786,1.14739,1.14771,661300002.0
2006-01-05 00:35:00,1.14742,1.14765,1.14698,1.14713,581900000.0
2006-01-05 00:40:00,1.14735,1.14785,1.14712,1.14745,640899999.0
2006-01-05 00:45:00,1.14755,1.14763,1.14707,1.14753,687700012.0
2006-01-05 00:50:00,1.14757,1.1479,1.14713,1.14747,501200005.0
2006-01-05 00:55:00,1.1476,1.14807,1.1473,1.14799,537800004.0
2006-01-05 01:00:00,1.14804,1.14814,1.14767,1.14767,450099998.0
2006-01-05 01:05:00,1.14738,1.14825,1.14722,1.14825,377900001.0
2006-01-05 01:10:00,1.14822,1.14826,1.14788,1.14794,305800001.0
2006-01-05 01:15:00,1.14795,1.14813,1.14772,1.1481,312600003.0
2006-01-05 01:20:00,1.14802,1.1481,1.14785,1.14792,265300005.0
2006-01-05 01:25:00,1.14807,1.14874,1.14807,1.1487,367500002.0
2006-01-05 01:30:00,1.14863,1.14875,1.1485,1.14866,321700003.0
2006-01-05 01:35:00,1.14872,1.149,1.14872,1.14895,371299998.0
2006-01-05 01:40:00,1.1488,1.14895,1.1487,1.14873,229599999.0
2006-01-05 01:45:00,1.1487,1.14903,1.14865,1.14899,182999999.0
2006-01-05 01:50:00,1.14897,1.14905,1.14895,1.149,199100000.0
2006-01-05 01:55:00,1.14888,1.14898,1.14882,1.1489,304499998.0
2006-01-05 02:00:00,1.14883,1.14895,1.1488,1.14887,275100000.0
2006-01-05 02:05:00,1.14892,1.14892,1.14855,1.14867,252799998.0
2006-01-05 02:10:00,1.14878,1.14888,1.14851,1.14851,296700002.0
2006-01-05 02:15:00,1.14847,1.14855,1.14837,1.14842,277600000.0
2006-01-05 02:20:00,1.14834,1.14859,1.1483,1.14852,439600000.0
2006-01-05 02:25:00,1.14838,1.14848,1.14821,1.1484,475500004.0
2006-01-05 02:30:00,1.14843,1.14877,1.14838,1.14863,434700003.0
2006-01-05 02:35:00,1.14865,1.14885,1.14855,1.14875,236199998.0
2006-01-05 02:40:00,1.14863,1.14885,1.14863,1.14875,374300000.0
2006-01-05 02:45:00,1.14874,1.14874,1.1483,1.1483,131300001.0
2006-01-05 02:50:00,1.14828,1.14839,1.14749,1.1476,257800001.0
2006-01-05 02:55:00,1.1478,1.14839,1.1478,1.14792,236200002.0
2006-01-05 03:00:00,1.14793,1.14793,1.14753,1.14775,302399997.0
2006-01-05 03:05:00,1.14773,1.14791,1.1475,1.14763,350600003.0
2006-01-05 03:10:00,1.14754,1.14763,1.14725,1.1475,277699999.0
2006-01-05 03:15:00,1.1475,1.1477,1.14732,1.1474,409789999.0
2006-01-05 03:20:00,1.14749,1.14781,1.14746,1.14769,415400004.0
2006-01-05 03:25:00,1.14768,1.14775,1.14735,1.14735,450199996.0
2006-01-05 03:30:00,1.14743,1.1476,1.14743,1.14755,184900002.0
2006-01-05 03:35:00,1.14745,1.14755,1.14738,1.1474,222800001.0
2006-01-05 03:40:00,1.14735,1.14752,1.14732,1.14732,158899999.0
2006-01-05 03:45:00,1.14737,1.14758,1.14735,1.14745,346399998.0
2006-01-05 03:50:00,1.14747,1.14757,1.14745,1.1475,193099998.0
2006-01-05 03:55:00,1.1475,1.1475,1.14717,1.14748,186299996.0
2006-01-05 04:00:00,1.14733,1.14733,1.14702,1.14715,191200001.0
2006-01-05 04:05:00,1.14722,1.14734,1.14712,1.14731,339600005.0
2006-01-05 04:10:00,1.14729,1.14735,1.14715,1.14717,452000001.0
2006-01-05 04:15:00,1.14715,1.14735,1.1471,1.1471,147200000.0
2006-01-05 04:20:00,1.14735,1.14738,1.14715,1.14731,297600002.0
2006-01-05 04:25:00,1.14743,1.14766,1.14735,1.14736,228800000.0
2006-01-05 04:30:00,1.14735,1.14745,1.1473,1.1474,293499999.0
2006-01-05 04:35:00,1.14742,1.14745,1.14728,1.1473,338600000.0
2006-01-05 04:40:00,1.14728,1.14743,1.1472,1.14743,296499999.0
2006-01-05 04:45:00,1.14743,1.1475,1.1474,1.14745,528400003.0
2006-01-05 04:50:00,1.14745,1.14755,1.14734,1.14747,322200000.0
2006-01-05 04:55:00,1.14745,1.14755,1.14742,1.14747,317799999.0
2006-01-05 05:00:00,1.14746,1.14767,1.14734,1.14766,235099999.0
2006-01-05 05:05:00,1.1477,1.14788,1.1477,1.14773,307999998.0
2006-01-05 05:10:00,1.14775,1.14785,1.14772,1.1478,233099999.0
2006-01-05 05:15:00,1.14775,1.14787,1.14772,1.14772,324799997.0
2006-01-05 05:20:00,1.14788,1.14788,1.14765,1.14775,228100002.0
2006-01-05 05:25:00,1.14766,1.14777,1.14743,1.14757,311800001.0
2006-01-05 05:30:00,1.1475,1.14755,1.14742,1.14743,359999999.0
2006-01-05 05:35:00,1.1475,1.14755,1.14731,1.14745,320599999.0
2006-01-05 05:40:00,1.14738,1.14748,1.14732,1.14738,254400001.0
2006-01-05 05:45:00,1.1473,1.14753,1.14698,1.14753,215200001.0
2006-01-05 05:50:00,1.14745,1.14755,1.1474,1.1475,524500001.0
2006-01-05 05:55:00,1.1475,1.14752,1.14715,1.14715,460200003.0
2006-01-05 06:00:00,1.14718,1.14725,1.1471,1.14715,429900005.0
2006-01-05 06:05:00,1.14725,1.14725,1.14706,1.14715,371499998.0
2006-01-05 06:10:00,1.14728,1.14728,1.1471,1.1472,288300000.0
2006-01-05 06:15:00,1.1472,1.14725,1.14705,1.1471,568800007.0
2006-01-05 06:20:00,1.14707,1.14713,1.147,1.1471,484200005.0
2006-01-05 06:25:00,1.14702,1.14708,1.14668,1.14679,348600005.0
2006-01-05 06:30:00,1.14682,1.14687,1.14675,1.14682,429200009.0
2006-01-05 06:35:00,1.14677,1.14695,1.14661,1.14662,407699996.0
2006-01-05 06:40:00,1.14669,1.14672,1.14646,1.14655,544300004.0
2006-01-05 06:45:00,1.14666,1.14697,1.14649,1.1466,395800002.0
2006-01-05 06:50:00,1.1467,1.14688,1.14629,1.1468,422600007.0
2006-01-05 06:55:00,1.14687,1.14695,1.1468,1.1469,368799999.0
2006-01-05 07:00:00,1.14685,1.14695,1.1468,1.1469,425800004.0
2006-01-05 07:05:00,1.14682,1.14695,1.14661,1.14677,261200001.0
2006-01-05 07:10:00,1.1469,1.14715,1.1469,1.14707,352299999.0
2006-01-05 07:15:00,1.14711,1.148,1.14711,1.148,357800000.0
2006-01-05 07:20:00,1.14814,1.14855,1.14814,1.14835,246800001.0
2006-01-05 07:25:00,1.14838,1.14843,1.14821,1.1483,358500001.0
2006-01-05 07:30:00,1.14825,1.14835,1.14805,1.1481,397099999.0
2006-01-05 07:35:00,1.14801,1.14824,1.1474,1.1474,452299998.0
2006-01-05 07:40:00,1.14735,1.14745,1.1473,1.14745,356700001.0
2006-01-05 07:45:00,1.14732,1.14744,1.14715,1.1472,594400006.0
2006-01-05 07:50:00,1.14702,1.14726,1.14666,1.14715,369999999.0
2006-01-05 07:55:00,1.1472,1.14725,1.14691,1.14692,341800003.0
2006-01-05 08:00:00,1.14685,1.14705,1.14685,1.14705,353499999.0
2006-01-05 08:05:00,1.147,1.14703,1.14673,1.14673,445000002.0
2006-01-05 08:10:00,1.1468,1.14707,1.1467,1.147,337700002.0
2006-01-05 08:15:00,1.147,1.14715,1.14695,1.14715,239199999.0
2006-01-05 08:20:00,1.1471,1.14725,1.14705,1.14712,464100003.0
2006-01-05 08:25:00,1.1471,1.1472,1.14696,1.1471,189300002.0
2006-01-05 08:30:00,1.14723,1.14725,1.14708,1.14725,582999998.0
2006-01-05 08:35:00,1.14728,1.14728,1.14713,1.1472,367100003.0
2006-01-05 08:40:00,1.14708,1.14725,1.14702,1.14708,281800000.0
2006-01-05 08:45:00,1.14713,1.14718,1.14695,1.14711,360900002.0
2006-01-05 08:50:00,1.14705,1.14715,1.1469,1.14705,382999998.0
2006-01-05 08:55:00,1.14703,1.14728,1.14699,1.1472,470800001.0
2006-01-05 09:00:00,1.14719,1.14735,1.14699,1.14699,235800001.0
2006-01-05 09:05:00,1.1469,1.14694,1.146,1.14616,330400003.0
2006-01-05 09:10:00,1.14635,1.14775,1.14635,1.1473,278500002.0
2006-01-05 09:15:00,1.14726,1.14767,1.14716,1.14761,412699998.0
2006-01-05 09:20:00,1.14797,1.14827,1.14745,1.14775,392200001.0
2006-01-05 09:25:00,1.14776,1.14795,1.14759,1.14795,130100000.0
2006-01-05 09:30:00,1.14801,1.14851,1.14801,1.14807,421499995.0
2006-01-05 09:35:00,1.14802,1.14863,1.14735,1.14739,463499998.0
2006-01-05 09:40:00,1.14698,1.14703,1.14616,1.14691,496099997.0
2006-01-05 09:45:00,1.14691,1.14761,1.14679,1.1476,405299999.0
2006-01-05 09:50:00,1.14758,1.1476,1.14724,1.14725,367099999.0
2006-01-05 09:55:00,1.14731,1.14779,1.14727,1.14779,378000001.0
2006-01-05 10:00:00,1.14779,1.14804,1.14755,1.14795,392900003.0
2006-01-05 10:05:00,1.14801,1.14825,1.14785,1.14799,332600002.0
2006-01-05 10:10:00,1.14795,1.14805,1.14793,1.148,461500006.0
2006-01-05 10:15:00,1.14805,1.14805,1.14746,1.14785,554600002.0
2006-01-05 10:20:00,1.14791,1.14805,1.14753,1.148,493300008.0
2006-01-05 10:25:00,1.14798,1.14798,1.14774,1.14787,493200005.0
2006-01-05 10:30:00,1.14785,1.14795,1.1478,1.1479,454600002.0
2006-01-05 10:35:00,1.14785,1.14817,1.14776,1.1479,524389995.0
2006-01-05 10:40:00,1.14783,1.14834,1.14783,1.14803,474299996.0
2006-01-05 10:45:00,1.14807,1.14832,1.14804,1.14824,570299994.0
2006-01-05 10:50:00,1.14822,1.14835,1.14812,1.14835,478900005.0
2006-01-05 10:55:00,1.14833,1.14858,1.14816,1.14851,500700005.0
2006-01-05 11:00:00,1.14844,1.14899,1.14839,1.14848,424299999.0
2006-01-05 11:05:00,1.14848,1.14872,1.14845,1.1487,271700001.0
2006-01-05 11:10:00,1.1487,1.14875,1.14863,1.14863,401899999.0
2006-01-05 11:15:00,1.14863,1.14882,1.14863,1.14873,687100004.0
2006-01-05 11:20:00,1.1488,1.14915,1.14872,1.1491,468599999.0
2006-01-05 11:25:00,1.14913,1.14913,1.14893,1.14902,726299997.0
2006-01-05 11:30:00,1.1491,1.14921,1.14895,1.14899,469900001.0
2006-01-05 11:35:00,1.14898,1.14915,1.14884,1.14912,537990005.0
2006-01-05 11:40:00,1.14912,1.1492,1.149,1.14918,567800002.0
2006-01-05 11:45:00,1.14925,1.14942,1.14919,1.1494,431500001.0
2006-01-05 11:50:00,1.1494,1.14951,1.14928,1.1494,537599998.0
2006-01-05 11:55:00,1.14947,1.14966,1.14912,1.1493,480799999.0
2006-01-05 12:00:00,1.14935,1.14935,1.14899,1.14902,415199998.0
2006-01-05 12:05:00,1.149,1.1494,1.14895,1.1494,411099996.0
2006-01-05 12:10:00,1.1494,1.14968,1.14935,1.14943,439099997.0
2006-01-05 12:15:00,1.14945,1.14956,1.14939,1.1495,429800000.0
2006-01-05 12:20:00,1.1495,1.14955,1.14928,1.14928,365899997.0
2006-01-05 12:25:00,1.14932,1.14963,1.14932,1.14963,562900002.0
2006-01-05 12:30:00,1.14958,1.1497,1.14943,1.14955,486600003.0
2006-01-05 12:35:00,1.14965,1.15013,1.14951,1.1501,454400004.0
2006-01-05 12:40:00,1.15017,1.15039,1.15009,1.1503,378299997.0
2006-01-05 12:45:00,1.1503,1.15055,1.1502,1.15043,237400000.0
2006-01-05 12:50:00,1.15053,1.1507,1.15018,1.15024,479499994.0
2006-01-05 12:55:00,1.15024,1.15111,1.15024,1.15087,523499999.0
2006-01-05 13:00:00,1.15077,1.15092,1.1504,1.15063,527000001.0
2006-01-05 13:05:00,1.15065,1.15104,1.15063,1.15092,402000000.0
2006-01-05 13:10:00,1.15091,1.1511,1.15091,1.1511,247100001.0
2006-01-05 13:15:00,1.15101,1.15101,1.15053,1.15067,556400005.0
2006-01-05 13:20:00,1.15065,1.15093,1.15056,1.15093,358600001.0
2006-01-05 13:25:00,1.15094,1.15104,1.15068,1.15074,428599999.0
2006-01-05 13:30:00,1.1508,1.15085,1.15051,1.1506,247900000.0
2006-01-05 13:35:00,1.1506,1.15065,1.15053,1.15053,403000005.0
2006-01-05 13:40:00,1.15047,1.15048,1.15014,1.15022,596700004.0
2006-01-05 13:45:00,1.15025,1.15035,1.1501,1.15015,416500001.0
2006-01-05 13:50:00,1.1502,1.15116,1.15015,1.15042,567200002.0
2006-01-05 13:55:00,1.15039,1.15057,1.15028,1.15049,557200003.0
2006-01-05 14:00:00,1.15048,1.1511,1.15048,1.15107,390799997.0
2006-01-05 14:05:00,1.15113,1.15139,1.15087,1.15087,258100000.0
2006-01-05 14:10:00,1.15088,1.15131,1.15084,1.15125,651100006.0
2006-01-05 14:15:00,1.15122,1.15136,1.151,1.1513,409300003.0
2006-01-05 14:20:00,1.15132,1.15157,1.15116,1.15129,387800002.0
2006-01-05 14:25:00,1.1512,1.15138,1.15111,1.15118,531300010.0
2006-01-05 14:30:00,1.1512,1.1516,1.15118,1.15148,404600005.0
2006-01-05 14:35:00,1.1515,1.15172,1.15095,1.1513,498000003.0
2006-01-05 14:40:00,1.15126,1.15126,1.15105,1.15118,365900001.0
2006-01-05 14:45:00,1.15128,1.15128,1.15098,1.151,484099993.0
2006-01-05 14:50:00,1.15108,1.15108,1.15081,1.15094,309100006.0
2006-01-05 14:55:00,1.15097,1.15193,1.15094,1.15193,636400000.0
2006-01-05 15:00:00,1.15191,1.1523,1.15183,1.1523,356800001.0
2006-01-05 15:05:00,1.15225,1.15286,1.15218,1.15263,535900005.0
2006-01-05 15:10:00,1.15262,1.15312,1.15221,1.15292,467599999.0
2006-01-05 15:15:00,1.15302,1.15309,1.1527,1.1527,549700004.0
2006-01-05 15:20:00,1.15263,1.15274,1.15191,1.15198,394600002.0
2006-01-05 15:25:00,1.15191,1.15208,1.15174,1.15174,360800005.0
2006-01-05 15:30:00,1.15167,1.15221,1.15114,1.15135,599499998.0
2006-01-05 15:35:00,1.15142,1.15374,1.15138,1.15325,466600001.0
2006-01-05 15:40:00,1.15318,1.15438,1.15318,1.15438,361100004.0
2006-01-05 15:45:00,1.15462,1.15481,1.154,1.15416,530100006.0
2006-01-05 15:50:00,1.15428,1.15542,1.15428,1.15467,642200005.0
2006-01-05 15:55:00,1.1546,1.15481,1.15376,1.15378,542000000.0
2006-01-05 16:00:00,1.1539,1.15538,1.1539,1.1553,526700001.0
2006-01-05 16:05:00,1.1557,1.15595,1.15541,1.15551,458600004.0
2006-01-05 16:10:00,1.15554,1.15608,1.15548,1.1557,690200003.0
2006-01-05 16:15:00,1.15567,1.15587,1.15517,1.15525,447500006.0
2006-01-05 16:20:00,1.1554,1.1568,1.1554,1.15669,499800000.0
2006-01-05 16:25:00,1.15665,1.15684,1.15617,1.15684,458599997.0
2006-01-05 16:30:00,1.15691,1.1572,1.15665,1.157,435099997.0
2006-01-05 16:35:00,1.15709,1.15742,1.15706,1.15718,449899996.0
2006-01-05 16:40:00,1.15705,1.1571,1.15596,1.15597,386800002.0
2006-01-05 16:45:00,1.15608,1.15664,1.15608,1.15662,402700005.0
2006-01-05 16:50:00,1.15662,1.15686,1.15661,1.1567,529000005.0
2006-01-05 16:55:00,1.15658,1.15723,1.15633,1.15697,525999999.0
2006-01-05 17:00:00,1.15767,1.15966,1.1575,1.1589,522400000.0
2006-01-05 17:05:00,1.15883,1.15883,1.15798,1.15844,406999995.0
2006-01-05 17:10:00,1.15853,1.15931,1.1585,1.15931,408600003.0
2006-01-05 17:15:00,1.15935,1.16031,1.15917,1.16027,248500001.0
2006-01-05 17:20:00,1.16024,1.16038,1.15893,1.15893,541500002.0
2006-01-05 17:25:00,1.15878,1.1595,1.15843,1.15945,555190002.0
2006-01-05 17:30:00,1.15938,1.1601,1.15934,1.16003,482400002.0
2006-01-05 17:35:00,1.15994,1.16056,1.15994,1.16043,447200005.0
2006-01-05 17:40:00,1.1605,1.1606,1.15979,1.1602,555799998.0
2006-01-05 17:45:00,1.16024,1.16056,1.16014,1.16056,407500001.0
2006-01-05 17:50:00,1.16047,1.16094,1.16023,1.16078,205199999.0
2006-01-05 17:55:00,1.16071,1.16241,1.16064,1.16238,438499997.0
2006-01-05 18:00:00,1.16219,1.16235,1.16081,1.16093,3299100021.0
2006-01-05 18:05:00,1.16103,1.16119,1.16019,1.1606,4146200019.0
2006-01-05 18:10:00,1.16066,1.16073,1.15942,1.15945,2592600003.0
2006-01-05 18:15:00,1.15943,1.16088,1.15943,1.16012,2585800004.0
2006-01-05 18:20:00,1.16007,1.16065,1.15957,1.16055,2079299995.0
2006-01-05 18:25:00,1.16056,1.16113,1.16056,1.16072,2561499991.0
2006-01-05 18:30:00,1.16067,1.16072,1.16009,1.16051,2416500002.0
2006-01-05 18:35:00,1.16057,1.16146,1.16028,1.16124,1431299998.0
2006-01-05 18:40:00,1.16119,1.1616,1.16108,1.16121,2493900015.0
2006-01-05 18:45:00,1.16123,1.16146,1.16089,1.16131,1136999997.0
2006-01-05 18:50:00,1.16128,1.16182,1.16106,1.16153,1143200005.0
2006-01-05 18:55:00,1.16154,1.16169,1.1612,1.16169,1845300008.0
2006-01-05 19:00:00,1.16167,1.16169,1.16118,1.16124,1323699999.0
2006-01-05 19:05:00,1.16115,1.16115,1.15948,1.15972,1976300008.0
2006-01-05 19:10:00,1.15982,1.15982,1.1589,1.15941,1256299999.0
2006-01-05 19:15:00,1.15945,1.16003,1.15945,1.16002,1654500010.0
2006-01-05 19:20:00,1.16011,1.16106,1.15984,1.16106,695799989.0
2006-01-05 19:25:00,1.16106,1.16128,1.16082,1.16115,790700005.0
2006-01-05 19:30:00,1.16118,1.16157,1.16111,1.16157,749899996.0
2006-01-05 19:35:00,1.16174,1.16229,1.16174,1.16214,1268300000.0
2006-01-05 19:40:00,1.1622,1.1629,1.16211,1.1628,887700001.0
2006-01-05 19:45:00,1.1629,1.16342,1.16274,1.16322,487000003.0
2006-01-05 19:50:00,1.16315,1.16363,1.16294,1.1634,541700006.0
2006-01-05 19:55:00,1.16343,1.16349,1.16318,1.16345,707499996.0
2006-01-05 20:00:00,1.16352,1.16368,1.16321,1.16321,1037400004.0
2006-01-05 20:05:00,1.16325,1.16355,1.16325,1.16345,1190200001.0
2006-01-05 20:10:00,1.1634,1.16444,1.16335,1.16381,1127400004.0
2006-01-05 20:15:00,1.16385,1.16416,1.16354,1.16416,1802399997.0
2006-01-05 20:20:00,1.16425,1.16442,1.16368,1.16385,1938900012.0
2006-01-05 20:25:00,1.16391,1.16425,1.16387,1.16405,1687699999.0
2006-01-05 20:30:00,1.16404,1.16495,1.16404,1.16482,1414600001.0
2006-01-05 20:35:00,1.16478,1.16478,1.16376,1.16379,1357200008.0
2006-01-05 20:40:00,1.1637,1.1637,1.16318,1.16338,1568100007.0
2006-01-05 20:45:00,1.16332,1.16352,1.1632,1.16352,1093190008.0
2006-01-05 20:50:00,1.16348,1.16359,1.16336,1.16352,1118200010.0
2006-01-05 20:55:00,1.16363,1.16377,1.16348,1.16348,1583200017.0
2006-01-05 21:00:00,1.16344,1.16344,1.16244,1.16249,2907100005.0
2006-01-05 21:05:00,1.16249,1.16322,1.16238,1.16322,1927000000.0
2006-01-05 21:10:00,1.16323,1.16323,1.163,1.16307,1688100006.0
2006-01-05 21:15:00,1.16305,1.1631,1.16276,1.16276,572200005.0
2006-01-05 21:20:00,1.16275,1.16285,1.16254,1.16254,243800001.0
2006-01-05 21:25:00,1.16258,1.16277,1.16227,1.16227,800500002.0
2006-01-05 21:30:00,1.16226,1.16226,1.16167,1.1621,551499998.0
2006-01-05 21:35:00,1.16209,1.16209,1.1614,1.16148,636400003.0
2006-01-05 21:40:00,1.16151,1.16183,1.16133,1.1618,667900001.0
2006-01-05 21:45:00,1.16186,1.16213,1.16186,1.16197,653699995.0
2006-01-05 21:50:00,1.16207,1.16237,1.16165,1.16165,640999997.0
2006-01-05 21:55:00,1.16172,1.16247,1.16169,1.16232,504300004.0
2006-01-05 22:00:00,1.16232,1.16283,1.16232,1.16277,1140800004.0
2006-01-05 22:05:00,1.16287,1.1637,1.16282,1.1635,660600004.0
2006-01-05 22:10:00,1.16345,1.16403,1.1634,1.16393,417500001.0
2006-01-05 22:15:00,1.16395,1.16395,1.16343,1.16343,518600001.0
2006-01-05 22:20:00,1.1634,1.16378,1.16338,1.16374,594000007.0
2006-01-05 22:25:00,1.1638,1.16399,1.16359,1.16365,775000003.0
2006-01-05 22:30:00,1.16363,1.16363,1.1633,1.1634,1041200004.0
2006-01-05 22:35:00,1.16345,1.16345,1.16305,1.16317,754500002.0
2006-01-05 22:40:00,1.16325,1.16325,1.1631,1.16315,633300000.0
2006-01-05 22:45:00,1.16319,1.1633,1.16304,1.16313,249500001.0
2006-01-05 22:50:00,1.16315,1.16335,1.1631,1.16315,504889997.0
2006-01-05 22:55:00,1.16314,1.16319,1.16275,1.16285,624900003.0
2006-01-05 23:00:00,1.16268,1.16285,1.16209,1.16209,389199994.0
2006-01-05 23:05:00,1.1621,1.16248,1.16193,1.16199,604300013.0
2006-01-05 23:10:00,1.16188,1.16202,1.16168,1.162,238800001.0
2006-01-05 23:15:00,1.16208,1.16227,1.16189,1.16222,386000001.0
2006-01-05 23:20:00,1.16215,1.16228,1.162,1.16215,462400003.0
2006-01-05 23:25:00,1.16224,1.16235,1.16199,1.16233,444599998.0
2006-01-05 23:30:00,1.1623,1.16235,1.16215,1.16225,382499999.0
2006-01-05 23:35:00,1.16211,1.16238,1.16211,1.16212,351700006.0
2006-01-05 23:40:00,1.16207,1.16219,1.16202,1.16209,470700003.0
2006-01-05 23:45:00,1.16218,1.16226,1.16205,1.16215,190699999.0
2006-01-05 23:50:00,1.16225,1.16225,1.16194,1.16205,368200004.0
2006-01-05 23:55:00,1.16195,1.16208,1.16172,1.16178,332599999.0
2006-01-06 00:00:00,1.16185,1.16264,1.1618,1.16234,614400001.0
2006-01-06 00:05:00,1.16267,1.16274,1.16224,1.16249,577499998.0
2006-01-06 00:10:00,1.16246,1.16255,1.16223,1.16225,499300002.0
2006-01-06 00:15:00,1.16228,1.16312,1.16222,1.16227,516000001.0
2006-01-06 00:20:00,1.16215,1.16282,1.16215,1.16235,475800000.0
2006-01-06 00:25:00,1.16229,1.16257,1.16229,1.16238,452499998.0
2006-01-06 00:30:00,1.16169,1.16172,1.1615,1.16151,237599999.0
2006-01-06 00:35:00,1.16146,1.16175,1.16142,1.16168,345699996.0
2006-01-06 00:40:00,1.16177,1.16189,1.16171,1.1618,519399999.0
2006-01-06 00:45:00,1.1618,1.16185,1.16156,1.16175,416400000.0
2006-01-06 00:50:00,1.16185,1.16185,1.16172,1.16185,476499999.0
2006-01-06 00:55:00,1.1618,1.16185,1.16172,1.1618,436299995.0
2006-01-06 01:00:00,1.1618,1.16205,1.16169,1.162,283099998.0
2006-01-06 01:05:00,1.16205,1.16215,1.16184,1.16215,372500001.0
2006-01-06 01:10:00,1.16212,1.16215,1.16185,1.16185,253900002.0
2006-01-06 01:15:00,1.16185,1.16185,1.16162,1.1617,466500002.0
2006-01-06 01:20:00,1.16164,1.1618,1.16152,1.16152,241299999.0
2006-01-06 01:25:00,1.1616,1.16191,1.16155,1.16188,312400002.0
2006-01-06 01:30:00,1.16182,1.16195,1.16182,1.16185,128100001.0
2006-01-06 01:35:00,1.16199,1.162,1.16161,1.16191,331000001.0
2006-01-06 01:40:00,1.16177,1.16186,1.16151,1.16151,100500000.0
2006-01-06 01:45:00,1.16146,1.16183,1.16138,1.16179,244100001.0
2006-01-06 01:50:00,1.16178,1.16225,1.16173,1.16213,444199994.0
2006-01-06 01:55:00,1.16205,1.16242,1.16205,1.16207,207300000.0
2006-01-06 02:00:00,1.16185,1.16185,1.16127,1.16145,460999999.0
2006-01-06 02:05:00,1.16153,1.16169,1.16136,1.16157,398700000.0
2006-01-06 02:10:00,1.16159,1.16188,1.16159,1.1618,163900003.0
2006-01-06 02:15:00,1.16187,1.16202,1.1618,1.16183,364690004.0
2006-01-06 02:20:00,1.1617,1.16195,1.16145,1.16193,352700001.0
2006-01-06 02:25:00,1.16194,1.16195,1.16161,1.16172,241400003.0
2006-01-06 02:30:00,1.16172,1.16183,1.16165,1.1617,468400003.0
2006-01-06 02:35:00,1.16172,1.16185,1.16153,1.16185,272100001.0
2006-01-06 02:40:00,1.16184,1.16205,1.16179,1.16205,320299998.0
2006-01-06 02:45:00,1.16191,1.16243,1.16159,1.16208,459000000.0
2006-01-06 02:50:00,1.16206,1.16233,1.16193,1.1623,365190002.0
2006-01-06 02:55:00,1.1624,1.1624,1.16197,1.16225,349699995.0
2006-01-06 03:00:00,1.16232,1.16242,1.16202,1.16211,382500000.0
2006-01-06 03:05:00,1.16215,1.16223,1.16198,1.1621,246899998.0
2006-01-06 03:10:00,1.16207,1.16217,1.16195,1.16195,240000000.0
2006-01-06 03:15:00,1.16198,1.16218,1.16185,1.1619,313200004.0
2006-01-06 03:20:00,1.16199,1.16217,1.16196,1.1621,271999998.0
2006-01-06 03:25:00,1.1621,1.16233,1.16205,1.16231,352500001.0
2006-01-06 03:30:00,1.16237,1.16243,1.16208,1.16243,385400004.0
2006-01-06 03:35:00,1.16239,1.16262,1.16239,1.16244,369600002.0
2006-01-06 03:40:00,1.16237,1.16262,1.16233,1.16237,559800000.0
2006-01-06 03:45:00,1.16237,1.16323,1.16235,1.16312,429499998.0
2006-01-06 03:50:00,1.16309,1.16309,1.16263,1.1628,464099999.0
2006-01-06 03:55:00,1.16281,1.16303,1.16275,1.16295,214599998.0
2006-01-06 04:00:00,1.16288,1.16297,1.16278,1.16278,122700000.0
2006-01-06 04:05:00,1.1628,1.16291,1.16275,1.1629,376500000.0
2006-01-06 04:10:00,1.16288,1.16288,1.16258,1.16258,463000001.0
2006-01-06 04:15:00,1.16255,1.1626,1.1622,1.1622,187599998.0
2006-01-06 04:20:00,1.16234,1.16234,1.16194,1.16222,489200007.0
2006-01-06 04:25:00,1.1623,1.16244,1.16216,1.16216,333700006.0
2006-01-06 04:30:00,1.1622,1.16235,1.16202,1.1623,407100002.0
2006-01-06 04:35:00,1.16236,1.16252,1.16236,1.1625,221699999.0
2006-01-06 04:40:00,1.16248,1.16255,1.1624,1.1625,375400002.0
2006-01-06 04:45:00,1.16245,1.16253,1.16202,1.16205,341600002.0
2006-01-06 04:50:00,1.16205,1.16215,1.1619,1.162,279199996.0
2006-01-06 04:55:00,1.16195,1.16205,1.16192,1.16197,348700000.0
2006-01-06 05:00:00,1.162,1.16207,1.16185,1.1619,292400003.0
2006-01-06 05:05:00,1.16183,1.16213,1.16164,1.16193,518100003.0
2006-01-06 05:10:00,1.16195,1.16202,1.16189,1.162,294400002.0
2006-01-06 05:15:00,1.16195,1.16207,1.16192,1.16192,330699998.0
2006-01-06 05:20:00,1.16208,1.16208,1.16185,1.16195,211300001.0
2006-01-06 05:25:00,1.16189,1.16215,1.16189,1.16199,370999994.0
2006-01-06 05:30:00,1.16192,1.16205,1.16182,1.16182,321499999.0
2006-01-06 05:35:00,1.1619,1.16195,1.16179,1.16195,266800001.0
2006-01-06 05:40:00,1.16188,1.16199,1.16182,1.16196,314900002.0
2006-01-06 05:45:00,1.1619,1.1623,1.1619,1.16206,334200002.0
2006-01-06 05:50:00,1.16195,1.16205,1.1618,1.16197,494800003.0
2006-01-06 05:55:00,1.16198,1.16198,1.16185,1.16185,404000002.0
2006-01-06 06:00:00,1.16188,1.16201,1.1618,1.16185,348199999.0
2006-01-06 06:05:00,1.16199,1.16199,1.16175,1.16175,418099994.0
2006-01-06 06:10:00,1.16187,1.16187,1.16139,1.16148,345700003.0
2006-01-06 06:15:00,1.16152,1.16167,1.16149,1.1616,485299999.0
2006-01-06 06:20:00,1.16155,1.16163,1.16141,1.1616,383099998.0
2006-01-06 06:25:00,1.16157,1.16195,1.16142,1.1619,374499995.0
2006-01-06 06:30:00,1.16192,1.16192,1.1617,1.1618,213000002.0
2006-01-06 06:35:00,1.16175,1.16188,1.16173,1.1618,255399998.0
2006-01-06 06:40:00,1.16185,1.16185,1.16172,1.16175,340000001.0
2006-01-06 06:45:00,1.16184,1.16228,1.16175,1.16225,352899997.0
2006-01-06 06:50:00,1.16228,1.16265,1.16222,1.1626,288100000.0
2006-01-06 06:55:00,1.16265,1.16265,1.162,1.16227,364200000.0
2006-01-06 07:00:00,1.16223,1.16243,1.1622,1.1623,355700000.0
2006-01-06 07:05:00,1.16223,1.16239,1.16223,1.16237,269800003.0
2006-01-06 07:10:00,1.1624,1.16243,1.16222,1.16227,302899999.0
2006-01-06 07:15:00,1.16227,1.16235,1.1622,1.1623,354200000.0
2006-01-06 07:20:00,1.16225,1.16253,1.16225,1.16245,234300005.0
2006-01-06 07:25:00,1.1625,1.16268,1.16245,1.1626,366499998.0
2006-01-06 07:30:00,1.16244,1.16244,1.16223,1.1624,260400002.0
2006-01-06 07:35:00,1.16237,1.16249,1.16228,1.16229,242099998.0
2006-01-06 07:40:00,1.16225,1.16235,1.1622,1.16235,340700004.0
2006-01-06 07:45:00,1.16223,1.16237,1.16223,1.1623,344199999.0
2006-01-06 07:50:00,1.16235,1.16235,1.16212,1.16225,238100002.0
2006-01-06 07:55:00,1.16228,1.16245,1.16217,1.1624,434200006.0
2006-01-06 08:00:00,1.16237,1.16275,1.16237,1.16275,260399999.0
2006-01-06 08:05:00,1.1627,1.16273,1.16253,1.16253,512700004.0
2006-01-06 08:10:00,1.16261,1.16275,1.16223,1.1623,348700000.0
2006-01-06 08:15:00,1.1623,1.16233,1.16219,1.16219,228200001.0
2006-01-06 08:20:00,1.1621,1.16215,1.16193,1.16215,530699998.0
2006-01-06 08:25:00,1.16218,1.16218,1.16185,1.16185,276400002.0
2006-01-06 08:30:00,1.16183,1.16229,1.16183,1.16228,427900003.0
2006-01-06 08:35:00,1.1623,1.16233,1.16195,1.1621,344299999.0
2006-01-06 08:40:00,1.16203,1.16211,1.1619,1.16205,279499999.0
2006-01-06 08:45:00,1.162,1.16205,1.16193,1.16205,226799997.0
2006-01-06 08:50:00,1.16205,1.16246,1.16205,1.16245,269200001.0
2006-01-06 08:55:00,1.1624,1.16268,1.16233,1.16242,621500000.0
2006-01-06 09:00:00,1.16246,1.16254,1.16222,1.1623,286600001.0
2006-01-06 09:05:00,1.1623,1.16238,1.16215,1.16225,498900000.0
2006-01-06 09:10:00,1.1622,1.16223,1.162,1.16207,299399996.0
2006-01-06 09:15:00,1.16218,1.16236,1.16162,1.16175,409499997.0
2006-01-06 09:20:00,1.16183,1.16216,1.16175,1.16194,327799999.0
2006-01-06 09:25:00,1.16206,1.16236,1.16206,1.16215,276199999.0
2006-01-06 09:30:00,1.16221,1.16253,1.16221,1.16253,230099999.0
2006-01-06 09:35:00,1.16271,1.16314,1.16257,1.16311,303899997.0
2006-01-06 09:40:00,1.16314,1.16341,1.16314,1.16326,417499998.0
2006-01-06 09:45:00,1.1632,1.16388,1.1632,1.16351,409500003.0
2006-01-06 09:50:00,1.16345,1.16414,1.16345,1.16398,409200003.0
2006-01-06 09:55:00,1.16413,1.16452,1.16413,1.16439,292900001.0
2006-01-06 10:00:00,1.16435,1.16445,1.16425,1.16435,458500003.0
2006-01-06 10:05:00,1.16442,1.16624,1.16442,1.16594,329000001.0
2006-01-06 10:10:00,1.16602,1.16633,1.16583,1.16633,424800004.0
2006-01-06 10:15:00,1.16645,1.16664,1.16624,1.16624,757500003.0
2006-01-06 10:20:00,1.16623,1.16635,1.16588,1.16593,384799995.0
2006-01-06 10:25:00,1.16588,1.16588,1.16533,1.16556,481300000.0
2006-01-06 10:30:00,1.16559,1.16587,1.16559,1.1658,426400002.0
2006-01-06 10:35:00,1.16572,1.16585,1.16532,1.1654,645500001.0
2006-01-06 10:40:00,1.16533,1.16546,1.1652,1.16532,311299998.0
2006-01-06 10:45:00,1.16534,1.16556,1.16522,1.16545,579100005.0
2006-01-06 10:50:00,1.16541,1.16594,1.16518,1.16587,490600005.0
2006-01-06 10:55:00,1.16584,1.16598,1.16573,1.1659,426400001.0
2006-01-06 11:00:00,1.16582,1.16606,1.1657,1.16598,380400003.0
2006-01-06 11:05:00,1.16602,1.16613,1.16589,1.166,287700001.0
2006-01-06 11:10:00,1.16601,1.16615,1.16532,1.16532,440500002.0
2006-01-06 11:15:00,1.16534,1.16566,1.16534,1.16555,402799998.0
2006-01-06 11:20:00,1.16562,1.16566,1.16547,1.16557,383999997.0
2006-01-06 11:25:00,1.16563,1.16563,1.16525,1.16525,500500000.0
2006-01-06 11:30:00,1.1653,1.16565,1.16525,1.1655,576600007.0
2006-01-06 11:35:00,1.16554,1.16565,1.16535,1.16552,475699999.0
2006-01-06 11:40:00,1.1655,1.16563,1.16533,1.16559,545900000.0
2006-01-06 11:45:00,1.16568,1.16621,1.16566,1.16615,440699996.0
2006-01-06 11:50:00,1.1662,1.16641,1.1662,1.16638,708300004.0
2006-01-06 11:55:00,1.16656,1.16708,1.16656,1.16696,655300000.0
2006-01-06 12:00:00,1.16695,1.16736,1.16673,1.16735,417400001.0
2006-01-06 12:05:00,1.1674,1.16745,1.16712,1.16727,349199995.0
2006-01-06 12:10:00,1.16726,1.16729,1.16685,1.16685,453600000.0
2006-01-06 12:15:00,1.16685,1.16695,1.16682,1.16682,548600000.0
2006-01-06 12:20:00,1.1667,1.16692,1.16655,1.16655,568999997.0
2006-01-06 12:25:00,1.16653,1.16656,1.16605,1.16635,523900004.0
2006-01-06 12:30:00,1.16631,1.16639,1.1662,1.16625,411600002.0
2006-01-06 12:35:00,1.16635,1.16646,1.16625,1.16638,446299996.0
2006-01-06 12:40:00,1.16647,1.16647,1.16597,1.16602,511399997.0
2006-01-06 12:45:00,1.1659,1.1659,1.16531,1.16533,408400004.0
2006-01-06 12:50:00,1.16526,1.1659,1.16526,1.1658,333200000.0
2006-01-06 12:55:00,1.16575,1.16585,1.1654,1.16575,418300006.0
2006-01-06 13:00:00,1.16568,1.16581,1.16555,1.16565,498000004.0
2006-01-06 13:05:00,1.1655,1.1655,1.16495,1.16502,314800001.0
2006-01-06 13:10:00,1.16507,1.16552,1.16498,1.16523,321599998.0
2006-01-06 13:15:00,1.16515,1.16535,1.16515,1.1653,271199999.0
2006-01-06 13:20:00,1.16528,1.16545,1.1652,1.16545,435199999.0
2006-01-06 13:25:00,1.16549,1.16595,1.16549,1.16585,471200001.0
2006-01-06 13:30:00,1.16592,1.16626,1.16565,1.16565,297100000.0
2006-01-06 13:35:00,1.16551,1.16585,1.16541,1.16563,380300002.0
2006-01-06 13:40:00,1.16559,1.16573,1.16542,1.16542,535900000.0
2006-01-06 13:45:00,1.16544,1.16575,1.16521,1.16559,293899999.0
2006-01-06 13:50:00,1.1656,1.16567,1.16441,1.16469,429500003.0
2006-01-06 13:55:00,1.16468,1.16553,1.16468,1.16544,318400002.0
2006-01-06 14:00:00,1.16463,1.16818,1.16396,1.16768,496000002.0
2006-01-06 14:05:00,1.1672,1.1672,1.16674,1.16718,346399999.0
2006-01-06 14:10:00,1.1674,1.16772,1.16725,1.16772,655000005.0
2006-01-06 14:15:00,1.16772,1.16792,1.16737,1.1675,565399998.0
2006-01-06 14:20:00,1.16745,1.16754,1.16703,1.16703,508700001.0
2006-01-06 14:25:00,1.16695,1.16717,1.16695,1.16717,417000001.0
2006-01-06 14:30:00,1.16708,1.16851,1.16707,1.1685,591200003.0
2006-01-06 14:35:00,1.16843,1.17041,1.16837,1.16998,408999998.0
2006-01-06 14:40:00,1.17009,1.17045,1.17002,1.17044,436599998.0
2006-01-06 14:45:00,1.17061,1.1716,1.17014,1.17134,515499998.0
2006-01-06 14:50:00,1.17157,1.17244,1.17157,1.1719,376100000.0
2006-01-06 14:55:00,1.17197,1.17197,1.17067,1.17067,514000006.0
2006-01-06 15:00:00,1.17065,1.17161,1.17044,1.17145,455500004.0
2006-01-06 15:05:00,1.17162,1.17183,1.1711,1.1713,486200007.0
2006-01-06 15:10:00,1.17119,1.17119,1.17025,1.17043,507600002.0
2006-01-06 15:15:00,1.17045,1.17055,1.16949,1.16954,464299997.0
2006-01-06 15:20:00,1.1697,1.17023,1.16924,1.16939,491400003.0
2006-01-06 15:25:00,1.16955,1.1696,1.16599,1.16599,416799998.0
2006-01-06 15:30:00,1.16437,1.16993,1.16381,1.16987,566400004.0
2006-01-06 15:35:00,1.17004,1.17169,1.17004,1.1708,527100000.0
2006-01-06 15:40:00,1.17075,1.17081,1.16875,1.16907,504100000.0
2006-01-06 15:45:00,1.16916,1.16924,1.16732,1.16744,484999999.0
2006-01-06 15:50:00,1.16749,1.16753,1.16574,1.16643,494800002.0
2006-01-06 15:55:00,1.16649,1.16746,1.16649,1.16746,340399999.0
2006-01-06 16:00:00,1.16763,1.16778,1.16631,1.16654,461099996.0
2006-01-06 16:05:00,1.16707,1.16777,1.16664,1.16681,465599997.0
2006-01-06 16:10:00,1.16681,1.16696,1.16617,1.16661,525700003.0
2006-01-06 16:15:00,1.16641,1.16646,1.16344,1.16416,521399999.0
2006-01-06 16:20:00,1.16432,1.16563,1.16432,1.16534,525900001.0
2006-01-06 16:25:00,1.16518,1.16518,1.16462,1.16497,596100001.0
2006-01-06 16:30:00,1.16501,1.16527,1.16471,1.16471,378700004.0
2006-01-06 16:35:00,1.16471,1.16492,1.1644,1.16492,455100000.0
2006-01-06 16:40:00,1.16487,1.16538,1.16469,1.16535,397700004.0
2006-01-06 16:45:00,1.16552,1.16598,1.16475,1.16598,479200004.0
2006-01-06 16:50:00,1.16599,1.16648,1.1657,1.16587,484600003.0
2006-01-06 16:55:00,1.16596,1.16693,1.1655,1.1668,318999996.0
2006-01-06 17:00:00,1.16677,1.16677,1.16545,1.16545,442000001.0
2006-01-06 17:05:00,1.16552,1.16591,1.16543,1.16568,344499998.0
2006-01-06 17:10:00,1.16556,1.16572,1.16468,1.16486,382500004.0
2006-01-06 17:15:00,1.16486,1.16489,1.16407,1.16412,508800005.0
2006-01-06 17:20:00,1.16402,1.16408,1.16389,1.16391,730199997.0
2006-01-06 17:25:00,1.16393,1.16463,1.16373,1.16463,309499997.0
2006-01-06 17:30:00,1.16458,1.16462,1.16371,1.16372,443099994.0
2006-01-06 17:35:00,1.16379,1.16428,1.16366,1.16404,634000007.0
2006-01-06 17:40:00,1.1641,1.16416,1.1637,1.16377,362100000.0
2006-01-06 17:45:00,1.16375,1.16387,1.16336,1.16375,316000002.0
2006-01-06 17:50:00,1.16376,1.1648,1.16372,1.1648,308499997.0
2006-01-06 17:55:00,1.16478,1.16558,1.1647,1.16556,472799999.0
2006-01-06 18:00:00,1.16555,1.16564,1.16491,1.16503,3050100010.0
2006-01-06 18:05:00,1.16511,1.16528,1.16448,1.16471,4388000012.0
2006-01-06 18:10:00,1.16477,1.16534,1.16461,1.16464,2737500008.0
2006-01-06 18:15:00,1.16461,1.16542,1.16461,1.16524,2588800001.0
2006-01-06 18:20:00,1.16527,1.16547,1.16494,1.16505,2147599995.0
2006-01-06 18:25:00,1.165,1.165,1.1642,1.1643,2631489998.0
2006-01-06 18:30:00,1.16431,1.16439,1.16405,1.16425,2760200004.0
2006-01-06 18:35:00,1.16427,1.16522,1.16423,1.16515,1308799989.0
2006-01-06 18:40:00,1.16517,1.16517,1.16437,1.16461,2199400008.0
2006-01-06 18:45:00,1.1647,1.16505,1.16468,1.165,1142200000.0
2006-01-06 18:50:00,1.16484,1.16484,1.16449,1.16468,1132900007.0
2006-01-06 18:55:00,1.16461,1.16494,1.16449,1.1647,1837599995.0
2006-01-06 19:00:00,1.1647,1.1647,1.1642,1.16452,1246000002.0
2006-01-06 19:05:00,1.16453,1.16471,1.16436,1.16443,2310300005.0
2006-01-06 19:10:00,1.16452,1.16481,1.16425,1.16453,987799997.0
2006-01-06 19:15:00,1.1645,1.16497,1.16441,1.16497,1482000006.0
2006-01-06 19:20:00,1.165,1.16508,1.1649,1.165,701400001.0
2006-01-06 19:25:00,1.165,1.16509,1.16483,1.16508,849400001.0
2006-01-06 19:30:00,1.16512,1.16529,1.16489,1.16492,653299997.0
2006-01-06 19:35:00,1.1649,1.16491,1.16454,1.16487,1263900001.0
2006-01-06 19:40:00,1.16495,1.16503,1.16457,1.16457,692100003.0
2006-01-06 19:45:00,1.16462,1.16473,1.16443,1.16448,596000007.0
2006-01-06 19:50:00,1.16447,1.16465,1.16412,1.16465,425400000.0
2006-01-06 19:55:00,1.16481,1.16485,1.16455,1.1648,811200005.0
2006-01-06 20:00:00,1.16485,1.16493,1.16473,1.16478,943299995.0
2006-01-06 20:05:00,1.16478,1.16487,1.16465,1.16473,1053100001.0
2006-01-06 20:10:00,1.1647,1.1649,1.16465,1.1647,1258700004.0
2006-01-06 20:15:00,1.16473,1.16482,1.16456,1.16473,1628699995.0
2006-01-06 20:20:00,1.16471,1.16493,1.16457,1.16485,2238400004.0
2006-01-06 20:25:00,1.16496,1.16513,1.16484,1.16513,1528199999.0
2006-01-06 20:30:00,1.16513,1.16526,1.16495,1.1652,1326400000.0
2006-01-06 20:35:00,1.16525,1.16525,1.1649,1.16508,1471600013.0
2006-01-06 20:40:00,1.16505,1.16518,1.16489,1.16506,1616200014.0
2006-01-06 20:45:00,1.16498,1.16532,1.16481,1.16525,1141899994.0
2006-01-06 20:50:00,1.16523,1.16565,1.16519,1.16555,890700010.0
2006-01-06 20:55:00,1.16562,1.16595,1.16552,1.16585,1820800006.0
2006-01-06 21:00:00,1.16587,1.16587,1.16523,1.16534,2997500005.0
2006-01-06 21:05:00,1.16534,1.16554,1.16523,1.16535,1661100001.0
2006-01-06 21:10:00,1.16537,1.16541,1.16525,1.16537,1662299999.0
2006-01-06 21:15:00,1.16537,1.16545,1.16528,1.16528,545599999.0
2006-01-06 21:20:00,1.16533,1.16541,1.16516,1.16539,416400006.0
2006-01-06 21:25:00,1.16539,1.16542,1.16524,1.16525,846090004.0
2006-01-06 21:30:00,1.1653,1.16541,1.16524,1.1653,528700004.0
2006-01-06 21:35:00,1.1653,1.16562,1.16529,1.16558,797400001.0
2006-01-06 21:40:00,1.16563,1.16594,1.16562,1.16592,671800000.0
2006-01-06 21:45:00,1.1659,1.16606,1.16579,1.16587,698899995.0
2006-01-06 21:50:00,1.16591,1.16605,1.16586,1.16595,490200000.0
2006-01-06 21:55:00,1.16598,1.16645,1.16592,1.16645,376300004.0
2006-01-06 22:00:00,1.16645,1.16649,1.16607,1.1664,1154099997.0
2006-01-06 22:05:00,1.16642,1.16649,1.16609,1.16611,646100006.0
2006-01-06 22:10:00,1.16598,1.16598,1.16504,1.16504,406299999.0
2006-01-06 22:15:00,1.16502,1.16502,1.16468,1.16485,446600002.0
2006-01-06 22:20:00,1.16488,1.16505,1.16486,1.16505,658500006.0
2006-01-06 22:25:00,1.16508,1.16535,1.16505,1.16525,738799995.0
2006-01-06 22:30:00,1.16525,1.16555,1.1652,1.1655,766799999.0
2006-01-06 22:35:00,1.16552,1.16552,1.1647,1.16492,522200003.0
2006-01-06 22:40:00,1.16495,1.16495,1.1648,1.16485,673800004.0
2006-01-06 22:45:00,1.16489,1.16504,1.1648,1.16495,462600002.0
2006-01-06 22:50:00,1.165,1.16505,1.1649,1.16495,483900000.0
2006-01-06 22:55:00,1.165,1.16505,1.16446,1.16455,675499999.0
2006-01-06 23:00:00,1.1645,1.16495,1.1645,1.1649,130200001.0
2006-01-06 23:05:00,1.16493,1.16519,1.1649,1.16515,622200004.0
2006-01-06 23:10:00,1.16508,1.16517,1.16479,1.16517,364900001.0
2006-01-06 23:15:00,1.16523,1.16523,1.16495,1.165,359600001.0
2006-01-06 23:20:00,1.16495,1.16535,1.16488,1.16535,390800006.0
2006-01-06 23:25:00,1.16554,1.16558,1.16529,1.16539,491599999.0
2006-01-06 23:30:00,1.1654,1.16545,1.16517,1.16527,395999998.0
2006-01-06 23:35:00,1.16509,1.16521,1.1649,1.1651,292299999.0
2006-01-06 23:40:00,1.16511,1.16573,1.16511,1.16548,509900007.0
2006-01-06 23:45:00,1.16558,1.16586,1.16545,1.16572,328999998.0
2006-01-06 23:50:00,1.16589,1.16589,1.16562,1.16566,455400001.0
2006-01-06 23:55:00,1.16552,1.16574,1.16482,1.16488,420599999.0
2006-01-09 00:00:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 00:10:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 00:15:00,1.1652,1.1654,1.1652,1.1654,190200002.0
2006-01-09 00:30:00,1.1656,1.1658,1.1654,1.1654,190200002.0
2006-01-09 00:35:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 00:50:00,1.1654,1.1656,1.1654,1.1656,190200002.0
2006-01-09 01:00:00,1.1654,1.1658,1.1654,1.1658,285300003.0
2006-01-09 01:05:00,1.1656,1.1656,1.1656,1.1656,95100001.0
2006-01-09 01:10:00,1.1654,1.1654,1.1654,1.1654,95100001.0
2006-01-09 01:15:00,1.1656,1.1658,1.1654,1.1654,190200002.0
2006-01-09 01:20:00,1.1656,1.1656,1.1654,1.1656,95100001.0
2006-01-09 01:25:00,1.1658,1.1658,1.1656,1.1658,190200002.0
2006-01-09 01:30:00,1.1662,1.1665,1.1658,1.1665,380400004.0
2006-01-09 01:35:00,1.1662,1.1662,1.1662,1.1662,95100001.0
2006-01-09 01:40:00,1.1663,1.1663,1.166,1.1662,475500005.0
2006-01-09 01:45:00,1.166,1.1662,1.1656,1.1656,380400004.0
2006-01-09 01:50:00,1.1658,1.1658,1.1656,1.1658,95100001.0
2006-01-09 01:55:00,1.1656,1.1656,1.1652,1.1654,190200002.0
2006-01-09 02:00:00,1.16543,1.16575,1.16535,1.16567,362400007.0
2006-01-09 02:05:00,1.16575,1.16575,1.16545,1.16545,409700006.0
2006-01-09 02:10:00,1.16548,1.16553,1.16535,1.1654,166500000.0
2006-01-09 02:15:00,1.16545,1.16575,1.16535,1.16545,319300002.0
2006-01-09 02:20:00,1.16535,1.16565,1.16535,1.16555,556500004.0
2006-01-09 02:25:00,1.16555,1.16586,1.16555,1.16586,299599998.0
2006-01-09 02:30:00,1.16596,1.16635,1.16588,1.16635,502600006.0
2006-01-09 02:35:00,1.16634,1.16634,1.16602,1.16615,235000002.0
2006-01-09 02:40:00,1.16613,1.16618,1.16599,1.16606,338199998.0
2006-01-09 02:45:00,1.16603,1.16605,1.16575,1.16575,288800002.0
2006-01-09 02:50:00,1.16555,1.16577,1.16549,1.16577,186800002.0
2006-01-09 02:55:00,1.16585,1.16585,1.16524,1.16533,266900005.0
2006-01-09 03:00:00,1.16533,1.16533,1.1649,1.16512,559899999.0
2006-01-09 03:05:00,1.16515,1.16561,1.16515,1.16535,314400003.0
2006-01-09 03:10:00,1.16527,1.16547,1.16527,1.16535,197199999.0
2006-01-09 03:15:00,1.16529,1.16529,1.16492,1.16503,220299999.0
2006-01-09 03:20:00,1.16501,1.16501,1.16467,1.1647,382499999.0
2006-01-09 03:25:00,1.1647,1.16475,1.1645,1.16453,301800005.0
2006-01-09 03:30:00,1.1646,1.16468,1.1644,1.16455,274699998.0
2006-01-09 03:35:00,1.16445,1.16549,1.16443,1.16467,374300000.0
2006-01-09 03:40:00,1.16461,1.16516,1.16461,1.16504,342200001.0
2006-01-09 03:45:00,1.1651,1.16522,1.16505,1.16505,585999995.0
2006-01-09 03:50:00,1.16505,1.16532,1.16505,1.1653,254799999.0
2006-01-09 03:55:00,1.16526,1.16526,1.16484,1.1649,217299999.0
2006-01-09 04:00:00,1.16482,1.16505,1.16482,1.16495,263900005.0
2006-01-09 04:05:00,1.16496,1.16535,1.16496,1.16533,298800004.0
2006-01-09 04:10:00,1.1653,1.16535,1.1652,1.16525,502200005.0
2006-01-09 04:15:00,1.16525,1.16542,1.1648,1.1648,274599999.0
2006-01-09 04:20:00,1.16509,1.16509,1.16482,1.16486,355700001.0
2006-01-09 04:25:00,1.16487,1.16504,1.16483,1.16495,251000000.0
2006-01-09 04:30:00,1.16502,1.16502,1.1648,1.1649,397700001.0
2006-01-09 04:35:00,1.16492,1.16495,1.16487,1.1649,460899997.0
2006-01-09 04:40:00,1.16488,1.16505,1.16485,1.16494,250500003.0
2006-01-09 04:45:00,1.16485,1.16495,1.16482,1.16485,366900002.0
2006-01-09 04:50:00,1.16485,1.16495,1.1648,1.1649,301200000.0
2006-01-09 04:55:00,1.16485,1.16495,1.16482,1.16487,352800001.0
2006-01-09 05:00:00,1.1649,1.16498,1.16476,1.16488,269100003.0
2006-01-09 05:05:00,1.1649,1.16499,1.16473,1.16485,299800003.0
2006-01-09 05:10:00,1.16485,1.16495,1.16482,1.1649,266900005.0
2006-01-09 05:15:00,1.16493,1.1653,1.16493,1.16522,342099999.0
2006-01-09 05:20:00,1.16541,1.16547,1.16533,1.16545,185200000.0
2006-01-09 05:25:00,1.1654,1.16542,1.16497,1.16507,264400003.0
2006-01-09 05:30:00,1.16502,1.16521,1.16493,1.16493,306699997.0
2006-01-09 05:35:00,1.165,1.16505,1.1649,1.16505,317400000.0
2006-01-09 05:40:00,1.16498,1.16508,1.16492,1.16498,245999997.0
2006-01-09 05:45:00,1.1649,1.16515,1.1649,1.16503,305700002.0
2006-01-09 05:50:00,1.16505,1.16515,1.16491,1.1651,564300002.0
2006-01-09 05:55:00,1.1651,1.1652,1.16496,1.16505,350300000.0
2006-01-09 06:00:00,1.16506,1.16524,1.1649,1.16523,364899999.0
2006-01-09 06:05:00,1.16535,1.16535,1.16508,1.16508,458100006.0
2006-01-09 06:10:00,1.16511,1.16523,1.16465,1.16483,392699997.0
2006-01-09 06:15:00,1.1648,1.16499,1.16473,1.1648,369400000.0
2006-01-09 06:20:00,1.16475,1.16476,1.16435,1.1644,372100003.0
2006-01-09 06:25:00,1.16435,1.16449,1.1642,1.16429,258500000.0
2006-01-09 06:30:00,1.16432,1.16435,1.16383,1.16383,237900004.0
2006-01-09 06:35:00,1.16377,1.16398,1.16377,1.1639,322800003.0
2006-01-09 06:40:00,1.16395,1.16395,1.16382,1.16385,365700002.0
2006-01-09 06:45:00,1.1639,1.16395,1.16385,1.16385,202800004.0
2006-01-09 06:50:00,1.1639,1.16392,1.1636,1.1638,158700000.0
2006-01-09 06:55:00,1.16389,1.16401,1.16385,1.16391,403600001.0
2006-01-09 07:00:00,1.16385,1.16395,1.16378,1.16383,406099999.0
2006-01-09 07:05:00,1.1638,1.16402,1.16375,1.16375,345700006.0
2006-01-09 07:10:00,1.1638,1.16399,1.16379,1.16387,294000004.0
2006-01-09 07:15:00,1.16387,1.16395,1.16375,1.16386,372899997.0
2006-01-09 07:20:00,1.16385,1.16395,1.16366,1.16366,245299997.0
2006-01-09 07:25:00,1.16367,1.16375,1.16348,1.16374,307200003.0
2006-01-09 07:30:00,1.16368,1.16395,1.16368,1.1639,361600001.0
2006-01-09 07:35:00,1.16385,1.16395,1.16382,1.16387,263999997.0
2006-01-09 07:40:00,1.16385,1.16397,1.16365,1.16397,291099998.0
2006-01-09 07:45:00,1.16392,1.16413,1.16375,1.1638,359099997.0
2006-01-09 07:50:00,1.16387,1.16405,1.16384,1.16395,337300002.0
2006-01-09 07:55:00,1.164,1.16407,1.16392,1.164,278200001.0
2006-01-09 08:00:00,1.16395,1.1641,1.16385,1.16395,321600002.0
2006-01-09 08:05:00,1.1639,1.16405,1.16385,1.16392,418699998.0
2006-01-09 08:10:00,1.16403,1.16426,1.16398,1.16416,331700003.0
2006-01-09 08:15:00,1.16422,1.16423,1.16373,1.16392,441800007.0
2006-01-09 08:20:00,1.16393,1.16427,1.16393,1.16427,418000001.0
2006-01-09 08:25:00,1.1643,1.16435,1.16401,1.16401,153999995.0
2006-01-09 08:30:00,1.16403,1.16415,1.16403,1.16415,478790004.0
2006-01-09 08:35:00,1.16415,1.16415,1.16395,1.164,528700006.0
2006-01-09 08:40:00,1.164,1.16498,1.164,1.16493,319200001.0
2006-01-09 08:45:00,1.16512,1.16517,1.16457,1.16465,369999997.0
2006-01-09 08:50:00,1.16455,1.1648,1.1645,1.1647,485200001.0
2006-01-09 08:55:00,1.1646,1.16514,1.16453,1.1651,534499999.0
2006-01-09 09:00:00,1.16508,1.16559,1.16497,1.16547,275000000.0
2006-01-09 09:05:00,1.16557,1.16576,1.16545,1.16555,352799997.0
2006-01-09 09:10:00,1.1655,1.1655,1.16468,1.16483,255699999.0
2006-01-09 09:15:00,1.165,1.16566,1.165,1.1656,336500000.0
2006-01-09 09:20:00,1.1657,1.16592,1.1656,1.16575,275600004.0
2006-01-09 09:25:00,1.16578,1.16623,1.1657,1.16582,393799997.0
2006-01-09 09:30:00,1.1658,1.16582,1.16559,1.16578,218499999.0
2006-01-09 09:35:00,1.16593,1.16674,1.16593,1.16674,305700004.0
2006-01-09 09:40:00,1.1668,1.16715,1.16675,1.16675,352999997.0
2006-01-09 09:45:00,1.1667,1.16703,1.16662,1.16703,380400001.0
2006-01-09 09:50:00,1.16701,1.16707,1.16645,1.16646,301599999.0
2006-01-09 09:55:00,1.16645,1.16675,1.16645,1.16654,287199999.0
2006-01-09 10:00:00,1.16647,1.16672,1.16613,1.16672,548099994.0
2006-01-09 10:05:00,1.16673,1.16728,1.16664,1.16725,406400000.0
2006-01-09 10:10:00,1.16725,1.16768,1.16725,1.16755,328999999.0
2006-01-09 10:15:00,1.16752,1.1677,1.16727,1.16734,594489995.0
2006-01-09 10:20:00,1.1673,1.1673,1.16705,1.1672,347899997.0
2006-01-09 10:25:00,1.1672,1.16725,1.1671,1.16718,419600001.0
2006-01-09 10:30:00,1.16718,1.16744,1.16709,1.16744,425500003.0
2006-01-09 10:35:00,1.16746,1.16816,1.16746,1.168,646299998.0
2006-01-09 10:40:00,1.16792,1.1682,1.16792,1.16813,360700001.0
2006-01-09 10:45:00,1.16811,1.16822,1.16788,1.16822,429100004.0
2006-01-09 10:50:00,1.1682,1.16829,1.16805,1.16827,365399997.0
2006-01-09 10:55:00,1.16826,1.16838,1.16811,1.1682,455700004.0
2006-01-09 11:00:00,1.16813,1.16827,1.16807,1.1682,434999998.0
2006-01-09 11:05:00,1.16826,1.16853,1.16826,1.16848,264700003.0
2006-01-09 11:10:00,1.16845,1.16918,1.16839,1.16892,561200000.0
2006-01-09 11:15:00,1.16894,1.1694,1.16891,1.16932,495100000.0
2006-01-09 11:20:00,1.16937,1.16937,1.16839,1.16853,394500003.0
2006-01-09 11:25:00,1.1685,1.16869,1.16839,1.16856,508800002.0
2006-01-09 11:30:00,1.1686,1.16871,1.16848,1.16853,477800001.0
2006-01-09 11:35:00,1.16854,1.16879,1.16853,1.16869,405700000.0
2006-01-09 11:40:00,1.16868,1.1688,1.16851,1.16877,449900000.0
2006-01-09 11:45:00,1.16882,1.16882,1.16817,1.16818,265700002.0
2006-01-09 11:50:00,1.1682,1.16857,1.16804,1.16838,563699999.0
2006-01-09 11:55:00,1.16843,1.16847,1.16805,1.16805,529999999.0
2006-01-09 12:00:00,1.16807,1.16807,1.16774,1.1679,367300002.0
2006-01-09 12:05:00,1.16785,1.1679,1.16741,1.16741,403500001.0
2006-01-09 12:10:00,1.16745,1.1681,1.16734,1.16782,672599998.0
2006-01-09 12:15:00,1.16783,1.16885,1.16778,1.16885,434500002.0
2006-01-09 12:20:00,1.1692,1.16964,1.1692,1.16922,401700002.0
2006-01-09 12:25:00,1.16916,1.16936,1.16884,1.16925,569100000.0
2006-01-09 12:30:00,1.1691,1.16938,1.16885,1.16937,341100000.0
2006-01-09 12:35:00,1.1695,1.16977,1.16939,1.16957,326899999.0
2006-01-09 12:40:00,1.16967,1.16997,1.16959,1.16997,627700000.0
2006-01-09 12:45:00,1.17,1.17015,1.16986,1.16996,250500001.0
2006-01-09 12:50:00,1.16995,1.17007,1.16974,1.16993,274199997.0
2006-01-09 12:55:00,1.16995,1.16999,1.16952,1.16966,434399997.0
2006-01-09 13:00:00,1.16963,1.16993,1.1695,1.16955,435300002.0
2006-01-09 13:05:00,1.16955,1.16999,1.16955,1.1699,384100001.0
2006-01-09 13:10:00,1.1699,1.16995,1.1697,1.1697,251600003.0
2006-01-09 13:15:00,1.16966,1.16993,1.16961,1.16978,265499998.0
2006-01-09 13:20:00,1.16978,1.17012,1.16975,1.17005,426700005.0
2006-01-09 13:25:00,1.17005,1.17012,1.16957,1.16957,425899999.0
2006-01-09 13:30:00,1.16956,1.16978,1.16915,1.16915,383700003.0
2006-01-09 13:35:00,1.16923,1.16953,1.16919,1.16944,315899999.0
2006-01-09 13:40:00,1.16939,1.16946,1.16916,1.16923,407700002.0
2006-01-09 13:45:00,1.16928,1.16952,1.16925,1.16943,501900005.0
2006-01-09 13:50:00,1.16952,1.16954,1.16922,1.1693,557100003.0
2006-01-09 13:55:00,1.16925,1.16935,1.1691,1.1693,451800000.0
2006-01-09 14:00:00,1.16927,1.16977,1.16927,1.16967,287400005.0
2006-01-09 14:05:00,1.16966,1.16971,1.16948,1.16961,258799999.0
2006-01-09 14:10:00,1.16968,1.16968,1.16897,1.16907,451299999.0
2006-01-09 14:15:00,1.16906,1.16918,1.16847,1.16892,494799998.0
2006-01-09 14:20:00,1.16893,1.16917,1.16885,1.1689,501100004.0
2006-01-09 14:25:00,1.16885,1.16895,1.16865,1.16866,387299999.0
2006-01-09 14:30:00,1.16874,1.1688,1.16834,1.1688,296799998.0
2006-01-09 14:35:00,1.16875,1.16905,1.16857,1.16879,517300001.0
2006-01-09 14:40:00,1.16878,1.16942,1.16862,1.16929,465500004.0
2006-01-09 14:45:00,1.16938,1.16949,1.16925,1.16927,419200002.0
2006-01-09 14:50:00,1.16935,1.16935,1.16901,1.16925,436599995.0
2006-01-09 14:55:00,1.16933,1.16966,1.16915,1.16966,566499999.0
2006-01-09 15:00:00,1.16966,1.17103,1.16957,1.17075,375300002.0
2006-01-09 15:05:00,1.17074,1.17094,1.17063,1.17092,212100001.0
2006-01-09 15:10:00,1.17101,1.17117,1.17085,1.17089,608799995.0
2006-01-09 15:15:00,1.171,1.17126,1.17063,1.17108,476600001.0
2006-01-09 15:20:00,1.17107,1.17143,1.17077,1.17137,419699996.0
2006-01-09 15:25:00,1.17127,1.17134,1.17102,1.17131,370899997.0
2006-01-09 15:30:00,1.17128,1.1714,1.17046,1.17046,412799998.0
2006-01-09 15:35:00,1.17042,1.17068,1.17032,1.17067,630900003.0
2006-01-09 15:40:00,1.17084,1.17167,1.1708,1.1716,434399998.0
2006-01-09 15:45:00,1.17184,1.17206,1.17165,1.17179,409199998.0
2006-01-09 15:50:00,1.17178,1.17178,1.17159,1.17178,369300002.0
2006-01-09 15:55:00,1.17183,1.17237,1.17183,1.1723,386200002.0
2006-01-09 16:00:00,1.17257,1.174,1.17257,1.17392,552300002.0
2006-01-09 16:05:00,1.17398,1.17408,1.17339,1.17398,502199997.0
2006-01-09 16:10:00,1.17392,1.17438,1.17356,1.17372,464000006.0
2006-01-09 16:15:00,1.17362,1.17389,1.17326,1.17326,415899999.0
2006-01-09 16:20:00,1.17319,1.17387,1.17319,1.17321,472699998.0
2006-01-09 16:25:00,1.17319,1.17358,1.17313,1.17352,482300006.0
2006-01-09 16:30:00,1.17349,1.17384,1.17343,1.1735,553200004.0
2006-01-09 16:35:00,1.17356,1.17356,1.17299,1.17313,450199998.0
2006-01-09 16:40:00,1.17306,1.17308,1.17264,1.17273,330700002.0
2006-01-09 16:45:00,1.1728,1.17289,1.1727,1.17285,539399999.0
2006-01-09 16:50:00,1.17281,1.17291,1.17254,1.17289,441700002.0
2006-01-09 16:55:00,1.17297,1.1732,1.17276,1.1732,225199996.0
2006-01-09 17:00:00,1.1733,1.1733,1.17201,1.17214,523499999.0
2006-01-09 17:05:00,1.17211,1.17235,1.17189,1.17219,522400003.0
2006-01-09 17:10:00,1.17213,1.17322,1.17205,1.17304,524500000.0
2006-01-09 17:15:00,1.17326,1.17326,1.17232,1.17246,440700001.0
2006-01-09 17:20:00,1.17246,1.17264,1.17108,1.17111,442200002.0
2006-01-09 17:25:00,1.17097,1.17103,1.17018,1.17032,656200000.0
2006-01-09 17:30:00,1.17045,1.17054,1.16923,1.16978,485300000.0
2006-01-09 17:35:00,1.16973,1.17016,1.16953,1.17012,421499997.0
2006-01-09 17:40:00,1.17022,1.17103,1.17022,1.17103,357800001.0
2006-01-09 17:45:00,1.17098,1.17145,1.17098,1.17144,379400000.0
2006-01-09 17:50:00,1.17142,1.17151,1.17055,1.17065,288399998.0
2006-01-09 17:55:00,1.17049,1.17049,1.16883,1.17008,387700002.0
2006-01-09 18:00:00,1.17005,1.1706,1.17001,1.17035,2987000016.0
2006-01-09 18:05:00,1.1704,1.17061,1.17005,1.17005,4304400000.0
2006-01-09 18:10:00,1.17007,1.17038,1.16985,1.17022,2899400000.0
2006-01-09 18:15:00,1.17021,1.17121,1.17021,1.17054,2367000010.0
2006-01-09 18:20:00,1.1705,1.1705,1.17003,1.17009,1905900002.0
2006-01-09 18:25:00,1.17028,1.17078,1.17023,1.17068,2570299998.0
2006-01-09 18:30:00,1.17064,1.17089,1.17039,1.17083,2488000003.0
2006-01-09 18:35:00,1.17085,1.17085,1.17046,1.17058,1475400007.0
2006-01-09 18:40:00,1.17058,1.17065,1.17002,1.17002,2157699998.0
2006-01-09 18:45:00,1.17004,1.17022,1.16977,1.17012,906900001.0
2006-01-09 18:50:00,1.17003,1.17003,1.1679,1.16821,1425999999.0
2006-01-09 18:55:00,1.16827,1.16938,1.16827,1.16882,1874600000.0
2006-01-09 19:00:00,1.16883,1.16907,1.16871,1.16885,1487500005.0
2006-01-09 19:05:00,1.16887,1.16915,1.16886,1.16905,1877600005.0
2006-01-09 19:10:00,1.16913,1.1692,1.16902,1.16915,1125800006.0
2006-01-09 19:15:00,1.16908,1.16913,1.1689,1.1691,1520999998.0
2006-01-09 19:20:00,1.16908,1.16917,1.16885,1.1691,759700006.0
2006-01-09 19:25:00,1.16909,1.1692,1.16871,1.16874,821600006.0
2006-01-09 19:30:00,1.16875,1.16876,1.1681,1.1682,632590005.0
2006-01-09 19:35:00,1.16827,1.16863,1.16826,1.1685,1179800000.0
2006-01-09 19:40:00,1.16862,1.16936,1.16862,1.16897,663999996.0
2006-01-09 19:45:00,1.16899,1.16911,1.16887,1.16909,479399998.0
2006-01-09 19:50:00,1.16912,1.16932,1.16897,1.16897,302100000.0
2006-01-09 19:55:00,1.169,1.169,1.16857,1.16865,760200010.0
2006-01-09 20:00:00,1.16872,1.16896,1.16794,1.16794,1037400002.0
2006-01-09 20:05:00,1.16793,1.16837,1.16793,1.16832,941800002.0
2006-01-09 20:10:00,1.1683,1.16837,1.16815,1.16828,1175800008.0
2006-01-09 20:15:00,1.16838,1.16848,1.16809,1.16823,1647600001.0
2006-01-09 20:20:00,1.16828,1.16872,1.16828,1.16855,2022200011.0
2006-01-09 20:25:00,1.16857,1.16857,1.16826,1.16845,1923799996.0
2006-01-09 20:30:00,1.16843,1.169,1.16843,1.169,1350899998.0
2006-01-09 20:35:00,1.16905,1.16933,1.1688,1.16933,1467500004.0
2006-01-09 20:40:00,1.16935,1.16948,1.16919,1.16942,1672000007.0
2006-01-09 20:45:00,1.16936,1.16936,1.16905,1.16915,1193900000.0
2006-01-09 20:50:00,1.16908,1.16915,1.16889,1.16905,1083400008.0
2006-01-09 20:55:00,1.16912,1.16918,1.16898,1.16915,1777300003.0
2006-01-09 21:00:00,1.16919,1.16946,1.1691,1.16918,2711200004.0
2006-01-09 21:05:00,1.16915,1.16937,1.169,1.16935,1904600009.0
2006-01-09 21:10:00,1.16935,1.16935,1.16894,1.16904,1771700000.0
2006-01-09 21:15:00,1.16903,1.16915,1.16887,1.16887,494699998.0
2006-01-09 21:20:00,1.16887,1.16898,1.1688,1.1688,262200000.0
2006-01-09 21:25:00,1.16885,1.16885,1.16836,1.16836,729599999.0
2006-01-09 21:30:00,1.16833,1.16855,1.16813,1.1685,582999994.0
2006-01-09 21:35:00,1.16845,1.16855,1.16815,1.16815,640900000.0
2006-01-09 21:40:00,1.16812,1.16829,1.16808,1.1682,708699999.0
2006-01-09 21:45:00,1.1682,1.1682,1.16732,1.16751,553300001.0
2006-01-09 21:50:00,1.16742,1.16742,1.16703,1.16707,673500006.0
2006-01-09 21:55:00,1.16708,1.16759,1.16694,1.16733,445500001.0
2006-01-09 22:00:00,1.1673,1.16786,1.16705,1.16779,1208600007.0
2006-01-09 22:05:00,1.16775,1.16801,1.16763,1.16787,724000002.0
2006-01-09 22:10:00,1.16788,1.16849,1.16788,1.16843,420199999.0
2006-01-09 22:15:00,1.16847,1.16848,1.16813,1.16819,577900001.0
2006-01-09 22:20:00,1.1682,1.16835,1.16808,1.16835,541000005.0
2006-01-09 22:25:00,1.16835,1.16839,1.16785,1.16795,852290004.0
2006-01-09 22:30:00,1.16795,1.16805,1.16782,1.168,735799994.0
2006-01-09 22:35:00,1.16805,1.16805,1.1679,1.16795,858000002.0
2006-01-09 22:40:00,1.16805,1.16805,1.16775,1.16775,777100005.0
2006-01-09 22:45:00,1.16776,1.16792,1.16745,1.1675,307700008.0
2006-01-09 22:50:00,1.1676,1.16765,1.1674,1.16753,419100001.0
2006-01-09 22:55:00,1.16755,1.16785,1.16742,1.16752,673099999.0
2006-01-09 23:00:00,1.16736,1.16765,1.16736,1.16742,273400001.0
2006-01-09 23:05:00,1.1674,1.16774,1.16731,1.16745,607399998.0
2006-01-09 23:10:00,1.16743,1.16754,1.16728,1.16754,261200002.0
2006-01-09 23:15:00,1.16768,1.1678,1.16758,1.1678,363100001.0
2006-01-09 23:20:00,1.16775,1.16797,1.16775,1.1679,210200000.0
2006-01-09 23:25:00,1.16794,1.16794,1.1677,1.16783,570799999.0
2006-01-09 23:30:00,1.1678,1.16785,1.16754,1.16765,308299998.0
2006-01-09 23:35:00,1.16753,1.16766,1.16742,1.1675,290299997.0
2006-01-09 23:40:00,1.16748,1.16765,1.16742,1.16758,510400004.0
2006-01-09 23:45:00,1.16764,1.1677,1.16739,1.16755,428599994.0
2006-01-09 23:50:00,1.16765,1.16765,1.16752,1.1676,258599997.0
2006-01-09 23:55:00,1.16757,1.168,1.16757,1.16788,329000004.0
2006-01-10 00:00:00,1.16795,1.16798,1.16733,1.16791,521000005.0
2006-01-10 00:05:00,1.1678,1.16784,1.16746,1.16765,480400006.0
2006-01-10 00:10:00,1.16754,1.16782,1.16716,1.16749,520599995.0
2006-01-10 00:15:00,1.16738,1.16846,1.16732,1.1682,803399999.0
2006-01-10 00:20:00,1.16817,1.16863,1.16748,1.16792,702099999.0
2006-01-10 00:25:00,1.16785,1.16815,1.16749,1.16749,425500000.0
2006-01-10 00:30:00,1.16779,1.16779,1.16732,1.16748,279000000.0
2006-01-10 00:35:00,1.16742,1.16746,1.16732,1.16741,221099999.0
2006-01-10 00:40:00,1.16749,1.16765,1.16727,1.1676,335400002.0
2006-01-10 00:45:00,1.1676,1.16769,1.16752,1.16755,495999995.0
2006-01-10 00:50:00,1.16765,1.16775,1.16754,1.16772,429100002.0
2006-01-10 00:55:00,1.1677,1.16775,1.1674,1.1674,392400001.0
2006-01-10 01:00:00,1.1674,1.16755,1.16735,1.16743,502500005.0
2006-01-10 01:05:00,1.16748,1.16755,1.1673,1.16755,239400001.0
2006-01-10 01:10:00,1.16752,1.16752,1.16745,1.16745,53699999.0
2006-01-10 01:15:00,1.1675,1.1675,1.16735,1.1674,244299997.0
2006-01-10 01:20:00,1.16732,1.1674,1.16712,1.16712,132900000.0
2006-01-10 01:25:00,1.16722,1.16731,1.16712,1.1672,288200000.0
2006-01-10 01:30:00,1.16719,1.16746,1.16719,1.16741,293500004.0
2006-01-10 01:35:00,1.16745,1.16754,1.16724,1.16742,266000000.0
2006-01-10 01:40:00,1.16751,1.16751,1.16735,1.1674,236200001.0
2006-01-10 01:45:00,1.16744,1.16746,1.16738,1.1674,217499996.0
2006-01-10 01:50:00,1.16737,1.16749,1.16733,1.1674,270200002.0
2006-01-10 01:55:00,1.1673,1.16749,1.1673,1.1674,246699998.0
2006-01-10 02:00:00,1.16733,1.16745,1.1673,1.16737,320999998.0
2006-01-10 02:05:00,1.16748,1.16752,1.16732,1.16733,363999997.0
2006-01-10 02:10:00,1.16728,1.16747,1.16728,1.16743,306799998.0
2006-01-10 02:15:00,1.16755,1.16758,1.16737,1.1675,417500003.0
2006-01-10 02:20:00,1.16745,1.16758,1.16733,1.16735,327700000.0
2006-01-10 02:25:00,1.16735,1.16745,1.16732,1.1674,212200000.0
2006-01-10 02:30:00,1.16742,1.16755,1.16738,1.1674,383900005.0
2006-01-10 02:35:00,1.16745,1.16748,1.16704,1.16723,232000001.0
2006-01-10 02:40:00,1.16712,1.16736,1.16709,1.16736,227900004.0
2006-01-10 02:45:00,1.16735,1.16745,1.16735,1.1674,284999998.0
2006-01-10 02:50:00,1.16738,1.16755,1.16735,1.1675,202000001.0
2006-01-10 02:55:00,1.16751,1.16751,1.16725,1.16725,297400000.0
2006-01-10 03:00:00,1.16729,1.16732,1.167,1.16704,514399995.0
2006-01-10 03:05:00,1.16705,1.16715,1.16705,1.1671,225900001.0
2006-01-10 03:10:00,1.16708,1.16708,1.16692,1.16695,227400000.0
2006-01-10 03:15:00,1.16689,1.16689,1.16645,1.1666,262300000.0
2006-01-10 03:20:00,1.16665,1.16672,1.16652,1.1666,301100004.0
2006-01-10 03:25:00,1.16661,1.16682,1.16659,1.16673,335500000.0
2006-01-10 03:30:00,1.1668,1.16688,1.1667,1.16685,413199997.0
2006-01-10 03:35:00,1.16675,1.16695,1.16675,1.1669,225700000.0
2006-01-10 03:40:00,1.16685,1.16735,1.16685,1.16716,256600000.0
2006-01-10 03:45:00,1.16717,1.16725,1.16705,1.16705,517899997.0
2006-01-10 03:50:00,1.16705,1.16723,1.16705,1.1672,204499999.0
2006-01-10 03:55:00,1.1672,1.16725,1.1671,1.16725,154600000.0
2006-01-10 04:00:00,1.16707,1.16708,1.16675,1.16675,276299997.0
2006-01-10 04:05:00,1.1668,1.16685,1.16661,1.16683,188499998.0
2006-01-10 04:10:00,1.1668,1.16694,1.16659,1.16685,459899997.0
2006-01-10 04:15:00,1.16688,1.16713,1.16688,1.16696,284299998.0
2006-01-10 04:20:00,1.16725,1.16725,1.16702,1.16715,401500003.0
2006-01-10 04:25:00,1.1672,1.16728,1.16695,1.16713,229000001.0
2006-01-10 04:30:00,1.16725,1.16745,1.16715,1.1674,335199998.0
2006-01-10 04:35:00,1.16742,1.16745,1.16727,1.16745,412590000.0
2006-01-10 04:40:00,1.16748,1.16793,1.16745,1.1679,256699997.0
2006-01-10 04:45:00,1.16785,1.16795,1.16782,1.16785,549200000.0
2006-01-10 04:50:00,1.16785,1.16795,1.1677,1.1678,267700000.0
2006-01-10 04:55:00,1.16775,1.1679,1.16766,1.16787,418900003.0
2006-01-10 05:00:00,1.1679,1.16807,1.1678,1.168,215399998.0
2006-01-10 05:05:00,1.168,1.16808,1.16792,1.16793,276100004.0
2006-01-10 05:10:00,1.16795,1.168,1.1678,1.16795,198799998.0
2006-01-10 05:15:00,1.16795,1.16807,1.16792,1.16792,312100003.0
2006-01-10 05:20:00,1.16808,1.16808,1.16795,1.16805,151600000.0
2006-01-10 05:25:00,1.168,1.1681,1.168,1.1681,107199999.0
2006-01-10 05:30:00,1.16802,1.16815,1.16802,1.16803,360599997.0
2006-01-10 05:35:00,1.1681,1.1681,1.1679,1.16805,257300003.0
2006-01-10 05:40:00,1.16798,1.16808,1.16792,1.16798,281000000.0
2006-01-10 05:45:00,1.16789,1.16802,1.16755,1.1679,367600004.0
2006-01-10 05:50:00,1.16783,1.16795,1.16779,1.16786,472799998.0
2006-01-10 05:55:00,1.1679,1.16795,1.16785,1.16785,357600001.0
2006-01-10 06:00:00,1.16788,1.16795,1.1678,1.16785,333800001.0
2006-01-10 06:05:00,1.16799,1.16805,1.16785,1.16785,300499995.0
2006-01-10 06:10:00,1.16797,1.16797,1.16778,1.16788,333699999.0
2006-01-10 06:15:00,1.16792,1.16807,1.16789,1.168,375100003.0
2006-01-10 06:20:00,1.16799,1.16808,1.16795,1.168,519800009.0
2006-01-10 06:25:00,1.16795,1.16807,1.1678,1.1679,284799998.0
2006-01-10 06:30:00,1.16792,1.168,1.16785,1.168,238600002.0
2006-01-10 06:35:00,1.16795,1.16805,1.16785,1.1679,511690001.0
2006-01-10 06:40:00,1.16795,1.16795,1.16782,1.16785,353099997.0
2006-01-10 06:45:00,1.16787,1.16793,1.16777,1.16785,248400000.0
2006-01-10 06:50:00,1.1679,1.16811,1.16778,1.16791,327299997.0
2006-01-10 06:55:00,1.16791,1.16791,1.1676,1.1677,347500003.0
2006-01-10 07:00:00,1.16765,1.16775,1.1676,1.1677,573599998.0
2006-01-10 07:05:00,1.16762,1.16775,1.16755,1.16755,420500003.0
2006-01-10 07:10:00,1.1676,1.16763,1.16742,1.16747,369000003.0
2006-01-10 07:15:00,1.16744,1.16745,1.16709,1.1674,398390005.0
2006-01-10 07:20:00,1.16735,1.16745,1.16735,1.16735,265400003.0
2006-01-10 07:25:00,1.1674,1.16745,1.16725,1.16727,324400001.0
2006-01-10 07:30:00,1.16705,1.16733,1.16686,1.1672,456100002.0
2006-01-10 07:35:00,1.16715,1.16745,1.16715,1.16745,244499999.0
2006-01-10 07:40:00,1.16744,1.16747,1.1673,1.16745,201999997.0
2006-01-10 07:45:00,1.16731,1.16745,1.16731,1.1674,395300000.0
2006-01-10 07:50:00,1.16745,1.16745,1.16735,1.16735,331000002.0
2006-01-10 07:55:00,1.1674,1.16748,1.16732,1.1674,374100008.0
2006-01-10 08:00:00,1.16735,1.16745,1.16735,1.16745,251000001.0
2006-01-10 08:05:00,1.1674,1.16756,1.16735,1.16742,504400001.0
2006-01-10 08:10:00,1.16748,1.16767,1.16733,1.1676,277800000.0
2006-01-10 08:15:00,1.1676,1.16763,1.16738,1.16745,292200000.0
2006-01-10 08:20:00,1.1674,1.16749,1.16729,1.16749,516400002.0
2006-01-10 08:25:00,1.1675,1.16781,1.16742,1.1675,263300000.0
2006-01-10 08:30:00,1.16755,1.16785,1.16755,1.16785,442199995.0
2006-01-10 08:35:00,1.16787,1.16793,1.16773,1.16789,198300000.0
2006-01-10 08:40:00,1.16784,1.16795,1.1677,1.16795,198399999.0
2006-01-10 08:45:00,1.1679,1.16799,1.16783,1.16795,295299997.0
2006-01-10 08:50:00,1.16785,1.16805,1.16784,1.16805,369999994.0
2006-01-10 08:55:00,1.168,1.16807,1.16792,1.168,380799997.0
2006-01-10 09:00:00,1.16797,1.16805,1.16792,1.168,250200004.0
2006-01-10 09:05:00,1.168,1.16802,1.16775,1.16785,503800003.0
2006-01-10 09:10:00,1.16783,1.16795,1.16783,1.1679,243799997.0
2006-01-10 09:15:00,1.1679,1.16805,1.16785,1.16795,217500001.0
2006-01-10 09:20:00,1.168,1.16805,1.16788,1.16795,396500000.0
2006-01-10 09:25:00,1.168,1.16851,1.16795,1.16851,283200003.0
2006-01-10 09:30:00,1.16846,1.16872,1.16827,1.16872,245200002.0
2006-01-10 09:35:00,1.16863,1.16863,1.16843,1.16861,300900001.0
2006-01-10 09:40:00,1.16856,1.16873,1.16842,1.16864,247600001.0
2006-01-10 09:45:00,1.1685,1.16858,1.16794,1.16794,235400000.0
2006-01-10 09:50:00,1.16781,1.16827,1.1678,1.16784,355100003.0
2006-01-10 09:55:00,1.1679,1.1679,1.16777,1.1679,301300000.0
2006-01-10 10:00:00,1.16781,1.16785,1.16765,1.16775,356900003.0
2006-01-10 10:05:00,1.16781,1.168,1.16771,1.168,303400002.0
2006-01-10 10:10:00,1.16795,1.16825,1.16784,1.16825,299500003.0
2006-01-10 10:15:00,1.16837,1.16865,1.16822,1.16856,697000001.0
2006-01-10 10:20:00,1.16859,1.16895,1.16858,1.16869,406000000.0
2006-01-10 10:25:00,1.1687,1.16882,1.16853,1.16878,361499997.0
2006-01-10 10:30:00,1.16875,1.16885,1.16857,1.1686,368700004.0
2006-01-10 10:35:00,1.16853,1.16864,1.16832,1.1685,475400002.0
2006-01-10 10:40:00,1.16841,1.16891,1.16841,1.16873,316400000.0
2006-01-10 10:45:00,1.16878,1.16884,1.1685,1.16865,637490004.0
2006-01-10 10:50:00,1.16863,1.16883,1.1685,1.16883,459499998.0
2006-01-10 10:55:00,1.16886,1.16915,1.16886,1.1691,439999996.0
2006-01-10 11:00:00,1.16903,1.16945,1.16903,1.1694,393400006.0
2006-01-10 11:05:00,1.16938,1.16942,1.16922,1.1694,314999999.0
2006-01-10 11:10:00,1.1694,1.16966,1.16932,1.16952,521599996.0
2006-01-10 11:15:00,1.16953,1.16968,1.16945,1.16945,433500000.0
2006-01-10 11:20:00,1.16954,1.16964,1.16945,1.1696,297199998.0
2006-01-10 11:25:00,1.16964,1.16964,1.16942,1.16942,547799998.0
2006-01-10 11:30:00,1.1695,1.16958,1.16942,1.1695,694500000.0
2006-01-10 11:35:00,1.1695,1.16955,1.16935,1.16944,498800004.0
2006-01-10 11:40:00,1.1694,1.16956,1.1692,1.16938,594200008.0
2006-01-10 11:45:00,1.16945,1.16945,1.16895,1.16918,348200003.0
2006-01-10 11:50:00,1.1692,1.16925,1.1686,1.16866,601200002.0
2006-01-10 11:55:00,1.16875,1.16875,1.16843,1.1685,630799998.0
2006-01-10 12:00:00,1.16855,1.16855,1.16838,1.1685,219500002.0
2006-01-10 12:05:00,1.16847,1.16853,1.1681,1.1682,528399998.0
2006-01-10 12:10:00,1.16816,1.16819,1.16768,1.16779,517300005.0
2006-01-10 12:15:00,1.16775,1.168,1.16774,1.16774,345199999.0
2006-01-10 12:20:00,1.1677,1.16798,1.16757,1.16793,414000003.0
2006-01-10 12:25:00,1.168,1.16929,1.168,1.16848,587999997.0
2006-01-10 12:30:00,1.16852,1.16865,1.16843,1.16856,417799999.0
2006-01-10 12:35:00,1.1688,1.1694,1.16824,1.16842,312000003.0
2006-01-10 12:40:00,1.16857,1.16898,1.16848,1.16897,433900005.0
2006-01-10 12:45:00,1.16899,1.16924,1.16885,1.16904,392800004.0
2006-01-10 12:50:00,1.16907,1.16927,1.16889,1.16897,283499997.0
2006-01-10 12:55:00,1.16895,1.16908,1.16895,1.16908,288400002.0
2006-01-10 13:00:00,1.16898,1.16898,1.1688,1.16885,368700005.0
2006-01-10 13:05:00,1.16885,1.16895,1.16885,1.16893,378100002.0
2006-01-10 13:10:00,1.1689,1.16897,1.16887,1.1689,192399999.0
2006-01-10 13:15:00,1.16885,1.16895,1.16785,1.16823,295300001.0
2006-01-10 13:20:00,1.16827,1.16845,1.16818,1.16845,379199996.0
2006-01-10 13:25:00,1.16842,1.1687,1.16839,1.16857,358700000.0
2006-01-10 13:30:00,1.1686,1.16879,1.16853,1.16879,373100002.0
2006-01-10 13:35:00,1.1689,1.16908,1.16875,1.169,514699999.0
2006-01-10 13:40:00,1.16901,1.1692,1.16881,1.16901,418699993.0
2006-01-10 13:45:00,1.16907,1.16932,1.16903,1.16916,449499999.0
2006-01-10 13:50:00,1.16908,1.16922,1.16883,1.1692,355199996.0
2006-01-10 13:55:00,1.16915,1.16949,1.16892,1.16941,473300001.0
2006-01-10 14:00:00,1.16942,1.17036,1.16942,1.17022,243900002.0
2006-01-10 14:05:00,1.17018,1.17025,1.16975,1.16991,397299998.0
2006-01-10 14:10:00,1.17003,1.17003,1.169,1.16914,589599999.0
2006-01-10 14:15:00,1.16928,1.16945,1.16839,1.16891,526600010.0
2006-01-10 14:20:00,1.16892,1.16902,1.16873,1.16879,447000005.0
2006-01-10 14:25:00,1.16873,1.16873,1.16711,1.16735,409599998.0
2006-01-10 14:30:00,1.16754,1.16804,1.16754,1.16778,271599999.0
2006-01-10 14:35:00,1.16789,1.16789,1.16613,1.16617,493900000.0
2006-01-10 14:40:00,1.16618,1.16672,1.16618,1.16655,309300002.0
2006-01-10 14:45:00,1.16683,1.16719,1.1668,1.16707,504500003.0
2006-01-10 14:50:00,1.16717,1.16725,1.16661,1.16707,422999997.0
2006-01-10 14:55:00,1.16722,1.16769,1.16722,1.16756,452100002.0
2006-01-10 15:00:00,1.16753,1.16777,1.16753,1.1676,407799996.0
2006-01-10 15:05:00,1.16763,1.16812,1.16763,1.16803,523000001.0
2006-01-10 15:10:00,1.16809,1.16815,1.16768,1.16782,628799997.0
2006-01-10 15:15:00,1.16799,1.16804,1.16756,1.16792,632800003.0
2006-01-10 15:20:00,1.1681,1.16857,1.16809,1.16838,351899996.0
2006-01-10 15:25:00,1.16823,1.16823,1.16795,1.16802,236600001.0
2006-01-10 15:30:00,1.16803,1.16905,1.16803,1.16827,538800003.0
2006-01-10 15:35:00,1.16815,1.16875,1.16784,1.16875,497899998.0
2006-01-10 15:40:00,1.16878,1.16928,1.16845,1.16866,445599993.0
2006-01-10 15:45:00,1.16868,1.16923,1.16837,1.16885,631800002.0
2006-01-10 15:50:00,1.16885,1.1689,1.16844,1.16848,439399996.0
2006-01-10 15:55:00,1.16841,1.16884,1.16817,1.16849,455100002.0
2006-01-10 16:00:00,1.16856,1.16856,1.16833,1.16843,354200004.0
2006-01-10 16:05:00,1.16846,1.1687,1.16777,1.16792,404100001.0
2006-01-10 16:10:00,1.16803,1.16803,1.16757,1.16768,417899999.0
2006-01-10 16:15:00,1.16769,1.16769,1.16737,1.16748,423100001.0
2006-01-10 16:20:00,1.16745,1.1676,1.16742,1.16749,409700002.0
2006-01-10 16:25:00,1.16748,1.16756,1.16657,1.16741,537200000.0
2006-01-10 16:30:00,1.16733,1.16777,1.16717,1.16761,543400000.0
2006-01-10 16:35:00,1.1677,1.16804,1.16767,1.16793,543290003.0
2006-01-10 16:40:00,1.16791,1.16804,1.16744,1.16751,280700003.0
2006-01-10 16:45:00,1.16755,1.16767,1.16589,1.16612,560300000.0
2006-01-10 16:50:00,1.16608,1.16608,1.16513,1.16548,619500004.0
2006-01-10 16:55:00,1.16548,1.16563,1.16481,1.16488,431600001.0
2006-01-10 17:00:00,1.16496,1.1652,1.16422,1.16431,552600003.0
2006-01-10 17:05:00,1.16436,1.16507,1.16424,1.16503,392299997.0
2006-01-10 17:10:00,1.1651,1.1653,1.16455,1.16499,382700004.0
2006-01-10 17:15:00,1.16495,1.16523,1.16488,1.165,380500000.0
2006-01-10 17:20:00,1.1649,1.16542,1.16489,1.16495,420999998.0
2006-01-10 17:25:00,1.16504,1.16582,1.16504,1.16581,441300001.0
2006-01-10 17:30:00,1.1659,1.16613,1.16535,1.16548,490799997.0
2006-01-10 17:35:00,1.16531,1.16531,1.16498,1.16526,502499998.0
2006-01-10 17:40:00,1.16532,1.16555,1.1653,1.16553,374600001.0
2006-01-10 17:45:00,1.16549,1.16591,1.16541,1.16591,286400002.0
2006-01-10 17:50:00,1.16603,1.16603,1.16545,1.16558,388000002.0
2006-01-10 17:55:00,1.16552,1.16555,1.16481,1.16481,531390002.0
2006-01-10 18:00:00,1.1647,1.16483,1.16394,1.16405,3202900001.0
2006-01-10 18:05:00,1.16408,1.16415,1.16357,1.16399,3813900007.0
2006-01-10 18:10:00,1.16407,1.16462,1.16385,1.16448,2706700016.0
2006-01-10 18:15:00,1.16439,1.16452,1.16394,1.16431,2660800008.0
2006-01-10 18:20:00,1.16433,1.16433,1.16349,1.16357,2240699990.0
2006-01-10 18:25:00,1.16352,1.16424,1.16337,1.16393,2721500002.0
2006-01-10 18:30:00,1.1639,1.16403,1.16381,1.16397,2747490010.0
2006-01-10 18:35:00,1.16392,1.16401,1.16355,1.16373,1364000002.0
2006-01-10 18:40:00,1.16373,1.1639,1.16345,1.1635,2501599995.0
2006-01-10 18:45:00,1.16353,1.16362,1.16309,1.16362,1030900006.0
2006-01-10 18:50:00,1.16359,1.16359,1.16312,1.16322,1188700001.0
2006-01-10 18:55:00,1.1633,1.16349,1.16242,1.16243,1651900001.0
2006-01-10 19:00:00,1.16246,1.16287,1.16223,1.16281,1293600010.0
2006-01-10 19:05:00,1.16288,1.16326,1.16262,1.16285,1899800006.0
2006-01-10 19:10:00,1.16295,1.16404,1.16294,1.16392,1180100004.0
2006-01-10 19:15:00,1.16388,1.16388,1.16342,1.16356,1710899994.0
2006-01-10 19:20:00,1.16358,1.16403,1.16346,1.16373,754599998.0
2006-01-10 19:25:00,1.16371,1.16378,1.1632,1.16362,810200003.0
2006-01-10 19:30:00,1.16362,1.1637,1.16348,1.1636,798290002.0
2006-01-10 19:35:00,1.16357,1.16357,1.16332,1.16339,1002600011.0
2006-01-10 19:40:00,1.16337,1.16348,1.16332,1.16337,839500001.0
2006-01-10 19:45:00,1.16343,1.16353,1.16337,1.16341,534000000.0
2006-01-10 19:50:00,1.16341,1.16349,1.16309,1.16313,648999999.0
2006-01-10 19:55:00,1.16323,1.16346,1.16323,1.16335,835300002.0
2006-01-10 20:00:00,1.16342,1.16353,1.16328,1.16328,885499996.0
2006-01-10 20:05:00,1.16325,1.16352,1.16319,1.16343,1022900006.0
2006-01-10 20:10:00,1.1634,1.16368,1.16335,1.1636,1248600001.0
2006-01-10 20:15:00,1.16362,1.16362,1.16335,1.16343,1684900015.0
2006-01-10 20:20:00,1.1634,1.16354,1.16331,1.16345,2149500001.0
2006-01-10 20:25:00,1.16346,1.16346,1.16322,1.16335,1503400003.0
2006-01-10 20:30:00,1.1633,1.16345,1.16322,1.1633,1350800003.0
2006-01-10 20:35:00,1.16335,1.16335,1.16315,1.16325,1455200000.0
2006-01-10 20:40:00,1.16328,1.16338,1.16303,1.16312,1498900003.0
2006-01-10 20:45:00,1.16307,1.16307,1.16264,1.16303,986500010.0
2006-01-10 20:50:00,1.163,1.16303,1.16265,1.16268,950490002.0
2006-01-10 20:55:00,1.16271,1.16297,1.16254,1.16295,1603600008.0
2006-01-10 21:00:00,1.16296,1.16296,1.16251,1.16272,2953600001.0
2006-01-10 21:05:00,1.16271,1.16271,1.16199,1.16223,1930999992.0
2006-01-10 21:10:00,1.16227,1.1624,1.16203,1.16237,1944399996.0
2006-01-10 21:15:00,1.16237,1.16275,1.16233,1.16245,666799998.0
2006-01-10 21:20:00,1.1625,1.16293,1.1625,1.16277,256300002.0
2006-01-10 21:25:00,1.16282,1.16288,1.16271,1.16275,858799998.0
2006-01-10 21:30:00,1.1628,1.16306,1.16275,1.16291,640700001.0
2006-01-10 21:35:00,1.16292,1.16322,1.16292,1.1631,774599998.0
2006-01-10 21:40:00,1.16309,1.16312,1.16285,1.16285,606500007.0
2006-01-10 21:45:00,1.16278,1.163,1.16272,1.16294,1031699997.0
2006-01-10 21:50:00,1.16295,1.16312,1.16292,1.1631,630300003.0
2006-01-10 21:55:00,1.16327,1.16337,1.16298,1.16309,509699998.0
2006-01-10 22:00:00,1.16306,1.16333,1.16288,1.16329,1064400003.0
2006-01-10 22:05:00,1.16328,1.1636,1.16323,1.16359,613599999.0
2006-01-10 22:10:00,1.16372,1.16403,1.16372,1.16399,547700001.0
2006-01-10 22:15:00,1.16405,1.16416,1.16389,1.16416,493200002.0
2006-01-10 22:20:00,1.16419,1.16449,1.16405,1.16449,617599996.0
2006-01-10 22:25:00,1.16442,1.16474,1.16428,1.16472,868800003.0
2006-01-10 22:30:00,1.16473,1.16494,1.16456,1.16472,774999994.0
2006-01-10 22:35:00,1.16475,1.16495,1.16465,1.16485,772900002.0
2006-01-10 22:40:00,1.16487,1.16528,1.16469,1.16513,872900002.0
2006-01-10 22:45:00,1.16507,1.16508,1.16459,1.16466,362299996.0
2006-01-10 22:50:00,1.16471,1.16487,1.16465,1.16475,551699998.0
2006-01-10 22:55:00,1.1648,1.16485,1.16377,1.16399,608199999.0
2006-01-10 23:00:00,1.16405,1.16441,1.16391,1.1643,502199997.0
2006-01-10 23:05:00,1.1643,1.16472,1.16423,1.16472,648700000.0
2006-01-10 23:10:00,1.16481,1.16541,1.1647,1.16535,421300001.0
2006-01-10 23:15:00,1.16543,1.16561,1.16491,1.16491,351099999.0
2006-01-10 23:20:00,1.16475,1.16511,1.16466,1.165,353400004.0
2006-01-10 23:25:00,1.16508,1.16531,1.1649,1.16518,401999998.0
2006-01-10 23:30:00,1.16526,1.16555,1.16522,1.16555,379300000.0
2006-01-10 23:35:00,1.1654,1.16564,1.1654,1.16553,224799998.0
2006-01-10 23:40:00,1.16558,1.16609,1.16555,1.16555,527300001.0
2006-01-10 23:45:00,1.16562,1.16574,1.16541,1.16565,473700005.0
2006-01-10 23:50:00,1.16562,1.16568,1.16525,1.16532,387199999.0
2006-01-10 23:55:00,1.16535,1.16607,1.1653,1.16588,348500004.0
2006-01-11 00:00:00,1.16595,1.16596,1.16552,1.16557,410199996.0
2006-01-11 00:05:00,1.16565,1.16599,1.16508,1.16509,468999998.0
2006-01-11 00:10:00,1.1655,1.16573,1.16489,1.16512,592000000.0
2006-01-11 00:15:00,1.1651,1.1656,1.16495,1.16537,526999998.0
2006-01-11 00:20:00,1.16533,1.16583,1.16519,1.1656,736000008.0
2006-01-11 00:25:00,1.16555,1.16618,1.16538,1.16597,498999994.0
2006-01-11 00:30:00,1.16573,1.16573,1.16482,1.16498,262199999.0
2006-01-11 00:35:00,1.16492,1.16495,1.16482,1.16482,223800000.0
2006-01-11 00:40:00,1.16487,1.16495,1.16463,1.16463,366600000.0
2006-01-11 00:45:00,1.1646,1.16465,1.16453,1.16455,459000001.0
2006-01-11 00:50:00,1.16465,1.16465,1.16415,1.16422,383000002.0
2006-01-11 00:55:00,1.1642,1.16434,1.16415,1.16423,363300006.0
2006-01-11 01:00:00,1.16423,1.16463,1.16423,1.1643,400600005.0
2006-01-11 01:05:00,1.16433,1.16433,1.16407,1.1641,270399999.0
2006-01-11 01:10:00,1.16412,1.16412,1.16197,1.16235,362800008.0
2006-01-11 01:15:00,1.16242,1.16253,1.16159,1.16205,332299998.0
2006-01-11 01:20:00,1.16209,1.16244,1.16209,1.16209,198699999.0
2006-01-11 01:25:00,1.1622,1.16245,1.16197,1.1624,447499997.0
2006-01-11 01:30:00,1.16231,1.16283,1.16224,1.16281,324800005.0
2006-01-11 01:35:00,1.16285,1.16305,1.16275,1.16305,392299999.0
2006-01-11 01:40:00,1.1629,1.1631,1.16288,1.16293,286700000.0
2006-01-11 01:45:00,1.163,1.16305,1.1629,1.16297,269199999.0
2006-01-11 01:50:00,1.16297,1.1631,1.16288,1.1631,239000001.0
2006-01-11 01:55:00,1.163,1.16316,1.163,1.16316,256299998.0
2006-01-11 02:00:00,1.1631,1.16311,1.16285,1.16287,436500003.0
2006-01-11 02:05:00,1.16295,1.16319,1.16282,1.16309,489400001.0
2006-01-11 02:10:00,1.16308,1.16318,1.16288,1.16304,268399995.0
2006-01-11 02:15:00,1.16305,1.16305,1.1629,1.163,320499999.0
2006-01-11 02:20:00,1.16295,1.16308,1.16287,1.16287,374499997.0
2006-01-11 02:25:00,1.16285,1.16334,1.16285,1.16323,240099997.0
2006-01-11 02:30:00,1.16322,1.16355,1.16318,1.1635,375100000.0
2006-01-11 02:35:00,1.16346,1.16355,1.16328,1.1634,375900005.0
2006-01-11 02:40:00,1.16342,1.16361,1.16336,1.16354,474300002.0
2006-01-11 02:45:00,1.16345,1.16359,1.16327,1.16327,252099997.0
2006-01-11 02:50:00,1.16319,1.16351,1.16319,1.1634,423000006.0
2006-01-11 02:55:00,1.16333,1.16333,1.16307,1.16315,369399999.0
2006-01-11 03:00:00,1.1632,1.16352,1.1631,1.16335,398099999.0
2006-01-11 03:05:00,1.16335,1.16443,1.16335,1.16443,258700000.0
2006-01-11 03:10:00,1.16445,1.16469,1.1641,1.16445,340700002.0
2006-01-11 03:15:00,1.16445,1.16458,1.16435,1.1644,268300000.0
2006-01-11 03:20:00,1.16445,1.16491,1.1644,1.1647,217200001.0
2006-01-11 03:25:00,1.16472,1.16479,1.16446,1.16461,279800005.0
2006-01-11 03:30:00,1.16471,1.16483,1.16469,1.16482,283700005.0
2006-01-11 03:35:00,1.16475,1.1649,1.16473,1.16488,211000001.0
2006-01-11 03:40:00,1.16486,1.16496,1.16473,1.16473,342800004.0
2006-01-11 03:45:00,1.16477,1.16505,1.1645,1.16469,364400001.0
2006-01-11 03:50:00,1.1649,1.16531,1.16488,1.16498,222700002.0
2006-01-11 03:55:00,1.16495,1.16505,1.16452,1.16456,259099999.0
2006-01-11 04:00:00,1.16438,1.16447,1.16432,1.16435,124300002.0
2006-01-11 04:05:00,1.1644,1.1644,1.16415,1.16423,172000001.0
2006-01-11 04:10:00,1.1642,1.16425,1.1641,1.16415,522200007.0
2006-01-11 04:15:00,1.16415,1.1642,1.16389,1.16389,41600000.0
2006-01-11 04:20:00,1.16415,1.16415,1.16387,1.16395,590399999.0
2006-01-11 04:25:00,1.164,1.164,1.1636,1.16364,283000000.0
2006-01-11 04:30:00,1.16365,1.16375,1.1635,1.1636,357800000.0
2006-01-11 04:35:00,1.16385,1.1643,1.16385,1.1643,300400003.0
2006-01-11 04:40:00,1.16424,1.16436,1.16412,1.16436,237999998.0
2006-01-11 04:45:00,1.16435,1.16445,1.16427,1.16434,408699999.0
2006-01-11 04:50:00,1.16435,1.16445,1.1642,1.1644,394099998.0
2006-01-11 04:55:00,1.16435,1.16443,1.16423,1.16427,345100005.0
2006-01-11 05:00:00,1.1643,1.16438,1.1642,1.1643,256599999.0
2006-01-11 05:05:00,1.1643,1.16448,1.1643,1.16433,336799998.0
2006-01-11 05:10:00,1.16435,1.16462,1.16433,1.1646,282100000.0
2006-01-11 05:15:00,1.16458,1.16526,1.16458,1.16523,517500005.0
2006-01-11 05:20:00,1.16538,1.16538,1.16525,1.16535,152000002.0
2006-01-11 05:25:00,1.1653,1.1663,1.16519,1.1663,285899998.0
2006-01-11 05:30:00,1.16643,1.1673,1.16643,1.16718,576799998.0
2006-01-11 05:35:00,1.16721,1.16852,1.16715,1.16851,553100003.0
2006-01-11 05:40:00,1.16838,1.16838,1.1673,1.16745,388199999.0
2006-01-11 05:45:00,1.1674,1.16783,1.1674,1.16769,496900002.0
2006-01-11 05:50:00,1.16766,1.16771,1.1674,1.1675,493200007.0
2006-01-11 05:55:00,1.16748,1.16748,1.16712,1.16713,327100001.0
2006-01-11 06:00:00,1.16706,1.16706,1.16653,1.16653,516000001.0
2006-01-11 06:05:00,1.16665,1.16678,1.16647,1.16674,334099997.0
2006-01-11 06:10:00,1.16691,1.16706,1.16678,1.16698,398900003.0
2006-01-11 06:15:00,1.16702,1.16713,1.1668,1.167,495500002.0
2006-01-11 06:20:00,1.16697,1.16702,1.1666,1.16663,457099995.0
2006-01-11 06:25:00,1.16658,1.16675,1.16649,1.16663,356099997.0
2006-01-11 06:30:00,1.16662,1.16662,1.1664,1.16658,238000002.0
2006-01-11 06:35:00,1.16653,1.16657,1.16624,1.1663,395200000.0
2006-01-11 06:40:00,1.16637,1.16643,1.16623,1.16635,361999998.0
2006-01-11 06:45:00,1.1664,1.16647,1.16612,1.16632,364500000.0
2006-01-11 06:50:00,1.1663,1.16645,1.16604,1.16634,263200000.0
2006-01-11 06:55:00,1.16635,1.16648,1.16625,1.16633,420100000.0
2006-01-11 07:00:00,1.1663,1.16642,1.1662,1.16637,544600003.0
2006-01-11 07:05:00,1.16633,1.16655,1.16633,1.16645,339599997.0
2006-01-11 07:10:00,1.1665,1.16655,1.16632,1.16637,224599999.0
2006-01-11 07:15:00,1.16637,1.16643,1.16613,1.1662,360099998.0
2006-01-11 07:20:00,1.16615,1.16622,1.16601,1.16605,316800003.0
2006-01-11 07:25:00,1.1661,1.1664,1.16597,1.16605,330200000.0
2006-01-11 07:30:00,1.16604,1.16615,1.16602,1.1661,436499999.0
2006-01-11 07:35:00,1.16605,1.16618,1.16602,1.16609,208000001.0
2006-01-11 07:40:00,1.16608,1.16635,1.166,1.16615,253399998.0
2006-01-11 07:45:00,1.16606,1.16635,1.16606,1.1663,463900002.0
2006-01-11 07:50:00,1.16635,1.16655,1.16629,1.16645,250499997.0
2006-01-11 07:55:00,1.16649,1.1665,1.16625,1.1663,251199999.0
2006-01-11 08:00:00,1.16625,1.16635,1.16625,1.16635,324799998.0
2006-01-11 08:05:00,1.16631,1.16645,1.16612,1.16612,530900005.0
2006-01-11 08:10:00,1.16621,1.16637,1.16612,1.1663,267299998.0
2006-01-11 08:15:00,1.1663,1.16635,1.16625,1.16635,242099998.0
2006-01-11 08:20:00,1.1663,1.16635,1.16625,1.1663,458900001.0
2006-01-11 08:25:00,1.1663,1.1664,1.1662,1.1663,209999998.0
2006-01-11 08:30:00,1.16643,1.16645,1.16625,1.16635,463399994.0
2006-01-11 08:35:00,1.16637,1.16637,1.16623,1.1663,269200000.0
2006-01-11 08:40:00,1.16627,1.16655,1.1662,1.16655,362200005.0
2006-01-11 08:45:00,1.1665,1.16655,1.16643,1.16655,171700003.0
2006-01-11 08:50:00,1.16645,1.16655,1.16645,1.16655,397299996.0
2006-01-11 08:55:00,1.1665,1.16657,1.16643,1.1665,509600001.0
2006-01-11 09:00:00,1.16648,1.1668,1.16642,1.16665,475200006.0
2006-01-11 09:05:00,1.16664,1.16688,1.16649,1.16678,306200004.0
2006-01-11 09:10:00,1.16668,1.16669,1.16645,1.16651,358499995.0
2006-01-11 09:15:00,1.16653,1.16656,1.16582,1.16585,323199999.0
2006-01-11 09:20:00,1.1659,1.16612,1.16577,1.16577,263600000.0
2006-01-11 09:25:00,1.1658,1.16585,1.16444,1.16468,637300001.0
2006-01-11 09:30:00,1.16481,1.16498,1.16481,1.16485,152100004.0
2006-01-11 09:35:00,1.16493,1.16515,1.16488,1.16512,368199998.0
2006-01-11 09:40:00,1.16506,1.16524,1.16494,1.1651,260399998.0
2006-01-11 09:45:00,1.16505,1.16539,1.16505,1.16539,289700000.0
2006-01-11 09:50:00,1.16553,1.16575,1.1654,1.16545,299200000.0
2006-01-11 09:55:00,1.16544,1.16544,1.16492,1.1652,355200002.0
2006-01-11 10:00:00,1.16514,1.1652,1.16477,1.16485,488800001.0
2006-01-11 10:05:00,1.16489,1.16512,1.16489,1.16508,390699997.0
2006-01-11 10:10:00,1.16509,1.16535,1.16509,1.1653,278300001.0
2006-01-11 10:15:00,1.16535,1.16535,1.16497,1.16497,659900002.0
2006-01-11 10:20:00,1.16497,1.16505,1.16475,1.165,378400000.0
2006-01-11 10:25:00,1.165,1.16515,1.16492,1.16508,467700002.0
2006-01-11 10:30:00,1.16505,1.16521,1.16502,1.16517,309000001.0
2006-01-11 10:35:00,1.16512,1.16527,1.16492,1.165,500399996.0
2006-01-11 10:40:00,1.16495,1.16585,1.16495,1.16562,422299999.0
2006-01-11 10:45:00,1.16567,1.16631,1.16565,1.16571,511499999.0
2006-01-11 10:50:00,1.16566,1.16638,1.16565,1.16593,524300003.0
2006-01-11 10:55:00,1.16598,1.16635,1.16522,1.16527,632500001.0
2006-01-11 11:00:00,1.16514,1.16585,1.16514,1.16566,479500000.0
2006-01-11 11:05:00,1.16568,1.16579,1.16552,1.16571,324100001.0
2006-01-11 11:10:00,1.1657,1.16575,1.16562,1.16562,375299999.0
2006-01-11 11:15:00,1.16564,1.1661,1.16564,1.16595,719200000.0
2006-01-11 11:20:00,1.166,1.166,1.16578,1.1659,277400000.0
2006-01-11 11:25:00,1.16595,1.16595,1.16544,1.16544,577599997.0
2006-01-11 11:30:00,1.16548,1.16608,1.1654,1.166,545300001.0
2006-01-11 11:35:00,1.16598,1.16602,1.16585,1.16592,401899997.0
2006-01-11 11:40:00,1.16593,1.16605,1.1658,1.16597,560400001.0
2006-01-11 11:45:00,1.16612,1.16621,1.16595,1.16596,515200002.0
2006-01-11 11:50:00,1.16601,1.16611,1.16591,1.16598,576799998.0
2006-01-11 11:55:00,1.16611,1.16622,1.16592,1.166,452700003.0
2006-01-11 12:00:00,1.16605,1.16605,1.16592,1.166,291200003.0
2006-01-11 12:05:00,1.166,1.16615,1.16595,1.1661,398800000.0
2006-01-11 12:10:00,1.1661,1.16623,1.16595,1.16595,452300006.0
2006-01-11 12:15:00,1.16595,1.16615,1.16593,1.166,456099999.0
2006-01-11 12:20:00,1.166,1.16617,1.16595,1.16595,488400001.0
2006-01-11 12:25:00,1.16597,1.16615,1.16595,1.16608,537200006.0
2006-01-11 12:30:00,1.16598,1.16608,1.16587,1.16587,459800005.0
2006-01-11 12:35:00,1.16595,1.16601,1.16567,1.16572,298900000.0
2006-01-11 12:40:00,1.16573,1.16573,1.16555,1.1656,436900004.0
2006-01-11 12:45:00,1.1656,1.16565,1.1654,1.16548,262999999.0
2006-01-11 12:50:00,1.16545,1.16563,1.1654,1.16557,289500000.0
2006-01-11 12:55:00,1.16557,1.16582,1.16535,1.16548,344500003.0
2006-01-11 13:00:00,1.16542,1.1658,1.16536,1.16579,507500002.0
2006-01-11 13:05:00,1.16591,1.16601,1.16576,1.16593,363999997.0
2006-01-11 13:10:00,1.1659,1.16595,1.16565,1.1657,309999997.0
2006-01-11 13:15:00,1.16568,1.16568,1.16543,1.16565,417300001.0
2006-01-11 13:20:00,1.1657,1.16581,1.1654,1.16569,302600000.0
2006-01-11 13:25:00,1.16567,1.1658,1.16557,1.16562,429900001.0
2006-01-11 13:30:00,1.1657,1.16582,1.16563,1.16563,382499999.0
2006-01-11 13:35:00,1.1656,1.16572,1.16553,1.1656,317600001.0
2006-01-11 13:40:00,1.16558,1.1656,1.16425,1.16431,551500000.0
2006-01-11 13:45:00,1.16437,1.16527,1.16437,1.16527,401599998.0
2006-01-11 13:50:00,1.16541,1.16556,1.16541,1.16556,273399999.0
2006-01-11 13:55:00,1.16557,1.16575,1.1655,1.16562,277699999.0
2006-01-11 14:00:00,1.16547,1.16552,1.16477,1.16477,436699997.0
2006-01-11 14:05:00,1.16473,1.16487,1.16429,1.16465,206199997.0
2006-01-11 14:10:00,1.16473,1.16473,1.16448,1.16465,466300004.0
2006-01-11 14:15:00,1.16465,1.16486,1.16458,1.16475,329999996.0
2006-01-11 14:20:00,1.16465,1.16467,1.16369,1.16384,534500000.0
2006-01-11 14:25:00,1.16389,1.16441,1.16361,1.16376,381400002.0
2006-01-11 14:30:00,1.16373,1.1643,1.16362,1.16389,354300002.0
2006-01-11 14:35:00,1.16386,1.16417,1.16377,1.16409,514300004.0
2006-01-11 14:40:00,1.16402,1.16402,1.16368,1.16397,390200002.0
2006-01-11 14:45:00,1.16405,1.16427,1.16373,1.16419,334600002.0
2006-01-11 14:50:00,1.16432,1.16465,1.16403,1.16465,361399998.0
2006-01-11 14:55:00,1.16473,1.16473,1.16452,1.1646,331899998.0
2006-01-11 15:00:00,1.16462,1.1647,1.16423,1.16424,308400001.0
2006-01-11 15:05:00,1.16412,1.16412,1.16365,1.16407,305099998.0
2006-01-11 15:10:00,1.16408,1.16412,1.16376,1.16385,561100002.0
2006-01-11 15:15:00,1.16403,1.16411,1.16337,1.16337,648200000.0
2006-01-11 15:20:00,1.16323,1.16338,1.16295,1.1631,437100005.0
2006-01-11 15:25:00,1.16312,1.16317,1.16239,1.16239,384900001.0
2006-01-11 15:30:00,1.16244,1.16301,1.16236,1.16293,535200004.0
2006-01-11 15:35:00,1.16291,1.16298,1.16199,1.16218,510100004.0
2006-01-11 15:40:00,1.16218,1.16259,1.16217,1.16254,377699999.0
2006-01-11 15:45:00,1.16258,1.16265,1.16208,1.16208,410200004.0
2006-01-11 15:50:00,1.16209,1.16218,1.1616,1.16168,493300002.0
2006-01-11 15:55:00,1.16167,1.16174,1.1604,1.16081,541500003.0
2006-01-11 16:00:00,1.16099,1.1611,1.16058,1.16108,523800006.0
2006-01-11 16:05:00,1.1612,1.16122,1.16069,1.1611,452299997.0
2006-01-11 16:10:00,1.16115,1.16115,1.15932,1.16,615000003.0
2006-01-11 16:15:00,1.16005,1.16014,1.15908,1.15933,448790000.0
2006-01-11 16:20:00,1.15929,1.16022,1.15929,1.16016,536000004.0
2006-01-11 16:25:00,1.16025,1.16029,1.15935,1.15998,653700007.0
2006-01-11 16:30:00,1.16007,1.16031,1.15928,1.1595,688200006.0
2006-01-11 16:35:00,1.15931,1.15931,1.15844,1.1588,484599997.0
2006-01-11 16:40:00,1.15896,1.15955,1.15896,1.1593,357699998.0
2006-01-11 16:45:00,1.15939,1.15968,1.15883,1.15901,326000002.0
2006-01-11 16:50:00,1.15895,1.15904,1.1585,1.15894,583799995.0
2006-01-11 16:55:00,1.15907,1.1595,1.15864,1.15913,297699999.0
2006-01-11 17:00:00,1.1591,1.15973,1.15897,1.15961,426299999.0
2006-01-11 17:05:00,1.15973,1.16007,1.15954,1.15995,476799999.0
2006-01-11 17:10:00,1.15987,1.16029,1.15987,1.1601,409900001.0
2006-01-11 17:15:00,1.16016,1.16077,1.1601,1.16072,429700002.0
2006-01-11 17:20:00,1.16072,1.16082,1.15969,1.15997,556600006.0
2006-01-11 17:25:00,1.16007,1.16025,1.15967,1.15967,251799999.0
2006-01-11 17:30:00,1.15966,1.16042,1.15963,1.16037,460700005.0
2006-01-11 17:35:00,1.16038,1.16067,1.16037,1.1604,274900005.0
2006-01-11 17:40:00,1.16043,1.16043,1.16017,1.16042,371200004.0
2006-01-11 17:45:00,1.16037,1.16037,1.15963,1.16028,392800000.0
2006-01-11 17:50:00,1.16082,1.1622,1.16082,1.16147,405000003.0
2006-01-11 17:55:00,1.16141,1.16149,1.16062,1.16088,433599999.0
2006-01-11 18:00:00,1.16089,1.16101,1.16066,1.16066,3233100019.0
2006-01-11 18:05:00,1.16072,1.16105,1.16047,1.16055,4000100024.0
2006-01-11 18:10:00,1.1606,1.16065,1.16001,1.16015,2430589995.0
2006-01-11 18:15:00,1.16004,1.16105,1.15997,1.16073,2872900008.0
2006-01-11 18:20:00,1.16084,1.16099,1.15992,1.15997,2301099982.0
2006-01-11 18:25:00,1.15999,1.16032,1.15946,1.15975,2921500006.0
2006-01-11 18:30:00,1.15978,1.1604,1.15958,1.1604,2605299999.0
2006-01-11 18:35:00,1.16048,1.16054,1.16009,1.1602,1575800001.0
2006-01-11 18:40:00,1.1602,1.16025,1.15922,1.15922,2270299994.0
2006-01-11 18:45:00,1.15927,1.15937,1.15846,1.15873,988999997.0
2006-01-11 18:50:00,1.15867,1.15867,1.15763,1.15823,1089499996.0
2006-01-11 18:55:00,1.15825,1.15836,1.15751,1.1578,1879400004.0
2006-01-11 19:00:00,1.15779,1.15832,1.1575,1.15794,1282100000.0
2006-01-11 19:05:00,1.15795,1.15806,1.15736,1.15745,2102300013.0
2006-01-11 19:10:00,1.15753,1.1584,1.1575,1.15826,1372600004.0
2006-01-11 19:15:00,1.15818,1.15818,1.15782,1.15796,1494099995.0
2006-01-11 19:20:00,1.158,1.15809,1.15785,1.15797,683099999.0
2006-01-11 19:25:00,1.15802,1.15885,1.15802,1.15837,628900001.0
2006-01-11 19:30:00,1.15851,1.1588,1.15851,1.15875,700500004.0
2006-01-11 19:35:00,1.15877,1.15899,1.15853,1.15891,1191900011.0
2006-01-11 19:40:00,1.15897,1.15905,1.15854,1.15854,857900004.0
2006-01-11 19:45:00,1.15852,1.15856,1.15836,1.15841,510699999.0
2006-01-11 19:50:00,1.15842,1.15848,1.15833,1.15848,345800002.0
2006-01-11 19:55:00,1.15853,1.1587,1.1584,1.15848,809500002.0
2006-01-11 20:00:00,1.15852,1.15865,1.15835,1.15856,748700004.0
2006-01-11 20:05:00,1.15858,1.15868,1.15823,1.15827,1022999999.0
2006-01-11 20:10:00,1.15818,1.1583,1.1579,1.15798,1072299993.0
2006-01-11 20:15:00,1.15792,1.15824,1.15777,1.15814,1713699997.0
2006-01-11 20:20:00,1.15812,1.15826,1.15791,1.15822,2047700000.0
2006-01-11 20:25:00,1.15829,1.15845,1.1577,1.15775,1673899999.0
2006-01-11 20:30:00,1.15774,1.15797,1.15762,1.15797,1647400005.0
2006-01-11 20:35:00,1.15804,1.15825,1.15786,1.15825,1766400006.0
2006-01-11 20:40:00,1.15822,1.15822,1.15795,1.15803,1557100010.0
2006-01-11 20:45:00,1.15799,1.15802,1.15758,1.15767,1025400007.0
2006-01-11 20:50:00,1.15758,1.15795,1.15743,1.15758,1046699995.0
2006-01-11 20:55:00,1.15767,1.1581,1.15767,1.15797,1711900005.0
2006-01-11 21:00:00,1.15801,1.15832,1.15776,1.15832,2896900007.0
2006-01-11 21:05:00,1.15836,1.15857,1.15818,1.15838,1805799999.0
2006-01-11 21:10:00,1.15835,1.15897,1.15822,1.15879,2078200021.0
2006-01-11 21:15:00,1.15872,1.15872,1.15845,1.15846,542600000.0
2006-01-11 21:20:00,1.15847,1.15853,1.15694,1.15732,332599999.0
2006-01-11 21:25:00,1.15753,1.15758,1.15721,1.15725,701199994.0
2006-01-11 21:30:00,1.15728,1.1573,1.15698,1.1571,651000002.0
2006-01-11 21:35:00,1.15712,1.15756,1.15709,1.15756,593600007.0
2006-01-11 21:40:00,1.15758,1.15773,1.15741,1.15744,599300001.0
2006-01-11 21:45:00,1.15737,1.15786,1.15723,1.15783,643890001.0
2006-01-11 21:50:00,1.15782,1.15805,1.15769,1.15785,634090002.0
2006-01-11 21:55:00,1.15791,1.15852,1.1579,1.15852,262800003.0
2006-01-11 22:00:00,1.15859,1.15892,1.15842,1.15882,1042400001.0
2006-01-11 22:05:00,1.15882,1.15891,1.15855,1.15869,746100003.0
2006-01-11 22:10:00,1.15865,1.15889,1.1586,1.15866,492900006.0
2006-01-11 22:15:00,1.15868,1.1588,1.15855,1.1586,440600000.0
2006-01-11 22:20:00,1.15865,1.15878,1.15837,1.15847,559900001.0
2006-01-11 22:25:00,1.15845,1.15852,1.15808,1.15808,654200003.0
2006-01-11 22:30:00,1.15807,1.15812,1.15788,1.15792,767799997.0
2006-01-11 22:35:00,1.15797,1.15815,1.15792,1.15805,757699998.0
2006-01-11 22:40:00,1.15811,1.1582,1.15796,1.15807,629700002.0
2006-01-11 22:45:00,1.15799,1.15813,1.15793,1.15795,283400001.0
2006-01-11 22:50:00,1.158,1.15811,1.15794,1.15805,598699994.0
2006-01-11 22:55:00,1.1581,1.15815,1.15767,1.15782,539900005.0
2006-01-11 23:00:00,1.15775,1.15815,1.15774,1.1581,357699998.0
2006-01-11 23:05:00,1.15808,1.1583,1.15793,1.15819,652999998.0
2006-01-11 23:10:00,1.15814,1.15828,1.15808,1.15828,600399997.0
2006-01-11 23:15:00,1.15835,1.15851,1.15819,1.1584,365400005.0
2006-01-11 23:20:00,1.15835,1.15839,1.158,1.15817,248800002.0
2006-01-11 23:25:00,1.15828,1.1583,1.15806,1.15813,478900001.0
2006-01-11 23:30:00,1.15814,1.15855,1.15798,1.15855,416999998.0
2006-01-11 23:35:00,1.1584,1.15885,1.1584,1.15877,539100006.0
2006-01-11 23:40:00,1.15878,1.15917,1.1587,1.15885,495100001.0
2006-01-11 23:45:00,1.15898,1.15898,1.15849,1.15864,521500004.0
2006-01-11 23:50:00,1.15873,1.15885,1.1585,1.1585,444400005.0
2006-01-11 23:55:00,1.15845,1.15868,1.15842,1.15868,233300001.0
2006-01-12 00:00:00,1.15875,1.15954,1.1587,1.15953,596100008.0
2006-01-12 00:05:00,1.15953,1.15979,1.15899,1.15928,555599999.0
2006-01-12 00:10:00,1.1594,1.1594,1.15839,1.15839,510199999.0
2006-01-12 00:15:00,1.15863,1.159,1.15851,1.15873,404400001.0
2006-01-12 00:20:00,1.15872,1.1593,1.15862,1.1589,766699999.0
2006-01-12 00:25:00,1.15862,1.15907,1.15829,1.15879,454599998.0
2006-01-12 00:30:00,1.1589,1.15973,1.15862,1.15973,549400000.0
2006-01-12 00:35:00,1.15972,1.15972,1.15908,1.15932,268790000.0
2006-01-12 00:40:00,1.15941,1.15952,1.15868,1.15877,309400000.0
2006-01-12 00:45:00,1.15879,1.15895,1.15833,1.15835,495100001.0
2006-01-12 00:50:00,1.15845,1.15895,1.15837,1.15892,455099998.0
2006-01-12 00:55:00,1.1589,1.15895,1.15882,1.1589,313900005.0
2006-01-12 01:00:00,1.1589,1.15907,1.15863,1.1587,522000001.0
2006-01-12 01:05:00,1.15875,1.15915,1.15855,1.15903,350400004.0
2006-01-12 01:10:00,1.15902,1.1591,1.159,1.15905,82899999.0
2006-01-12 01:15:00,1.1591,1.15955,1.15905,1.1595,222500001.0
2006-01-12 01:20:00,1.15946,1.15946,1.15902,1.15902,297100000.0
2006-01-12 01:25:00,1.15908,1.15935,1.15889,1.1593,376600001.0
2006-01-12 01:30:00,1.15923,1.1593,1.15882,1.15885,184900004.0
2006-01-12 01:35:00,1.1588,1.15883,1.15823,1.15865,313100004.0
2006-01-12 01:40:00,1.1587,1.15888,1.15855,1.15857,276700000.0
2006-01-12 01:45:00,1.15857,1.15865,1.15847,1.15851,286300005.0
2006-01-12 01:50:00,1.15843,1.15865,1.15835,1.15865,280000001.0
2006-01-12 01:55:00,1.15855,1.15862,1.15833,1.1584,204200001.0
2006-01-12 02:00:00,1.15833,1.15875,1.15832,1.15857,293700001.0
2006-01-12 02:05:00,1.1587,1.1593,1.15864,1.1593,479200000.0
2006-01-12 02:10:00,1.15943,1.15943,1.1587,1.1587,292600002.0
2006-01-12 02:15:00,1.15875,1.15875,1.15794,1.1581,380299999.0
2006-01-12 02:20:00,1.15805,1.15823,1.15805,1.15815,310100000.0
2006-01-12 02:25:00,1.15815,1.15844,1.15811,1.15829,374300004.0
2006-01-12 02:30:00,1.15835,1.15862,1.15828,1.15862,184599999.0
2006-01-12 02:35:00,1.15861,1.15913,1.1586,1.15895,175199999.0
2006-01-12 02:40:00,1.15879,1.15898,1.15863,1.1589,317000003.0
2006-01-12 02:45:00,1.15887,1.15887,1.15835,1.15846,227100001.0
2006-01-12 02:50:00,1.15848,1.15858,1.1584,1.15855,242700001.0
2006-01-12 02:55:00,1.15863,1.15866,1.15853,1.15855,257200000.0
2006-01-12 03:00:00,1.1586,1.15875,1.1585,1.15863,398300001.0
2006-01-12 03:05:00,1.15869,1.15895,1.15869,1.1589,291700000.0
2006-01-12 03:10:00,1.15888,1.15888,1.15865,1.15865,210600001.0
2006-01-12 03:15:00,1.15861,1.15883,1.15854,1.1587,258400000.0
2006-01-12 03:20:00,1.15875,1.15877,1.15863,1.1587,295200000.0
2006-01-12 03:25:00,1.1587,1.15875,1.15843,1.15843,395400000.0
2006-01-12 03:30:00,1.15849,1.15856,1.1584,1.15855,277800001.0
2006-01-12 03:35:00,1.15841,1.15841,1.15787,1.1579,285600001.0
2006-01-12 03:40:00,1.1578,1.15783,1.15729,1.1573,337800002.0
2006-01-12 03:45:00,1.15738,1.15748,1.1571,1.1571,364799999.0
2006-01-12 03:50:00,1.15705,1.15715,1.15699,1.1571,337699998.0
2006-01-12 03:55:00,1.1571,1.15715,1.157,1.15715,126389999.0
2006-01-12 04:00:00,1.15704,1.15711,1.15692,1.15695,203200000.0
2006-01-12 04:05:00,1.157,1.15707,1.15695,1.15702,278599999.0
2006-01-12 04:10:00,1.157,1.15715,1.1569,1.15705,454899997.0
2006-01-12 04:15:00,1.15705,1.15705,1.1568,1.1568,146100002.0
2006-01-12 04:20:00,1.15705,1.15705,1.1569,1.15695,337700002.0
2006-01-12 04:25:00,1.157,1.15718,1.15682,1.15686,185599998.0
2006-01-12 04:30:00,1.15688,1.15695,1.15673,1.1569,433399994.0
2006-01-12 04:35:00,1.15692,1.15692,1.15678,1.1568,249300000.0
2006-01-12 04:40:00,1.15678,1.15685,1.1567,1.15673,311500004.0
2006-01-12 04:45:00,1.15665,1.15689,1.15665,1.15675,431199996.0
2006-01-12 04:50:00,1.15675,1.1569,1.1567,1.15682,318100001.0
2006-01-12 04:55:00,1.15677,1.15732,1.15677,1.15717,251500003.0
2006-01-12 05:00:00,1.15716,1.15719,1.15686,1.15717,258900001.0
2006-01-12 05:05:00,1.1572,1.1572,1.15702,1.15703,436199996.0
2006-01-12 05:10:00,1.15705,1.15715,1.15702,1.1571,234999996.0
2006-01-12 05:15:00,1.15705,1.15725,1.15703,1.15712,377200002.0
2006-01-12 05:20:00,1.15731,1.15742,1.15723,1.15735,381600001.0
2006-01-12 05:25:00,1.1573,1.15735,1.15716,1.15724,218899996.0
2006-01-12 05:30:00,1.15722,1.15735,1.15722,1.15722,260899999.0
2006-01-12 05:35:00,1.1573,1.15735,1.1572,1.15735,464299999.0
2006-01-12 05:40:00,1.15728,1.15738,1.15698,1.15699,307300001.0
2006-01-12 05:45:00,1.1569,1.15705,1.1569,1.15693,315900008.0
2006-01-12 05:50:00,1.15685,1.15695,1.1568,1.1569,616100006.0
2006-01-12 05:55:00,1.1569,1.15705,1.15685,1.15695,246799999.0
2006-01-12 06:00:00,1.15696,1.15696,1.1568,1.15685,345199999.0
2006-01-12 06:05:00,1.15698,1.15705,1.1569,1.15694,302800001.0
2006-01-12 06:10:00,1.15705,1.15706,1.15683,1.157,472799990.0
2006-01-12 06:15:00,1.157,1.15717,1.1568,1.15689,601800001.0
2006-01-12 06:20:00,1.15687,1.15713,1.1568,1.1571,365599997.0
2006-01-12 06:25:00,1.15708,1.15756,1.15698,1.15733,358999997.0
2006-01-12 06:30:00,1.15732,1.15735,1.1571,1.1572,276499997.0
2006-01-12 06:35:00,1.15715,1.15743,1.15713,1.15738,427299996.0
2006-01-12 06:40:00,1.15748,1.15796,1.15746,1.15791,326000001.0
2006-01-12 06:45:00,1.158,1.15823,1.15795,1.15823,306100001.0
2006-01-12 06:50:00,1.15833,1.1585,1.1581,1.1581,369300001.0
2006-01-12 06:55:00,1.15815,1.15815,1.158,1.1581,346600003.0
2006-01-12 07:00:00,1.15805,1.15815,1.158,1.1581,404899998.0
2006-01-12 07:05:00,1.15802,1.15825,1.15802,1.1582,268700002.0
2006-01-12 07:10:00,1.1582,1.15845,1.15818,1.15837,348799999.0
2006-01-12 07:15:00,1.15837,1.1586,1.15837,1.1585,360700001.0
2006-01-12 07:20:00,1.15845,1.15851,1.15816,1.1582,317200001.0
2006-01-12 07:25:00,1.1582,1.1583,1.15805,1.15817,354199997.0
2006-01-12 07:30:00,1.15819,1.15835,1.15819,1.1583,249000000.0
2006-01-12 07:35:00,1.15825,1.15835,1.15823,1.15827,223100001.0
2006-01-12 07:40:00,1.15825,1.15845,1.15825,1.15845,362800003.0
2006-01-12 07:45:00,1.1583,1.15838,1.15787,1.15792,337099999.0
2006-01-12 07:50:00,1.15795,1.15795,1.15775,1.15775,220200000.0
2006-01-12 07:55:00,1.1578,1.15787,1.15772,1.1578,344000001.0
2006-01-12 08:00:00,1.15775,1.15785,1.15765,1.15775,341800000.0
2006-01-12 08:05:00,1.1577,1.15775,1.15762,1.15762,511100003.0
2006-01-12 08:10:00,1.1577,1.15777,1.1576,1.1577,355900001.0
2006-01-12 08:15:00,1.1577,1.15773,1.15725,1.15727,295000002.0
2006-01-12 08:20:00,1.1572,1.15738,1.15705,1.15736,337200002.0
2006-01-12 08:25:00,1.1574,1.15745,1.1573,1.1573,274499999.0
2006-01-12 08:30:00,1.15733,1.15742,1.15685,1.15695,396599998.0
2006-01-12 08:35:00,1.15698,1.15698,1.15587,1.15593,305799998.0
2006-01-12 08:40:00,1.15589,1.15624,1.15589,1.15615,407400002.0
2006-01-12 08:45:00,1.15608,1.15609,1.15585,1.15595,135200000.0
2006-01-12 08:50:00,1.15584,1.15615,1.15584,1.15615,420699999.0
2006-01-12 08:55:00,1.15612,1.15627,1.15606,1.1562,503399998.0
2006-01-12 09:00:00,1.15618,1.1567,1.15609,1.15653,329200006.0
2006-01-12 09:05:00,1.15654,1.15667,1.15652,1.15652,338899999.0
2006-01-12 09:10:00,1.1565,1.15669,1.15645,1.15666,209999997.0
2006-01-12 09:15:00,1.1567,1.1567,1.15641,1.15646,564800000.0
2006-01-12 09:20:00,1.1565,1.15693,1.15642,1.15684,274400001.0
2006-01-12 09:25:00,1.15688,1.15704,1.15678,1.15693,426700001.0
2006-01-12 09:30:00,1.15692,1.15704,1.15651,1.15658,477200002.0
2006-01-12 09:35:00,1.1565,1.15655,1.15605,1.15621,398400004.0
2006-01-12 09:40:00,1.15618,1.15633,1.15606,1.15618,509800006.0
2006-01-12 09:45:00,1.15609,1.15626,1.15592,1.15613,440100000.0
2006-01-12 09:50:00,1.15619,1.1565,1.15619,1.15645,459099997.0
2006-01-12 09:55:00,1.1565,1.15655,1.15643,1.15652,445899999.0
2006-01-12 10:00:00,1.15645,1.15653,1.15633,1.15635,345900000.0
2006-01-12 10:05:00,1.15637,1.15645,1.15621,1.15623,165099999.0
2006-01-12 10:10:00,1.15616,1.15635,1.15607,1.1563,361199999.0
2006-01-12 10:15:00,1.15635,1.15635,1.15605,1.15612,517300000.0
2006-01-12 10:20:00,1.15617,1.1563,1.15576,1.1563,498700003.0
2006-01-12 10:25:00,1.15632,1.15644,1.15596,1.15607,411200002.0
2006-01-12 10:30:00,1.15605,1.15632,1.15602,1.15628,200700002.0
2006-01-12 10:35:00,1.15627,1.15657,1.1561,1.1562,638300000.0
2006-01-12 10:40:00,1.15625,1.1569,1.15623,1.1569,424600002.0
2006-01-12 10:45:00,1.15695,1.15698,1.1568,1.15695,490199999.0
2006-01-12 10:50:00,1.15687,1.15752,1.15676,1.15752,316500004.0
2006-01-12 10:55:00,1.15758,1.15793,1.1573,1.1573,455300001.0
2006-01-12 11:00:00,1.15713,1.15806,1.15713,1.15806,564500005.0
2006-01-12 11:05:00,1.15805,1.15805,1.15788,1.15798,426899996.0
2006-01-12 11:10:00,1.15795,1.1581,1.15764,1.15787,624100006.0
2006-01-12 11:15:00,1.15792,1.1582,1.15788,1.15798,600400007.0
2006-01-12 11:20:00,1.15797,1.15804,1.15725,1.15725,387700004.0
2006-01-12 11:25:00,1.15723,1.15728,1.15712,1.15713,570000005.0
2006-01-12 11:30:00,1.15723,1.15726,1.15673,1.1568,586600001.0
2006-01-12 11:35:00,1.15678,1.15678,1.15651,1.15663,583799999.0
2006-01-12 11:40:00,1.1566,1.15663,1.1563,1.15647,563200002.0
2006-01-12 11:45:00,1.15657,1.15702,1.15655,1.15694,408300002.0
2006-01-12 11:50:00,1.1571,1.15726,1.15684,1.15725,650000003.0
2006-01-12 11:55:00,1.15731,1.15745,1.15713,1.15731,520200001.0
2006-01-12 12:00:00,1.15735,1.15753,1.15679,1.15753,381600005.0
2006-01-12 12:05:00,1.15745,1.15747,1.15715,1.15721,436200001.0
2006-01-12 12:10:00,1.15716,1.15739,1.15703,1.15732,614300000.0
2006-01-12 12:15:00,1.15724,1.15733,1.15715,1.1573,493400003.0
2006-01-12 12:20:00,1.15726,1.1575,1.15714,1.15743,588800000.0
2006-01-12 12:25:00,1.15749,1.15785,1.15749,1.15766,405800001.0
2006-01-12 12:30:00,1.15765,1.15876,1.15761,1.15845,461399995.0
2006-01-12 12:35:00,1.15856,1.15885,1.15834,1.15855,423500001.0
2006-01-12 12:40:00,1.15865,1.15943,1.1585,1.15913,603100006.0
2006-01-12 12:45:00,1.15914,1.15928,1.15892,1.15896,309000001.0
2006-01-12 12:50:00,1.15894,1.15913,1.15887,1.15887,272400001.0
2006-01-12 12:55:00,1.15881,1.15888,1.1587,1.15888,492000003.0
2006-01-12 13:00:00,1.1588,1.15887,1.15856,1.15864,734100003.0
2006-01-12 13:05:00,1.1587,1.15932,1.1587,1.15932,419100002.0
2006-01-12 13:10:00,1.15922,1.15928,1.15887,1.15887,300100000.0
2006-01-12 13:15:00,1.15874,1.1592,1.15874,1.1592,281799997.0
2006-01-12 13:20:00,1.15915,1.15918,1.15892,1.15907,324500003.0
2006-01-12 13:25:00,1.15904,1.15919,1.15897,1.15897,404299998.0
2006-01-12 13:30:00,1.159,1.15923,1.15895,1.15923,389400000.0
2006-01-12 13:35:00,1.1592,1.15964,1.15912,1.15931,548800004.0
2006-01-12 13:40:00,1.15934,1.15978,1.1592,1.15963,522400000.0
2006-01-12 13:45:00,1.15967,1.1598,1.1594,1.15952,495200007.0
2006-01-12 13:50:00,1.15961,1.15985,1.15959,1.15961,365199998.0
2006-01-12 13:55:00,1.1595,1.15968,1.1592,1.15927,516300005.0
2006-01-12 14:00:00,1.15932,1.15939,1.15864,1.15879,313700006.0
2006-01-12 14:05:00,1.15883,1.15892,1.15855,1.15856,369599999.0
2006-01-12 14:10:00,1.15867,1.15932,1.1586,1.15928,646700005.0
2006-01-12 14:15:00,1.15925,1.15973,1.15925,1.15966,366299999.0
2006-01-12 14:20:00,1.15956,1.15986,1.15945,1.1597,355899999.0
2006-01-12 14:25:00,1.15948,1.15993,1.1589,1.15905,463100004.0
2006-01-12 14:30:00,1.159,1.15914,1.15846,1.15856,260200003.0
2006-01-12 14:35:00,1.1586,1.15878,1.15822,1.15834,377500001.0
2006-01-12 14:40:00,1.15835,1.15855,1.15792,1.15801,381300007.0
2006-01-12 14:45:00,1.15802,1.15862,1.15802,1.15847,386599999.0
2006-01-12 14:50:00,1.15859,1.15868,1.1585,1.1586,380099998.0
2006-01-12 14:55:00,1.15868,1.15933,1.15864,1.15933,500300004.0
2006-01-12 15:00:00,1.15949,1.15972,1.15938,1.15942,361000002.0
2006-01-12 15:05:00,1.15939,1.1594,1.15894,1.15899,540700003.0
2006-01-12 15:10:00,1.15908,1.15951,1.15906,1.15951,729900001.0
2006-01-12 15:15:00,1.15954,1.15976,1.15931,1.15971,569300003.0
2006-01-12 15:20:00,1.1597,1.15983,1.15892,1.15904,402300004.0
2006-01-12 15:25:00,1.15911,1.15913,1.15882,1.15883,283499998.0
2006-01-12 15:30:00,1.15867,1.15923,1.15679,1.15686,681199995.0
2006-01-12 15:35:00,1.15684,1.15783,1.15641,1.1574,389200005.0
2006-01-12 15:40:00,1.1573,1.15742,1.1566,1.15723,364299998.0
2006-01-12 15:45:00,1.15723,1.15811,1.15717,1.15787,556389998.0
2006-01-12 15:50:00,1.15794,1.15833,1.15752,1.15833,468499998.0
2006-01-12 15:55:00,1.15853,1.15903,1.15836,1.15903,532399998.0
2006-01-12 16:00:00,1.15918,1.16074,1.15918,1.15944,545200000.0
2006-01-12 16:05:00,1.1596,1.16106,1.15953,1.16065,480300007.0
2006-01-12 16:10:00,1.16065,1.16065,1.15979,1.16035,533990001.0
2006-01-12 16:15:00,1.16035,1.16059,1.15986,1.16021,351400003.0
2006-01-12 16:20:00,1.1603,1.16147,1.1603,1.16113,487700003.0
2006-01-12 16:25:00,1.16105,1.16277,1.16093,1.16277,676199998.0
2006-01-12 16:30:00,1.16272,1.16272,1.16223,1.16232,433200001.0
2006-01-12 16:35:00,1.16228,1.16279,1.16211,1.16224,609499999.0
2006-01-12 16:40:00,1.16214,1.16237,1.16169,1.16212,553399994.0
2006-01-12 16:45:00,1.16207,1.16229,1.16183,1.16206,505000003.0
2006-01-12 16:50:00,1.162,1.16247,1.16193,1.16242,474499999.0
2006-01-12 16:55:00,1.1624,1.1626,1.16199,1.16218,386500004.0
2006-01-12 17:00:00,1.16227,1.16274,1.16214,1.16263,472500000.0
2006-01-12 17:05:00,1.16285,1.16421,1.16285,1.16413,320900002.0
2006-01-12 17:10:00,1.16393,1.16445,1.16348,1.16428,588700001.0
2006-01-12 17:15:00,1.16446,1.1651,1.16439,1.16473,517100000.0
2006-01-12 17:20:00,1.1646,1.16511,1.16443,1.16486,471199999.0
2006-01-12 17:25:00,1.16472,1.16476,1.16401,1.16434,384200004.0
2006-01-12 17:30:00,1.16426,1.16463,1.16418,1.1645,435599997.0
2006-01-12 17:35:00,1.16437,1.16444,1.16391,1.16402,526800004.0
2006-01-12 17:40:00,1.16407,1.16413,1.16357,1.16361,289799998.0
2006-01-12 17:45:00,1.16353,1.16366,1.16343,1.16361,578999994.0
2006-01-12 17:50:00,1.16363,1.16363,1.16314,1.16339,369600002.0
2006-01-12 17:55:00,1.16334,1.16339,1.16304,1.1631,534000005.0
2006-01-12 18:00:00,1.16317,1.16336,1.16276,1.16285,3078900007.0
2006-01-12 18:05:00,1.16295,1.16309,1.16282,1.16292,4202299996.0
2006-01-12 18:10:00,1.16296,1.16325,1.16272,1.16317,2313400009.0
2006-01-12 18:15:00,1.1631,1.1631,1.16203,1.1623,2894000007.0
2006-01-12 18:20:00,1.16233,1.16247,1.1621,1.16239,2180000009.0
2006-01-12 18:25:00,1.16234,1.16266,1.16225,1.16266,2510800000.0
2006-01-12 18:30:00,1.16261,1.16269,1.16227,1.16245,2467800001.0
2006-01-12 18:35:00,1.16242,1.16248,1.16216,1.16242,1481199998.0
2006-01-12 18:40:00,1.16239,1.16247,1.16191,1.16219,2177599991.0
2006-01-12 18:45:00,1.16221,1.16221,1.16175,1.16175,848100006.0
2006-01-12 18:50:00,1.1617,1.16186,1.16136,1.16182,1285500002.0
2006-01-12 18:55:00,1.1618,1.16228,1.16165,1.16213,1797000011.0
2006-01-12 19:00:00,1.16213,1.16242,1.16173,1.16175,1268200010.0
2006-01-12 19:05:00,1.16179,1.16203,1.16172,1.16177,1984000004.0
2006-01-12 19:10:00,1.16178,1.16178,1.16148,1.16158,1323300009.0
2006-01-12 19:15:00,1.16152,1.16246,1.16149,1.16232,1401100006.0
2006-01-12 19:20:00,1.16228,1.16237,1.16219,1.16222,607900003.0
2006-01-12 19:25:00,1.16218,1.16218,1.16196,1.16212,837599998.0
2006-01-12 19:30:00,1.16218,1.16228,1.16209,1.16223,755200006.0
2006-01-12 19:35:00,1.1622,1.16233,1.16204,1.16226,1370200007.0
2006-01-12 19:40:00,1.16225,1.16228,1.16217,1.16217,819700000.0
2006-01-12 19:45:00,1.16217,1.16235,1.16212,1.1623,436199997.0
2006-01-12 19:50:00,1.1623,1.1623,1.16193,1.16202,410900005.0
2006-01-12 19:55:00,1.16207,1.16208,1.16169,1.16176,783399999.0
2006-01-12 20:00:00,1.16175,1.16209,1.16168,1.16205,867100002.0
2006-01-12 20:05:00,1.16206,1.16216,1.16197,1.16206,983099994.0
2006-01-12 20:10:00,1.16201,1.16238,1.16196,1.16231,1116800006.0
2006-01-12 20:15:00,1.16235,1.16237,1.16201,1.16205,1596899993.0
2006-01-12 20:20:00,1.16202,1.16207,1.16186,1.16193,1925899996.0
2006-01-12 20:25:00,1.16202,1.16215,1.16188,1.16205,1861090003.0
2006-01-12 20:30:00,1.16203,1.16215,1.16202,1.1621,1497200007.0
2006-01-12 20:35:00,1.16215,1.16241,1.16204,1.16235,1411499998.0
2006-01-12 20:40:00,1.16235,1.16238,1.16222,1.16233,1618700006.0
2006-01-12 20:45:00,1.16229,1.16248,1.16212,1.16245,1023199999.0
2006-01-12 20:50:00,1.1624,1.16245,1.1623,1.16235,974400000.0
2006-01-12 20:55:00,1.16245,1.16257,1.16237,1.16255,1727000010.0
2006-01-12 21:00:00,1.16255,1.16268,1.16243,1.16255,3171100010.0
2006-01-12 21:05:00,1.16257,1.16266,1.16236,1.16247,2240900007.0
2006-01-12 21:10:00,1.16247,1.16248,1.16226,1.16229,1946090000.0
2006-01-12 21:15:00,1.16225,1.16235,1.16212,1.16225,419599998.0
2006-01-12 21:20:00,1.16228,1.16235,1.16218,1.1622,252400001.0
2006-01-12 21:25:00,1.1623,1.16233,1.16217,1.16223,876600004.0
2006-01-12 21:30:00,1.1623,1.16235,1.16223,1.1623,653400002.0
2006-01-12 21:35:00,1.1623,1.16237,1.16221,1.16221,691100004.0
2006-01-12 21:40:00,1.16218,1.16221,1.1619,1.16206,626499995.0
2006-01-12 21:45:00,1.162,1.16207,1.16169,1.16198,828200001.0
2006-01-12 21:50:00,1.16195,1.16203,1.16185,1.16185,573400002.0
2006-01-12 21:55:00,1.16191,1.16225,1.1619,1.1621,450900006.0
2006-01-12 22:00:00,1.1621,1.16226,1.16198,1.1622,1040499998.0
2006-01-12 22:05:00,1.16218,1.16229,1.16205,1.16215,723999999.0
2006-01-12 22:10:00,1.16217,1.16219,1.16159,1.16172,477600008.0
2006-01-12 22:15:00,1.1618,1.16227,1.16157,1.1621,489099995.0
2006-01-12 22:20:00,1.16208,1.16212,1.16195,1.16212,610600002.0
2006-01-12 22:25:00,1.16212,1.16215,1.16199,1.16205,784900001.0
2006-01-12 22:30:00,1.16207,1.16226,1.16207,1.1622,812790005.0
2006-01-12 22:35:00,1.16228,1.16257,1.16209,1.16245,572999997.0
2006-01-12 22:40:00,1.16251,1.16256,1.16226,1.16237,594700002.0
2006-01-12 22:45:00,1.16235,1.16278,1.1623,1.16258,334700003.0
2006-01-12 22:50:00,1.16251,1.16251,1.16219,1.16225,525700003.0
2006-01-12 22:55:00,1.16228,1.16248,1.1621,1.16225,703400004.0
2006-01-12 23:00:00,1.1622,1.16265,1.1622,1.16252,325100001.0
2006-01-12 23:05:00,1.16246,1.16246,1.16213,1.16235,709999997.0
2006-01-12 23:10:00,1.16241,1.1626,1.16228,1.16233,383800000.0
2006-01-12 23:15:00,1.16241,1.16262,1.16232,1.16245,435000000.0
2006-01-12 23:20:00,1.16259,1.16308,1.16258,1.1629,218700000.0
2006-01-12 23:25:00,1.16298,1.16298,1.16281,1.16281,449000002.0
2006-01-12 23:30:00,1.1627,1.16287,1.16261,1.16278,342800003.0
2006-01-12 23:35:00,1.1626,1.16273,1.16234,1.1624,276100005.0
2006-01-12 23:40:00,1.16237,1.16251,1.1621,1.16213,512599997.0
2006-01-12 23:45:00,1.16221,1.16253,1.16212,1.16245,309699999.0
2006-01-12 23:50:00,1.16258,1.16272,1.1624,1.1624,260899997.0
2006-01-12 23:55:00,1.16235,1.16256,1.16232,1.16238,350900002.0
2006-01-13 00:00:00,1.16245,1.16301,1.1624,1.16274,427099999.0
2006-01-13 00:05:00,1.1625,1.16268,1.1624,1.16249,504500004.0
2006-01-13 00:10:00,1.16245,1.1626,1.16238,1.16257,634999998.0
2006-01-13 00:15:00,1.16249,1.16319,1.16241,1.16316,433400001.0
2006-01-13 00:20:00,1.16305,1.16318,1.1627,1.16288,614599998.0
2006-01-13 00:25:00,1.16299,1.16305,1.16281,1.16281,548599998.0
2006-01-13 00:30:00,1.16231,1.16232,1.16213,1.16228,248499996.0
2006-01-13 00:35:00,1.16223,1.16225,1.16212,1.16213,333100001.0
2006-01-13 00:40:00,1.16217,1.16235,1.16217,1.1623,268000003.0
2006-01-13 00:45:00,1.1623,1.16235,1.16213,1.16219,422600000.0
2006-01-13 00:50:00,1.16225,1.16225,1.16212,1.16223,566800005.0
2006-01-13 00:55:00,1.1622,1.16235,1.16215,1.1623,502500008.0
2006-01-13 01:00:00,1.16225,1.16225,1.16101,1.16105,495600003.0
2006-01-13 01:05:00,1.16097,1.16098,1.16013,1.16082,444000000.0
2006-01-13 01:10:00,1.16114,1.16147,1.16044,1.16078,347100002.0
2006-01-13 01:15:00,1.1609,1.16099,1.16078,1.1608,239900001.0
2006-01-13 01:20:00,1.16072,1.16092,1.16064,1.16082,191999997.0
2006-01-13 01:25:00,1.1609,1.16132,1.1607,1.16115,475100005.0
2006-01-13 01:30:00,1.16114,1.16137,1.16101,1.1612,157400000.0
2006-01-13 01:35:00,1.16135,1.16135,1.16108,1.16115,303100003.0
2006-01-13 01:40:00,1.16085,1.16088,1.16051,1.16057,156900003.0
2006-01-13 01:45:00,1.1606,1.16088,1.16055,1.16069,283000003.0
2006-01-13 01:50:00,1.16067,1.16084,1.16065,1.16079,325499998.0
2006-01-13 01:55:00,1.16068,1.16087,1.16056,1.1607,395800000.0
2006-01-13 02:00:00,1.16062,1.16084,1.16056,1.16076,533400001.0
2006-01-13 02:05:00,1.16075,1.16088,1.16059,1.16087,388299997.0
2006-01-13 02:10:00,1.16101,1.16111,1.16099,1.161,316700000.0
2006-01-13 02:15:00,1.16105,1.16105,1.1609,1.161,307600003.0
2006-01-13 02:20:00,1.16095,1.16108,1.1607,1.16075,360299998.0
2006-01-13 02:25:00,1.16075,1.1611,1.16073,1.16095,409600003.0
2006-01-13 02:30:00,1.161,1.16102,1.16088,1.161,365999996.0
2006-01-13 02:35:00,1.16105,1.16127,1.16094,1.16113,351800001.0
2006-01-13 02:40:00,1.16102,1.16135,1.16102,1.16117,291599996.0
2006-01-13 02:45:00,1.16105,1.16105,1.16072,1.16076,173999999.0
2006-01-13 02:50:00,1.16078,1.16094,1.16062,1.1607,242900001.0
2006-01-13 02:55:00,1.16075,1.16082,1.16064,1.16082,220099999.0
2006-01-13 03:00:00,1.16075,1.16095,1.16065,1.16083,263000000.0
2006-01-13 03:05:00,1.16084,1.16093,1.16054,1.16054,388600001.0
2006-01-13 03:10:00,1.16059,1.16103,1.16059,1.16085,313000002.0
2006-01-13 03:15:00,1.16085,1.16107,1.16083,1.161,299500001.0
2006-01-13 03:20:00,1.16105,1.16113,1.16092,1.16113,270300003.0
2006-01-13 03:25:00,1.1612,1.16125,1.1611,1.16113,218299997.0
2006-01-13 03:30:00,1.1612,1.16128,1.16108,1.16115,244599999.0
2006-01-13 03:35:00,1.16105,1.16115,1.16102,1.1611,113900000.0
2006-01-13 03:40:00,1.16105,1.16115,1.16102,1.16102,288999998.0
2006-01-13 03:45:00,1.16107,1.16133,1.16105,1.16125,446299999.0
2006-01-13 03:50:00,1.16125,1.16135,1.16105,1.16122,292100002.0
2006-01-13 03:55:00,1.16116,1.16116,1.161,1.16115,116500001.0
2006-01-13 04:00:00,1.16108,1.16135,1.16102,1.16125,184500002.0
2006-01-13 04:05:00,1.16132,1.1617,1.16126,1.1617,352400002.0
2006-01-13 04:10:00,1.1617,1.16171,1.16136,1.16157,689400002.0
2006-01-13 04:15:00,1.16165,1.16175,1.1615,1.1615,382700002.0
2006-01-13 04:20:00,1.16171,1.16175,1.16141,1.16165,375900003.0
2006-01-13 04:25:00,1.16173,1.16192,1.16165,1.16175,330400000.0
2006-01-13 04:30:00,1.16182,1.16185,1.16168,1.1618,394700000.0
2006-01-13 04:35:00,1.16182,1.16235,1.16179,1.16211,327600001.0
2006-01-13 04:40:00,1.1619,1.16207,1.16182,1.16207,342590003.0
2006-01-13 04:45:00,1.16204,1.1621,1.16195,1.16205,450000003.0
2006-01-13 04:50:00,1.16205,1.16215,1.16195,1.162,346699996.0
2006-01-13 04:55:00,1.16195,1.16205,1.16192,1.16197,295999998.0
2006-01-13 05:00:00,1.162,1.16207,1.1619,1.162,233700000.0
2006-01-13 05:05:00,1.162,1.16208,1.16192,1.16193,321100005.0
2006-01-13 05:10:00,1.16195,1.16205,1.16192,1.162,398299999.0
2006-01-13 05:15:00,1.16195,1.16207,1.16167,1.16167,499699998.0
2006-01-13 05:20:00,1.1618,1.16185,1.16173,1.16185,237799996.0
2006-01-13 05:25:00,1.1618,1.16187,1.16175,1.16177,340300002.0
2006-01-13 05:30:00,1.16172,1.16185,1.16172,1.16173,345299999.0
2006-01-13 05:35:00,1.1618,1.16185,1.16169,1.16178,306899995.0
2006-01-13 05:40:00,1.16165,1.16166,1.16142,1.16155,261200003.0
2006-01-13 05:45:00,1.16157,1.16183,1.16154,1.16183,300800000.0
2006-01-13 05:50:00,1.16175,1.16185,1.1617,1.16174,530199996.0
2006-01-13 05:55:00,1.16172,1.16174,1.16155,1.16155,426100001.0
2006-01-13 06:00:00,1.16158,1.16165,1.16142,1.16145,406600000.0
2006-01-13 06:05:00,1.16155,1.16155,1.16135,1.16135,351700004.0
2006-01-13 06:10:00,1.16148,1.16148,1.1613,1.1614,339000001.0
2006-01-13 06:15:00,1.1614,1.16146,1.16125,1.1613,571199995.0
2006-01-13 06:20:00,1.16127,1.16133,1.1612,1.1613,409700002.0
2006-01-13 06:25:00,1.16125,1.16138,1.1611,1.1613,243000002.0
2006-01-13 06:30:00,1.16132,1.16135,1.1612,1.1613,298699999.0
2006-01-13 06:35:00,1.16125,1.16138,1.16122,1.1613,509300005.0
2006-01-13 06:40:00,1.16135,1.16135,1.16112,1.16115,455499996.0
2006-01-13 06:45:00,1.1612,1.16125,1.16115,1.16115,366900001.0
2006-01-13 06:50:00,1.1612,1.16122,1.1609,1.1611,378699994.0
2006-01-13 06:55:00,1.16115,1.16125,1.1611,1.1612,281600000.0
2006-01-13 07:00:00,1.16115,1.16125,1.16107,1.1612,466099997.0
2006-01-13 07:05:00,1.16112,1.16126,1.16112,1.16115,432600005.0
2006-01-13 07:10:00,1.1612,1.16129,1.16112,1.16117,275999997.0
2006-01-13 07:15:00,1.16117,1.16125,1.1611,1.16114,339500000.0
2006-01-13 07:20:00,1.16105,1.16115,1.16105,1.16105,237399999.0
2006-01-13 07:25:00,1.1611,1.1612,1.16102,1.1611,323000003.0
2006-01-13 07:30:00,1.16105,1.16115,1.16095,1.161,396000006.0
2006-01-13 07:35:00,1.16097,1.16106,1.16052,1.16057,322900001.0
2006-01-13 07:40:00,1.16053,1.16075,1.16051,1.16075,348200002.0
2006-01-13 07:45:00,1.16063,1.16077,1.16063,1.1607,399300005.0
2006-01-13 07:50:00,1.16075,1.16075,1.16065,1.16065,376800000.0
2006-01-13 07:55:00,1.16072,1.16087,1.16065,1.1608,265700000.0
2006-01-13 08:00:00,1.16075,1.16085,1.16075,1.16085,309900001.0
2006-01-13 08:05:00,1.1608,1.16085,1.16073,1.16073,397400002.0
2006-01-13 08:10:00,1.1608,1.16097,1.1607,1.16075,320600003.0
2006-01-13 08:15:00,1.16077,1.16089,1.16047,1.16083,552899998.0
2006-01-13 08:20:00,1.16078,1.16078,1.16057,1.16063,576000001.0
2006-01-13 08:25:00,1.1606,1.16086,1.16053,1.16078,307400002.0
2006-01-13 08:30:00,1.1608,1.16115,1.1608,1.16115,699900010.0
2006-01-13 08:35:00,1.16116,1.16125,1.16098,1.1611,447100001.0
2006-01-13 08:40:00,1.16107,1.16115,1.161,1.16104,340100004.0
2006-01-13 08:45:00,1.161,1.16105,1.16093,1.16105,196700003.0
2006-01-13 08:50:00,1.16095,1.16105,1.16095,1.16105,430500004.0
2006-01-13 08:55:00,1.161,1.16107,1.16092,1.16098,532799997.0
2006-01-13 09:00:00,1.16105,1.16125,1.161,1.16118,366200006.0
2006-01-13 09:05:00,1.16124,1.1617,1.16124,1.16165,347299998.0
2006-01-13 09:10:00,1.1616,1.16161,1.16145,1.1615,220199999.0
2006-01-13 09:15:00,1.1615,1.16155,1.16142,1.16145,205300003.0
2006-01-13 09:20:00,1.1615,1.16155,1.1614,1.16145,416400000.0
2006-01-13 09:25:00,1.1615,1.16162,1.1614,1.16159,410900005.0
2006-01-13 09:30:00,1.16154,1.16205,1.16145,1.16205,288099996.0
2006-01-13 09:35:00,1.16195,1.16216,1.16187,1.16204,574600000.0
2006-01-13 09:40:00,1.16197,1.162,1.16175,1.1618,309290005.0
2006-01-13 09:45:00,1.16164,1.16164,1.16144,1.16144,231999998.0
2006-01-13 09:50:00,1.16135,1.1614,1.16078,1.16085,351000004.0
2006-01-13 09:55:00,1.16089,1.16095,1.16067,1.16082,625699997.0
2006-01-13 10:00:00,1.16075,1.1609,1.16073,1.16085,431200001.0
2006-01-13 10:05:00,1.16087,1.16087,1.1607,1.16072,199200001.0
2006-01-13 10:10:00,1.16065,1.16098,1.16065,1.16098,354899996.0
2006-01-13 10:15:00,1.16101,1.16101,1.16076,1.16092,728800001.0
2006-01-13 10:20:00,1.16097,1.16105,1.16071,1.1609,412900000.0
2006-01-13 10:25:00,1.16094,1.16101,1.1606,1.16068,451900000.0
2006-01-13 10:30:00,1.16063,1.16096,1.16053,1.16074,436000001.0
2006-01-13 10:35:00,1.16063,1.16098,1.16063,1.1608,622300006.0
2006-01-13 10:40:00,1.16073,1.16095,1.16073,1.16092,422099999.0
2006-01-13 10:45:00,1.16093,1.16126,1.16081,1.16116,705699995.0
2006-01-13 10:50:00,1.1611,1.16112,1.16085,1.16108,417599998.0
2006-01-13 10:55:00,1.16101,1.16135,1.16092,1.16133,404300004.0
2006-01-13 11:00:00,1.16118,1.16145,1.16093,1.1611,370100000.0
2006-01-13 11:05:00,1.16118,1.16118,1.16074,1.16101,379799999.0
2006-01-13 11:10:00,1.16102,1.16114,1.16082,1.16082,489399993.0
2006-01-13 11:15:00,1.16085,1.1611,1.16077,1.16083,559299998.0
2006-01-13 11:20:00,1.16087,1.16091,1.16048,1.1606,449600000.0
2006-01-13 11:25:00,1.16066,1.1608,1.1603,1.16041,680300007.0
2006-01-13 11:30:00,1.16052,1.16101,1.16051,1.16087,467999997.0
2006-01-13 11:35:00,1.16094,1.16135,1.16094,1.16129,547000002.0
2006-01-13 11:40:00,1.16136,1.16211,1.16117,1.16158,675100004.0
2006-01-13 11:45:00,1.16167,1.16169,1.16147,1.16155,348999998.0
2006-01-13 11:50:00,1.1616,1.16165,1.16085,1.16098,704700008.0
2006-01-13 11:55:00,1.16105,1.16105,1.16075,1.1608,488000000.0
2006-01-13 12:00:00,1.1608,1.1608,1.16064,1.1608,307100001.0
2006-01-13 12:05:00,1.1608,1.16085,1.16045,1.1605,400400002.0
2006-01-13 12:10:00,1.1605,1.16058,1.16037,1.16048,469000000.0
2006-01-13 12:15:00,1.16035,1.16066,1.16029,1.16055,352900003.0
2006-01-13 12:20:00,1.1605,1.16081,1.16045,1.16063,338900003.0
2006-01-13 12:25:00,1.16067,1.16103,1.16065,1.16096,492800000.0
2006-01-13 12:30:00,1.16091,1.16105,1.16077,1.161,347599999.0
2006-01-13 12:35:00,1.16097,1.16097,1.16051,1.16065,358899996.0
2006-01-13 12:40:00,1.16072,1.16085,1.16047,1.1608,478200000.0
2006-01-13 12:45:00,1.1608,1.16116,1.16074,1.16092,252699999.0
2006-01-13 12:50:00,1.16095,1.1613,1.16095,1.1613,236200003.0
2006-01-13 12:55:00,1.16133,1.16145,1.16125,1.16138,413800007.0
2006-01-13 13:00:00,1.1613,1.16178,1.16123,1.16173,516800005.0
2006-01-13 13:05:00,1.16168,1.16178,1.16155,1.16178,365800000.0
2006-01-13 13:10:00,1.16178,1.16194,1.16152,1.16158,172800000.0
2006-01-13 13:15:00,1.16155,1.16165,1.16153,1.16153,292400002.0
2006-01-13 13:20:00,1.16148,1.16155,1.16142,1.16155,379800005.0
2006-01-13 13:25:00,1.16146,1.16146,1.16117,1.16134,421300002.0
2006-01-13 13:30:00,1.1614,1.16155,1.16135,1.1615,334189998.0
2006-01-13 13:35:00,1.1615,1.16155,1.16142,1.1615,426500003.0
2006-01-13 13:40:00,1.16148,1.16155,1.1614,1.16142,549600005.0
2006-01-13 13:45:00,1.16145,1.16156,1.15908,1.15912,359100000.0
2006-01-13 13:50:00,1.15918,1.15981,1.15917,1.15972,384200004.0
2006-01-13 13:55:00,1.15987,1.16042,1.15987,1.16033,377699998.0
2006-01-13 14:00:00,1.16034,1.1605,1.1603,1.1604,209199998.0
2006-01-13 14:05:00,1.1604,1.16073,1.16035,1.16065,270399995.0
2006-01-13 14:10:00,1.16073,1.16073,1.16028,1.16037,319699997.0
2006-01-13 14:15:00,1.16036,1.16054,1.16018,1.16031,445500002.0
2006-01-13 14:20:00,1.16035,1.16043,1.16017,1.16032,388399999.0
2006-01-13 14:25:00,1.16018,1.16018,1.1598,1.15995,296100001.0
2006-01-13 14:30:00,1.15998,1.16041,1.15995,1.16028,422599997.0
2006-01-13 14:35:00,1.16028,1.16053,1.16017,1.16043,521300006.0
2006-01-13 14:40:00,1.16042,1.16101,1.16023,1.16092,368999999.0
2006-01-13 14:45:00,1.16101,1.16105,1.16065,1.16067,335799999.0
2006-01-13 14:50:00,1.1607,1.16085,1.16052,1.16071,309199999.0
2006-01-13 14:55:00,1.16074,1.16126,1.1606,1.16126,440300001.0
2006-01-13 15:00:00,1.16113,1.16113,1.15951,1.16014,318100002.0
2006-01-13 15:05:00,1.16014,1.1607,1.16011,1.1607,299300002.0
2006-01-13 15:10:00,1.16082,1.16096,1.16013,1.16017,520599999.0
2006-01-13 15:15:00,1.16026,1.16041,1.16003,1.16005,493600002.0
2006-01-13 15:20:00,1.16005,1.16029,1.15902,1.15902,389200004.0
2006-01-13 15:25:00,1.15885,1.15907,1.15862,1.15889,358100004.0
2006-01-13 15:30:00,1.1588,1.15925,1.1579,1.15808,385800001.0
2006-01-13 15:35:00,1.15802,1.15945,1.15793,1.15889,476100000.0
2006-01-13 15:40:00,1.15892,1.15949,1.1585,1.15939,385400001.0
2006-01-13 15:45:00,1.15926,1.15927,1.15847,1.15925,319000003.0
2006-01-13 15:50:00,1.15919,1.15983,1.15907,1.15968,488600005.0
2006-01-13 15:55:00,1.1596,1.15967,1.15886,1.15903,448300004.0
2006-01-13 16:00:00,1.15905,1.15984,1.15905,1.15943,395599999.0
2006-01-13 16:05:00,1.15949,1.16031,1.15941,1.16031,298300002.0
2006-01-13 16:10:00,1.16048,1.16053,1.15962,1.16051,475500005.0
2006-01-13 16:15:00,1.16079,1.16156,1.16032,1.16156,425800004.0
2006-01-13 16:20:00,1.16172,1.16245,1.16172,1.16237,493500000.0
2006-01-13 16:25:00,1.16235,1.16242,1.1613,1.16158,427900002.0
2006-01-13 16:30:00,1.1617,1.16302,1.16169,1.16249,492599999.0
2006-01-13 16:35:00,1.16247,1.16247,1.16189,1.1621,787500000.0
2006-01-13 16:40:00,1.16205,1.16229,1.16136,1.16149,365799998.0
2006-01-13 16:45:00,1.16149,1.16153,1.16086,1.1613,474100003.0
2006-01-13 16:50:00,1.16124,1.16131,1.16105,1.1612,344100005.0
2006-01-13 16:55:00,1.16127,1.1619,1.16127,1.16152,521699999.0
2006-01-13 17:00:00,1.16148,1.16203,1.16138,1.1619,654300003.0
2006-01-13 17:05:00,1.16205,1.16268,1.16205,1.16266,555700004.0
2006-01-13 17:10:00,1.16268,1.16289,1.16249,1.16287,265400002.0
2006-01-13 17:15:00,1.16297,1.16326,1.16295,1.16324,342200002.0
2006-01-13 17:20:00,1.16321,1.1637,1.16295,1.16358,370600001.0
2006-01-13 17:25:00,1.16355,1.16355,1.16303,1.16313,443300001.0
2006-01-13 17:30:00,1.16305,1.16312,1.16282,1.16312,267299999.0
2006-01-13 17:35:00,1.16307,1.16314,1.16198,1.162,356500005.0
2006-01-13 17:40:00,1.16217,1.16245,1.16106,1.16163,372100001.0
2006-01-13 17:45:00,1.1617,1.16191,1.1607,1.1618,380700001.0
2006-01-13 17:50:00,1.16169,1.16169,1.16107,1.16112,455800006.0
2006-01-13 17:55:00,1.16095,1.16155,1.1609,1.16151,503800002.0
2006-01-13 18:00:00,1.16155,1.16163,1.16115,1.16151,3020200009.0
2006-01-13 18:05:00,1.16166,1.16249,1.16165,1.16247,4187399996.0
2006-01-13 18:10:00,1.16257,1.16268,1.16202,1.16203,2383799999.0
2006-01-13 18:15:00,1.16195,1.16238,1.16194,1.16224,2958000011.0
2006-01-13 18:20:00,1.16227,1.1625,1.16196,1.16198,2274900006.0
2006-01-13 18:25:00,1.16194,1.16207,1.16128,1.16128,2662299989.0
2006-01-13 18:30:00,1.16124,1.16238,1.16094,1.16206,2882100007.0
2006-01-13 18:35:00,1.16206,1.16206,1.16121,1.16188,1679900004.0
2006-01-13 18:40:00,1.1619,1.16205,1.16085,1.16093,2651400005.0
2006-01-13 18:45:00,1.16105,1.16118,1.16062,1.16116,792800000.0
2006-01-13 18:50:00,1.16118,1.16155,1.16097,1.16111,1163400007.0
2006-01-13 18:55:00,1.16107,1.1613,1.16066,1.16102,1725199999.0
2006-01-13 19:00:00,1.16108,1.1615,1.16108,1.16135,1197300003.0
2006-01-13 19:05:00,1.16132,1.16155,1.16128,1.16137,1924100011.0
2006-01-13 19:10:00,1.16143,1.1617,1.16121,1.16148,1404500001.0
2006-01-13 19:15:00,1.16139,1.16139,1.1611,1.1613,1669200009.0
2006-01-13 19:20:00,1.16128,1.16143,1.161,1.16143,924489995.0
2006-01-13 19:25:00,1.16143,1.16171,1.16123,1.16145,790500005.0
2006-01-13 19:30:00,1.16155,1.16155,1.16125,1.1613,582800007.0
2006-01-13 19:35:00,1.16129,1.16129,1.16052,1.16075,1254300003.0
2006-01-13 19:40:00,1.16075,1.16082,1.15902,1.15902,765290005.0
2006-01-13 19:45:00,1.15903,1.15959,1.15883,1.15932,544599995.0
2006-01-13 19:50:00,1.15928,1.15948,1.15923,1.15948,416600001.0
2006-01-13 19:55:00,1.1596,1.1598,1.15933,1.1598,909300003.0
2006-01-13 20:00:00,1.15988,1.1604,1.15962,1.16024,996699998.0
2006-01-13 20:05:00,1.16021,1.16046,1.16001,1.16041,1033999999.0
2006-01-13 20:10:00,1.1604,1.16048,1.15992,1.15992,1429899994.0
2006-01-13 20:15:00,1.15995,1.1602,1.1597,1.1602,1770799999.0
2006-01-13 20:20:00,1.16023,1.16036,1.16011,1.16025,2059600004.0
2006-01-13 20:25:00,1.1603,1.16113,1.16025,1.16096,1774100001.0
2006-01-13 20:30:00,1.16093,1.16106,1.16074,1.16095,1423299999.0
2006-01-13 20:35:00,1.16097,1.16099,1.1608,1.16095,1402000003.0
2006-01-13 20:40:00,1.16095,1.161,1.16082,1.16095,1649200007.0
2006-01-13 20:45:00,1.16092,1.16103,1.16082,1.16103,1096599999.0
2006-01-13 20:50:00,1.161,1.16121,1.16093,1.16115,1022700005.0
2006-01-13 20:55:00,1.16124,1.1615,1.1611,1.1615,1796000002.0
2006-01-13 21:00:00,1.16151,1.16151,1.1611,1.16112,2885100002.0
2006-01-13 21:05:00,1.16104,1.16117,1.1609,1.16115,1914199996.0
2006-01-13 21:10:00,1.16113,1.16131,1.16094,1.16117,1797900009.0
2006-01-13 21:15:00,1.16117,1.16141,1.16105,1.16105,422899997.0
2006-01-13 21:20:00,1.16105,1.16105,1.1608,1.1608,165599999.0
2006-01-13 21:25:00,1.1609,1.16098,1.16076,1.16076,702500002.0
2006-01-13 21:30:00,1.16084,1.16088,1.16073,1.1608,553199999.0
2006-01-13 21:35:00,1.16082,1.16091,1.16074,1.16088,564900002.0
2006-01-13 21:40:00,1.16092,1.1613,1.16088,1.1613,598800003.0
2006-01-13 21:45:00,1.1613,1.16135,1.16103,1.16127,803300007.0
2006-01-13 21:50:00,1.16105,1.16115,1.16092,1.16105,597700004.0
2006-01-13 21:55:00,1.1611,1.16158,1.16085,1.16155,300199998.0
2006-01-13 22:00:00,1.16165,1.16179,1.16107,1.16118,874500001.0
2006-01-13 22:05:00,1.16113,1.16113,1.16085,1.16104,725400001.0
2006-01-13 22:10:00,1.16095,1.16095,1.16067,1.16073,458499997.0
2006-01-13 22:15:00,1.16076,1.16092,1.16054,1.1608,602500001.0
2006-01-13 22:20:00,1.1609,1.16095,1.16085,1.16095,801600001.0
2006-01-13 22:25:00,1.16105,1.16118,1.1606,1.16066,877900003.0
2006-01-13 22:30:00,1.16065,1.16075,1.1606,1.1607,666200008.0
2006-01-13 22:35:00,1.16075,1.16075,1.1606,1.16065,438899996.0
2006-01-13 22:40:00,1.16075,1.16075,1.16052,1.16056,722600001.0
2006-01-13 22:45:00,1.16051,1.16054,1.1604,1.16045,359100005.0
2006-01-13 22:50:00,1.1605,1.16056,1.16025,1.16047,464500001.0
2006-01-13 22:55:00,1.16055,1.16063,1.15975,1.15979,673600001.0
2006-01-13 23:00:00,1.15966,1.15983,1.15926,1.15928,348600001.0
2006-01-13 23:05:00,1.15932,1.15958,1.15928,1.15945,546700006.0
2006-01-13 23:10:00,1.15946,1.15985,1.15943,1.15985,330999997.0
2006-01-13 23:15:00,1.16003,1.16005,1.15975,1.15988,426099995.0
2006-01-13 23:20:00,1.15986,1.15991,1.1597,1.1598,238299999.0
2006-01-13 23:25:00,1.15992,1.15994,1.15948,1.15953,393600000.0
2006-01-13 23:30:00,1.15953,1.15977,1.15942,1.15962,428000002.0
2006-01-13 23:35:00,1.15945,1.15968,1.15939,1.1595,324599998.0
2006-01-13 23:40:00,1.15978,1.16025,1.15972,1.15988,379000000.0
2006-01-13 23:45:00,1.15998,1.15998,1.15975,1.15977,370900001.0
2006-01-13 23:50:00,1.15985,1.15985,1.15972,1.15972,359199999.0
2006-01-13 23:55:00,1.15975,1.15997,1.15974,1.15988,466299997.0
2006-01-16 00:00:00,1.1588,1.1589,1.1588,1.1589,255200004.0
2006-01-16 00:05:00,1.1588,1.1589,1.1588,1.1589,127600002.0
2006-01-16 00:15:00,1.1588,1.1588,1.1587,1.1587,382800006.0
2006-01-16 00:20:00,1.1588,1.1589,1.1585,1.1589,255200004.0
2006-01-16 00:25:00,1.1588,1.1589,1.1588,1.1589,255200004.0
2006-01-16 00:30:00,1.1593,1.1595,1.1591,1.1595,127600002.0
2006-01-16 00:35:00,1.1593,1.1599,1.1593,1.1593,638000010.0
2006-01-16 00:40:00,1.1591,1.1595,1.1589,1.1595,382800006.0
2006-01-16 00:45:00,1.1593,1.1593,1.1593,1.1593,127600002.0
2006-01-16 00:50:00,1.1595,1.1595,1.1591,1.1593,382800006.0
2006-01-16 00:55:00,1.1591,1.1591,1.1589,1.1591,127600002.0
2006-01-16 01:00:00,1.1589,1.1591,1.1589,1.1591,382800006.0
2006-01-16 01:05:00,1.1593,1.1595,1.1593,1.1595,382800006.0
2006-01-16 01:10:00,1.1593,1.1595,1.1591,1.1595,127600002.0
2006-01-16 01:25:00,1.1593,1.1595,1.1593,1.1593,255200004.0
2006-01-16 01:35:00,1.1595,1.1595,1.1595,1.1595,127600002.0
2006-01-16 01:55:00,1.1593,1.1595,1.1593,1.1593,382800006.0
2006-01-16 02:00:00,1.15903,1.15915,1.159,1.15907,421400001.0
2006-01-16 02:05:00,1.15918,1.15944,1.1591,1.15931,472800003.0
2006-01-16 02:10:00,1.15938,1.15953,1.15919,1.1594,174399998.0
2006-01-16 02:15:00,1.15945,1.15945,1.1593,1.1594,254699998.0
2006-01-16 02:20:00,1.15935,1.15948,1.1593,1.15935,322999995.0
2006-01-16 02:25:00,1.15935,1.15945,1.15924,1.1594,298300002.0
2006-01-16 02:30:00,1.15942,1.15945,1.15935,1.1594,498600003.0
2006-01-16 02:35:00,1.15945,1.15955,1.15935,1.15955,332999996.0
2006-01-16 02:40:00,1.15943,1.15946,1.15935,1.1594,284899997.0
2006-01-16 02:45:00,1.15935,1.15945,1.15935,1.1594,195300001.0
2006-01-16 02:50:00,1.15938,1.15945,1.1593,1.1594,136199999.0
2006-01-16 02:55:00,1.15945,1.15945,1.15927,1.15937,216899998.0
2006-01-16 03:00:00,1.1593,1.15945,1.1592,1.15933,420400005.0
2006-01-16 03:05:00,1.15935,1.15945,1.1592,1.1593,395100000.0
2006-01-16 03:10:00,1.15933,1.15947,1.15931,1.15935,186500001.0
2006-01-16 03:15:00,1.15935,1.15948,1.15932,1.1594,285200002.0
2006-01-16 03:20:00,1.15945,1.15948,1.15932,1.1594,399499996.0
2006-01-16 03:25:00,1.1594,1.15945,1.1593,1.15932,344600001.0
2006-01-16 03:30:00,1.1594,1.15948,1.1593,1.15945,197100002.0
2006-01-16 03:35:00,1.15935,1.15945,1.15925,1.1593,191699997.0
2006-01-16 03:40:00,1.15925,1.15935,1.15922,1.15923,275499998.0
2006-01-16 03:45:00,1.15927,1.15933,1.15915,1.15925,444500000.0
2006-01-16 03:50:00,1.15923,1.15935,1.15923,1.1593,322600000.0
2006-01-16 03:55:00,1.15934,1.15945,1.1593,1.15945,157500002.0
2006-01-16 04:00:00,1.15938,1.15947,1.15915,1.15915,142490000.0
2006-01-16 04:05:00,1.1592,1.15935,1.15918,1.15932,237800003.0
2006-01-16 04:10:00,1.1593,1.15935,1.1592,1.15925,409800002.0
2006-01-16 04:15:00,1.15925,1.15935,1.1591,1.1591,135400001.0
2006-01-16 04:20:00,1.15935,1.15945,1.1592,1.15935,339800004.0
2006-01-16 04:25:00,1.1594,1.1594,1.1589,1.15895,301400002.0
2006-01-16 04:30:00,1.15895,1.15915,1.15892,1.1591,291400001.0
2006-01-16 04:35:00,1.15912,1.15918,1.15905,1.15916,443500007.0
2006-01-16 04:40:00,1.15917,1.15917,1.15884,1.15884,334800003.0
2006-01-16 04:45:00,1.15875,1.15885,1.15864,1.15866,360599995.0
2006-01-16 04:50:00,1.15865,1.15875,1.1586,1.1587,283699999.0
2006-01-16 04:55:00,1.15862,1.15877,1.15861,1.15875,265699999.0
2006-01-16 05:00:00,1.1588,1.15888,1.15865,1.1587,368600006.0
2006-01-16 05:05:00,1.1587,1.15885,1.15853,1.15873,340399996.0
2006-01-16 05:10:00,1.15875,1.15885,1.15865,1.1587,366899999.0
2006-01-16 05:15:00,1.15865,1.15889,1.15863,1.15882,342100000.0
2006-01-16 05:20:00,1.15888,1.15895,1.1587,1.15895,348499999.0
2006-01-16 05:25:00,1.1589,1.15902,1.1589,1.15897,243199999.0
2006-01-16 05:30:00,1.15892,1.15905,1.15883,1.15883,323100001.0
2006-01-16 05:35:00,1.1589,1.15895,1.1588,1.15895,269000005.0
2006-01-16 05:40:00,1.15888,1.15915,1.15885,1.15908,288199999.0
2006-01-16 05:45:00,1.159,1.15933,1.159,1.15933,269100000.0
2006-01-16 05:50:00,1.15925,1.15935,1.1591,1.1592,451799998.0
2006-01-16 05:55:00,1.1592,1.15925,1.15915,1.15915,314900000.0
2006-01-16 06:00:00,1.15918,1.1594,1.15913,1.15935,298099997.0
2006-01-16 06:05:00,1.15945,1.15945,1.15932,1.15935,379600006.0
2006-01-16 06:10:00,1.15948,1.15948,1.15927,1.15932,483699996.0
2006-01-16 06:15:00,1.1593,1.15937,1.15922,1.1593,493700002.0
2006-01-16 06:20:00,1.15927,1.15943,1.15921,1.15932,393300001.0
2006-01-16 06:25:00,1.15923,1.1594,1.15911,1.1593,411999998.0
2006-01-16 06:30:00,1.15932,1.15935,1.1592,1.1593,177000001.0
2006-01-16 06:35:00,1.15925,1.15938,1.15923,1.1593,312699999.0
2006-01-16 06:40:00,1.15935,1.15935,1.15922,1.15925,456999998.0
2006-01-16 06:45:00,1.1593,1.15959,1.15925,1.15959,274500004.0
2006-01-16 06:50:00,1.1596,1.15965,1.1593,1.15947,183700000.0
2006-01-16 06:55:00,1.1595,1.15967,1.1594,1.1595,363500000.0
2006-01-16 07:00:00,1.15945,1.15958,1.15942,1.15958,435799998.0
2006-01-16 07:05:00,1.15952,1.15975,1.15952,1.15965,353999994.0
2006-01-16 07:10:00,1.15967,1.16015,1.15964,1.16,414100002.0
2006-01-16 07:15:00,1.15997,1.1601,1.1599,1.1601,411299998.0
2006-01-16 07:20:00,1.16005,1.1601,1.15995,1.15995,176399998.0
2006-01-16 07:25:00,1.16,1.16045,1.15995,1.16045,306000005.0
2006-01-16 07:30:00,1.16055,1.16056,1.16018,1.16048,325089996.0
2006-01-16 07:35:00,1.16044,1.16051,1.16025,1.16027,331000003.0
2006-01-16 07:40:00,1.16027,1.16048,1.16025,1.16038,349699997.0
2006-01-16 07:45:00,1.16023,1.16037,1.15984,1.16,305500004.0
2006-01-16 07:50:00,1.16005,1.16005,1.15995,1.15995,318999993.0
2006-01-16 07:55:00,1.16003,1.16027,1.16001,1.1602,275800000.0
2006-01-16 08:00:00,1.16015,1.16025,1.16015,1.16025,366700000.0
2006-01-16 08:05:00,1.16023,1.16043,1.16023,1.16023,301300002.0
2006-01-16 08:10:00,1.1603,1.16037,1.1602,1.1603,330200000.0
2006-01-16 08:15:00,1.1603,1.16035,1.16025,1.16035,222500002.0
2006-01-16 08:20:00,1.1603,1.16035,1.16023,1.16023,355400003.0
2006-01-16 08:25:00,1.16017,1.16017,1.15977,1.1599,276200005.0
2006-01-16 08:30:00,1.15993,1.16025,1.15993,1.16025,442800000.0
2006-01-16 08:35:00,1.16027,1.16038,1.16003,1.1603,456400003.0
2006-01-16 08:40:00,1.16027,1.16036,1.16013,1.16025,255500001.0
2006-01-16 08:45:00,1.1602,1.16052,1.16018,1.16032,356699999.0
2006-01-16 08:50:00,1.16035,1.1607,1.16032,1.1607,404399998.0
2006-01-16 08:55:00,1.1607,1.16082,1.16055,1.1606,573999998.0
2006-01-16 09:00:00,1.16058,1.16065,1.16042,1.1605,400100000.0
2006-01-16 09:05:00,1.16057,1.16087,1.16057,1.16075,337199998.0
2006-01-16 09:10:00,1.16072,1.16078,1.16013,1.1603,267600005.0
2006-01-16 09:15:00,1.16028,1.16028,1.16007,1.16007,275499999.0
2006-01-16 09:20:00,1.16012,1.16062,1.16004,1.16039,398500002.0
2006-01-16 09:25:00,1.16038,1.16041,1.16011,1.16024,351100003.0
2006-01-16 09:30:00,1.16021,1.16021,1.1601,1.16015,226699999.0
2006-01-16 09:35:00,1.1602,1.1603,1.16013,1.16024,173699999.0
2006-01-16 09:40:00,1.1602,1.16027,1.1601,1.16014,177999999.0
2006-01-16 09:45:00,1.16022,1.16022,1.15884,1.15929,415199999.0
2006-01-16 09:50:00,1.15931,1.15945,1.1593,1.15935,298100005.0
2006-01-16 09:55:00,1.1594,1.1594,1.15892,1.1591,331500003.0
2006-01-16 10:00:00,1.15907,1.16014,1.15907,1.16014,411100000.0
2006-01-16 10:05:00,1.1602,1.1602,1.1599,1.15997,268600000.0
2006-01-16 10:10:00,1.15995,1.16002,1.15983,1.16,356300004.0
2006-01-16 10:15:00,1.16005,1.16005,1.1599,1.15995,598799996.0
2006-01-16 10:20:00,1.15997,1.16005,1.15966,1.1599,416300000.0
2006-01-16 10:25:00,1.1599,1.16015,1.15982,1.16007,453300004.0
2006-01-16 10:30:00,1.1601,1.16027,1.16002,1.1601,440399993.0
2006-01-16 10:35:00,1.16001,1.16017,1.15999,1.1601,632700007.0
2006-01-16 10:40:00,1.16003,1.16028,1.16003,1.16023,387899999.0
2006-01-16 10:45:00,1.16019,1.16019,1.15947,1.15957,416700003.0
2006-01-16 10:50:00,1.15953,1.15972,1.15947,1.15972,546299999.0
2006-01-16 10:55:00,1.15972,1.15972,1.15888,1.1589,476899997.0
2006-01-16 11:00:00,1.15882,1.15935,1.15878,1.1593,368400001.0
2006-01-16 11:05:00,1.15918,1.15926,1.15902,1.15915,328900001.0
2006-01-16 11:10:00,1.1592,1.15925,1.15834,1.15842,637700001.0
2006-01-16 11:15:00,1.15841,1.15905,1.15841,1.15895,566200001.0
2006-01-16 11:20:00,1.15898,1.15929,1.15889,1.15915,433500000.0
2006-01-16 11:25:00,1.15927,1.1593,1.15907,1.15912,514999997.0
2006-01-16 11:30:00,1.1592,1.15928,1.15912,1.1592,599000000.0
2006-01-16 11:35:00,1.1592,1.15925,1.15912,1.15922,311100000.0
2006-01-16 11:40:00,1.1592,1.15925,1.1589,1.15912,596199999.0
2006-01-16 11:45:00,1.15925,1.15925,1.15888,1.15905,371000006.0
2006-01-16 11:50:00,1.1591,1.15915,1.15893,1.15898,547799995.0
2006-01-16 11:55:00,1.15908,1.15908,1.15885,1.1589,439300004.0
2006-01-16 12:00:00,1.15898,1.15965,1.1589,1.15962,371000004.0
2006-01-16 12:05:00,1.15962,1.15987,1.15956,1.15977,439400002.0
2006-01-16 12:10:00,1.15977,1.16008,1.15966,1.15985,502000001.0
2006-01-16 12:15:00,1.15982,1.16023,1.15979,1.1602,493200005.0
2006-01-16 12:20:00,1.1602,1.16025,1.15997,1.16002,495100001.0
2006-01-16 12:25:00,1.16004,1.16013,1.15976,1.15991,502700002.0
2006-01-16 12:30:00,1.15985,1.16014,1.15985,1.15994,340600004.0
2006-01-16 12:35:00,1.16008,1.16026,1.15971,1.1598,431700000.0
2006-01-16 12:40:00,1.15987,1.15995,1.15973,1.1599,382900003.0
2006-01-16 12:45:00,1.1599,1.15995,1.15971,1.15982,323000000.0
2006-01-16 12:50:00,1.15985,1.16013,1.1598,1.16007,100800000.0
2006-01-16 12:55:00,1.16005,1.16015,1.15992,1.16008,284899998.0
2006-01-16 13:00:00,1.16,1.16008,1.15989,1.16003,528299997.0
2006-01-16 13:05:00,1.16005,1.16015,1.16005,1.16012,411199999.0
2006-01-16 13:10:00,1.1601,1.16015,1.15986,1.15993,379000002.0
2006-01-16 13:15:00,1.15995,1.16005,1.15988,1.1599,388100003.0
2006-01-16 13:20:00,1.15988,1.16015,1.15985,1.16015,374000002.0
2006-01-16 13:25:00,1.1601,1.16019,1.16005,1.16012,284100001.0
2006-01-16 13:30:00,1.16019,1.1602,1.15909,1.15909,269500003.0
2006-01-16 13:35:00,1.1591,1.15945,1.15903,1.15943,477299998.0
2006-01-16 13:40:00,1.15948,1.15977,1.1594,1.15969,554300002.0
2006-01-16 13:45:00,1.15975,1.1604,1.15968,1.16035,275200001.0
2006-01-16 13:50:00,1.1604,1.16043,1.16003,1.1603,481700003.0
2006-01-16 13:55:00,1.16025,1.16027,1.1599,1.16003,295699997.0
2006-01-16 14:00:00,1.15997,1.1603,1.15997,1.16026,172500000.0
2006-01-16 14:05:00,1.16025,1.16035,1.15941,1.15955,392500000.0
2006-01-16 14:10:00,1.15965,1.15965,1.15924,1.15928,485899996.0
2006-01-16 14:15:00,1.15924,1.15933,1.15898,1.15923,289999995.0
2006-01-16 14:20:00,1.15914,1.15914,1.15884,1.1589,509699996.0
2006-01-16 14:25:00,1.15885,1.1592,1.15885,1.1592,406200002.0
2006-01-16 14:30:00,1.15922,1.15945,1.15922,1.15938,426699999.0
2006-01-16 14:35:00,1.15938,1.15952,1.15913,1.15944,329500000.0
2006-01-16 14:40:00,1.15938,1.15955,1.1593,1.1595,271800003.0
2006-01-16 14:45:00,1.15958,1.15958,1.15935,1.15937,313499999.0
2006-01-16 14:50:00,1.15945,1.15945,1.15918,1.1593,376399997.0
2006-01-16 14:55:00,1.15932,1.15945,1.15908,1.1594,451300003.0
2006-01-16 15:00:00,1.1594,1.15965,1.1593,1.1596,332799998.0
2006-01-16 15:05:00,1.15956,1.15967,1.15942,1.15967,426800000.0
2006-01-16 15:10:00,1.15961,1.16015,1.15961,1.16005,416099998.0
2006-01-16 15:15:00,1.16018,1.16057,1.1601,1.16027,361700002.0
2006-01-16 15:20:00,1.16025,1.16051,1.16007,1.16045,389300002.0
2006-01-16 15:25:00,1.1604,1.16055,1.16024,1.16045,286100000.0
2006-01-16 15:30:00,1.16043,1.16055,1.16015,1.1604,402800003.0
2006-01-16 15:35:00,1.1604,1.16045,1.16033,1.1604,502999993.0
2006-01-16 15:40:00,1.1604,1.16045,1.16033,1.1604,291500000.0
2006-01-16 15:45:00,1.16045,1.16045,1.1603,1.16038,301600003.0
2006-01-16 15:50:00,1.16042,1.16045,1.15906,1.15908,205799999.0
2006-01-16 15:55:00,1.15912,1.15977,1.15912,1.15952,438400006.0
2006-01-16 16:00:00,1.1596,1.15985,1.15959,1.15975,388900002.0
2006-01-16 16:05:00,1.15988,1.16031,1.15987,1.15987,286900000.0
2006-01-16 16:10:00,1.15986,1.15995,1.15982,1.15982,162500000.0
2006-01-16 16:15:00,1.1598,1.1598,1.15962,1.1597,220900000.0
2006-01-16 16:20:00,1.15965,1.15975,1.15933,1.15945,431900001.0
2006-01-16 16:25:00,1.1595,1.15962,1.15945,1.15945,314200002.0
2006-01-16 16:30:00,1.1594,1.15957,1.15921,1.15931,412500001.0
2006-01-16 16:35:00,1.15938,1.1594,1.15861,1.15898,563099996.0
2006-01-16 16:40:00,1.15895,1.15906,1.15855,1.15871,334499999.0
2006-01-16 16:45:00,1.15868,1.15875,1.1585,1.15864,449899997.0
2006-01-16 16:50:00,1.15858,1.159,1.15842,1.159,134199999.0
2006-01-16 16:55:00,1.15894,1.15898,1.15796,1.158,285300002.0
2006-01-16 17:00:00,1.15809,1.15854,1.15809,1.15837,291100004.0
2006-01-16 17:05:00,1.15843,1.15854,1.15815,1.15825,502899999.0
2006-01-16 17:10:00,1.15825,1.15845,1.15823,1.15845,283699999.0
2006-01-16 17:15:00,1.15835,1.15877,1.15835,1.15877,245100000.0
2006-01-16 17:20:00,1.15885,1.15905,1.1588,1.15898,287099997.0
2006-01-16 17:25:00,1.15898,1.15922,1.15879,1.15913,402000002.0
2006-01-16 17:30:00,1.15907,1.15919,1.15846,1.1587,396699999.0
2006-01-16 17:35:00,1.15864,1.15873,1.15781,1.15781,308100003.0
2006-01-16 17:40:00,1.1579,1.15821,1.1578,1.15821,448400004.0
2006-01-16 17:45:00,1.15824,1.15838,1.15823,1.15823,323499994.0
2006-01-16 17:50:00,1.15823,1.15843,1.15812,1.15843,320200009.0
2006-01-16 17:55:00,1.15842,1.15856,1.15806,1.15834,510000001.0
2006-01-16 18:00:00,1.15835,1.15868,1.15824,1.15855,2609500009.0
2006-01-16 18:05:00,1.15863,1.15927,1.15859,1.15903,4015889996.0
2006-01-16 18:10:00,1.1591,1.15935,1.159,1.1593,2279299990.0
2006-01-16 18:15:00,1.15925,1.15938,1.1591,1.15932,2985100001.0
2006-01-16 18:20:00,1.15932,1.15932,1.15799,1.15799,2147600011.0
2006-01-16 18:25:00,1.15789,1.158,1.15761,1.15771,2660800008.0
2006-01-16 18:30:00,1.15772,1.15783,1.15695,1.15722,2245499998.0
2006-01-16 18:35:00,1.15727,1.15768,1.1571,1.15768,1334000001.0
2006-01-16 18:40:00,1.1577,1.15836,1.15765,1.15822,2421100005.0
2006-01-16 18:45:00,1.15822,1.15822,1.15787,1.15795,1022699998.0
2006-01-16 18:50:00,1.15777,1.15785,1.15726,1.15734,1291700001.0
2006-01-16 18:55:00,1.15735,1.15775,1.15732,1.15745,1932800008.0
2006-01-16 19:00:00,1.15747,1.15757,1.1572,1.15726,1132100004.0
2006-01-16 19:05:00,1.15723,1.15754,1.15719,1.15726,2274190009.0
2006-01-16 19:10:00,1.1573,1.15743,1.15717,1.15717,1161400003.0
2006-01-16 19:15:00,1.15713,1.15745,1.15711,1.1573,1570099999.0
2006-01-16 19:20:00,1.1573,1.15765,1.15725,1.15765,682600003.0
2006-01-16 19:25:00,1.15773,1.15825,1.15773,1.1582,760599996.0
2006-01-16 19:30:00,1.15825,1.15827,1.15806,1.15827,658000000.0
2006-01-16 19:35:00,1.1583,1.15838,1.15813,1.15825,1203200000.0
2006-01-16 19:40:00,1.15829,1.15859,1.15807,1.15807,970000011.0
2006-01-16 19:45:00,1.15814,1.15824,1.15807,1.1581,570800001.0
2006-01-16 19:50:00,1.1581,1.15817,1.15805,1.1581,433700000.0
2006-01-16 19:55:00,1.15818,1.15896,1.158,1.15896,773900000.0
2006-01-16 20:00:00,1.15926,1.15956,1.1583,1.15848,962800005.0
2006-01-16 20:05:00,1.15844,1.15888,1.15837,1.15883,1152300004.0
2006-01-16 20:10:00,1.15878,1.15897,1.15872,1.15897,1196200008.0
2006-01-16 20:15:00,1.15902,1.15919,1.15874,1.15919,1417200005.0
2006-01-16 20:20:00,1.15922,1.15935,1.15917,1.15925,1944499998.0
2006-01-16 20:25:00,1.1593,1.1593,1.15907,1.15925,1725200005.0
2006-01-16 20:30:00,1.15923,1.15938,1.15922,1.15938,1286299999.0
2006-01-16 20:35:00,1.15943,1.15944,1.15914,1.15944,1446400003.0
2006-01-16 20:40:00,1.15943,1.15945,1.15921,1.15934,1576699991.0
2006-01-16 20:45:00,1.15934,1.15955,1.15923,1.15935,1126500002.0
2006-01-16 20:50:00,1.15927,1.15929,1.159,1.15905,1057200006.0
2006-01-16 20:55:00,1.15912,1.15939,1.15903,1.15926,1441299999.0
2006-01-16 21:00:00,1.15924,1.15931,1.159,1.15915,2825100005.0
2006-01-16 21:05:00,1.15912,1.15917,1.159,1.15915,1761300003.0
2006-01-16 21:10:00,1.15915,1.15915,1.15896,1.15898,1913699999.0
2006-01-16 21:15:00,1.15891,1.15895,1.1588,1.15885,435100001.0
2006-01-16 21:20:00,1.15885,1.15905,1.15885,1.1589,203900001.0
2006-01-16 21:25:00,1.15902,1.15908,1.15895,1.15895,635399997.0
2006-01-16 21:30:00,1.15898,1.159,1.15885,1.1589,578100002.0
2006-01-16 21:35:00,1.1589,1.15897,1.15885,1.1589,639700005.0
2006-01-16 21:40:00,1.15893,1.1591,1.15888,1.1591,658399998.0
2006-01-16 21:45:00,1.15911,1.15925,1.1591,1.15918,835300004.0
2006-01-16 21:50:00,1.15915,1.1592,1.15895,1.15895,620200005.0
2006-01-16 21:55:00,1.159,1.15915,1.15895,1.1591,387500003.0
2006-01-16 22:00:00,1.15913,1.15927,1.159,1.1591,927300002.0
2006-01-16 22:05:00,1.15913,1.15925,1.15905,1.15915,660199996.0
2006-01-16 22:10:00,1.15915,1.15927,1.15905,1.15905,287999999.0
2006-01-16 22:15:00,1.15908,1.15919,1.159,1.15912,464199998.0
2006-01-16 22:20:00,1.1591,1.15915,1.15895,1.15905,654700001.0
2006-01-16 22:25:00,1.15905,1.15923,1.15895,1.15905,667900002.0
2006-01-16 22:30:00,1.15905,1.15916,1.15899,1.15903,571799996.0
2006-01-16 22:35:00,1.15903,1.15903,1.15847,1.15847,560999997.0
2006-01-16 22:40:00,1.15862,1.15874,1.15855,1.15855,719100005.0
2006-01-16 22:45:00,1.15855,1.15863,1.15844,1.15845,374199999.0
2006-01-16 22:50:00,1.15844,1.15846,1.1581,1.15818,479800003.0
2006-01-16 22:55:00,1.15822,1.15833,1.15771,1.15777,796000007.0
2006-01-16 23:00:00,1.15766,1.15806,1.15766,1.15802,290600001.0
2006-01-16 23:05:00,1.158,1.15805,1.15762,1.15775,459600005.0
2006-01-16 23:10:00,1.15773,1.15785,1.15736,1.15746,250800001.0
2006-01-16 23:15:00,1.15758,1.15772,1.15741,1.1576,237100000.0
2006-01-16 23:20:00,1.15755,1.15799,1.15754,1.15783,269100000.0
2006-01-16 23:25:00,1.15792,1.15801,1.15775,1.15789,455199999.0
2006-01-16 23:30:00,1.1579,1.15795,1.15785,1.15795,473300003.0
2006-01-16 23:35:00,1.1578,1.15795,1.1578,1.1579,316800003.0
2006-01-16 23:40:00,1.15787,1.15804,1.15745,1.15748,434599998.0
2006-01-16 23:45:00,1.15758,1.1577,1.15745,1.15765,249200002.0
2006-01-16 23:50:00,1.15775,1.15775,1.15757,1.15762,446899997.0
2006-01-16 23:55:00,1.15755,1.15795,1.15755,1.15788,277900000.0
2006-01-17 00:00:00,1.15795,1.15837,1.15782,1.15797,419699998.0
2006-01-17 00:05:00,1.15795,1.15801,1.15756,1.15789,453000006.0
2006-01-17 00:10:00,1.15747,1.15817,1.15747,1.15798,302290001.0
2006-01-17 00:15:00,1.15785,1.1582,1.15762,1.15793,657200001.0
2006-01-17 00:20:00,1.15785,1.15803,1.15774,1.15801,612000003.0
2006-01-17 00:25:00,1.1579,1.15792,1.15762,1.15765,495100003.0
2006-01-17 00:30:00,1.15766,1.15781,1.15732,1.15747,232700001.0
2006-01-17 00:35:00,1.15715,1.15728,1.15639,1.15652,424000000.0
2006-01-17 00:40:00,1.15654,1.15741,1.15654,1.15713,320400002.0
2006-01-17 00:45:00,1.15712,1.15725,1.15708,1.15715,288300002.0
2006-01-17 00:50:00,1.15722,1.15722,1.15695,1.15711,368099997.0
2006-01-17 00:55:00,1.1571,1.1572,1.1569,1.15701,446300002.0
2006-01-17 01:00:00,1.15698,1.15743,1.15694,1.15729,355400000.0
2006-01-17 01:05:00,1.15735,1.15735,1.15715,1.15725,303800002.0
2006-01-17 01:10:00,1.15722,1.15723,1.15689,1.15705,202899996.0
2006-01-17 01:15:00,1.1571,1.15749,1.15705,1.1574,339100002.0
2006-01-17 01:20:00,1.15733,1.15766,1.15732,1.15732,184299998.0
2006-01-17 01:25:00,1.1574,1.15743,1.15711,1.15734,401100000.0
2006-01-17 01:30:00,1.15742,1.15776,1.15718,1.15775,340400001.0
2006-01-17 01:35:00,1.15779,1.15808,1.15769,1.15808,434700000.0
2006-01-17 01:40:00,1.15786,1.15797,1.15724,1.1574,291500002.0
2006-01-17 01:45:00,1.15745,1.15755,1.15723,1.1575,399800002.0
2006-01-17 01:50:00,1.15747,1.15756,1.1574,1.15742,238800003.0
2006-01-17 01:55:00,1.1573,1.15745,1.15712,1.1573,252799999.0
2006-01-17 02:00:00,1.15723,1.15735,1.15713,1.15727,291299999.0
2006-01-17 02:05:00,1.15735,1.1576,1.1572,1.15735,386700001.0
2006-01-17 02:10:00,1.15738,1.15748,1.15735,1.1574,145100001.0
2006-01-17 02:15:00,1.15747,1.15766,1.15739,1.1576,370100003.0
2006-01-17 02:20:00,1.15755,1.15768,1.15718,1.15733,386600003.0
2006-01-17 02:25:00,1.15735,1.15745,1.15722,1.1574,232200002.0
2006-01-17 02:30:00,1.15744,1.15838,1.15744,1.15832,351399999.0
2006-01-17 02:35:00,1.15835,1.15845,1.15825,1.15845,299100003.0
2006-01-17 02:40:00,1.15833,1.15863,1.15825,1.1583,273100005.0
2006-01-17 02:45:00,1.15825,1.15845,1.15825,1.15837,199300000.0
2006-01-17 02:50:00,1.15838,1.15891,1.1583,1.15891,232800000.0
2006-01-17 02:55:00,1.15919,1.15934,1.15913,1.15918,289500001.0
2006-01-17 03:00:00,1.1592,1.15931,1.15895,1.15895,639399994.0
2006-01-17 03:05:00,1.15895,1.15905,1.15853,1.15878,267200000.0
2006-01-17 03:10:00,1.15878,1.15892,1.15872,1.15875,314799997.0
2006-01-17 03:15:00,1.15881,1.15909,1.15881,1.159,466299999.0
2006-01-17 03:20:00,1.15909,1.15915,1.15884,1.15898,366899997.0
2006-01-17 03:25:00,1.15888,1.15889,1.1586,1.15863,186499999.0
2006-01-17 03:30:00,1.1586,1.15875,1.15851,1.15875,282300000.0
2006-01-17 03:35:00,1.15865,1.15879,1.15855,1.15879,350899997.0
2006-01-17 03:40:00,1.15875,1.15885,1.15847,1.15853,221400001.0
2006-01-17 03:45:00,1.15857,1.15865,1.15855,1.15855,410100004.0
2006-01-17 03:50:00,1.15858,1.15875,1.15858,1.1587,179299997.0
2006-01-17 03:55:00,1.1587,1.15875,1.1586,1.15875,146600002.0
2006-01-17 04:00:00,1.15868,1.15885,1.15852,1.1588,328900000.0
2006-01-17 04:05:00,1.15885,1.15984,1.15885,1.1597,258800000.0
2006-01-17 04:10:00,1.15968,1.15981,1.15938,1.15973,486299999.0
2006-01-17 04:15:00,1.15975,1.15984,1.1594,1.1594,254200003.0
2006-01-17 04:20:00,1.15965,1.15965,1.1591,1.1591,234300001.0
2006-01-17 04:25:00,1.15914,1.15932,1.15897,1.15897,185200000.0
2006-01-17 04:30:00,1.15904,1.15919,1.15869,1.15916,407000003.0
2006-01-17 04:35:00,1.15927,1.15935,1.159,1.15911,529200006.0
2006-01-17 04:40:00,1.15902,1.15923,1.159,1.1591,220600002.0
2006-01-17 04:45:00,1.15906,1.15919,1.15902,1.15905,425100002.0
2006-01-17 04:50:00,1.15905,1.15915,1.159,1.1591,323099998.0
2006-01-17 04:55:00,1.15905,1.15927,1.15902,1.15912,354000001.0
2006-01-17 05:00:00,1.15905,1.15908,1.15888,1.15891,519700005.0
2006-01-17 05:05:00,1.1589,1.15898,1.15882,1.15883,274700002.0
2006-01-17 05:10:00,1.15885,1.15895,1.15882,1.1589,374000002.0
2006-01-17 05:15:00,1.15885,1.15898,1.15882,1.15882,365700003.0
2006-01-17 05:20:00,1.15898,1.15898,1.15884,1.15884,280299998.0
2006-01-17 05:25:00,1.1588,1.15892,1.1588,1.15887,254099998.0
2006-01-17 05:30:00,1.15882,1.15895,1.15875,1.15875,375899999.0
2006-01-17 05:35:00,1.1588,1.15887,1.15871,1.15885,340500001.0
2006-01-17 05:40:00,1.15878,1.15888,1.15872,1.15878,124399999.0
2006-01-17 05:45:00,1.1587,1.15893,1.1587,1.15893,350099997.0
2006-01-17 05:50:00,1.15885,1.15895,1.15874,1.1589,470900002.0
2006-01-17 05:55:00,1.1589,1.15895,1.15885,1.15885,437300004.0
2006-01-17 06:00:00,1.15883,1.15889,1.1586,1.15875,381600005.0
2006-01-17 06:05:00,1.15885,1.15896,1.15873,1.15875,420799994.0
2006-01-17 06:10:00,1.15888,1.15888,1.15868,1.1588,496800006.0
2006-01-17 06:15:00,1.1588,1.15888,1.15873,1.1588,534300001.0
2006-01-17 06:20:00,1.15877,1.15883,1.1587,1.1588,426699998.0
2006-01-17 06:25:00,1.15872,1.15878,1.15847,1.1586,376999999.0
2006-01-17 06:30:00,1.15858,1.15872,1.1584,1.1585,334000002.0
2006-01-17 06:35:00,1.15847,1.159,1.15847,1.159,396000001.0
2006-01-17 06:40:00,1.15905,1.15905,1.15849,1.15862,453100007.0
2006-01-17 06:45:00,1.1587,1.15882,1.15865,1.15872,500800002.0
2006-01-17 06:50:00,1.15868,1.15868,1.1582,1.1585,264799997.0
2006-01-17 06:55:00,1.15855,1.15855,1.1584,1.1585,288500004.0
2006-01-17 07:00:00,1.15845,1.15857,1.15838,1.15857,449700006.0
2006-01-17 07:05:00,1.15865,1.15918,1.15853,1.159,362500000.0
2006-01-17 07:10:00,1.159,1.15915,1.15898,1.15907,236200004.0
2006-01-17 07:15:00,1.15907,1.15915,1.15887,1.15892,364400004.0
2006-01-17 07:20:00,1.15886,1.15897,1.15875,1.15875,510800000.0
2006-01-17 07:25:00,1.15882,1.15898,1.15882,1.1589,333300004.0
2006-01-17 07:30:00,1.15885,1.15895,1.15882,1.1589,297200000.0
2006-01-17 07:35:00,1.15885,1.15918,1.15882,1.15887,307399996.0
2006-01-17 07:40:00,1.15885,1.15898,1.15877,1.15887,306700003.0
2006-01-17 07:45:00,1.15873,1.15887,1.15845,1.1585,447299998.0
2006-01-17 07:50:00,1.15851,1.15873,1.15839,1.15864,356999997.0
2006-01-17 07:55:00,1.15875,1.15888,1.15875,1.1588,287100003.0
2006-01-17 08:00:00,1.15875,1.15885,1.15875,1.15885,336500002.0
2006-01-17 08:05:00,1.1588,1.15885,1.15863,1.15863,467700006.0
2006-01-17 08:10:00,1.15872,1.15892,1.15866,1.15887,462800004.0
2006-01-17 08:15:00,1.1588,1.15893,1.15875,1.15893,280800003.0
2006-01-17 08:20:00,1.15898,1.15912,1.15886,1.15892,425999994.0
2006-01-17 08:25:00,1.15889,1.15889,1.1586,1.1586,252200001.0
2006-01-17 08:30:00,1.15861,1.15873,1.15852,1.15873,437599998.0
2006-01-17 08:35:00,1.15875,1.15875,1.15859,1.1586,329499999.0
2006-01-17 08:40:00,1.15857,1.15865,1.15827,1.15835,191700000.0
2006-01-17 08:45:00,1.15828,1.15828,1.15795,1.15805,232699999.0
2006-01-17 08:50:00,1.15795,1.15812,1.15765,1.158,425200004.0
2006-01-17 08:55:00,1.158,1.15805,1.15738,1.15748,492600003.0
2006-01-17 09:00:00,1.15738,1.15758,1.15735,1.1574,248199997.0
2006-01-17 09:05:00,1.15742,1.1578,1.15731,1.1578,385000002.0
2006-01-17 09:10:00,1.1578,1.15782,1.15765,1.15776,205899999.0
2006-01-17 09:15:00,1.1578,1.15785,1.1576,1.1576,272599998.0
2006-01-17 09:20:00,1.1576,1.15776,1.15723,1.1575,314900000.0
2006-01-17 09:25:00,1.15757,1.15775,1.15735,1.15775,512799998.0
2006-01-17 09:30:00,1.1577,1.1577,1.15746,1.15765,389500003.0
2006-01-17 09:35:00,1.15772,1.15779,1.15722,1.15752,453000004.0
2006-01-17 09:40:00,1.15735,1.15735,1.15648,1.15648,257800004.0
2006-01-17 09:45:00,1.15629,1.15638,1.15584,1.15599,670699999.0
2006-01-17 09:50:00,1.15593,1.15671,1.15593,1.15669,371800002.0
2006-01-17 09:55:00,1.15683,1.15754,1.15683,1.15738,587099999.0
2006-01-17 10:00:00,1.15732,1.15736,1.15717,1.15725,446100005.0
2006-01-17 10:05:00,1.1575,1.15781,1.15701,1.15708,244000000.0
2006-01-17 10:10:00,1.15708,1.15724,1.15702,1.1571,335999998.0
2006-01-17 10:15:00,1.15713,1.1572,1.15693,1.15705,564000000.0
2006-01-17 10:20:00,1.15707,1.15725,1.15695,1.1572,400499998.0
2006-01-17 10:25:00,1.1572,1.15802,1.15712,1.15781,394000005.0
2006-01-17 10:30:00,1.15766,1.15766,1.1574,1.15747,445199994.0
2006-01-17 10:35:00,1.15742,1.15765,1.15724,1.1574,515400002.0
2006-01-17 10:40:00,1.15734,1.15743,1.15713,1.15714,588600001.0
2006-01-17 10:45:00,1.15715,1.15723,1.15701,1.15723,515300001.0
2006-01-17 10:50:00,1.15721,1.15721,1.15691,1.1571,385999996.0
2006-01-17 10:55:00,1.15711,1.15711,1.15682,1.1569,491300001.0
2006-01-17 11:00:00,1.15683,1.15699,1.15659,1.15688,379900000.0
2006-01-17 11:05:00,1.15688,1.15708,1.15682,1.15708,387400003.0
2006-01-17 11:10:00,1.15706,1.15745,1.15693,1.15732,555400000.0
2006-01-17 11:15:00,1.15733,1.15752,1.15732,1.15738,451200002.0
2006-01-17 11:20:00,1.15742,1.15774,1.15734,1.15774,351690001.0
2006-01-17 11:25:00,1.15785,1.15785,1.15772,1.15773,537700003.0
2006-01-17 11:30:00,1.1578,1.15817,1.15774,1.15793,492700004.0
2006-01-17 11:35:00,1.1579,1.15793,1.15745,1.15752,666499996.0
2006-01-17 11:40:00,1.1575,1.1582,1.15742,1.15806,688199998.0
2006-01-17 11:45:00,1.15815,1.15815,1.15795,1.15795,383900002.0
2006-01-17 11:50:00,1.15798,1.1584,1.1579,1.15838,637300004.0
2006-01-17 11:55:00,1.15848,1.15871,1.15828,1.1586,476199997.0
2006-01-17 12:00:00,1.15875,1.15875,1.15831,1.15834,355590000.0
2006-01-17 12:05:00,1.15822,1.15822,1.15772,1.15818,549200000.0
2006-01-17 12:10:00,1.15819,1.15849,1.15796,1.15843,592000001.0
2006-01-17 12:15:00,1.15836,1.15852,1.15819,1.15827,403900003.0
2006-01-17 12:20:00,1.15833,1.15857,1.15833,1.1585,434300001.0
2006-01-17 12:25:00,1.15848,1.15857,1.15833,1.15848,451499998.0
2006-01-17 12:30:00,1.15845,1.15858,1.15827,1.15835,494299999.0
2006-01-17 12:35:00,1.15845,1.1588,1.15835,1.15853,276300001.0
2006-01-17 12:40:00,1.15863,1.15867,1.15846,1.15861,720600005.0
2006-01-17 12:45:00,1.1586,1.15893,1.1585,1.15859,261999996.0
2006-01-17 12:50:00,1.1585,1.15867,1.15839,1.15847,193600000.0
2006-01-17 12:55:00,1.15845,1.15868,1.15845,1.15868,483699999.0
2006-01-17 13:00:00,1.15858,1.15872,1.15844,1.15865,478800002.0
2006-01-17 13:05:00,1.15862,1.15875,1.15858,1.15871,296000000.0
2006-01-17 13:10:00,1.1587,1.1589,1.1587,1.15878,238800001.0
2006-01-17 13:15:00,1.1588,1.15915,1.15878,1.15908,367200001.0
2006-01-17 13:20:00,1.15908,1.15923,1.15902,1.15915,439599997.0
2006-01-17 13:25:00,1.15907,1.1591,1.15885,1.15895,265499999.0
2006-01-17 13:30:00,1.15888,1.15897,1.15859,1.1587,437700001.0
2006-01-17 13:35:00,1.15871,1.15892,1.15866,1.1589,356000002.0
2006-01-17 13:40:00,1.15908,1.16046,1.15908,1.16033,600399999.0
2006-01-17 13:45:00,1.16031,1.16045,1.16003,1.16003,352900001.0
2006-01-17 13:50:00,1.16007,1.16016,1.15986,1.16016,320400000.0
2006-01-17 13:55:00,1.16016,1.16065,1.16016,1.16058,394000002.0
2006-01-17 14:00:00,1.16036,1.1604,1.15974,1.15989,282300002.0
2006-01-17 14:05:00,1.16,1.16014,1.15993,1.16001,277000003.0
2006-01-17 14:10:00,1.16015,1.16024,1.16002,1.16016,603399999.0
2006-01-17 14:15:00,1.16013,1.16033,1.16007,1.16025,174599999.0
2006-01-17 14:20:00,1.16017,1.16028,1.15989,1.15998,344700004.0
2006-01-17 14:25:00,1.15999,1.16015,1.1598,1.1599,429399993.0
2006-01-17 14:30:00,1.15994,1.16003,1.15912,1.15916,276799999.0
2006-01-17 14:35:00,1.15921,1.15942,1.15861,1.15891,453199996.0
2006-01-17 14:40:00,1.1589,1.15928,1.1589,1.15914,274399999.0
2006-01-17 14:45:00,1.15918,1.15918,1.15896,1.15916,373800003.0
2006-01-17 14:50:00,1.15923,1.15925,1.15902,1.1592,397799994.0
2006-01-17 14:55:00,1.15927,1.15947,1.15904,1.15925,530100004.0
2006-01-17 15:00:00,1.1592,1.15923,1.15904,1.15912,368699998.0
2006-01-17 15:05:00,1.15912,1.15919,1.15872,1.15879,440000003.0
2006-01-17 15:10:00,1.15887,1.1592,1.15885,1.15892,534000000.0
2006-01-17 15:15:00,1.15898,1.15898,1.15806,1.15807,377300003.0
2006-01-17 15:20:00,1.15807,1.15996,1.15788,1.15788,509599996.0
2006-01-17 15:25:00,1.15783,1.15788,1.15744,1.15753,524900001.0
2006-01-17 15:30:00,1.15749,1.15751,1.15675,1.15725,560700007.0
2006-01-17 15:35:00,1.15722,1.15765,1.15704,1.15765,481800002.0
2006-01-17 15:40:00,1.15763,1.15774,1.15698,1.15705,295700003.0
2006-01-17 15:45:00,1.15694,1.15711,1.15659,1.15694,590499996.0
2006-01-17 15:50:00,1.15694,1.15804,1.1568,1.15802,522500004.0
2006-01-17 15:55:00,1.15793,1.15809,1.15773,1.15795,409200000.0
2006-01-17 16:00:00,1.15818,1.15876,1.15806,1.15806,422299999.0
2006-01-17 16:05:00,1.15809,1.15838,1.15803,1.15816,456300003.0
2006-01-17 16:10:00,1.15818,1.15893,1.15791,1.15881,266200002.0
2006-01-17 16:15:00,1.15881,1.15965,1.15844,1.15856,666499999.0
2006-01-17 16:20:00,1.15864,1.15989,1.15864,1.1597,542500000.0
2006-01-17 16:25:00,1.15977,1.16007,1.1596,1.15996,620099999.0
2006-01-17 16:30:00,1.15997,1.16011,1.15971,1.15978,518200001.0
2006-01-17 16:35:00,1.1599,1.16051,1.1599,1.16006,504800000.0
2006-01-17 16:40:00,1.1603,1.162,1.1603,1.16185,376300004.0
2006-01-17 16:45:00,1.16162,1.16162,1.16112,1.16135,506799999.0
2006-01-17 16:50:00,1.1613,1.16165,1.16119,1.16165,380900000.0
2006-01-17 16:55:00,1.16193,1.16248,1.16146,1.16146,343200003.0
2006-01-17 17:00:00,1.16144,1.16352,1.16144,1.16271,419099999.0
2006-01-17 17:05:00,1.16272,1.16313,1.16226,1.16307,280190002.0
2006-01-17 17:10:00,1.16291,1.16386,1.16276,1.16329,656699999.0
2006-01-17 17:15:00,1.16328,1.1634,1.16287,1.16298,516900004.0
2006-01-17 17:20:00,1.16295,1.16371,1.16292,1.16326,516300002.0
2006-01-17 17:25:00,1.16326,1.16353,1.16316,1.16331,643599992.0
2006-01-17 17:30:00,1.16343,1.16385,1.16335,1.16374,525000001.0
2006-01-17 17:35:00,1.16373,1.16422,1.16368,1.16417,473100008.0
2006-01-17 17:40:00,1.1643,1.16455,1.16399,1.16455,345100001.0
2006-01-17 17:45:00,1.16453,1.16472,1.16439,1.16445,370799998.0
2006-01-17 17:50:00,1.16438,1.1646,1.16422,1.1646,407099996.0
2006-01-17 17:55:00,1.16458,1.16508,1.16448,1.16496,439999997.0
2006-01-17 18:00:00,1.1649,1.16496,1.16457,1.16473,3121199992.0
2006-01-17 18:05:00,1.16478,1.1649,1.16407,1.16407,4531899994.0
2006-01-17 18:10:00,1.1641,1.16453,1.16369,1.16453,2220099992.0
2006-01-17 18:15:00,1.16448,1.1645,1.16389,1.16393,3200200009.0
2006-01-17 18:20:00,1.16398,1.16412,1.1637,1.16377,1980899997.0
2006-01-17 18:25:00,1.16377,1.164,1.16367,1.1638,2719600019.0
2006-01-17 18:30:00,1.16383,1.16423,1.16372,1.16417,2582689997.0
2006-01-17 18:35:00,1.16415,1.16415,1.16393,1.16408,1486200016.0
2006-01-17 18:40:00,1.16411,1.16427,1.16394,1.16417,2145599998.0
2006-01-17 18:45:00,1.16422,1.16448,1.16402,1.16437,1090900014.0
2006-01-17 18:50:00,1.16432,1.16465,1.1642,1.16442,1243199996.0
2006-01-17 18:55:00,1.16443,1.16449,1.16402,1.16404,1517400003.0
2006-01-17 19:00:00,1.16403,1.16437,1.16392,1.16415,1219300008.0
2006-01-17 19:05:00,1.16412,1.16425,1.16373,1.16375,1904300012.0
2006-01-17 19:10:00,1.16382,1.16385,1.16308,1.16346,1144300001.0
2006-01-17 19:15:00,1.16338,1.16369,1.16313,1.16363,1765900000.0
2006-01-17 19:20:00,1.16365,1.1643,1.16364,1.16428,681999997.0
2006-01-17 19:25:00,1.16426,1.16447,1.16387,1.16442,779200002.0
2006-01-17 19:30:00,1.16441,1.16453,1.16411,1.16453,794100000.0
2006-01-17 19:35:00,1.16461,1.165,1.16449,1.16475,1392899994.0
2006-01-17 19:40:00,1.16477,1.16516,1.16473,1.16477,812400004.0
2006-01-17 19:45:00,1.16486,1.16499,1.16474,1.16479,544300001.0
2006-01-17 19:50:00,1.1648,1.16494,1.16466,1.16491,284500003.0
2006-01-17 19:55:00,1.16495,1.16509,1.16447,1.16447,845000003.0
2006-01-17 20:00:00,1.16447,1.16475,1.16414,1.16475,954100005.0
2006-01-17 20:05:00,1.16476,1.16478,1.16455,1.16463,1090900000.0
2006-01-17 20:10:00,1.16458,1.16458,1.16421,1.16447,1461400000.0
2006-01-17 20:15:00,1.16452,1.16466,1.16432,1.16437,1890700007.0
2006-01-17 20:20:00,1.16434,1.16463,1.16422,1.16425,1931800013.0
2006-01-17 20:25:00,1.16427,1.16458,1.1641,1.16445,1524300007.0
2006-01-17 20:30:00,1.16444,1.16469,1.16436,1.16443,1451000007.0
2006-01-17 20:35:00,1.16444,1.16444,1.16419,1.16428,1522400003.0
2006-01-17 20:40:00,1.1643,1.16458,1.16422,1.16453,1588590001.0
2006-01-17 20:45:00,1.16453,1.16458,1.16443,1.16455,940300003.0
2006-01-17 20:50:00,1.1645,1.16473,1.16445,1.16455,1046500001.0
2006-01-17 20:55:00,1.16463,1.16465,1.16445,1.16458,1662300004.0
2006-01-17 21:00:00,1.16455,1.16458,1.1644,1.16455,3085600007.0
2006-01-17 21:05:00,1.16455,1.16458,1.16425,1.16435,1740300004.0
2006-01-17 21:10:00,1.16435,1.16436,1.16422,1.16435,1654299994.0
2006-01-17 21:15:00,1.16435,1.16441,1.16426,1.16433,527499997.0
2006-01-17 21:20:00,1.16432,1.16447,1.16426,1.16432,274100004.0
2006-01-17 21:25:00,1.1644,1.16453,1.1643,1.1643,949000003.0
2006-01-17 21:30:00,1.16432,1.16442,1.16426,1.1644,516600001.0
2006-01-17 21:35:00,1.16437,1.16445,1.1643,1.1644,684700006.0
2006-01-17 21:40:00,1.1644,1.16458,1.16433,1.16458,695000000.0
2006-01-17 21:45:00,1.16459,1.16466,1.16439,1.16448,835500003.0
2006-01-17 21:50:00,1.16435,1.16435,1.16377,1.16377,778300000.0
2006-01-17 21:55:00,1.16382,1.1641,1.1637,1.16381,558400002.0
2006-01-17 22:00:00,1.16383,1.16404,1.16377,1.1639,936500001.0
2006-01-17 22:05:00,1.16392,1.16404,1.16385,1.16397,571000004.0
2006-01-17 22:10:00,1.16395,1.16395,1.16326,1.16339,480400000.0
2006-01-17 22:15:00,1.16348,1.16365,1.16336,1.1636,523400004.0
2006-01-17 22:20:00,1.16357,1.16363,1.16324,1.16335,574700010.0
2006-01-17 22:25:00,1.16334,1.16335,1.16296,1.16296,972600004.0
2006-01-17 22:30:00,1.16298,1.1632,1.16298,1.16317,597590000.0
2006-01-17 22:35:00,1.16325,1.16335,1.16315,1.16325,533199998.0
2006-01-17 22:40:00,1.16335,1.16366,1.16308,1.16308,811100005.0
2006-01-17 22:45:00,1.16309,1.16323,1.16296,1.16296,378500001.0
2006-01-17 22:50:00,1.16295,1.16295,1.16222,1.16237,643099999.0
2006-01-17 22:55:00,1.16249,1.16279,1.16195,1.16205,826099994.0
2006-01-17 23:00:00,1.16198,1.16268,1.16198,1.1624,362099997.0
2006-01-17 23:05:00,1.16238,1.16335,1.16233,1.16335,691500004.0
2006-01-17 23:10:00,1.16329,1.16345,1.16314,1.16327,439599996.0
2006-01-17 23:15:00,1.16341,1.16372,1.16336,1.1637,289899999.0
2006-01-17 23:20:00,1.16369,1.16387,1.16356,1.1638,179500000.0
2006-01-17 23:25:00,1.16388,1.16388,1.16343,1.16373,474000004.0
2006-01-17 23:30:00,1.16375,1.16438,1.16375,1.16427,386600001.0
2006-01-17 23:35:00,1.16412,1.1643,1.164,1.16408,380500002.0
2006-01-17 23:40:00,1.16407,1.16415,1.16393,1.16405,513300006.0
2006-01-17 23:45:00,1.16421,1.16421,1.16384,1.16394,368900002.0
2006-01-17 23:50:00,1.16403,1.16403,1.16321,1.16336,421400001.0
2006-01-17 23:55:00,1.1633,1.1636,1.16326,1.16358,309600002.0
2006-01-18 00:00:00,1.16365,1.16418,1.16358,1.16402,553599998.0
2006-01-18 00:05:00,1.1638,1.16386,1.16336,1.16376,645199999.0
2006-01-18 00:10:00,1.16387,1.16394,1.16343,1.1638,511400000.0
2006-01-18 00:15:00,1.1637,1.16391,1.16339,1.16351,554500001.0
2006-01-18 00:20:00,1.16353,1.16397,1.16334,1.16342,597399997.0
2006-01-18 00:25:00,1.16335,1.16349,1.1633,1.16335,321699999.0
2006-01-18 00:30:00,1.1633,1.1633,1.16296,1.16315,468699999.0
2006-01-18 00:35:00,1.16316,1.16325,1.16304,1.16312,321600000.0
2006-01-18 00:40:00,1.16317,1.16324,1.1629,1.16292,504200000.0
2006-01-18 00:45:00,1.1629,1.16295,1.16234,1.16243,321400000.0
2006-01-18 00:50:00,1.16255,1.16255,1.16231,1.16255,577899999.0
2006-01-18 00:55:00,1.1625,1.16255,1.1617,1.1617,439300008.0
2006-01-18 01:00:00,1.16165,1.16175,1.16135,1.1614,410000004.0
2006-01-18 01:05:00,1.16147,1.16165,1.1613,1.16165,274899998.0
2006-01-18 01:10:00,1.16162,1.162,1.16162,1.16188,115090001.0
2006-01-18 01:15:00,1.1619,1.1619,1.16175,1.1618,359100001.0
2006-01-18 01:20:00,1.16172,1.1618,1.16159,1.16162,290300002.0
2006-01-18 01:25:00,1.1617,1.16175,1.16162,1.1617,274400002.0
2006-01-18 01:30:00,1.16166,1.16188,1.16165,1.16165,226100002.0
2006-01-18 01:35:00,1.16175,1.1621,1.16164,1.1621,495399999.0
2006-01-18 01:40:00,1.162,1.162,1.16178,1.16183,212000004.0
2006-01-18 01:45:00,1.1618,1.1618,1.16161,1.16168,263699999.0
2006-01-18 01:50:00,1.16167,1.16175,1.16141,1.16148,198300000.0
2006-01-18 01:55:00,1.1614,1.16171,1.1614,1.1616,386600005.0
2006-01-18 02:00:00,1.16153,1.16172,1.16152,1.16157,353900000.0
2006-01-18 02:05:00,1.16165,1.16165,1.1615,1.16155,345699998.0
2006-01-18 02:10:00,1.16157,1.16184,1.16157,1.1618,639300000.0
2006-01-18 02:15:00,1.16187,1.16187,1.16153,1.16167,190600002.0
2006-01-18 02:20:00,1.16165,1.16188,1.16165,1.16167,341900002.0
2006-01-18 02:25:00,1.16165,1.16188,1.16119,1.16138,379300000.0
2006-01-18 02:30:00,1.16139,1.16139,1.16119,1.16124,458290003.0
2006-01-18 02:35:00,1.16132,1.16196,1.16128,1.16196,317899999.0
2006-01-18 02:40:00,1.16195,1.1623,1.16171,1.16227,327399999.0
2006-01-18 02:45:00,1.16215,1.16251,1.16215,1.16244,220200000.0
2006-01-18 02:50:00,1.16236,1.16273,1.16236,1.1627,302300004.0
2006-01-18 02:55:00,1.16271,1.16271,1.16253,1.16255,294100001.0
2006-01-18 03:00:00,1.16258,1.16272,1.16244,1.16253,380400003.0
2006-01-18 03:05:00,1.16251,1.16275,1.16247,1.1626,268000002.0
2006-01-18 03:10:00,1.16255,1.16257,1.16239,1.16245,265800003.0
2006-01-18 03:15:00,1.16248,1.16285,1.16248,1.16285,347300002.0
2006-01-18 03:20:00,1.16291,1.16291,1.16273,1.1628,318100000.0
2006-01-18 03:25:00,1.1628,1.16285,1.16255,1.16255,220200001.0
2006-01-18 03:30:00,1.1626,1.16268,1.16243,1.16248,339800006.0
2006-01-18 03:35:00,1.16245,1.16255,1.16211,1.16235,348100002.0
2006-01-18 03:40:00,1.16233,1.16256,1.16233,1.16243,409900005.0
2006-01-18 03:45:00,1.16246,1.16253,1.16237,1.16245,381099999.0
2006-01-18 03:50:00,1.16243,1.16254,1.16205,1.1623,315100003.0
2006-01-18 03:55:00,1.16226,1.16245,1.16213,1.16236,219900000.0
2006-01-18 04:00:00,1.16244,1.16275,1.16244,1.16246,259100002.0
2006-01-18 04:05:00,1.16244,1.16271,1.16244,1.16271,211900001.0
2006-01-18 04:10:00,1.1627,1.16275,1.1626,1.16265,447500000.0
2006-01-18 04:15:00,1.16267,1.1627,1.16221,1.16221,225900003.0
2006-01-18 04:20:00,1.16252,1.16265,1.16234,1.16245,391300001.0
2006-01-18 04:25:00,1.1625,1.16258,1.1624,1.16245,211500000.0
2006-01-18 04:30:00,1.16246,1.16263,1.16233,1.1624,478399996.0
2006-01-18 04:35:00,1.16242,1.16242,1.16215,1.1622,339000003.0
2006-01-18 04:40:00,1.16218,1.16225,1.1621,1.1622,258200002.0
2006-01-18 04:45:00,1.16215,1.16225,1.16213,1.16215,346900001.0
2006-01-18 04:50:00,1.16215,1.16238,1.16215,1.16232,326299999.0
2006-01-18 04:55:00,1.16225,1.16255,1.16223,1.16241,451300001.0
2006-01-18 05:00:00,1.16244,1.16255,1.16233,1.1625,309700003.0
2006-01-18 05:05:00,1.1625,1.16258,1.16233,1.16233,304000001.0
2006-01-18 05:10:00,1.16232,1.16232,1.16201,1.1622,308099998.0
2006-01-18 05:15:00,1.16216,1.1626,1.16216,1.16232,407699997.0
2006-01-18 05:20:00,1.16245,1.1625,1.16223,1.16225,249800001.0
2006-01-18 05:25:00,1.16222,1.16237,1.16205,1.16207,363700001.0
2006-01-18 05:30:00,1.16204,1.16251,1.16204,1.16243,195499999.0
2006-01-18 05:35:00,1.1625,1.16255,1.1624,1.16255,411099999.0
2006-01-18 05:40:00,1.16248,1.16258,1.16242,1.16248,276900000.0
2006-01-18 05:45:00,1.1624,1.16255,1.1622,1.16223,285099992.0
2006-01-18 05:50:00,1.16215,1.16245,1.16209,1.1624,501499999.0
2006-01-18 05:55:00,1.1624,1.16242,1.1622,1.16225,337100001.0
2006-01-18 06:00:00,1.16228,1.16235,1.1622,1.16225,358400002.0
2006-01-18 06:05:00,1.16235,1.16235,1.16223,1.16225,305700001.0
2006-01-18 06:10:00,1.16242,1.16255,1.16232,1.1625,216700004.0
2006-01-18 06:15:00,1.1625,1.16255,1.16234,1.16234,455300001.0
2006-01-18 06:20:00,1.16247,1.16293,1.16224,1.16286,412300006.0
2006-01-18 06:25:00,1.16285,1.16292,1.1626,1.16279,605699999.0
2006-01-18 06:30:00,1.16277,1.16293,1.16218,1.16291,394099999.0
2006-01-18 06:35:00,1.16285,1.16338,1.16285,1.16325,340700000.0
2006-01-18 06:40:00,1.16337,1.16343,1.16326,1.16332,347700002.0
2006-01-18 06:45:00,1.1634,1.16345,1.16315,1.16329,284700001.0
2006-01-18 06:50:00,1.1633,1.16332,1.16233,1.16233,257999999.0
2006-01-18 06:55:00,1.16235,1.16245,1.16192,1.16234,599200000.0
2006-01-18 07:00:00,1.16235,1.1625,1.16233,1.1625,452400004.0
2006-01-18 07:05:00,1.16239,1.16265,1.16231,1.16255,313299999.0
2006-01-18 07:10:00,1.1626,1.16263,1.16229,1.16257,424299999.0
2006-01-18 07:15:00,1.16257,1.16283,1.1625,1.1627,362999998.0
2006-01-18 07:20:00,1.16269,1.16312,1.16269,1.16312,201600001.0
2006-01-18 07:25:00,1.16338,1.16342,1.16305,1.1633,418100001.0
2006-01-18 07:30:00,1.16321,1.16333,1.16315,1.1632,556400003.0
2006-01-18 07:35:00,1.16318,1.16331,1.16282,1.16298,367800002.0
2006-01-18 07:40:00,1.16295,1.163,1.16246,1.16267,350600002.0
2006-01-18 07:45:00,1.16265,1.16305,1.16255,1.1626,489599995.0
2006-01-18 07:50:00,1.16265,1.16265,1.16246,1.16255,348800001.0
2006-01-18 07:55:00,1.1626,1.16274,1.16235,1.1624,306300004.0
2006-01-18 08:00:00,1.16235,1.16245,1.16215,1.16225,359000003.0
2006-01-18 08:05:00,1.16221,1.16235,1.16218,1.16235,459799999.0
2006-01-18 08:10:00,1.1623,1.16237,1.1622,1.1623,314200004.0
2006-01-18 08:15:00,1.1623,1.16233,1.16195,1.16205,307300003.0
2006-01-18 08:20:00,1.16195,1.16195,1.16123,1.16124,327000000.0
2006-01-18 08:25:00,1.16122,1.16132,1.16107,1.16113,336299998.0
2006-01-18 08:30:00,1.16113,1.16132,1.16095,1.16129,433499998.0
2006-01-18 08:35:00,1.1614,1.16154,1.16122,1.16154,280200002.0
2006-01-18 08:40:00,1.16154,1.16201,1.16154,1.16195,384299999.0
2006-01-18 08:45:00,1.16193,1.1625,1.16193,1.16249,277299998.0
2006-01-18 08:50:00,1.16235,1.16302,1.16235,1.16302,460200007.0
2006-01-18 08:55:00,1.163,1.16308,1.16282,1.16293,460199997.0
2006-01-18 09:00:00,1.16288,1.16302,1.16278,1.163,399900005.0
2006-01-18 09:05:00,1.16304,1.16393,1.16304,1.16383,405099999.0
2006-01-18 09:10:00,1.16379,1.16434,1.16379,1.16396,193399998.0
2006-01-18 09:15:00,1.16385,1.16385,1.16336,1.16341,455100005.0
2006-01-18 09:20:00,1.16346,1.16355,1.16333,1.16345,279299996.0
2006-01-18 09:25:00,1.16347,1.16355,1.16339,1.16355,223200002.0
2006-01-18 09:30:00,1.1634,1.1634,1.16306,1.16307,261399998.0
2006-01-18 09:35:00,1.1629,1.16335,1.1629,1.16322,520000003.0
2006-01-18 09:40:00,1.1632,1.16344,1.16287,1.16297,312299998.0
2006-01-18 09:45:00,1.1629,1.16301,1.16263,1.16286,386400001.0
2006-01-18 09:50:00,1.16278,1.16338,1.16263,1.16325,458599999.0
2006-01-18 09:55:00,1.16327,1.16327,1.16286,1.16302,420700003.0
2006-01-18 10:00:00,1.16295,1.16307,1.16196,1.1621,572299998.0
2006-01-18 10:05:00,1.16223,1.16341,1.16217,1.16341,387000002.0
2006-01-18 10:10:00,1.16342,1.1639,1.16317,1.16351,504399997.0
2006-01-18 10:15:00,1.16359,1.1637,1.16306,1.16331,570999997.0
2006-01-18 10:20:00,1.16327,1.16327,1.16282,1.16319,636699997.0
2006-01-18 10:25:00,1.16312,1.16343,1.163,1.16343,549000005.0
2006-01-18 10:30:00,1.16347,1.16417,1.16335,1.16356,399100005.0
2006-01-18 10:35:00,1.16352,1.1643,1.16348,1.16416,710399996.0
2006-01-18 10:40:00,1.16406,1.16406,1.16379,1.1639,369300002.0
2006-01-18 10:45:00,1.1639,1.1639,1.16292,1.16303,455700002.0
2006-01-18 10:50:00,1.16295,1.16311,1.16282,1.16307,356099997.0
2006-01-18 10:55:00,1.163,1.163,1.16199,1.1625,511000003.0
2006-01-18 11:00:00,1.16251,1.16297,1.1625,1.16264,548100002.0
2006-01-18 11:05:00,1.16265,1.16279,1.16212,1.16216,455000004.0
2006-01-18 11:10:00,1.16214,1.16238,1.16196,1.16222,626700002.0
2006-01-18 11:15:00,1.16222,1.16251,1.16222,1.16235,556000006.0
2006-01-18 11:20:00,1.16238,1.1624,1.16185,1.1619,375000000.0
2006-01-18 11:25:00,1.16201,1.16279,1.16201,1.16248,587099999.0
2006-01-18 11:30:00,1.16246,1.16246,1.16225,1.1623,577099999.0
2006-01-18 11:35:00,1.1623,1.16245,1.16223,1.16238,470100005.0
2006-01-18 11:40:00,1.16227,1.16228,1.16166,1.16166,429500001.0
2006-01-18 11:45:00,1.1617,1.162,1.16166,1.16166,517800000.0
2006-01-18 11:50:00,1.16167,1.16186,1.16152,1.16186,676099999.0
2006-01-18 11:55:00,1.16195,1.16206,1.16141,1.16166,646599998.0
2006-01-18 12:00:00,1.16179,1.16225,1.16175,1.16218,336900001.0
2006-01-18 12:05:00,1.16218,1.16218,1.16178,1.16192,459800003.0
2006-01-18 12:10:00,1.16186,1.16186,1.16142,1.16143,573799998.0
2006-01-18 12:15:00,1.16145,1.16155,1.16128,1.16137,421300003.0
2006-01-18 12:20:00,1.1614,1.16153,1.16135,1.16137,456600006.0
2006-01-18 12:25:00,1.16137,1.16155,1.16121,1.16155,373100003.0
2006-01-18 12:30:00,1.16155,1.16176,1.16144,1.16162,330499998.0
2006-01-18 12:35:00,1.16175,1.16185,1.16155,1.1616,230000001.0
2006-01-18 12:40:00,1.16165,1.16191,1.16152,1.16171,417600004.0
2006-01-18 12:45:00,1.1617,1.16229,1.1616,1.16215,384000000.0
2006-01-18 12:50:00,1.16213,1.16237,1.16187,1.16226,366700004.0
2006-01-18 12:55:00,1.16225,1.16251,1.162,1.16207,426199999.0
2006-01-18 13:00:00,1.1619,1.16203,1.16176,1.16185,498400004.0
2006-01-18 13:05:00,1.16181,1.16195,1.16179,1.16193,350099999.0
2006-01-18 13:10:00,1.1619,1.16209,1.16171,1.16186,327299999.0
2006-01-18 13:15:00,1.1618,1.16197,1.16177,1.1618,268700002.0
2006-01-18 13:20:00,1.16178,1.16185,1.16172,1.16185,378800003.0
2006-01-18 13:25:00,1.16174,1.16174,1.16157,1.16157,301300002.0
2006-01-18 13:30:00,1.1616,1.16175,1.16155,1.16163,388799999.0
2006-01-18 13:35:00,1.1616,1.16188,1.16154,1.16177,354400002.0
2006-01-18 13:40:00,1.16175,1.16187,1.1616,1.16172,518200008.0
2006-01-18 13:45:00,1.16177,1.16193,1.16167,1.1619,469500002.0
2006-01-18 13:50:00,1.162,1.16202,1.16169,1.16176,408500000.0
2006-01-18 13:55:00,1.16175,1.1626,1.16169,1.1626,569300006.0
2006-01-18 14:00:00,1.16263,1.1636,1.16263,1.16343,472400002.0
2006-01-18 14:05:00,1.16345,1.16468,1.16345,1.16468,305100002.0
2006-01-18 14:10:00,1.16483,1.16588,1.16449,1.16588,656799998.0
2006-01-18 14:15:00,1.166,1.16646,1.166,1.16632,357400003.0
2006-01-18 14:20:00,1.16638,1.16654,1.16598,1.16608,395800005.0
2006-01-18 14:25:00,1.16594,1.16654,1.16568,1.16632,464699999.0
2006-01-18 14:30:00,1.1661,1.16614,1.16576,1.16601,431400002.0
2006-01-18 14:35:00,1.16596,1.1663,1.16591,1.16606,247999999.0
2006-01-18 14:40:00,1.16612,1.16613,1.16591,1.16593,443200004.0
2006-01-18 14:45:00,1.16581,1.1659,1.16546,1.16554,349600001.0
2006-01-18 14:50:00,1.16562,1.16584,1.16535,1.16575,385399997.0
2006-01-18 14:55:00,1.16582,1.16584,1.16525,1.16581,709000006.0
2006-01-18 15:00:00,1.16577,1.16577,1.16537,1.16543,441100000.0
2006-01-18 15:05:00,1.16537,1.16553,1.16489,1.16497,384200003.0
2006-01-18 15:10:00,1.16478,1.16492,1.16437,1.16464,445200001.0
2006-01-18 15:15:00,1.16474,1.16474,1.16309,1.16316,457499999.0
2006-01-18 15:20:00,1.16313,1.16406,1.16309,1.16378,483700001.0
2006-01-18 15:25:00,1.16372,1.1639,1.16361,1.16386,449500003.0
2006-01-18 15:30:00,1.16353,1.16573,1.1631,1.16524,421900005.0
2006-01-18 15:35:00,1.1651,1.1651,1.16469,1.16494,490199995.0
2006-01-18 15:40:00,1.16486,1.16486,1.16394,1.16456,311699999.0
2006-01-18 15:45:00,1.16447,1.16459,1.16411,1.16436,514400007.0
2006-01-18 15:50:00,1.16452,1.16558,1.16432,1.16556,549600004.0
2006-01-18 15:55:00,1.1655,1.16561,1.16535,1.1654,463400003.0
2006-01-18 16:00:00,1.16548,1.16697,1.16542,1.16692,520700004.0
2006-01-18 16:05:00,1.16696,1.16841,1.16695,1.1679,500499997.0
2006-01-18 16:10:00,1.16776,1.16776,1.16696,1.1672,517700007.0
2006-01-18 16:15:00,1.16732,1.16758,1.16722,1.1675,525100003.0
2006-01-18 16:20:00,1.16757,1.16917,1.16757,1.16907,656400002.0
2006-01-18 16:25:00,1.16915,1.16979,1.16915,1.16976,587600002.0
2006-01-18 16:30:00,1.16973,1.17028,1.16917,1.16917,470400002.0
2006-01-18 16:35:00,1.1692,1.1692,1.16869,1.16892,509500001.0
2006-01-18 16:40:00,1.16892,1.16977,1.16877,1.16904,504800004.0
2006-01-18 16:45:00,1.16929,1.17029,1.16929,1.17028,467599997.0
2006-01-18 16:50:00,1.17019,1.17054,1.16968,1.17011,550500003.0
2006-01-18 16:55:00,1.17,1.17136,1.16982,1.17136,423399998.0
2006-01-18 17:00:00,1.17145,1.17174,1.17084,1.17116,670799997.0
2006-01-18 17:05:00,1.17132,1.17138,1.17101,1.17125,589200003.0
2006-01-18 17:10:00,1.17117,1.17163,1.17105,1.17163,485100004.0
2006-01-18 17:15:00,1.17153,1.17163,1.171,1.1715,631500007.0
2006-01-18 17:20:00,1.17141,1.17144,1.17069,1.17092,526700004.0
2006-01-18 17:25:00,1.17085,1.17149,1.17072,1.17138,357700000.0
2006-01-18 17:30:00,1.17145,1.1715,1.17086,1.1714,474100004.0
2006-01-18 17:35:00,1.17147,1.17175,1.17113,1.17171,514000010.0
2006-01-18 17:40:00,1.17185,1.17197,1.17125,1.17167,334499997.0
2006-01-18 17:45:00,1.17156,1.17156,1.1713,1.17145,328899998.0
2006-01-18 17:50:00,1.1714,1.17146,1.17104,1.17139,674000004.0
2006-01-18 17:55:00,1.17139,1.17207,1.17137,1.17197,376900000.0
2006-01-18 18:00:00,1.17203,1.17243,1.17179,1.1721,3184390006.0
2006-01-18 18:05:00,1.17208,1.17334,1.17191,1.17317,4089800020.0
2006-01-18 18:10:00,1.17333,1.17342,1.17182,1.17207,2808799985.0
2006-01-18 18:15:00,1.17206,1.17265,1.17193,1.17237,2978899994.0
2006-01-18 18:20:00,1.17233,1.17233,1.17185,1.17196,2078600011.0
2006-01-18 18:25:00,1.17195,1.172,1.17152,1.1719,2485690011.0
2006-01-18 18:30:00,1.1719,1.17209,1.17154,1.17209,2908500014.0
2006-01-18 18:35:00,1.17211,1.17211,1.17173,1.172,1685799995.0
2006-01-18 18:40:00,1.17202,1.17292,1.17202,1.17292,2111000010.0
2006-01-18 18:45:00,1.17304,1.17315,1.17218,1.17273,1271000003.0
2006-01-18 18:50:00,1.17267,1.17274,1.17229,1.17261,1161500002.0
2006-01-18 18:55:00,1.17263,1.17272,1.17212,1.17237,1631999994.0
2006-01-18 19:00:00,1.17245,1.17256,1.17225,1.17225,1476600003.0
2006-01-18 19:05:00,1.17226,1.1723,1.17145,1.17157,2263300001.0
2006-01-18 19:10:00,1.17162,1.17162,1.17074,1.17101,1084000009.0
2006-01-18 19:15:00,1.17101,1.17157,1.17089,1.17138,1523000011.0
2006-01-18 19:20:00,1.17142,1.17174,1.17142,1.17174,652400005.0
2006-01-18 19:25:00,1.17187,1.17195,1.17143,1.1715,811300004.0
2006-01-18 19:30:00,1.17151,1.17151,1.17086,1.17117,537100001.0
2006-01-18 19:35:00,1.1712,1.17231,1.17117,1.17219,1335600001.0
2006-01-18 19:40:00,1.17229,1.17252,1.17218,1.17237,850500003.0
2006-01-18 19:45:00,1.17242,1.17245,1.1716,1.172,523600000.0
2006-01-18 19:50:00,1.17195,1.17212,1.17181,1.17208,298799998.0
2006-01-18 19:55:00,1.1721,1.17252,1.17153,1.17244,920300007.0
2006-01-18 20:00:00,1.17252,1.17264,1.1724,1.17245,946800003.0
2006-01-18 20:05:00,1.17252,1.17271,1.17252,1.17263,1016399998.0
2006-01-18 20:10:00,1.17263,1.17363,1.17261,1.17357,1197400004.0
2006-01-18 20:15:00,1.17359,1.17359,1.1728,1.17293,1902200006.0
2006-01-18 20:20:00,1.17289,1.17293,1.17252,1.17256,1891900006.0
2006-01-18 20:25:00,1.17257,1.17258,1.17224,1.17233,1909700001.0
2006-01-18 20:30:00,1.17229,1.17236,1.17203,1.17236,1103600005.0
2006-01-18 20:35:00,1.17242,1.17253,1.17216,1.17253,1619699994.0
2006-01-18 20:40:00,1.17255,1.17283,1.17242,1.17282,1356900002.0
2006-01-18 20:45:00,1.17278,1.17282,1.17207,1.17226,990400000.0
2006-01-18 20:50:00,1.17217,1.17225,1.17147,1.17155,984200002.0
2006-01-18 20:55:00,1.17157,1.17159,1.17145,1.17155,1466389996.0
2006-01-18 21:00:00,1.17161,1.17172,1.17144,1.17165,2844100016.0
2006-01-18 21:05:00,1.17165,1.17194,1.1715,1.1717,1541800010.0
2006-01-18 21:10:00,1.17165,1.17165,1.17111,1.17135,1860300012.0
2006-01-18 21:15:00,1.17135,1.1718,1.17132,1.17163,557000002.0
2006-01-18 21:20:00,1.17165,1.17185,1.17165,1.17185,330999999.0
2006-01-18 21:25:00,1.1718,1.17182,1.1715,1.17157,675599996.0
2006-01-18 21:30:00,1.1716,1.1716,1.171,1.171,475000004.0
2006-01-18 21:35:00,1.17085,1.17085,1.17015,1.17015,721689998.0
2006-01-18 21:40:00,1.1701,1.17015,1.16956,1.1697,869300002.0
2006-01-18 21:45:00,1.16965,1.16995,1.16947,1.16957,838099993.0
2006-01-18 21:50:00,1.1695,1.16997,1.16944,1.16991,679600002.0
2006-01-18 21:55:00,1.17,1.17059,1.16997,1.1705,363099997.0
2006-01-18 22:00:00,1.17049,1.17132,1.17034,1.17121,893399996.0
2006-01-18 22:05:00,1.17124,1.17143,1.17087,1.17088,581100000.0
2006-01-18 22:10:00,1.17081,1.17123,1.17062,1.17121,569500000.0
2006-01-18 22:15:00,1.17125,1.17133,1.171,1.17128,486499999.0
2006-01-18 22:20:00,1.17135,1.17148,1.17119,1.17134,695999995.0
2006-01-18 22:25:00,1.1714,1.17144,1.17086,1.17086,877699996.0
2006-01-18 22:30:00,1.17083,1.17083,1.17041,1.17052,593399992.0
2006-01-18 22:35:00,1.17053,1.17053,1.1703,1.17035,709599999.0
2006-01-18 22:40:00,1.17041,1.17045,1.1702,1.17035,509499995.0
2006-01-18 22:45:00,1.17039,1.17053,1.17027,1.17027,300600001.0
2006-01-18 22:50:00,1.1703,1.17039,1.16967,1.16973,525400002.0
2006-01-18 22:55:00,1.16988,1.17033,1.16988,1.17003,742400006.0
2006-01-18 23:00:00,1.16997,1.17045,1.16997,1.1704,250300003.0
2006-01-18 23:05:00,1.17044,1.17068,1.17043,1.17063,631299999.0
2006-01-18 23:10:00,1.17058,1.17061,1.17038,1.1705,334200002.0
2006-01-18 23:15:00,1.17056,1.17088,1.17048,1.17088,429800001.0
2006-01-18 23:20:00,1.17094,1.17112,1.17091,1.17094,342200005.0
2006-01-18 23:25:00,1.17094,1.17099,1.17073,1.17089,509500005.0
2006-01-18 23:30:00,1.1709,1.17098,1.17063,1.17075,569100003.0
2006-01-18 23:35:00,1.17061,1.17101,1.17061,1.1709,354399999.0
2006-01-18 23:40:00,1.17085,1.17085,1.17002,1.17008,309899998.0
2006-01-18 23:45:00,1.17021,1.17021,1.17012,1.17015,197899997.0
2006-01-18 23:50:00,1.17023,1.17036,1.16995,1.17033,445999996.0
2006-01-18 23:55:00,1.17025,1.17038,1.17018,1.17038,309100000.0
2006-01-19 00:00:00,1.17045,1.17074,1.17026,1.17037,371500001.0
2006-01-19 00:05:00,1.17042,1.17112,1.17022,1.1707,608200002.0
2006-01-19 00:10:00,1.1708,1.17116,1.17044,1.1706,616400000.0
2006-01-19 00:15:00,1.17068,1.1713,1.17055,1.17105,624600005.0
2006-01-19 00:20:00,1.17087,1.17092,1.17001,1.17036,374200000.0
2006-01-19 00:25:00,1.17029,1.17095,1.17029,1.17085,362000001.0
2006-01-19 00:30:00,1.17083,1.17097,1.17068,1.17097,352899998.0
2006-01-19 00:35:00,1.17092,1.17115,1.17083,1.17112,325800001.0
2006-01-19 00:40:00,1.17117,1.17125,1.1709,1.17093,208100000.0
2006-01-19 00:45:00,1.17093,1.17121,1.1709,1.17097,339600002.0
2006-01-19 00:50:00,1.17105,1.17115,1.17092,1.17112,372700002.0
2006-01-19 00:55:00,1.1711,1.17128,1.17102,1.17123,425000000.0
2006-01-19 01:00:00,1.17119,1.17153,1.17106,1.1714,348199999.0
2006-01-19 01:05:00,1.17145,1.17145,1.17071,1.17094,406800000.0
2006-01-19 01:10:00,1.17102,1.17119,1.171,1.17119,124290000.0
2006-01-19 01:15:00,1.17123,1.17126,1.171,1.17126,242800001.0
2006-01-19 01:20:00,1.17122,1.17137,1.17122,1.17128,311000001.0
2006-01-19 01:25:00,1.17134,1.17135,1.17116,1.1713,364000001.0
2006-01-19 01:30:00,1.17119,1.1714,1.17115,1.17135,174399998.0
2006-01-19 01:35:00,1.17141,1.17149,1.1713,1.17147,236800005.0
2006-01-19 01:40:00,1.1713,1.17178,1.1713,1.17178,138700001.0
2006-01-19 01:45:00,1.17205,1.17288,1.17205,1.17288,414600003.0
2006-01-19 01:50:00,1.1729,1.17292,1.17235,1.17244,218899998.0
2006-01-19 01:55:00,1.17252,1.17258,1.17243,1.17256,387499998.0
2006-01-19 02:00:00,1.17258,1.1727,1.17239,1.17247,429999998.0
2006-01-19 02:05:00,1.17245,1.17252,1.17229,1.17229,381900001.0
2006-01-19 02:10:00,1.17216,1.17216,1.17091,1.17124,344600000.0
2006-01-19 02:15:00,1.17143,1.17157,1.17119,1.17157,432500003.0
2006-01-19 02:20:00,1.17155,1.1718,1.17144,1.17156,565200001.0
2006-01-19 02:25:00,1.17149,1.17215,1.17149,1.17203,239899997.0
2006-01-19 02:30:00,1.17202,1.17245,1.172,1.1724,343000000.0
2006-01-19 02:35:00,1.17241,1.17245,1.17223,1.17235,296999996.0
2006-01-19 02:40:00,1.17223,1.17259,1.17223,1.17259,315900000.0
2006-01-19 02:45:00,1.17265,1.17265,1.17225,1.1723,426300006.0
2006-01-19 02:50:00,1.1722,1.1722,1.1709,1.17108,347600000.0
2006-01-19 02:55:00,1.17085,1.17085,1.16971,1.16995,506300008.0
2006-01-19 03:00:00,1.16992,1.17002,1.16974,1.16983,394900000.0
2006-01-19 03:05:00,1.16982,1.16985,1.16831,1.1689,505700001.0
2006-01-19 03:10:00,1.16882,1.16885,1.16858,1.16875,424399999.0
2006-01-19 03:15:00,1.16873,1.16925,1.1687,1.1691,275600002.0
2006-01-19 03:20:00,1.1691,1.16923,1.16902,1.16904,277190000.0
2006-01-19 03:25:00,1.16904,1.16926,1.1689,1.16893,346299998.0
2006-01-19 03:30:00,1.169,1.16918,1.1688,1.16918,228900000.0
2006-01-19 03:35:00,1.16915,1.1692,1.16892,1.16898,190799999.0
2006-01-19 03:40:00,1.1689,1.16895,1.16856,1.16856,341199998.0
2006-01-19 03:45:00,1.16858,1.16901,1.16858,1.16885,493699995.0
2006-01-19 03:50:00,1.16885,1.16905,1.16885,1.16898,322999999.0
2006-01-19 03:55:00,1.169,1.16909,1.1689,1.16906,188600003.0
2006-01-19 04:00:00,1.16908,1.16917,1.16902,1.16905,199099998.0
2006-01-19 04:05:00,1.1691,1.16915,1.16895,1.16913,255500001.0
2006-01-19 04:10:00,1.1691,1.16915,1.16878,1.16878,451300000.0
2006-01-19 04:15:00,1.16877,1.16885,1.1686,1.1686,253899999.0
2006-01-19 04:20:00,1.16885,1.16897,1.1687,1.16885,252199997.0
2006-01-19 04:25:00,1.1689,1.16898,1.1688,1.16885,101100002.0
2006-01-19 04:30:00,1.16885,1.16895,1.1688,1.1689,415000000.0
2006-01-19 04:35:00,1.16892,1.16895,1.16887,1.1689,358999999.0
2006-01-19 04:40:00,1.16888,1.16895,1.1688,1.1689,334900002.0
2006-01-19 04:45:00,1.16885,1.16906,1.16883,1.16885,285300001.0
2006-01-19 04:50:00,1.16885,1.16895,1.16875,1.1688,356000007.0
2006-01-19 04:55:00,1.16874,1.16883,1.16867,1.16877,489699998.0
2006-01-19 05:00:00,1.16879,1.16895,1.16866,1.1689,372299999.0
2006-01-19 05:05:00,1.16887,1.16896,1.16878,1.16882,352100002.0
2006-01-19 05:10:00,1.16885,1.1692,1.16885,1.1692,353399999.0
2006-01-19 05:15:00,1.16913,1.16955,1.16913,1.16923,410800001.0
2006-01-19 05:20:00,1.16938,1.16938,1.16915,1.16925,238800002.0
2006-01-19 05:25:00,1.16928,1.16959,1.16919,1.16955,285699997.0
2006-01-19 05:30:00,1.16955,1.1704,1.16955,1.17033,458900003.0
2006-01-19 05:35:00,1.1704,1.1704,1.17004,1.17025,312900001.0
2006-01-19 05:40:00,1.17018,1.17028,1.16998,1.17002,282200000.0
2006-01-19 05:45:00,1.1699,1.17039,1.1699,1.17021,447800003.0
2006-01-19 05:50:00,1.17017,1.17035,1.17012,1.1702,657100000.0
2006-01-19 05:55:00,1.1702,1.17025,1.17003,1.17003,351100000.0
2006-01-19 06:00:00,1.16998,1.17013,1.16987,1.16987,441000002.0
2006-01-19 06:05:00,1.16999,1.17015,1.16992,1.17005,313400001.0
2006-01-19 06:10:00,1.17017,1.17017,1.17,1.1701,436000009.0
2006-01-19 06:15:00,1.1701,1.17031,1.17002,1.1702,510099997.0
2006-01-19 06:20:00,1.17018,1.17028,1.16971,1.17,306500004.0
2006-01-19 06:25:00,1.16995,1.17007,1.1698,1.16993,236500001.0
2006-01-19 06:30:00,1.16992,1.16995,1.1698,1.1699,222190001.0
2006-01-19 06:35:00,1.16985,1.16998,1.16982,1.1699,465699999.0
2006-01-19 06:40:00,1.16995,1.16995,1.16982,1.16985,481899992.0
2006-01-19 06:45:00,1.1699,1.16995,1.16975,1.16975,251599997.0
2006-01-19 06:50:00,1.1698,1.1701,1.1695,1.1701,392299998.0
2006-01-19 06:55:00,1.17015,1.17015,1.1698,1.16996,399900004.0
2006-01-19 07:00:00,1.16995,1.16995,1.1698,1.1699,390600002.0
2006-01-19 07:05:00,1.16982,1.16995,1.16982,1.16985,264300001.0
2006-01-19 07:10:00,1.1699,1.16995,1.16982,1.16987,216899999.0
2006-01-19 07:15:00,1.16987,1.16995,1.1698,1.1699,301300004.0
2006-01-19 07:20:00,1.16985,1.1699,1.16939,1.16943,364400001.0
2006-01-19 07:25:00,1.16943,1.16978,1.16937,1.16976,426200001.0
2006-01-19 07:30:00,1.16978,1.16995,1.16976,1.1699,444900002.0
2006-01-19 07:35:00,1.16983,1.16994,1.16942,1.16942,284500002.0
2006-01-19 07:40:00,1.16935,1.1703,1.16935,1.1703,357900002.0
2006-01-19 07:45:00,1.17018,1.17094,1.17018,1.17085,363699997.0
2006-01-19 07:50:00,1.17095,1.17143,1.17095,1.17127,501699996.0
2006-01-19 07:55:00,1.1713,1.17137,1.17082,1.1709,309100001.0
2006-01-19 08:00:00,1.17083,1.17112,1.17077,1.17112,414900002.0
2006-01-19 08:05:00,1.17111,1.17125,1.1709,1.1709,376500000.0
2006-01-19 08:10:00,1.171,1.17102,1.17052,1.17065,416800002.0
2006-01-19 08:15:00,1.17067,1.17067,1.17044,1.17065,289600001.0
2006-01-19 08:20:00,1.1706,1.17063,1.17036,1.17042,638699998.0
2006-01-19 08:25:00,1.17042,1.17048,1.1703,1.1703,206499999.0
2006-01-19 08:30:00,1.17033,1.17073,1.1703,1.17038,526500000.0
2006-01-19 08:35:00,1.17037,1.17047,1.17005,1.17005,366800002.0
2006-01-19 08:40:00,1.17006,1.1702,1.16972,1.16972,415500001.0
2006-01-19 08:45:00,1.1697,1.16991,1.16907,1.16938,318889998.0
2006-01-19 08:50:00,1.16924,1.1694,1.16913,1.16935,321200000.0
2006-01-19 08:55:00,1.16928,1.16929,1.16882,1.16896,423299997.0
2006-01-19 09:00:00,1.16905,1.16925,1.16905,1.16913,305000003.0
2006-01-19 09:05:00,1.1691,1.16929,1.16892,1.16929,393000000.0
2006-01-19 09:10:00,1.16926,1.16939,1.16903,1.16925,534000006.0
2006-01-19 09:15:00,1.1692,1.16937,1.16908,1.1693,324999999.0
2006-01-19 09:20:00,1.16936,1.16987,1.1692,1.16975,474500001.0
2006-01-19 09:25:00,1.16981,1.17013,1.16935,1.16957,478500003.0
2006-01-19 09:30:00,1.16965,1.17034,1.16954,1.17018,342700002.0
2006-01-19 09:35:00,1.17019,1.17061,1.17014,1.17033,289200002.0
2006-01-19 09:40:00,1.1703,1.17108,1.17022,1.17103,308700004.0
2006-01-19 09:45:00,1.17114,1.17143,1.17051,1.17051,280899998.0
2006-01-19 09:50:00,1.17031,1.17117,1.17031,1.17105,281300001.0
2006-01-19 09:55:00,1.17108,1.17228,1.17087,1.1722,496700001.0
2006-01-19 10:00:00,1.17211,1.17304,1.17209,1.17297,463800005.0
2006-01-19 10:05:00,1.17301,1.17308,1.1722,1.1726,322400003.0
2006-01-19 10:10:00,1.1727,1.17311,1.1727,1.17297,384800001.0
2006-01-19 10:15:00,1.17301,1.17305,1.17267,1.17302,560600005.0
2006-01-19 10:20:00,1.17305,1.17411,1.17305,1.1738,500499997.0
2006-01-19 10:25:00,1.17378,1.17429,1.17359,1.17409,536900005.0
2006-01-19 10:30:00,1.17408,1.1769,1.17408,1.17678,435800002.0
2006-01-19 10:35:00,1.17676,1.17693,1.17636,1.17653,602599998.0
2006-01-19 10:40:00,1.17636,1.17644,1.17593,1.17624,418899999.0
2006-01-19 10:45:00,1.17632,1.17677,1.17631,1.17675,368700002.0
2006-01-19 10:50:00,1.17676,1.17792,1.17669,1.17783,561000001.0
2006-01-19 10:55:00,1.17766,1.17766,1.17609,1.17611,358699998.0
2006-01-19 11:00:00,1.17598,1.17639,1.17539,1.17632,473300005.0
2006-01-19 11:05:00,1.17627,1.17627,1.17591,1.17598,415900003.0
2006-01-19 11:10:00,1.17598,1.17598,1.17555,1.17569,441099994.0
2006-01-19 11:15:00,1.17579,1.1765,1.17579,1.17615,510699998.0
2006-01-19 11:20:00,1.17618,1.17637,1.17602,1.17616,422699999.0
2006-01-19 11:25:00,1.17624,1.17632,1.1758,1.17589,570400002.0
2006-01-19 11:30:00,1.17598,1.17615,1.17578,1.17607,739400008.0
2006-01-19 11:35:00,1.17615,1.17654,1.17594,1.17642,452800004.0
2006-01-19 11:40:00,1.17645,1.1772,1.17628,1.17653,555100007.0
2006-01-19 11:45:00,1.17663,1.17678,1.17652,1.17655,399500000.0
2006-01-19 11:50:00,1.17664,1.17795,1.17652,1.17795,568200006.0
2006-01-19 11:55:00,1.17805,1.17901,1.17789,1.17849,584099997.0
2006-01-19 12:00:00,1.17857,1.17857,1.17748,1.17843,493700001.0
2006-01-19 12:05:00,1.17833,1.1795,1.17822,1.17862,601099998.0
2006-01-19 12:10:00,1.17845,1.17847,1.17817,1.17834,541500007.0
2006-01-19 12:15:00,1.17822,1.17852,1.17771,1.17803,399600000.0
2006-01-19 12:20:00,1.17793,1.17828,1.17777,1.17783,556400002.0
2006-01-19 12:25:00,1.17785,1.17813,1.17735,1.17754,532500000.0
2006-01-19 12:30:00,1.17749,1.17785,1.17737,1.17775,487200001.0
2006-01-19 12:35:00,1.17769,1.17775,1.17732,1.17764,581900005.0
2006-01-19 12:40:00,1.17778,1.17807,1.17773,1.17798,545799997.0
2006-01-19 12:45:00,1.178,1.17827,1.1779,1.17808,324999999.0
2006-01-19 12:50:00,1.17806,1.17833,1.17788,1.17805,359199999.0
2006-01-19 12:55:00,1.17805,1.1781,1.17741,1.1775,475300001.0
2006-01-19 13:00:00,1.17751,1.17766,1.17716,1.17723,531700004.0
2006-01-19 13:05:00,1.17734,1.17739,1.17704,1.1772,603900004.0
2006-01-19 13:10:00,1.17712,1.17721,1.17694,1.17718,241699999.0
2006-01-19 13:15:00,1.17723,1.17747,1.17695,1.17707,413700005.0
2006-01-19 13:20:00,1.17706,1.17717,1.17697,1.1771,414700007.0
2006-01-19 13:25:00,1.177,1.1777,1.17695,1.17762,440200005.0
2006-01-19 13:30:00,1.17768,1.17775,1.17738,1.1777,339200001.0
2006-01-19 13:35:00,1.1777,1.17916,1.17762,1.17899,363200000.0
2006-01-19 13:40:00,1.179,1.17922,1.17887,1.17898,599099997.0
2006-01-19 13:45:00,1.17901,1.17926,1.17854,1.17878,645800006.0
2006-01-19 13:50:00,1.17883,1.17889,1.17841,1.17848,448600003.0
2006-01-19 13:55:00,1.17839,1.17865,1.17827,1.17838,441899992.0
2006-01-19 14:00:00,1.17842,1.17846,1.17795,1.17813,470800003.0
2006-01-19 14:05:00,1.1782,1.17849,1.17817,1.17826,347100001.0
2006-01-19 14:10:00,1.17827,1.17862,1.17811,1.17857,593600001.0
2006-01-19 14:15:00,1.17859,1.17904,1.17859,1.17877,478099997.0
2006-01-19 14:20:00,1.17872,1.17908,1.17868,1.17868,482099999.0
2006-01-19 14:25:00,1.1786,1.17869,1.17818,1.17818,560999992.0
2006-01-19 14:30:00,1.17823,1.17845,1.17812,1.17818,292200001.0
2006-01-19 14:35:00,1.1782,1.17859,1.17803,1.17857,468499997.0
2006-01-19 14:40:00,1.17855,1.1787,1.17835,1.1784,360099999.0
2006-01-19 14:45:00,1.17838,1.17838,1.17739,1.17739,320500000.0
2006-01-19 14:50:00,1.17727,1.17756,1.17701,1.17709,443299998.0
2006-01-19 14:55:00,1.1771,1.17719,1.1769,1.17702,496599995.0
2006-01-19 15:00:00,1.17695,1.17707,1.17667,1.1769,375500001.0
2006-01-19 15:05:00,1.17686,1.17703,1.17673,1.1769,282900005.0
2006-01-19 15:10:00,1.17697,1.17815,1.17697,1.17805,460900002.0
2006-01-19 15:15:00,1.17813,1.17862,1.17785,1.17852,275400000.0
2006-01-19 15:20:00,1.17865,1.17885,1.17754,1.17757,479800005.0
2006-01-19 15:25:00,1.17767,1.1779,1.1775,1.17773,336800002.0
2006-01-19 15:30:00,1.17752,1.17783,1.17691,1.17739,439600003.0
2006-01-19 15:35:00,1.17735,1.17735,1.17639,1.17639,519300002.0
2006-01-19 15:40:00,1.17634,1.17649,1.17605,1.17612,504900001.0
2006-01-19 15:45:00,1.17611,1.17638,1.17571,1.17638,495099998.0
2006-01-19 15:50:00,1.17645,1.17682,1.1764,1.17679,500899996.0
2006-01-19 15:55:00,1.17667,1.17668,1.17643,1.17644,553000004.0
2006-01-19 16:00:00,1.17655,1.1769,1.1764,1.1764,480500002.0
2006-01-19 16:05:00,1.17642,1.17667,1.17603,1.17666,518800004.0
2006-01-19 16:10:00,1.17651,1.17662,1.1759,1.17603,383400002.0
2006-01-19 16:15:00,1.17599,1.17611,1.17583,1.17607,395899993.0
2006-01-19 16:20:00,1.176,1.17656,1.17596,1.17653,544500000.0
2006-01-19 16:25:00,1.17657,1.17657,1.1755,1.17599,581100003.0
2006-01-19 16:30:00,1.17602,1.17608,1.1754,1.1754,372299999.0
2006-01-19 16:35:00,1.17523,1.17523,1.17404,1.17415,561400008.0
2006-01-19 16:40:00,1.17414,1.17463,1.17408,1.17415,578900008.0
2006-01-19 16:45:00,1.17425,1.17443,1.17254,1.17333,557800001.0
2006-01-19 16:50:00,1.17345,1.17406,1.17329,1.17364,588100000.0
2006-01-19 16:55:00,1.17346,1.17482,1.17335,1.17459,551300000.0
2006-01-19 17:00:00,1.17454,1.17464,1.17352,1.17352,612600001.0
2006-01-19 17:05:00,1.17341,1.17341,1.17273,1.17298,502200006.0
2006-01-19 17:10:00,1.17299,1.17393,1.17299,1.17393,442499995.0
2006-01-19 17:15:00,1.17406,1.17406,1.17335,1.17335,302799998.0
2006-01-19 17:20:00,1.17329,1.17365,1.17314,1.17314,527200009.0
2006-01-19 17:25:00,1.17312,1.17322,1.17279,1.17305,538500003.0
2006-01-19 17:30:00,1.17301,1.17324,1.17264,1.17264,427799998.0
2006-01-19 17:35:00,1.17254,1.17281,1.17065,1.17075,425500003.0
2006-01-19 17:40:00,1.17095,1.17115,1.16853,1.16863,432900003.0
2006-01-19 17:45:00,1.16882,1.17004,1.16882,1.16947,335800003.0
2006-01-19 17:50:00,1.16945,1.1698,1.16913,1.16947,548499996.0
2006-01-19 17:55:00,1.1694,1.1694,1.16885,1.16937,498700002.0
2006-01-19 18:00:00,1.16945,1.1695,1.16915,1.16935,2769300005.0
2006-01-19 18:05:00,1.16936,1.16955,1.16916,1.16941,4358799999.0
2006-01-19 18:10:00,1.16937,1.16937,1.16841,1.16844,2540500006.0
2006-01-19 18:15:00,1.1682,1.1682,1.16559,1.1667,2937199998.0
2006-01-19 18:20:00,1.16672,1.16677,1.16512,1.16561,2515000001.0
2006-01-19 18:25:00,1.16572,1.16663,1.16567,1.16632,2991700009.0
2006-01-19 18:30:00,1.16634,1.16672,1.1662,1.16665,2600499992.0
2006-01-19 18:35:00,1.1665,1.16708,1.16622,1.16647,1451300005.0
2006-01-19 18:40:00,1.16651,1.1672,1.16649,1.16705,2485599998.0
2006-01-19 18:45:00,1.16704,1.16721,1.16693,1.16721,1103700007.0
2006-01-19 18:50:00,1.16717,1.16717,1.16618,1.16619,1193200005.0
2006-01-19 18:55:00,1.16612,1.16618,1.16592,1.166,1756700007.0
2006-01-19 19:00:00,1.16594,1.16604,1.16516,1.16555,1378000006.0
2006-01-19 19:05:00,1.1656,1.16597,1.16425,1.16455,1849000012.0
2006-01-19 19:10:00,1.16467,1.16482,1.16242,1.16291,1079700002.0
2006-01-19 19:15:00,1.1629,1.16375,1.16284,1.16363,1556990003.0
2006-01-19 19:20:00,1.16353,1.16358,1.16272,1.16294,760799995.0
2006-01-19 19:25:00,1.16303,1.16399,1.16303,1.16385,778400008.0
2006-01-19 19:30:00,1.1639,1.16415,1.16371,1.16378,698800007.0
2006-01-19 19:35:00,1.16377,1.16425,1.16375,1.16402,1344690007.0
2006-01-19 19:40:00,1.16405,1.16412,1.16376,1.16386,693600000.0
2006-01-19 19:45:00,1.16388,1.16403,1.1637,1.1637,454200003.0
2006-01-19 19:50:00,1.16372,1.16401,1.16371,1.16375,410300000.0
2006-01-19 19:55:00,1.16371,1.16371,1.16281,1.16312,938599996.0
2006-01-19 20:00:00,1.16315,1.16332,1.16309,1.16318,1096800010.0
2006-01-19 20:05:00,1.16318,1.16339,1.16312,1.16339,907700001.0
2006-01-19 20:10:00,1.1634,1.16343,1.16312,1.16322,1239500003.0
2006-01-19 20:15:00,1.16325,1.16332,1.16303,1.16319,1852199996.0
2006-01-19 20:20:00,1.16322,1.16341,1.16311,1.16333,1972300008.0
2006-01-19 20:25:00,1.16344,1.16356,1.16329,1.16344,1832400011.0
2006-01-19 20:30:00,1.16342,1.16393,1.16342,1.16391,1443700003.0
2006-01-19 20:35:00,1.1639,1.1639,1.16358,1.16375,1427100001.0
2006-01-19 20:40:00,1.16373,1.16381,1.16352,1.16376,1442800002.0
2006-01-19 20:45:00,1.16374,1.16394,1.16363,1.16385,921600006.0
2006-01-19 20:50:00,1.16382,1.16405,1.16382,1.16395,1010099998.0
2006-01-19 20:55:00,1.16396,1.16432,1.16396,1.16418,1755600003.0
2006-01-19 21:00:00,1.16419,1.16459,1.16419,1.16447,2791600013.0
2006-01-19 21:05:00,1.16446,1.16458,1.1643,1.16455,1904400005.0
2006-01-19 21:10:00,1.1646,1.1646,1.16412,1.16422,1809399994.0
2006-01-19 21:15:00,1.16415,1.16422,1.16369,1.16387,455100002.0
2006-01-19 21:20:00,1.16378,1.16395,1.16358,1.16384,282900004.0
2006-01-19 21:25:00,1.1638,1.16389,1.16357,1.1637,847999996.0
2006-01-19 21:30:00,1.16377,1.16378,1.16348,1.16358,572500003.0
2006-01-19 21:35:00,1.16358,1.16365,1.1635,1.16352,697499997.0
2006-01-19 21:40:00,1.1635,1.16357,1.16338,1.16349,695299997.0
2006-01-19 21:45:00,1.16348,1.16369,1.16338,1.1636,869899998.0
2006-01-19 21:50:00,1.16357,1.16383,1.16347,1.16357,588800008.0
2006-01-19 21:55:00,1.16362,1.16394,1.16355,1.16376,407400002.0
2006-01-19 22:00:00,1.16384,1.16384,1.1636,1.1637,987000002.0
2006-01-19 22:05:00,1.16368,1.16382,1.16355,1.16382,764789996.0
2006-01-19 22:10:00,1.16384,1.16386,1.1637,1.16383,393600006.0
2006-01-19 22:15:00,1.16385,1.1639,1.16375,1.1638,397800001.0
2006-01-19 22:20:00,1.16378,1.16385,1.16362,1.16375,607799996.0
2006-01-19 22:25:00,1.16375,1.16385,1.16361,1.16365,605100005.0
2006-01-19 22:30:00,1.16363,1.16375,1.16353,1.1637,660100004.0
2006-01-19 22:35:00,1.16375,1.16375,1.1636,1.16363,548600000.0
2006-01-19 22:40:00,1.16375,1.16375,1.16358,1.16363,625700003.0
2006-01-19 22:45:00,1.16369,1.16386,1.16366,1.16375,305100004.0
2006-01-19 22:50:00,1.1638,1.16395,1.16374,1.16385,683100004.0
2006-01-19 22:55:00,1.16388,1.1639,1.16337,1.16346,850399996.0
2006-01-19 23:00:00,1.16341,1.16387,1.16341,1.16378,431600003.0
2006-01-19 23:05:00,1.1638,1.16383,1.16358,1.16368,618400002.0
2006-01-19 23:10:00,1.16363,1.16368,1.16345,1.1635,360199997.0
2006-01-19 23:15:00,1.16358,1.16358,1.16335,1.16348,453899996.0
2006-01-19 23:20:00,1.16345,1.16358,1.1634,1.1635,211700001.0
2006-01-19 23:25:00,1.16358,1.16365,1.16327,1.16327,612900002.0
2006-01-19 23:30:00,1.16328,1.16328,1.16291,1.16305,321099997.0
2006-01-19 23:35:00,1.16289,1.16308,1.16279,1.16297,216200002.0
2006-01-19 23:40:00,1.16301,1.16307,1.16261,1.16288,437800005.0
2006-01-19 23:45:00,1.16298,1.1631,1.16285,1.16304,342800001.0
2006-01-19 23:50:00,1.16312,1.16315,1.16281,1.16315,406000001.0
2006-01-19 23:55:00,1.16308,1.16316,1.16287,1.16298,242000000.0
2006-01-20 00:00:00,1.16305,1.16328,1.16267,1.16295,479299997.0
2006-01-20 00:05:00,1.1627,1.16307,1.16229,1.16304,622499999.0
2006-01-20 00:10:00,1.1632,1.16326,1.16266,1.16266,560100003.0
2006-01-20 00:15:00,1.16267,1.16376,1.16262,1.16304,510600006.0
2006-01-20 00:20:00,1.1633,1.16354,1.16292,1.16312,612800005.0
2006-01-20 00:25:00,1.16295,1.16338,1.16257,1.16259,638199998.0
2006-01-20 00:30:00,1.16251,1.16312,1.16246,1.16286,581099994.0
2006-01-20 00:35:00,1.16299,1.16321,1.16282,1.16309,378200003.0
2006-01-20 00:40:00,1.16321,1.16355,1.16321,1.1635,394500001.0
2006-01-20 00:45:00,1.16353,1.16385,1.16353,1.16375,343700004.0
2006-01-20 00:50:00,1.16383,1.16397,1.16348,1.16364,434500001.0
2006-01-20 00:55:00,1.1636,1.16372,1.16339,1.16352,403600003.0
2006-01-20 01:00:00,1.16352,1.1636,1.16323,1.16323,496900004.0
2006-01-20 01:05:00,1.16323,1.16334,1.16262,1.16262,352200002.0
2006-01-20 01:10:00,1.1624,1.1624,1.16169,1.1622,422999998.0
2006-01-20 01:15:00,1.1622,1.16298,1.16215,1.16291,175299998.0
2006-01-20 01:20:00,1.16282,1.163,1.16282,1.16292,286600003.0
2006-01-20 01:25:00,1.163,1.16305,1.16292,1.163,273400000.0
2006-01-20 01:30:00,1.16292,1.16305,1.16243,1.16258,236600002.0
2006-01-20 01:35:00,1.16249,1.16265,1.16219,1.16258,428700004.0
2006-01-20 01:40:00,1.1624,1.16258,1.1624,1.1625,159499998.0
2006-01-20 01:45:00,1.16254,1.16265,1.16217,1.1626,334200000.0
2006-01-20 01:50:00,1.16257,1.16265,1.16248,1.16257,281400001.0
2006-01-20 01:55:00,1.1625,1.16288,1.1625,1.16283,250700000.0
2006-01-20 02:00:00,1.16287,1.16311,1.16281,1.16297,517000000.0
2006-01-20 02:05:00,1.16305,1.16325,1.1629,1.16315,344799999.0
2006-01-20 02:10:00,1.16321,1.1634,1.16295,1.16326,334600005.0
2006-01-20 02:15:00,1.16345,1.16352,1.16335,1.1635,258200002.0
2006-01-20 02:20:00,1.16345,1.16358,1.16331,1.16333,342399998.0
2006-01-20 02:25:00,1.16335,1.16344,1.16317,1.16328,316199995.0
2006-01-20 02:30:00,1.1633,1.16336,1.16325,1.1633,401300001.0
2006-01-20 02:35:00,1.16335,1.16355,1.16325,1.16355,256900002.0
2006-01-20 02:40:00,1.16343,1.16377,1.16343,1.16364,355300004.0
2006-01-20 02:45:00,1.16369,1.16369,1.16342,1.1635,290000004.0
2006-01-20 02:50:00,1.1635,1.16365,1.16348,1.16353,187990000.0
2006-01-20 02:55:00,1.1636,1.16375,1.1634,1.16355,469500001.0
2006-01-20 03:00:00,1.16356,1.16356,1.1632,1.16321,390099999.0
2006-01-20 03:05:00,1.16327,1.16345,1.16327,1.16331,355100001.0
2006-01-20 03:10:00,1.16328,1.16337,1.16322,1.16325,226900001.0
2006-01-20 03:15:00,1.16327,1.16348,1.16327,1.1634,218399999.0
2006-01-20 03:20:00,1.1634,1.16348,1.16331,1.1634,376800002.0
2006-01-20 03:25:00,1.1634,1.16345,1.1633,1.16332,297500003.0
2006-01-20 03:30:00,1.16342,1.16356,1.16335,1.16355,249899995.0
2006-01-20 03:35:00,1.16345,1.16355,1.16343,1.1635,265600000.0
2006-01-20 03:40:00,1.16345,1.16355,1.16342,1.16349,349199997.0
2006-01-20 03:45:00,1.1636,1.16378,1.16348,1.16348,333799999.0
2006-01-20 03:50:00,1.16345,1.16363,1.16345,1.16358,346999999.0
2006-01-20 03:55:00,1.1636,1.1637,1.16345,1.16368,145799999.0
2006-01-20 04:00:00,1.16364,1.16375,1.16362,1.16365,172299998.0
2006-01-20 04:05:00,1.1637,1.1637,1.16356,1.16363,349500003.0
2006-01-20 04:10:00,1.16363,1.16395,1.16362,1.16385,344499999.0
2006-01-20 04:15:00,1.16388,1.16402,1.16369,1.16369,258800001.0
2006-01-20 04:20:00,1.16395,1.16411,1.1638,1.16398,410899998.0
2006-01-20 04:25:00,1.16403,1.16424,1.16403,1.16415,197099998.0
2006-01-20 04:30:00,1.16419,1.16483,1.16419,1.16479,467300000.0
2006-01-20 04:35:00,1.16476,1.165,1.16466,1.1649,398500001.0
2006-01-20 04:40:00,1.16488,1.1649,1.16462,1.16467,399300000.0
2006-01-20 04:45:00,1.16465,1.16481,1.16453,1.16455,372000002.0
2006-01-20 04:50:00,1.16451,1.16451,1.16401,1.16402,355700001.0
2006-01-20 04:55:00,1.16399,1.16415,1.16399,1.16407,266200002.0
2006-01-20 05:00:00,1.16408,1.16421,1.16396,1.16418,311500001.0
2006-01-20 05:05:00,1.1642,1.16423,1.16402,1.16413,317500002.0
2006-01-20 05:10:00,1.16415,1.16439,1.16412,1.16433,366500003.0
2006-01-20 05:15:00,1.16425,1.16438,1.16422,1.16422,321399997.0
2006-01-20 05:20:00,1.16438,1.16438,1.16409,1.16415,164200001.0
2006-01-20 05:25:00,1.1641,1.16444,1.1641,1.1643,268900005.0
2006-01-20 05:30:00,1.16422,1.16438,1.16422,1.16431,276700002.0
2006-01-20 05:35:00,1.1644,1.16445,1.16422,1.16443,309199999.0
2006-01-20 05:40:00,1.16438,1.16483,1.1643,1.16483,262100000.0
2006-01-20 05:45:00,1.16485,1.16495,1.1648,1.16493,353800002.0
2006-01-20 05:50:00,1.16483,1.16489,1.1646,1.1647,401199996.0
2006-01-20 05:55:00,1.1647,1.16475,1.16465,1.16465,456500001.0
2006-01-20 06:00:00,1.16468,1.16468,1.1645,1.16455,434400000.0
2006-01-20 06:05:00,1.16465,1.16465,1.16453,1.16455,398100007.0
2006-01-20 06:10:00,1.16468,1.16468,1.1645,1.1646,381900001.0
2006-01-20 06:15:00,1.1646,1.16465,1.16425,1.1643,419499997.0
2006-01-20 06:20:00,1.16427,1.16443,1.16421,1.1644,335499997.0
2006-01-20 06:25:00,1.16431,1.16438,1.16412,1.1643,279799998.0
2006-01-20 06:30:00,1.16432,1.16447,1.1642,1.16447,219500001.0
2006-01-20 06:35:00,1.16445,1.16461,1.16443,1.16445,480900005.0
2006-01-20 06:40:00,1.16445,1.16445,1.16424,1.16435,536400003.0
2006-01-20 06:45:00,1.1644,1.16445,1.16435,1.16435,424299992.0
2006-01-20 06:50:00,1.1644,1.16445,1.1641,1.1644,356499995.0
2006-01-20 06:55:00,1.16445,1.16445,1.1643,1.1644,455800001.0
2006-01-20 07:00:00,1.16435,1.16445,1.1643,1.1644,520199997.0
2006-01-20 07:05:00,1.16433,1.16445,1.16433,1.16435,269300001.0
2006-01-20 07:10:00,1.1644,1.16443,1.16422,1.16427,299999997.0
2006-01-20 07:15:00,1.16427,1.16441,1.16422,1.1643,255700000.0
2006-01-20 07:20:00,1.16435,1.16445,1.16435,1.16435,201499997.0
2006-01-20 07:25:00,1.16437,1.16438,1.16422,1.1643,428200002.0
2006-01-20 07:30:00,1.16425,1.16435,1.16423,1.1643,340000000.0
2006-01-20 07:35:00,1.16425,1.16445,1.16425,1.16437,360500001.0
2006-01-20 07:40:00,1.16435,1.16441,1.1642,1.16435,319200001.0
2006-01-20 07:45:00,1.16423,1.16437,1.16423,1.1643,262999997.0
2006-01-20 07:50:00,1.16435,1.16435,1.16425,1.16425,313800001.0
2006-01-20 07:55:00,1.1643,1.16438,1.16423,1.1643,269300004.0
2006-01-20 08:00:00,1.16425,1.16441,1.16425,1.16441,237099999.0
2006-01-20 08:05:00,1.1644,1.16475,1.16435,1.16463,381100002.0
2006-01-20 08:10:00,1.1647,1.16507,1.16462,1.16493,293699998.0
2006-01-20 08:15:00,1.1649,1.1653,1.16485,1.16502,264600003.0
2006-01-20 08:20:00,1.16513,1.16536,1.16513,1.1653,565700000.0
2006-01-20 08:25:00,1.16528,1.16535,1.16514,1.16519,396100003.0
2006-01-20 08:30:00,1.16524,1.16535,1.16517,1.16535,547800003.0
2006-01-20 08:35:00,1.16538,1.16538,1.16513,1.16526,434800004.0
2006-01-20 08:40:00,1.16527,1.1653,1.16509,1.16525,327300003.0
2006-01-20 08:45:00,1.1652,1.16522,1.1648,1.16495,375700001.0
2006-01-20 08:50:00,1.16485,1.16512,1.16485,1.16512,270000002.0
2006-01-20 08:55:00,1.1651,1.16533,1.16492,1.16492,424699998.0
2006-01-20 09:00:00,1.16487,1.16545,1.16485,1.16522,408200001.0
2006-01-20 09:05:00,1.16523,1.16535,1.16474,1.16474,378200004.0
2006-01-20 09:10:00,1.16459,1.16503,1.16446,1.16496,265399999.0
2006-01-20 09:15:00,1.165,1.16525,1.16495,1.16498,304899998.0
2006-01-20 09:20:00,1.16513,1.16539,1.16511,1.16523,256700001.0
2006-01-20 09:25:00,1.1653,1.16535,1.16512,1.16518,305400001.0
2006-01-20 09:30:00,1.16509,1.16515,1.16442,1.16442,317600000.0
2006-01-20 09:35:00,1.16431,1.16431,1.16405,1.16422,331099998.0
2006-01-20 09:40:00,1.1642,1.16435,1.16412,1.1643,361000006.0
2006-01-20 09:45:00,1.16425,1.16438,1.1641,1.1642,314899998.0
2006-01-20 09:50:00,1.16421,1.16445,1.16421,1.16425,426599997.0
2006-01-20 09:55:00,1.1643,1.16448,1.16412,1.16448,406099998.0
2006-01-20 10:00:00,1.16444,1.16529,1.16444,1.16517,560799993.0
2006-01-20 10:05:00,1.16518,1.16549,1.16515,1.16547,315699998.0
2006-01-20 10:10:00,1.16548,1.16598,1.16548,1.16582,369400001.0
2006-01-20 10:15:00,1.1658,1.1658,1.16486,1.165,492600002.0
2006-01-20 10:20:00,1.16502,1.16523,1.16484,1.165,431499999.0
2006-01-20 10:25:00,1.16502,1.16516,1.1649,1.16498,600899999.0
2006-01-20 10:30:00,1.16491,1.16491,1.16451,1.1646,364899997.0
2006-01-20 10:35:00,1.1645,1.16452,1.16413,1.16413,560700007.0
2006-01-20 10:40:00,1.16401,1.16423,1.16289,1.16291,370700003.0
2006-01-20 10:45:00,1.1629,1.16302,1.16261,1.16288,476600003.0
2006-01-20 10:50:00,1.1628,1.16342,1.16269,1.16342,453099997.0
2006-01-20 10:55:00,1.16339,1.16348,1.16306,1.16348,282900002.0
2006-01-20 11:00:00,1.16338,1.16404,1.16322,1.16388,561800002.0
2006-01-20 11:05:00,1.16389,1.16467,1.16389,1.16447,329499999.0
2006-01-20 11:10:00,1.16446,1.16498,1.16406,1.16431,421900000.0
2006-01-20 11:15:00,1.16433,1.16446,1.16428,1.16435,518699996.0
2006-01-20 11:20:00,1.16437,1.16505,1.16423,1.16505,387600003.0
2006-01-20 11:25:00,1.16511,1.16511,1.16475,1.16475,569300001.0
2006-01-20 11:30:00,1.1648,1.16498,1.16457,1.16457,543899996.0
2006-01-20 11:35:00,1.16461,1.16477,1.16433,1.16437,450899997.0
2006-01-20 11:40:00,1.1643,1.16444,1.16392,1.16394,481400004.0
2006-01-20 11:45:00,1.16395,1.16395,1.16352,1.16356,419800001.0
2006-01-20 11:50:00,1.16353,1.16398,1.16344,1.16376,566999996.0
2006-01-20 11:55:00,1.16383,1.16405,1.16369,1.164,538599996.0
2006-01-20 12:00:00,1.16405,1.16405,1.16392,1.164,340800006.0
2006-01-20 12:05:00,1.164,1.16418,1.1639,1.164,480999997.0
2006-01-20 12:10:00,1.164,1.16422,1.16387,1.16387,418499999.0
2006-01-20 12:15:00,1.16385,1.16395,1.16378,1.1639,612000001.0
2006-01-20 12:20:00,1.16392,1.16404,1.16384,1.16385,511500003.0
2006-01-20 12:25:00,1.16387,1.16403,1.1638,1.16397,624199999.0
2006-01-20 12:30:00,1.16395,1.1641,1.16381,1.16385,257399996.0
2006-01-20 12:35:00,1.16395,1.16395,1.16369,1.16378,362400003.0
2006-01-20 12:40:00,1.16385,1.1639,1.16372,1.16382,539500001.0
2006-01-20 12:45:00,1.1638,1.16385,1.1637,1.16372,320399997.0
2006-01-20 12:50:00,1.16375,1.16387,1.16352,1.16365,264099998.0
2006-01-20 12:55:00,1.16365,1.16421,1.16364,1.16421,538200002.0
2006-01-20 13:00:00,1.16408,1.16412,1.16391,1.16405,476900001.0
2006-01-20 13:05:00,1.16405,1.1642,1.16379,1.16407,387399998.0
2006-01-20 13:10:00,1.16403,1.16403,1.16362,1.16362,225199998.0
2006-01-20 13:15:00,1.16347,1.1635,1.16319,1.16337,281000002.0
2006-01-20 13:20:00,1.16331,1.16331,1.16309,1.16319,479099999.0
2006-01-20 13:25:00,1.16308,1.16332,1.16291,1.16322,390299996.0
2006-01-20 13:30:00,1.16325,1.16325,1.16247,1.16247,243999999.0
2006-01-20 13:35:00,1.16242,1.16259,1.16174,1.16193,410899998.0
2006-01-20 13:40:00,1.16188,1.16229,1.16188,1.16202,503000003.0
2006-01-20 13:45:00,1.16198,1.16216,1.16162,1.16162,374000000.0
2006-01-20 13:50:00,1.16148,1.16182,1.16146,1.1618,307099999.0
2006-01-20 13:55:00,1.16177,1.16242,1.16177,1.16239,313800005.0
2006-01-20 14:00:00,1.16226,1.16226,1.1618,1.162,327999997.0
2006-01-20 14:05:00,1.16194,1.16209,1.16146,1.16163,323199997.0
2006-01-20 14:10:00,1.16175,1.16195,1.16153,1.16194,455699997.0
2006-01-20 14:15:00,1.16195,1.16206,1.16187,1.16196,369400003.0
2006-01-20 14:20:00,1.16186,1.16187,1.16157,1.16177,284900000.0
2006-01-20 14:25:00,1.16183,1.16256,1.16177,1.16252,418399998.0
2006-01-20 14:30:00,1.1625,1.16286,1.16239,1.16279,296699995.0
2006-01-20 14:35:00,1.16293,1.16343,1.16279,1.16285,603799998.0
2006-01-20 14:40:00,1.16274,1.16341,1.16266,1.16326,237100004.0
2006-01-20 14:45:00,1.16338,1.16338,1.1631,1.16317,352800001.0
2006-01-20 14:50:00,1.16323,1.16323,1.16285,1.16318,406400000.0
2006-01-20 14:55:00,1.16323,1.1633,1.16299,1.16311,403200004.0
2006-01-20 15:00:00,1.16308,1.1636,1.16299,1.16345,365800002.0
2006-01-20 15:05:00,1.16342,1.16342,1.16313,1.16322,382500004.0
2006-01-20 15:10:00,1.16312,1.16312,1.16208,1.16236,536900006.0
2006-01-20 15:15:00,1.16244,1.16244,1.16171,1.16206,476800001.0
2006-01-20 15:20:00,1.16217,1.1622,1.16173,1.16173,448299996.0
2006-01-20 15:25:00,1.16178,1.16188,1.16157,1.16165,389699998.0
2006-01-20 15:30:00,1.16173,1.16219,1.16152,1.16159,475500002.0
2006-01-20 15:35:00,1.16162,1.16166,1.15935,1.1594,437799996.0
2006-01-20 15:40:00,1.15962,1.15994,1.15905,1.15933,453900000.0
2006-01-20 15:45:00,1.15928,1.1594,1.15897,1.15936,453800002.0
2006-01-20 15:50:00,1.15936,1.15958,1.15884,1.15884,566900001.0
2006-01-20 15:55:00,1.15892,1.15914,1.15753,1.15753,383799998.0
2006-01-20 16:00:00,1.15757,1.15804,1.15745,1.15764,513000000.0
2006-01-20 16:05:00,1.15769,1.1584,1.15761,1.1584,448499995.0
2006-01-20 16:10:00,1.15846,1.15846,1.15713,1.15714,335100000.0
2006-01-20 16:15:00,1.15699,1.15778,1.15676,1.15778,310899998.0
2006-01-20 16:20:00,1.15782,1.15782,1.15721,1.15749,570200004.0
2006-01-20 16:25:00,1.15755,1.15784,1.15743,1.15754,405699999.0
2006-01-20 16:30:00,1.15769,1.15829,1.15765,1.15782,467900005.0
2006-01-20 16:35:00,1.15769,1.15769,1.157,1.15735,519699999.0
2006-01-20 16:40:00,1.15736,1.15774,1.15736,1.15755,429300000.0
2006-01-20 16:45:00,1.15757,1.15775,1.15698,1.1574,357400004.0
2006-01-20 16:50:00,1.15735,1.15735,1.15681,1.15687,624100004.0
2006-01-20 16:55:00,1.15687,1.15705,1.155,1.15501,396599995.0
2006-01-20 17:00:00,1.15509,1.15518,1.15435,1.1551,491400001.0
2006-01-20 17:05:00,1.15516,1.15532,1.15441,1.15441,550100007.0
2006-01-20 17:10:00,1.15422,1.15445,1.15402,1.15406,468799998.0
2006-01-20 17:15:00,1.15393,1.15433,1.15371,1.15433,348500003.0
2006-01-20 17:20:00,1.15449,1.15579,1.15449,1.15579,512799999.0
2006-01-20 17:25:00,1.15599,1.15621,1.1551,1.15525,383300001.0
2006-01-20 17:30:00,1.15527,1.15546,1.15462,1.15462,356500007.0
2006-01-20 17:35:00,1.15475,1.1554,1.15475,1.15525,532700003.0
2006-01-20 17:40:00,1.15513,1.15547,1.15491,1.15523,691100004.0
2006-01-20 17:45:00,1.1553,1.15554,1.15487,1.15542,572900003.0
2006-01-20 17:50:00,1.15519,1.15519,1.15286,1.15288,549700002.0
2006-01-20 17:55:00,1.15292,1.15359,1.15221,1.15235,539700003.0
2006-01-20 18:00:00,1.15241,1.15295,1.15207,1.15225,3010000013.0
2006-01-20 18:05:00,1.15237,1.15288,1.15231,1.15235,4299100005.0
2006-01-20 18:10:00,1.15238,1.15255,1.15209,1.15255,2482799990.0
2006-01-20 18:15:00,1.15253,1.15263,1.15231,1.15252,2954590006.0
2006-01-20 18:20:00,1.15247,1.15263,1.1521,1.15255,2073400002.0
2006-01-20 18:25:00,1.15252,1.15292,1.15238,1.1526,2497500001.0
2006-01-20 18:30:00,1.15263,1.15343,1.15263,1.15326,2485689998.0
2006-01-20 18:35:00,1.1532,1.15332,1.15247,1.15321,1619300006.0
2006-01-20 18:40:00,1.1532,1.15327,1.15251,1.15307,2199399999.0
2006-01-20 18:45:00,1.15317,1.15324,1.15235,1.15269,1149400004.0
2006-01-20 18:50:00,1.15267,1.15337,1.15248,1.15322,1084900004.0
2006-01-20 18:55:00,1.15327,1.15344,1.15287,1.15291,2010200013.0
2006-01-20 19:00:00,1.15298,1.15336,1.15287,1.15293,1102400003.0
2006-01-20 19:05:00,1.15293,1.15393,1.1529,1.15334,1975400008.0
2006-01-20 19:10:00,1.15309,1.1532,1.15268,1.153,1287899995.0
2006-01-20 19:15:00,1.1531,1.15323,1.15303,1.15313,1497600002.0
2006-01-20 19:20:00,1.15308,1.15308,1.15256,1.15266,802200003.0
2006-01-20 19:25:00,1.15249,1.15249,1.15211,1.15232,778299998.0
2006-01-20 19:30:00,1.15234,1.15251,1.15222,1.15222,564099997.0
2006-01-20 19:35:00,1.15222,1.1523,1.15185,1.15215,1276100000.0
2006-01-20 19:40:00,1.15213,1.15249,1.15203,1.15239,836699998.0
2006-01-20 19:45:00,1.15244,1.15318,1.15244,1.15317,542600000.0
2006-01-20 19:50:00,1.15319,1.1534,1.1527,1.1527,364700007.0
2006-01-20 19:55:00,1.15273,1.15318,1.15262,1.15314,941500003.0
2006-01-20 20:00:00,1.15323,1.15363,1.15272,1.15278,1002500000.0
2006-01-20 20:05:00,1.15276,1.15294,1.15255,1.15291,884500001.0
2006-01-20 20:10:00,1.15291,1.153,1.15281,1.15299,1227100006.0
2006-01-20 20:15:00,1.15303,1.15311,1.15262,1.15272,1685900002.0
2006-01-20 20:20:00,1.15275,1.15328,1.15275,1.15317,1765200006.0
2006-01-20 20:25:00,1.1532,1.15334,1.15302,1.15316,1560000003.0
2006-01-20 20:30:00,1.15314,1.1535,1.15313,1.1535,1257700001.0
2006-01-20 20:35:00,1.15355,1.15355,1.15286,1.15288,1524800002.0
2006-01-20 20:40:00,1.15287,1.15321,1.15286,1.15321,1695100005.0
2006-01-20 20:45:00,1.1532,1.15326,1.15302,1.15317,1029400003.0
2006-01-20 20:50:00,1.1531,1.15339,1.15292,1.15333,1051700008.0
2006-01-20 20:55:00,1.15336,1.1535,1.15301,1.15339,1844799990.0
2006-01-20 21:00:00,1.15336,1.15336,1.15299,1.15299,2935700006.0
2006-01-20 21:05:00,1.15302,1.15302,1.15275,1.15292,1764500006.0
2006-01-20 21:10:00,1.15297,1.15328,1.15288,1.15315,1531300011.0
2006-01-20 21:15:00,1.15314,1.1534,1.15297,1.15335,473500000.0
2006-01-20 21:20:00,1.15331,1.15343,1.15321,1.1533,289399998.0
2006-01-20 21:25:00,1.15341,1.15364,1.15341,1.15354,863900009.0
2006-01-20 21:30:00,1.15358,1.1536,1.15325,1.15336,547000002.0
2006-01-20 21:35:00,1.1534,1.15363,1.15335,1.1536,719700006.0
2006-01-20 21:40:00,1.1536,1.1536,1.15343,1.15357,692699997.0
2006-01-20 21:45:00,1.15358,1.15358,1.15339,1.15349,818300010.0
2006-01-20 21:50:00,1.15347,1.15357,1.15336,1.15336,507000002.0
2006-01-20 21:55:00,1.1534,1.15359,1.15275,1.15297,463400005.0
2006-01-20 22:00:00,1.15302,1.15336,1.15296,1.1531,1126800004.0
2006-01-20 22:05:00,1.15317,1.15345,1.15317,1.15345,702800005.0
2006-01-20 22:10:00,1.15347,1.15361,1.15334,1.15334,355299997.0
2006-01-20 22:15:00,1.15336,1.15345,1.1532,1.1534,584600005.0
2006-01-20 22:20:00,1.15339,1.15342,1.15325,1.15335,609600004.0
2006-01-20 22:25:00,1.15338,1.15345,1.15325,1.15325,668100005.0
2006-01-20 22:30:00,1.15327,1.15331,1.15299,1.1531,794900010.0
2006-01-20 22:35:00,1.15318,1.15359,1.15318,1.15335,638700003.0
2006-01-20 22:40:00,1.1534,1.1534,1.15236,1.15285,775000000.0
2006-01-20 22:45:00,1.15288,1.1529,1.15269,1.15274,435999995.0
2006-01-20 22:50:00,1.15278,1.15278,1.1524,1.15245,770400010.0
2006-01-20 22:55:00,1.1525,1.15255,1.15201,1.15213,554700004.0
2006-01-20 23:00:00,1.15218,1.15298,1.15218,1.15266,398500004.0
2006-01-20 23:05:00,1.15258,1.15258,1.15228,1.15237,559999999.0
2006-01-20 23:10:00,1.15235,1.15256,1.15231,1.15243,359300001.0
2006-01-20 23:15:00,1.15246,1.15246,1.15215,1.15238,260400001.0
2006-01-20 23:20:00,1.15235,1.15235,1.15182,1.1519,278300002.0
2006-01-20 23:25:00,1.15202,1.15209,1.15185,1.15187,665800000.0
2006-01-20 23:30:00,1.1518,1.15196,1.15174,1.15194,469799997.0
2006-01-20 23:35:00,1.15181,1.15195,1.15158,1.15168,389999999.0
2006-01-20 23:40:00,1.15172,1.15192,1.15166,1.15186,437099998.0
2006-01-20 23:45:00,1.15198,1.15198,1.1515,1.15154,480700000.0
2006-01-20 23:50:00,1.15165,1.15189,1.15147,1.15158,317200000.0
2006-01-20 23:55:00,1.15157,1.15193,1.15157,1.15178,278300001.0
2006-01-23 00:05:00,1.1538,1.1538,1.1538,1.1538,55700000.0
2006-01-23 00:10:00,1.1541,1.1541,1.1541,1.1541,55700000.0
2006-01-23 00:15:00,1.1538,1.1538,1.1538,1.1538,55700000.0
2006-01-23 00:25:00,1.1536,1.1536,1.1534,1.1534,167100000.0
2006-01-23 00:30:00,1.1536,1.1536,1.1534,1.1536,111400000.0
2006-01-23 00:40:00,1.1534,1.1536,1.1534,1.1536,55700000.0
2006-01-23 00:45:00,1.1538,1.1538,1.1536,1.1538,55700000.0
2006-01-23 00:50:00,1.1536,1.1538,1.1536,1.1538,55700000.0
2006-01-23 01:00:00,1.1536,1.1538,1.1536,1.1538,167100000.0
2006-01-23 01:05:00,1.1536,1.1536,1.1532,1.1534,278500000.0
2006-01-23 01:10:00,1.1536,1.1536,1.1528,1.153,278500000.0
2006-01-23 01:20:00,1.1532,1.1536,1.1532,1.1536,111400000.0
2006-01-23 01:25:00,1.1534,1.1536,1.1534,1.1534,111400000.0
2006-01-23 01:30:00,1.1536,1.1536,1.1534,1.1536,111400000.0
2006-01-23 01:35:00,1.1534,1.1536,1.153,1.1534,222800000.0
2006-01-23 01:40:00,1.153,1.153,1.1522,1.1522,222800000.0
2006-01-23 01:45:00,1.1521,1.1521,1.1515,1.1515,167100000.0
2006-01-23 01:50:00,1.1513,1.1519,1.1513,1.1517,222800000.0
2006-01-23 01:55:00,1.1519,1.1519,1.1513,1.1515,111400000.0
2006-01-23 02:00:00,1.15351,1.15387,1.15318,1.15357,583799999.0
2006-01-23 02:05:00,1.15353,1.15358,1.15291,1.1531,421099999.0
2006-01-23 02:10:00,1.15298,1.15336,1.15272,1.15286,518400002.0
2006-01-23 02:15:00,1.15293,1.1531,1.15258,1.15285,563300000.0
2006-01-23 02:20:00,1.15285,1.15337,1.15273,1.15327,376700004.0
2006-01-23 02:25:00,1.15311,1.15355,1.153,1.15332,786899999.0
2006-01-23 02:30:00,1.15337,1.15366,1.15311,1.1535,596000000.0
2006-01-23 02:35:00,1.15356,1.1536,1.1528,1.15315,619000006.0
2006-01-23 02:40:00,1.15296,1.15296,1.15185,1.1522,691099993.0
2006-01-23 02:45:00,1.152,1.15229,1.1512,1.15136,464200002.0
2006-01-23 02:50:00,1.15152,1.15171,1.15102,1.15156,528300005.0
2006-01-23 02:55:00,1.15172,1.15179,1.15115,1.15153,551099999.0
2006-01-23 03:00:00,1.1515,1.15189,1.15119,1.15161,415799999.0
2006-01-23 03:05:00,1.15143,1.15166,1.15112,1.15149,510400001.0
2006-01-23 03:10:00,1.15112,1.15143,1.15054,1.15059,482399999.0
2006-01-23 03:15:00,1.15067,1.15082,1.15029,1.15029,648400002.0
2006-01-23 03:20:00,1.15045,1.15091,1.15025,1.15044,507200002.0
2006-01-23 03:25:00,1.15043,1.15096,1.15023,1.15023,429600002.0
2006-01-23 03:30:00,1.15047,1.15075,1.15019,1.15053,520400000.0
2006-01-23 03:35:00,1.15059,1.15087,1.15024,1.15052,513800007.0
2006-01-23 03:40:00,1.1502,1.15151,1.1502,1.15129,531100000.0
2006-01-23 03:45:00,1.1514,1.15192,1.15062,1.15127,603800003.0
2006-01-23 03:50:00,1.15115,1.15165,1.15081,1.15105,433500001.0
2006-01-23 03:55:00,1.15152,1.15165,1.15111,1.15156,539399998.0
2006-01-23 04:00:00,1.1515,1.152,1.15125,1.1518,820600001.0
2006-01-23 04:05:00,1.15158,1.15207,1.15099,1.15112,646700003.0
2006-01-23 04:10:00,1.15122,1.15171,1.15113,1.15151,521200009.0
2006-01-23 04:15:00,1.15142,1.15206,1.15128,1.15137,732399998.0
2006-01-23 04:20:00,1.15145,1.15158,1.15099,1.15142,639499995.0
2006-01-23 04:25:00,1.15172,1.15174,1.15114,1.15141,575400006.0
2006-01-23 04:30:00,1.15139,1.15159,1.15108,1.15148,473700000.0
2006-01-23 04:35:00,1.15152,1.15164,1.15105,1.15133,739800008.0
2006-01-23 04:40:00,1.15136,1.15156,1.15106,1.15148,413799999.0
2006-01-23 04:45:00,1.15138,1.15164,1.15115,1.15134,437100003.0
2006-01-23 04:50:00,1.1512,1.15225,1.1512,1.1516,493800006.0
2006-01-23 04:55:00,1.15155,1.1519,1.15111,1.15162,513100002.0
2006-01-23 05:00:00,1.15158,1.15175,1.1512,1.1512,701799993.0
2006-01-23 05:05:00,1.15122,1.15183,1.15122,1.15131,457099998.0
2006-01-23 05:10:00,1.15123,1.15175,1.15094,1.15117,505700001.0
2006-01-23 05:15:00,1.15123,1.15145,1.15079,1.15097,555499999.0
2006-01-23 05:20:00,1.15109,1.15115,1.15054,1.15076,509400002.0
2006-01-23 05:25:00,1.15103,1.15137,1.15049,1.15062,544999998.0
2006-01-23 05:30:00,1.15062,1.1511,1.15051,1.15082,681600002.0
2006-01-23 05:35:00,1.15088,1.15132,1.15062,1.15105,575600002.0
2006-01-23 05:40:00,1.15093,1.1514,1.15072,1.15118,343500000.0
2006-01-23 05:45:00,1.15112,1.15132,1.15034,1.15046,720600000.0
2006-01-23 05:50:00,1.15047,1.15101,1.15041,1.15075,481700000.0
2006-01-23 05:55:00,1.15084,1.15146,1.15066,1.15116,646700000.0
2006-01-23 06:00:00,1.1511,1.15175,1.1511,1.15164,585700001.0
2006-01-23 06:05:00,1.152,1.1521,1.15124,1.1521,626000000.0
2006-01-23 06:10:00,1.15205,1.1522,1.15153,1.15212,487300003.0
2006-01-23 06:15:00,1.15205,1.15223,1.15147,1.15206,524400006.0
2006-01-23 06:20:00,1.15202,1.15247,1.15186,1.15245,307900001.0
2006-01-23 06:25:00,1.15245,1.15275,1.15203,1.15267,705699998.0
2006-01-23 06:30:00,1.15266,1.15294,1.15209,1.15226,471800001.0
2006-01-23 06:35:00,1.15229,1.15245,1.15202,1.15215,482200005.0
2006-01-23 06:40:00,1.15233,1.15258,1.15207,1.15252,563300001.0
2006-01-23 06:45:00,1.1525,1.1525,1.1521,1.1521,663700004.0
2006-01-23 06:50:00,1.15242,1.15251,1.15187,1.15235,639399997.0
2006-01-23 06:55:00,1.15232,1.15254,1.15202,1.15254,565600006.0
2006-01-23 07:00:00,1.15257,1.1526,1.1519,1.15212,586499994.0
2006-01-23 07:05:00,1.15197,1.15226,1.15196,1.15223,421800000.0
2006-01-23 07:10:00,1.1523,1.15233,1.15202,1.15223,317000003.0
2006-01-23 07:15:00,1.15225,1.15232,1.15211,1.15214,316600003.0
2006-01-23 07:20:00,1.15205,1.15215,1.15205,1.15205,236199999.0
2006-01-23 07:25:00,1.1521,1.15217,1.15202,1.1521,351800002.0
2006-01-23 07:30:00,1.15212,1.15235,1.15212,1.1523,345099999.0
2006-01-23 07:35:00,1.15225,1.1524,1.15221,1.15237,251899998.0
2006-01-23 07:40:00,1.15235,1.15245,1.1523,1.1524,321800004.0
2006-01-23 07:45:00,1.15233,1.15255,1.15233,1.1525,330600001.0
2006-01-23 07:50:00,1.1525,1.1525,1.15235,1.15235,329100005.0
2006-01-23 07:55:00,1.15238,1.15253,1.15225,1.15253,343700001.0
2006-01-23 08:00:00,1.15255,1.15275,1.1525,1.15275,325499999.0
2006-01-23 08:05:00,1.15268,1.15281,1.15249,1.15253,610200005.0
2006-01-23 08:10:00,1.1526,1.15265,1.15246,1.15258,407799999.0
2006-01-23 08:15:00,1.1526,1.15295,1.15255,1.15295,286900000.0
2006-01-23 08:20:00,1.15288,1.15288,1.15248,1.15258,426699997.0
2006-01-23 08:25:00,1.1526,1.15294,1.15253,1.1527,179000000.0
2006-01-23 08:30:00,1.15273,1.15282,1.15242,1.15255,386600008.0
2006-01-23 08:35:00,1.1526,1.15265,1.1524,1.1526,462700006.0
2006-01-23 08:40:00,1.15257,1.15265,1.15233,1.15235,199300001.0
2006-01-23 08:45:00,1.15228,1.15228,1.15209,1.15221,166400000.0
2006-01-23 08:50:00,1.15213,1.15241,1.15213,1.15231,382200004.0
2006-01-23 08:55:00,1.1523,1.15257,1.15223,1.1523,555500002.0
2006-01-23 09:00:00,1.15229,1.15229,1.15193,1.1522,183799999.0
2006-01-23 09:05:00,1.15218,1.15222,1.15196,1.15199,271899996.0
2006-01-23 09:10:00,1.15179,1.15187,1.15132,1.15135,288200002.0
2006-01-23 09:15:00,1.15115,1.15115,1.15051,1.15072,402200001.0
2006-01-23 09:20:00,1.15082,1.15096,1.15057,1.15057,213200002.0
2006-01-23 09:25:00,1.15065,1.15152,1.15065,1.15152,287300000.0
2006-01-23 09:30:00,1.1515,1.15171,1.15148,1.15167,395299998.0
2006-01-23 09:35:00,1.15163,1.15191,1.15163,1.15184,412299996.0
2006-01-23 09:40:00,1.1517,1.1517,1.15086,1.15093,351799997.0
2006-01-23 09:45:00,1.15074,1.15103,1.15063,1.15093,361000003.0
2006-01-23 09:50:00,1.15091,1.15127,1.15065,1.15115,379099994.0
2006-01-23 09:55:00,1.15122,1.15175,1.15119,1.1516,328799999.0
2006-01-23 10:00:00,1.15156,1.15167,1.15126,1.15133,407400001.0
2006-01-23 10:05:00,1.15143,1.15172,1.15134,1.15137,315800002.0
2006-01-23 10:10:00,1.15126,1.15126,1.15098,1.1512,483499994.0
2006-01-23 10:15:00,1.15128,1.15162,1.15123,1.15147,610100006.0
2006-01-23 10:20:00,1.15147,1.1516,1.15123,1.1516,625700002.0
2006-01-23 10:25:00,1.1516,1.15192,1.15151,1.15152,578099998.0
2006-01-23 10:30:00,1.15145,1.15149,1.15132,1.1514,391299998.0
2006-01-23 10:35:00,1.15135,1.15162,1.15133,1.1515,496900001.0
2006-01-23 10:40:00,1.15143,1.15168,1.1514,1.15157,361700004.0
2006-01-23 10:45:00,1.15162,1.15193,1.15145,1.15184,497800004.0
2006-01-23 10:50:00,1.15186,1.15306,1.1518,1.15306,518800008.0
2006-01-23 10:55:00,1.1526,1.15297,1.15242,1.15266,739100000.0
2006-01-23 11:00:00,1.15276,1.15355,1.15276,1.15289,475299999.0
2006-01-23 11:05:00,1.15291,1.15298,1.15242,1.1525,529900003.0
2006-01-23 11:10:00,1.15255,1.1526,1.15202,1.15202,498200001.0
2006-01-23 11:15:00,1.15198,1.15213,1.15144,1.15151,570799998.0
2006-01-23 11:20:00,1.15155,1.1516,1.15142,1.15143,390999995.0
2006-01-23 11:25:00,1.15142,1.15142,1.1509,1.15099,579400001.0
2006-01-23 11:30:00,1.1511,1.1512,1.15092,1.15105,468199996.0
2006-01-23 11:35:00,1.15105,1.15105,1.15055,1.15064,611300003.0
2006-01-23 11:40:00,1.15053,1.15092,1.15039,1.15083,452799995.0
2006-01-23 11:45:00,1.15092,1.15104,1.15041,1.15049,330800004.0
2006-01-23 11:50:00,1.15047,1.15159,1.1504,1.15129,705299996.0
2006-01-23 11:55:00,1.15126,1.15146,1.15084,1.1514,677000003.0
2006-01-23 12:00:00,1.15138,1.15138,1.1506,1.15062,336700004.0
2006-01-23 12:05:00,1.15057,1.15081,1.15047,1.15077,348700000.0
2006-01-23 12:10:00,1.15088,1.15123,1.15088,1.15114,627400001.0
2006-01-23 12:15:00,1.15115,1.15127,1.15083,1.1509,414500005.0
2006-01-23 12:20:00,1.15092,1.15102,1.15069,1.15072,510299998.0
2006-01-23 12:25:00,1.15071,1.15092,1.15057,1.15058,646700005.0
2006-01-23 12:30:00,1.15055,1.15066,1.15045,1.15045,380700002.0
2006-01-23 12:35:00,1.15055,1.15055,1.1503,1.15032,376700000.0
2006-01-23 12:40:00,1.15035,1.15067,1.15023,1.15036,485700001.0
2006-01-23 12:45:00,1.15028,1.15055,1.15016,1.15033,384000006.0
2006-01-23 12:50:00,1.15035,1.15088,1.1503,1.15064,243100001.0
2006-01-23 12:55:00,1.15064,1.15085,1.15064,1.15085,390499998.0
2006-01-23 13:00:00,1.15082,1.15098,1.15056,1.15057,499200002.0
2006-01-23 13:05:00,1.15062,1.15115,1.15062,1.15115,369100001.0
2006-01-23 13:10:00,1.15112,1.15114,1.15079,1.15081,264000001.0
2006-01-23 13:15:00,1.15074,1.1514,1.15074,1.1514,401600002.0
2006-01-23 13:20:00,1.15146,1.15151,1.15081,1.15093,497499999.0
2006-01-23 13:25:00,1.15088,1.15097,1.15075,1.15075,341399996.0
2006-01-23 13:30:00,1.15074,1.15101,1.15056,1.15073,408599999.0
2006-01-23 13:35:00,1.1507,1.15075,1.15047,1.1506,497499997.0
2006-01-23 13:40:00,1.15058,1.15065,1.1505,1.15053,446299999.0
2006-01-23 13:45:00,1.15055,1.15073,1.15034,1.15034,407099994.0
2006-01-23 13:50:00,1.15038,1.15044,1.15005,1.15023,352300002.0
2006-01-23 13:55:00,1.15019,1.15019,1.14879,1.14905,330700005.0
2006-01-23 14:00:00,1.14915,1.14955,1.14915,1.14933,225999998.0
2006-01-23 14:05:00,1.14915,1.14921,1.14883,1.14894,214999996.0
2006-01-23 14:10:00,1.14919,1.14939,1.14909,1.14933,741500004.0
2006-01-23 14:15:00,1.14927,1.15001,1.14927,1.15001,273800001.0
2006-01-23 14:20:00,1.14998,1.15083,1.14981,1.15078,372000004.0
2006-01-23 14:25:00,1.15073,1.15122,1.15067,1.1511,555899997.0
2006-01-23 14:30:00,1.15106,1.15106,1.15042,1.1505,364500001.0
2006-01-23 14:35:00,1.15046,1.15061,1.15012,1.15012,578100007.0
2006-01-23 14:40:00,1.15003,1.15003,1.14951,1.14977,483100000.0
2006-01-23 14:45:00,1.14988,1.14991,1.14934,1.14945,315799998.0
2006-01-23 14:50:00,1.14957,1.14957,1.14907,1.14929,526000002.0
2006-01-23 14:55:00,1.14933,1.14936,1.14898,1.14932,518500004.0
2006-01-23 15:00:00,1.14935,1.15058,1.14935,1.15052,511300000.0
2006-01-23 15:05:00,1.15057,1.15064,1.14981,1.15008,379699998.0
2006-01-23 15:10:00,1.14995,1.15035,1.14984,1.15024,546700003.0
2006-01-23 15:15:00,1.15057,1.15102,1.14968,1.14968,284500002.0
2006-01-23 15:20:00,1.14948,1.14999,1.14851,1.14898,445400009.0
2006-01-23 15:25:00,1.14908,1.15021,1.14906,1.15007,330500006.0
2006-01-23 15:30:00,1.14957,1.14962,1.14875,1.1492,435300000.0
2006-01-23 15:35:00,1.14909,1.14909,1.14798,1.14812,555400000.0
2006-01-23 15:40:00,1.14832,1.14931,1.14832,1.14863,444200003.0
2006-01-23 15:45:00,1.14845,1.14848,1.14809,1.14842,332199998.0
2006-01-23 15:50:00,1.14852,1.14861,1.14766,1.14803,498699997.0
2006-01-23 15:55:00,1.14815,1.14825,1.14787,1.14787,478500000.0
2006-01-23 16:00:00,1.14795,1.14804,1.14758,1.14758,361200001.0
2006-01-23 16:05:00,1.14767,1.14778,1.14701,1.14738,397499999.0
2006-01-23 16:10:00,1.14738,1.14762,1.1471,1.14762,442799996.0
2006-01-23 16:15:00,1.14768,1.14846,1.14762,1.14841,469300005.0
2006-01-23 16:20:00,1.14835,1.14862,1.14817,1.14856,501200005.0
2006-01-23 16:25:00,1.14856,1.14933,1.14841,1.1491,575500004.0
2006-01-23 16:30:00,1.14908,1.1493,1.1488,1.1491,458500002.0
2006-01-23 16:35:00,1.14921,1.15068,1.14921,1.15049,472100001.0
2006-01-23 16:40:00,1.15035,1.15149,1.15024,1.15138,794999991.0
2006-01-23 16:45:00,1.15139,1.15144,1.14951,1.14965,537400007.0
2006-01-23 16:50:00,1.14963,1.14987,1.14957,1.14972,403299997.0
2006-01-23 16:55:00,1.1499,1.15045,1.1499,1.15029,300100000.0
2006-01-23 17:00:00,1.15034,1.1508,1.1501,1.1508,459600002.0
2006-01-23 17:05:00,1.15121,1.15186,1.15121,1.15156,358199999.0
2006-01-23 17:10:00,1.15166,1.15168,1.15099,1.15137,473000001.0
2006-01-23 17:15:00,1.15129,1.15133,1.15081,1.15081,550799998.0
2006-01-23 17:20:00,1.15084,1.15157,1.15084,1.15123,416300000.0
2006-01-23 17:25:00,1.15095,1.15095,1.15056,1.15059,340299997.0
2006-01-23 17:30:00,1.15055,1.15057,1.14971,1.1501,373299994.0
2006-01-23 17:35:00,1.1502,1.15048,1.1502,1.15037,421899999.0
2006-01-23 17:40:00,1.15035,1.15035,1.14951,1.14974,409200001.0
2006-01-23 17:45:00,1.14975,1.1499,1.14965,1.14983,410899996.0
2006-01-23 17:50:00,1.14986,1.1502,1.1498,1.15,210699998.0
2006-01-23 17:55:00,1.14994,1.15009,1.14927,1.14982,453100002.0
2006-01-23 18:00:00,1.14992,1.15058,1.14969,1.15053,3164200017.0
2006-01-23 18:05:00,1.15058,1.15082,1.15042,1.15072,4539100024.0
2006-01-23 18:10:00,1.15078,1.15106,1.15063,1.15099,2369400002.0
2006-01-23 18:15:00,1.15093,1.151,1.15068,1.151,2992499995.0
2006-01-23 18:20:00,1.15111,1.15151,1.15107,1.15145,2278500000.0
2006-01-23 18:25:00,1.15144,1.15199,1.15113,1.15127,2816090009.0
2006-01-23 18:30:00,1.15127,1.15132,1.15104,1.15107,2509400004.0
2006-01-23 18:35:00,1.15109,1.15128,1.15102,1.15128,1355799998.0
2006-01-23 18:40:00,1.1513,1.1515,1.15103,1.15103,2224800015.0
2006-01-23 18:45:00,1.15108,1.15143,1.15098,1.15143,1082900002.0
2006-01-23 18:50:00,1.15143,1.1516,1.15123,1.15136,1263200006.0
2006-01-23 18:55:00,1.15137,1.15161,1.15087,1.15087,1893900002.0
2006-01-23 19:00:00,1.15085,1.15132,1.15084,1.15114,1233799999.0
2006-01-23 19:05:00,1.15113,1.15125,1.15097,1.15097,1976000001.0
2006-01-23 19:10:00,1.15102,1.15109,1.15075,1.15087,1173200000.0
2006-01-23 19:15:00,1.15077,1.1508,1.15058,1.15073,1836400005.0
2006-01-23 19:20:00,1.15068,1.15068,1.15042,1.1505,786800003.0
2006-01-23 19:25:00,1.1505,1.151,1.15043,1.15056,721100000.0
2006-01-23 19:30:00,1.15061,1.15061,1.15025,1.1504,700000003.0
2006-01-23 19:35:00,1.15039,1.15059,1.15032,1.15051,1194500003.0
2006-01-23 19:40:00,1.15051,1.15051,1.14992,1.15002,930799996.0
2006-01-23 19:45:00,1.15012,1.15049,1.15009,1.15025,568999992.0
2006-01-23 19:50:00,1.15025,1.15031,1.15007,1.15013,412800001.0
2006-01-23 19:55:00,1.15023,1.1503,1.1497,1.15004,723299999.0
2006-01-23 20:00:00,1.15017,1.15037,1.14993,1.1501,1040400003.0
2006-01-23 20:05:00,1.15014,1.1504,1.15014,1.15039,1169000003.0
2006-01-23 20:10:00,1.1504,1.15049,1.15035,1.1504,1007700007.0
2006-01-23 20:15:00,1.15045,1.15048,1.14966,1.14988,1806099996.0
2006-01-23 20:20:00,1.14989,1.15004,1.14952,1.14985,1865700016.0
2006-01-23 20:25:00,1.14992,1.15008,1.14966,1.14974,1745100001.0
2006-01-23 20:30:00,1.14973,1.14985,1.14972,1.14982,1444700006.0
2006-01-23 20:35:00,1.14985,1.14985,1.14966,1.14982,1363800001.0
2006-01-23 20:40:00,1.14985,1.15007,1.14972,1.15005,1508790000.0
2006-01-23 20:45:00,1.15002,1.15007,1.1499,1.15005,981200001.0
2006-01-23 20:50:00,1.15,1.15001,1.14939,1.14963,1061500009.0
2006-01-23 20:55:00,1.14968,1.15017,1.14957,1.15015,2005000004.0
2006-01-23 21:00:00,1.15015,1.15015,1.1498,1.15001,3086600005.0
2006-01-23 21:05:00,1.15002,1.15002,1.14967,1.14975,1750099997.0
2006-01-23 21:10:00,1.14975,1.14985,1.14941,1.14941,1871300005.0
2006-01-23 21:15:00,1.14937,1.14948,1.14879,1.14915,630999999.0
2006-01-23 21:20:00,1.14923,1.14938,1.14891,1.1492,388700001.0
2006-01-23 21:25:00,1.14932,1.14966,1.14932,1.14963,594999998.0
2006-01-23 21:30:00,1.14968,1.15016,1.14952,1.14966,610100005.0
2006-01-23 21:35:00,1.1497,1.1498,1.14959,1.14968,639000002.0
2006-01-23 21:40:00,1.1497,1.14971,1.14952,1.14968,613800004.0
2006-01-23 21:45:00,1.1497,1.14978,1.14955,1.14968,731600002.0
2006-01-23 21:50:00,1.14965,1.15022,1.14965,1.15007,563400004.0
2006-01-23 21:55:00,1.15,1.15001,1.14956,1.14956,414100000.0
2006-01-23 22:00:00,1.14947,1.14952,1.14903,1.14919,795100000.0
2006-01-23 22:05:00,1.14925,1.14928,1.14852,1.14863,645800006.0
2006-01-23 22:10:00,1.14858,1.14884,1.14844,1.14865,412400003.0
2006-01-23 22:15:00,1.1487,1.14916,1.1487,1.1491,477800001.0
2006-01-23 22:20:00,1.14905,1.14913,1.14877,1.14897,792089997.0
2006-01-23 22:25:00,1.14898,1.14922,1.14891,1.14914,780300006.0
2006-01-23 22:30:00,1.14918,1.14945,1.14918,1.1494,718700007.0
2006-01-23 22:35:00,1.14945,1.14954,1.1493,1.14943,785099992.0
2006-01-23 22:40:00,1.14952,1.14952,1.1493,1.14935,869490002.0
2006-01-23 22:45:00,1.14935,1.14942,1.14927,1.14927,246200002.0
2006-01-23 22:50:00,1.1493,1.14935,1.14917,1.14917,533300006.0
2006-01-23 22:55:00,1.14918,1.14922,1.14859,1.14873,744400001.0
2006-01-23 23:00:00,1.14873,1.14912,1.14873,1.1489,312000001.0
2006-01-23 23:05:00,1.1489,1.14911,1.14874,1.14907,432500005.0
2006-01-23 23:10:00,1.14902,1.14908,1.14879,1.14887,354900006.0
2006-01-23 23:15:00,1.14901,1.14906,1.14877,1.1489,456699998.0
2006-01-23 23:20:00,1.14892,1.149,1.14862,1.14872,269200001.0
2006-01-23 23:25:00,1.14878,1.14879,1.14858,1.14868,407200000.0
2006-01-23 23:30:00,1.14874,1.14887,1.14868,1.14885,353100003.0
2006-01-23 23:35:00,1.14872,1.14947,1.14872,1.14932,464900001.0
2006-01-23 23:40:00,1.14927,1.14935,1.14896,1.14906,606700003.0
2006-01-23 23:45:00,1.14915,1.1492,1.14896,1.14915,306799999.0
2006-01-23 23:50:00,1.14929,1.14935,1.14916,1.1492,264099999.0
2006-01-23 23:55:00,1.14915,1.14935,1.14897,1.14928,358600002.0
2006-01-24 00:00:00,1.14935,1.14939,1.14897,1.14931,483499998.0
2006-01-24 00:05:00,1.14927,1.14933,1.14857,1.14875,556199994.0
2006-01-24 00:10:00,1.1488,1.14916,1.14866,1.14885,476300002.0
2006-01-24 00:15:00,1.14883,1.14957,1.14872,1.14922,586200001.0
2006-01-24 00:20:00,1.14926,1.14992,1.149,1.1494,549799994.0
2006-01-24 00:25:00,1.14933,1.14982,1.14909,1.14978,460000004.0
2006-01-24 00:30:00,1.14953,1.15005,1.14929,1.14968,489100004.0
2006-01-24 00:35:00,1.14977,1.14977,1.14927,1.14945,341800001.0
2006-01-24 00:40:00,1.14948,1.14965,1.14947,1.1496,405599992.0
2006-01-24 00:45:00,1.1496,1.14985,1.1495,1.1498,436100003.0
2006-01-24 00:50:00,1.14998,1.15033,1.14998,1.15012,607999998.0
2006-01-24 00:55:00,1.15013,1.1502,1.14982,1.14987,385599998.0
2006-01-24 01:00:00,1.1499,1.14998,1.14937,1.14937,465099998.0
2006-01-24 01:05:00,1.14931,1.1495,1.14907,1.14943,329399997.0
2006-01-24 01:10:00,1.14952,1.14952,1.1491,1.14919,147600002.0
2006-01-24 01:15:00,1.14925,1.14931,1.14891,1.14894,360999996.0
2006-01-24 01:20:00,1.14877,1.1492,1.14874,1.14902,345099999.0
2006-01-24 01:25:00,1.1491,1.14935,1.14905,1.1493,359600002.0
2006-01-24 01:30:00,1.14922,1.14926,1.14895,1.14895,185500002.0
2006-01-24 01:35:00,1.14905,1.14919,1.14885,1.14903,327600003.0
2006-01-24 01:40:00,1.14886,1.14908,1.14886,1.14893,86600000.0
2006-01-24 01:45:00,1.14875,1.14925,1.14857,1.1492,179600002.0
2006-01-24 01:50:00,1.14917,1.1494,1.14902,1.1494,144100000.0
2006-01-24 01:55:00,1.1493,1.14945,1.1492,1.1494,314800000.0
2006-01-24 02:00:00,1.14933,1.14998,1.14932,1.14989,369499999.0
2006-01-24 02:05:00,1.14997,1.15006,1.14967,1.14971,392700003.0
2006-01-24 02:10:00,1.14976,1.14991,1.14962,1.1497,219400002.0
2006-01-24 02:15:00,1.14979,1.14992,1.1496,1.1497,338500000.0
2006-01-24 02:20:00,1.14965,1.14982,1.14961,1.14967,311390002.0
2006-01-24 02:25:00,1.14965,1.14975,1.14962,1.1497,268799997.0
2006-01-24 02:30:00,1.14968,1.14968,1.14915,1.14915,409499996.0
2006-01-24 02:35:00,1.14912,1.14915,1.14888,1.14915,444100001.0
2006-01-24 02:40:00,1.14912,1.14912,1.14885,1.14889,365500000.0
2006-01-24 02:45:00,1.14885,1.14915,1.14885,1.1491,241400001.0
2006-01-24 02:50:00,1.14908,1.14916,1.149,1.14913,296700001.0
2006-01-24 02:55:00,1.1491,1.14915,1.14894,1.14905,313400002.0
2006-01-24 03:00:00,1.1491,1.14915,1.149,1.14903,503600000.0
2006-01-24 03:05:00,1.14908,1.14955,1.14908,1.1495,372100002.0
2006-01-24 03:10:00,1.14947,1.14955,1.1492,1.14925,191599997.0
2006-01-24 03:15:00,1.14925,1.14938,1.14904,1.14922,328400001.0
2006-01-24 03:20:00,1.14925,1.14938,1.1492,1.1493,255600000.0
2006-01-24 03:25:00,1.14932,1.14934,1.1491,1.14913,325099998.0
2006-01-24 03:30:00,1.1492,1.14942,1.14907,1.14942,205999996.0
2006-01-24 03:35:00,1.14937,1.14955,1.14932,1.14939,246799998.0
2006-01-24 03:40:00,1.14936,1.14965,1.14936,1.14953,419000001.0
2006-01-24 03:45:00,1.14958,1.14973,1.14955,1.14965,597600000.0
2006-01-24 03:50:00,1.14965,1.14975,1.14965,1.1497,106800002.0
2006-01-24 03:55:00,1.1497,1.1497,1.1495,1.14958,212999999.0
2006-01-24 04:00:00,1.14958,1.15036,1.14952,1.15025,245699998.0
2006-01-24 04:05:00,1.15039,1.15107,1.15039,1.15107,398800002.0
2006-01-24 04:10:00,1.1511,1.15115,1.151,1.15105,367700001.0
2006-01-24 04:15:00,1.15105,1.15115,1.1509,1.1509,215599999.0
2006-01-24 04:20:00,1.15115,1.15148,1.1511,1.15135,571000010.0
2006-01-24 04:25:00,1.1514,1.1514,1.151,1.15105,189600000.0
2006-01-24 04:30:00,1.15112,1.15127,1.1508,1.15112,339600003.0
2006-01-24 04:35:00,1.15107,1.15115,1.15097,1.15113,377800004.0
2006-01-24 04:40:00,1.15118,1.15138,1.15104,1.15104,264699998.0
2006-01-24 04:45:00,1.15101,1.1513,1.15071,1.15105,344100001.0
2006-01-24 04:50:00,1.15113,1.15115,1.15059,1.15059,539800004.0
2006-01-24 04:55:00,1.15045,1.15068,1.15045,1.15049,321099996.0
2006-01-24 05:00:00,1.15055,1.15083,1.15053,1.15053,514399999.0
2006-01-24 05:05:00,1.15015,1.15015,1.14852,1.14853,454899999.0
2006-01-24 05:10:00,1.14865,1.14935,1.14865,1.1493,323699998.0
2006-01-24 05:15:00,1.14925,1.15136,1.14918,1.15105,449800006.0
2006-01-24 05:20:00,1.15134,1.15378,1.15134,1.15364,537499997.0
2006-01-24 05:25:00,1.15358,1.15383,1.15321,1.15345,361399999.0
2006-01-24 05:30:00,1.15342,1.15367,1.15342,1.15357,409300004.0
2006-01-24 05:35:00,1.15367,1.15391,1.15357,1.15368,673200005.0
2006-01-24 05:40:00,1.15353,1.15381,1.15338,1.15358,444600000.0
2006-01-24 05:45:00,1.15347,1.15361,1.1533,1.1533,364699998.0
2006-01-24 05:50:00,1.15315,1.15336,1.15282,1.15317,431700004.0
2006-01-24 05:55:00,1.15306,1.15307,1.15286,1.15291,274199998.0
2006-01-24 06:00:00,1.15298,1.15311,1.15109,1.15109,311400005.0
2006-01-24 06:05:00,1.1509,1.15162,1.15081,1.15146,459900001.0
2006-01-24 06:10:00,1.15162,1.15189,1.15151,1.15188,427799999.0
2006-01-24 06:15:00,1.1519,1.1524,1.15182,1.152,474699999.0
2006-01-24 06:20:00,1.15195,1.15197,1.15172,1.1518,443899997.0
2006-01-24 06:25:00,1.15175,1.15187,1.1516,1.1518,312100003.0
2006-01-24 06:30:00,1.15182,1.15237,1.15175,1.15237,338300001.0
2006-01-24 06:35:00,1.15235,1.15285,1.15235,1.1527,388099996.0
2006-01-24 06:40:00,1.15275,1.15302,1.15263,1.15295,529799997.0
2006-01-24 06:45:00,1.15297,1.15323,1.15279,1.15315,419699999.0
2006-01-24 06:50:00,1.15318,1.15325,1.15284,1.1532,326300003.0
2006-01-24 06:55:00,1.15325,1.15325,1.1531,1.1532,331900001.0
2006-01-24 07:00:00,1.15333,1.15372,1.15333,1.1535,481500003.0
2006-01-24 07:05:00,1.15357,1.15389,1.15348,1.15348,264799997.0
2006-01-24 07:10:00,1.15352,1.15362,1.15334,1.1534,345899997.0
2006-01-24 07:15:00,1.15335,1.15335,1.15241,1.15244,475700003.0
2006-01-24 07:20:00,1.15236,1.1525,1.15082,1.15082,538299990.0
2006-01-24 07:25:00,1.15101,1.15183,1.15101,1.15171,428799997.0
2006-01-24 07:30:00,1.15165,1.15207,1.15165,1.15207,386100004.0
2006-01-24 07:35:00,1.15214,1.15271,1.15214,1.15268,312199999.0
2006-01-24 07:40:00,1.15262,1.15262,1.1523,1.15245,426900008.0
2006-01-24 07:45:00,1.15233,1.15282,1.15194,1.15195,431899995.0
2006-01-24 07:50:00,1.15202,1.15251,1.15202,1.15207,279600002.0
2006-01-24 07:55:00,1.15214,1.15221,1.15127,1.1513,290199997.0
2006-01-24 08:00:00,1.15123,1.15164,1.151,1.15114,466500004.0
2006-01-24 08:05:00,1.15113,1.15151,1.15112,1.15132,469399999.0
2006-01-24 08:10:00,1.15141,1.15155,1.15133,1.1514,317999999.0
2006-01-24 08:15:00,1.15134,1.15134,1.15016,1.1503,345899999.0
2006-01-24 08:20:00,1.15027,1.15044,1.14951,1.15044,552600003.0
2006-01-24 08:25:00,1.15052,1.15093,1.15037,1.15072,348099998.0
2006-01-24 08:30:00,1.15073,1.15131,1.15073,1.15091,526799995.0
2006-01-24 08:35:00,1.15088,1.15088,1.14989,1.15051,474200003.0
2006-01-24 08:40:00,1.15035,1.1505,1.15002,1.15046,250600001.0
2006-01-24 08:45:00,1.15052,1.15057,1.14999,1.15005,316600001.0
2006-01-24 08:50:00,1.14995,1.15005,1.14906,1.14924,557100002.0
2006-01-24 08:55:00,1.14923,1.15108,1.14918,1.15108,508600003.0
2006-01-24 09:00:00,1.15116,1.1523,1.15105,1.15223,585000005.0
2006-01-24 09:05:00,1.15233,1.15274,1.1523,1.15243,494300002.0
2006-01-24 09:10:00,1.1524,1.15269,1.15223,1.15266,304900002.0
2006-01-24 09:15:00,1.15279,1.15306,1.15239,1.15253,365000003.0
2006-01-24 09:20:00,1.15255,1.15255,1.15215,1.15215,478399995.0
2006-01-24 09:25:00,1.1522,1.15225,1.15148,1.15155,390000000.0
2006-01-24 09:30:00,1.15154,1.15154,1.15085,1.15095,296900002.0
2006-01-24 09:35:00,1.15101,1.15149,1.15101,1.15149,253700000.0
2006-01-24 09:40:00,1.1515,1.1519,1.15142,1.15188,366799996.0
2006-01-24 09:45:00,1.15185,1.15207,1.15183,1.152,318800000.0
2006-01-24 09:50:00,1.1519,1.15202,1.15165,1.15188,342199999.0
2006-01-24 09:55:00,1.15198,1.15248,1.15189,1.15244,425400003.0
2006-01-24 10:00:00,1.15233,1.15238,1.15184,1.15195,444500000.0
2006-01-24 10:05:00,1.15197,1.15224,1.15181,1.15224,237699998.0
2006-01-24 10:10:00,1.15229,1.15282,1.15229,1.1525,272999999.0
2006-01-24 10:15:00,1.15251,1.15251,1.15184,1.15185,602000005.0
2006-01-24 10:20:00,1.15187,1.15235,1.15176,1.1523,265599999.0
2006-01-24 10:25:00,1.1523,1.15242,1.15215,1.15235,328199996.0
2006-01-24 10:30:00,1.15238,1.15294,1.15233,1.15276,442700000.0
2006-01-24 10:35:00,1.15265,1.15313,1.15265,1.15307,589699994.0
2006-01-24 10:40:00,1.15304,1.15352,1.15304,1.15349,549600007.0
2006-01-24 10:45:00,1.1536,1.15372,1.15325,1.15344,666700000.0
2006-01-24 10:50:00,1.15342,1.15345,1.15301,1.15314,538899999.0
2006-01-24 10:55:00,1.15311,1.15349,1.15291,1.15341,445700004.0
2006-01-24 11:00:00,1.15331,1.15429,1.15329,1.15414,508599998.0
2006-01-24 11:05:00,1.15406,1.15407,1.15334,1.15339,308500003.0
2006-01-24 11:10:00,1.15341,1.15362,1.15339,1.15343,593499998.0
2006-01-24 11:15:00,1.15343,1.15355,1.1529,1.1529,561300005.0
2006-01-24 11:20:00,1.15294,1.15313,1.15285,1.15287,256700002.0
2006-01-24 11:25:00,1.15288,1.1531,1.15277,1.15277,314000000.0
2006-01-24 11:30:00,1.15271,1.15271,1.15168,1.15168,659499996.0
2006-01-24 11:35:00,1.15168,1.15168,1.15094,1.15122,583100000.0
2006-01-24 11:40:00,1.15124,1.15132,1.15071,1.15096,824299997.0
2006-01-24 11:45:00,1.1511,1.15137,1.15109,1.15113,475800006.0
2006-01-24 11:50:00,1.15118,1.15145,1.15094,1.15138,530899999.0
2006-01-24 11:55:00,1.15149,1.15165,1.15143,1.15143,385299996.0
2006-01-24 12:00:00,1.15145,1.15145,1.15084,1.15092,368889997.0
2006-01-24 12:05:00,1.15092,1.15157,1.15088,1.15157,523800005.0
2006-01-24 12:10:00,1.1516,1.15189,1.1515,1.15183,499300000.0
2006-01-24 12:15:00,1.15183,1.15252,1.15179,1.15228,497099999.0
2006-01-24 12:20:00,1.15232,1.15255,1.15232,1.15235,470800005.0
2006-01-24 12:25:00,1.15239,1.15259,1.15213,1.1524,604599999.0
2006-01-24 12:30:00,1.15238,1.15257,1.15233,1.15235,450700001.0
2006-01-24 12:35:00,1.15242,1.15283,1.15228,1.1527,399000000.0
2006-01-24 12:40:00,1.15275,1.15282,1.15263,1.15277,484700002.0
2006-01-24 12:45:00,1.1528,1.15285,1.15209,1.15214,350799998.0
2006-01-24 12:50:00,1.15193,1.15197,1.1511,1.15147,302300002.0
2006-01-24 12:55:00,1.15151,1.15178,1.15143,1.15178,372699998.0
2006-01-24 13:00:00,1.1517,1.15185,1.15165,1.15176,417100001.0
2006-01-24 13:05:00,1.15195,1.15258,1.15185,1.15192,374600004.0
2006-01-24 13:10:00,1.15189,1.15204,1.15181,1.15181,363700004.0
2006-01-24 13:15:00,1.15183,1.15183,1.15159,1.15161,391100004.0
2006-01-24 13:20:00,1.15158,1.15165,1.15125,1.15137,407099999.0
2006-01-24 13:25:00,1.15126,1.15155,1.151,1.15145,349399998.0
2006-01-24 13:30:00,1.15152,1.15167,1.15141,1.15163,380299999.0
2006-01-24 13:35:00,1.1516,1.15183,1.15152,1.15167,458199998.0
2006-01-24 13:40:00,1.1516,1.15161,1.151,1.15129,585300003.0
2006-01-24 13:45:00,1.15135,1.15206,1.15135,1.15196,386599996.0
2006-01-24 13:50:00,1.152,1.15212,1.15195,1.152,280399999.0
2006-01-24 13:55:00,1.15195,1.15215,1.1518,1.152,466299998.0
2006-01-24 14:00:00,1.15196,1.1521,1.15183,1.1519,353400003.0
2006-01-24 14:05:00,1.1519,1.15195,1.15121,1.15128,302600000.0
2006-01-24 14:10:00,1.1515,1.15154,1.15074,1.15084,470100002.0
2006-01-24 14:15:00,1.15083,1.15094,1.15046,1.15083,533100004.0
2006-01-24 14:20:00,1.15075,1.15107,1.1506,1.151,355700003.0
2006-01-24 14:25:00,1.15083,1.15165,1.15049,1.1516,473600005.0
2006-01-24 14:30:00,1.1516,1.1516,1.15138,1.15156,169700002.0
2006-01-24 14:35:00,1.15154,1.15164,1.15128,1.15132,587999999.0
2006-01-24 14:40:00,1.1513,1.1515,1.15123,1.15136,178099998.0
2006-01-24 14:45:00,1.15145,1.15148,1.15127,1.15146,466899997.0
2006-01-24 14:50:00,1.15157,1.15159,1.15125,1.15143,402699996.0
2006-01-24 14:55:00,1.15147,1.15179,1.15143,1.1517,409100003.0
2006-01-24 15:00:00,1.1516,1.1521,1.15105,1.1511,590599990.0
2006-01-24 15:05:00,1.15108,1.15165,1.15102,1.15126,253900000.0
2006-01-24 15:10:00,1.15129,1.1513,1.15013,1.1504,586700006.0
2006-01-24 15:15:00,1.15044,1.15056,1.14964,1.14964,427599999.0
2006-01-24 15:20:00,1.14943,1.15015,1.14917,1.15015,454590003.0
2006-01-24 15:25:00,1.15018,1.15124,1.15018,1.15089,337399995.0
2006-01-24 15:30:00,1.15085,1.15096,1.14965,1.1497,427700001.0
2006-01-24 15:35:00,1.1498,1.15026,1.14959,1.15012,570800007.0
2006-01-24 15:40:00,1.15015,1.15047,1.14999,1.15004,226900000.0
2006-01-24 15:45:00,1.15017,1.15073,1.15017,1.15068,369000002.0
2006-01-24 15:50:00,1.15069,1.15179,1.15062,1.1514,351100004.0
2006-01-24 15:55:00,1.1514,1.1517,1.15099,1.1516,342700003.0
2006-01-24 16:00:00,1.15168,1.15391,1.15168,1.15316,451000003.0
2006-01-24 16:05:00,1.15318,1.154,1.15317,1.15387,566600000.0
2006-01-24 16:10:00,1.15409,1.1556,1.15409,1.15504,345100001.0
2006-01-24 16:15:00,1.15509,1.15678,1.15482,1.15678,442300000.0
2006-01-24 16:20:00,1.15692,1.15722,1.15608,1.15608,404600002.0
2006-01-24 16:25:00,1.15615,1.15653,1.15547,1.15643,532300002.0
2006-01-24 16:30:00,1.1563,1.15749,1.15625,1.15728,659200001.0
2006-01-24 16:35:00,1.15745,1.15762,1.15707,1.15713,513800009.0
2006-01-24 16:40:00,1.15698,1.15698,1.1556,1.15569,539600003.0
2006-01-24 16:45:00,1.15563,1.15626,1.15563,1.15608,443900004.0
2006-01-24 16:50:00,1.15595,1.15616,1.15553,1.15573,627500003.0
2006-01-24 16:55:00,1.15568,1.15608,1.15542,1.15571,234400000.0
2006-01-24 17:00:00,1.15574,1.15613,1.15541,1.15613,656200003.0
2006-01-24 17:05:00,1.15613,1.15659,1.15599,1.15635,598999993.0
2006-01-24 17:10:00,1.15631,1.15651,1.1561,1.15645,400200002.0
2006-01-24 17:15:00,1.15649,1.15696,1.15649,1.15665,313299995.0
2006-01-24 17:20:00,1.15655,1.15786,1.15651,1.1578,565600005.0
2006-01-24 17:25:00,1.15782,1.15783,1.15674,1.15683,405000000.0
2006-01-24 17:30:00,1.15683,1.15683,1.15632,1.15651,631000005.0
2006-01-24 17:35:00,1.15657,1.15666,1.15628,1.15638,544600006.0
2006-01-24 17:40:00,1.15632,1.15648,1.15611,1.15648,430800003.0
2006-01-24 17:45:00,1.15633,1.15633,1.15568,1.15568,409300003.0
2006-01-24 17:50:00,1.15554,1.15563,1.1553,1.15537,621099996.0
2006-01-24 17:55:00,1.15529,1.15632,1.15523,1.15632,521700004.0
2006-01-24 18:00:00,1.15629,1.15637,1.15598,1.15605,2751200008.0
2006-01-24 18:05:00,1.15606,1.15617,1.15574,1.15592,4299399988.0
2006-01-24 18:10:00,1.15595,1.15599,1.15561,1.15563,2603100006.0
2006-01-24 18:15:00,1.15558,1.1561,1.15558,1.15593,2623200009.0
2006-01-24 18:20:00,1.15595,1.156,1.15567,1.15586,2252599987.0
2006-01-24 18:25:00,1.15584,1.15594,1.15572,1.1558,2889800015.0
2006-01-24 18:30:00,1.1558,1.15585,1.15545,1.15545,2519900000.0
2006-01-24 18:35:00,1.15542,1.15565,1.15527,1.1556,1272999989.0
2006-01-24 18:40:00,1.15563,1.15571,1.15523,1.15535,1941500009.0
2006-01-24 18:45:00,1.15547,1.15559,1.15451,1.15481,1040700005.0
2006-01-24 18:50:00,1.1548,1.15506,1.15479,1.15486,1114800009.0
2006-01-24 18:55:00,1.15483,1.15492,1.1545,1.15453,1669299999.0
2006-01-24 19:00:00,1.15455,1.15527,1.15451,1.15522,1189200004.0
2006-01-24 19:05:00,1.15527,1.15536,1.15481,1.15488,1821390004.0
2006-01-24 19:10:00,1.15493,1.15613,1.1548,1.15613,1143699998.0
2006-01-24 19:15:00,1.15607,1.15607,1.1556,1.1558,1716000004.0
2006-01-24 19:20:00,1.15578,1.15583,1.15554,1.15559,827300005.0
2006-01-24 19:25:00,1.15568,1.15568,1.15518,1.15528,742499995.0
2006-01-24 19:30:00,1.15537,1.15538,1.15502,1.15519,702100002.0
2006-01-24 19:35:00,1.15509,1.15512,1.15482,1.1549,1160199993.0
2006-01-24 19:40:00,1.15491,1.15504,1.15445,1.15504,835500001.0
2006-01-24 19:45:00,1.15507,1.15545,1.15498,1.1554,513499999.0
2006-01-24 19:50:00,1.15538,1.15538,1.15509,1.1551,452500000.0
2006-01-24 19:55:00,1.15517,1.15525,1.15463,1.15503,775200000.0
2006-01-24 20:00:00,1.15505,1.15508,1.1547,1.1547,926600004.0
2006-01-24 20:05:00,1.15466,1.15475,1.15433,1.1545,1151099999.0
2006-01-24 20:10:00,1.15451,1.15469,1.15429,1.1544,1094299996.0
2006-01-24 20:15:00,1.15448,1.15456,1.15371,1.1539,1549600011.0
2006-01-24 20:20:00,1.15396,1.15434,1.15396,1.15405,1774900006.0
2006-01-24 20:25:00,1.15413,1.15426,1.15395,1.15405,1881199998.0
2006-01-24 20:30:00,1.15403,1.1544,1.15403,1.15433,1414199996.0
2006-01-24 20:35:00,1.15435,1.15445,1.15407,1.15435,1484099998.0
2006-01-24 20:40:00,1.1543,1.15447,1.15412,1.15435,1361600000.0
2006-01-24 20:45:00,1.15433,1.15444,1.15423,1.15442,998699997.0
2006-01-24 20:50:00,1.15443,1.15463,1.15427,1.15453,1177300003.0
2006-01-24 20:55:00,1.1546,1.1546,1.1542,1.1544,1673000012.0
2006-01-24 21:00:00,1.15445,1.15445,1.15399,1.15425,3179500009.0
2006-01-24 21:05:00,1.15422,1.15422,1.15309,1.15331,1965200011.0
2006-01-24 21:10:00,1.15332,1.15332,1.15273,1.15296,1843099997.0
2006-01-24 21:15:00,1.15298,1.15305,1.15215,1.15296,603900003.0
2006-01-24 21:20:00,1.15304,1.15352,1.15292,1.15349,313800003.0
2006-01-24 21:25:00,1.1536,1.15371,1.15337,1.15354,851299999.0
2006-01-24 21:30:00,1.15358,1.15358,1.15285,1.15309,658300004.0
2006-01-24 21:35:00,1.15308,1.15328,1.15302,1.15311,657600005.0
2006-01-24 21:40:00,1.15312,1.15339,1.15305,1.15336,663299996.0
2006-01-24 21:45:00,1.15336,1.15336,1.15308,1.15318,679289997.0
2006-01-24 21:50:00,1.15314,1.15316,1.15282,1.15293,586600005.0
2006-01-24 21:55:00,1.15298,1.15334,1.15286,1.15291,409099999.0
2006-01-24 22:00:00,1.15293,1.1531,1.15205,1.15222,1051899996.0
2006-01-24 22:05:00,1.15227,1.15248,1.15198,1.15239,601799997.0
2006-01-24 22:10:00,1.15223,1.15255,1.15223,1.15253,429900004.0
2006-01-24 22:15:00,1.15253,1.15257,1.15094,1.1515,733800010.0
2006-01-24 22:20:00,1.15147,1.15165,1.15142,1.15165,644599999.0
2006-01-24 22:25:00,1.15167,1.15175,1.15155,1.15155,789799999.0
2006-01-24 22:30:00,1.15157,1.15227,1.15155,1.1522,851600006.0
2006-01-24 22:35:00,1.15223,1.15223,1.15196,1.15203,603599998.0
2006-01-24 22:40:00,1.15205,1.15215,1.152,1.15205,557800005.0
2006-01-24 22:45:00,1.15205,1.15212,1.152,1.15205,287299999.0
2006-01-24 22:50:00,1.15205,1.15228,1.15193,1.15205,379200001.0
2006-01-24 22:55:00,1.15212,1.15235,1.15169,1.15189,712299998.0
2006-01-24 23:00:00,1.15188,1.15243,1.15188,1.15217,529400001.0
2006-01-24 23:05:00,1.15205,1.15233,1.15183,1.15233,623800004.0
2006-01-24 23:10:00,1.15231,1.15255,1.1522,1.15239,463700000.0
2006-01-24 23:15:00,1.15244,1.15244,1.15192,1.15192,504400005.0
2006-01-24 23:20:00,1.15185,1.15202,1.15168,1.15202,291100002.0
2006-01-24 23:25:00,1.15212,1.15216,1.15192,1.1521,473100002.0
2006-01-24 23:30:00,1.15204,1.15223,1.15187,1.15203,372699997.0
2006-01-24 23:35:00,1.15193,1.15211,1.15191,1.15199,402700001.0
2006-01-24 23:40:00,1.15202,1.15203,1.15186,1.15196,492690001.0
2006-01-24 23:45:00,1.15205,1.15205,1.15175,1.15176,307499998.0
2006-01-24 23:50:00,1.15171,1.15179,1.1511,1.1511,588800000.0
2006-01-24 23:55:00,1.15102,1.15123,1.15094,1.15114,349799997.0
2006-01-25 00:00:00,1.15125,1.15167,1.15105,1.1512,503900000.0
2006-01-25 00:05:00,1.15119,1.15164,1.15101,1.15151,632600001.0
2006-01-25 00:10:00,1.15155,1.15162,1.15099,1.15099,544599997.0
2006-01-25 00:15:00,1.15107,1.1519,1.15102,1.15148,469500005.0
2006-01-25 00:20:00,1.1514,1.15164,1.15106,1.15144,616700011.0
2006-01-25 00:25:00,1.15169,1.15181,1.1513,1.15155,342599996.0
2006-01-25 00:30:00,1.15155,1.1516,1.15135,1.15156,222800003.0
2006-01-25 00:35:00,1.15152,1.15155,1.15107,1.15118,303099999.0
2006-01-25 00:40:00,1.15117,1.15137,1.15115,1.15128,376299997.0
2006-01-25 00:45:00,1.1513,1.1515,1.15118,1.15142,364399999.0
2006-01-25 00:50:00,1.15157,1.15166,1.15135,1.1516,475800000.0
2006-01-25 00:55:00,1.15163,1.15183,1.15152,1.15183,430690000.0
2006-01-25 01:00:00,1.15192,1.15199,1.15152,1.15169,562800001.0
2006-01-25 01:05:00,1.15175,1.15186,1.15155,1.15186,357500005.0
2006-01-25 01:10:00,1.15182,1.15182,1.15179,1.15181,33800000.0
2006-01-25 01:15:00,1.15186,1.15195,1.1518,1.1519,263300003.0
2006-01-25 01:20:00,1.15182,1.1519,1.15162,1.15162,261900000.0
2006-01-25 01:25:00,1.15179,1.15245,1.15179,1.1524,326099999.0
2006-01-25 01:30:00,1.15237,1.15254,1.15225,1.15225,216300003.0
2006-01-25 01:35:00,1.15235,1.15255,1.15225,1.1524,363500006.0
2006-01-25 01:40:00,1.15234,1.15253,1.15205,1.15205,205200003.0
2006-01-25 01:45:00,1.15202,1.15235,1.15202,1.1523,232200003.0
2006-01-25 01:50:00,1.15227,1.15262,1.15225,1.15257,315000003.0
2006-01-25 01:55:00,1.1525,1.15265,1.15245,1.1526,229500001.0
2006-01-25 02:00:00,1.15253,1.1526,1.1524,1.15247,393299999.0
2006-01-25 02:05:00,1.15259,1.15285,1.15251,1.15275,365690000.0
2006-01-25 02:10:00,1.15278,1.15288,1.15275,1.1528,282700002.0
2006-01-25 02:15:00,1.15285,1.15294,1.15272,1.15281,437599999.0
2006-01-25 02:20:00,1.15275,1.15288,1.1527,1.15275,481799994.0
2006-01-25 02:25:00,1.15275,1.15282,1.15213,1.1522,320599996.0
2006-01-25 02:30:00,1.15236,1.15266,1.15236,1.1525,392799999.0
2006-01-25 02:35:00,1.15251,1.15259,1.15223,1.15258,316899999.0
2006-01-25 02:40:00,1.15243,1.15256,1.15243,1.15256,246299997.0
2006-01-25 02:45:00,1.15255,1.15258,1.15191,1.15191,228900002.0
2006-01-25 02:50:00,1.15181,1.15219,1.15181,1.15207,257700001.0
2006-01-25 02:55:00,1.15215,1.15231,1.15195,1.15195,312200003.0
2006-01-25 03:00:00,1.152,1.15215,1.1519,1.15203,392999998.0
2006-01-25 03:05:00,1.15203,1.15208,1.15187,1.15191,295299998.0
2006-01-25 03:10:00,1.15186,1.15243,1.15182,1.15233,359299999.0
2006-01-25 03:15:00,1.15233,1.1527,1.15226,1.1527,383700003.0
2006-01-25 03:20:00,1.15274,1.15288,1.15273,1.15286,577500006.0
2006-01-25 03:25:00,1.15289,1.15289,1.15246,1.15253,287200004.0
2006-01-25 03:30:00,1.1526,1.15275,1.15255,1.15275,273500001.0
2006-01-25 03:35:00,1.15263,1.15263,1.15243,1.1525,195700000.0
2006-01-25 03:40:00,1.15248,1.15275,1.15248,1.15263,270100001.0
2006-01-25 03:45:00,1.15267,1.15275,1.15265,1.15265,483199999.0
2006-01-25 03:50:00,1.15265,1.15275,1.1525,1.15252,301700000.0
2006-01-25 03:55:00,1.1525,1.15278,1.1525,1.15255,258200002.0
2006-01-25 04:00:00,1.15248,1.15257,1.15242,1.15245,106400000.0
2006-01-25 04:05:00,1.1525,1.15255,1.15243,1.15253,229799997.0
2006-01-25 04:10:00,1.1525,1.15255,1.15227,1.15227,380099999.0
2006-01-25 04:15:00,1.1523,1.15245,1.1522,1.1522,120800001.0
2006-01-25 04:20:00,1.15248,1.15279,1.15237,1.15255,418600000.0
2006-01-25 04:25:00,1.15265,1.15271,1.15238,1.15245,417999996.0
2006-01-25 04:30:00,1.15245,1.15275,1.15242,1.1527,310800001.0
2006-01-25 04:35:00,1.15268,1.15268,1.15257,1.1526,251599997.0
2006-01-25 04:40:00,1.15264,1.15273,1.1525,1.15262,446200000.0
2006-01-25 04:45:00,1.15255,1.15275,1.15255,1.15265,283300003.0
2006-01-25 04:50:00,1.15265,1.15315,1.1526,1.15315,337500002.0
2006-01-25 04:55:00,1.15311,1.15333,1.15299,1.15299,319100003.0
2006-01-25 05:00:00,1.15302,1.15312,1.15293,1.15308,475300003.0
2006-01-25 05:05:00,1.15308,1.15322,1.1528,1.15294,476400000.0
2006-01-25 05:10:00,1.15295,1.15315,1.15292,1.15303,345300001.0
2006-01-25 05:15:00,1.15295,1.15316,1.15293,1.15302,394600002.0
2006-01-25 05:20:00,1.15318,1.15318,1.15266,1.15269,411399998.0
2006-01-25 05:25:00,1.15267,1.15285,1.15267,1.1528,286399998.0
2006-01-25 05:30:00,1.15272,1.15285,1.15245,1.15245,298700001.0
2006-01-25 05:35:00,1.15253,1.15253,1.15193,1.15218,448399995.0
2006-01-25 05:40:00,1.15209,1.15221,1.15196,1.15205,307200003.0
2006-01-25 05:45:00,1.152,1.1524,1.152,1.15229,410900004.0
2006-01-25 05:50:00,1.15225,1.1524,1.1521,1.15226,506100000.0
2006-01-25 05:55:00,1.15229,1.15235,1.15218,1.15225,310999996.0
2006-01-25 06:00:00,1.15228,1.15235,1.15186,1.15186,290199999.0
2006-01-25 06:05:00,1.15195,1.15215,1.15182,1.15197,328299997.0
2006-01-25 06:10:00,1.1521,1.1522,1.1517,1.15182,347999994.0
2006-01-25 06:15:00,1.15182,1.15191,1.15136,1.1514,481399996.0
2006-01-25 06:20:00,1.15139,1.15153,1.15134,1.1515,324900003.0
2006-01-25 06:25:00,1.15147,1.15171,1.15132,1.1516,427700000.0
2006-01-25 06:30:00,1.15162,1.15165,1.1515,1.1516,320299998.0
2006-01-25 06:35:00,1.1516,1.15198,1.1516,1.1518,400600002.0
2006-01-25 06:40:00,1.15185,1.15185,1.15161,1.15161,529800002.0
2006-01-25 06:45:00,1.1516,1.15178,1.15154,1.15175,345300005.0
2006-01-25 06:50:00,1.1518,1.15182,1.15133,1.15143,319699997.0
2006-01-25 06:55:00,1.15155,1.15155,1.1514,1.1515,329390000.0
2006-01-25 07:00:00,1.15143,1.15145,1.1513,1.1514,366089997.0
2006-01-25 07:05:00,1.15132,1.15156,1.15132,1.15139,310300000.0
2006-01-25 07:10:00,1.15136,1.15152,1.15121,1.15137,289500004.0
2006-01-25 07:15:00,1.15139,1.15202,1.15139,1.15193,331500004.0
2006-01-25 07:20:00,1.15185,1.15221,1.15177,1.15213,346099999.0
2006-01-25 07:25:00,1.15218,1.15218,1.15152,1.15152,495200004.0
2006-01-25 07:30:00,1.15125,1.15143,1.15075,1.15091,643899995.0
2006-01-25 07:35:00,1.15087,1.15124,1.1508,1.15124,335699999.0
2006-01-25 07:40:00,1.15123,1.15175,1.15121,1.15175,454100002.0
2006-01-25 07:45:00,1.15164,1.1518,1.1515,1.15162,499900000.0
2006-01-25 07:50:00,1.15165,1.15165,1.15075,1.15083,341000002.0
2006-01-25 07:55:00,1.151,1.15132,1.15062,1.1507,499800005.0
2006-01-25 08:00:00,1.15059,1.15109,1.15049,1.15107,324600000.0
2006-01-25 08:05:00,1.15097,1.15149,1.15089,1.15133,468700000.0
2006-01-25 08:10:00,1.15144,1.15153,1.15089,1.15101,357299999.0
2006-01-25 08:15:00,1.15097,1.15097,1.15075,1.15095,347999998.0
2006-01-25 08:20:00,1.1509,1.15098,1.15085,1.1509,347300000.0
2006-01-25 08:25:00,1.1509,1.1509,1.15035,1.15042,229200003.0
2006-01-25 08:30:00,1.15043,1.15075,1.15043,1.15068,576390006.0
2006-01-25 08:35:00,1.15068,1.15071,1.15053,1.15067,407599992.0
2006-01-25 08:40:00,1.1507,1.15087,1.15064,1.15077,286600000.0
2006-01-25 08:45:00,1.1508,1.15094,1.15072,1.15092,336600000.0
2006-01-25 08:50:00,1.15085,1.15092,1.15071,1.15083,481300000.0
2006-01-25 08:55:00,1.1508,1.15095,1.15072,1.1508,467400001.0
2006-01-25 09:00:00,1.15081,1.15098,1.15072,1.1508,362699997.0
2006-01-25 09:05:00,1.15072,1.15093,1.15051,1.15065,374999998.0
2006-01-25 09:10:00,1.1506,1.151,1.15057,1.15088,302500001.0
2006-01-25 09:15:00,1.1508,1.1508,1.15055,1.15055,178999998.0
2006-01-25 09:20:00,1.15058,1.15106,1.15048,1.15086,284500001.0
2006-01-25 09:25:00,1.1509,1.15127,1.1509,1.1512,414100002.0
2006-01-25 09:30:00,1.15108,1.15136,1.15098,1.15125,304899999.0
2006-01-25 09:35:00,1.1513,1.15138,1.15105,1.15112,377499999.0
2006-01-25 09:40:00,1.1512,1.15148,1.1512,1.15135,345700004.0
2006-01-25 09:45:00,1.15132,1.15152,1.15131,1.1515,287999998.0
2006-01-25 09:50:00,1.15145,1.15165,1.15137,1.15145,291100002.0
2006-01-25 09:55:00,1.15152,1.1518,1.15148,1.1518,393299995.0
2006-01-25 10:00:00,1.15173,1.15205,1.15172,1.15195,346100004.0
2006-01-25 10:05:00,1.15197,1.15202,1.15189,1.15193,273400002.0
2006-01-25 10:10:00,1.15185,1.15194,1.15132,1.15148,375199998.0
2006-01-25 10:15:00,1.15152,1.15152,1.1513,1.15135,602499997.0
2006-01-25 10:20:00,1.15129,1.15129,1.15049,1.15058,465700002.0
2006-01-25 10:25:00,1.15057,1.15057,1.14999,1.15038,427000004.0
2006-01-25 10:30:00,1.15032,1.15032,1.14995,1.15001,388099999.0
2006-01-25 10:35:00,1.14994,1.15017,1.14975,1.14985,664500007.0
2006-01-25 10:40:00,1.1498,1.15016,1.14961,1.15012,395600001.0
2006-01-25 10:45:00,1.15019,1.15062,1.15018,1.15045,367099999.0
2006-01-25 10:50:00,1.1504,1.1504,1.1499,1.15003,493800003.0
2006-01-25 10:55:00,1.15005,1.15027,1.14994,1.14994,468700004.0
2006-01-25 11:00:00,1.14991,1.15048,1.14977,1.15034,503600002.0
2006-01-25 11:05:00,1.1503,1.15059,1.15019,1.15034,304800002.0
2006-01-25 11:10:00,1.15036,1.15036,1.14986,1.14992,605100002.0
2006-01-25 11:15:00,1.14993,1.15026,1.14966,1.14984,535900004.0
2006-01-25 11:20:00,1.14988,1.15031,1.14976,1.15018,500590005.0
2006-01-25 11:25:00,1.15028,1.15139,1.15028,1.15121,535300001.0
2006-01-25 11:30:00,1.15129,1.15195,1.1512,1.15178,705400000.0
2006-01-25 11:35:00,1.1518,1.15185,1.15117,1.15142,469000003.0
2006-01-25 11:40:00,1.15139,1.15142,1.15088,1.15121,534700004.0
2006-01-25 11:45:00,1.15133,1.15133,1.1507,1.15111,419200003.0
2006-01-25 11:50:00,1.15127,1.15159,1.15127,1.15138,446200001.0
2006-01-25 11:55:00,1.1514,1.1514,1.15095,1.15132,554700000.0
2006-01-25 12:00:00,1.15135,1.15191,1.15111,1.15191,246800002.0
2006-01-25 12:05:00,1.15192,1.15198,1.15173,1.1519,423500003.0
2006-01-25 12:10:00,1.15187,1.15187,1.15155,1.15155,475999996.0
2006-01-25 12:15:00,1.15158,1.15206,1.15158,1.15206,542600004.0
2006-01-25 12:20:00,1.15212,1.15236,1.15203,1.15207,416300005.0
2006-01-25 12:25:00,1.1521,1.15231,1.15194,1.15227,438800005.0
2006-01-25 12:30:00,1.15222,1.1523,1.15137,1.15137,482200000.0
2006-01-25 12:35:00,1.15137,1.15137,1.15049,1.15049,364999997.0
2006-01-25 12:40:00,1.1504,1.1504,1.14968,1.15022,583000003.0
2006-01-25 12:45:00,1.15016,1.15055,1.14984,1.14992,384300003.0
2006-01-25 12:50:00,1.14973,1.15012,1.14948,1.14998,378800000.0
2006-01-25 12:55:00,1.14995,1.1502,1.14995,1.1502,467600002.0
2006-01-25 13:00:00,1.1501,1.15017,1.14911,1.14918,417600002.0
2006-01-25 13:05:00,1.14937,1.15013,1.14937,1.14982,389699996.0
2006-01-25 13:10:00,1.14978,1.14978,1.148,1.14809,433999999.0
2006-01-25 13:15:00,1.14812,1.14897,1.14779,1.14872,378899999.0
2006-01-25 13:20:00,1.14858,1.14893,1.14852,1.14893,473500004.0
2006-01-25 13:25:00,1.14887,1.14994,1.14869,1.14977,470900009.0
2006-01-25 13:30:00,1.14983,1.14999,1.14937,1.14962,458899996.0
2006-01-25 13:35:00,1.1497,1.14975,1.14941,1.14941,380600001.0
2006-01-25 13:40:00,1.14923,1.14939,1.14892,1.14915,471200003.0
2006-01-25 13:45:00,1.14915,1.14927,1.14883,1.14883,387200004.0
2006-01-25 13:50:00,1.14883,1.1491,1.1488,1.14902,359800002.0
2006-01-25 13:55:00,1.14893,1.14894,1.1486,1.14891,269500004.0
2006-01-25 14:00:00,1.14897,1.14965,1.14868,1.14929,514100003.0
2006-01-25 14:05:00,1.14933,1.14978,1.1493,1.14973,287700001.0
2006-01-25 14:10:00,1.1498,1.14983,1.14948,1.14983,469099999.0
2006-01-25 14:15:00,1.14988,1.15077,1.14988,1.15059,438299997.0
2006-01-25 14:20:00,1.15054,1.15062,1.15031,1.1504,361400002.0
2006-01-25 14:25:00,1.15035,1.15045,1.15026,1.15042,342500002.0
2006-01-25 14:30:00,1.15054,1.15054,1.15033,1.15047,222600001.0
2006-01-25 14:35:00,1.15053,1.15081,1.15042,1.15042,406400000.0
2006-01-25 14:40:00,1.15037,1.1505,1.15026,1.15043,211900002.0
2006-01-25 14:45:00,1.15047,1.15058,1.15035,1.15039,503000003.0
2006-01-25 14:50:00,1.15041,1.15041,1.15006,1.15006,342600001.0
2006-01-25 14:55:00,1.15002,1.15019,1.14987,1.1501,416799995.0
2006-01-25 15:00:00,1.15007,1.1505,1.14998,1.15048,439600002.0
2006-01-25 15:05:00,1.1504,1.15069,1.15035,1.15069,400300004.0
2006-01-25 15:10:00,1.15075,1.1514,1.15071,1.15071,560099999.0
2006-01-25 15:15:00,1.15076,1.15114,1.15061,1.15098,481400005.0
2006-01-25 15:20:00,1.15097,1.15139,1.15094,1.15107,551000002.0
2006-01-25 15:25:00,1.15106,1.15106,1.15012,1.15018,435099997.0
2006-01-25 15:30:00,1.15018,1.15077,1.14998,1.15077,477000002.0
2006-01-25 15:35:00,1.15085,1.15112,1.15034,1.15072,553700006.0
2006-01-25 15:40:00,1.15072,1.15109,1.15058,1.15109,458399999.0
2006-01-25 15:45:00,1.15101,1.15104,1.15033,1.15056,544199997.0
2006-01-25 15:50:00,1.15067,1.15075,1.15047,1.15063,328100001.0
2006-01-25 15:55:00,1.15068,1.15073,1.15033,1.15033,391000002.0
2006-01-25 16:00:00,1.15018,1.15018,1.14927,1.15008,355400001.0
2006-01-25 16:05:00,1.15027,1.1503,1.14985,1.14985,354099997.0
2006-01-25 16:10:00,1.14975,1.15014,1.14927,1.14975,536699996.0
2006-01-25 16:15:00,1.14982,1.15084,1.14982,1.15014,283200002.0
2006-01-25 16:20:00,1.1501,1.15059,1.1501,1.15047,625399997.0
2006-01-25 16:25:00,1.15048,1.15063,1.15031,1.15052,571800001.0
2006-01-25 16:30:00,1.15044,1.15083,1.15041,1.1506,382699999.0
2006-01-25 16:35:00,1.15082,1.15114,1.15075,1.15095,395899996.0
2006-01-25 16:40:00,1.1508,1.15111,1.15062,1.15078,384999999.0
2006-01-25 16:45:00,1.1508,1.15101,1.15061,1.15101,404999999.0
2006-01-25 16:50:00,1.15098,1.15158,1.15084,1.15145,369900001.0
2006-01-25 16:55:00,1.15143,1.15186,1.15142,1.15157,390200000.0
2006-01-25 17:00:00,1.15145,1.15178,1.15111,1.15111,527099994.0
2006-01-25 17:05:00,1.15101,1.15176,1.15096,1.15145,548699998.0
2006-01-25 17:10:00,1.15145,1.15159,1.1512,1.1512,424500002.0
2006-01-25 17:15:00,1.15114,1.15129,1.1503,1.15033,427900000.0
2006-01-25 17:20:00,1.1503,1.15034,1.14963,1.15028,374699998.0
2006-01-25 17:25:00,1.15027,1.15074,1.1502,1.1502,415200005.0
2006-01-25 17:30:00,1.15009,1.15059,1.15008,1.15039,523100005.0
2006-01-25 17:35:00,1.15045,1.1506,1.15038,1.1504,434099997.0
2006-01-25 17:40:00,1.1505,1.15103,1.15031,1.15049,563400004.0
2006-01-25 17:45:00,1.15049,1.15113,1.15049,1.15103,350400002.0
2006-01-25 17:50:00,1.15102,1.15104,1.14984,1.15008,293000005.0
2006-01-25 17:55:00,1.15012,1.15024,1.14876,1.14895,407199999.0
2006-01-25 18:00:00,1.14913,1.14971,1.14913,1.1495,2909000014.0
2006-01-25 18:05:00,1.1495,1.14968,1.14938,1.14954,3967999997.0
2006-01-25 18:10:00,1.14962,1.14972,1.14943,1.14958,2678299994.0
2006-01-25 18:15:00,1.14953,1.15,1.14943,1.14993,2784000002.0
2006-01-25 18:20:00,1.14991,1.14991,1.14891,1.14891,2145899987.0
2006-01-25 18:25:00,1.14883,1.14919,1.14867,1.14908,2707900002.0
2006-01-25 18:30:00,1.14909,1.14932,1.14893,1.14932,2519100007.0
2006-01-25 18:35:00,1.1494,1.14974,1.1494,1.14968,1539000011.0
2006-01-25 18:40:00,1.14974,1.15018,1.14973,1.15009,2252400012.0
2006-01-25 18:45:00,1.15008,1.15008,1.14935,1.14937,1214400005.0
2006-01-25 18:50:00,1.14931,1.14937,1.14849,1.14871,1156400005.0
2006-01-25 18:55:00,1.14873,1.14879,1.14761,1.1478,1905200005.0
2006-01-25 19:00:00,1.1479,1.14918,1.14784,1.14905,1172300003.0
2006-01-25 19:05:00,1.149,1.14938,1.14883,1.14897,1977800006.0
2006-01-25 19:10:00,1.14903,1.15033,1.14888,1.15033,1034100007.0
2006-01-25 19:15:00,1.15025,1.15025,1.14915,1.1493,1745000005.0
2006-01-25 19:20:00,1.14932,1.1494,1.14868,1.14877,609600008.0
2006-01-25 19:25:00,1.1488,1.14896,1.14841,1.14892,808699998.0
2006-01-25 19:30:00,1.14906,1.14918,1.14893,1.14895,630100002.0
2006-01-25 19:35:00,1.14895,1.14905,1.14882,1.14895,1263300007.0
2006-01-25 19:40:00,1.14893,1.14911,1.14857,1.14861,790700004.0
2006-01-25 19:45:00,1.14863,1.14876,1.14845,1.14868,714800006.0
2006-01-25 19:50:00,1.14872,1.14898,1.1486,1.1488,548099999.0
2006-01-25 19:55:00,1.14888,1.14896,1.1487,1.14886,879400007.0
2006-01-25 20:00:00,1.14892,1.14908,1.14892,1.14898,798100006.0
2006-01-25 20:05:00,1.14898,1.14968,1.14892,1.14963,1001400010.0
2006-01-25 20:10:00,1.14963,1.14998,1.14939,1.14949,1179799998.0
2006-01-25 20:15:00,1.14957,1.14967,1.14932,1.1495,1839100000.0
2006-01-25 20:20:00,1.14949,1.14949,1.1486,1.14883,1853300005.0
2006-01-25 20:25:00,1.14899,1.14935,1.14887,1.14916,1636500002.0
2006-01-25 20:30:00,1.14909,1.14916,1.14845,1.14911,1798900009.0
2006-01-25 20:35:00,1.14915,1.14945,1.14888,1.14942,1713500002.0
2006-01-25 20:40:00,1.1494,1.14964,1.14921,1.14962,1592390006.0
2006-01-25 20:45:00,1.14958,1.14962,1.14935,1.14945,1029600004.0
2006-01-25 20:50:00,1.14941,1.14961,1.1494,1.14945,962300003.0
2006-01-25 20:55:00,1.14952,1.14967,1.14945,1.14955,1718500008.0
2006-01-25 21:00:00,1.14955,1.14958,1.14917,1.14932,2804799997.0
2006-01-25 21:05:00,1.14932,1.15033,1.1492,1.15009,1874000013.0
2006-01-25 21:10:00,1.15001,1.15019,1.14961,1.15003,1798000006.0
2006-01-25 21:15:00,1.15007,1.15022,1.14997,1.14997,577699998.0
2006-01-25 21:20:00,1.14995,1.14995,1.14966,1.14973,288299999.0
2006-01-25 21:25:00,1.14991,1.15043,1.14991,1.15015,615799995.0
2006-01-25 21:30:00,1.15017,1.15029,1.14972,1.15022,730499998.0
2006-01-25 21:35:00,1.15022,1.15045,1.15012,1.1504,815800007.0
2006-01-25 21:40:00,1.1504,1.15048,1.1503,1.15032,662000005.0
2006-01-25 21:45:00,1.15035,1.15072,1.15035,1.15061,688099998.0
2006-01-25 21:50:00,1.15058,1.15131,1.15051,1.15131,494600001.0
2006-01-25 21:55:00,1.15137,1.15137,1.1506,1.15078,508700003.0
2006-01-25 22:00:00,1.15084,1.1511,1.1508,1.15088,1104100001.0
2006-01-25 22:05:00,1.1509,1.1512,1.15082,1.151,473399999.0
2006-01-25 22:10:00,1.15095,1.15169,1.1508,1.15165,479199997.0
2006-01-25 22:15:00,1.15168,1.15168,1.15127,1.15146,495000001.0
2006-01-25 22:20:00,1.15157,1.1518,1.15145,1.1518,665199996.0
2006-01-25 22:25:00,1.1519,1.15235,1.15178,1.15224,755500000.0
2006-01-25 22:30:00,1.15227,1.15229,1.15179,1.15192,669400004.0
2006-01-25 22:35:00,1.15191,1.15191,1.1512,1.1512,877100002.0
2006-01-25 22:40:00,1.15129,1.15135,1.15109,1.15125,637300006.0
2006-01-25 22:45:00,1.15125,1.15145,1.1512,1.15125,369800004.0
2006-01-25 22:50:00,1.15134,1.15155,1.15131,1.15133,655899999.0
2006-01-25 22:55:00,1.15137,1.1514,1.15099,1.15107,625700003.0
2006-01-25 23:00:00,1.15097,1.15118,1.15097,1.1511,168100001.0
2006-01-25 23:05:00,1.15106,1.15106,1.1501,1.15032,653400004.0
2006-01-25 23:10:00,1.15025,1.15031,1.14985,1.15002,234399997.0
2006-01-25 23:15:00,1.15003,1.15003,1.14959,1.14965,579600008.0
2006-01-25 23:20:00,1.14955,1.14977,1.14955,1.1497,319500004.0
2006-01-25 23:25:00,1.14978,1.14978,1.14953,1.14966,480900001.0
2006-01-25 23:30:00,1.1497,1.14985,1.14964,1.14985,504999997.0
2006-01-25 23:35:00,1.14967,1.14983,1.14892,1.14925,405300006.0
2006-01-25 23:40:00,1.1492,1.14944,1.14905,1.14937,453599998.0
2006-01-25 23:45:00,1.14953,1.1513,1.14942,1.1513,241899996.0
2006-01-25 23:50:00,1.14948,1.14981,1.14937,1.14977,467399998.0
2006-01-25 23:55:00,1.1499,1.15041,1.1499,1.15008,266300001.0
2006-01-26 00:00:00,1.15015,1.15043,1.15,1.15011,459400000.0
2006-01-26 00:05:00,1.15,1.15046,1.14998,1.1504,496100006.0
2006-01-26 00:10:00,1.15035,1.15055,1.14998,1.15055,585200002.0
2006-01-26 00:15:00,1.15055,1.15098,1.15008,1.15064,628000000.0
2006-01-26 00:20:00,1.15069,1.15093,1.15045,1.15073,758899997.0
2006-01-26 00:25:00,1.15065,1.15068,1.15009,1.15025,396900003.0
2006-01-26 00:30:00,1.15025,1.15105,1.15023,1.15105,328300004.0
2006-01-26 00:35:00,1.15102,1.15125,1.15095,1.15112,287800005.0
2006-01-26 00:40:00,1.15117,1.15125,1.15115,1.1512,353600005.0
2006-01-26 00:45:00,1.1512,1.15142,1.15112,1.15125,400800007.0
2006-01-26 00:50:00,1.15135,1.15135,1.15122,1.15132,464200002.0
2006-01-26 00:55:00,1.1513,1.15135,1.1511,1.15115,504899999.0
2006-01-26 01:00:00,1.1512,1.15136,1.15118,1.1513,534900006.0
2006-01-26 01:05:00,1.15137,1.15142,1.15093,1.15093,284000006.0
2006-01-26 01:10:00,1.15102,1.1512,1.15083,1.15115,220500000.0
2006-01-26 01:15:00,1.1512,1.15125,1.15107,1.15107,290099998.0
2006-01-26 01:20:00,1.15092,1.15112,1.15092,1.15102,167499999.0
2006-01-26 01:25:00,1.1511,1.15113,1.15092,1.151,272500001.0
2006-01-26 01:30:00,1.1508,1.15105,1.15077,1.15085,170400000.0
2006-01-26 01:35:00,1.15095,1.15108,1.15083,1.151,313800000.0
2006-01-26 01:40:00,1.1508,1.15095,1.15078,1.15092,161999998.0
2006-01-26 01:45:00,1.151,1.15125,1.151,1.1512,283000001.0
2006-01-26 01:50:00,1.15117,1.15125,1.15105,1.1511,107900000.0
2006-01-26 01:55:00,1.151,1.15118,1.151,1.1511,318600001.0
2006-01-26 02:00:00,1.15113,1.15125,1.1511,1.15117,262400001.0
2006-01-26 02:05:00,1.15125,1.15132,1.1511,1.15119,436200003.0
2006-01-26 02:10:00,1.15123,1.15141,1.15123,1.1513,251700003.0
2006-01-26 02:15:00,1.15135,1.15135,1.15115,1.1513,231700001.0
2006-01-26 02:20:00,1.15125,1.15148,1.15107,1.15148,388900002.0
2006-01-26 02:25:00,1.15167,1.15167,1.15143,1.1515,302600001.0
2006-01-26 02:30:00,1.15149,1.15162,1.15141,1.1515,449399997.0
2006-01-26 02:35:00,1.15152,1.15155,1.1513,1.15155,293399998.0
2006-01-26 02:40:00,1.15143,1.15155,1.15143,1.1515,186400001.0
2006-01-26 02:45:00,1.15145,1.15155,1.15145,1.1515,174800000.0
2006-01-26 02:50:00,1.15147,1.15148,1.15119,1.15134,298699998.0
2006-01-26 02:55:00,1.15128,1.15135,1.15112,1.15115,329599999.0
2006-01-26 03:00:00,1.15122,1.15135,1.15115,1.15123,413700007.0
2006-01-26 03:05:00,1.15125,1.15135,1.15125,1.1513,300999998.0
2006-01-26 03:10:00,1.15128,1.15137,1.15122,1.15125,213600002.0
2006-01-26 03:15:00,1.15125,1.15138,1.15118,1.1513,295000000.0
2006-01-26 03:20:00,1.15135,1.15137,1.15117,1.15117,265999999.0
2006-01-26 03:25:00,1.15112,1.1512,1.15105,1.15112,203799998.0
2006-01-26 03:30:00,1.1512,1.15128,1.15107,1.15125,339700002.0
2006-01-26 03:35:00,1.15115,1.15129,1.15112,1.15128,197100003.0
2006-01-26 03:40:00,1.15127,1.1514,1.15122,1.15123,288499999.0
2006-01-26 03:45:00,1.15128,1.15181,1.15125,1.15167,476200003.0
2006-01-26 03:50:00,1.15168,1.15182,1.15159,1.15168,151200002.0
2006-01-26 03:55:00,1.15181,1.15224,1.15181,1.15215,232999999.0
2006-01-26 04:00:00,1.15212,1.15212,1.15149,1.15158,395000001.0
2006-01-26 04:05:00,1.15157,1.15168,1.1514,1.15148,254000001.0
2006-01-26 04:10:00,1.1515,1.1515,1.15119,1.15123,478199999.0
2006-01-26 04:15:00,1.15125,1.15155,1.15125,1.1513,168599998.0
2006-01-26 04:20:00,1.15149,1.15152,1.15132,1.15135,491500002.0
2006-01-26 04:25:00,1.1514,1.15148,1.1513,1.15135,233400002.0
2006-01-26 04:30:00,1.15135,1.15145,1.1513,1.1514,437500000.0
2006-01-26 04:35:00,1.15142,1.15145,1.15127,1.1513,398999999.0
2006-01-26 04:40:00,1.15128,1.15145,1.15125,1.1514,291199998.0
2006-01-26 04:45:00,1.15143,1.15152,1.15122,1.15125,391299998.0
2006-01-26 04:50:00,1.15125,1.15135,1.1512,1.1513,358999998.0
2006-01-26 04:55:00,1.1513,1.15154,1.1513,1.15153,301500003.0
2006-01-26 05:00:00,1.15163,1.15177,1.15155,1.1516,289700001.0
2006-01-26 05:05:00,1.1516,1.15168,1.15152,1.15153,259100003.0
2006-01-26 05:10:00,1.15157,1.15166,1.15142,1.1515,482500001.0
2006-01-26 05:15:00,1.15145,1.15152,1.15132,1.15132,450000001.0
2006-01-26 05:20:00,1.15148,1.15148,1.15135,1.15145,215900002.0
2006-01-26 05:25:00,1.1514,1.15145,1.15117,1.15119,141500003.0
2006-01-26 05:30:00,1.15112,1.15125,1.15112,1.15112,178300000.0
2006-01-26 05:35:00,1.1512,1.1512,1.151,1.15115,282899998.0
2006-01-26 05:40:00,1.15108,1.15118,1.15102,1.15108,297100002.0
2006-01-26 05:45:00,1.15099,1.15141,1.15099,1.15141,383300004.0
2006-01-26 05:50:00,1.15135,1.15143,1.1512,1.1513,369899997.0
2006-01-26 05:55:00,1.1513,1.15144,1.15125,1.15135,392400001.0
2006-01-26 06:00:00,1.15138,1.1516,1.1513,1.15155,323900003.0
2006-01-26 06:05:00,1.15165,1.1518,1.15141,1.1515,419500003.0
2006-01-26 06:10:00,1.15154,1.15155,1.15122,1.15125,355300003.0
2006-01-26 06:15:00,1.1512,1.15125,1.15108,1.15111,563200003.0
2006-01-26 06:20:00,1.15107,1.15152,1.15107,1.1515,392800005.0
2006-01-26 06:25:00,1.15145,1.15158,1.1513,1.1515,282500002.0
2006-01-26 06:30:00,1.15152,1.15152,1.1512,1.1513,220100002.0
2006-01-26 06:35:00,1.15125,1.15141,1.15105,1.1511,402699997.0
2006-01-26 06:40:00,1.15115,1.15132,1.15103,1.15125,299099997.0
2006-01-26 06:45:00,1.1513,1.15142,1.15125,1.15142,322999996.0
2006-01-26 06:50:00,1.15149,1.15158,1.1511,1.15157,292400001.0
2006-01-26 06:55:00,1.15165,1.15165,1.1515,1.1516,267100001.0
2006-01-26 07:00:00,1.15155,1.1518,1.15155,1.15172,480899999.0
2006-01-26 07:05:00,1.15162,1.15175,1.15162,1.15165,191000001.0
2006-01-26 07:10:00,1.1517,1.15179,1.15165,1.15167,292499998.0
2006-01-26 07:15:00,1.15167,1.15172,1.15157,1.1517,367700002.0
2006-01-26 07:20:00,1.15161,1.15164,1.15137,1.15145,276400003.0
2006-01-26 07:25:00,1.1515,1.15158,1.15142,1.1515,417200008.0
2006-01-26 07:30:00,1.15145,1.15155,1.15142,1.1515,482100003.0
2006-01-26 07:35:00,1.15145,1.15155,1.15135,1.15137,297099998.0
2006-01-26 07:40:00,1.15133,1.15145,1.1513,1.15145,325500004.0
2006-01-26 07:45:00,1.15132,1.15147,1.15132,1.1514,300499998.0
2006-01-26 07:50:00,1.15145,1.15145,1.15135,1.15135,227399999.0
2006-01-26 07:55:00,1.1514,1.15148,1.15132,1.1514,283799998.0
2006-01-26 08:00:00,1.15135,1.15155,1.15135,1.15155,265000003.0
2006-01-26 08:05:00,1.1515,1.15155,1.15142,1.15155,505400000.0
2006-01-26 08:10:00,1.1515,1.15155,1.15135,1.1514,378899999.0
2006-01-26 08:15:00,1.15145,1.15185,1.15144,1.15185,229900002.0
2006-01-26 08:20:00,1.15178,1.15178,1.15154,1.15159,515200000.0
2006-01-26 08:25:00,1.15157,1.15162,1.15138,1.1515,366099998.0
2006-01-26 08:30:00,1.15153,1.1516,1.15133,1.15139,516300002.0
2006-01-26 08:35:00,1.15142,1.15149,1.15124,1.15128,264299999.0
2006-01-26 08:40:00,1.1512,1.15145,1.1512,1.15145,398700000.0
2006-01-26 08:45:00,1.1514,1.15143,1.15104,1.15111,299299997.0
2006-01-26 08:50:00,1.15105,1.15117,1.15105,1.15115,357600004.0
2006-01-26 08:55:00,1.15115,1.15148,1.15111,1.15124,623500003.0
2006-01-26 09:00:00,1.15119,1.15131,1.15102,1.15123,246600002.0
2006-01-26 09:05:00,1.1512,1.15125,1.1511,1.15117,335499997.0
2006-01-26 09:10:00,1.1511,1.15145,1.15105,1.1514,237399999.0
2006-01-26 09:15:00,1.1514,1.15155,1.15135,1.15145,356099999.0
2006-01-26 09:20:00,1.15148,1.15193,1.15132,1.15175,371099999.0
2006-01-26 09:25:00,1.15178,1.15195,1.15168,1.15185,334600000.0
2006-01-26 09:30:00,1.1518,1.15197,1.15155,1.15197,340800000.0
2006-01-26 09:35:00,1.15212,1.15216,1.15147,1.15147,293100001.0
2006-01-26 09:40:00,1.15132,1.15177,1.15112,1.1517,430199999.0
2006-01-26 09:45:00,1.15158,1.15173,1.15134,1.1514,231700001.0
2006-01-26 09:50:00,1.15139,1.15157,1.1512,1.15138,275499997.0
2006-01-26 09:55:00,1.15142,1.15169,1.15123,1.15139,376200004.0
2006-01-26 10:00:00,1.15125,1.15142,1.15105,1.15135,544400007.0
2006-01-26 10:05:00,1.15133,1.1514,1.15119,1.1513,411200003.0
2006-01-26 10:10:00,1.15125,1.15157,1.15125,1.1515,307800001.0
2006-01-26 10:15:00,1.15155,1.15155,1.1514,1.15145,697899995.0
2006-01-26 10:20:00,1.15147,1.15155,1.15099,1.15104,355700002.0
2006-01-26 10:25:00,1.15098,1.151,1.15039,1.1504,401099997.0
2006-01-26 10:30:00,1.15037,1.15071,1.15036,1.1506,277300001.0
2006-01-26 10:35:00,1.15053,1.15065,1.15042,1.15057,723500004.0
2006-01-26 10:40:00,1.15054,1.15062,1.15042,1.15056,372400003.0
2006-01-26 10:45:00,1.15058,1.15077,1.1505,1.15057,397800003.0
2006-01-26 10:50:00,1.15053,1.15063,1.1504,1.15063,551200004.0
2006-01-26 10:55:00,1.15063,1.15068,1.15053,1.15067,452499996.0
2006-01-26 11:00:00,1.15063,1.15071,1.15039,1.15048,404800001.0
2006-01-26 11:05:00,1.15051,1.15056,1.15035,1.15047,440200004.0
2006-01-26 11:10:00,1.15059,1.15096,1.15059,1.15082,684900000.0
2006-01-26 11:15:00,1.15083,1.15095,1.15063,1.15065,388200001.0
2006-01-26 11:20:00,1.1507,1.15075,1.15042,1.15057,361600004.0
2006-01-26 11:25:00,1.15067,1.15145,1.15067,1.15135,527000003.0
2006-01-26 11:30:00,1.15139,1.15139,1.15119,1.1513,564300004.0
2006-01-26 11:35:00,1.1513,1.15141,1.15095,1.15102,564999994.0
2006-01-26 11:40:00,1.151,1.15106,1.15083,1.15094,490900002.0
2006-01-26 11:45:00,1.15095,1.15095,1.15041,1.1507,382600001.0
2006-01-26 11:50:00,1.1507,1.15084,1.15055,1.15068,578900004.0
2006-01-26 11:55:00,1.15077,1.15105,1.1506,1.15102,466399997.0
2006-01-26 12:00:00,1.15105,1.15105,1.15044,1.15049,350099997.0
2006-01-26 12:05:00,1.15042,1.15047,1.15022,1.15047,491799997.0
2006-01-26 12:10:00,1.15046,1.15058,1.15036,1.15042,537100000.0
2006-01-26 12:15:00,1.15049,1.1507,1.15046,1.1507,489800004.0
2006-01-26 12:20:00,1.1507,1.15122,1.15055,1.15107,439000003.0
2006-01-26 12:25:00,1.15109,1.15145,1.15109,1.15138,631799997.0
2006-01-26 12:30:00,1.15133,1.15248,1.15132,1.15243,506400007.0
2006-01-26 12:35:00,1.15243,1.15243,1.15208,1.1523,443099999.0
2006-01-26 12:40:00,1.15235,1.15235,1.15195,1.152,683599998.0
2006-01-26 12:45:00,1.15195,1.15212,1.15179,1.15192,211300005.0
2006-01-26 12:50:00,1.15202,1.15206,1.15186,1.15204,275500003.0
2006-01-26 12:55:00,1.15205,1.15215,1.15176,1.15196,423100000.0
2006-01-26 13:00:00,1.15193,1.15321,1.15193,1.15294,324800001.0
2006-01-26 13:05:00,1.15289,1.15292,1.1527,1.1528,532100003.0
2006-01-26 13:10:00,1.15271,1.15271,1.1514,1.1514,219099998.0
2006-01-26 13:15:00,1.1513,1.1513,1.1508,1.1509,268100003.0
2006-01-26 13:20:00,1.15088,1.15095,1.15082,1.15095,318800002.0
2006-01-26 13:25:00,1.1509,1.15105,1.1507,1.15095,373299999.0
2006-01-26 13:30:00,1.15102,1.15164,1.15099,1.15164,320499998.0
2006-01-26 13:35:00,1.15187,1.15187,1.15144,1.15153,432699998.0
2006-01-26 13:40:00,1.15149,1.15171,1.1514,1.15149,535400002.0
2006-01-26 13:45:00,1.15156,1.15166,1.15126,1.15135,478500000.0
2006-01-26 13:50:00,1.15142,1.15155,1.15142,1.1515,263299998.0
2006-01-26 13:55:00,1.15145,1.15148,1.1511,1.1513,286300002.0
2006-01-26 14:00:00,1.15124,1.15127,1.15103,1.1511,189099997.0
2006-01-26 14:05:00,1.15105,1.15115,1.15105,1.15112,114899999.0
2006-01-26 14:10:00,1.15125,1.15145,1.15112,1.15137,495000000.0
2006-01-26 14:15:00,1.15135,1.15165,1.15134,1.15163,318000002.0
2006-01-26 14:20:00,1.15151,1.15151,1.15125,1.1514,289700002.0
2006-01-26 14:25:00,1.15143,1.15212,1.15143,1.15208,399400004.0
2006-01-26 14:30:00,1.15214,1.15251,1.15204,1.15246,445500001.0
2006-01-26 14:35:00,1.15238,1.15283,1.15213,1.15283,342599998.0
2006-01-26 14:40:00,1.15293,1.1531,1.15247,1.1525,426500003.0
2006-01-26 14:45:00,1.15263,1.15289,1.15251,1.15266,311700003.0
2006-01-26 14:50:00,1.15275,1.15317,1.15263,1.15315,308999995.0
2006-01-26 14:55:00,1.15322,1.15322,1.15282,1.1529,519999995.0
2006-01-26 15:00:00,1.1529,1.1553,1.15252,1.1553,479800002.0
2006-01-26 15:05:00,1.15541,1.15592,1.15405,1.15515,495100004.0
2006-01-26 15:10:00,1.15521,1.15525,1.1545,1.15461,560699999.0
2006-01-26 15:15:00,1.15464,1.15503,1.15443,1.15495,482400002.0
2006-01-26 15:20:00,1.15487,1.15524,1.15468,1.155,422899998.0
2006-01-26 15:25:00,1.15495,1.15501,1.15443,1.15445,458099997.0
2006-01-26 15:30:00,1.15452,1.15544,1.15452,1.15518,479900001.0
2006-01-26 15:35:00,1.15515,1.15589,1.15505,1.15512,373199999.0
2006-01-26 15:40:00,1.15501,1.15508,1.15337,1.15405,550900002.0
2006-01-26 15:45:00,1.15363,1.15363,1.1523,1.15287,496600000.0
2006-01-26 15:50:00,1.15285,1.15292,1.15257,1.1527,456900008.0
2006-01-26 15:55:00,1.15298,1.15406,1.15298,1.15362,423900001.0
2006-01-26 16:00:00,1.15363,1.15363,1.15192,1.15195,415400005.0
2006-01-26 16:05:00,1.15155,1.15155,1.15077,1.15136,346000000.0
2006-01-26 16:10:00,1.15149,1.15201,1.15149,1.15177,209800000.0
2006-01-26 16:15:00,1.15155,1.1517,1.15086,1.15113,394199995.0
2006-01-26 16:20:00,1.15125,1.15156,1.15088,1.15094,452500004.0
2006-01-26 16:25:00,1.15105,1.15154,1.15076,1.15152,563600002.0
2006-01-26 16:30:00,1.15152,1.15174,1.15134,1.15165,672399995.0
2006-01-26 16:35:00,1.1518,1.1519,1.15163,1.1517,542600000.0
2006-01-26 16:40:00,1.15157,1.15178,1.15115,1.15115,459399993.0
2006-01-26 16:45:00,1.15122,1.15127,1.15081,1.15103,554499999.0
2006-01-26 16:50:00,1.15103,1.15113,1.15076,1.15091,406799997.0
2006-01-26 16:55:00,1.15085,1.15089,1.14963,1.14963,402999997.0
2006-01-26 17:00:00,1.14961,1.15055,1.14961,1.15055,527400001.0
2006-01-26 17:05:00,1.15053,1.15058,1.15004,1.1501,230800001.0
2006-01-26 17:10:00,1.14993,1.15005,1.14945,1.14988,398100001.0
2006-01-26 17:15:00,1.14994,1.15005,1.14967,1.14975,347199999.0
2006-01-26 17:20:00,1.14973,1.14983,1.14909,1.14955,404200000.0
2006-01-26 17:25:00,1.14947,1.14953,1.14928,1.1495,302200000.0
2006-01-26 17:30:00,1.14955,1.1505,1.14919,1.15022,497400000.0
2006-01-26 17:35:00,1.15012,1.15056,1.14996,1.15049,475999998.0
2006-01-26 17:40:00,1.15047,1.15099,1.15041,1.15092,520200004.0
2006-01-26 17:45:00,1.15089,1.15093,1.15022,1.15053,405200002.0
2006-01-26 17:50:00,1.15062,1.15064,1.15025,1.1503,383499998.0
2006-01-26 17:55:00,1.15017,1.15017,1.14844,1.14844,510400002.0
2006-01-26 18:00:00,1.1487,1.14969,1.1487,1.14948,2915600007.0
2006-01-26 18:05:00,1.14951,1.14973,1.14945,1.1496,4447300022.0
2006-01-26 18:10:00,1.14969,1.14981,1.14944,1.1497,2580000003.0
2006-01-26 18:15:00,1.14964,1.15001,1.14949,1.14985,2779400007.0
2006-01-26 18:20:00,1.14993,1.15014,1.14888,1.14907,1743700003.0
2006-01-26 18:25:00,1.14908,1.1499,1.14907,1.14948,2676099999.0
2006-01-26 18:30:00,1.14953,1.14977,1.14949,1.14973,2373700002.0
2006-01-26 18:35:00,1.14977,1.15014,1.14971,1.15002,1395200003.0
2006-01-26 18:40:00,1.15001,1.15041,1.14979,1.15041,2339200008.0
2006-01-26 18:45:00,1.1505,1.1505,1.15008,1.15027,1051999999.0
2006-01-26 18:50:00,1.15019,1.15022,1.1498,1.14985,1186199996.0
2006-01-26 18:55:00,1.1499,1.15055,1.14987,1.15,1769800002.0
2006-01-26 19:00:00,1.14998,1.15024,1.14984,1.15023,1518699999.0
2006-01-26 19:05:00,1.15026,1.15047,1.15026,1.1504,1859000001.0
2006-01-26 19:10:00,1.15038,1.15038,1.14931,1.14962,1254899998.0
2006-01-26 19:15:00,1.14963,1.14993,1.14943,1.1496,1680399992.0
2006-01-26 19:20:00,1.1496,1.14967,1.14945,1.1495,812390000.0
2006-01-26 19:25:00,1.1495,1.14975,1.1495,1.14953,752000003.0
2006-01-26 19:30:00,1.14958,1.14965,1.14943,1.14953,715399997.0
2006-01-26 19:35:00,1.1496,1.14997,1.14954,1.14989,1117500008.0
2006-01-26 19:40:00,1.14995,1.15007,1.14989,1.14989,879100004.0
2006-01-26 19:45:00,1.14992,1.15002,1.14983,1.14992,497799999.0
2006-01-26 19:50:00,1.14992,1.14997,1.14982,1.14982,484499999.0
2006-01-26 19:55:00,1.14984,1.1501,1.14972,1.15004,920700007.0
2006-01-26 20:00:00,1.15007,1.15069,1.15005,1.15027,974600000.0
2006-01-26 20:05:00,1.15029,1.15083,1.15018,1.15066,956900006.0
2006-01-26 20:10:00,1.15062,1.15095,1.15058,1.15073,1023800004.0
2006-01-26 20:15:00,1.1508,1.15097,1.15073,1.15093,1708900006.0
2006-01-26 20:20:00,1.1509,1.1509,1.15023,1.15033,1847799995.0
2006-01-26 20:25:00,1.15037,1.15037,1.14998,1.15013,1713600001.0
2006-01-26 20:30:00,1.15013,1.15025,1.15013,1.15023,1384699999.0
2006-01-26 20:35:00,1.15022,1.15022,1.14986,1.15003,1379100006.0
2006-01-26 20:40:00,1.1501,1.15017,1.14911,1.14944,1802400010.0
2006-01-26 20:45:00,1.14934,1.14934,1.14856,1.14917,1143999995.0
2006-01-26 20:50:00,1.1491,1.14946,1.1491,1.14935,947300006.0
2006-01-26 20:55:00,1.14942,1.14947,1.14926,1.14945,1598399996.0
2006-01-26 21:00:00,1.14945,1.14978,1.1493,1.14965,2904099985.0
2006-01-26 21:05:00,1.14968,1.14997,1.14958,1.14995,1599700007.0
2006-01-26 21:10:00,1.14995,1.15015,1.14985,1.15007,2066100003.0
2006-01-26 21:15:00,1.15003,1.15042,1.14999,1.15011,408900005.0
2006-01-26 21:20:00,1.15005,1.15019,1.15,1.15,199600002.0
2006-01-26 21:25:00,1.15012,1.15019,1.14978,1.14991,852000001.0
2006-01-26 21:30:00,1.14997,1.14997,1.14964,1.14983,687800000.0
2006-01-26 21:35:00,1.14973,1.14973,1.1495,1.1496,705700001.0
2006-01-26 21:40:00,1.14963,1.15008,1.14963,1.15003,729500005.0
2006-01-26 21:45:00,1.15,1.15033,1.14995,1.15027,540999998.0
2006-01-26 21:50:00,1.1502,1.1503,1.14999,1.15016,592300001.0
2006-01-26 21:55:00,1.1503,1.1505,1.14983,1.1499,371400002.0
2006-01-26 22:00:00,1.14988,1.14992,1.14966,1.14971,932200005.0
2006-01-26 22:05:00,1.1497,1.14983,1.14965,1.14974,711000001.0
2006-01-26 22:10:00,1.14977,1.14985,1.14964,1.1498,363899994.0
2006-01-26 22:15:00,1.14986,1.14997,1.14974,1.14987,460099998.0
2006-01-26 22:20:00,1.1499,1.14995,1.14959,1.14965,585299995.0
2006-01-26 22:25:00,1.14965,1.14965,1.14943,1.14955,727200003.0
2006-01-26 22:30:00,1.14955,1.14998,1.1495,1.14998,750400001.0
2006-01-26 22:35:00,1.15003,1.15021,1.1499,1.15003,520599999.0
2006-01-26 22:40:00,1.15015,1.15015,1.14974,1.14985,667200005.0
2006-01-26 22:45:00,1.14985,1.15023,1.14985,1.15012,299900001.0
2006-01-26 22:50:00,1.15018,1.15021,1.14998,1.14998,538799997.0
2006-01-26 22:55:00,1.14995,1.15007,1.14957,1.14972,697099995.0
2006-01-26 23:00:00,1.14963,1.1499,1.14962,1.1497,254000001.0
2006-01-26 23:05:00,1.14968,1.14968,1.14895,1.14914,485099997.0
2006-01-26 23:10:00,1.14918,1.1493,1.14888,1.14888,415599996.0
2006-01-26 23:15:00,1.14892,1.1492,1.1489,1.1492,322000000.0
2006-01-26 23:20:00,1.14924,1.14947,1.14914,1.14932,394600000.0
2006-01-26 23:25:00,1.14938,1.14939,1.14922,1.14939,509599997.0
2006-01-26 23:30:00,1.14946,1.1496,1.14933,1.1496,350499999.0
2006-01-26 23:35:00,1.14948,1.15032,1.1494,1.15023,446300005.0
2006-01-26 23:40:00,1.15021,1.15035,1.15017,1.15028,352499998.0
2006-01-26 23:45:00,1.15038,1.15038,1.14986,1.15,497599998.0
2006-01-26 23:50:00,1.15018,1.15057,1.15011,1.15057,553900002.0
2006-01-26 23:55:00,1.1505,1.15085,1.15042,1.15078,299499998.0
2006-01-27 00:00:00,1.15085,1.15107,1.15063,1.15083,493399999.0
2006-01-27 00:05:00,1.15053,1.15136,1.15053,1.15122,670600006.0
2006-01-27 00:10:00,1.1512,1.1512,1.15068,1.15081,401300000.0
2006-01-27 00:15:00,1.15078,1.15114,1.15047,1.15112,722999998.0
2006-01-27 00:20:00,1.1509,1.1517,1.15066,1.15134,662500001.0
2006-01-27 00:25:00,1.15119,1.15119,1.15067,1.15071,413800003.0
2006-01-27 00:30:00,1.1508,1.15106,1.15016,1.15044,253900001.0
2006-01-27 00:35:00,1.15042,1.15065,1.15017,1.1502,249100001.0
2006-01-27 00:40:00,1.15027,1.15035,1.15025,1.1503,220100002.0
2006-01-27 00:45:00,1.1503,1.15035,1.15023,1.15025,432399993.0
2006-01-27 00:50:00,1.15035,1.15055,1.15028,1.15053,435100002.0
2006-01-27 00:55:00,1.1505,1.15066,1.15037,1.15037,423700002.0
2006-01-27 01:00:00,1.15033,1.15042,1.14953,1.14963,468500004.0
2006-01-27 01:05:00,1.14962,1.14972,1.1494,1.14954,273499998.0
2006-01-27 01:10:00,1.14951,1.14951,1.14913,1.14932,321700002.0
2006-01-27 01:15:00,1.14933,1.14933,1.14887,1.14887,318599995.0
2006-01-27 01:20:00,1.14877,1.14895,1.14875,1.14875,137599999.0
2006-01-27 01:25:00,1.14892,1.14915,1.14892,1.149,187200001.0
2006-01-27 01:30:00,1.14907,1.14929,1.14892,1.14915,376200003.0
2006-01-27 01:35:00,1.14921,1.14921,1.14893,1.14905,292299999.0
2006-01-27 01:40:00,1.14894,1.14933,1.14892,1.14892,242699999.0
2006-01-27 01:45:00,1.1489,1.14945,1.14889,1.1494,214800002.0
2006-01-27 01:50:00,1.14941,1.14951,1.14921,1.14922,254100001.0
2006-01-27 01:55:00,1.14921,1.14927,1.14882,1.1489,417500003.0
2006-01-27 02:00:00,1.1489,1.14895,1.1488,1.14887,210700002.0
2006-01-27 02:05:00,1.14901,1.14916,1.14885,1.14885,431700002.0
2006-01-27 02:10:00,1.14888,1.14898,1.14885,1.14896,287400002.0
2006-01-27 02:15:00,1.14905,1.14915,1.14895,1.1491,251899998.0
2006-01-27 02:20:00,1.14905,1.14926,1.14887,1.14891,372200001.0
2006-01-27 02:25:00,1.14895,1.14907,1.14887,1.14892,396599998.0
2006-01-27 02:30:00,1.14892,1.14895,1.14885,1.1489,396200006.0
2006-01-27 02:35:00,1.14895,1.1492,1.14885,1.14918,225900000.0
2006-01-27 02:40:00,1.14915,1.14927,1.14895,1.14895,245600003.0
2006-01-27 02:45:00,1.14871,1.14889,1.14813,1.14889,511699997.0
2006-01-27 02:50:00,1.14908,1.14908,1.14877,1.14877,178400002.0
2006-01-27 02:55:00,1.1489,1.14907,1.14879,1.14896,294899995.0
2006-01-27 03:00:00,1.149,1.14905,1.14864,1.14864,325299998.0
2006-01-27 03:05:00,1.14865,1.14875,1.14824,1.1484,348600002.0
2006-01-27 03:10:00,1.14838,1.14857,1.14835,1.14845,237499997.0
2006-01-27 03:15:00,1.14845,1.14858,1.14842,1.14852,329899996.0
2006-01-27 03:20:00,1.14855,1.14858,1.14843,1.1485,271600000.0
2006-01-27 03:25:00,1.1485,1.149,1.14845,1.14893,329100003.0
2006-01-27 03:30:00,1.14896,1.14899,1.14858,1.14873,361699998.0
2006-01-27 03:35:00,1.14867,1.14892,1.14867,1.14888,342100000.0
2006-01-27 03:40:00,1.14892,1.14944,1.14892,1.14923,455399996.0
2006-01-27 03:45:00,1.14927,1.14935,1.14895,1.14895,411000002.0
2006-01-27 03:50:00,1.14895,1.14908,1.14895,1.14908,210599999.0
2006-01-27 03:55:00,1.1491,1.14915,1.14898,1.14905,237800006.0
2006-01-27 04:00:00,1.14898,1.14928,1.14898,1.14909,106499999.0
2006-01-27 04:05:00,1.14908,1.14935,1.14908,1.14933,297900005.0
2006-01-27 04:10:00,1.14932,1.14965,1.14924,1.14955,467100000.0
2006-01-27 04:15:00,1.14955,1.14965,1.1494,1.1494,236899998.0
2006-01-27 04:20:00,1.14976,1.15025,1.14976,1.15015,470300006.0
2006-01-27 04:25:00,1.15017,1.15038,1.15009,1.15034,273900000.0
2006-01-27 04:30:00,1.15048,1.15055,1.1503,1.15042,356999999.0
2006-01-27 04:35:00,1.15042,1.15042,1.15007,1.1501,300500002.0
2006-01-27 04:40:00,1.15008,1.15032,1.15003,1.15003,302400000.0
2006-01-27 04:45:00,1.15005,1.15022,1.14992,1.14995,425900001.0
2006-01-27 04:50:00,1.14995,1.15015,1.14995,1.1501,354300001.0
2006-01-27 04:55:00,1.15006,1.15043,1.15006,1.15027,394500001.0
2006-01-27 05:00:00,1.1503,1.1503,1.14989,1.1501,205899999.0
2006-01-27 05:05:00,1.1501,1.15018,1.1499,1.14993,320589996.0
2006-01-27 05:10:00,1.14995,1.15,1.1494,1.14943,456400001.0
2006-01-27 05:15:00,1.14942,1.15007,1.14929,1.14957,401299999.0
2006-01-27 05:20:00,1.14968,1.14968,1.14938,1.14955,294400003.0
2006-01-27 05:25:00,1.1495,1.14959,1.14945,1.14947,254199997.0
2006-01-27 05:30:00,1.14942,1.14955,1.14918,1.14933,412600002.0
2006-01-27 05:35:00,1.1494,1.14945,1.1493,1.14945,315700006.0
2006-01-27 05:40:00,1.14938,1.14948,1.14932,1.14938,212099999.0
2006-01-27 05:45:00,1.1493,1.14966,1.1493,1.1495,558299997.0
2006-01-27 05:50:00,1.14947,1.14995,1.14947,1.1499,517700005.0
2006-01-27 05:55:00,1.1499,1.15005,1.14973,1.14997,374200005.0
2006-01-27 06:00:00,1.15011,1.15043,1.1499,1.15031,536499998.0
2006-01-27 06:05:00,1.15042,1.15047,1.15007,1.15035,487499991.0
2006-01-27 06:10:00,1.15046,1.15049,1.15025,1.15042,390400005.0
2006-01-27 06:15:00,1.15036,1.15051,1.15025,1.1503,394900002.0
2006-01-27 06:20:00,1.15025,1.15033,1.14975,1.1498,402290003.0
2006-01-27 06:25:00,1.14992,1.15,1.14958,1.1498,591700002.0
2006-01-27 06:30:00,1.1498,1.15003,1.14962,1.14968,601800000.0
2006-01-27 06:35:00,1.14965,1.15004,1.14965,1.15004,475800001.0
2006-01-27 06:40:00,1.15005,1.15005,1.14992,1.14995,399100000.0
2006-01-27 06:45:00,1.15,1.15031,1.14995,1.15031,418999996.0
2006-01-27 06:50:00,1.1503,1.15032,1.15,1.1501,266799998.0
2006-01-27 06:55:00,1.15006,1.15015,1.14988,1.1501,444500003.0
2006-01-27 07:00:00,1.15005,1.15015,1.15,1.1501,420599999.0
2006-01-27 07:05:00,1.15002,1.15022,1.15002,1.15013,402399995.0
2006-01-27 07:10:00,1.15012,1.15084,1.14995,1.15077,416999999.0
2006-01-27 07:15:00,1.15071,1.1511,1.15057,1.15063,430999999.0
2006-01-27 07:20:00,1.15076,1.1511,1.15076,1.15095,218199999.0
2006-01-27 07:25:00,1.15099,1.15102,1.15082,1.1509,349500003.0
2006-01-27 07:30:00,1.15085,1.15095,1.15079,1.1509,381500003.0
2006-01-27 07:35:00,1.15085,1.15091,1.1501,1.15022,317200004.0
2006-01-27 07:40:00,1.1502,1.1507,1.15015,1.15043,317899997.0
2006-01-27 07:45:00,1.15023,1.1504,1.14993,1.14998,446700005.0
2006-01-27 07:50:00,1.15,1.15005,1.14971,1.14985,477600001.0
2006-01-27 07:55:00,1.1499,1.14997,1.14982,1.1499,184200002.0
2006-01-27 08:00:00,1.1499,1.15009,1.14989,1.15005,341799998.0
2006-01-27 08:05:00,1.15,1.15005,1.14992,1.14992,393500003.0
2006-01-27 08:10:00,1.15,1.15007,1.1499,1.15,311999998.0
2006-01-27 08:15:00,1.15,1.15005,1.14995,1.15005,250700001.0
2006-01-27 08:20:00,1.15,1.15005,1.14995,1.15,380800000.0
2006-01-27 08:25:00,1.15,1.15005,1.1499,1.1499,269600003.0
2006-01-27 08:30:00,1.14993,1.15013,1.14963,1.14975,373499999.0
2006-01-27 08:35:00,1.14977,1.1498,1.14955,1.1496,306200004.0
2006-01-27 08:40:00,1.14961,1.14974,1.1494,1.14974,442000004.0
2006-01-27 08:45:00,1.1498,1.14998,1.14965,1.14975,305900000.0
2006-01-27 08:50:00,1.14965,1.14995,1.14965,1.14995,405800001.0
2006-01-27 08:55:00,1.1499,1.14995,1.14972,1.1498,419200002.0
2006-01-27 09:00:00,1.14977,1.14985,1.14972,1.1498,341500005.0
2006-01-27 09:05:00,1.14982,1.1503,1.14982,1.15028,275699999.0
2006-01-27 09:10:00,1.15023,1.15035,1.15002,1.1503,374299998.0
2006-01-27 09:15:00,1.15028,1.15034,1.15005,1.15005,406000001.0
2006-01-27 09:20:00,1.15009,1.15009,1.14986,1.14986,477999998.0
2006-01-27 09:25:00,1.14982,1.14996,1.1492,1.14945,309400003.0
2006-01-27 09:30:00,1.1493,1.14966,1.14852,1.14883,353199996.0
2006-01-27 09:35:00,1.1489,1.14933,1.1487,1.14923,519800001.0
2006-01-27 09:40:00,1.14916,1.14927,1.14895,1.149,467400006.0
2006-01-27 09:45:00,1.14905,1.14931,1.14871,1.1488,304200000.0
2006-01-27 09:50:00,1.14875,1.14903,1.14863,1.14903,388199998.0
2006-01-27 09:55:00,1.14912,1.14927,1.14909,1.14922,465099997.0
2006-01-27 10:00:00,1.14915,1.1492,1.14872,1.14875,414300003.0
2006-01-27 10:05:00,1.14873,1.14873,1.14842,1.14842,403599997.0
2006-01-27 10:10:00,1.14835,1.14867,1.14827,1.14867,278400003.0
2006-01-27 10:15:00,1.14875,1.14881,1.14838,1.14855,564500004.0
2006-01-27 10:20:00,1.14857,1.14885,1.14848,1.14881,502599995.0
2006-01-27 10:25:00,1.1488,1.14885,1.14862,1.14885,528799998.0
2006-01-27 10:30:00,1.14888,1.14955,1.14888,1.14955,503799996.0
2006-01-27 10:35:00,1.14951,1.14971,1.14945,1.14949,677499999.0
2006-01-27 10:40:00,1.14937,1.14945,1.14925,1.14932,325900006.0
2006-01-27 10:45:00,1.14935,1.14938,1.14908,1.14924,463200000.0
2006-01-27 10:50:00,1.14921,1.14922,1.14891,1.14922,513700000.0
2006-01-27 10:55:00,1.14922,1.14932,1.14826,1.14838,477000003.0
2006-01-27 11:00:00,1.14832,1.14852,1.14827,1.1484,449200001.0
2006-01-27 11:05:00,1.14833,1.14845,1.14818,1.14828,389000006.0
2006-01-27 11:10:00,1.14831,1.14857,1.14814,1.14814,469600000.0
2006-01-27 11:15:00,1.14808,1.14817,1.14553,1.14589,685600000.0
2006-01-27 11:20:00,1.14595,1.14621,1.14563,1.14583,485000002.0
2006-01-27 11:25:00,1.14594,1.14615,1.14552,1.14557,659199994.0
2006-01-27 11:30:00,1.14572,1.1463,1.1457,1.1462,600899998.0
2006-01-27 11:35:00,1.14629,1.14654,1.14551,1.14585,344000004.0
2006-01-27 11:40:00,1.1459,1.14628,1.14581,1.1462,552699993.0
2006-01-27 11:45:00,1.14632,1.1469,1.14615,1.14676,312500000.0
2006-01-27 11:50:00,1.14679,1.14715,1.14658,1.14689,533899999.0
2006-01-27 11:55:00,1.14699,1.14719,1.14691,1.14691,635699997.0
2006-01-27 12:00:00,1.1469,1.14764,1.14676,1.14756,390200006.0
2006-01-27 12:05:00,1.14753,1.14753,1.14728,1.14742,342999997.0
2006-01-27 12:10:00,1.14736,1.14755,1.14727,1.14735,526599999.0
2006-01-27 12:15:00,1.14729,1.14735,1.1471,1.14734,457599997.0
2006-01-27 12:20:00,1.1474,1.14749,1.1469,1.1469,470800001.0
2006-01-27 12:25:00,1.14687,1.14726,1.14685,1.14724,620600000.0
2006-01-27 12:30:00,1.14725,1.14738,1.14643,1.14647,470000004.0
2006-01-27 12:35:00,1.1466,1.14741,1.14652,1.14738,432999997.0
2006-01-27 12:40:00,1.14742,1.14745,1.14725,1.1474,663399998.0
2006-01-27 12:45:00,1.14734,1.14816,1.14715,1.14782,378399998.0
2006-01-27 12:50:00,1.14784,1.14802,1.14777,1.14778,337300002.0
2006-01-27 12:55:00,1.14777,1.14783,1.14704,1.14719,671699997.0
2006-01-27 13:00:00,1.14713,1.14757,1.1471,1.14747,540800002.0
2006-01-27 13:05:00,1.14747,1.14767,1.14744,1.14767,491000000.0
2006-01-27 13:10:00,1.14766,1.14802,1.14751,1.1479,418800002.0
2006-01-27 13:15:00,1.14777,1.14783,1.14742,1.14779,443300005.0
2006-01-27 13:20:00,1.14778,1.14825,1.14775,1.14825,383999996.0
2006-01-27 13:25:00,1.14838,1.14895,1.14838,1.14859,402499999.0
2006-01-27 13:30:00,1.14855,1.14864,1.14827,1.14827,284600000.0
2006-01-27 13:35:00,1.14825,1.14845,1.14812,1.14812,432000001.0
2006-01-27 13:40:00,1.14798,1.14809,1.14682,1.1473,508199995.0
2006-01-27 13:45:00,1.14732,1.14736,1.14688,1.14701,449700001.0
2006-01-27 13:50:00,1.14694,1.14694,1.14636,1.14641,293899999.0
2006-01-27 13:55:00,1.14621,1.1468,1.14609,1.14647,472899999.0
2006-01-27 14:00:00,1.1464,1.14752,1.1464,1.14741,279900000.0
2006-01-27 14:05:00,1.14737,1.14778,1.14737,1.14765,353999997.0
2006-01-27 14:10:00,1.14775,1.14815,1.14762,1.14815,573399997.0
2006-01-27 14:15:00,1.14817,1.14845,1.14755,1.1477,354400001.0
2006-01-27 14:20:00,1.14752,1.14759,1.14702,1.14732,491500005.0
2006-01-27 14:25:00,1.14733,1.14766,1.14733,1.14755,383400004.0
2006-01-27 14:30:00,1.14757,1.14795,1.14737,1.1474,385400002.0
2006-01-27 14:35:00,1.1474,1.14752,1.14732,1.1474,389899998.0
2006-01-27 14:40:00,1.14738,1.14745,1.14735,1.1474,165800002.0
2006-01-27 14:45:00,1.14732,1.14749,1.14705,1.14708,347000002.0
2006-01-27 14:50:00,1.14718,1.14736,1.1471,1.1472,436700006.0
2006-01-27 14:55:00,1.14725,1.14725,1.14705,1.1471,510800002.0
2006-01-27 15:00:00,1.14711,1.14742,1.14693,1.1472,408200004.0
2006-01-27 15:05:00,1.14727,1.14769,1.14727,1.14767,587600000.0
2006-01-27 15:10:00,1.14765,1.14792,1.14707,1.14707,559300008.0
2006-01-27 15:15:00,1.14721,1.14721,1.14616,1.14616,598300001.0
2006-01-27 15:20:00,1.14619,1.1486,1.14619,1.14838,416799999.0
2006-01-27 15:25:00,1.14835,1.14849,1.14792,1.14826,398600007.0
2006-01-27 15:30:00,1.14773,1.1494,1.14737,1.14838,387600005.0
2006-01-27 15:35:00,1.14847,1.14865,1.14795,1.14861,393099998.0
2006-01-27 15:40:00,1.14861,1.14864,1.14739,1.14812,639100001.0
2006-01-27 15:45:00,1.14808,1.14895,1.14808,1.14887,579100007.0
2006-01-27 15:50:00,1.14883,1.14883,1.1477,1.14831,388799997.0
2006-01-27 15:55:00,1.14846,1.15007,1.14831,1.14946,493200003.0
2006-01-27 16:00:00,1.14958,1.15065,1.14947,1.15005,382499999.0
2006-01-27 16:05:00,1.15009,1.1504,1.14912,1.14912,431399997.0
2006-01-27 16:10:00,1.14906,1.14906,1.14839,1.14853,371100009.0
2006-01-27 16:15:00,1.14864,1.14887,1.14844,1.14887,527200005.0
2006-01-27 16:20:00,1.14873,1.149,1.1486,1.1486,347300000.0
2006-01-27 16:25:00,1.14862,1.14868,1.14837,1.14837,491199999.0
2006-01-27 16:30:00,1.14834,1.14844,1.14811,1.14816,581600005.0
2006-01-27 16:35:00,1.14823,1.14832,1.147,1.147,276300001.0
2006-01-27 16:40:00,1.14675,1.14723,1.14647,1.14668,361000004.0
2006-01-27 16:45:00,1.14678,1.14726,1.14668,1.14683,424799999.0
2006-01-27 16:50:00,1.14672,1.14672,1.14572,1.14618,484800002.0
2006-01-27 16:55:00,1.14637,1.14637,1.14534,1.14543,449900001.0
2006-01-27 17:00:00,1.1454,1.14657,1.14535,1.14647,573500003.0
2006-01-27 17:05:00,1.14645,1.14671,1.14609,1.14609,410099999.0
2006-01-27 17:10:00,1.14607,1.14648,1.14546,1.14553,394599999.0
2006-01-27 17:15:00,1.14548,1.14782,1.14542,1.1473,378000002.0
2006-01-27 17:20:00,1.14718,1.14729,1.14667,1.14693,529800003.0
2006-01-27 17:25:00,1.14688,1.14769,1.14663,1.14769,439999998.0
2006-01-27 17:30:00,1.14788,1.14835,1.14782,1.14791,334399999.0
2006-01-27 17:35:00,1.14789,1.14789,1.14694,1.14726,377799999.0
2006-01-27 17:40:00,1.14727,1.14739,1.14684,1.1472,585200005.0
2006-01-27 17:45:00,1.14733,1.14781,1.14688,1.14733,593400004.0
2006-01-27 17:50:00,1.14726,1.14793,1.14716,1.14787,454900005.0
2006-01-27 17:55:00,1.14801,1.14855,1.14781,1.14781,445600002.0
2006-01-27 18:00:00,1.14783,1.14845,1.14783,1.14825,2880800003.0
2006-01-27 18:05:00,1.14832,1.14884,1.14821,1.14877,4030500006.0
2006-01-27 18:10:00,1.14895,1.14951,1.14894,1.14946,2528300011.0
2006-01-27 18:15:00,1.14937,1.14937,1.14864,1.14881,2921400003.0
2006-01-27 18:20:00,1.14883,1.14883,1.14802,1.14807,2358100008.0
2006-01-27 18:25:00,1.14809,1.14845,1.14807,1.14837,2298590004.0
2006-01-27 18:30:00,1.14843,1.149,1.1484,1.14885,2582000009.0
2006-01-27 18:35:00,1.1489,1.14951,1.14863,1.14864,1424500005.0
2006-01-27 18:40:00,1.14859,1.14862,1.14806,1.14857,2539000008.0
2006-01-27 18:45:00,1.1486,1.1486,1.14825,1.14841,1023300001.0
2006-01-27 18:50:00,1.14838,1.14907,1.14827,1.14893,1310100006.0
2006-01-27 18:55:00,1.1489,1.149,1.1468,1.1468,1836700014.0
2006-01-27 19:00:00,1.14678,1.14734,1.14669,1.1471,1418499999.0
2006-01-27 19:05:00,1.14713,1.14726,1.14684,1.14693,2378399997.0
2006-01-27 19:10:00,1.14698,1.14728,1.14685,1.14725,1351699997.0
2006-01-27 19:15:00,1.1472,1.1475,1.14715,1.14742,1637489997.0
2006-01-27 19:20:00,1.14742,1.14781,1.14737,1.14781,677900005.0
2006-01-27 19:25:00,1.14787,1.14787,1.1475,1.14758,936900008.0
2006-01-27 19:30:00,1.14767,1.14817,1.14767,1.14802,490300000.0
2006-01-27 19:35:00,1.148,1.148,1.14742,1.14755,1080499996.0
2006-01-27 19:40:00,1.14755,1.14768,1.1475,1.14755,1010699998.0
2006-01-27 19:45:00,1.14765,1.14815,1.14757,1.14799,476400002.0
2006-01-27 19:50:00,1.14803,1.14829,1.14803,1.14803,293500000.0
2006-01-27 19:55:00,1.14805,1.14843,1.14788,1.14841,853600004.0
2006-01-27 20:00:00,1.14849,1.14853,1.14814,1.14838,1016800012.0
2006-01-27 20:05:00,1.14839,1.14851,1.14781,1.14784,1178500009.0
2006-01-27 20:10:00,1.14781,1.14847,1.14777,1.14837,1309399998.0
2006-01-27 20:15:00,1.14845,1.14864,1.14835,1.14861,1854800005.0
2006-01-27 20:20:00,1.14865,1.14876,1.14833,1.14835,2127299999.0
2006-01-27 20:25:00,1.14831,1.14832,1.14771,1.14771,1693400000.0
2006-01-27 20:30:00,1.14766,1.14806,1.14766,1.14786,1354400012.0
2006-01-27 20:35:00,1.14787,1.14805,1.14779,1.14805,1464999998.0
2006-01-27 20:40:00,1.14806,1.14843,1.14791,1.1482,1795700004.0
2006-01-27 20:45:00,1.14811,1.14838,1.14792,1.14835,1053689999.0
2006-01-27 20:50:00,1.14829,1.14843,1.14805,1.14827,968100003.0
2006-01-27 20:55:00,1.14831,1.14853,1.14808,1.14833,1447400001.0
2006-01-27 21:00:00,1.14835,1.14854,1.14817,1.14846,3285300003.0
2006-01-27 21:05:00,1.14845,1.1485,1.14818,1.1484,1927700001.0
2006-01-27 21:10:00,1.14836,1.14913,1.14832,1.14893,2076200011.0
2006-01-27 21:15:00,1.14885,1.14915,1.14883,1.14907,483900002.0
2006-01-27 21:20:00,1.14905,1.14908,1.14877,1.1488,349400000.0
2006-01-27 21:25:00,1.1489,1.14893,1.14837,1.14842,781900005.0
2006-01-27 21:30:00,1.14857,1.14875,1.14857,1.14862,485200000.0
2006-01-27 21:35:00,1.14858,1.1486,1.14837,1.1486,743200005.0
2006-01-27 21:40:00,1.1486,1.14876,1.14808,1.14872,632800003.0
2006-01-27 21:45:00,1.1487,1.14915,1.1487,1.14908,671999997.0
2006-01-27 21:50:00,1.14903,1.14939,1.14901,1.14939,541299997.0
2006-01-27 21:55:00,1.1495,1.14958,1.1494,1.1495,264699998.0
2006-01-27 22:00:00,1.1495,1.14973,1.14934,1.14946,1059400003.0
2006-01-27 22:05:00,1.14943,1.14975,1.14935,1.14965,656400000.0
2006-01-27 22:10:00,1.14965,1.14973,1.1496,1.1497,500000000.0
2006-01-27 22:15:00,1.14977,1.14977,1.14947,1.14947,443500001.0
2006-01-27 22:20:00,1.1494,1.14943,1.14918,1.14935,670900000.0
2006-01-27 22:25:00,1.14938,1.14939,1.14915,1.14917,823400007.0
2006-01-27 22:30:00,1.14917,1.14925,1.1491,1.1492,660600001.0
2006-01-27 22:35:00,1.14927,1.14935,1.14915,1.14915,671800003.0
2006-01-27 22:40:00,1.14928,1.14929,1.14869,1.14903,524100002.0
2006-01-27 22:45:00,1.1491,1.1491,1.14876,1.14899,342000005.0
2006-01-27 22:50:00,1.14908,1.14915,1.1489,1.14905,419100003.0
2006-01-27 22:55:00,1.14911,1.14925,1.1488,1.14903,624700002.0
2006-01-27 23:00:00,1.149,1.14923,1.14883,1.14888,294600006.0
2006-01-27 23:05:00,1.14888,1.14927,1.14881,1.14908,516400004.0
2006-01-27 23:10:00,1.14905,1.14923,1.14901,1.1491,347799996.0
2006-01-27 23:15:00,1.14921,1.14924,1.14847,1.14875,422200000.0
2006-01-27 23:20:00,1.14875,1.14928,1.14875,1.14916,242700001.0
2006-01-27 23:25:00,1.14924,1.1493,1.1489,1.14916,535300002.0
2006-01-27 23:30:00,1.14925,1.15022,1.14925,1.14996,398399999.0
2006-01-27 23:35:00,1.14989,1.15,1.14958,1.1498,343599999.0
2006-01-27 23:40:00,1.14985,1.15002,1.14978,1.14983,518900000.0
2006-01-27 23:45:00,1.14986,1.14991,1.14971,1.14985,400700003.0
2006-01-27 23:50:00,1.14986,1.15015,1.14965,1.1497,495699998.0
2006-01-27 23:55:00,1.14958,1.14971,1.14897,1.14915,339500001.0
2006-01-30 00:00:00,1.1485,1.1486,1.1484,1.1484,388800002.0
2006-01-30 00:10:00,1.1485,1.1485,1.1483,1.1483,388800002.0
2006-01-30 00:20:00,1.1486,1.1486,1.1484,1.1484,388800002.0
2006-01-30 00:30:00,1.1483,1.1483,1.1483,1.1483,194400001.0
2006-01-30 00:40:00,1.1481,1.1483,1.148,1.1483,388800002.0
2006-01-30 00:45:00,1.1482,1.1482,1.1482,1.1482,194400001.0
2006-01-30 00:50:00,1.1481,1.1486,1.1481,1.1486,972000005.0
2006-01-30 00:55:00,1.1487,1.1494,1.1487,1.1492,777600004.0
2006-01-30 01:00:00,1.149,1.1492,1.1488,1.1488,388800002.0
2006-01-30 01:15:00,1.1487,1.1487,1.1485,1.1486,388800002.0
2006-01-30 01:20:00,1.1485,1.1485,1.1485,1.1485,194400001.0
2006-01-30 01:25:00,1.1486,1.1486,1.1484,1.1485,583200003.0
2006-01-30 01:30:00,1.1484,1.1486,1.1484,1.1485,388800002.0
2006-01-30 01:35:00,1.1486,1.1488,1.1486,1.1488,583200003.0
2006-01-30 01:40:00,1.149,1.149,1.1488,1.1488,388800002.0
2006-01-30 01:50:00,1.1487,1.1487,1.1477,1.1482,777600004.0
2006-01-30 01:55:00,1.1484,1.1485,1.1477,1.1482,583200003.0
2006-01-30 02:00:00,1.14893,1.14903,1.1487,1.1487,502000000.0
2006-01-30 02:05:00,1.14875,1.14875,1.14855,1.14861,463300000.0
2006-01-30 02:10:00,1.14867,1.14875,1.14855,1.14863,252299997.0
2006-01-30 02:15:00,1.14865,1.14865,1.14821,1.14838,374299999.0
2006-01-30 02:20:00,1.14835,1.14848,1.1482,1.14825,344100002.0
2006-01-30 02:25:00,1.14825,1.14832,1.14817,1.14829,239200003.0
2006-01-30 02:30:00,1.14833,1.14835,1.14815,1.1483,439600001.0
2006-01-30 02:35:00,1.14835,1.14853,1.14825,1.14853,277200000.0
2006-01-30 02:40:00,1.1485,1.14876,1.1485,1.14864,336400001.0
2006-01-30 02:45:00,1.14855,1.14868,1.14845,1.1485,214500002.0
2006-01-30 02:50:00,1.14846,1.1486,1.1476,1.14793,426600004.0
2006-01-30 02:55:00,1.14802,1.1482,1.14772,1.14811,224599998.0
2006-01-30 03:00:00,1.14805,1.14825,1.14792,1.14813,498400003.0
2006-01-30 03:05:00,1.14815,1.14897,1.14815,1.14897,222299997.0
2006-01-30 03:10:00,1.14898,1.14902,1.14882,1.14885,357500001.0
2006-01-30 03:15:00,1.14884,1.14898,1.1488,1.1489,323900000.0
2006-01-30 03:20:00,1.14895,1.14898,1.14871,1.14871,252300004.0
2006-01-30 03:25:00,1.14861,1.14897,1.14857,1.14876,232300001.0
2006-01-30 03:30:00,1.14884,1.1489,1.1483,1.14845,235900001.0
2006-01-30 03:35:00,1.14835,1.14847,1.14825,1.14847,241700004.0
2006-01-30 03:40:00,1.14842,1.14847,1.14803,1.14803,351800004.0
2006-01-30 03:45:00,1.14807,1.14815,1.14787,1.14795,411000004.0
2006-01-30 03:50:00,1.14795,1.14805,1.14795,1.148,234800001.0
2006-01-30 03:55:00,1.148,1.14805,1.1479,1.14805,130900000.0
2006-01-30 04:00:00,1.14798,1.14807,1.14792,1.14795,174100000.0
2006-01-30 04:05:00,1.148,1.14805,1.14792,1.14803,160800001.0
2006-01-30 04:10:00,1.148,1.14805,1.1479,1.14795,311300002.0
2006-01-30 04:15:00,1.14795,1.14809,1.14782,1.14788,83300001.0
2006-01-30 04:20:00,1.14812,1.14834,1.1481,1.14815,439600001.0
2006-01-30 04:25:00,1.1482,1.14828,1.14795,1.14804,206799998.0
2006-01-30 04:30:00,1.14808,1.14835,1.14801,1.1483,430600004.0
2006-01-30 04:35:00,1.14832,1.14835,1.14827,1.1483,285100003.0
2006-01-30 04:40:00,1.14828,1.14835,1.1482,1.1483,251199997.0
2006-01-30 04:45:00,1.14825,1.14839,1.14813,1.14835,504299999.0
2006-01-30 04:50:00,1.14835,1.14845,1.1483,1.1484,259300001.0
2006-01-30 04:55:00,1.14835,1.14845,1.14795,1.14813,399699996.0
2006-01-30 05:00:00,1.14823,1.14838,1.14815,1.1482,365799999.0
2006-01-30 05:05:00,1.1482,1.14828,1.14813,1.14813,288300002.0
2006-01-30 05:10:00,1.14814,1.14822,1.14804,1.1482,321100003.0
2006-01-30 05:15:00,1.14815,1.14828,1.14812,1.14812,297100001.0
2006-01-30 05:20:00,1.14831,1.14837,1.14811,1.14825,378799999.0
2006-01-30 05:25:00,1.1482,1.14847,1.1482,1.14838,244999999.0
2006-01-30 05:30:00,1.14832,1.14865,1.14832,1.14853,364500001.0
2006-01-30 05:35:00,1.1486,1.14895,1.14858,1.14895,336400001.0
2006-01-30 05:40:00,1.14888,1.14898,1.14882,1.14888,201400002.0
2006-01-30 05:45:00,1.14877,1.1488,1.14853,1.14863,446299997.0
2006-01-30 05:50:00,1.14855,1.14905,1.14851,1.149,538000000.0
2006-01-30 05:55:00,1.149,1.14902,1.14885,1.14885,327800002.0
2006-01-30 06:00:00,1.14888,1.1491,1.14871,1.14905,354300002.0
2006-01-30 06:05:00,1.14911,1.14911,1.14853,1.14865,296100001.0
2006-01-30 06:10:00,1.14878,1.1488,1.1486,1.14863,557900003.0
2006-01-30 06:15:00,1.1486,1.14875,1.14853,1.14872,385700004.0
2006-01-30 06:20:00,1.14872,1.14893,1.14872,1.1489,374500000.0
2006-01-30 06:25:00,1.14885,1.14898,1.1487,1.1489,291900003.0
2006-01-30 06:30:00,1.14892,1.14895,1.14871,1.1488,180099999.0
2006-01-30 06:35:00,1.14875,1.14888,1.14873,1.1488,381600002.0
2006-01-30 06:40:00,1.14885,1.14885,1.14853,1.14855,497999999.0
2006-01-30 06:45:00,1.1486,1.14865,1.14801,1.14801,382900004.0
2006-01-30 06:50:00,1.14783,1.1484,1.14783,1.1484,340800004.0
2006-01-30 06:55:00,1.14845,1.14845,1.148,1.1481,404900002.0
2006-01-30 07:00:00,1.14805,1.14839,1.14803,1.14831,324499999.0
2006-01-30 07:05:00,1.14823,1.14835,1.14815,1.14815,218099999.0
2006-01-30 07:10:00,1.1482,1.14845,1.14816,1.14827,227499999.0
2006-01-30 07:15:00,1.14828,1.14832,1.1481,1.1482,278700002.0
2006-01-30 07:20:00,1.14815,1.14825,1.14815,1.14815,343200004.0
2006-01-30 07:25:00,1.1482,1.14825,1.14802,1.1481,307399998.0
2006-01-30 07:30:00,1.14805,1.14815,1.14803,1.1481,455200003.0
2006-01-30 07:35:00,1.14805,1.14815,1.14803,1.14807,310000000.0
2006-01-30 07:40:00,1.14805,1.14811,1.1478,1.14795,345400001.0
2006-01-30 07:45:00,1.14782,1.14797,1.14782,1.1479,444500000.0
2006-01-30 07:50:00,1.14795,1.14805,1.1479,1.14795,358799999.0
2006-01-30 07:55:00,1.14796,1.14829,1.14778,1.14829,437100005.0
2006-01-30 08:00:00,1.14825,1.14835,1.14825,1.14835,406699995.0
2006-01-30 08:05:00,1.1483,1.14835,1.14808,1.14823,473800000.0
2006-01-30 08:10:00,1.1483,1.14837,1.1482,1.1483,296300000.0
2006-01-30 08:15:00,1.1483,1.14833,1.14815,1.14825,196500003.0
2006-01-30 08:20:00,1.14822,1.14835,1.14822,1.1483,397100004.0
2006-01-30 08:25:00,1.14823,1.14823,1.14793,1.14793,245599998.0
2006-01-30 08:30:00,1.14794,1.14825,1.14794,1.14818,467900002.0
2006-01-30 08:35:00,1.14818,1.14818,1.14803,1.1481,447799999.0
2006-01-30 08:40:00,1.14814,1.14842,1.1481,1.14842,395500001.0
2006-01-30 08:45:00,1.14848,1.14895,1.14842,1.14864,379800004.0
2006-01-30 08:50:00,1.14855,1.14915,1.14855,1.14908,403700002.0
2006-01-30 08:55:00,1.149,1.14918,1.14893,1.14902,462199997.0
2006-01-30 09:00:00,1.14898,1.14905,1.14888,1.149,265499998.0
2006-01-30 09:05:00,1.14904,1.14915,1.14902,1.14915,335400003.0
2006-01-30 09:10:00,1.1491,1.14915,1.14898,1.1491,200100000.0
2006-01-30 09:15:00,1.14914,1.14934,1.14914,1.14916,380700005.0
2006-01-30 09:20:00,1.1492,1.1492,1.14898,1.14904,246100000.0
2006-01-30 09:25:00,1.14908,1.14915,1.14889,1.14915,215900000.0
2006-01-30 09:30:00,1.1491,1.1491,1.1484,1.14842,241500001.0
2006-01-30 09:35:00,1.14848,1.14943,1.14845,1.14932,436100000.0
2006-01-30 09:40:00,1.14928,1.14934,1.14907,1.14934,324000001.0
2006-01-30 09:45:00,1.14931,1.1494,1.1492,1.1492,235599998.0
2006-01-30 09:50:00,1.14915,1.1493,1.14912,1.14925,365300004.0
2006-01-30 09:55:00,1.1493,1.14935,1.1491,1.14912,425800000.0
2006-01-30 10:00:00,1.14905,1.1491,1.14845,1.14862,439300001.0
2006-01-30 10:05:00,1.14867,1.14877,1.1486,1.1487,186800000.0
2006-01-30 10:10:00,1.14863,1.14889,1.14861,1.14883,362399999.0
2006-01-30 10:15:00,1.14885,1.14885,1.1487,1.14875,562499999.0
2006-01-30 10:20:00,1.14877,1.14915,1.14855,1.14915,574400004.0
2006-01-30 10:25:00,1.14915,1.14939,1.14888,1.14918,642500006.0
2006-01-30 10:30:00,1.14911,1.14967,1.149,1.14955,545300003.0
2006-01-30 10:35:00,1.14947,1.14965,1.14922,1.14922,556400000.0
2006-01-30 10:40:00,1.14915,1.14963,1.14915,1.14942,334800000.0
2006-01-30 10:45:00,1.14943,1.14943,1.14903,1.14923,495100003.0
2006-01-30 10:50:00,1.14923,1.14965,1.14917,1.14959,567600002.0
2006-01-30 10:55:00,1.1495,1.1496,1.14913,1.1493,430900001.0
2006-01-30 11:00:00,1.14923,1.14932,1.14907,1.14911,515200002.0
2006-01-30 11:05:00,1.1491,1.14924,1.14902,1.14924,320100002.0
2006-01-30 11:10:00,1.1493,1.14975,1.14922,1.14961,510499998.0
2006-01-30 11:15:00,1.14966,1.14987,1.14965,1.14973,505100004.0
2006-01-30 11:20:00,1.14979,1.14979,1.1494,1.14956,312300000.0
2006-01-30 11:25:00,1.14965,1.14965,1.14948,1.14953,455400006.0
2006-01-30 11:30:00,1.1496,1.14968,1.14953,1.1496,625300003.0
2006-01-30 11:35:00,1.14957,1.14966,1.14942,1.1496,529900004.0
2006-01-30 11:40:00,1.14957,1.14959,1.14892,1.14909,561700002.0
2006-01-30 11:45:00,1.14909,1.14911,1.14845,1.14859,352500001.0
2006-01-30 11:50:00,1.14867,1.14887,1.14859,1.14868,668600005.0
2006-01-30 11:55:00,1.14875,1.14875,1.14855,1.1486,352999998.0
2006-01-30 12:00:00,1.14863,1.14863,1.14845,1.1486,408000005.0
2006-01-30 12:05:00,1.1486,1.14865,1.1482,1.14838,558600001.0
2006-01-30 12:10:00,1.14842,1.14916,1.1484,1.14908,573200007.0
2006-01-30 12:15:00,1.14899,1.14922,1.14882,1.14898,374000004.0
2006-01-30 12:20:00,1.149,1.14905,1.14856,1.14892,535100001.0
2006-01-30 12:25:00,1.14897,1.14941,1.14895,1.14934,460100001.0
2006-01-30 12:30:00,1.14939,1.1497,1.1493,1.14948,306400002.0
2006-01-30 12:35:00,1.1495,1.1495,1.14923,1.14938,356500001.0
2006-01-30 12:40:00,1.14945,1.14955,1.14932,1.1495,493999999.0
2006-01-30 12:45:00,1.14944,1.14944,1.14899,1.14909,458800002.0
2006-01-30 12:50:00,1.14904,1.14904,1.1489,1.14897,217100001.0
2006-01-30 12:55:00,1.14895,1.14905,1.14851,1.14866,233700000.0
2006-01-30 13:00:00,1.14863,1.14885,1.14763,1.14764,404799992.0
2006-01-30 13:05:00,1.14761,1.14761,1.14676,1.14677,399500003.0
2006-01-30 13:10:00,1.14657,1.14697,1.14633,1.1468,387399999.0
2006-01-30 13:15:00,1.14684,1.14706,1.14674,1.14698,280500000.0
2006-01-30 13:20:00,1.14696,1.147,1.14633,1.14647,462900000.0
2006-01-30 13:25:00,1.14633,1.14639,1.14585,1.14613,501199996.0
2006-01-30 13:30:00,1.14625,1.14683,1.14625,1.14643,319199997.0
2006-01-30 13:35:00,1.1465,1.14665,1.14639,1.1465,458500001.0
2006-01-30 13:40:00,1.14646,1.1469,1.1464,1.14672,618000006.0
2006-01-30 13:45:00,1.14669,1.1467,1.14622,1.14624,224400001.0
2006-01-30 13:50:00,1.14637,1.14673,1.14637,1.14673,273400001.0
2006-01-30 13:55:00,1.14675,1.14697,1.14664,1.14691,348000003.0
2006-01-30 14:00:00,1.14695,1.14722,1.14683,1.1469,226799997.0
2006-01-30 14:05:00,1.14679,1.14679,1.14649,1.14649,137400002.0
2006-01-30 14:10:00,1.1465,1.1465,1.14607,1.14617,513900000.0
2006-01-30 14:15:00,1.14615,1.1463,1.14593,1.14603,327500002.0
2006-01-30 14:20:00,1.14605,1.14665,1.14602,1.1466,422299999.0
2006-01-30 14:25:00,1.14655,1.1466,1.14567,1.14567,303099998.0
2006-01-30 14:30:00,1.14556,1.14565,1.14528,1.14554,162599998.0
2006-01-30 14:35:00,1.1455,1.14577,1.1455,1.1456,394700002.0
2006-01-30 14:40:00,1.14559,1.14572,1.14532,1.1454,391500005.0
2006-01-30 14:45:00,1.14545,1.14572,1.14527,1.14567,461800002.0
2006-01-30 14:50:00,1.14577,1.14595,1.14568,1.1459,388800006.0
2006-01-30 14:55:00,1.14595,1.14624,1.14585,1.14591,524800006.0
2006-01-30 15:00:00,1.14596,1.14612,1.14586,1.14598,325800001.0
2006-01-30 15:05:00,1.146,1.14605,1.14582,1.14582,286099996.0
2006-01-30 15:10:00,1.14572,1.14572,1.14398,1.14411,685000007.0
2006-01-30 15:15:00,1.14425,1.14435,1.144,1.14413,505800000.0
2006-01-30 15:20:00,1.14413,1.14503,1.14411,1.14464,472800004.0
2006-01-30 15:25:00,1.14452,1.14452,1.14259,1.14268,383090001.0
2006-01-30 15:30:00,1.14283,1.14426,1.14283,1.14351,564999993.0
2006-01-30 15:35:00,1.14351,1.144,1.14349,1.14383,521799999.0
2006-01-30 15:40:00,1.14391,1.14417,1.1436,1.14415,332599999.0
2006-01-30 15:45:00,1.14433,1.14544,1.14426,1.14542,548400007.0
2006-01-30 15:50:00,1.1455,1.14557,1.14484,1.14489,502700002.0
2006-01-30 15:55:00,1.14491,1.14496,1.14352,1.14412,336600004.0
2006-01-30 16:00:00,1.14405,1.14427,1.14391,1.14402,550000002.0
2006-01-30 16:05:00,1.14414,1.14464,1.14399,1.1446,577300000.0
2006-01-30 16:10:00,1.14456,1.14456,1.14335,1.14342,637400002.0
2006-01-30 16:15:00,1.14333,1.14487,1.14333,1.14466,311000005.0
2006-01-30 16:20:00,1.14468,1.14495,1.14459,1.14495,460100002.0
2006-01-30 16:25:00,1.14495,1.14622,1.14483,1.14622,509600000.0
2006-01-30 16:30:00,1.14627,1.14633,1.14573,1.14573,481700000.0
2006-01-30 16:35:00,1.14579,1.14583,1.14503,1.14522,529800000.0
2006-01-30 16:40:00,1.1451,1.14643,1.14508,1.14602,483300005.0
2006-01-30 16:45:00,1.14603,1.14638,1.14547,1.14638,578100000.0
2006-01-30 16:50:00,1.14638,1.14638,1.14553,1.14573,277000002.0
2006-01-30 16:55:00,1.14573,1.14599,1.14521,1.14538,482300007.0
2006-01-30 17:00:00,1.14544,1.14545,1.14516,1.14525,452699998.0
2006-01-30 17:05:00,1.1453,1.14545,1.14525,1.14535,290000006.0
2006-01-30 17:10:00,1.14538,1.1461,1.14537,1.146,314799999.0
2006-01-30 17:15:00,1.14587,1.14587,1.14558,1.14568,314100003.0
2006-01-30 17:20:00,1.14565,1.14586,1.14558,1.14577,509300008.0
2006-01-30 17:25:00,1.1458,1.14593,1.14561,1.14565,551600002.0
2006-01-30 17:30:00,1.1457,1.14654,1.14547,1.1455,483700001.0
2006-01-30 17:35:00,1.1455,1.14615,1.1455,1.14607,477099996.0
2006-01-30 17:40:00,1.1461,1.1461,1.1456,1.1456,265100003.0
2006-01-30 17:45:00,1.14549,1.14575,1.14532,1.14565,210200000.0
2006-01-30 17:50:00,1.14565,1.14615,1.14551,1.14615,321600001.0
2006-01-30 17:55:00,1.14611,1.14615,1.14539,1.14539,552200000.0
2006-01-30 18:00:00,1.14538,1.14596,1.14536,1.14574,3000400003.0
2006-01-30 18:05:00,1.1458,1.14585,1.14545,1.14554,4388290015.0
2006-01-30 18:10:00,1.14562,1.14579,1.14542,1.1455,2527899994.0
2006-01-30 18:15:00,1.14543,1.1456,1.14517,1.14529,2958100007.0
2006-01-30 18:20:00,1.1454,1.14554,1.14535,1.14546,2118999997.0
2006-01-30 18:25:00,1.14546,1.14565,1.1454,1.14552,2689600004.0
2006-01-30 18:30:00,1.14547,1.14552,1.14524,1.14535,2248800007.0
2006-01-30 18:35:00,1.14535,1.14535,1.145,1.1451,1713600009.0
2006-01-30 18:40:00,1.1451,1.14518,1.14502,1.14502,2436899995.0
2006-01-30 18:45:00,1.14494,1.14494,1.14401,1.14417,1177000001.0
2006-01-30 18:50:00,1.14423,1.14518,1.14423,1.14504,1292000001.0
2006-01-30 18:55:00,1.14504,1.14514,1.14404,1.14413,1490299998.0
2006-01-30 19:00:00,1.14412,1.14443,1.14399,1.14432,1117799998.0
2006-01-30 19:05:00,1.1444,1.14508,1.1444,1.14495,1758900007.0
2006-01-30 19:10:00,1.14498,1.14498,1.14455,1.14481,1109390006.0
2006-01-30 19:15:00,1.14477,1.1449,1.14452,1.1449,1572800017.0
2006-01-30 19:20:00,1.1449,1.14517,1.14485,1.14506,601599998.0
2006-01-30 19:25:00,1.14495,1.14507,1.14476,1.14495,712600006.0
2006-01-30 19:30:00,1.14505,1.14515,1.14477,1.14512,849499998.0
2006-01-30 19:35:00,1.1451,1.14533,1.14502,1.14523,1339800010.0
2006-01-30 19:40:00,1.14523,1.14523,1.14493,1.14502,755800008.0
2006-01-30 19:45:00,1.14508,1.14525,1.14494,1.1452,394100001.0
2006-01-30 19:50:00,1.14514,1.14569,1.145,1.14563,397999999.0
2006-01-30 19:55:00,1.14562,1.14568,1.14528,1.14553,658100006.0
2006-01-30 20:00:00,1.14565,1.14732,1.14565,1.14723,979100005.0
2006-01-30 20:05:00,1.1472,1.1472,1.14634,1.14635,1221700000.0
2006-01-30 20:10:00,1.1463,1.14645,1.14625,1.14638,1347799997.0
2006-01-30 20:15:00,1.14642,1.14642,1.14605,1.14613,1702399999.0
2006-01-30 20:20:00,1.14616,1.1465,1.14616,1.14635,1643100005.0
2006-01-30 20:25:00,1.14639,1.14639,1.14613,1.14625,1400600001.0
2006-01-30 20:30:00,1.14623,1.14635,1.14599,1.14599,1506500010.0
2006-01-30 20:35:00,1.14593,1.14619,1.1458,1.14616,1563299995.0
2006-01-30 20:40:00,1.14617,1.14635,1.14603,1.14613,1522799996.0
2006-01-30 20:45:00,1.14618,1.14657,1.14616,1.14655,1130300005.0
2006-01-30 20:50:00,1.14652,1.14682,1.14645,1.14648,1063900004.0
2006-01-30 20:55:00,1.14654,1.14657,1.14608,1.14624,1961000010.0
2006-01-30 21:00:00,1.14622,1.14622,1.14592,1.14605,2875799998.0
2006-01-30 21:05:00,1.14605,1.14607,1.145,1.14512,1838890003.0
2006-01-30 21:10:00,1.14517,1.14527,1.14481,1.14487,1795590012.0
2006-01-30 21:15:00,1.14492,1.14542,1.14492,1.14533,547799998.0
2006-01-30 21:20:00,1.14533,1.14545,1.14522,1.14522,169200001.0
2006-01-30 21:25:00,1.1453,1.14533,1.14515,1.14522,897500003.0
2006-01-30 21:30:00,1.14533,1.14572,1.1453,1.1457,656799999.0
2006-01-30 21:35:00,1.14571,1.14576,1.14503,1.14503,794700002.0
2006-01-30 21:40:00,1.145,1.14516,1.14479,1.145,773999998.0
2006-01-30 21:45:00,1.145,1.1451,1.14483,1.14483,663700002.0
2006-01-30 21:50:00,1.14473,1.1452,1.14471,1.14514,546999997.0
2006-01-30 21:55:00,1.14518,1.14616,1.14512,1.14616,387799999.0
2006-01-30 22:00:00,1.14615,1.14643,1.14562,1.14612,839100004.0
2006-01-30 22:05:00,1.14613,1.14642,1.14594,1.14642,620200002.0
2006-01-30 22:10:00,1.1464,1.14659,1.14616,1.14659,460689994.0
2006-01-30 22:15:00,1.14665,1.14666,1.14642,1.14642,611500004.0
2006-01-30 22:20:00,1.1464,1.14645,1.14628,1.14635,530200003.0
2006-01-30 22:25:00,1.14638,1.14645,1.14606,1.14612,806000003.0
2006-01-30 22:30:00,1.14619,1.14635,1.14619,1.1463,717399999.0
2006-01-30 22:35:00,1.14633,1.14662,1.14618,1.14618,750100000.0
2006-01-30 22:40:00,1.14619,1.14632,1.14606,1.14616,718499995.0
2006-01-30 22:45:00,1.14629,1.14676,1.14629,1.14655,462500003.0
2006-01-30 22:50:00,1.14656,1.14656,1.14624,1.14635,512099998.0
2006-01-30 22:55:00,1.14638,1.14641,1.14555,1.14565,712900000.0
2006-01-30 23:00:00,1.1456,1.14601,1.1456,1.14582,300599994.0
2006-01-30 23:05:00,1.14582,1.14671,1.14578,1.14671,512499995.0
2006-01-30 23:10:00,1.14674,1.14683,1.14639,1.14652,413599998.0
2006-01-30 23:15:00,1.14658,1.14658,1.14645,1.1465,320600001.0
2006-01-30 23:20:00,1.14645,1.14657,1.14634,1.1465,372700000.0
2006-01-30 23:25:00,1.14648,1.14658,1.14643,1.14647,487799997.0
2006-01-30 23:30:00,1.14633,1.14642,1.14602,1.14631,429400001.0
2006-01-30 23:35:00,1.14622,1.14644,1.14619,1.14644,340200001.0
2006-01-30 23:40:00,1.1465,1.14652,1.14613,1.14626,603500004.0
2006-01-30 23:45:00,1.14635,1.14645,1.14618,1.14633,383499999.0
2006-01-30 23:50:00,1.14631,1.14635,1.14546,1.14546,399300002.0
2006-01-30 23:55:00,1.14528,1.14536,1.14498,1.14508,347100003.0
2006-01-31 00:00:00,1.14515,1.14549,1.1449,1.14519,561600003.0
2006-01-31 00:05:00,1.14518,1.14572,1.14478,1.14537,384700005.0
2006-01-31 00:10:00,1.14533,1.14567,1.14495,1.14514,540700004.0
2006-01-31 00:15:00,1.1451,1.14552,1.14493,1.14524,597000002.0
2006-01-31 00:20:00,1.14522,1.14585,1.14518,1.14536,568800000.0
2006-01-31 00:25:00,1.14537,1.14545,1.14475,1.14475,359900001.0
2006-01-31 00:30:00,1.14485,1.146,1.14472,1.14487,90300000.0
2006-01-31 00:35:00,1.14482,1.14525,1.14472,1.14522,226300000.0
2006-01-31 00:40:00,1.14527,1.14565,1.14522,1.1456,304400000.0
2006-01-31 00:45:00,1.1456,1.14565,1.14552,1.14555,301200004.0
2006-01-31 00:50:00,1.14565,1.14565,1.14535,1.14545,477699998.0
2006-01-31 00:55:00,1.1454,1.14551,1.14532,1.14543,281600000.0
2006-01-31 01:00:00,1.1454,1.14555,1.14535,1.1455,566400003.0
2006-01-31 01:05:00,1.14555,1.14571,1.14535,1.14565,298199999.0
2006-01-31 01:10:00,1.14562,1.1457,1.14548,1.14548,168299998.0
2006-01-31 01:15:00,1.1455,1.14562,1.14542,1.1456,251200002.0
2006-01-31 01:20:00,1.14552,1.1456,1.14542,1.14542,197999998.0
2006-01-31 01:25:00,1.1455,1.14555,1.14542,1.1455,300000005.0
2006-01-31 01:30:00,1.14542,1.14555,1.14542,1.14545,152500003.0
2006-01-31 01:35:00,1.14555,1.14555,1.14542,1.14555,243600000.0
2006-01-31 01:40:00,1.14547,1.14577,1.14547,1.1457,166499999.0
2006-01-31 01:45:00,1.1457,1.14585,1.14565,1.1458,299000001.0
2006-01-31 01:50:00,1.14577,1.14585,1.14575,1.1458,267300000.0
2006-01-31 01:55:00,1.1457,1.14592,1.1457,1.1459,174700004.0
2006-01-31 02:00:00,1.14583,1.14595,1.1458,1.14587,302200001.0
2006-01-31 02:05:00,1.14595,1.14595,1.1458,1.14585,460600008.0
2006-01-31 02:10:00,1.14588,1.1461,1.14585,1.1461,299300002.0
2006-01-31 02:15:00,1.14615,1.14615,1.146,1.1461,233300000.0
2006-01-31 02:20:00,1.14605,1.14618,1.146,1.14605,449800000.0
2006-01-31 02:25:00,1.14606,1.14651,1.14606,1.1464,211200001.0
2006-01-31 02:30:00,1.14643,1.14643,1.14625,1.1463,352200002.0
2006-01-31 02:35:00,1.14635,1.14635,1.14623,1.14635,261200001.0
2006-01-31 02:40:00,1.14627,1.14645,1.14627,1.1464,280400005.0
2006-01-31 02:45:00,1.14635,1.14649,1.14628,1.14628,91500000.0
2006-01-31 02:50:00,1.14623,1.14652,1.1462,1.14637,254899998.0
2006-01-31 02:55:00,1.14657,1.14679,1.14655,1.14673,471400003.0
2006-01-31 03:00:00,1.14661,1.14683,1.1465,1.14672,532699999.0
2006-01-31 03:05:00,1.14673,1.1469,1.14673,1.14682,329599997.0
2006-01-31 03:10:00,1.1468,1.1468,1.14651,1.14655,299600003.0
2006-01-31 03:15:00,1.14653,1.14655,1.14632,1.1464,225300000.0
2006-01-31 03:20:00,1.14641,1.14677,1.14623,1.14676,408100002.0
2006-01-31 03:25:00,1.14684,1.1469,1.1467,1.14672,305900001.0
2006-01-31 03:30:00,1.14676,1.14676,1.1465,1.14665,265900001.0
2006-01-31 03:35:00,1.14655,1.1468,1.14653,1.1467,326400001.0
2006-01-31 03:40:00,1.14665,1.14695,1.14665,1.14683,309600002.0
2006-01-31 03:45:00,1.14686,1.14687,1.14665,1.14665,395699997.0
2006-01-31 03:50:00,1.14665,1.14675,1.14665,1.1467,258900003.0
2006-01-31 03:55:00,1.14667,1.14667,1.1465,1.14665,90900000.0
2006-01-31 04:00:00,1.14658,1.14667,1.14652,1.14655,185200001.0
2006-01-31 04:05:00,1.1466,1.14665,1.14653,1.14663,199600000.0
2006-01-31 04:10:00,1.14655,1.14655,1.14619,1.14635,431400000.0
2006-01-31 04:15:00,1.14635,1.1464,1.14608,1.14608,229500001.0
2006-01-31 04:20:00,1.14635,1.14635,1.1462,1.14625,429199996.0
2006-01-31 04:25:00,1.1463,1.14638,1.1462,1.14625,254000002.0
2006-01-31 04:30:00,1.14625,1.14641,1.1462,1.1463,357799994.0
2006-01-31 04:35:00,1.14632,1.14643,1.14627,1.1463,196200000.0
2006-01-31 04:40:00,1.14629,1.14645,1.14629,1.1464,295700003.0
2006-01-31 04:45:00,1.14635,1.14635,1.14615,1.14624,416599997.0
2006-01-31 04:50:00,1.14625,1.14645,1.14625,1.1464,325999999.0
2006-01-31 04:55:00,1.14635,1.14645,1.14633,1.14637,390900001.0
2006-01-31 05:00:00,1.1464,1.14648,1.14622,1.14622,256000002.0
2006-01-31 05:05:00,1.14597,1.14597,1.14556,1.14563,363700000.0
2006-01-31 05:10:00,1.14565,1.14575,1.14562,1.1457,259000000.0
2006-01-31 05:15:00,1.14565,1.14577,1.14562,1.14562,382000005.0
2006-01-31 05:20:00,1.14578,1.14578,1.14555,1.14575,207300001.0
2006-01-31 05:25:00,1.1457,1.14575,1.14565,1.14567,232199997.0
2006-01-31 05:30:00,1.14559,1.14565,1.14552,1.14553,333700000.0
2006-01-31 05:35:00,1.1456,1.14575,1.14558,1.14574,410500001.0
2006-01-31 05:40:00,1.14568,1.14578,1.14562,1.14568,358899999.0
2006-01-31 05:45:00,1.1456,1.14575,1.1456,1.14573,316599999.0
2006-01-31 05:50:00,1.14565,1.14585,1.14565,1.1458,536900003.0
2006-01-31 05:55:00,1.1458,1.14595,1.14575,1.14575,361699997.0
2006-01-31 06:00:00,1.14578,1.14578,1.1456,1.14565,312300003.0
2006-01-31 06:05:00,1.14575,1.14575,1.14547,1.14547,379600003.0
2006-01-31 06:10:00,1.14558,1.14558,1.1454,1.1455,334800002.0
2006-01-31 06:15:00,1.1455,1.1457,1.14542,1.1457,448299997.0
2006-01-31 06:20:00,1.14567,1.14573,1.1456,1.1457,345000002.0
2006-01-31 06:25:00,1.14565,1.14585,1.1455,1.1458,387200004.0
2006-01-31 06:30:00,1.14582,1.14585,1.1457,1.1458,232399997.0
2006-01-31 06:35:00,1.14575,1.14588,1.14573,1.1458,353100001.0
2006-01-31 06:40:00,1.14585,1.14585,1.14571,1.14581,357699999.0
2006-01-31 06:45:00,1.1459,1.14595,1.14585,1.14585,159599999.0
2006-01-31 06:50:00,1.1459,1.14595,1.1456,1.1459,275699996.0
2006-01-31 06:55:00,1.14595,1.14595,1.1458,1.1459,338499999.0
2006-01-31 07:00:00,1.14585,1.14608,1.14582,1.14608,480000002.0
2006-01-31 07:05:00,1.14606,1.14636,1.14606,1.14626,266900002.0
2006-01-31 07:10:00,1.1463,1.14635,1.14622,1.14627,378600001.0
2006-01-31 07:15:00,1.14627,1.14635,1.14615,1.1462,234899997.0
2006-01-31 07:20:00,1.14615,1.14625,1.14602,1.14605,233100000.0
2006-01-31 07:25:00,1.14609,1.14613,1.14582,1.1459,433800004.0
2006-01-31 07:30:00,1.14585,1.146,1.14582,1.146,501399997.0
2006-01-31 07:35:00,1.14595,1.14605,1.14592,1.14597,359200001.0
2006-01-31 07:40:00,1.14595,1.14605,1.1459,1.14605,323399996.0
2006-01-31 07:45:00,1.14592,1.14607,1.14592,1.146,254699999.0
2006-01-31 07:50:00,1.14605,1.14605,1.14585,1.14585,250700002.0
2006-01-31 07:55:00,1.1459,1.14605,1.14577,1.14577,418999996.0
2006-01-31 08:00:00,1.14565,1.14578,1.14565,1.14575,351199995.0
2006-01-31 08:05:00,1.14568,1.14568,1.14532,1.14532,444899997.0
2006-01-31 08:10:00,1.14539,1.14541,1.14516,1.14529,297000006.0
2006-01-31 08:15:00,1.1453,1.14555,1.14525,1.14555,204300002.0
2006-01-31 08:20:00,1.14546,1.14546,1.14524,1.1454,344999997.0
2006-01-31 08:25:00,1.14538,1.14552,1.14507,1.14546,259700004.0
2006-01-31 08:30:00,1.14553,1.14585,1.14553,1.14582,331100003.0
2006-01-31 08:35:00,1.14587,1.14587,1.14573,1.1458,328099995.0
2006-01-31 08:40:00,1.14577,1.14586,1.14568,1.14575,306300002.0
2006-01-31 08:45:00,1.14572,1.14592,1.14555,1.14571,216000001.0
2006-01-31 08:50:00,1.14565,1.14585,1.14565,1.14585,413300001.0
2006-01-31 08:55:00,1.1458,1.14585,1.14554,1.1458,586700003.0
2006-01-31 09:00:00,1.14577,1.14595,1.14575,1.1459,322300000.0
2006-01-31 09:05:00,1.1459,1.14597,1.14582,1.14596,384399999.0
2006-01-31 09:10:00,1.14581,1.14581,1.14519,1.14524,378799998.0
2006-01-31 09:15:00,1.1452,1.14569,1.14515,1.14538,390400004.0
2006-01-31 09:20:00,1.1454,1.14546,1.14485,1.14485,360699999.0
2006-01-31 09:25:00,1.14488,1.14495,1.14473,1.14488,300599998.0
2006-01-31 09:30:00,1.14488,1.145,1.14475,1.14475,189500000.0
2006-01-31 09:35:00,1.14482,1.14518,1.14482,1.14493,275200000.0
2006-01-31 09:40:00,1.14484,1.145,1.1447,1.14484,463199994.0
2006-01-31 09:45:00,1.14476,1.14512,1.14473,1.14502,310300002.0
2006-01-31 09:50:00,1.14505,1.14525,1.14466,1.14467,418200003.0
2006-01-31 09:55:00,1.14474,1.14535,1.14474,1.14532,308600003.0
2006-01-31 10:00:00,1.14523,1.14533,1.1449,1.14518,512100007.0
2006-01-31 10:05:00,1.14521,1.14531,1.14502,1.14508,433000000.0
2006-01-31 10:10:00,1.145,1.14557,1.14488,1.14552,299400000.0
2006-01-31 10:15:00,1.14555,1.14564,1.14498,1.14501,547000000.0
2006-01-31 10:20:00,1.14501,1.14548,1.14482,1.14548,450600001.0
2006-01-31 10:25:00,1.14553,1.14575,1.14508,1.14525,536500001.0
2006-01-31 10:30:00,1.14539,1.14565,1.14535,1.14535,306100002.0
2006-01-31 10:35:00,1.14532,1.14551,1.14523,1.1454,585800001.0
2006-01-31 10:40:00,1.14533,1.14545,1.14495,1.14502,460000001.0
2006-01-31 10:45:00,1.14505,1.14515,1.14482,1.14507,499099996.0
2006-01-31 10:50:00,1.14506,1.1452,1.14481,1.14506,469500001.0
2006-01-31 10:55:00,1.14502,1.14505,1.14473,1.14477,502300004.0
2006-01-31 11:00:00,1.14473,1.14485,1.14381,1.14383,438300006.0
2006-01-31 11:05:00,1.14376,1.14376,1.14338,1.14375,312699995.0
2006-01-31 11:10:00,1.14376,1.14439,1.14362,1.14387,525300000.0
2006-01-31 11:15:00,1.14381,1.14417,1.14365,1.14406,386000002.0
2006-01-31 11:20:00,1.14404,1.14417,1.14398,1.14408,405199996.0
2006-01-31 11:25:00,1.14408,1.14471,1.14396,1.14463,424000003.0
2006-01-31 11:30:00,1.14463,1.14516,1.14446,1.14453,652900001.0
2006-01-31 11:35:00,1.14465,1.14471,1.14417,1.1444,496200009.0
2006-01-31 11:40:00,1.14439,1.14474,1.14431,1.14461,614200006.0
2006-01-31 11:45:00,1.14472,1.14479,1.1445,1.14465,405799999.0
2006-01-31 11:50:00,1.1447,1.14496,1.14463,1.14496,515399998.0
2006-01-31 11:55:00,1.145,1.14536,1.14475,1.14536,508000002.0
2006-01-31 12:00:00,1.14549,1.14596,1.14538,1.14596,367099997.0
2006-01-31 12:05:00,1.14595,1.14601,1.14579,1.14596,516500001.0
2006-01-31 12:10:00,1.14593,1.14593,1.14549,1.14588,541600003.0
2006-01-31 12:15:00,1.14586,1.14598,1.14566,1.14598,514200001.0
2006-01-31 12:20:00,1.146,1.14609,1.14588,1.14595,466800005.0
2006-01-31 12:25:00,1.14597,1.14605,1.14584,1.14591,435900000.0
2006-01-31 12:30:00,1.14592,1.14615,1.14567,1.14581,315299998.0
2006-01-31 12:35:00,1.14598,1.14624,1.14575,1.14623,382600002.0
2006-01-31 12:40:00,1.14629,1.14629,1.14584,1.14585,588400002.0
2006-01-31 12:45:00,1.14578,1.14621,1.14567,1.14605,401800004.0
2006-01-31 12:50:00,1.14606,1.14625,1.146,1.14609,576000008.0
2006-01-31 12:55:00,1.14598,1.1461,1.14581,1.14599,346700004.0
2006-01-31 13:00:00,1.14585,1.14585,1.14532,1.14558,525600008.0
2006-01-31 13:05:00,1.14558,1.14585,1.14558,1.14582,425100004.0
2006-01-31 13:10:00,1.14577,1.14577,1.14522,1.14527,462199998.0
2006-01-31 13:15:00,1.14525,1.14542,1.14524,1.14528,234300000.0
2006-01-31 13:20:00,1.14528,1.14562,1.14525,1.14562,207899998.0
2006-01-31 13:25:00,1.14558,1.14558,1.14502,1.14521,230200000.0
2006-01-31 13:30:00,1.1453,1.14535,1.14506,1.14526,445399999.0
2006-01-31 13:35:00,1.14522,1.14541,1.14461,1.14469,463899998.0
2006-01-31 13:40:00,1.14465,1.14465,1.14177,1.14177,570500002.0
2006-01-31 13:45:00,1.14148,1.1425,1.14148,1.14207,440100001.0
2006-01-31 13:50:00,1.14197,1.14318,1.14194,1.14317,364000003.0
2006-01-31 13:55:00,1.14313,1.14342,1.14297,1.14327,613500006.0
2006-01-31 14:00:00,1.14327,1.14339,1.14318,1.1433,360800000.0
2006-01-31 14:05:00,1.14327,1.1434,1.14302,1.14327,343300003.0
2006-01-31 14:10:00,1.14328,1.14333,1.14278,1.14306,435000001.0
2006-01-31 14:15:00,1.14306,1.14341,1.14306,1.14341,294400001.0
2006-01-31 14:20:00,1.14337,1.14345,1.14323,1.1434,351000000.0
2006-01-31 14:25:00,1.14331,1.1434,1.14318,1.1434,417799993.0
2006-01-31 14:30:00,1.1434,1.14345,1.14328,1.14338,266789997.0
2006-01-31 14:35:00,1.14338,1.14358,1.14321,1.14325,478600001.0
2006-01-31 14:40:00,1.1432,1.14345,1.1432,1.14329,281599999.0
2006-01-31 14:45:00,1.14324,1.14358,1.14311,1.14356,450999999.0
2006-01-31 14:50:00,1.14359,1.14509,1.14346,1.14457,389300000.0
2006-01-31 14:55:00,1.14458,1.14458,1.14347,1.14347,423700002.0
2006-01-31 15:00:00,1.14345,1.14422,1.14345,1.1442,311400002.0
2006-01-31 15:05:00,1.1442,1.14432,1.14406,1.1442,375600002.0
2006-01-31 15:10:00,1.14418,1.14442,1.14397,1.14397,526900000.0
2006-01-31 15:15:00,1.144,1.14443,1.14397,1.14402,543400002.0
2006-01-31 15:20:00,1.14398,1.14492,1.14388,1.14463,495800001.0
2006-01-31 15:25:00,1.14457,1.14512,1.14456,1.14483,320999996.0
2006-01-31 15:30:00,1.14478,1.14479,1.14437,1.14442,475299996.0
2006-01-31 15:35:00,1.1444,1.1451,1.14439,1.14501,698399994.0
2006-01-31 15:40:00,1.14498,1.14504,1.14452,1.14467,430800005.0
2006-01-31 15:45:00,1.14475,1.14504,1.1447,1.14487,480900002.0
2006-01-31 15:50:00,1.1448,1.14491,1.14445,1.14445,468700002.0
2006-01-31 15:55:00,1.14453,1.14497,1.14444,1.14463,263000003.0
2006-01-31 16:00:00,1.14469,1.1447,1.14372,1.14375,489099998.0
2006-01-31 16:05:00,1.14388,1.14397,1.14316,1.1434,461900000.0
2006-01-31 16:10:00,1.1434,1.14359,1.14302,1.14355,626200002.0
2006-01-31 16:15:00,1.14353,1.14408,1.14353,1.14359,396000001.0
2006-01-31 16:20:00,1.1435,1.1435,1.14306,1.1431,520999997.0
2006-01-31 16:25:00,1.14312,1.14352,1.14312,1.14348,353499999.0
2006-01-31 16:30:00,1.14355,1.14407,1.14355,1.14363,587599996.0
2006-01-31 16:35:00,1.14369,1.14394,1.14346,1.14394,440199995.0
2006-01-31 16:40:00,1.14384,1.1439,1.1434,1.14344,382200000.0
2006-01-31 16:45:00,1.14315,1.14315,1.14158,1.14225,485400001.0
2006-01-31 16:50:00,1.1422,1.14243,1.14106,1.1414,440999999.0
2006-01-31 16:55:00,1.14148,1.14194,1.141,1.14115,605300000.0
2006-01-31 17:00:00,1.14135,1.1419,1.14111,1.14133,452900001.0
2006-01-31 17:05:00,1.14143,1.14188,1.14135,1.14183,338399997.0
2006-01-31 17:10:00,1.14185,1.14215,1.14167,1.14207,569100009.0
2006-01-31 17:15:00,1.14213,1.14252,1.14212,1.14219,388499998.0
2006-01-31 17:20:00,1.1422,1.14307,1.1422,1.14281,386000000.0
2006-01-31 17:25:00,1.14277,1.14341,1.14273,1.14319,398200000.0
2006-01-31 17:30:00,1.14327,1.14352,1.14284,1.1431,372799999.0
2006-01-31 17:35:00,1.1431,1.14345,1.1431,1.14337,469800001.0
2006-01-31 17:40:00,1.14347,1.14353,1.14325,1.14342,231400001.0
2006-01-31 17:45:00,1.14342,1.14435,1.14315,1.1441,387200002.0
2006-01-31 17:50:00,1.14402,1.14402,1.14343,1.14355,616500002.0
2006-01-31 17:55:00,1.1436,1.14392,1.14236,1.14236,467700007.0
2006-01-31 18:00:00,1.14248,1.14393,1.14248,1.14357,3481100009.0
2006-01-31 18:05:00,1.14357,1.1436,1.14323,1.14323,3813800017.0
2006-01-31 18:10:00,1.14328,1.14356,1.14267,1.14343,2581600000.0
2006-01-31 18:15:00,1.14333,1.14373,1.14323,1.14372,2734900004.0
2006-01-31 18:20:00,1.14378,1.1439,1.14348,1.1435,2006190003.0
2006-01-31 18:25:00,1.14347,1.14368,1.14332,1.1434,2460400008.0
2006-01-31 18:30:00,1.14337,1.14358,1.14319,1.14353,2410300004.0
2006-01-31 18:35:00,1.1436,1.14373,1.14325,1.14338,1358700000.0
2006-01-31 18:40:00,1.14339,1.14348,1.14311,1.14328,2290400010.0
2006-01-31 18:45:00,1.14331,1.14334,1.14309,1.1431,968899995.0
2006-01-31 18:50:00,1.14314,1.1434,1.14293,1.14297,1258000001.0
2006-01-31 18:55:00,1.14304,1.14368,1.14285,1.1435,1621999998.0
2006-01-31 19:00:00,1.14358,1.14396,1.14358,1.14383,1209099997.0
2006-01-31 19:05:00,1.14388,1.14414,1.14358,1.14405,2250200008.0
2006-01-31 19:10:00,1.14409,1.14442,1.14396,1.14442,1161200001.0
2006-01-31 19:15:00,1.1444,1.14454,1.1432,1.14325,1724200017.0
2006-01-31 19:20:00,1.14319,1.14333,1.14296,1.14333,623799999.0
2006-01-31 19:25:00,1.14344,1.14361,1.1429,1.14318,792800001.0
2006-01-31 19:30:00,1.14318,1.14337,1.14306,1.1433,719399991.0
2006-01-31 19:35:00,1.14323,1.14323,1.14285,1.143,1418799997.0
2006-01-31 19:40:00,1.14303,1.14303,1.14257,1.14257,802899999.0
2006-01-31 19:45:00,1.14263,1.14298,1.14239,1.14249,448799997.0
2006-01-31 19:50:00,1.14249,1.14263,1.14231,1.14253,579800003.0
2006-01-31 19:55:00,1.14255,1.14279,1.14238,1.14273,700899999.0
2006-01-31 20:00:00,1.14282,1.14293,1.14261,1.14288,936100002.0
2006-01-31 20:05:00,1.14288,1.14297,1.1426,1.14263,906700004.0
2006-01-31 20:10:00,1.1426,1.14266,1.14252,1.14252,1135799999.0
2006-01-31 20:15:00,1.14255,1.14257,1.14214,1.14233,1666099996.0
2006-01-31 20:20:00,1.14233,1.14246,1.14223,1.14235,1762799998.0
2006-01-31 20:25:00,1.14242,1.14255,1.14185,1.14185,1551699999.0
2006-01-31 20:30:00,1.14185,1.14248,1.14185,1.14248,1454000000.0
2006-01-31 20:35:00,1.14255,1.1428,1.14245,1.14268,1619800001.0
2006-01-31 20:40:00,1.1426,1.1426,1.14205,1.14229,1820999998.0
2006-01-31 20:45:00,1.14227,1.14239,1.14134,1.1418,956900005.0
2006-01-31 20:50:00,1.14183,1.14213,1.14183,1.14203,1078999994.0
2006-01-31 20:55:00,1.14216,1.14228,1.14213,1.14218,1845600011.0
2006-01-31 21:00:00,1.14211,1.14213,1.14128,1.14165,3112300004.0
2006-01-31 21:05:00,1.14168,1.14198,1.1412,1.14134,1830900003.0
2006-01-31 21:10:00,1.14148,1.14216,1.14145,1.14194,2233799996.0
2006-01-31 21:15:00,1.14205,1.14232,1.14154,1.14157,444400000.0
2006-01-31 21:20:00,1.14148,1.14267,1.14142,1.14242,486399999.0
2006-01-31 21:25:00,1.14242,1.1428,1.14219,1.1422,755999998.0
2006-01-31 21:30:00,1.14227,1.14295,1.14201,1.14208,611000004.0
2006-01-31 21:35:00,1.14212,1.14219,1.14151,1.1419,667200000.0
2006-01-31 21:40:00,1.14195,1.14237,1.14184,1.14237,661999998.0
2006-01-31 21:45:00,1.1423,1.14239,1.13879,1.13879,893800005.0
2006-01-31 21:50:00,1.13855,1.139,1.13802,1.13802,659399996.0
2006-01-31 21:55:00,1.1378,1.13855,1.13748,1.13778,618000004.0
2006-01-31 22:00:00,1.13795,1.13838,1.13778,1.13782,1095199999.0
2006-01-31 22:05:00,1.13782,1.13815,1.13773,1.13807,691000007.0
2006-01-31 22:10:00,1.13807,1.13815,1.1379,1.13813,488000003.0
2006-01-31 22:15:00,1.13824,1.13879,1.13824,1.13871,474200000.0
2006-01-31 22:20:00,1.1386,1.13902,1.13839,1.13888,725100000.0
2006-01-31 22:25:00,1.13877,1.13877,1.13838,1.13863,754000007.0
2006-01-31 22:30:00,1.13864,1.13885,1.1386,1.1388,791599996.0
2006-01-31 22:35:00,1.13889,1.13916,1.13889,1.13905,485400000.0
2006-01-31 22:40:00,1.13912,1.13912,1.13856,1.13875,570289998.0
2006-01-31 22:45:00,1.13881,1.13881,1.13845,1.13857,430899996.0
2006-01-31 22:50:00,1.13855,1.13869,1.13843,1.13855,495890002.0
2006-01-31 22:55:00,1.13863,1.13876,1.13824,1.13841,686800005.0
2006-01-31 23:00:00,1.13836,1.13885,1.13836,1.13885,208000002.0
2006-01-31 23:05:00,1.13886,1.13916,1.13877,1.13905,459600001.0
2006-01-31 23:10:00,1.13903,1.13933,1.13895,1.13932,340400002.0
2006-01-31 23:15:00,1.13935,1.13935,1.13908,1.13912,395399997.0
2006-01-31 23:20:00,1.13921,1.13945,1.13909,1.13941,280299996.0
2006-01-31 23:25:00,1.13948,1.13948,1.13882,1.13882,571300002.0
2006-01-31 23:30:00,1.13877,1.13886,1.13865,1.13885,327699998.0
2006-01-31 23:35:00,1.13872,1.13906,1.13872,1.13898,295900002.0
2006-01-31 23:40:00,1.139,1.13915,1.13887,1.13908,441500005.0
2006-01-31 23:45:00,1.13914,1.13914,1.13876,1.13877,311499999.0
2006-01-31 23:50:00,1.13886,1.139,1.13871,1.13886,370100001.0
2006-01-31 23:55:00,1.13875,1.13886,1.13857,1.13868,241600000.0
2006-02-01 00:00:00,1.13875,1.13922,1.13868,1.13877,554099995.0
2006-02-01 00:05:00,1.13871,1.13895,1.13831,1.13894,502500002.0
2006-02-01 00:10:00,1.13875,1.13922,1.13851,1.13878,592999999.0
2006-02-01 00:15:00,1.13885,1.1394,1.13874,1.13916,526000002.0
2006-02-01 00:20:00,1.1392,1.13929,1.13837,1.13837,678099998.0
2006-02-01 00:25:00,1.13842,1.13919,1.13842,1.13849,529800000.0
2006-02-01 00:30:00,1.13848,1.13867,1.13834,1.13857,498190002.0
2006-02-01 00:35:00,1.13856,1.13867,1.13849,1.13853,237300001.0
2006-02-01 00:40:00,1.13857,1.13865,1.13855,1.1386,375100002.0
2006-02-01 00:45:00,1.13859,1.13862,1.13843,1.13845,308700004.0
2006-02-01 00:50:00,1.13855,1.13855,1.13842,1.13855,490600000.0
2006-02-01 00:55:00,1.1385,1.13855,1.13843,1.1385,376000002.0
2006-02-01 01:00:00,1.13851,1.13865,1.13837,1.13848,483500002.0
2006-02-01 01:05:00,1.1385,1.13855,1.13826,1.13848,332399999.0
2006-02-01 01:10:00,1.13842,1.13858,1.1384,1.13858,123300000.0
2006-02-01 01:15:00,1.13873,1.13899,1.1387,1.1389,336500003.0
2006-02-01 01:20:00,1.13882,1.1389,1.13872,1.13872,94900000.0
2006-02-01 01:25:00,1.1388,1.13883,1.13853,1.1386,257900004.0
2006-02-01 01:30:00,1.13853,1.13865,1.13853,1.13855,162700000.0
2006-02-01 01:35:00,1.13865,1.13865,1.13853,1.13865,301400001.0
2006-02-01 01:40:00,1.1385,1.13868,1.1385,1.13857,109800001.0
2006-02-01 01:45:00,1.1386,1.13865,1.13855,1.1386,152599999.0
2006-02-01 01:50:00,1.13857,1.1387,1.13855,1.1387,229000000.0
2006-02-01 01:55:00,1.13853,1.1386,1.1384,1.13853,225300002.0
2006-02-01 02:00:00,1.13853,1.13863,1.13842,1.13847,284100004.0
2006-02-01 02:05:00,1.13857,1.13865,1.1384,1.13851,357300001.0
2006-02-01 02:10:00,1.13858,1.13868,1.13855,1.1386,200599997.0
2006-02-01 02:15:00,1.13865,1.13865,1.1385,1.1386,304899999.0
2006-02-01 02:20:00,1.13855,1.13868,1.1385,1.13855,470600000.0
2006-02-01 02:25:00,1.13855,1.13865,1.13853,1.1386,244500001.0
2006-02-01 02:30:00,1.13862,1.13865,1.13851,1.13853,323500001.0
2006-02-01 02:35:00,1.13855,1.13855,1.13843,1.13855,316399999.0
2006-02-01 02:40:00,1.13843,1.13865,1.13843,1.1386,174699999.0
2006-02-01 02:45:00,1.13855,1.13875,1.13855,1.13868,319899998.0
2006-02-01 02:50:00,1.13868,1.13875,1.13857,1.13863,248900004.0
2006-02-01 02:55:00,1.13876,1.13906,1.13875,1.13895,199000002.0
2006-02-01 03:00:00,1.13902,1.13929,1.13895,1.13913,422500003.0
2006-02-01 03:05:00,1.13915,1.13925,1.13915,1.1392,352800006.0
2006-02-01 03:10:00,1.13917,1.13932,1.13912,1.13923,287699998.0
2006-02-01 03:15:00,1.13925,1.13955,1.13923,1.13943,410700003.0
2006-02-01 03:20:00,1.13941,1.13941,1.13848,1.1389,290099999.0
2006-02-01 03:25:00,1.1389,1.13895,1.13867,1.13872,379700003.0
2006-02-01 03:30:00,1.13882,1.13896,1.1388,1.13895,184900001.0
2006-02-01 03:35:00,1.13886,1.13905,1.13886,1.13891,231400001.0
2006-02-01 03:40:00,1.13885,1.13895,1.13872,1.13872,358300000.0
2006-02-01 03:45:00,1.13877,1.13892,1.13875,1.13884,405100000.0
2006-02-01 03:50:00,1.13885,1.13895,1.13875,1.13888,394999995.0
2006-02-01 03:55:00,1.1389,1.13903,1.13882,1.13889,161000000.0
2006-02-01 04:00:00,1.13898,1.13915,1.13892,1.13905,179399999.0
2006-02-01 04:05:00,1.13912,1.1392,1.13896,1.13896,319000006.0
2006-02-01 04:10:00,1.1389,1.1389,1.1386,1.1386,453600001.0
2006-02-01 04:15:00,1.13864,1.13885,1.13859,1.1386,229600001.0
2006-02-01 04:20:00,1.13885,1.13885,1.1387,1.13875,369099999.0
2006-02-01 04:25:00,1.13879,1.13902,1.13868,1.13895,231700000.0
2006-02-01 04:30:00,1.13893,1.139,1.13882,1.13897,418599998.0
2006-02-01 04:35:00,1.13902,1.13905,1.13897,1.139,335500001.0
2006-02-01 04:40:00,1.13898,1.139,1.1388,1.1389,272300000.0
2006-02-01 04:45:00,1.13885,1.13888,1.13872,1.13875,148400000.0
2006-02-01 04:50:00,1.13875,1.13909,1.1387,1.13909,300099996.0
2006-02-01 04:55:00,1.13902,1.1392,1.13902,1.13917,487599992.0
2006-02-01 05:00:00,1.1392,1.1394,1.1391,1.13931,231500001.0
2006-02-01 05:05:00,1.13937,1.13965,1.13937,1.13943,283799999.0
2006-02-01 05:10:00,1.13946,1.13962,1.13945,1.1396,291800002.0
2006-02-01 05:15:00,1.13951,1.13958,1.13942,1.13942,418699999.0
2006-02-01 05:20:00,1.13958,1.13958,1.13945,1.13952,274599998.0
2006-02-01 05:25:00,1.13955,1.1398,1.13955,1.13977,266299997.0
2006-02-01 05:30:00,1.13972,1.14034,1.13961,1.14026,447400005.0
2006-02-01 05:35:00,1.14023,1.14045,1.14007,1.14035,417300002.0
2006-02-01 05:40:00,1.14028,1.14038,1.14022,1.14028,171499999.0
2006-02-01 05:45:00,1.1402,1.14035,1.1402,1.14033,394700006.0
2006-02-01 05:50:00,1.14025,1.14033,1.14009,1.14011,413299999.0
2006-02-01 05:55:00,1.1401,1.14015,1.14005,1.14005,324099999.0
2006-02-01 06:00:00,1.14008,1.14015,1.14,1.14005,360999999.0
2006-02-01 06:05:00,1.14015,1.14015,1.13996,1.13996,415299998.0
2006-02-01 06:10:00,1.14012,1.14012,1.13969,1.1399,324700000.0
2006-02-01 06:15:00,1.13988,1.13995,1.1397,1.13971,418100004.0
2006-02-01 06:20:00,1.13969,1.13977,1.1396,1.1397,405100001.0
2006-02-01 06:25:00,1.13973,1.13986,1.1395,1.1396,331099998.0
2006-02-01 06:30:00,1.13964,1.13968,1.1394,1.13942,452099999.0
2006-02-01 06:35:00,1.13935,1.13948,1.13932,1.1394,360199994.0
2006-02-01 06:40:00,1.13945,1.13945,1.13932,1.13935,502099999.0
2006-02-01 06:45:00,1.1394,1.13947,1.13924,1.13935,302800003.0
2006-02-01 06:50:00,1.13939,1.1395,1.13918,1.13924,392500002.0
2006-02-01 06:55:00,1.13927,1.13945,1.13922,1.13932,389200000.0
2006-02-01 07:00:00,1.13925,1.13935,1.13898,1.13903,447500001.0
2006-02-01 07:05:00,1.139,1.139,1.13881,1.13885,282400005.0
2006-02-01 07:10:00,1.1389,1.13912,1.13882,1.13908,288400005.0
2006-02-01 07:15:00,1.13907,1.1392,1.13904,1.1392,336400003.0
2006-02-01 07:20:00,1.13911,1.13925,1.13909,1.13909,365900003.0
2006-02-01 07:25:00,1.13915,1.13938,1.13898,1.1392,391300004.0
2006-02-01 07:30:00,1.13918,1.13935,1.13918,1.13923,371900003.0
2006-02-01 07:35:00,1.13915,1.13937,1.13912,1.13917,328800002.0
2006-02-01 07:40:00,1.13915,1.13925,1.1391,1.13925,433800006.0
2006-02-01 07:45:00,1.13912,1.13927,1.13912,1.1392,278000003.0
2006-02-01 07:50:00,1.13925,1.13925,1.13915,1.13915,332899999.0
2006-02-01 07:55:00,1.1392,1.13928,1.13912,1.13928,176600001.0
2006-02-01 08:00:00,1.13925,1.13935,1.13925,1.13935,333599999.0
2006-02-01 08:05:00,1.1393,1.13935,1.13922,1.13935,302600001.0
2006-02-01 08:10:00,1.1393,1.13935,1.13897,1.139,421599999.0
2006-02-01 08:15:00,1.139,1.13905,1.13895,1.13905,221800000.0
2006-02-01 08:20:00,1.139,1.13908,1.13895,1.13908,375700002.0
2006-02-01 08:25:00,1.13908,1.1391,1.1389,1.139,169900001.0
2006-02-01 08:30:00,1.13903,1.13915,1.13895,1.13915,534000002.0
2006-02-01 08:35:00,1.13917,1.13917,1.13884,1.13892,372899995.0
2006-02-01 08:40:00,1.13887,1.13906,1.13863,1.13881,322000002.0
2006-02-01 08:45:00,1.13883,1.13925,1.13883,1.13925,225300003.0
2006-02-01 08:50:00,1.13915,1.13925,1.13915,1.13925,389900002.0
2006-02-01 08:55:00,1.1392,1.13932,1.13895,1.13895,531999996.0
2006-02-01 09:00:00,1.13893,1.13918,1.13888,1.13915,370100003.0
2006-02-01 09:05:00,1.1392,1.13932,1.13912,1.13932,313699998.0
2006-02-01 09:10:00,1.1393,1.13989,1.13923,1.13986,199999999.0
2006-02-01 09:15:00,1.13987,1.13987,1.13956,1.13964,305600001.0
2006-02-01 09:20:00,1.13957,1.13957,1.13922,1.13943,294700000.0
2006-02-01 09:25:00,1.13953,1.13975,1.1395,1.13968,302999995.0
2006-02-01 09:30:00,1.13967,1.14034,1.1396,1.14018,426399999.0
2006-02-01 09:35:00,1.14008,1.1405,1.13997,1.14011,351399998.0
2006-02-01 09:40:00,1.14015,1.14038,1.14012,1.14015,289600000.0
2006-02-01 09:45:00,1.14012,1.14036,1.14012,1.1403,309700000.0
2006-02-01 09:50:00,1.14029,1.14038,1.13991,1.14006,522500005.0
2006-02-01 09:55:00,1.1401,1.14015,1.14003,1.1401,369700003.0
2006-02-01 10:00:00,1.14008,1.14048,1.14008,1.14029,354600000.0
2006-02-01 10:05:00,1.1404,1.14042,1.14022,1.1403,201499998.0
2006-02-01 10:10:00,1.14032,1.1408,1.14032,1.14072,435000005.0
2006-02-01 10:15:00,1.14078,1.14087,1.14046,1.14053,716700000.0
2006-02-01 10:20:00,1.1406,1.14093,1.14054,1.1406,294400000.0
2006-02-01 10:25:00,1.14057,1.1406,1.14036,1.1404,451500004.0
2006-02-01 10:30:00,1.14027,1.14055,1.14012,1.14012,250299997.0
2006-02-01 10:35:00,1.14005,1.14038,1.13977,1.14007,516800001.0
2006-02-01 10:40:00,1.14003,1.14029,1.14003,1.14024,382899997.0
2006-02-01 10:45:00,1.14022,1.14041,1.14,1.14041,541500004.0
2006-02-01 10:50:00,1.14039,1.14042,1.14006,1.14038,422200001.0
2006-02-01 10:55:00,1.14048,1.14085,1.14037,1.14037,409700000.0
2006-02-01 11:00:00,1.14021,1.14076,1.14021,1.14076,362999999.0
2006-02-01 11:05:00,1.14074,1.14092,1.14069,1.1409,406600003.0
2006-02-01 11:10:00,1.14083,1.1409,1.14063,1.14072,484900001.0
2006-02-01 11:15:00,1.14073,1.14099,1.14071,1.14087,565399997.0
2006-02-01 11:20:00,1.1409,1.1411,1.14082,1.1409,322100000.0
2006-02-01 11:25:00,1.14099,1.14115,1.14058,1.14058,533300001.0
2006-02-01 11:30:00,1.14062,1.14076,1.14003,1.14043,590600001.0
2006-02-01 11:35:00,1.1404,1.141,1.1404,1.141,537699997.0
2006-02-01 11:40:00,1.14109,1.14151,1.14106,1.14122,617099995.0
2006-02-01 11:45:00,1.14128,1.14135,1.14084,1.14084,315299996.0
2006-02-01 11:50:00,1.14092,1.14142,1.14092,1.14118,569399996.0
2006-02-01 11:55:00,1.14123,1.14123,1.14081,1.14099,420600006.0
2006-02-01 12:00:00,1.14105,1.14105,1.14044,1.14049,302000004.0
2006-02-01 12:05:00,1.14036,1.14057,1.14026,1.14057,501600001.0
2006-02-01 12:10:00,1.1406,1.14065,1.1404,1.14043,593999997.0
2006-02-01 12:15:00,1.14045,1.14082,1.14045,1.1408,533199999.0
2006-02-01 12:20:00,1.14082,1.14102,1.14072,1.14085,496200003.0
2006-02-01 12:25:00,1.14087,1.14145,1.14085,1.14138,458700007.0
2006-02-01 12:30:00,1.14135,1.14149,1.14089,1.14089,305700002.0
2006-02-01 12:35:00,1.14094,1.14104,1.14081,1.141,315700002.0
2006-02-01 12:40:00,1.14105,1.1413,1.14092,1.14122,608000003.0
2006-02-01 12:45:00,1.14117,1.14118,1.14094,1.14103,327999997.0
2006-02-01 12:50:00,1.14108,1.1412,1.14091,1.14096,281200001.0
2006-02-01 12:55:00,1.14095,1.14101,1.14036,1.14063,460099999.0
2006-02-01 13:00:00,1.14053,1.14064,1.1402,1.14025,276100003.0
2006-02-01 13:05:00,1.1404,1.1409,1.1404,1.1409,366300003.0
2006-02-01 13:10:00,1.14089,1.14098,1.1406,1.1406,223000000.0
2006-02-01 13:15:00,1.14047,1.14097,1.14047,1.14097,287000002.0
2006-02-01 13:20:00,1.14088,1.14088,1.1404,1.14075,486599999.0
2006-02-01 13:25:00,1.1407,1.14138,1.14065,1.14115,451099997.0
2006-02-01 13:30:00,1.14122,1.14153,1.14117,1.14133,489500003.0
2006-02-01 13:35:00,1.1413,1.14152,1.14121,1.1415,422700003.0
2006-02-01 13:40:00,1.14146,1.14149,1.14124,1.14124,472199999.0
2006-02-01 13:45:00,1.14123,1.14133,1.14105,1.14107,326100001.0
2006-02-01 13:50:00,1.14106,1.14106,1.14064,1.14068,563099999.0
2006-02-01 13:55:00,1.14055,1.14078,1.14019,1.14059,465199999.0
2006-02-01 14:00:00,1.14062,1.1407,1.1405,1.14053,223100000.0
2006-02-01 14:05:00,1.14045,1.14055,1.14026,1.14039,362900001.0
2006-02-01 14:10:00,1.14045,1.14045,1.13979,1.14005,656099995.0
2006-02-01 14:15:00,1.14005,1.14015,1.13997,1.14006,306200005.0
2006-02-01 14:20:00,1.14001,1.14021,1.13995,1.14018,488700002.0
2006-02-01 14:25:00,1.14033,1.14045,1.14017,1.1404,334790004.0
2006-02-01 14:30:00,1.14036,1.14065,1.14032,1.14058,383300002.0
2006-02-01 14:35:00,1.14056,1.14092,1.1405,1.1407,586500001.0
2006-02-01 14:40:00,1.14064,1.14085,1.14053,1.14053,384100001.0
2006-02-01 14:45:00,1.14054,1.14065,1.14038,1.14047,365000000.0
2006-02-01 14:50:00,1.14057,1.14057,1.14029,1.14035,430000003.0
2006-02-01 14:55:00,1.14032,1.14032,1.13972,1.13973,583099998.0
2006-02-01 15:00:00,1.1398,1.13982,1.1389,1.13893,300599999.0
2006-02-01 15:05:00,1.13897,1.13955,1.13897,1.13945,394600003.0
2006-02-01 15:10:00,1.13936,1.13986,1.13925,1.13969,580999991.0
2006-02-01 15:15:00,1.13981,1.13981,1.13898,1.1393,518500001.0
2006-02-01 15:20:00,1.13943,1.14058,1.13943,1.14032,612200001.0
2006-02-01 15:25:00,1.14037,1.14051,1.14006,1.14017,543700004.0
2006-02-01 15:30:00,1.14021,1.14091,1.14021,1.14083,436800007.0
2006-02-01 15:35:00,1.14076,1.14085,1.14022,1.14024,425000002.0
2006-02-01 15:40:00,1.14028,1.14089,1.14028,1.14089,284799997.0
2006-02-01 15:45:00,1.1408,1.1412,1.14066,1.14105,390100003.0
2006-02-01 15:50:00,1.141,1.1411,1.14065,1.14088,463500002.0
2006-02-01 15:55:00,1.1409,1.14113,1.1407,1.14075,589099994.0
2006-02-01 16:00:00,1.14074,1.14074,1.14025,1.14033,370500003.0
2006-02-01 16:05:00,1.14043,1.14108,1.14035,1.14108,350900000.0
2006-02-01 16:10:00,1.14108,1.1414,1.14096,1.14105,327500002.0
2006-02-01 16:15:00,1.14112,1.14148,1.14112,1.14142,291899997.0
2006-02-01 16:20:00,1.1414,1.14156,1.14104,1.14125,510799995.0
2006-02-01 16:25:00,1.14129,1.14129,1.14076,1.14087,472199998.0
2006-02-01 16:30:00,1.14093,1.14104,1.14072,1.1408,566400002.0
2006-02-01 16:35:00,1.1409,1.14105,1.14088,1.14105,483899998.0
2006-02-01 16:40:00,1.14102,1.1415,1.14089,1.14094,380699998.0
2006-02-01 16:45:00,1.14097,1.14219,1.14097,1.14219,488699996.0
2006-02-01 16:50:00,1.14227,1.14255,1.14178,1.14197,492799996.0
2006-02-01 16:55:00,1.14202,1.14231,1.1411,1.14115,323800003.0
2006-02-01 17:00:00,1.14127,1.14206,1.1411,1.14166,372999998.0
2006-02-01 17:05:00,1.14153,1.14178,1.14115,1.14126,394600004.0
2006-02-01 17:10:00,1.14125,1.14135,1.14089,1.14103,572499998.0
2006-02-01 17:15:00,1.14107,1.14117,1.14088,1.14101,236400001.0
2006-02-01 17:20:00,1.14105,1.14151,1.14104,1.14133,629899992.0
2006-02-01 17:25:00,1.14127,1.14138,1.14117,1.14123,479500003.0
2006-02-01 17:30:00,1.14122,1.14129,1.14091,1.14115,325799993.0
2006-02-01 17:35:00,1.14113,1.1414,1.14101,1.14127,430500005.0
2006-02-01 17:40:00,1.14137,1.14161,1.14132,1.14145,531000000.0
2006-02-01 17:45:00,1.14155,1.14176,1.14135,1.14176,391200004.0
2006-02-01 17:50:00,1.14162,1.14164,1.14126,1.1413,489700002.0
2006-02-01 17:55:00,1.14127,1.14141,1.14082,1.14086,604199999.0
2006-02-01 18:00:00,1.14083,1.1409,1.14045,1.14054,2838100019.0
2006-02-01 18:05:00,1.14066,1.14129,1.14064,1.14092,4374900022.0
2006-02-01 18:10:00,1.14099,1.1411,1.13923,1.13973,2600299998.0
2006-02-01 18:15:00,1.13967,1.1402,1.13965,1.1401,3028800004.0
2006-02-01 18:20:00,1.14018,1.14033,1.13983,1.13997,2117600004.0
2006-02-01 18:25:00,1.13997,1.14028,1.13995,1.14027,2634700012.0
2006-02-01 18:30:00,1.14033,1.14057,1.1403,1.14038,2764500014.0
2006-02-01 18:35:00,1.14037,1.14085,1.14011,1.14078,1598799999.0
2006-02-01 18:40:00,1.14088,1.14122,1.14078,1.1409,2319799995.0
2006-02-01 18:45:00,1.14097,1.14112,1.14083,1.14108,1056900003.0
2006-02-01 18:50:00,1.141,1.14105,1.1408,1.14085,1257700001.0
2006-02-01 18:55:00,1.14085,1.1409,1.13988,1.13992,1591090008.0
2006-02-01 19:00:00,1.13984,1.13988,1.13936,1.13982,1420700005.0
2006-02-01 19:05:00,1.13984,1.14015,1.13972,1.13995,2155799999.0
2006-02-01 19:10:00,1.13987,1.13991,1.13963,1.1398,923000004.0
2006-02-01 19:15:00,1.13975,1.13985,1.13942,1.13951,1705399997.0
2006-02-01 19:20:00,1.13951,1.13972,1.13947,1.13964,667300001.0
2006-02-01 19:25:00,1.1397,1.1397,1.13921,1.13923,911600000.0
2006-02-01 19:30:00,1.13928,1.13981,1.13924,1.13945,632300000.0
2006-02-01 19:35:00,1.13936,1.13968,1.13881,1.13884,1280999994.0
2006-02-01 19:40:00,1.13887,1.13893,1.13827,1.13833,770289998.0
2006-02-01 19:45:00,1.13849,1.13868,1.13842,1.13865,526100004.0
2006-02-01 19:50:00,1.13866,1.13871,1.1385,1.13865,603900001.0
2006-02-01 19:55:00,1.13872,1.13892,1.13867,1.13876,764299999.0
2006-02-01 20:00:00,1.1388,1.13922,1.1388,1.13918,1102500000.0
2006-02-01 20:05:00,1.13918,1.13928,1.13856,1.13872,871400010.0
2006-02-01 20:10:00,1.1387,1.13886,1.1386,1.13886,884300004.0
2006-02-01 20:15:00,1.139,1.13921,1.13887,1.13887,1674500011.0
2006-02-01 20:20:00,1.13884,1.13895,1.13865,1.13865,1958200008.0
2006-02-01 20:25:00,1.1387,1.13902,1.13862,1.13883,1702800001.0
2006-02-01 20:30:00,1.13886,1.13913,1.13886,1.13912,1479600003.0
2006-02-01 20:35:00,1.13911,1.13911,1.13863,1.13898,1692899994.0
2006-02-01 20:40:00,1.13895,1.13904,1.13877,1.13894,1607999998.0
2006-02-01 20:45:00,1.13892,1.13923,1.13882,1.13923,939800003.0
2006-02-01 20:50:00,1.13919,1.13919,1.13867,1.1389,1044800004.0
2006-02-01 20:55:00,1.13905,1.13952,1.13901,1.13938,1451099992.0
2006-02-01 21:00:00,1.13929,1.13962,1.13929,1.13955,2836100004.0
2006-02-01 21:05:00,1.13953,1.14016,1.13946,1.13991,1660900006.0
2006-02-01 21:10:00,1.13984,1.13986,1.13963,1.13976,1820700010.0
2006-02-01 21:15:00,1.13974,1.13982,1.13963,1.13982,380100006.0
2006-02-01 21:20:00,1.13988,1.1406,1.13981,1.14015,400699998.0
2006-02-01 21:25:00,1.14027,1.14058,1.14012,1.14053,891400003.0
2006-02-01 21:30:00,1.14067,1.1408,1.14011,1.14038,710600000.0
2006-02-01 21:35:00,1.14038,1.14038,1.13952,1.13973,855500000.0
2006-02-01 21:40:00,1.13967,1.14,1.13947,1.14,744199999.0
2006-02-01 21:45:00,1.13998,1.14006,1.13987,1.1399,917100005.0
2006-02-01 21:50:00,1.13987,1.13995,1.13933,1.13937,580000009.0
2006-02-01 21:55:00,1.13944,1.14015,1.13944,1.14015,378400001.0
2006-02-01 22:00:00,1.14023,1.14051,1.14009,1.14037,923699997.0
2006-02-01 22:05:00,1.14042,1.14066,1.14035,1.14062,698500000.0
2006-02-01 22:10:00,1.14063,1.14085,1.14052,1.14082,296800000.0
2006-02-01 22:15:00,1.14089,1.14108,1.14062,1.14088,416200002.0
2006-02-01 22:20:00,1.14091,1.14103,1.14064,1.14075,604400008.0
2006-02-01 22:25:00,1.14075,1.14084,1.14054,1.14073,780000002.0
2006-02-01 22:30:00,1.14066,1.14066,1.14042,1.14051,792700008.0
2006-02-01 22:35:00,1.14055,1.14055,1.14025,1.14025,634800000.0
2006-02-01 22:40:00,1.14025,1.14035,1.1402,1.14025,648700000.0
2006-02-01 22:45:00,1.14025,1.14031,1.14005,1.14007,274699997.0
2006-02-01 22:50:00,1.1401,1.14015,1.13989,1.13995,486900000.0
2006-02-01 22:55:00,1.13996,1.14018,1.13975,1.13997,653000003.0
2006-02-01 23:00:00,1.14017,1.1406,1.13983,1.1406,277600000.0
2006-02-01 23:05:00,1.14057,1.14065,1.14021,1.14065,518499999.0
2006-02-01 23:10:00,1.14063,1.14096,1.14055,1.14081,487100000.0
2006-02-01 23:15:00,1.14075,1.14075,1.14055,1.1406,281700000.0
2006-02-01 23:20:00,1.14055,1.14083,1.14055,1.14083,305299998.0
2006-02-01 23:25:00,1.14102,1.14107,1.14085,1.14086,728300000.0
2006-02-01 23:30:00,1.14091,1.14123,1.14091,1.14123,310200003.0
2006-02-01 23:35:00,1.14112,1.14159,1.14112,1.1415,560100008.0
2006-02-01 23:40:00,1.14147,1.14164,1.14132,1.14138,398600003.0
2006-02-01 23:45:00,1.14153,1.14185,1.14132,1.14135,443799997.0
2006-02-01 23:50:00,1.14145,1.14145,1.14096,1.1411,366899999.0
2006-02-01 23:55:00,1.14105,1.14128,1.14097,1.14108,328599999.0
2006-02-02 00:00:00,1.14115,1.14152,1.14077,1.14094,497599999.0
2006-02-02 00:05:00,1.1411,1.14133,1.14096,1.1412,312599998.0
2006-02-02 00:10:00,1.14118,1.14147,1.1408,1.14133,516300000.0
2006-02-02 00:15:00,1.1412,1.14143,1.14102,1.14134,457600004.0
2006-02-02 00:20:00,1.14132,1.14156,1.14102,1.1415,672199994.0
2006-02-02 00:25:00,1.1415,1.1418,1.1415,1.14167,513799998.0
2006-02-02 00:30:00,1.14165,1.14177,1.14162,1.14177,257800003.0
2006-02-02 00:35:00,1.14172,1.14175,1.14142,1.14142,294700000.0
2006-02-02 00:40:00,1.14147,1.14167,1.14145,1.1415,471600004.0
2006-02-02 00:45:00,1.1415,1.14155,1.14135,1.14135,307000002.0
2006-02-02 00:50:00,1.14145,1.14169,1.14135,1.14169,505200000.0
2006-02-02 00:55:00,1.1417,1.14175,1.14162,1.1417,375200003.0
2006-02-02 01:00:00,1.14169,1.14174,1.14135,1.14168,463599999.0
2006-02-02 01:05:00,1.14175,1.14175,1.14155,1.14175,310800004.0
2006-02-02 01:10:00,1.14172,1.14172,1.14165,1.14165,88399999.0
2006-02-02 01:15:00,1.1417,1.14228,1.14162,1.14228,267600006.0
2006-02-02 01:20:00,1.14232,1.14292,1.14232,1.14259,370000006.0
2006-02-02 01:25:00,1.1426,1.14263,1.14233,1.1424,344899999.0
2006-02-02 01:30:00,1.14233,1.14249,1.14233,1.14235,129499998.0
2006-02-02 01:35:00,1.14245,1.14245,1.14167,1.14193,440000000.0
2006-02-02 01:40:00,1.14183,1.14217,1.14129,1.14132,381399997.0
2006-02-02 01:45:00,1.14135,1.1414,1.14078,1.1408,176890000.0
2006-02-02 01:50:00,1.14081,1.14122,1.14081,1.141,214500003.0
2006-02-02 01:55:00,1.14094,1.14122,1.14094,1.1411,315300002.0
2006-02-02 02:00:00,1.1411,1.14115,1.14099,1.14099,318200003.0
2006-02-02 02:05:00,1.14101,1.14101,1.14057,1.14069,416400005.0
2006-02-02 02:10:00,1.14063,1.14063,1.14005,1.1402,346899996.0
2006-02-02 02:15:00,1.14028,1.14028,1.14,1.1401,252100000.0
2006-02-02 02:20:00,1.14005,1.14029,1.14,1.14005,382300001.0
2006-02-02 02:25:00,1.14009,1.14048,1.14005,1.14017,280300002.0
2006-02-02 02:30:00,1.14023,1.14035,1.14018,1.14029,312100002.0
2006-02-02 02:35:00,1.14035,1.14071,1.14025,1.14068,262400003.0
2006-02-02 02:40:00,1.14063,1.14075,1.14061,1.14064,334100002.0
2006-02-02 02:45:00,1.14055,1.14073,1.14055,1.14073,202300000.0
2006-02-02 02:50:00,1.14075,1.14101,1.14065,1.141,167600001.0
2006-02-02 02:55:00,1.14116,1.14136,1.14112,1.14115,249500001.0
2006-02-02 03:00:00,1.14118,1.14118,1.141,1.14103,402500000.0
2006-02-02 03:05:00,1.14105,1.14115,1.14105,1.1411,338099997.0
2006-02-02 03:10:00,1.14107,1.14136,1.14105,1.14126,219200001.0
2006-02-02 03:15:00,1.14125,1.1413,1.14104,1.14104,392799999.0
2006-02-02 03:20:00,1.14105,1.14118,1.14095,1.14116,231800000.0
2006-02-02 03:25:00,1.14118,1.14136,1.1411,1.14123,343499998.0
2006-02-02 03:30:00,1.1413,1.14138,1.14106,1.14135,300900001.0
2006-02-02 03:35:00,1.14127,1.14159,1.14127,1.14151,316100001.0
2006-02-02 03:40:00,1.14145,1.14155,1.14135,1.14155,287399999.0
2006-02-02 03:45:00,1.14165,1.14166,1.14145,1.14145,544299996.0
2006-02-02 03:50:00,1.14145,1.14155,1.14135,1.1414,272900003.0
2006-02-02 03:55:00,1.14143,1.14152,1.14132,1.1415,290700002.0
2006-02-02 04:00:00,1.14152,1.14165,1.14152,1.14155,170500004.0
2006-02-02 04:05:00,1.1416,1.1416,1.14137,1.14153,393800002.0
2006-02-02 04:10:00,1.14148,1.14148,1.14117,1.14125,466799994.0
2006-02-02 04:15:00,1.14125,1.14133,1.1411,1.1411,168099999.0
2006-02-02 04:20:00,1.14139,1.14158,1.14134,1.14135,326199997.0
2006-02-02 04:25:00,1.1414,1.14148,1.1413,1.14135,160700001.0
2006-02-02 04:30:00,1.14135,1.14145,1.1413,1.1414,363400004.0
2006-02-02 04:35:00,1.14141,1.14155,1.14137,1.1415,308599998.0
2006-02-02 04:40:00,1.14148,1.14171,1.14145,1.1417,353299999.0
2006-02-02 04:45:00,1.14172,1.14185,1.14171,1.14175,516900011.0
2006-02-02 04:50:00,1.14175,1.14185,1.1417,1.1418,331000001.0
2006-02-02 04:55:00,1.14175,1.14185,1.1417,1.14177,384800003.0
2006-02-02 05:00:00,1.1418,1.14184,1.14144,1.14155,410999997.0
2006-02-02 05:05:00,1.1416,1.14168,1.14144,1.14144,270399999.0
2006-02-02 05:10:00,1.14145,1.14155,1.14142,1.1415,413999999.0
2006-02-02 05:15:00,1.14149,1.14177,1.14149,1.14162,325900004.0
2006-02-02 05:20:00,1.14178,1.14178,1.14165,1.14175,218300003.0
2006-02-02 05:25:00,1.1417,1.1417,1.14148,1.14148,208900002.0
2006-02-02 05:30:00,1.14142,1.14155,1.14127,1.14127,417099998.0
2006-02-02 05:35:00,1.14137,1.14155,1.14137,1.14155,257700003.0
2006-02-02 05:40:00,1.14145,1.14152,1.14135,1.14145,167400001.0
2006-02-02 05:45:00,1.1414,1.14155,1.1414,1.14153,344199999.0
2006-02-02 05:50:00,1.14148,1.1417,1.1414,1.14148,525300000.0
2006-02-02 05:55:00,1.14149,1.14149,1.14135,1.14135,340300001.0
2006-02-02 06:00:00,1.14138,1.1418,1.1413,1.14175,332100003.0
2006-02-02 06:05:00,1.14181,1.14181,1.14156,1.14156,312899999.0
2006-02-02 06:10:00,1.14167,1.14213,1.1415,1.14203,325800002.0
2006-02-02 06:15:00,1.142,1.14248,1.14186,1.1424,432700005.0
2006-02-02 06:20:00,1.14237,1.14252,1.1423,1.1424,385300003.0
2006-02-02 06:25:00,1.1425,1.14281,1.14237,1.14279,359200005.0
2006-02-02 06:30:00,1.14279,1.14288,1.1427,1.14281,330300002.0
2006-02-02 06:35:00,1.14275,1.14288,1.14272,1.1428,349500001.0
2006-02-02 06:40:00,1.14285,1.14285,1.14251,1.14262,345500001.0
2006-02-02 06:45:00,1.1426,1.14278,1.14255,1.14255,292100002.0
2006-02-02 06:50:00,1.1426,1.14262,1.14227,1.1424,261799998.0
2006-02-02 06:55:00,1.14248,1.14268,1.14237,1.14268,415700004.0
2006-02-02 07:00:00,1.14263,1.14278,1.14256,1.1427,523900007.0
2006-02-02 07:05:00,1.14262,1.14283,1.14262,1.14265,487599999.0
2006-02-02 07:10:00,1.1427,1.14275,1.14262,1.14267,272500002.0
2006-02-02 07:15:00,1.14267,1.14275,1.14251,1.14251,286300000.0
2006-02-02 07:20:00,1.14235,1.14265,1.14235,1.14255,313300001.0
2006-02-02 07:25:00,1.14259,1.14268,1.14253,1.14266,354500002.0
2006-02-02 07:30:00,1.14265,1.14285,1.14263,1.14281,321700002.0
2006-02-02 07:35:00,1.1428,1.14296,1.14272,1.14277,302900000.0
2006-02-02 07:40:00,1.14275,1.14292,1.1427,1.14285,317800001.0
2006-02-02 07:45:00,1.14272,1.14345,1.14272,1.1434,377400006.0
2006-02-02 07:50:00,1.14345,1.14345,1.14325,1.14327,359999999.0
2006-02-02 07:55:00,1.1433,1.14337,1.14322,1.1433,238800003.0
2006-02-02 08:00:00,1.14325,1.14425,1.14324,1.14394,536899999.0
2006-02-02 08:05:00,1.1439,1.14396,1.14349,1.14352,444100002.0
2006-02-02 08:10:00,1.14357,1.1438,1.14342,1.14377,367300003.0
2006-02-02 08:15:00,1.1438,1.14385,1.14375,1.14385,234000004.0
2006-02-02 08:20:00,1.14387,1.14405,1.14387,1.144,301699999.0
2006-02-02 08:25:00,1.14401,1.14415,1.14398,1.144,237500000.0
2006-02-02 08:30:00,1.14403,1.14428,1.14403,1.14428,399399995.0
2006-02-02 08:35:00,1.14425,1.14425,1.14378,1.144,314400002.0
2006-02-02 08:40:00,1.14393,1.14394,1.14367,1.14367,313400003.0
2006-02-02 08:45:00,1.1437,1.14383,1.14341,1.1438,477499999.0
2006-02-02 08:50:00,1.14373,1.14374,1.14304,1.14304,429299996.0
2006-02-02 08:55:00,1.14291,1.14348,1.14283,1.14332,459299995.0
2006-02-02 09:00:00,1.14328,1.1434,1.14321,1.1433,449999997.0
2006-02-02 09:05:00,1.1433,1.1435,1.14323,1.1434,270990000.0
2006-02-02 09:10:00,1.1433,1.14345,1.14323,1.1434,428800002.0
2006-02-02 09:15:00,1.14338,1.14338,1.14323,1.14325,259200004.0
2006-02-02 09:20:00,1.1433,1.1433,1.14283,1.14292,379899998.0
2006-02-02 09:25:00,1.143,1.14309,1.14295,1.143,278800001.0
2006-02-02 09:30:00,1.14296,1.14342,1.14284,1.14329,232900002.0
2006-02-02 09:35:00,1.14329,1.14329,1.14303,1.14312,396000001.0
2006-02-02 09:40:00,1.1431,1.14315,1.14254,1.14254,197600002.0
2006-02-02 09:45:00,1.14231,1.1424,1.14143,1.14155,314100002.0
2006-02-02 09:50:00,1.141,1.141,1.13992,1.14078,433999998.0
2006-02-02 09:55:00,1.14093,1.14147,1.14075,1.14139,416900005.0
2006-02-02 10:00:00,1.14133,1.1417,1.14089,1.14158,410300000.0
2006-02-02 10:05:00,1.1416,1.14197,1.14157,1.14197,322100006.0
2006-02-02 10:10:00,1.14195,1.1426,1.14186,1.14239,389599996.0
2006-02-02 10:15:00,1.14243,1.14289,1.142,1.14289,647100001.0
2006-02-02 10:20:00,1.14288,1.143,1.14246,1.14264,464099994.0
2006-02-02 10:25:00,1.14257,1.14257,1.14183,1.14187,900400003.0
2006-02-02 10:30:00,1.14187,1.14187,1.14105,1.14112,447499999.0
2006-02-02 10:35:00,1.14103,1.14199,1.14103,1.1418,577200004.0
2006-02-02 10:40:00,1.14173,1.14221,1.14171,1.14221,485699997.0
2006-02-02 10:45:00,1.14228,1.14247,1.14212,1.14226,466899996.0
2006-02-02 10:50:00,1.14223,1.14239,1.14198,1.14223,538899999.0
2006-02-02 10:55:00,1.14216,1.14239,1.14205,1.14208,438299997.0
2006-02-02 11:00:00,1.14203,1.1423,1.14203,1.1422,599800004.0
2006-02-02 11:05:00,1.14221,1.14247,1.14208,1.14226,502400003.0
2006-02-02 11:10:00,1.14225,1.14247,1.14185,1.14185,561700002.0
2006-02-02 11:15:00,1.14183,1.14215,1.14183,1.14196,389300000.0
2006-02-02 11:20:00,1.14192,1.14198,1.14165,1.1418,469300001.0
2006-02-02 11:25:00,1.1419,1.14195,1.14143,1.14143,734100005.0
2006-02-02 11:30:00,1.14148,1.14176,1.14139,1.14164,491700000.0
2006-02-02 11:35:00,1.14167,1.1419,1.14157,1.1419,475300003.0
2006-02-02 11:40:00,1.14191,1.14204,1.14183,1.1419,396900003.0
2006-02-02 11:45:00,1.14193,1.14193,1.14175,1.14175,353200001.0
2006-02-02 11:50:00,1.1418,1.14185,1.1415,1.14158,595900000.0
2006-02-02 11:55:00,1.14168,1.14168,1.14152,1.1416,464500002.0
2006-02-02 12:00:00,1.14162,1.14162,1.14123,1.14129,355099999.0
2006-02-02 12:05:00,1.1413,1.14135,1.141,1.1411,374600002.0
2006-02-02 12:10:00,1.1411,1.14115,1.14085,1.14085,383400004.0
2006-02-02 12:15:00,1.14085,1.14114,1.1408,1.14114,374400005.0
2006-02-02 12:20:00,1.14123,1.14133,1.14115,1.14123,426200004.0
2006-02-02 12:25:00,1.1413,1.14165,1.1413,1.14149,610799996.0
2006-02-02 12:30:00,1.1415,1.1418,1.14132,1.14172,332500004.0
2006-02-02 12:35:00,1.14203,1.14221,1.14184,1.14212,374600002.0
2006-02-02 12:40:00,1.14221,1.14258,1.14219,1.14251,609900006.0
2006-02-02 12:45:00,1.1425,1.14259,1.1422,1.14223,302200001.0
2006-02-02 12:50:00,1.14225,1.14238,1.1419,1.1419,169500001.0
2006-02-02 12:55:00,1.14185,1.14208,1.14185,1.14208,341500002.0
2006-02-02 13:00:00,1.142,1.14217,1.14193,1.14206,514900006.0
2006-02-02 13:05:00,1.14209,1.14231,1.14168,1.1418,552999997.0
2006-02-02 13:10:00,1.1418,1.14187,1.14133,1.14138,212300001.0
2006-02-02 13:15:00,1.14135,1.14176,1.14135,1.14154,303700002.0
2006-02-02 13:20:00,1.14148,1.14155,1.14113,1.14125,602200002.0
2006-02-02 13:25:00,1.14127,1.14155,1.14126,1.14145,378299999.0
2006-02-02 13:30:00,1.14152,1.14223,1.14149,1.14214,514300004.0
2006-02-02 13:35:00,1.14215,1.14255,1.14214,1.1424,409799996.0
2006-02-02 13:40:00,1.14238,1.14245,1.1423,1.14233,530400003.0
2006-02-02 13:45:00,1.14235,1.14245,1.14227,1.14232,397799998.0
2006-02-02 13:50:00,1.14223,1.14223,1.14195,1.142,265800004.0
2006-02-02 13:55:00,1.14195,1.14225,1.14195,1.14212,292990005.0
2006-02-02 14:00:00,1.14204,1.14253,1.14196,1.14243,222100003.0
2006-02-02 14:05:00,1.14235,1.14318,1.14235,1.14318,238899998.0
2006-02-02 14:10:00,1.14342,1.14351,1.14325,1.14327,397700000.0
2006-02-02 14:15:00,1.14324,1.14346,1.1431,1.14323,295899998.0
2006-02-02 14:20:00,1.1432,1.14325,1.14305,1.1432,393500001.0
2006-02-02 14:25:00,1.14319,1.14335,1.1431,1.14319,406000006.0
2006-02-02 14:30:00,1.14313,1.14327,1.14266,1.1427,305999999.0
2006-02-02 14:35:00,1.14263,1.14263,1.14234,1.14234,338300001.0
2006-02-02 14:40:00,1.14233,1.14242,1.14212,1.1424,336600000.0
2006-02-02 14:45:00,1.14244,1.14272,1.14243,1.14257,461200001.0
2006-02-02 14:50:00,1.14265,1.14278,1.14252,1.1426,264699996.0
2006-02-02 14:55:00,1.14265,1.14271,1.1425,1.14263,378199998.0
2006-02-02 15:00:00,1.14265,1.14292,1.14264,1.14272,396900004.0
2006-02-02 15:05:00,1.14263,1.14263,1.14238,1.14253,456200006.0
2006-02-02 15:10:00,1.14247,1.14261,1.14237,1.1424,486200000.0
2006-02-02 15:15:00,1.14248,1.14248,1.142,1.142,359400004.0
2006-02-02 15:20:00,1.14184,1.14185,1.14146,1.14157,499199999.0
2006-02-02 15:25:00,1.14153,1.14189,1.14144,1.14188,268699999.0
2006-02-02 15:30:00,1.14181,1.14185,1.14151,1.14175,566600009.0
2006-02-02 15:35:00,1.14173,1.14192,1.14169,1.14173,530099997.0
2006-02-02 15:40:00,1.14174,1.14326,1.14174,1.14326,477000003.0
2006-02-02 15:45:00,1.14355,1.14484,1.14354,1.14403,547100004.0
2006-02-02 15:50:00,1.14427,1.14485,1.14427,1.14476,411300002.0
2006-02-02 15:55:00,1.14509,1.14599,1.14495,1.14559,442499999.0
2006-02-02 16:00:00,1.14572,1.14604,1.14524,1.14537,404300003.0
2006-02-02 16:05:00,1.14543,1.14574,1.14493,1.14523,561500004.0
2006-02-02 16:10:00,1.14515,1.14543,1.14456,1.14462,348099999.0
2006-02-02 16:15:00,1.14465,1.14475,1.14437,1.1445,446300006.0
2006-02-02 16:20:00,1.14445,1.14455,1.14408,1.14414,453600000.0
2006-02-02 16:25:00,1.14412,1.14415,1.14346,1.14381,497100003.0
2006-02-02 16:30:00,1.14397,1.14405,1.14354,1.1438,406900002.0
2006-02-02 16:35:00,1.14383,1.14405,1.14365,1.1437,432000000.0
2006-02-02 16:40:00,1.1435,1.14389,1.14345,1.14381,334099997.0
2006-02-02 16:45:00,1.14391,1.14463,1.14391,1.14438,486100002.0
2006-02-02 16:50:00,1.14431,1.14435,1.14391,1.14414,373399998.0
2006-02-02 16:55:00,1.14415,1.14416,1.14369,1.14377,508800000.0
2006-02-02 17:00:00,1.14389,1.14457,1.14389,1.14443,502000003.0
2006-02-02 17:05:00,1.14455,1.14514,1.14455,1.1448,676300005.0
2006-02-02 17:10:00,1.14486,1.1453,1.14486,1.14525,384800000.0
2006-02-02 17:15:00,1.1454,1.14562,1.14513,1.1452,550499998.0
2006-02-02 17:20:00,1.14515,1.14529,1.14434,1.14459,435000004.0
2006-02-02 17:25:00,1.14455,1.14484,1.14393,1.14394,594600005.0
2006-02-02 17:30:00,1.14399,1.14433,1.14394,1.14408,485900006.0
2006-02-02 17:35:00,1.14414,1.14432,1.1439,1.14428,479799996.0
2006-02-02 17:40:00,1.1443,1.1443,1.14406,1.14423,327300005.0
2006-02-02 17:45:00,1.14417,1.14424,1.14403,1.14406,433800000.0
2006-02-02 17:50:00,1.14406,1.1442,1.14392,1.14416,341700000.0
2006-02-02 17:55:00,1.14408,1.14461,1.14367,1.14367,484800000.0
2006-02-02 18:00:00,1.14351,1.14363,1.14258,1.14258,3191499997.0
2006-02-02 18:05:00,1.14262,1.14296,1.14256,1.14283,4224700002.0
2006-02-02 18:10:00,1.14278,1.14309,1.14222,1.14293,2415100002.0
2006-02-02 18:15:00,1.14293,1.14354,1.14293,1.1431,2868100010.0
2006-02-02 18:20:00,1.14311,1.14341,1.14282,1.14335,2338199998.0
2006-02-02 18:25:00,1.14336,1.14366,1.14313,1.14313,2604300016.0
2006-02-02 18:30:00,1.14311,1.1432,1.14233,1.14255,2433099992.0
2006-02-02 18:35:00,1.14252,1.14293,1.14223,1.14293,1362000002.0
2006-02-02 18:40:00,1.143,1.143,1.14244,1.14269,2358500006.0
2006-02-02 18:45:00,1.14277,1.14315,1.14275,1.14315,1020800001.0
2006-02-02 18:50:00,1.14311,1.14328,1.14298,1.14315,1144399999.0
2006-02-02 18:55:00,1.14315,1.1432,1.14293,1.14295,1660899997.0
2006-02-02 19:00:00,1.14295,1.1441,1.14285,1.14395,1217800003.0
2006-02-02 19:05:00,1.1439,1.14417,1.14363,1.14365,2093199993.0
2006-02-02 19:10:00,1.14368,1.14386,1.1436,1.14375,1101099998.0
2006-02-02 19:15:00,1.14368,1.14375,1.14358,1.1437,1783199987.0
2006-02-02 19:20:00,1.14371,1.14378,1.14336,1.14336,573299998.0
2006-02-02 19:25:00,1.14337,1.14346,1.14324,1.1434,735899997.0
2006-02-02 19:30:00,1.14345,1.14367,1.1432,1.1436,822899998.0
2006-02-02 19:35:00,1.1435,1.14369,1.14343,1.14358,1094299998.0
2006-02-02 19:40:00,1.14353,1.14365,1.14343,1.14347,711500005.0
2006-02-02 19:45:00,1.1435,1.14356,1.14342,1.1435,578200004.0
2006-02-02 19:50:00,1.1435,1.14367,1.14335,1.14357,629200001.0
2006-02-02 19:55:00,1.14364,1.14364,1.14314,1.14335,812299996.0
2006-02-02 20:00:00,1.14339,1.14362,1.14327,1.14348,1064599997.0
2006-02-02 20:05:00,1.14347,1.14358,1.14337,1.14353,1102699999.0
2006-02-02 20:10:00,1.14349,1.14376,1.14338,1.14368,1280899993.0
2006-02-02 20:15:00,1.14375,1.14447,1.14364,1.14447,1881100017.0
2006-02-02 20:20:00,1.14451,1.14523,1.14442,1.1448,1822599994.0
2006-02-02 20:25:00,1.1448,1.14538,1.14471,1.14522,1656399992.0
2006-02-02 20:30:00,1.14526,1.14574,1.14526,1.1456,1381799999.0
2006-02-02 20:35:00,1.14567,1.14573,1.14522,1.14528,1351599996.0
2006-02-02 20:40:00,1.14532,1.14532,1.14462,1.14488,1475400008.0
2006-02-02 20:45:00,1.14487,1.1451,1.14465,1.14505,924900005.0
2006-02-02 20:50:00,1.14498,1.14499,1.1447,1.14475,1032400001.0
2006-02-02 20:55:00,1.14482,1.14482,1.14457,1.14457,1655200004.0
2006-02-02 21:00:00,1.14446,1.14475,1.14446,1.14475,2919000011.0
2006-02-02 21:05:00,1.14475,1.14491,1.1446,1.14491,1839600002.0
2006-02-02 21:10:00,1.14492,1.14492,1.14462,1.1447,1793900009.0
2006-02-02 21:15:00,1.14467,1.14485,1.14447,1.14454,392400000.0
2006-02-02 21:20:00,1.14455,1.14455,1.14356,1.14358,381000000.0
2006-02-02 21:25:00,1.14374,1.14418,1.14374,1.14407,714400004.0
2006-02-02 21:30:00,1.14412,1.1445,1.1441,1.1444,508200000.0
2006-02-02 21:35:00,1.1444,1.14443,1.14371,1.14371,697800002.0
2006-02-02 21:40:00,1.1437,1.14399,1.14362,1.14388,642700000.0
2006-02-02 21:45:00,1.14392,1.1442,1.14382,1.14388,659499999.0
2006-02-02 21:50:00,1.14383,1.1439,1.14332,1.1437,641690007.0
2006-02-02 21:55:00,1.14382,1.14419,1.14365,1.14394,430899999.0
2006-02-02 22:00:00,1.14386,1.14394,1.1436,1.14368,992699998.0
2006-02-02 22:05:00,1.14373,1.14401,1.1437,1.14385,769100007.0
2006-02-02 22:10:00,1.14386,1.14395,1.14374,1.14392,408299997.0
2006-02-02 22:15:00,1.14397,1.14445,1.1439,1.1444,560200005.0
2006-02-02 22:20:00,1.1444,1.14445,1.1441,1.14425,792999996.0
2006-02-02 22:25:00,1.14428,1.14435,1.14413,1.14425,798899992.0
2006-02-02 22:30:00,1.14421,1.14445,1.14409,1.1444,758700001.0
2006-02-02 22:35:00,1.14445,1.14459,1.1443,1.14444,924800014.0
2006-02-02 22:40:00,1.14455,1.14455,1.14434,1.14444,588699999.0
2006-02-02 22:45:00,1.14441,1.1445,1.1443,1.14445,221000000.0
2006-02-02 22:50:00,1.1445,1.14455,1.1444,1.14445,540099998.0
2006-02-02 22:55:00,1.1445,1.14455,1.14381,1.14394,820700003.0
2006-02-02 23:00:00,1.14394,1.14433,1.14394,1.1443,296100002.0
2006-02-02 23:05:00,1.14427,1.14451,1.14414,1.14443,561200000.0
2006-02-02 23:10:00,1.14443,1.14448,1.14425,1.1443,273900002.0
2006-02-02 23:15:00,1.14438,1.14446,1.14425,1.1444,365000003.0
2006-02-02 23:20:00,1.14435,1.14458,1.1443,1.1443,236800003.0
2006-02-02 23:25:00,1.14438,1.14439,1.14415,1.14423,459700003.0
2006-02-02 23:30:00,1.14422,1.1447,1.14413,1.14467,425200001.0
2006-02-02 23:35:00,1.14452,1.14465,1.14439,1.14459,307700002.0
2006-02-02 23:40:00,1.14458,1.14468,1.14453,1.14458,428399995.0
2006-02-02 23:45:00,1.14465,1.14469,1.14446,1.14457,451899996.0
2006-02-02 23:50:00,1.14465,1.14465,1.14439,1.1444,404100001.0
2006-02-02 23:55:00,1.14442,1.1448,1.14434,1.14478,323899997.0
2006-02-03 00:00:00,1.14485,1.14485,1.14423,1.14456,460000001.0
2006-02-03 00:05:00,1.14453,1.14487,1.14394,1.14422,765599998.0
2006-02-03 00:10:00,1.1442,1.14497,1.14385,1.1445,503299999.0
2006-02-03 00:15:00,1.14435,1.14494,1.14427,1.14456,649999994.0
2006-02-03 00:20:00,1.14468,1.14515,1.14446,1.14485,730800002.0
2006-02-03 00:25:00,1.14489,1.14504,1.14414,1.14455,441800001.0
2006-02-03 00:30:00,1.14455,1.1447,1.14406,1.14418,244599998.0
2006-02-03 00:35:00,1.14413,1.14415,1.14395,1.14395,250799999.0
2006-02-03 00:40:00,1.14397,1.14405,1.14395,1.144,351200001.0
2006-02-03 00:45:00,1.14402,1.14475,1.14402,1.14465,445700001.0
2006-02-03 00:50:00,1.14475,1.14485,1.14462,1.14482,359800002.0
2006-02-03 00:55:00,1.1448,1.14496,1.14475,1.1448,246500001.0
2006-02-03 01:00:00,1.1448,1.14485,1.14443,1.14453,340200000.0
2006-02-03 01:05:00,1.14455,1.14455,1.14435,1.14455,171399999.0
2006-02-03 01:10:00,1.14452,1.14465,1.14445,1.14445,187200002.0
2006-02-03 01:15:00,1.1445,1.14453,1.14423,1.14433,437899999.0
2006-02-03 01:20:00,1.1442,1.14456,1.14411,1.14432,249700001.0
2006-02-03 01:25:00,1.1444,1.14443,1.14423,1.1443,248599995.0
2006-02-03 01:30:00,1.14423,1.14435,1.14423,1.14431,115100002.0
2006-02-03 01:35:00,1.14445,1.14446,1.1443,1.14438,345100005.0
2006-02-03 01:40:00,1.14425,1.14438,1.14415,1.1442,225800004.0
2006-02-03 01:45:00,1.1442,1.14443,1.14415,1.14439,201200000.0
2006-02-03 01:50:00,1.14431,1.14442,1.14422,1.1443,365699998.0
2006-02-03 01:55:00,1.14421,1.14445,1.14421,1.1444,204999999.0
2006-02-03 02:00:00,1.14433,1.14455,1.14427,1.14429,341800003.0
2006-02-03 02:05:00,1.14435,1.14435,1.1442,1.14425,328499998.0
2006-02-03 02:10:00,1.1443,1.14441,1.14392,1.14392,208999998.0
2006-02-03 02:15:00,1.14389,1.14405,1.14385,1.144,312400001.0
2006-02-03 02:20:00,1.14395,1.14408,1.1439,1.14395,243100001.0
2006-02-03 02:25:00,1.14395,1.14435,1.14395,1.1443,243200000.0
2006-02-03 02:30:00,1.14433,1.14452,1.1443,1.14432,454100002.0
2006-02-03 02:35:00,1.14431,1.14431,1.14413,1.14425,242000000.0
2006-02-03 02:40:00,1.14413,1.14425,1.14413,1.1442,157299998.0
2006-02-03 02:45:00,1.14415,1.14435,1.14415,1.1443,163599997.0
2006-02-03 02:50:00,1.14435,1.14476,1.14435,1.14463,243700000.0
2006-02-03 02:55:00,1.14456,1.14473,1.14431,1.14435,335900000.0
2006-02-03 03:00:00,1.1444,1.14445,1.1443,1.14433,426800006.0
2006-02-03 03:05:00,1.14435,1.14445,1.14435,1.1444,285700002.0
2006-02-03 03:10:00,1.14438,1.14445,1.14421,1.14435,224200002.0
2006-02-03 03:15:00,1.14433,1.14438,1.14415,1.1443,294499999.0
2006-02-03 03:20:00,1.14435,1.14438,1.14423,1.14436,425700006.0
2006-02-03 03:25:00,1.14438,1.14445,1.14428,1.14433,358900003.0
2006-02-03 03:30:00,1.14442,1.14456,1.14435,1.14455,264900003.0
2006-02-03 03:35:00,1.14445,1.14475,1.14443,1.1447,236100000.0
2006-02-03 03:40:00,1.14466,1.14475,1.14429,1.14433,228600000.0
2006-02-03 03:45:00,1.14438,1.14463,1.14435,1.14455,521700001.0
2006-02-03 03:50:00,1.14455,1.14482,1.14455,1.14464,225900002.0
2006-02-03 03:55:00,1.1446,1.14465,1.1445,1.14465,141700003.0
2006-02-03 04:00:00,1.14458,1.14467,1.14452,1.14455,184800001.0
2006-02-03 04:05:00,1.1446,1.14461,1.14445,1.14461,171900000.0
2006-02-03 04:10:00,1.14461,1.14485,1.14455,1.14475,488200000.0
2006-02-03 04:15:00,1.14479,1.14479,1.1445,1.1445,369299999.0
2006-02-03 04:20:00,1.14475,1.14528,1.1446,1.1452,402500003.0
2006-02-03 04:25:00,1.1453,1.14558,1.14525,1.14535,287299998.0
2006-02-03 04:30:00,1.14542,1.14542,1.1452,1.1453,313599996.0
2006-02-03 04:35:00,1.14532,1.14572,1.14527,1.14566,170699998.0
2006-02-03 04:40:00,1.14578,1.146,1.1455,1.1455,250900001.0
2006-02-03 04:45:00,1.14545,1.14553,1.14532,1.14535,288700003.0
2006-02-03 04:50:00,1.14535,1.14572,1.14535,1.1455,294100000.0
2006-02-03 04:55:00,1.14545,1.14556,1.14542,1.14547,414800002.0
2006-02-03 05:00:00,1.1454,1.14552,1.14535,1.1454,342900001.0
2006-02-03 05:05:00,1.1454,1.14548,1.14532,1.14533,215800000.0
2006-02-03 05:10:00,1.14535,1.1454,1.1452,1.1453,310300002.0
2006-02-03 05:15:00,1.14528,1.14548,1.14513,1.14525,533199995.0
2006-02-03 05:20:00,1.14525,1.14535,1.14508,1.14535,320500004.0
2006-02-03 05:25:00,1.1453,1.14535,1.14525,1.14527,245100002.0
2006-02-03 05:30:00,1.14522,1.14535,1.14522,1.14522,204500001.0
2006-02-03 05:35:00,1.1453,1.14563,1.14528,1.14563,360800005.0
2006-02-03 05:40:00,1.14558,1.14594,1.14555,1.14574,260200000.0
2006-02-03 05:45:00,1.1456,1.14585,1.14555,1.14556,304100002.0
2006-02-03 05:50:00,1.14545,1.14555,1.1454,1.1455,498900001.0
2006-02-03 05:55:00,1.1455,1.14552,1.14498,1.14498,581399998.0
2006-02-03 06:00:00,1.145,1.14511,1.1449,1.14497,429300003.0
2006-02-03 06:05:00,1.14505,1.14545,1.14492,1.14525,351000003.0
2006-02-03 06:10:00,1.14538,1.14538,1.14517,1.14522,384000004.0
2006-02-03 06:15:00,1.1452,1.14527,1.14512,1.1452,474499999.0
2006-02-03 06:20:00,1.14517,1.14523,1.1451,1.1452,275200000.0
2006-02-03 06:25:00,1.14515,1.14528,1.145,1.1452,282699999.0
2006-02-03 06:30:00,1.14522,1.14528,1.1451,1.14528,183400000.0
2006-02-03 06:35:00,1.14525,1.14538,1.14522,1.1453,318099999.0
2006-02-03 06:40:00,1.14535,1.14535,1.14503,1.14515,553099994.0
2006-02-03 06:45:00,1.1452,1.14525,1.14507,1.14507,231200006.0
2006-02-03 06:50:00,1.145,1.14502,1.1447,1.1449,211799999.0
2006-02-03 06:55:00,1.1448,1.14495,1.14471,1.1449,328100000.0
2006-02-03 07:00:00,1.14485,1.14495,1.1448,1.1449,459100000.0
2006-02-03 07:05:00,1.14482,1.14495,1.14423,1.14423,228500000.0
2006-02-03 07:10:00,1.1443,1.1444,1.14414,1.14437,361100009.0
2006-02-03 07:15:00,1.14437,1.14445,1.1443,1.1444,443800001.0
2006-02-03 07:20:00,1.14435,1.14445,1.14435,1.14435,216099999.0
2006-02-03 07:25:00,1.1444,1.14448,1.14432,1.1444,414100000.0
2006-02-03 07:30:00,1.14435,1.14455,1.14435,1.1445,318599999.0
2006-02-03 07:35:00,1.14445,1.1447,1.14415,1.14417,346799999.0
2006-02-03 07:40:00,1.14415,1.14428,1.14413,1.14428,405000006.0
2006-02-03 07:45:00,1.14426,1.14478,1.14426,1.1447,397600004.0
2006-02-03 07:50:00,1.14481,1.14506,1.14481,1.14495,445400001.0
2006-02-03 07:55:00,1.145,1.14505,1.14482,1.1449,308399999.0
2006-02-03 08:00:00,1.14485,1.14495,1.14485,1.14495,330899998.0
2006-02-03 08:05:00,1.1449,1.14495,1.14482,1.14482,473000005.0
2006-02-03 08:10:00,1.1449,1.14495,1.14461,1.14461,292500001.0
2006-02-03 08:15:00,1.1446,1.14479,1.14444,1.14453,267699999.0
2006-02-03 08:20:00,1.1445,1.14466,1.14445,1.14466,355100002.0
2006-02-03 08:25:00,1.1447,1.1448,1.14459,1.14463,209600002.0
2006-02-03 08:30:00,1.14462,1.14469,1.14453,1.14465,347200000.0
2006-02-03 08:35:00,1.14469,1.14472,1.14453,1.1446,273799997.0
2006-02-03 08:40:00,1.14457,1.14465,1.1445,1.14465,242500001.0
2006-02-03 08:45:00,1.1446,1.14463,1.14439,1.14449,253400000.0
2006-02-03 08:50:00,1.14435,1.14475,1.14435,1.14475,355799998.0
2006-02-03 08:55:00,1.1447,1.14475,1.14445,1.14459,474200003.0
2006-02-03 09:00:00,1.14458,1.14465,1.14452,1.1446,382500001.0
2006-02-03 09:05:00,1.1446,1.14465,1.14453,1.14465,297900003.0
2006-02-03 09:10:00,1.1446,1.14469,1.14453,1.14466,331000002.0
2006-02-03 09:15:00,1.14468,1.14468,1.14446,1.14452,283900001.0
2006-02-03 09:20:00,1.1446,1.14463,1.1443,1.14454,489400001.0
2006-02-03 09:25:00,1.14459,1.14506,1.14446,1.14492,298699998.0
2006-02-03 09:30:00,1.14502,1.14609,1.14502,1.14599,348700004.0
2006-02-03 09:35:00,1.14598,1.14603,1.14545,1.14564,287000002.0
2006-02-03 09:40:00,1.14549,1.14555,1.14527,1.14548,339099993.0
2006-02-03 09:45:00,1.14532,1.14559,1.14521,1.14536,240199999.0
2006-02-03 09:50:00,1.14543,1.14567,1.1454,1.14553,315900003.0
2006-02-03 09:55:00,1.1456,1.14565,1.1453,1.14532,379499999.0
2006-02-03 10:00:00,1.14525,1.14533,1.14508,1.14515,379000002.0
2006-02-03 10:05:00,1.14521,1.14541,1.14516,1.1453,256899998.0
2006-02-03 10:10:00,1.14525,1.14545,1.14523,1.14542,393800003.0
2006-02-03 10:15:00,1.14545,1.14558,1.1453,1.14543,675800001.0
2006-02-03 10:20:00,1.14542,1.14545,1.14512,1.1453,424400002.0
2006-02-03 10:25:00,1.1453,1.14546,1.14522,1.1453,470000001.0
2006-02-03 10:30:00,1.14527,1.14545,1.14515,1.14529,365599998.0
2006-02-03 10:35:00,1.14523,1.14539,1.14499,1.1451,594800003.0
2006-02-03 10:40:00,1.14502,1.1453,1.14496,1.14522,292200002.0
2006-02-03 10:45:00,1.14525,1.14537,1.14515,1.14535,596100000.0
2006-02-03 10:50:00,1.1453,1.14535,1.14517,1.14535,425499998.0
2006-02-03 10:55:00,1.14533,1.14538,1.14522,1.14538,497390005.0
2006-02-03 11:00:00,1.14533,1.14559,1.14525,1.14543,388800002.0
2006-02-03 11:05:00,1.14538,1.14552,1.14532,1.1455,271100002.0
2006-02-03 11:10:00,1.1455,1.14552,1.14532,1.14532,689199998.0
2006-02-03 11:15:00,1.14533,1.14574,1.14532,1.14545,458499995.0
2006-02-03 11:20:00,1.1455,1.14555,1.14542,1.1455,290400003.0
2006-02-03 11:25:00,1.14554,1.14559,1.14532,1.14533,572900004.0
2006-02-03 11:30:00,1.1455,1.14602,1.1455,1.14585,643600007.0
2006-02-03 11:35:00,1.14588,1.14589,1.14543,1.1456,404699995.0
2006-02-03 11:40:00,1.1456,1.1459,1.14552,1.14566,536599994.0
2006-02-03 11:45:00,1.14573,1.14575,1.14559,1.14565,459899999.0
2006-02-03 11:50:00,1.1457,1.14605,1.1456,1.14598,660299997.0
2006-02-03 11:55:00,1.14607,1.1461,1.14595,1.14607,393900001.0
2006-02-03 12:00:00,1.14619,1.14639,1.14608,1.14638,250300000.0
2006-02-03 12:05:00,1.14638,1.14645,1.14625,1.1464,380499998.0
2006-02-03 12:10:00,1.1464,1.14648,1.1463,1.14635,564799997.0
2006-02-03 12:15:00,1.14635,1.14645,1.1462,1.1463,345400001.0
2006-02-03 12:20:00,1.14625,1.14625,1.146,1.14613,569399997.0
2006-02-03 12:25:00,1.14604,1.14607,1.1459,1.14598,435299995.0
2006-02-03 12:30:00,1.14599,1.14618,1.14593,1.14595,412500000.0
2006-02-03 12:35:00,1.14605,1.14605,1.14595,1.146,344300004.0
2006-02-03 12:40:00,1.14605,1.14611,1.14589,1.14597,474100004.0
2006-02-03 12:45:00,1.14603,1.14615,1.14595,1.14603,207500000.0
2006-02-03 12:50:00,1.14605,1.14619,1.14603,1.1461,293300004.0
2006-02-03 12:55:00,1.14605,1.14639,1.14587,1.14639,403999998.0
2006-02-03 13:00:00,1.14633,1.14653,1.14629,1.14635,509300006.0
2006-02-03 13:05:00,1.14636,1.14657,1.14635,1.14643,463799997.0
2006-02-03 13:10:00,1.1464,1.14647,1.14637,1.1464,196899997.0
2006-02-03 13:15:00,1.14635,1.14645,1.1463,1.1463,295200000.0
2006-02-03 13:20:00,1.14632,1.14642,1.14603,1.14615,401500004.0
2006-02-03 13:25:00,1.1461,1.14649,1.14605,1.14642,295400004.0
2006-02-03 13:30:00,1.14643,1.14643,1.14606,1.1461,342800003.0
2006-02-03 13:35:00,1.14605,1.14616,1.14593,1.14597,425800003.0
2006-02-03 13:40:00,1.14584,1.14584,1.1456,1.14562,574500001.0
2006-02-03 13:45:00,1.14565,1.14606,1.14565,1.14586,388499998.0
2006-02-03 13:50:00,1.14592,1.14635,1.14591,1.14634,233499999.0
2006-02-03 13:55:00,1.14625,1.14635,1.1461,1.14623,286000006.0
2006-02-03 14:00:00,1.14614,1.14616,1.14582,1.14596,310300000.0
2006-02-03 14:05:00,1.14595,1.14605,1.14592,1.14595,185299997.0
2006-02-03 14:10:00,1.14599,1.14599,1.14555,1.14573,574400000.0
2006-02-03 14:15:00,1.14579,1.14604,1.14579,1.14598,243200001.0
2006-02-03 14:20:00,1.1459,1.14595,1.14572,1.14572,476800004.0
2006-02-03 14:25:00,1.14565,1.1457,1.14555,1.14562,380200000.0
2006-02-03 14:30:00,1.14564,1.14565,1.14552,1.14558,256200004.0
2006-02-03 14:35:00,1.14558,1.1458,1.14552,1.14578,391800003.0
2006-02-03 14:40:00,1.14579,1.14618,1.14579,1.14598,218800000.0
2006-02-03 14:45:00,1.14608,1.14608,1.14555,1.14557,228800000.0
2006-02-03 14:50:00,1.14565,1.14601,1.14552,1.1458,367000000.0
2006-02-03 14:55:00,1.14581,1.14622,1.1445,1.14557,389900003.0
2006-02-03 15:00:00,1.1455,1.14603,1.1455,1.14557,617299996.0
2006-02-03 15:05:00,1.14554,1.14559,1.14465,1.14504,358399997.0
2006-02-03 15:10:00,1.14534,1.14605,1.14517,1.14588,438590002.0
2006-02-03 15:15:00,1.146,1.146,1.14468,1.14468,562000005.0
2006-02-03 15:20:00,1.14445,1.14528,1.14435,1.14492,599800001.0
2006-02-03 15:25:00,1.14491,1.14494,1.14388,1.14419,617700001.0
2006-02-03 15:30:00,1.14396,1.14519,1.14367,1.14504,630000000.0
2006-02-03 15:35:00,1.14534,1.14648,1.14527,1.14548,614100004.0
2006-02-03 15:40:00,1.1453,1.14557,1.14478,1.14479,368900000.0
2006-02-03 15:45:00,1.14487,1.14671,1.14487,1.1467,591099995.0
2006-02-03 15:50:00,1.14682,1.14715,1.14662,1.14712,443199999.0
2006-02-03 15:55:00,1.1469,1.14755,1.1467,1.14734,413700002.0
2006-02-03 16:00:00,1.14718,1.14864,1.14667,1.14839,500400002.0
2006-02-03 16:05:00,1.14864,1.14884,1.14832,1.14859,647900007.0
2006-02-03 16:10:00,1.14849,1.14849,1.14805,1.14844,633400002.0
2006-02-03 16:15:00,1.14858,1.14997,1.14851,1.14975,369100000.0
2006-02-03 16:20:00,1.14972,1.14998,1.14907,1.1491,748600000.0
2006-02-03 16:25:00,1.14922,1.14923,1.1482,1.14867,645199999.0
2006-02-03 16:30:00,1.14858,1.14858,1.1476,1.14822,496600003.0
2006-02-03 16:35:00,1.14823,1.14835,1.14764,1.14779,447700004.0
2006-02-03 16:40:00,1.14766,1.14774,1.1472,1.14736,624200003.0
2006-02-03 16:45:00,1.14744,1.14854,1.14713,1.14852,626500003.0
2006-02-03 16:50:00,1.14859,1.14891,1.14793,1.14834,445100000.0
2006-02-03 16:55:00,1.14827,1.14853,1.14765,1.14851,340300001.0
2006-02-03 17:00:00,1.14846,1.14868,1.14765,1.14765,398800005.0
2006-02-03 17:05:00,1.14761,1.14761,1.14639,1.14648,255699999.0
2006-02-03 17:10:00,1.14653,1.14688,1.14629,1.14678,453900009.0
2006-02-03 17:15:00,1.14673,1.14781,1.14673,1.14781,319900003.0
2006-02-03 17:20:00,1.14777,1.148,1.14762,1.14789,382600001.0
2006-02-03 17:25:00,1.14794,1.14875,1.14794,1.14859,489600001.0
2006-02-03 17:30:00,1.14857,1.14896,1.14821,1.14896,497590008.0
2006-02-03 17:35:00,1.1488,1.14916,1.14868,1.14888,547400001.0
2006-02-03 17:40:00,1.1488,1.14893,1.14828,1.1483,393800003.0
2006-02-03 17:45:00,1.14816,1.14845,1.14796,1.14825,462600003.0
2006-02-03 17:50:00,1.14815,1.14828,1.14743,1.14757,459500003.0
2006-02-03 17:55:00,1.14741,1.14741,1.14674,1.14693,423200003.0
2006-02-03 18:00:00,1.147,1.14709,1.14524,1.14615,2978899997.0
2006-02-03 18:05:00,1.14621,1.14676,1.14609,1.14642,4093300017.0
2006-02-03 18:10:00,1.14649,1.14703,1.14628,1.14696,2382700003.0
2006-02-03 18:15:00,1.14695,1.14751,1.1468,1.14742,2632599994.0
2006-02-03 18:20:00,1.14742,1.14742,1.14707,1.1471,1905600002.0
2006-02-03 18:25:00,1.14703,1.14715,1.14677,1.1469,2643099998.0
2006-02-03 18:30:00,1.14687,1.14688,1.14663,1.14677,2378800010.0
2006-02-03 18:35:00,1.14674,1.14696,1.14658,1.1467,1410600008.0
2006-02-03 18:40:00,1.1467,1.14693,1.14666,1.14689,2189599996.0
2006-02-03 18:45:00,1.147,1.14732,1.14637,1.14652,1061799997.0
2006-02-03 18:50:00,1.14655,1.14683,1.14652,1.14681,1194899997.0
2006-02-03 18:55:00,1.14682,1.1469,1.14667,1.1468,1689099998.0
2006-02-03 19:00:00,1.14687,1.14737,1.14687,1.14725,1227700007.0
2006-02-03 19:05:00,1.14725,1.14735,1.14694,1.14695,1948600011.0
2006-02-03 19:10:00,1.14703,1.14718,1.147,1.14715,1216100010.0
2006-02-03 19:15:00,1.14708,1.14708,1.14672,1.1468,1352200012.0
2006-02-03 19:20:00,1.14676,1.14676,1.14663,1.1467,658300004.0
2006-02-03 19:25:00,1.14672,1.14705,1.14672,1.147,890099997.0
2006-02-03 19:30:00,1.14703,1.14719,1.14687,1.147,581000001.0
2006-02-03 19:35:00,1.14689,1.1469,1.14665,1.14685,1243100010.0
2006-02-03 19:40:00,1.14685,1.14698,1.1468,1.14687,879500001.0
2006-02-03 19:45:00,1.14693,1.14716,1.1468,1.14716,435900000.0
2006-02-03 19:50:00,1.14718,1.14728,1.14707,1.14728,320000000.0
2006-02-03 19:55:00,1.14743,1.14781,1.14725,1.1478,951799996.0
2006-02-03 20:00:00,1.14783,1.148,1.14748,1.14748,869100005.0
2006-02-03 20:05:00,1.14743,1.14758,1.14718,1.14753,962400004.0
2006-02-03 20:10:00,1.1475,1.14755,1.14714,1.14714,1253199995.0
2006-02-03 20:15:00,1.14715,1.14729,1.14661,1.14672,1461500006.0
2006-02-03 20:20:00,1.14672,1.14685,1.14658,1.14675,1701700003.0
2006-02-03 20:25:00,1.1468,1.14685,1.14663,1.14682,1593500002.0
2006-02-03 20:30:00,1.14683,1.14703,1.14666,1.14703,1551399996.0
2006-02-03 20:35:00,1.14702,1.14709,1.14688,1.14705,1644000011.0
2006-02-03 20:40:00,1.14705,1.14711,1.14692,1.14707,1549600007.0
2006-02-03 20:45:00,1.14702,1.14702,1.14672,1.14695,1000900003.0
2006-02-03 20:50:00,1.14691,1.14705,1.14686,1.14695,1031099998.0
2006-02-03 20:55:00,1.147,1.147,1.14683,1.14695,1838899998.0
2006-02-03 21:00:00,1.14693,1.14709,1.1467,1.14702,2941200012.0
2006-02-03 21:05:00,1.14706,1.14725,1.1469,1.14718,1906299991.0
2006-02-03 21:10:00,1.14713,1.14713,1.14683,1.14707,1792900004.0
2006-02-03 21:15:00,1.14717,1.14744,1.14679,1.14692,597600001.0
2006-02-03 21:20:00,1.14693,1.14699,1.14687,1.14688,187100001.0
2006-02-03 21:25:00,1.14698,1.14702,1.1454,1.14603,940199995.0
2006-02-03 21:30:00,1.14608,1.14608,1.14449,1.14493,590000005.0
2006-02-03 21:35:00,1.14494,1.14529,1.14494,1.14528,782600009.0
2006-02-03 21:40:00,1.14531,1.14548,1.14521,1.14548,759000001.0
2006-02-03 21:45:00,1.14554,1.14577,1.14554,1.14568,735699999.0
2006-02-03 21:50:00,1.14565,1.1457,1.14515,1.14515,661999997.0
2006-02-03 21:55:00,1.14517,1.14517,1.14385,1.14455,408700002.0
2006-02-03 22:00:00,1.14465,1.14483,1.14438,1.14469,1037400010.0
2006-02-03 22:05:00,1.14465,1.14485,1.1444,1.14456,687400000.0
2006-02-03 22:10:00,1.14455,1.14459,1.1443,1.14447,402500002.0
2006-02-03 22:15:00,1.14445,1.14493,1.14425,1.14493,423700000.0
2006-02-03 22:20:00,1.1449,1.14519,1.14471,1.14515,614200001.0
2006-02-03 22:25:00,1.14515,1.14536,1.14505,1.14516,767000000.0
2006-02-03 22:30:00,1.14515,1.14526,1.1451,1.1452,781500009.0
2006-02-03 22:35:00,1.1452,1.1452,1.14435,1.14455,566799998.0
2006-02-03 22:40:00,1.14472,1.14501,1.1447,1.14475,658899998.0
2006-02-03 22:45:00,1.14467,1.14486,1.14462,1.14485,310700001.0
2006-02-03 22:50:00,1.14495,1.14501,1.14481,1.14485,581700004.0
2006-02-03 22:55:00,1.14489,1.14493,1.14445,1.14455,703500001.0
2006-02-03 23:00:00,1.14443,1.14497,1.14442,1.14497,176099999.0
2006-02-03 23:05:00,1.14503,1.14535,1.14491,1.14535,699300001.0
2006-02-03 23:10:00,1.14531,1.14541,1.14515,1.1452,408600003.0
2006-02-03 23:15:00,1.14525,1.14525,1.1451,1.1452,430399999.0
2006-02-03 23:20:00,1.14515,1.14523,1.14503,1.1451,96800000.0
2006-02-03 23:25:00,1.14513,1.14513,1.14485,1.14493,467599999.0
2006-02-03 23:30:00,1.14494,1.14511,1.14487,1.14498,398200001.0
2006-02-03 23:35:00,1.14482,1.14494,1.14407,1.14449,429299999.0
2006-02-03 23:40:00,1.14445,1.14485,1.14445,1.14478,413400003.0
2006-02-03 23:45:00,1.14485,1.14485,1.14451,1.14455,288999996.0
2006-02-03 23:50:00,1.14452,1.14452,1.1439,1.1439,374900003.0
2006-02-03 23:55:00,1.14385,1.14398,1.14369,1.14381,398800000.0
2006-02-06 00:00:00,1.1425,1.1426,1.1425,1.1425,244000002.0
2006-02-06 00:05:00,1.1426,1.1428,1.1426,1.1428,244000002.0
2006-02-06 00:10:00,1.1426,1.1426,1.1425,1.1425,244000002.0
2006-02-06 00:15:00,1.1427,1.1427,1.1426,1.1426,244000002.0
2006-02-06 00:30:00,1.1427,1.1428,1.1427,1.1428,244000002.0
2006-02-06 00:40:00,1.1427,1.1428,1.1427,1.1428,244000002.0
2006-02-06 00:45:00,1.1427,1.1428,1.1427,1.1428,244000002.0
2006-02-06 00:50:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 00:55:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:00:00,1.1429,1.1429,1.1429,1.1429,122000001.0
2006-02-06 01:05:00,1.1431,1.1431,1.1428,1.1431,244000002.0
2006-02-06 01:10:00,1.1429,1.1429,1.1429,1.1429,122000001.0
2006-02-06 01:15:00,1.1428,1.1428,1.1428,1.1428,122000001.0
2006-02-06 01:20:00,1.1427,1.1428,1.1427,1.1428,244000002.0
2006-02-06 01:35:00,1.1427,1.1427,1.1427,1.1427,122000001.0
2006-02-06 01:40:00,1.1428,1.1429,1.1428,1.1429,244000002.0
2006-02-06 01:45:00,1.1431,1.1433,1.1431,1.1431,366000003.0
2006-02-06 01:50:00,1.1433,1.1441,1.1431,1.1441,488000004.0
2006-02-06 01:55:00,1.1442,1.1446,1.1437,1.1442,610000005.0
2006-02-06 02:00:00,1.14253,1.14282,1.1425,1.14278,415500004.0
2006-02-06 02:05:00,1.14285,1.14289,1.1427,1.14272,320199999.0
2006-02-06 02:10:00,1.1427,1.1429,1.1427,1.1428,265800003.0
2006-02-06 02:15:00,1.14285,1.14285,1.1425,1.1426,363400003.0
2006-02-06 02:20:00,1.14255,1.14272,1.14248,1.14255,359900006.0
2006-02-06 02:25:00,1.14255,1.14269,1.14253,1.1426,184200004.0
2006-02-06 02:30:00,1.14263,1.14273,1.14258,1.1427,403300001.0
2006-02-06 02:35:00,1.14275,1.14275,1.14254,1.14258,146300001.0
2006-02-06 02:40:00,1.14256,1.14282,1.14256,1.1428,283099997.0
2006-02-06 02:45:00,1.14275,1.14312,1.14275,1.14304,119500002.0
2006-02-06 02:50:00,1.14298,1.14365,1.14296,1.14365,150500001.0
2006-02-06 02:55:00,1.14395,1.14434,1.14376,1.14406,557100000.0
2006-02-06 03:00:00,1.144,1.14431,1.1439,1.14413,488800002.0
2006-02-06 03:05:00,1.14413,1.14442,1.14409,1.14433,329500000.0
2006-02-06 03:10:00,1.14427,1.14457,1.14427,1.14445,267499998.0
2006-02-06 03:15:00,1.14445,1.14458,1.14442,1.14443,268600003.0
2006-02-06 03:20:00,1.14437,1.14437,1.14413,1.1442,345100002.0
2006-02-06 03:25:00,1.1442,1.14425,1.1438,1.14383,293099999.0
2006-02-06 03:30:00,1.1439,1.1443,1.1438,1.14428,341800002.0
2006-02-06 03:35:00,1.14415,1.14425,1.14413,1.1442,222599998.0
2006-02-06 03:40:00,1.14415,1.14425,1.14413,1.14413,369999997.0
2006-02-06 03:45:00,1.14418,1.14429,1.14415,1.14415,339699999.0
2006-02-06 03:50:00,1.14415,1.14425,1.14415,1.1442,240800002.0
2006-02-06 03:55:00,1.1442,1.14425,1.1441,1.14425,191799998.0
2006-02-06 04:00:00,1.14418,1.14427,1.14412,1.14415,130399999.0
2006-02-06 04:05:00,1.1442,1.14433,1.14413,1.14423,250499998.0
2006-02-06 04:10:00,1.1442,1.14425,1.1441,1.14415,470299994.0
2006-02-06 04:15:00,1.14415,1.14425,1.144,1.144,139400002.0
2006-02-06 04:20:00,1.14425,1.14425,1.14394,1.14405,426600003.0
2006-02-06 04:25:00,1.1441,1.1441,1.14373,1.14385,270699999.0
2006-02-06 04:30:00,1.14385,1.14395,1.14356,1.14362,337590005.0
2006-02-06 04:35:00,1.14351,1.14351,1.14327,1.1433,244000001.0
2006-02-06 04:40:00,1.14333,1.14393,1.14333,1.1438,274500003.0
2006-02-06 04:45:00,1.14375,1.14394,1.14375,1.14387,327200002.0
2006-02-06 04:50:00,1.14385,1.144,1.14385,1.1439,330899994.0
2006-02-06 04:55:00,1.14385,1.14395,1.14355,1.14367,327900001.0
2006-02-06 05:00:00,1.14363,1.14363,1.14325,1.1433,423300002.0
2006-02-06 05:05:00,1.1433,1.14348,1.14327,1.1434,253400001.0
2006-02-06 05:10:00,1.14342,1.14352,1.14326,1.1435,262200003.0
2006-02-06 05:15:00,1.14345,1.14358,1.14332,1.14332,401699998.0
2006-02-06 05:20:00,1.14345,1.14361,1.14327,1.14351,273900001.0
2006-02-06 05:25:00,1.1435,1.14361,1.14337,1.14351,101900000.0
2006-02-06 05:30:00,1.14342,1.14375,1.14342,1.14352,241200001.0
2006-02-06 05:35:00,1.1436,1.14373,1.1435,1.14367,200400003.0
2006-02-06 05:40:00,1.1436,1.1437,1.14352,1.14358,319500003.0
2006-02-06 05:45:00,1.1435,1.14365,1.1435,1.14363,313199999.0
2006-02-06 05:50:00,1.14355,1.14365,1.14322,1.14328,461300007.0
2006-02-06 05:55:00,1.14329,1.14329,1.14293,1.14305,405799996.0
2006-02-06 06:00:00,1.14303,1.1432,1.14287,1.14315,362600000.0
2006-02-06 06:05:00,1.14325,1.14329,1.14312,1.14317,408999999.0
2006-02-06 06:10:00,1.14328,1.14328,1.1431,1.1432,283499999.0
2006-02-06 06:15:00,1.1432,1.14337,1.14312,1.1433,520200004.0
2006-02-06 06:20:00,1.14327,1.14348,1.1432,1.14348,310199999.0
2006-02-06 06:25:00,1.14345,1.14371,1.1433,1.1436,267099999.0
2006-02-06 06:30:00,1.14362,1.14376,1.1435,1.14376,223700000.0
2006-02-06 06:35:00,1.14375,1.14388,1.14372,1.1438,399900000.0
2006-02-06 06:40:00,1.14385,1.14391,1.14322,1.14325,428900002.0
2006-02-06 06:45:00,1.1433,1.14354,1.14325,1.14351,313800001.0
2006-02-06 06:50:00,1.1436,1.14365,1.1433,1.1436,357000000.0
2006-02-06 06:55:00,1.14365,1.14365,1.1435,1.1436,285400004.0
2006-02-06 07:00:00,1.1435,1.1435,1.14325,1.1434,428399997.0
2006-02-06 07:05:00,1.14332,1.14345,1.14332,1.14335,226100000.0
2006-02-06 07:10:00,1.1434,1.14355,1.14335,1.14347,242900004.0
2006-02-06 07:15:00,1.14347,1.14371,1.1434,1.14363,402299998.0
2006-02-06 07:20:00,1.14355,1.14383,1.14355,1.14375,336099999.0
2006-02-06 07:25:00,1.1438,1.14385,1.14367,1.1438,383200006.0
2006-02-06 07:30:00,1.14375,1.1439,1.14365,1.1439,271200001.0
2006-02-06 07:35:00,1.14382,1.14387,1.14372,1.14377,402000001.0
2006-02-06 07:40:00,1.14375,1.14381,1.1436,1.1437,344299995.0
2006-02-06 07:45:00,1.14362,1.14385,1.14362,1.14371,370900003.0
2006-02-06 07:50:00,1.14375,1.14375,1.14365,1.14365,235700003.0
2006-02-06 07:55:00,1.1437,1.14377,1.14362,1.1437,201300000.0
2006-02-06 08:00:00,1.14365,1.14375,1.14355,1.14365,270600001.0
2006-02-06 08:05:00,1.1436,1.14365,1.14342,1.14342,454199996.0
2006-02-06 08:10:00,1.14346,1.14361,1.14331,1.1435,341099997.0
2006-02-06 08:15:00,1.1435,1.14355,1.14345,1.14355,368100002.0
2006-02-06 08:20:00,1.1435,1.14355,1.14345,1.1435,499899997.0
2006-02-06 08:25:00,1.14345,1.14348,1.1433,1.1433,258599998.0
2006-02-06 08:30:00,1.14333,1.14345,1.14304,1.14318,520500006.0
2006-02-06 08:35:00,1.1433,1.14333,1.14313,1.14313,425000006.0
2006-02-06 08:40:00,1.14307,1.14315,1.143,1.14315,275300002.0
2006-02-06 08:45:00,1.14307,1.14319,1.14303,1.14319,244900001.0
2006-02-06 08:50:00,1.14305,1.14322,1.14305,1.14319,413500002.0
2006-02-06 08:55:00,1.14309,1.14319,1.14292,1.14318,391700001.0
2006-02-06 09:00:00,1.14315,1.1432,1.14302,1.1431,298899999.0
2006-02-06 09:05:00,1.1431,1.14322,1.14302,1.14322,349200001.0
2006-02-06 09:10:00,1.14317,1.14319,1.14295,1.14319,203899998.0
2006-02-06 09:15:00,1.14332,1.14417,1.14329,1.14393,417199999.0
2006-02-06 09:20:00,1.14386,1.14386,1.14301,1.14334,294299999.0
2006-02-06 09:25:00,1.14341,1.14352,1.14326,1.14337,386100007.0
2006-02-06 09:30:00,1.14334,1.14362,1.14322,1.14339,232300003.0
2006-02-06 09:35:00,1.14333,1.14355,1.14324,1.1435,356000000.0
2006-02-06 09:40:00,1.1435,1.14397,1.14342,1.14396,236399998.0
2006-02-06 09:45:00,1.14393,1.14422,1.14389,1.14413,174099999.0
2006-02-06 09:50:00,1.14408,1.14408,1.14304,1.14304,470500000.0
2006-02-06 09:55:00,1.14305,1.14313,1.14249,1.14249,398999997.0
2006-02-06 10:00:00,1.14242,1.14257,1.14212,1.14215,438699999.0
2006-02-06 10:05:00,1.14217,1.14276,1.1421,1.14276,237099998.0
2006-02-06 10:10:00,1.14278,1.14351,1.14278,1.14338,444500000.0
2006-02-06 10:15:00,1.14352,1.14392,1.14336,1.14365,555200001.0
2006-02-06 10:20:00,1.14367,1.14382,1.14345,1.14372,480400005.0
2006-02-06 10:25:00,1.14373,1.14447,1.14372,1.14438,609699999.0
2006-02-06 10:30:00,1.14438,1.1446,1.14436,1.14457,545599993.0
2006-02-06 10:35:00,1.14451,1.1448,1.1445,1.14472,530999999.0
2006-02-06 10:40:00,1.14463,1.14478,1.14441,1.14466,344000001.0
2006-02-06 10:45:00,1.14463,1.14504,1.1445,1.14504,538000002.0
2006-02-06 10:50:00,1.14503,1.14513,1.14494,1.14512,447500001.0
2006-02-06 10:55:00,1.14513,1.14519,1.14496,1.145,317399997.0
2006-02-06 11:00:00,1.14488,1.14495,1.14475,1.1449,324099998.0
2006-02-06 11:05:00,1.14485,1.14485,1.14463,1.14473,327600000.0
2006-02-06 11:10:00,1.14464,1.1447,1.14432,1.14441,641200004.0
2006-02-06 11:15:00,1.14442,1.14454,1.14429,1.14429,521899999.0
2006-02-06 11:20:00,1.14435,1.14459,1.14393,1.14407,457400003.0
2006-02-06 11:25:00,1.14413,1.14413,1.14382,1.14383,603700001.0
2006-02-06 11:30:00,1.14392,1.14397,1.14372,1.14375,406900002.0
2006-02-06 11:35:00,1.14383,1.1441,1.14383,1.14394,539000002.0
2006-02-06 11:40:00,1.1439,1.14405,1.1438,1.14397,427300003.0
2006-02-06 11:45:00,1.14403,1.14403,1.14376,1.14384,335900000.0
2006-02-06 11:50:00,1.1439,1.14395,1.14382,1.14388,496100001.0
2006-02-06 11:55:00,1.14395,1.14427,1.1438,1.14412,552800003.0
2006-02-06 12:00:00,1.14411,1.14411,1.14375,1.14408,442500001.0
2006-02-06 12:05:00,1.14415,1.14436,1.1441,1.14436,418399998.0
2006-02-06 12:10:00,1.1444,1.14456,1.14434,1.14435,548700005.0
2006-02-06 12:15:00,1.14435,1.14445,1.14422,1.14422,414299999.0
2006-02-06 12:20:00,1.1442,1.14425,1.14405,1.14405,490000005.0
2006-02-06 12:25:00,1.14404,1.14407,1.14388,1.14388,585599986.0
2006-02-06 12:30:00,1.14381,1.14388,1.1437,1.14375,407899999.0
2006-02-06 12:35:00,1.14385,1.14393,1.14375,1.14389,356999995.0
2006-02-06 12:40:00,1.14393,1.14395,1.14375,1.1439,471000002.0
2006-02-06 12:45:00,1.14395,1.14496,1.14395,1.14495,402099998.0
2006-02-06 12:50:00,1.14485,1.14498,1.1448,1.14487,243690003.0
2006-02-06 12:55:00,1.14485,1.14507,1.14475,1.14483,350399995.0
2006-02-06 13:00:00,1.14467,1.145,1.14459,1.14495,356299999.0
2006-02-06 13:05:00,1.14498,1.14535,1.14498,1.14535,433400000.0
2006-02-06 13:10:00,1.14528,1.14648,1.14527,1.14648,327200000.0
2006-02-06 13:15:00,1.14643,1.14655,1.14641,1.1465,263799999.0
2006-02-06 13:20:00,1.14648,1.14655,1.14632,1.14655,349700000.0
2006-02-06 13:25:00,1.14652,1.14707,1.14645,1.14696,273100000.0
2006-02-06 13:30:00,1.147,1.14738,1.14659,1.14664,363500001.0
2006-02-06 13:35:00,1.14659,1.14666,1.14632,1.14633,484200002.0
2006-02-06 13:40:00,1.14643,1.14668,1.1464,1.14646,629199994.0
2006-02-06 13:45:00,1.14645,1.14656,1.14631,1.14645,379400002.0
2006-02-06 13:50:00,1.1465,1.14653,1.14557,1.14559,412600000.0
2006-02-06 13:55:00,1.14553,1.1457,1.1453,1.14563,503700003.0
2006-02-06 14:00:00,1.14558,1.14567,1.14555,1.14567,166800003.0
2006-02-06 14:05:00,1.14565,1.14576,1.14552,1.14555,142199999.0
2006-02-06 14:10:00,1.14567,1.14572,1.14537,1.14547,569900002.0
2006-02-06 14:15:00,1.14545,1.14555,1.14537,1.14545,237600000.0
2006-02-06 14:20:00,1.14539,1.14543,1.14523,1.1453,453299997.0
2006-02-06 14:25:00,1.14525,1.1453,1.14488,1.14491,323200002.0
2006-02-06 14:30:00,1.14488,1.14524,1.14479,1.14502,341699999.0
2006-02-06 14:35:00,1.14484,1.14484,1.14406,1.14417,439399999.0
2006-02-06 14:40:00,1.14418,1.14441,1.14387,1.14407,358999999.0
2006-02-06 14:45:00,1.1441,1.1441,1.14354,1.1439,297899998.0
2006-02-06 14:50:00,1.1442,1.14461,1.14417,1.14443,436500001.0
2006-02-06 14:55:00,1.14447,1.14453,1.14432,1.14444,614100001.0
2006-02-06 15:00:00,1.14441,1.14485,1.1443,1.14485,309499999.0
2006-02-06 15:05:00,1.1448,1.14504,1.144,1.144,738199998.0
2006-02-06 15:10:00,1.14392,1.14396,1.14332,1.14333,524700004.0
2006-02-06 15:15:00,1.14355,1.14424,1.14351,1.14414,304500002.0
2006-02-06 15:20:00,1.14413,1.14456,1.14402,1.1441,391600006.0
2006-02-06 15:25:00,1.14415,1.14492,1.14415,1.14488,311699999.0
2006-02-06 15:30:00,1.14495,1.14508,1.14462,1.14503,627900005.0
2006-02-06 15:35:00,1.14505,1.14512,1.14414,1.14415,711099996.0
2006-02-06 15:40:00,1.14406,1.14417,1.14363,1.14363,560599995.0
2006-02-06 15:45:00,1.14366,1.1439,1.14361,1.14376,409500004.0
2006-02-06 15:50:00,1.14382,1.14435,1.14375,1.14415,444000002.0
2006-02-06 15:55:00,1.14406,1.14487,1.14398,1.14487,249099999.0
2006-02-06 16:00:00,1.14512,1.14528,1.14489,1.14504,581490002.0
2006-02-06 16:05:00,1.1452,1.14525,1.14475,1.14496,391599996.0
2006-02-06 16:10:00,1.14494,1.14494,1.14439,1.14477,400499998.0
2006-02-06 16:15:00,1.14489,1.14504,1.14432,1.14451,381199997.0
2006-02-06 16:20:00,1.1447,1.14564,1.1447,1.14564,311000000.0
2006-02-06 16:25:00,1.14563,1.14565,1.14536,1.14546,371300005.0
2006-02-06 16:30:00,1.14538,1.14598,1.14525,1.14591,349199999.0
2006-02-06 16:35:00,1.1461,1.14626,1.14602,1.14622,392800004.0
2006-02-06 16:40:00,1.14618,1.14688,1.14602,1.14658,386700002.0
2006-02-06 16:45:00,1.14663,1.14669,1.14564,1.14602,479899998.0
2006-02-06 16:50:00,1.14603,1.14615,1.14555,1.14571,311200001.0
2006-02-06 16:55:00,1.14567,1.14596,1.14541,1.14565,358099998.0
2006-02-06 17:00:00,1.14561,1.14607,1.14536,1.14593,391100005.0
2006-02-06 17:05:00,1.14592,1.14596,1.14559,1.14587,419800000.0
2006-02-06 17:10:00,1.14599,1.14606,1.14528,1.14534,306400003.0
2006-02-06 17:15:00,1.1452,1.14571,1.14492,1.14571,405400005.0
2006-02-06 17:20:00,1.14567,1.146,1.14553,1.14583,331100002.0
2006-02-06 17:25:00,1.14577,1.14577,1.14544,1.14544,261899998.0
2006-02-06 17:30:00,1.14552,1.14578,1.14549,1.1455,505800002.0
2006-02-06 17:35:00,1.14539,1.1457,1.14538,1.14562,441000003.0
2006-02-06 17:40:00,1.14559,1.14649,1.14559,1.14648,367500003.0
2006-02-06 17:45:00,1.14644,1.14694,1.14635,1.14641,230800000.0
2006-02-06 17:50:00,1.14644,1.14663,1.14637,1.14648,357289998.0
2006-02-06 17:55:00,1.14638,1.14642,1.14582,1.14582,538099997.0
2006-02-06 18:00:00,1.14575,1.14611,1.14575,1.14589,2900699995.0
2006-02-06 18:05:00,1.1459,1.14609,1.14564,1.14579,4461700007.0
2006-02-06 18:10:00,1.14592,1.14646,1.14579,1.14596,2541100004.0
2006-02-06 18:15:00,1.14593,1.14608,1.14564,1.14564,3048299990.0
2006-02-06 18:20:00,1.14564,1.14577,1.14545,1.14567,2206499995.0
2006-02-06 18:25:00,1.14565,1.14607,1.14516,1.14556,2939000022.0
2006-02-06 18:30:00,1.14554,1.14585,1.14528,1.14585,2582900001.0
2006-02-06 18:35:00,1.14579,1.14579,1.14554,1.1457,1545890002.0
2006-02-06 18:40:00,1.14568,1.14584,1.14557,1.14562,2402000015.0
2006-02-06 18:45:00,1.14565,1.14571,1.14535,1.14539,800600005.0
2006-02-06 18:50:00,1.14549,1.14611,1.14549,1.14599,1208299998.0
2006-02-06 18:55:00,1.14594,1.14598,1.14526,1.14532,1720300002.0
2006-02-06 19:00:00,1.14538,1.14627,1.14531,1.14613,1411400005.0
2006-02-06 19:05:00,1.14616,1.14616,1.14567,1.14567,1924999999.0
2006-02-06 19:10:00,1.14577,1.14663,1.14577,1.14663,1308699992.0
2006-02-06 19:15:00,1.14656,1.14656,1.14589,1.14638,1653800007.0
2006-02-06 19:20:00,1.14641,1.14657,1.14601,1.14618,807199997.0
2006-02-06 19:25:00,1.14619,1.14619,1.14584,1.14602,736099998.0
2006-02-06 19:30:00,1.14603,1.14608,1.14574,1.14608,620700005.0
2006-02-06 19:35:00,1.14615,1.14615,1.14571,1.14581,1368800013.0
2006-02-06 19:40:00,1.14583,1.14587,1.14565,1.14565,707200002.0
2006-02-06 19:45:00,1.14572,1.14575,1.14528,1.1454,478300004.0
2006-02-06 19:50:00,1.14542,1.14557,1.1451,1.1451,461500002.0
2006-02-06 19:55:00,1.14516,1.14516,1.14483,1.14503,709499991.0
2006-02-06 20:00:00,1.1451,1.14545,1.14502,1.14538,1176900008.0
2006-02-06 20:05:00,1.14538,1.1456,1.14528,1.14553,1127400010.0
2006-02-06 20:10:00,1.14548,1.14584,1.1454,1.1457,1213699996.0
2006-02-06 20:15:00,1.14573,1.14579,1.14555,1.14573,1664499997.0
2006-02-06 20:20:00,1.14574,1.14595,1.14571,1.14585,1787099999.0
2006-02-06 20:25:00,1.14591,1.14592,1.14567,1.14575,1444800002.0
2006-02-06 20:30:00,1.14573,1.14611,1.14573,1.14611,1414600013.0
2006-02-06 20:35:00,1.14617,1.14619,1.14588,1.1459,1599500000.0
2006-02-06 20:40:00,1.14589,1.14616,1.14586,1.14605,1449700004.0
2006-02-06 20:45:00,1.14598,1.14611,1.14582,1.14606,921090000.0
2006-02-06 20:50:00,1.14602,1.14616,1.14593,1.14613,937700004.0
2006-02-06 20:55:00,1.14625,1.14659,1.14592,1.14645,1734300003.0
2006-02-06 21:00:00,1.14647,1.14659,1.14636,1.14652,3072200003.0
2006-02-06 21:05:00,1.14657,1.14665,1.14621,1.1464,1599200000.0
2006-02-06 21:10:00,1.14645,1.14666,1.14635,1.14647,1973299991.0
2006-02-06 21:15:00,1.14645,1.14657,1.14618,1.14635,482800000.0
2006-02-06 21:20:00,1.1463,1.14632,1.14601,1.14607,498000006.0
2006-02-06 21:25:00,1.14606,1.14628,1.14605,1.14615,887400001.0
2006-02-06 21:30:00,1.14618,1.14618,1.14594,1.14602,611799998.0
2006-02-06 21:35:00,1.14603,1.14614,1.14589,1.14592,823300014.0
2006-02-06 21:40:00,1.1459,1.14604,1.14582,1.14593,604000007.0
2006-02-06 21:45:00,1.14588,1.14588,1.1457,1.14578,628999999.0
2006-02-06 21:50:00,1.14575,1.1458,1.14555,1.14555,640200000.0
2006-02-06 21:55:00,1.14562,1.14589,1.14562,1.1458,367799996.0
2006-02-06 22:00:00,1.1458,1.14585,1.14565,1.1458,1129900009.0
2006-02-06 22:05:00,1.14585,1.14614,1.14575,1.14605,825599996.0
2006-02-06 22:10:00,1.14607,1.14615,1.14597,1.14613,479800003.0
2006-02-06 22:15:00,1.14617,1.14617,1.14595,1.146,469600005.0
2006-02-06 22:20:00,1.146,1.14605,1.14593,1.14605,613900003.0
2006-02-06 22:25:00,1.146,1.14613,1.14584,1.14604,731500004.0
2006-02-06 22:30:00,1.14605,1.14618,1.146,1.14618,560500001.0
2006-02-06 22:35:00,1.14622,1.14622,1.1458,1.14605,924500002.0
2006-02-06 22:40:00,1.1461,1.14625,1.1459,1.14615,692800000.0
2006-02-06 22:45:00,1.14615,1.14632,1.14615,1.14621,359200001.0
2006-02-06 22:50:00,1.1463,1.14635,1.146,1.14626,534100005.0
2006-02-06 22:55:00,1.14634,1.14643,1.1461,1.14617,593099999.0
2006-02-06 23:00:00,1.14603,1.1463,1.14602,1.14613,268300000.0
2006-02-06 23:05:00,1.1461,1.14625,1.14594,1.14612,603000002.0
2006-02-06 23:10:00,1.14616,1.14628,1.146,1.14616,307100001.0
2006-02-06 23:15:00,1.14625,1.14625,1.14599,1.146,455899997.0
2006-02-06 23:20:00,1.14595,1.14605,1.14587,1.146,312100003.0
2006-02-06 23:25:00,1.14608,1.14608,1.14589,1.14603,440500001.0
2006-02-06 23:30:00,1.14598,1.1464,1.14592,1.1464,425199998.0
2006-02-06 23:35:00,1.1463,1.14678,1.14629,1.14663,301300000.0
2006-02-06 23:40:00,1.14657,1.14683,1.14655,1.14668,489600007.0
2006-02-06 23:45:00,1.14673,1.14673,1.14615,1.14617,318100000.0
2006-02-06 23:50:00,1.14625,1.14628,1.14612,1.14628,374900002.0
2006-02-06 23:55:00,1.14625,1.1465,1.14624,1.14646,350800004.0
2006-02-07 00:00:00,1.14655,1.14711,1.14633,1.14706,492300006.0
2006-02-07 00:05:00,1.14705,1.14725,1.14642,1.14687,601800002.0
2006-02-07 00:10:00,1.14692,1.1472,1.14665,1.14695,579300002.0
2006-02-07 00:15:00,1.14665,1.14735,1.14657,1.14684,548000003.0
2006-02-07 00:20:00,1.14675,1.14721,1.14634,1.14634,521399999.0
2006-02-07 00:25:00,1.14627,1.14655,1.14623,1.14645,314100002.0
2006-02-07 00:30:00,1.14645,1.14673,1.14643,1.1467,359499999.0
2006-02-07 00:35:00,1.14663,1.14665,1.14638,1.14643,296600000.0
2006-02-07 00:40:00,1.14647,1.14655,1.14645,1.1465,363600005.0
2006-02-07 00:45:00,1.1465,1.14655,1.14643,1.14645,323499998.0
2006-02-07 00:50:00,1.14655,1.14655,1.14629,1.14629,540400006.0
2006-02-07 00:55:00,1.14616,1.14655,1.14606,1.1465,503500002.0
2006-02-07 01:00:00,1.1465,1.147,1.1465,1.14697,311700001.0
2006-02-07 01:05:00,1.14705,1.14713,1.14683,1.14705,302300004.0
2006-02-07 01:10:00,1.14693,1.1471,1.14682,1.14698,248199999.0
2006-02-07 01:15:00,1.14695,1.14704,1.14684,1.14684,409900004.0
2006-02-07 01:20:00,1.14672,1.1468,1.14646,1.14662,234600000.0
2006-02-07 01:25:00,1.1467,1.14679,1.14653,1.1467,259999998.0
2006-02-07 01:30:00,1.14656,1.14658,1.14645,1.14657,177600002.0
2006-02-07 01:35:00,1.14675,1.14715,1.1467,1.14715,222299999.0
2006-02-07 01:40:00,1.147,1.14718,1.14672,1.14672,135000000.0
2006-02-07 01:45:00,1.14663,1.1467,1.14614,1.1463,220800001.0
2006-02-07 01:50:00,1.14627,1.14635,1.14614,1.14614,253899999.0
2006-02-07 01:55:00,1.14602,1.14625,1.14602,1.1461,245099999.0
2006-02-07 02:00:00,1.14603,1.14629,1.14602,1.14616,363100001.0
2006-02-07 02:05:00,1.14625,1.14628,1.14607,1.14625,468599996.0
2006-02-07 02:10:00,1.14618,1.14628,1.14605,1.1461,290199998.0
2006-02-07 02:15:00,1.14617,1.14623,1.146,1.1461,314199998.0
2006-02-07 02:20:00,1.14605,1.14622,1.146,1.14616,409600001.0
2006-02-07 02:25:00,1.14615,1.14622,1.14603,1.1461,287200004.0
2006-02-07 02:30:00,1.14613,1.14615,1.14605,1.1461,300400004.0
2006-02-07 02:35:00,1.14615,1.14615,1.14603,1.14615,260999998.0
2006-02-07 02:40:00,1.14603,1.14615,1.14603,1.1461,276800000.0
2006-02-07 02:45:00,1.14605,1.14615,1.14605,1.1461,112000001.0
2006-02-07 02:50:00,1.14608,1.14615,1.146,1.1461,283599998.0
2006-02-07 02:55:00,1.14619,1.14621,1.14603,1.14615,190200004.0
2006-02-07 03:00:00,1.14608,1.14627,1.1459,1.14615,375500001.0
2006-02-07 03:05:00,1.14615,1.14625,1.14615,1.1462,176700004.0
2006-02-07 03:10:00,1.14617,1.14627,1.14613,1.14615,174700003.0
2006-02-07 03:15:00,1.14615,1.14628,1.14612,1.1462,283099996.0
2006-02-07 03:20:00,1.14621,1.14621,1.14603,1.1461,333000002.0
2006-02-07 03:25:00,1.1461,1.14615,1.146,1.14603,359100002.0
2006-02-07 03:30:00,1.14612,1.14635,1.14612,1.14635,193600000.0
2006-02-07 03:35:00,1.14626,1.14645,1.14622,1.1464,193100000.0
2006-02-07 03:40:00,1.14638,1.14665,1.14638,1.14653,429200001.0
2006-02-07 03:45:00,1.14657,1.14683,1.14655,1.14675,524200003.0
2006-02-07 03:50:00,1.14675,1.14692,1.14672,1.1468,363899998.0
2006-02-07 03:55:00,1.14684,1.14695,1.14649,1.14655,124400003.0
2006-02-07 04:00:00,1.14652,1.14663,1.14623,1.14639,322000009.0
2006-02-07 04:05:00,1.1464,1.14645,1.14633,1.14643,226500002.0
2006-02-07 04:10:00,1.1464,1.14645,1.1463,1.14635,390799997.0
2006-02-07 04:15:00,1.14635,1.14645,1.1462,1.1462,125099999.0
2006-02-07 04:20:00,1.14645,1.14655,1.1463,1.14645,410400004.0
2006-02-07 04:25:00,1.1465,1.14659,1.1464,1.14655,242200002.0
2006-02-07 04:30:00,1.14655,1.14665,1.14648,1.14651,330300001.0
2006-02-07 04:35:00,1.14656,1.14665,1.14644,1.14644,337200006.0
2006-02-07 04:40:00,1.14641,1.1465,1.14625,1.1465,231600002.0
2006-02-07 04:45:00,1.14658,1.14658,1.14626,1.14626,361900000.0
2006-02-07 04:50:00,1.14629,1.14662,1.14629,1.14662,388199999.0
2006-02-07 04:55:00,1.14655,1.14665,1.14653,1.14657,204800001.0
2006-02-07 05:00:00,1.1466,1.14668,1.1465,1.1466,228600000.0
2006-02-07 05:05:00,1.1466,1.1466,1.14643,1.14643,290700005.0
2006-02-07 05:10:00,1.14645,1.14663,1.14641,1.14655,354100004.0
2006-02-07 05:15:00,1.14655,1.14668,1.14642,1.14642,367100001.0
2006-02-07 05:20:00,1.14658,1.14658,1.14626,1.14645,143799999.0
2006-02-07 05:25:00,1.1464,1.14645,1.14635,1.1464,134999999.0
2006-02-07 05:30:00,1.14632,1.14645,1.14623,1.14623,439599997.0
2006-02-07 05:35:00,1.14634,1.14645,1.14622,1.14637,298300001.0
2006-02-07 05:40:00,1.14628,1.14648,1.14625,1.14638,374199995.0
2006-02-07 05:45:00,1.1463,1.14645,1.1463,1.14643,346199997.0
2006-02-07 05:50:00,1.14635,1.14655,1.1463,1.1465,403200000.0
2006-02-07 05:55:00,1.1465,1.14655,1.14645,1.14645,298000001.0
2006-02-07 06:00:00,1.14648,1.14655,1.14632,1.14633,331200005.0
2006-02-07 06:05:00,1.14645,1.14647,1.14633,1.14643,353400004.0
2006-02-07 06:10:00,1.14658,1.14658,1.14623,1.1463,351000001.0
2006-02-07 06:15:00,1.1463,1.14657,1.14623,1.14657,434100002.0
2006-02-07 06:20:00,1.14657,1.14663,1.1465,1.1466,347000000.0
2006-02-07 06:25:00,1.14655,1.14668,1.1464,1.14653,400300002.0
2006-02-07 06:30:00,1.14652,1.14655,1.1464,1.1465,386000003.0
2006-02-07 06:35:00,1.14645,1.14658,1.14643,1.1465,402800004.0
2006-02-07 06:40:00,1.14655,1.14672,1.14645,1.14665,429000002.0
2006-02-07 06:45:00,1.1467,1.14685,1.14661,1.14675,319299999.0
2006-02-07 06:50:00,1.14683,1.14695,1.1466,1.14684,281400001.0
2006-02-07 06:55:00,1.14685,1.14685,1.1466,1.1467,369500003.0
2006-02-07 07:00:00,1.14665,1.14675,1.1466,1.1467,349000005.0
2006-02-07 07:05:00,1.14663,1.14692,1.14663,1.14685,200800001.0
2006-02-07 07:10:00,1.1469,1.14701,1.14682,1.14692,342199998.0
2006-02-07 07:15:00,1.14687,1.14695,1.1468,1.1469,325800002.0
2006-02-07 07:20:00,1.14685,1.14703,1.14685,1.14695,280199999.0
2006-02-07 07:25:00,1.147,1.14708,1.14692,1.147,307000000.0
2006-02-07 07:30:00,1.14691,1.14691,1.14656,1.1467,375900000.0
2006-02-07 07:35:00,1.14665,1.14682,1.14648,1.14649,402699998.0
2006-02-07 07:40:00,1.14645,1.14655,1.1464,1.14655,315000004.0
2006-02-07 07:45:00,1.14643,1.14657,1.14643,1.1465,360599997.0
2006-02-07 07:50:00,1.14655,1.14655,1.14645,1.14645,304300001.0
2006-02-07 07:55:00,1.1465,1.14657,1.14643,1.14652,252300003.0
2006-02-07 08:00:00,1.14645,1.14665,1.14645,1.14665,290099998.0
2006-02-07 08:05:00,1.1466,1.14665,1.14641,1.14641,297000000.0
2006-02-07 08:10:00,1.1465,1.14657,1.1464,1.1465,268599998.0
2006-02-07 08:15:00,1.1465,1.14655,1.14635,1.14655,231800001.0
2006-02-07 08:20:00,1.1465,1.14655,1.14645,1.1465,348400004.0
2006-02-07 08:25:00,1.14649,1.14649,1.1462,1.1462,317800000.0
2006-02-07 08:30:00,1.14623,1.14635,1.14621,1.14635,497400010.0
2006-02-07 08:35:00,1.14635,1.14635,1.14613,1.1462,345700000.0
2006-02-07 08:40:00,1.14617,1.14634,1.1461,1.14622,308400001.0
2006-02-07 08:45:00,1.14626,1.14631,1.1461,1.14631,352600001.0
2006-02-07 08:50:00,1.14627,1.14658,1.14621,1.14647,398200004.0
2006-02-07 08:55:00,1.14651,1.14669,1.14642,1.1465,408100000.0
2006-02-07 09:00:00,1.14648,1.14722,1.14645,1.14721,554999997.0
2006-02-07 09:05:00,1.14712,1.1473,1.14692,1.14725,461099995.0
2006-02-07 09:10:00,1.14719,1.14731,1.14703,1.1472,342300005.0
2006-02-07 09:15:00,1.14722,1.14726,1.14708,1.14708,280500002.0
2006-02-07 09:20:00,1.14715,1.1475,1.14711,1.14725,329299998.0
2006-02-07 09:25:00,1.14734,1.14745,1.14708,1.14725,308900001.0
2006-02-07 09:30:00,1.14713,1.1472,1.14696,1.14715,121300002.0
2006-02-07 09:35:00,1.1472,1.1472,1.1467,1.1467,384100001.0
2006-02-07 09:40:00,1.14662,1.14696,1.14652,1.14678,333300000.0
2006-02-07 09:45:00,1.14675,1.14698,1.14672,1.14694,269800001.0
2006-02-07 09:50:00,1.14678,1.14678,1.14622,1.1464,550099999.0
2006-02-07 09:55:00,1.14649,1.14649,1.14633,1.14642,249900000.0
2006-02-07 10:00:00,1.14637,1.14665,1.14637,1.14648,430200002.0
2006-02-07 10:05:00,1.14643,1.14654,1.14614,1.14644,565700005.0
2006-02-07 10:10:00,1.14635,1.14648,1.1463,1.14648,378300006.0
2006-02-07 10:15:00,1.14657,1.14678,1.1464,1.14667,606999999.0
2006-02-07 10:20:00,1.14649,1.14649,1.14552,1.14588,440900002.0
2006-02-07 10:25:00,1.1459,1.14628,1.14582,1.14618,403700005.0
2006-02-07 10:30:00,1.1462,1.14702,1.1462,1.14698,354400001.0
2006-02-07 10:35:00,1.14692,1.14742,1.14692,1.14717,557100000.0
2006-02-07 10:40:00,1.14712,1.14771,1.14712,1.1477,199300000.0
2006-02-07 10:45:00,1.14776,1.1484,1.14766,1.1482,451500000.0
2006-02-07 10:50:00,1.14807,1.14835,1.14787,1.14835,554100001.0
2006-02-07 10:55:00,1.14835,1.1486,1.14806,1.14819,592500000.0
2006-02-07 11:00:00,1.14845,1.14858,1.1483,1.14832,382200001.0
2006-02-07 11:05:00,1.14838,1.1484,1.14804,1.14818,460100007.0
2006-02-07 11:10:00,1.14822,1.14835,1.14803,1.14803,530300005.0
2006-02-07 11:15:00,1.14799,1.14825,1.1478,1.14815,480599994.0
2006-02-07 11:20:00,1.14818,1.14818,1.14794,1.14803,299000002.0
2006-02-07 11:25:00,1.14811,1.14826,1.14758,1.14773,501400001.0
2006-02-07 11:30:00,1.14783,1.14814,1.14695,1.14719,635300007.0
2006-02-07 11:35:00,1.14715,1.14715,1.14648,1.14655,466700002.0
2006-02-07 11:40:00,1.1463,1.1463,1.14572,1.14582,449900003.0
2006-02-07 11:45:00,1.14592,1.1465,1.14592,1.14643,465500003.0
2006-02-07 11:50:00,1.14646,1.14647,1.14577,1.14578,537500002.0
2006-02-07 11:55:00,1.14576,1.14592,1.14519,1.14573,470300003.0
2006-02-07 12:00:00,1.14577,1.14577,1.14527,1.14538,272100001.0
2006-02-07 12:05:00,1.1454,1.14548,1.14527,1.14548,264899997.0
2006-02-07 12:10:00,1.14546,1.14591,1.14536,1.14575,377499999.0
2006-02-07 12:15:00,1.14574,1.14585,1.1456,1.14585,442399999.0
2006-02-07 12:20:00,1.1459,1.14595,1.14572,1.14572,567600005.0
2006-02-07 12:25:00,1.14577,1.14596,1.14573,1.14581,387100000.0
2006-02-07 12:30:00,1.14575,1.14595,1.14571,1.14576,543400003.0
2006-02-07 12:35:00,1.14588,1.14616,1.14575,1.1461,297699997.0
2006-02-07 12:40:00,1.14619,1.14645,1.14604,1.14611,414700000.0
2006-02-07 12:45:00,1.1461,1.14618,1.146,1.14609,270000000.0
2006-02-07 12:50:00,1.14615,1.14634,1.146,1.146,284800001.0
2006-02-07 12:55:00,1.14597,1.14626,1.14585,1.14626,314000003.0
2006-02-07 13:00:00,1.14617,1.14622,1.14598,1.14604,411200004.0
2006-02-07 13:05:00,1.14601,1.14613,1.14595,1.14602,358499999.0
2006-02-07 13:10:00,1.146,1.14608,1.14587,1.14607,323900001.0
2006-02-07 13:15:00,1.14605,1.1463,1.14599,1.14617,340700001.0
2006-02-07 13:20:00,1.14611,1.14643,1.14598,1.14638,316900001.0
2006-02-07 13:25:00,1.14628,1.14628,1.14605,1.14605,231999999.0
2006-02-07 13:30:00,1.14613,1.14629,1.14611,1.14627,359400004.0
2006-02-07 13:35:00,1.1463,1.14639,1.14622,1.1463,450900006.0
2006-02-07 13:40:00,1.1463,1.14689,1.14623,1.14675,493700005.0
2006-02-07 13:45:00,1.14681,1.1475,1.14681,1.14688,515000003.0
2006-02-07 13:50:00,1.14685,1.14697,1.14647,1.14684,359599999.0
2006-02-07 13:55:00,1.14677,1.14703,1.1467,1.14693,399500004.0
2006-02-07 14:00:00,1.14703,1.14721,1.1466,1.14663,298199998.0
2006-02-07 14:05:00,1.14657,1.14668,1.14643,1.14645,234400003.0
2006-02-07 14:10:00,1.14657,1.14699,1.1465,1.14694,538600000.0
2006-02-07 14:15:00,1.1469,1.147,1.14659,1.14661,291600001.0
2006-02-07 14:20:00,1.14654,1.14704,1.14646,1.14683,314200004.0
2006-02-07 14:25:00,1.14675,1.14685,1.14644,1.14644,338699999.0
2006-02-07 14:30:00,1.14644,1.14675,1.14644,1.14668,215100001.0
2006-02-07 14:35:00,1.14668,1.14685,1.14665,1.1468,533200000.0
2006-02-07 14:40:00,1.14675,1.14682,1.1466,1.1468,136400000.0
2006-02-07 14:45:00,1.14688,1.14692,1.14672,1.14687,401400000.0
2006-02-07 14:50:00,1.14702,1.14753,1.147,1.1473,434800000.0
2006-02-07 14:55:00,1.14738,1.14739,1.14688,1.14691,541200000.0
2006-02-07 15:00:00,1.14691,1.14717,1.14691,1.147,295100003.0
2006-02-07 15:05:00,1.147,1.14704,1.14682,1.14693,387099998.0
2006-02-07 15:10:00,1.14698,1.14699,1.14675,1.14675,749099998.0
2006-02-07 15:15:00,1.14693,1.14693,1.14645,1.14647,524200001.0
2006-02-07 15:20:00,1.14643,1.14643,1.14584,1.14592,402499999.0
2006-02-07 15:25:00,1.14585,1.14688,1.1455,1.1466,466700004.0
2006-02-07 15:30:00,1.14657,1.14667,1.14611,1.14622,358300002.0
2006-02-07 15:35:00,1.14623,1.14628,1.14578,1.14626,627100003.0
2006-02-07 15:40:00,1.14632,1.1466,1.14584,1.1466,338999999.0
2006-02-07 15:45:00,1.14667,1.1468,1.14646,1.14666,493499997.0
2006-02-07 15:50:00,1.14674,1.14802,1.14651,1.14802,245600000.0
2006-02-07 15:55:00,1.14805,1.14915,1.14803,1.14903,379599999.0
2006-02-07 16:00:00,1.1491,1.15018,1.14887,1.15008,427499997.0
2006-02-07 16:05:00,1.15027,1.15083,1.15015,1.15021,488599999.0
2006-02-07 16:10:00,1.15028,1.15152,1.15017,1.15142,417999997.0
2006-02-07 16:15:00,1.15143,1.15171,1.15112,1.15152,549899995.0
2006-02-07 16:20:00,1.15149,1.15169,1.15097,1.15107,621000000.0
2006-02-07 16:25:00,1.15111,1.15125,1.15099,1.15115,488899998.0
2006-02-07 16:30:00,1.15118,1.15264,1.15093,1.15258,423000001.0
2006-02-07 16:35:00,1.1528,1.15291,1.15239,1.15239,506900012.0
2006-02-07 16:40:00,1.15223,1.1523,1.15204,1.1521,373400000.0
2006-02-07 16:45:00,1.15217,1.15295,1.15212,1.15255,438200001.0
2006-02-07 16:50:00,1.15245,1.15245,1.15176,1.15178,712499998.0
2006-02-07 16:55:00,1.15173,1.15193,1.1513,1.15142,324800001.0
2006-02-07 17:00:00,1.15145,1.15165,1.15137,1.15158,398299996.0
2006-02-07 17:05:00,1.15161,1.15208,1.15159,1.15175,647600004.0
2006-02-07 17:10:00,1.15177,1.15222,1.15172,1.15222,453300003.0
2006-02-07 17:15:00,1.1521,1.15217,1.15161,1.15174,345999997.0
2006-02-07 17:20:00,1.15175,1.15198,1.15164,1.1519,417799999.0
2006-02-07 17:25:00,1.15193,1.15213,1.15184,1.152,168300000.0
2006-02-07 17:30:00,1.15202,1.15215,1.15145,1.1515,420000005.0
2006-02-07 17:35:00,1.1515,1.15194,1.1515,1.15155,557200004.0
2006-02-07 17:40:00,1.15149,1.15195,1.15131,1.15144,294899998.0
2006-02-07 17:45:00,1.15138,1.15163,1.15113,1.15117,313100000.0
2006-02-07 17:50:00,1.15112,1.15125,1.15072,1.15119,243600003.0
2006-02-07 17:55:00,1.15121,1.15128,1.15075,1.15085,526800002.0
2006-02-07 18:00:00,1.15073,1.15197,1.15062,1.15155,3299500006.0
2006-02-07 18:05:00,1.15147,1.15147,1.15095,1.15119,4162700019.0
2006-02-07 18:10:00,1.15135,1.15163,1.15102,1.1513,2704199996.0
2006-02-07 18:15:00,1.15128,1.15156,1.15123,1.15123,2797599996.0
2006-02-07 18:20:00,1.15128,1.15131,1.15095,1.15095,2277300003.0
2006-02-07 18:25:00,1.15088,1.15139,1.15069,1.15136,2503199997.0
2006-02-07 18:30:00,1.15138,1.15162,1.15114,1.15145,2405800000.0
2006-02-07 18:35:00,1.15145,1.15146,1.15089,1.15117,1434500006.0
2006-02-07 18:40:00,1.1512,1.15133,1.15096,1.1511,2220500000.0
2006-02-07 18:45:00,1.15117,1.15129,1.1506,1.15065,966800002.0
2006-02-07 18:50:00,1.15056,1.15056,1.14962,1.14976,1362100004.0
2006-02-07 18:55:00,1.14977,1.14986,1.14854,1.1487,1692200000.0
2006-02-07 19:00:00,1.14875,1.14928,1.14866,1.14893,1220300012.0
2006-02-07 19:05:00,1.14894,1.14903,1.14883,1.14895,1689200008.0
2006-02-07 19:10:00,1.14897,1.14909,1.14875,1.14879,1163300000.0
2006-02-07 19:15:00,1.14874,1.14986,1.14874,1.14986,1647600003.0
2006-02-07 19:20:00,1.14993,1.15029,1.14956,1.14986,725500003.0
2006-02-07 19:25:00,1.14993,1.15018,1.1498,1.14992,836800000.0
2006-02-07 19:30:00,1.14997,1.15003,1.14981,1.14998,605900002.0
2006-02-07 19:35:00,1.14997,1.15006,1.14984,1.14993,1224700008.0
2006-02-07 19:40:00,1.14996,1.15055,1.14992,1.15049,1033599995.0
2006-02-07 19:45:00,1.15057,1.15096,1.15052,1.15073,566500009.0
2006-02-07 19:50:00,1.15063,1.15077,1.15046,1.15055,302899998.0
2006-02-07 19:55:00,1.1506,1.15092,1.15013,1.15089,724799995.0
2006-02-07 20:00:00,1.15102,1.15109,1.15077,1.15095,855900001.0
2006-02-07 20:05:00,1.15098,1.15108,1.15088,1.15103,1091999998.0
2006-02-07 20:10:00,1.151,1.15173,1.15092,1.15173,1060390008.0
2006-02-07 20:15:00,1.1519,1.15254,1.15181,1.15213,1768100009.0
2006-02-07 20:20:00,1.15217,1.15287,1.15217,1.15226,1964600002.0
2006-02-07 20:25:00,1.1523,1.15232,1.1519,1.15195,1654400003.0
2006-02-07 20:30:00,1.15195,1.15233,1.15195,1.1522,1480100006.0
2006-02-07 20:35:00,1.15221,1.15223,1.15198,1.15215,1623999995.0
2006-02-07 20:40:00,1.15209,1.15209,1.1518,1.15203,1230199997.0
2006-02-07 20:45:00,1.15202,1.15204,1.15185,1.15195,1156300001.0
2006-02-07 20:50:00,1.15192,1.15206,1.15185,1.15194,1174500004.0
2006-02-07 20:55:00,1.15202,1.15217,1.15195,1.15215,1673200004.0
2006-02-07 21:00:00,1.15213,1.15213,1.15164,1.15185,2871100002.0
2006-02-07 21:05:00,1.1518,1.15198,1.15165,1.15195,1891399990.0
2006-02-07 21:10:00,1.15192,1.15192,1.15133,1.15146,2055899996.0
2006-02-07 21:15:00,1.15149,1.15172,1.15145,1.15146,515800001.0
2006-02-07 21:20:00,1.15141,1.15178,1.15131,1.15176,327800001.0
2006-02-07 21:25:00,1.15169,1.15188,1.15165,1.15165,829300008.0
2006-02-07 21:30:00,1.15172,1.15178,1.15158,1.1517,430000000.0
2006-02-07 21:35:00,1.1517,1.152,1.15156,1.15193,723600002.0
2006-02-07 21:40:00,1.1519,1.15198,1.1517,1.15187,534299999.0
2006-02-07 21:45:00,1.1519,1.15195,1.15179,1.15188,809799996.0
2006-02-07 21:50:00,1.15192,1.15257,1.15188,1.15239,820300009.0
2006-02-07 21:55:00,1.1525,1.15316,1.1525,1.15295,426000002.0
2006-02-07 22:00:00,1.15299,1.1535,1.15264,1.15295,950800004.0
2006-02-07 22:05:00,1.153,1.15335,1.15295,1.15327,748600000.0
2006-02-07 22:10:00,1.15333,1.15345,1.15316,1.15329,434800000.0
2006-02-07 22:15:00,1.1534,1.15348,1.15335,1.1534,360400000.0
2006-02-07 22:20:00,1.15342,1.15349,1.15326,1.15329,552699998.0
2006-02-07 22:25:00,1.15315,1.15315,1.15277,1.15277,697000005.0
2006-02-07 22:30:00,1.15275,1.15295,1.1527,1.1529,876099998.0
2006-02-07 22:35:00,1.15292,1.15305,1.15265,1.15295,505000000.0
2006-02-07 22:40:00,1.15302,1.15313,1.15269,1.15269,668299997.0
2006-02-07 22:45:00,1.15282,1.15327,1.15282,1.15317,341100004.0
2006-02-07 22:50:00,1.15323,1.15335,1.15317,1.15317,444990002.0
2006-02-07 22:55:00,1.1532,1.1533,1.15295,1.15305,760600006.0
2006-02-07 23:00:00,1.15297,1.15397,1.15297,1.15397,333500002.0
2006-02-07 23:05:00,1.15403,1.15415,1.15289,1.15297,612000005.0
2006-02-07 23:10:00,1.15267,1.15278,1.1524,1.15273,278199997.0
2006-02-07 23:15:00,1.15283,1.1533,1.15268,1.15298,425999997.0
2006-02-07 23:20:00,1.15294,1.15313,1.15287,1.1531,267700001.0
2006-02-07 23:25:00,1.15318,1.15327,1.15302,1.15322,735700001.0
2006-02-07 23:30:00,1.15318,1.15343,1.15312,1.15343,472000003.0
2006-02-07 23:35:00,1.1533,1.15342,1.15297,1.153,406200004.0
2006-02-07 23:40:00,1.15298,1.15305,1.1528,1.15299,384600005.0
2006-02-07 23:45:00,1.15305,1.15305,1.15285,1.15295,252800001.0
2006-02-07 23:50:00,1.15305,1.1532,1.15293,1.1532,384400000.0
2006-02-07 23:55:00,1.15315,1.15325,1.15302,1.15311,316700001.0
2006-02-08 00:00:00,1.15315,1.15337,1.15286,1.15323,412900000.0
2006-02-08 00:05:00,1.15332,1.15332,1.15238,1.15307,518200006.0
2006-02-08 00:10:00,1.15305,1.15328,1.15271,1.15313,601800006.0
2006-02-08 00:15:00,1.15297,1.15379,1.15293,1.15344,767400009.0
2006-02-08 00:20:00,1.1531,1.15353,1.15295,1.15314,508000000.0
2006-02-08 00:25:00,1.1533,1.15385,1.15319,1.15324,724199999.0
2006-02-08 00:30:00,1.15355,1.15435,1.15335,1.15399,603799998.0
2006-02-08 00:35:00,1.15399,1.15411,1.15306,1.15375,433600008.0
2006-02-08 00:40:00,1.15377,1.15392,1.15374,1.15388,435400000.0
2006-02-08 00:45:00,1.1539,1.15395,1.15376,1.15385,289999997.0
2006-02-08 00:50:00,1.15393,1.15393,1.15349,1.15353,491699999.0
2006-02-08 00:55:00,1.15354,1.15384,1.1535,1.1535,400800004.0
2006-02-08 01:00:00,1.1535,1.15365,1.15345,1.1535,365800003.0
2006-02-08 01:05:00,1.15355,1.15355,1.15335,1.15355,328499999.0
2006-02-08 01:10:00,1.15351,1.15407,1.15346,1.15394,382599996.0
2006-02-08 01:15:00,1.15387,1.15395,1.15372,1.1539,355199998.0
2006-02-08 01:20:00,1.15379,1.1539,1.15362,1.15362,209500002.0
2006-02-08 01:25:00,1.1537,1.15385,1.15365,1.1538,212000002.0
2006-02-08 01:30:00,1.15369,1.15371,1.15359,1.15365,226899997.0
2006-02-08 01:35:00,1.15375,1.15375,1.15339,1.15358,374800000.0
2006-02-08 01:40:00,1.15333,1.15344,1.15309,1.15317,356499999.0
2006-02-08 01:45:00,1.1532,1.15321,1.15306,1.1531,282099999.0
2006-02-08 01:50:00,1.15313,1.15313,1.15295,1.15302,312600003.0
2006-02-08 01:55:00,1.1529,1.15305,1.1529,1.153,271900000.0
2006-02-08 02:00:00,1.153,1.153,1.1523,1.15237,375399999.0
2006-02-08 02:05:00,1.15245,1.15292,1.15233,1.15256,519900006.0
2006-02-08 02:10:00,1.15248,1.15289,1.15245,1.15289,261700001.0
2006-02-08 02:15:00,1.153,1.15322,1.15279,1.1532,334299999.0
2006-02-08 02:20:00,1.15315,1.15328,1.15305,1.15305,311800003.0
2006-02-08 02:25:00,1.15305,1.15352,1.15305,1.15335,238399998.0
2006-02-08 02:30:00,1.15332,1.15335,1.15325,1.1533,289300002.0
2006-02-08 02:35:00,1.15329,1.15371,1.15329,1.15367,358900001.0
2006-02-08 02:40:00,1.15353,1.15365,1.15353,1.1536,255800001.0
2006-02-08 02:45:00,1.15344,1.15365,1.15333,1.1536,169700002.0
2006-02-08 02:50:00,1.15358,1.15367,1.15335,1.15347,251199997.0
2006-02-08 02:55:00,1.15357,1.15381,1.15339,1.15355,461600004.0
2006-02-08 03:00:00,1.1536,1.15365,1.15338,1.15353,344599996.0
2006-02-08 03:05:00,1.15355,1.15365,1.15335,1.1534,257400000.0
2006-02-08 03:10:00,1.15338,1.15347,1.1533,1.15337,355600004.0
2006-02-08 03:15:00,1.1534,1.15368,1.1534,1.1536,242499998.0
2006-02-08 03:20:00,1.15365,1.15367,1.15352,1.1536,220800002.0
2006-02-08 03:25:00,1.15366,1.15402,1.1534,1.15342,458899998.0
2006-02-08 03:30:00,1.15349,1.15351,1.15253,1.15264,213100002.0
2006-02-08 03:35:00,1.15256,1.15285,1.15256,1.15263,278599999.0
2006-02-08 03:40:00,1.15259,1.15285,1.15259,1.15266,293600002.0
2006-02-08 03:45:00,1.15266,1.15271,1.15245,1.15245,540099990.0
2006-02-08 03:50:00,1.15248,1.15265,1.15248,1.1526,225099997.0
2006-02-08 03:55:00,1.15257,1.15257,1.1524,1.15255,138300000.0
2006-02-08 04:00:00,1.15248,1.15257,1.15242,1.15245,251699998.0
2006-02-08 04:05:00,1.1525,1.15255,1.15243,1.15253,186199999.0
2006-02-08 04:10:00,1.15245,1.15255,1.1524,1.15245,384599995.0
2006-02-08 04:15:00,1.15245,1.15255,1.1523,1.1523,203900004.0
2006-02-08 04:20:00,1.15255,1.15255,1.1524,1.15245,399700002.0
2006-02-08 04:25:00,1.1525,1.15258,1.1524,1.15245,202899998.0
2006-02-08 04:30:00,1.15245,1.15255,1.1524,1.1525,234000001.0
2006-02-08 04:35:00,1.15252,1.15255,1.15247,1.1525,319700003.0
2006-02-08 04:40:00,1.15248,1.15255,1.1524,1.1525,372900000.0
2006-02-08 04:45:00,1.15245,1.15255,1.15243,1.15245,294100002.0
2006-02-08 04:50:00,1.15245,1.15255,1.1524,1.1525,228699999.0
2006-02-08 04:55:00,1.15245,1.15255,1.15243,1.15247,426099998.0
2006-02-08 05:00:00,1.1525,1.15268,1.1524,1.1526,291000002.0
2006-02-08 05:05:00,1.1526,1.15268,1.15253,1.15253,239899999.0
2006-02-08 05:10:00,1.15255,1.15262,1.15242,1.1525,384399998.0
2006-02-08 05:15:00,1.1524,1.1524,1.15142,1.1516,482399999.0
2006-02-08 05:20:00,1.15166,1.15193,1.15147,1.15193,275600001.0
2006-02-08 05:25:00,1.1519,1.15195,1.15149,1.15162,196199999.0
2006-02-08 05:30:00,1.15162,1.15181,1.15161,1.15161,306100005.0
2006-02-08 05:35:00,1.1517,1.15229,1.15159,1.15229,312999999.0
2006-02-08 05:40:00,1.15226,1.15241,1.15219,1.15228,200500001.0
2006-02-08 05:45:00,1.1522,1.15235,1.1522,1.15223,354300002.0
2006-02-08 05:50:00,1.15215,1.15229,1.15204,1.15226,462200003.0
2006-02-08 05:55:00,1.1523,1.15232,1.15215,1.15215,434700003.0
2006-02-08 06:00:00,1.15218,1.15225,1.1521,1.15215,365000000.0
2006-02-08 06:05:00,1.15225,1.15225,1.15183,1.15192,368500000.0
2006-02-08 06:10:00,1.15203,1.15203,1.15178,1.152,248700000.0
2006-02-08 06:15:00,1.152,1.15207,1.15192,1.152,533700004.0
2006-02-08 06:20:00,1.15197,1.15212,1.1519,1.1521,452800006.0
2006-02-08 06:25:00,1.15205,1.15255,1.1519,1.15243,368900004.0
2006-02-08 06:30:00,1.15242,1.15255,1.15235,1.15255,249900000.0
2006-02-08 06:35:00,1.15255,1.15299,1.15255,1.15272,464600003.0
2006-02-08 06:40:00,1.15275,1.15335,1.15265,1.15331,483300000.0
2006-02-08 06:45:00,1.15339,1.15345,1.15309,1.15309,340499998.0
2006-02-08 06:50:00,1.1531,1.15315,1.1528,1.1531,264799999.0
2006-02-08 06:55:00,1.15315,1.15316,1.153,1.1531,359800002.0
2006-02-08 07:00:00,1.15305,1.1532,1.15302,1.15313,439600005.0
2006-02-08 07:05:00,1.15302,1.15328,1.15302,1.15315,188800000.0
2006-02-08 07:10:00,1.15316,1.15327,1.15305,1.15325,286900000.0
2006-02-08 07:15:00,1.15327,1.15352,1.15325,1.1533,181799999.0
2006-02-08 07:20:00,1.15325,1.15335,1.1532,1.15325,218700000.0
2006-02-08 07:25:00,1.15326,1.15326,1.15296,1.15305,449300003.0
2006-02-08 07:30:00,1.15305,1.15315,1.15302,1.1531,373199998.0
2006-02-08 07:35:00,1.15307,1.15338,1.15307,1.1532,240300001.0
2006-02-08 07:40:00,1.15315,1.15325,1.153,1.1531,394500001.0
2006-02-08 07:45:00,1.15302,1.15317,1.15294,1.15308,460000002.0
2006-02-08 07:50:00,1.15317,1.15327,1.15305,1.15305,507299999.0
2006-02-08 07:55:00,1.1531,1.15318,1.15302,1.1531,224700000.0
2006-02-08 08:00:00,1.15305,1.15315,1.15305,1.15315,341200002.0
2006-02-08 08:05:00,1.15312,1.15355,1.1531,1.15342,426099997.0
2006-02-08 08:10:00,1.1535,1.1535,1.15315,1.1532,356299998.0
2006-02-08 08:15:00,1.1532,1.15335,1.15315,1.15335,246999998.0
2006-02-08 08:20:00,1.15332,1.15345,1.15332,1.1534,340599997.0
2006-02-08 08:25:00,1.1534,1.15345,1.1533,1.1533,160899999.0
2006-02-08 08:30:00,1.15333,1.15357,1.15333,1.15345,373500002.0
2006-02-08 08:35:00,1.15347,1.15351,1.15333,1.15348,395000000.0
2006-02-08 08:40:00,1.15343,1.15345,1.15321,1.15337,289800001.0
2006-02-08 08:45:00,1.15328,1.15335,1.15318,1.15335,233100002.0
2006-02-08 08:50:00,1.15325,1.15342,1.15325,1.15342,562500003.0
2006-02-08 08:55:00,1.1534,1.15345,1.15309,1.1533,659199999.0
2006-02-08 09:00:00,1.15328,1.15338,1.15312,1.15332,369400001.0
2006-02-08 09:05:00,1.15331,1.15352,1.15302,1.15352,361999998.0
2006-02-08 09:10:00,1.15347,1.15355,1.15333,1.15336,177099999.0
2006-02-08 09:15:00,1.1534,1.15356,1.15333,1.15345,264700004.0
2006-02-08 09:20:00,1.1535,1.1535,1.15335,1.15335,275800000.0
2006-02-08 09:25:00,1.1534,1.15352,1.15324,1.15345,375600001.0
2006-02-08 09:30:00,1.1534,1.15383,1.15325,1.15376,277900001.0
2006-02-08 09:35:00,1.15378,1.15415,1.15374,1.15412,317599997.0
2006-02-08 09:40:00,1.15408,1.15408,1.15379,1.154,289899998.0
2006-02-08 09:45:00,1.15407,1.15444,1.15407,1.15417,212600000.0
2006-02-08 09:50:00,1.15408,1.15445,1.15403,1.15418,405100001.0
2006-02-08 09:55:00,1.15417,1.15425,1.15407,1.15422,316700000.0
2006-02-08 10:00:00,1.15415,1.15427,1.15403,1.15405,364600001.0
2006-02-08 10:05:00,1.15414,1.15442,1.15413,1.15442,151700001.0
2006-02-08 10:10:00,1.15433,1.15462,1.15407,1.15418,378199998.0
2006-02-08 10:15:00,1.15429,1.15438,1.15416,1.15427,620100000.0
2006-02-08 10:20:00,1.15427,1.15435,1.15396,1.15413,445000000.0
2006-02-08 10:25:00,1.15413,1.15448,1.15409,1.15445,461100000.0
2006-02-08 10:30:00,1.1544,1.15455,1.15428,1.1545,569200004.0
2006-02-08 10:35:00,1.15443,1.15465,1.15443,1.15453,480300000.0
2006-02-08 10:40:00,1.15437,1.15448,1.15424,1.15443,559500006.0
2006-02-08 10:45:00,1.1545,1.15461,1.15417,1.15435,579799998.0
2006-02-08 10:50:00,1.15433,1.15485,1.1542,1.15485,446199996.0
2006-02-08 10:55:00,1.15494,1.15502,1.15431,1.15432,350299997.0
2006-02-08 11:00:00,1.15423,1.15434,1.15385,1.15402,661400003.0
2006-02-08 11:05:00,1.15398,1.15429,1.15398,1.15422,394600001.0
2006-02-08 11:10:00,1.15422,1.15435,1.15421,1.15423,641000004.0
2006-02-08 11:15:00,1.15419,1.15444,1.15393,1.15435,497100000.0
2006-02-08 11:20:00,1.15435,1.15435,1.15415,1.15428,429899996.0
2006-02-08 11:25:00,1.15433,1.15433,1.15382,1.15392,453699997.0
2006-02-08 11:30:00,1.15404,1.15452,1.15404,1.15442,507099996.0
2006-02-08 11:35:00,1.15445,1.15503,1.15445,1.15502,499300001.0
2006-02-08 11:40:00,1.15497,1.15512,1.15486,1.15508,487899998.0
2006-02-08 11:45:00,1.15512,1.15512,1.15448,1.15448,425099999.0
2006-02-08 11:50:00,1.15447,1.15473,1.15435,1.15466,659399995.0
2006-02-08 11:55:00,1.15478,1.15515,1.15475,1.1551,440600001.0
2006-02-08 12:00:00,1.15507,1.15508,1.15489,1.15508,301300000.0
2006-02-08 12:05:00,1.15507,1.15513,1.1548,1.15498,394500001.0
2006-02-08 12:10:00,1.15497,1.15503,1.15446,1.15447,590700001.0
2006-02-08 12:15:00,1.15444,1.15456,1.15437,1.1544,395799997.0
2006-02-08 12:20:00,1.15442,1.1546,1.15435,1.15445,322390005.0
2006-02-08 12:25:00,1.15452,1.15489,1.15452,1.15479,728100000.0
2006-02-08 12:30:00,1.15475,1.15488,1.15446,1.15446,366100002.0
2006-02-08 12:35:00,1.15457,1.15461,1.15434,1.15454,346699998.0
2006-02-08 12:40:00,1.15455,1.15455,1.15401,1.15417,472900005.0
2006-02-08 12:45:00,1.15407,1.1543,1.15367,1.15399,276700003.0
2006-02-08 12:50:00,1.15394,1.15423,1.15385,1.15401,421900003.0
2006-02-08 12:55:00,1.15395,1.154,1.15359,1.15378,694899998.0
2006-02-08 13:00:00,1.15369,1.15372,1.1534,1.15345,387500001.0
2006-02-08 13:05:00,1.15347,1.15359,1.15335,1.15359,470100003.0
2006-02-08 13:10:00,1.1536,1.15369,1.15332,1.15332,203899997.0
2006-02-08 13:15:00,1.15325,1.15335,1.1519,1.15234,315700003.0
2006-02-08 13:20:00,1.15239,1.15265,1.15213,1.15257,315300003.0
2006-02-08 13:25:00,1.1525,1.15275,1.15245,1.15264,346600001.0
2006-02-08 13:30:00,1.15261,1.15261,1.15149,1.15191,585999998.0
2006-02-08 13:35:00,1.15206,1.15308,1.15193,1.15293,492800001.0
2006-02-08 13:40:00,1.15295,1.15354,1.15284,1.15284,465900005.0
2006-02-08 13:45:00,1.15283,1.153,1.15273,1.15275,214099999.0
2006-02-08 13:50:00,1.15281,1.15299,1.15265,1.1527,223600004.0
2006-02-08 13:55:00,1.15268,1.15285,1.1526,1.1528,471999998.0
2006-02-08 14:00:00,1.15267,1.15285,1.15248,1.15277,376699996.0
2006-02-08 14:05:00,1.1528,1.15329,1.15275,1.15328,362199998.0
2006-02-08 14:10:00,1.15337,1.15396,1.15322,1.15336,529799994.0
2006-02-08 14:15:00,1.15335,1.15355,1.15335,1.15351,346000003.0
2006-02-08 14:20:00,1.15345,1.15388,1.15328,1.15383,336199999.0
2006-02-08 14:25:00,1.15378,1.15403,1.1536,1.15372,492400000.0
2006-02-08 14:30:00,1.15368,1.15392,1.15361,1.1537,386699995.0
2006-02-08 14:35:00,1.15373,1.15387,1.15362,1.1537,464200001.0
2006-02-08 14:40:00,1.1537,1.15418,1.15363,1.15418,292900001.0
2006-02-08 14:45:00,1.15436,1.15487,1.15411,1.1548,457000000.0
2006-02-08 14:50:00,1.15479,1.15479,1.15421,1.15444,427399999.0
2006-02-08 14:55:00,1.15458,1.15471,1.15449,1.1547,489599998.0
2006-02-08 15:00:00,1.15465,1.15465,1.15393,1.154,370399997.0
2006-02-08 15:05:00,1.15396,1.15437,1.15389,1.15422,399500002.0
2006-02-08 15:10:00,1.15439,1.15537,1.15439,1.15537,379600003.0
2006-02-08 15:15:00,1.15573,1.15581,1.15442,1.15485,375500003.0
2006-02-08 15:20:00,1.1547,1.15482,1.15333,1.15333,375999999.0
2006-02-08 15:25:00,1.15333,1.15371,1.1532,1.15353,290899997.0
2006-02-08 15:30:00,1.15348,1.15348,1.15304,1.1531,486500007.0
2006-02-08 15:35:00,1.15301,1.15301,1.15234,1.15277,459200004.0
2006-02-08 15:40:00,1.15278,1.15279,1.15226,1.15245,460600001.0
2006-02-08 15:45:00,1.15258,1.15269,1.15225,1.15257,458199997.0
2006-02-08 15:50:00,1.1525,1.15267,1.15211,1.15267,382100003.0
2006-02-08 15:55:00,1.1529,1.15311,1.15243,1.15287,435200001.0
2006-02-08 16:00:00,1.15293,1.15299,1.1526,1.15267,380700001.0
2006-02-08 16:05:00,1.15279,1.15373,1.15268,1.15354,558599997.0
2006-02-08 16:10:00,1.15344,1.15344,1.15297,1.15299,382999995.0
2006-02-08 16:15:00,1.15301,1.15355,1.15278,1.1535,347000002.0
2006-02-08 16:20:00,1.15345,1.15363,1.15321,1.15338,380700001.0
2006-02-08 16:25:00,1.15338,1.15356,1.15327,1.15346,461499997.0
2006-02-08 16:30:00,1.15348,1.15369,1.15331,1.15339,451600002.0
2006-02-08 16:35:00,1.15346,1.15354,1.15337,1.15344,318200001.0
2006-02-08 16:40:00,1.15354,1.1536,1.15312,1.15321,539899993.0
2006-02-08 16:45:00,1.15328,1.15337,1.153,1.15315,516399998.0
2006-02-08 16:50:00,1.15309,1.15356,1.15299,1.15356,310200002.0
2006-02-08 16:55:00,1.15349,1.15413,1.15334,1.15382,584900003.0
2006-02-08 17:00:00,1.15385,1.15397,1.15364,1.15371,433999999.0
2006-02-08 17:05:00,1.15385,1.15412,1.15356,1.15368,386299997.0
2006-02-08 17:10:00,1.15367,1.15413,1.15367,1.15397,485300001.0
2006-02-08 17:15:00,1.15407,1.15407,1.15386,1.15398,344900002.0
2006-02-08 17:20:00,1.15395,1.15406,1.15326,1.15329,563600005.0
2006-02-08 17:25:00,1.15329,1.15333,1.15256,1.1529,386900001.0
2006-02-08 17:30:00,1.15297,1.15338,1.15277,1.15338,544700005.0
2006-02-08 17:35:00,1.15328,1.15352,1.15284,1.15284,390000002.0
2006-02-08 17:40:00,1.15275,1.15312,1.15275,1.15312,341500000.0
2006-02-08 17:45:00,1.15313,1.15346,1.15311,1.15323,524099993.0
2006-02-08 17:50:00,1.15329,1.15344,1.15312,1.1534,329600001.0
2006-02-08 17:55:00,1.15336,1.1534,1.15307,1.15324,357199996.0
2006-02-08 18:00:00,1.15327,1.15359,1.15311,1.15335,2803900002.0
2006-02-08 18:05:00,1.15341,1.15371,1.15332,1.15359,4044800021.0
2006-02-08 18:10:00,1.15368,1.15374,1.15338,1.15342,2753100000.0
2006-02-08 18:15:00,1.15335,1.15342,1.15307,1.15339,2540500011.0
2006-02-08 18:20:00,1.15343,1.15343,1.15322,1.15327,2178699995.0
2006-02-08 18:25:00,1.15325,1.15348,1.15306,1.15342,2618500016.0
2006-02-08 18:30:00,1.15343,1.15368,1.15338,1.15347,2553100016.0
2006-02-08 18:35:00,1.15343,1.15344,1.15313,1.1533,1299100000.0
2006-02-08 18:40:00,1.15328,1.1534,1.15283,1.15284,2471199996.0
2006-02-08 18:45:00,1.1529,1.15299,1.15253,1.15287,1007200001.0
2006-02-08 18:50:00,1.15281,1.15305,1.15276,1.15295,1449400006.0
2006-02-08 18:55:00,1.15295,1.15341,1.15292,1.15324,1754600000.0
2006-02-08 19:00:00,1.15322,1.1534,1.15169,1.15169,1160500006.0
2006-02-08 19:05:00,1.1516,1.1516,1.15079,1.1509,1969400006.0
2006-02-08 19:10:00,1.15065,1.15085,1.15012,1.15057,1111200002.0
2006-02-08 19:15:00,1.15057,1.15106,1.15026,1.15026,1727800004.0
2006-02-08 19:20:00,1.1502,1.15058,1.14997,1.15052,659799999.0
2006-02-08 19:25:00,1.15048,1.15048,1.14935,1.14943,841900005.0
2006-02-08 19:30:00,1.14951,1.15032,1.14951,1.15004,912900003.0
2006-02-08 19:35:00,1.15002,1.15013,1.14955,1.14962,1193900003.0
2006-02-08 19:40:00,1.14965,1.14991,1.14907,1.14907,995300003.0
2006-02-08 19:45:00,1.14903,1.14944,1.14891,1.14901,489899996.0
2006-02-08 19:50:00,1.14898,1.14939,1.14881,1.14933,536200006.0
2006-02-08 19:55:00,1.1493,1.15035,1.14914,1.15032,752300002.0
2006-02-08 20:00:00,1.15035,1.15044,1.15022,1.15028,976499994.0
2006-02-08 20:05:00,1.15031,1.1505,1.14946,1.14953,1125299994.0
2006-02-08 20:10:00,1.14953,1.15016,1.14951,1.14996,1084400007.0
2006-02-08 20:15:00,1.15011,1.1503,1.14998,1.15017,1693400016.0
2006-02-08 20:20:00,1.15012,1.15017,1.15002,1.15005,2021590011.0
2006-02-08 20:25:00,1.15014,1.15027,1.14996,1.14996,1783700015.0
2006-02-08 20:30:00,1.14993,1.1503,1.14993,1.15013,1596100006.0
2006-02-08 20:35:00,1.15013,1.15035,1.14991,1.15035,1427300003.0
2006-02-08 20:40:00,1.15035,1.15042,1.15022,1.15042,1490500008.0
2006-02-08 20:45:00,1.15045,1.15065,1.1503,1.15036,1218800008.0
2006-02-08 20:50:00,1.15033,1.1505,1.1502,1.15025,971799995.0
2006-02-08 20:55:00,1.15031,1.15031,1.15008,1.15025,1767990005.0
2006-02-08 21:00:00,1.15025,1.15033,1.15004,1.15009,3089300008.0
2006-02-08 21:05:00,1.15006,1.15031,1.14997,1.1503,1679199992.0
2006-02-08 21:10:00,1.15035,1.15043,1.15025,1.15028,1694400005.0
2006-02-08 21:15:00,1.15025,1.15045,1.15025,1.15035,632300005.0
2006-02-08 21:20:00,1.15033,1.15051,1.15026,1.1504,305900000.0
2006-02-08 21:25:00,1.1505,1.15084,1.15039,1.15066,814800002.0
2006-02-08 21:30:00,1.15067,1.15079,1.15028,1.1506,616400001.0
2006-02-08 21:35:00,1.15059,1.15065,1.15037,1.15059,907699996.0
2006-02-08 21:40:00,1.15055,1.15055,1.15012,1.1505,673700000.0
2006-02-08 21:45:00,1.1505,1.15062,1.15032,1.15048,817500005.0
2006-02-08 21:50:00,1.15045,1.15058,1.15019,1.15039,722700001.0
2006-02-08 21:55:00,1.15036,1.15073,1.14991,1.1507,781700002.0
2006-02-08 22:00:00,1.15069,1.15096,1.15056,1.15087,1202200001.0
2006-02-08 22:05:00,1.15083,1.15085,1.15043,1.15068,672399993.0
2006-02-08 22:10:00,1.15065,1.15065,1.15037,1.15043,435500002.0
2006-02-08 22:15:00,1.15046,1.15046,1.15014,1.15023,484899995.0
2006-02-08 22:20:00,1.15022,1.15042,1.15022,1.15035,624600006.0
2006-02-08 22:25:00,1.15035,1.15035,1.14995,1.14995,737300002.0
2006-02-08 22:30:00,1.14999,1.15031,1.14995,1.15016,729300012.0
2006-02-08 22:35:00,1.15025,1.15025,1.15007,1.15015,587400003.0
2006-02-08 22:40:00,1.15023,1.15039,1.1501,1.15027,568100004.0
2006-02-08 22:45:00,1.15021,1.15025,1.14997,1.15002,376900000.0
2006-02-08 22:50:00,1.1501,1.15015,1.1499,1.14995,570199999.0
2006-02-08 22:55:00,1.15001,1.15015,1.14943,1.14949,721700002.0
2006-02-08 23:00:00,1.14936,1.1497,1.14936,1.14957,272899996.0
2006-02-08 23:05:00,1.14958,1.14968,1.14943,1.14962,562100000.0
2006-02-08 23:10:00,1.14962,1.14962,1.14895,1.14899,258600000.0
2006-02-08 23:15:00,1.14893,1.14893,1.14824,1.14862,508600002.0
2006-02-08 23:20:00,1.1486,1.14874,1.1485,1.14867,419100004.0
2006-02-08 23:25:00,1.14888,1.14935,1.14884,1.14919,552900008.0
2006-02-08 23:30:00,1.14917,1.14919,1.14871,1.149,249099999.0
2006-02-08 23:35:00,1.14892,1.14905,1.14885,1.149,282600003.0
2006-02-08 23:40:00,1.14898,1.14907,1.14885,1.14898,557700007.0
2006-02-08 23:45:00,1.14908,1.14908,1.14882,1.14893,418200001.0
2006-02-08 23:50:00,1.14896,1.14899,1.14882,1.14899,354700000.0
2006-02-08 23:55:00,1.14895,1.14925,1.14893,1.14908,266200001.0
2006-02-09 00:00:00,1.14915,1.14945,1.1488,1.14896,552700000.0
2006-02-09 00:05:00,1.14891,1.14943,1.14891,1.14927,436700000.0
2006-02-09 00:10:00,1.1492,1.1493,1.14876,1.14903,459199995.0
2006-02-09 00:15:00,1.14888,1.14961,1.14878,1.14917,607399994.0
2006-02-09 00:20:00,1.14915,1.14964,1.14896,1.14896,534400004.0
2006-02-09 00:25:00,1.14892,1.14933,1.14892,1.14895,337900004.0
2006-02-09 00:30:00,1.14895,1.1492,1.14886,1.149,436400004.0
2006-02-09 00:35:00,1.14895,1.14905,1.14887,1.14893,207800001.0
2006-02-09 00:40:00,1.14897,1.14905,1.14895,1.149,379800001.0
2006-02-09 00:45:00,1.149,1.14915,1.14892,1.14905,394300001.0
2006-02-09 00:50:00,1.14915,1.14915,1.14902,1.14912,527500000.0
2006-02-09 00:55:00,1.1491,1.14922,1.14902,1.1491,393100002.0
2006-02-09 01:00:00,1.14909,1.14918,1.14895,1.1491,428599995.0
2006-02-09 01:05:00,1.14912,1.1495,1.1489,1.14943,432600001.0
2006-02-09 01:10:00,1.14947,1.14956,1.14945,1.14945,71100000.0
2006-02-09 01:15:00,1.14953,1.1499,1.14948,1.1497,301800002.0
2006-02-09 01:20:00,1.14962,1.14977,1.14958,1.14958,93600000.0
2006-02-09 01:25:00,1.1497,1.14973,1.14942,1.14942,325200002.0
2006-02-09 01:30:00,1.14933,1.14945,1.14933,1.14935,111800000.0
2006-02-09 01:35:00,1.14953,1.14974,1.14952,1.14965,337999998.0
2006-02-09 01:40:00,1.1495,1.14963,1.14945,1.1495,131500000.0
2006-02-09 01:45:00,1.1495,1.14955,1.14941,1.1495,255900001.0
2006-02-09 01:50:00,1.14947,1.15008,1.14938,1.1498,245700006.0
2006-02-09 01:55:00,1.14988,1.15034,1.14988,1.15028,217300001.0
2006-02-09 02:00:00,1.15012,1.15021,1.15,1.15007,325900003.0
2006-02-09 02:05:00,1.15012,1.15012,1.14988,1.14995,307899999.0
2006-02-09 02:10:00,1.14998,1.15008,1.14995,1.15,232400000.0
2006-02-09 02:15:00,1.15003,1.15003,1.1497,1.1498,408300002.0
2006-02-09 02:20:00,1.14976,1.14988,1.14958,1.14965,421400000.0
2006-02-09 02:25:00,1.14965,1.14982,1.14962,1.1497,359499998.0
2006-02-09 02:30:00,1.14972,1.14972,1.14953,1.1496,419400001.0
2006-02-09 02:35:00,1.14965,1.14965,1.14941,1.14941,157500000.0
2006-02-09 02:40:00,1.14932,1.14943,1.14915,1.1492,253100001.0
2006-02-09 02:45:00,1.14915,1.14915,1.14905,1.1491,182000000.0
2006-02-09 02:50:00,1.14908,1.14917,1.14889,1.14917,287700002.0
2006-02-09 02:55:00,1.14924,1.1494,1.14895,1.14912,413399997.0
2006-02-09 03:00:00,1.14918,1.14918,1.14875,1.14892,412199998.0
2006-02-09 03:05:00,1.14893,1.14909,1.14885,1.14909,276900003.0
2006-02-09 03:10:00,1.14907,1.14927,1.14907,1.14915,171900002.0
2006-02-09 03:15:00,1.14914,1.14925,1.14906,1.14913,404199999.0
2006-02-09 03:20:00,1.14915,1.1493,1.14903,1.14904,419800002.0
2006-02-09 03:25:00,1.14901,1.14919,1.149,1.14912,406500000.0
2006-02-09 03:30:00,1.14917,1.1492,1.149,1.1492,390299999.0
2006-02-09 03:35:00,1.1491,1.1492,1.14898,1.1491,350000001.0
2006-02-09 03:40:00,1.14908,1.14924,1.1488,1.14882,369900002.0
2006-02-09 03:45:00,1.14889,1.14903,1.14889,1.14895,379700002.0
2006-02-09 03:50:00,1.14895,1.14945,1.14895,1.1494,289300001.0
2006-02-09 03:55:00,1.1494,1.14949,1.1493,1.14945,77099998.0
2006-02-09 04:00:00,1.14938,1.14948,1.14928,1.14928,123199998.0
2006-02-09 04:05:00,1.1493,1.1494,1.14925,1.14933,247000002.0
2006-02-09 04:10:00,1.14935,1.14965,1.14933,1.14955,556899999.0
2006-02-09 04:15:00,1.14955,1.14966,1.1493,1.1493,244900003.0
2006-02-09 04:20:00,1.14955,1.14955,1.1494,1.14945,483599999.0
2006-02-09 04:25:00,1.1495,1.14958,1.1494,1.14945,258500002.0
2006-02-09 04:30:00,1.14945,1.14955,1.1492,1.14939,317499998.0
2006-02-09 04:35:00,1.14938,1.14938,1.14927,1.1493,311599998.0
2006-02-09 04:40:00,1.14928,1.14935,1.1492,1.1493,210499999.0
2006-02-09 04:45:00,1.14925,1.14947,1.14925,1.14943,333500000.0
2006-02-09 04:50:00,1.14945,1.14955,1.1494,1.1495,270200000.0
2006-02-09 04:55:00,1.14945,1.14955,1.14942,1.14947,391600000.0
2006-02-09 05:00:00,1.1495,1.14958,1.1494,1.1495,420099999.0
2006-02-09 05:05:00,1.1495,1.14965,1.14936,1.14942,374500000.0
2006-02-09 05:10:00,1.14945,1.14955,1.14942,1.1495,362500003.0
2006-02-09 05:15:00,1.14945,1.14965,1.14943,1.1496,333500000.0
2006-02-09 05:20:00,1.14968,1.14968,1.1495,1.1495,370699997.0
2006-02-09 05:25:00,1.1495,1.14955,1.14945,1.1495,234299998.0
2006-02-09 05:30:00,1.14942,1.14956,1.14936,1.14936,320299999.0
2006-02-09 05:35:00,1.1494,1.14963,1.14938,1.14963,307100004.0
2006-02-09 05:40:00,1.14958,1.14975,1.14955,1.14968,291899997.0
2006-02-09 05:45:00,1.14958,1.1498,1.14952,1.14963,283099998.0
2006-02-09 05:50:00,1.14955,1.14965,1.1495,1.1496,363000004.0
2006-02-09 05:55:00,1.1496,1.14965,1.14955,1.14955,472599998.0
2006-02-09 06:00:00,1.14958,1.1498,1.1495,1.14975,324100000.0
2006-02-09 06:05:00,1.14985,1.14985,1.14972,1.14975,255900002.0
2006-02-09 06:10:00,1.14987,1.15014,1.1497,1.1499,352700000.0
2006-02-09 06:15:00,1.1499,1.15017,1.14982,1.1501,373300004.0
2006-02-09 06:20:00,1.15002,1.15002,1.1498,1.1499,410799996.0
2006-02-09 06:25:00,1.14977,1.14977,1.14939,1.14941,297999997.0
2006-02-09 06:30:00,1.14937,1.14955,1.1493,1.14948,303699999.0
2006-02-09 06:35:00,1.14945,1.14958,1.14942,1.1495,334900001.0
2006-02-09 06:40:00,1.14957,1.14965,1.14951,1.14955,409999999.0
2006-02-09 06:45:00,1.1496,1.14975,1.14955,1.14965,322299997.0
2006-02-09 06:50:00,1.1497,1.14975,1.1494,1.1497,315300001.0
2006-02-09 06:55:00,1.14975,1.14975,1.1496,1.1497,350499999.0
2006-02-09 07:00:00,1.14965,1.14975,1.1496,1.1497,431289999.0
2006-02-09 07:05:00,1.14962,1.14975,1.14949,1.14955,397300005.0
2006-02-09 07:10:00,1.14957,1.14957,1.14942,1.14947,272200000.0
2006-02-09 07:15:00,1.14947,1.14979,1.14947,1.1497,272400000.0
2006-02-09 07:20:00,1.14965,1.14975,1.14965,1.14965,220100001.0
2006-02-09 07:25:00,1.1497,1.14987,1.14962,1.1498,281200002.0
2006-02-09 07:30:00,1.14975,1.14975,1.1496,1.1497,398400001.0
2006-02-09 07:35:00,1.14965,1.14975,1.14953,1.14967,405800003.0
2006-02-09 07:40:00,1.14964,1.14967,1.1495,1.14965,327000004.0
2006-02-09 07:45:00,1.14952,1.14967,1.14952,1.1496,283000000.0
2006-02-09 07:50:00,1.14965,1.14965,1.14955,1.14955,396499998.0
2006-02-09 07:55:00,1.1496,1.14967,1.14952,1.1496,249599999.0
2006-02-09 08:00:00,1.14955,1.14965,1.14945,1.14955,338300005.0
2006-02-09 08:05:00,1.1495,1.14955,1.14922,1.14922,426999999.0
2006-02-09 08:10:00,1.1493,1.1496,1.14911,1.1493,507800002.0
2006-02-09 08:15:00,1.1493,1.14933,1.14923,1.14927,361700000.0
2006-02-09 08:20:00,1.14918,1.14937,1.14905,1.1493,406300004.0
2006-02-09 08:25:00,1.14932,1.1495,1.14932,1.1494,282800002.0
2006-02-09 08:30:00,1.14943,1.14957,1.14942,1.14957,410200002.0
2006-02-09 08:35:00,1.14958,1.15014,1.14939,1.1501,305099999.0
2006-02-09 08:40:00,1.15,1.15005,1.14989,1.15005,292300003.0
2006-02-09 08:45:00,1.14997,1.15,1.1499,1.14999,196299999.0
2006-02-09 08:50:00,1.14985,1.14992,1.14961,1.14967,380199998.0
2006-02-09 08:55:00,1.14957,1.14957,1.14922,1.14931,515300004.0
2006-02-09 09:00:00,1.14933,1.14935,1.14883,1.14895,340800000.0
2006-02-09 09:05:00,1.14885,1.14895,1.14859,1.14895,419000003.0
2006-02-09 09:10:00,1.1489,1.14899,1.14882,1.14884,337699995.0
2006-02-09 09:15:00,1.14882,1.14903,1.14866,1.14866,283099995.0
2006-02-09 09:20:00,1.14868,1.14872,1.1485,1.14854,550400000.0
2006-02-09 09:25:00,1.1486,1.14865,1.1484,1.14865,238899998.0
2006-02-09 09:30:00,1.1486,1.1486,1.14739,1.14739,267800001.0
2006-02-09 09:35:00,1.14727,1.14782,1.14727,1.14767,372000005.0
2006-02-09 09:40:00,1.14771,1.14809,1.14771,1.14805,325399998.0
2006-02-09 09:45:00,1.14791,1.14802,1.14777,1.14777,316300003.0
2006-02-09 09:50:00,1.14795,1.14828,1.14795,1.14823,345200001.0
2006-02-09 09:55:00,1.14823,1.14841,1.14805,1.14835,380599999.0
2006-02-09 10:00:00,1.14827,1.14883,1.14827,1.14838,439400001.0
2006-02-09 10:05:00,1.14837,1.14863,1.14825,1.1486,468600004.0
2006-02-09 10:10:00,1.14855,1.14865,1.14853,1.1486,322500005.0
2006-02-09 10:15:00,1.14865,1.14886,1.1485,1.14883,465700003.0
2006-02-09 10:20:00,1.14887,1.14905,1.14875,1.149,507000007.0
2006-02-09 10:25:00,1.14902,1.14918,1.14897,1.14908,500700004.0
2006-02-09 10:30:00,1.14905,1.14907,1.14882,1.14891,356299997.0
2006-02-09 10:35:00,1.1488,1.14935,1.1488,1.1491,540399994.0
2006-02-09 10:40:00,1.14902,1.14946,1.14902,1.14942,401699998.0
2006-02-09 10:45:00,1.14943,1.1496,1.14925,1.14953,448100004.0
2006-02-09 10:50:00,1.14952,1.14956,1.14914,1.14925,470500001.0
2006-02-09 10:55:00,1.14922,1.14934,1.14911,1.14915,480600002.0
2006-02-09 11:00:00,1.14903,1.14957,1.14892,1.1495,423000004.0
2006-02-09 11:05:00,1.14946,1.14961,1.14935,1.1496,386700001.0
2006-02-09 11:10:00,1.14953,1.14976,1.14932,1.14942,531200003.0
2006-02-09 11:15:00,1.14943,1.14961,1.14942,1.14953,533999998.0
2006-02-09 11:20:00,1.14958,1.14961,1.14894,1.14923,282899999.0
2006-02-09 11:25:00,1.14935,1.14935,1.14886,1.14922,589700002.0
2006-02-09 11:30:00,1.14935,1.14949,1.14919,1.1493,629900006.0
2006-02-09 11:35:00,1.1493,1.14943,1.14922,1.14934,415300000.0
2006-02-09 11:40:00,1.14932,1.1495,1.14921,1.14947,483600000.0
2006-02-09 11:45:00,1.14957,1.14977,1.14947,1.14957,487899999.0
2006-02-09 11:50:00,1.14962,1.14983,1.1495,1.14958,520700005.0
2006-02-09 11:55:00,1.14965,1.14995,1.14952,1.14995,444000000.0
2006-02-09 12:00:00,1.15002,1.15024,1.14973,1.15012,325000000.0
2006-02-09 12:05:00,1.1501,1.15015,1.14975,1.14989,390800002.0
2006-02-09 12:10:00,1.14986,1.15007,1.14975,1.15002,472000001.0
2006-02-09 12:15:00,1.14996,1.15005,1.14976,1.14981,507900000.0
2006-02-09 12:20:00,1.14978,1.14987,1.14966,1.14967,446200001.0
2006-02-09 12:25:00,1.14967,1.14975,1.14914,1.14928,605200005.0
2006-02-09 12:30:00,1.14925,1.14936,1.14868,1.14888,469599999.0
2006-02-09 12:35:00,1.14888,1.14903,1.1486,1.1487,343799999.0
2006-02-09 12:40:00,1.14877,1.14909,1.14823,1.14829,557500006.0
2006-02-09 12:45:00,1.1484,1.14865,1.14823,1.14842,383400003.0
2006-02-09 12:50:00,1.14844,1.149,1.14828,1.14893,455500001.0
2006-02-09 12:55:00,1.1489,1.149,1.14851,1.14868,282899999.0
2006-02-09 13:00:00,1.14857,1.14865,1.14842,1.14845,418200001.0
2006-02-09 13:05:00,1.14845,1.14865,1.1484,1.14846,426389996.0
2006-02-09 13:10:00,1.14842,1.14872,1.1483,1.14838,414600000.0
2006-02-09 13:15:00,1.14835,1.14845,1.1478,1.1478,266500003.0
2006-02-09 13:20:00,1.14778,1.14791,1.14773,1.14785,400600001.0
2006-02-09 13:25:00,1.14782,1.14821,1.14779,1.14811,397100001.0
2006-02-09 13:30:00,1.1482,1.14831,1.14793,1.14794,433599996.0
2006-02-09 13:35:00,1.1479,1.14795,1.14783,1.1479,396800001.0
2006-02-09 13:40:00,1.14788,1.14807,1.14774,1.14783,574500002.0
2006-02-09 13:45:00,1.14785,1.14795,1.14775,1.14775,298400001.0
2006-02-09 13:50:00,1.1478,1.14804,1.14775,1.14784,328800001.0
2006-02-09 13:55:00,1.14775,1.14785,1.1476,1.1478,311600005.0
2006-02-09 14:00:00,1.14777,1.14798,1.14777,1.14796,275600004.0
2006-02-09 14:05:00,1.14793,1.14815,1.14791,1.14805,235200002.0
2006-02-09 14:10:00,1.14815,1.14815,1.14795,1.14797,498200000.0
2006-02-09 14:15:00,1.14795,1.14805,1.14792,1.14803,273400003.0
2006-02-09 14:20:00,1.148,1.14833,1.1479,1.1482,413099997.0
2006-02-09 14:25:00,1.14815,1.14822,1.14785,1.14805,354300004.0
2006-02-09 14:30:00,1.1481,1.14821,1.14797,1.14808,396000005.0
2006-02-09 14:35:00,1.14809,1.14832,1.14803,1.1481,506700002.0
2006-02-09 14:40:00,1.14808,1.14821,1.14805,1.1481,214000000.0
2006-02-09 14:45:00,1.14821,1.14837,1.14813,1.14829,531499998.0
2006-02-09 14:50:00,1.14833,1.14861,1.14817,1.14852,338699999.0
2006-02-09 14:55:00,1.14855,1.14879,1.1484,1.14873,396799997.0
2006-02-09 15:00:00,1.1487,1.14903,1.1486,1.149,219499999.0
2006-02-09 15:05:00,1.149,1.14907,1.14884,1.14884,271000001.0
2006-02-09 15:10:00,1.14873,1.1493,1.14868,1.14913,485700004.0
2006-02-09 15:15:00,1.14924,1.14925,1.14873,1.14912,484100004.0
2006-02-09 15:20:00,1.14922,1.14939,1.14838,1.14863,476000003.0
2006-02-09 15:25:00,1.14883,1.14907,1.14807,1.14807,358600004.0
2006-02-09 15:30:00,1.1481,1.14828,1.14699,1.14768,455899998.0
2006-02-09 15:35:00,1.14774,1.14792,1.14709,1.14709,370199999.0
2006-02-09 15:40:00,1.14713,1.14747,1.14644,1.14645,281399999.0
2006-02-09 15:45:00,1.14655,1.14686,1.14651,1.1467,567999999.0
2006-02-09 15:50:00,1.1468,1.1469,1.14643,1.1469,311899998.0
2006-02-09 15:55:00,1.14684,1.14704,1.14683,1.14687,425199997.0
2006-02-09 16:00:00,1.14693,1.14708,1.14643,1.14645,415200004.0
2006-02-09 16:05:00,1.1466,1.14715,1.1466,1.14715,476199997.0
2006-02-09 16:10:00,1.14724,1.14728,1.14691,1.14699,317900000.0
2006-02-09 16:15:00,1.14694,1.14708,1.14675,1.1468,298300004.0
2006-02-09 16:20:00,1.14675,1.14707,1.14673,1.14697,456700000.0
2006-02-09 16:25:00,1.14702,1.14704,1.14669,1.14669,528499995.0
2006-02-09 16:30:00,1.14667,1.14683,1.14568,1.14568,559600008.0
2006-02-09 16:35:00,1.14577,1.1462,1.14577,1.14609,407900001.0
2006-02-09 16:40:00,1.14588,1.14609,1.14526,1.14549,484800003.0
2006-02-09 16:45:00,1.14572,1.14585,1.14492,1.14503,479300001.0
2006-02-09 16:50:00,1.14497,1.14523,1.1443,1.14462,385499993.0
2006-02-09 16:55:00,1.14466,1.14571,1.14466,1.14571,548300003.0
2006-02-09 17:00:00,1.14584,1.14592,1.14502,1.1453,552099999.0
2006-02-09 17:05:00,1.14534,1.14617,1.145,1.1451,501200007.0
2006-02-09 17:10:00,1.14483,1.14504,1.1443,1.14504,327400000.0
2006-02-09 17:15:00,1.145,1.14514,1.14463,1.14463,367599998.0
2006-02-09 17:20:00,1.14446,1.1453,1.14441,1.14515,516799996.0
2006-02-09 17:25:00,1.14508,1.14529,1.14505,1.1452,361699998.0
2006-02-09 17:30:00,1.14522,1.14583,1.14522,1.14565,415000004.0
2006-02-09 17:35:00,1.14553,1.14589,1.14541,1.14588,398200005.0
2006-02-09 17:40:00,1.14592,1.14636,1.14575,1.14636,458400001.0
2006-02-09 17:45:00,1.14631,1.14633,1.1459,1.14594,493400000.0
2006-02-09 17:50:00,1.14596,1.14625,1.1459,1.14615,430199999.0
2006-02-09 17:55:00,1.14605,1.14606,1.14569,1.14569,551900002.0
2006-02-09 18:00:00,1.14554,1.14554,1.14472,1.14509,3252490006.0
2006-02-09 18:05:00,1.14516,1.14587,1.14488,1.1458,4503100003.0
2006-02-09 18:10:00,1.14588,1.14618,1.14569,1.14605,2322300016.0
2006-02-09 18:15:00,1.14606,1.14645,1.14605,1.14633,2649400006.0
2006-02-09 18:20:00,1.14635,1.14637,1.14611,1.14626,1789600001.0
2006-02-09 18:25:00,1.14629,1.14643,1.14621,1.14623,2415200012.0
2006-02-09 18:30:00,1.14616,1.14624,1.14588,1.14624,2925700013.0
2006-02-09 18:35:00,1.14628,1.14635,1.14588,1.14627,1466400001.0
2006-02-09 18:40:00,1.14628,1.14672,1.14618,1.14639,2610900000.0
2006-02-09 18:45:00,1.14641,1.14641,1.14582,1.14582,921700000.0
2006-02-09 18:50:00,1.14568,1.14572,1.14534,1.14565,1264600008.0
2006-02-09 18:55:00,1.14565,1.1457,1.14516,1.1453,1763100004.0
2006-02-09 19:00:00,1.14529,1.14529,1.14488,1.1452,1188599997.0
2006-02-09 19:05:00,1.14527,1.14537,1.14395,1.14415,2081990002.0
2006-02-09 19:10:00,1.14411,1.14459,1.14379,1.14417,1231999997.0
2006-02-09 19:15:00,1.14409,1.14464,1.14401,1.14432,1712000009.0
2006-02-09 19:20:00,1.14427,1.14436,1.14392,1.14423,987999992.0
2006-02-09 19:25:00,1.14432,1.14464,1.14418,1.14422,667890001.0
2006-02-09 19:30:00,1.14439,1.14515,1.14429,1.14467,697600005.0
2006-02-09 19:35:00,1.1447,1.1449,1.14449,1.14465,1421200007.0
2006-02-09 19:40:00,1.14468,1.14498,1.14466,1.14476,868200004.0
2006-02-09 19:45:00,1.1449,1.1449,1.14463,1.1447,484490000.0
2006-02-09 19:50:00,1.14472,1.14475,1.14407,1.14407,422699999.0
2006-02-09 19:55:00,1.14415,1.14465,1.14389,1.14444,765000001.0
2006-02-09 20:00:00,1.14445,1.1448,1.1444,1.14475,798199999.0
2006-02-09 20:05:00,1.14483,1.14514,1.14483,1.14493,1169800000.0
2006-02-09 20:10:00,1.1449,1.14495,1.14485,1.1449,1131099999.0
2006-02-09 20:15:00,1.14495,1.14507,1.14479,1.14502,1544499997.0
2006-02-09 20:20:00,1.145,1.14503,1.14482,1.14485,1708600005.0
2006-02-09 20:25:00,1.14484,1.14489,1.1446,1.14465,1853400000.0
2006-02-09 20:30:00,1.14463,1.14482,1.14463,1.14482,1432999997.0
2006-02-09 20:35:00,1.14485,1.14515,1.1447,1.14515,1568800006.0
2006-02-09 20:40:00,1.14515,1.14518,1.14487,1.14504,1630100006.0
2006-02-09 20:45:00,1.14502,1.14514,1.1449,1.14514,1013199997.0
2006-02-09 20:50:00,1.1451,1.14511,1.14486,1.14494,1050200006.0
2006-02-09 20:55:00,1.14502,1.1453,1.14495,1.14525,1759700006.0
2006-02-09 21:00:00,1.14522,1.14522,1.145,1.14515,3065499994.0
2006-02-09 21:05:00,1.14515,1.14537,1.145,1.14525,1927100004.0
2006-02-09 21:10:00,1.14525,1.14525,1.14482,1.14487,1418699994.0
2006-02-09 21:15:00,1.14488,1.1454,1.14488,1.14535,525900000.0
2006-02-09 21:20:00,1.14538,1.14555,1.14538,1.1454,332600001.0
2006-02-09 21:25:00,1.1455,1.14553,1.14505,1.14525,816200005.0
2006-02-09 21:30:00,1.14528,1.14565,1.14512,1.14553,580700003.0
2006-02-09 21:35:00,1.14548,1.14554,1.1453,1.14538,629700003.0
2006-02-09 21:40:00,1.1454,1.14568,1.14526,1.14568,478900001.0
2006-02-09 21:45:00,1.14568,1.14612,1.14551,1.14606,838199999.0
2006-02-09 21:50:00,1.14613,1.14636,1.14588,1.14605,680700003.0
2006-02-09 21:55:00,1.14612,1.14614,1.14574,1.14592,335499998.0
2006-02-09 22:00:00,1.14596,1.14727,1.14592,1.14668,997300002.0
2006-02-09 22:05:00,1.14667,1.14698,1.14619,1.14643,661100004.0
2006-02-09 22:10:00,1.14644,1.14644,1.1461,1.14621,601500005.0
2006-02-09 22:15:00,1.14625,1.14625,1.146,1.14612,427699999.0
2006-02-09 22:20:00,1.14612,1.14621,1.14593,1.14597,719000002.0
2006-02-09 22:25:00,1.14598,1.14599,1.1453,1.1453,774500004.0
2006-02-09 22:30:00,1.1453,1.14544,1.14478,1.14493,884499993.0
2006-02-09 22:35:00,1.14495,1.14505,1.14458,1.14496,535000005.0
2006-02-09 22:40:00,1.14502,1.14502,1.14464,1.14475,806200005.0
2006-02-09 22:45:00,1.14475,1.14506,1.14475,1.14498,372000004.0
2006-02-09 22:50:00,1.14503,1.14542,1.14503,1.14533,436699999.0
2006-02-09 22:55:00,1.1454,1.14548,1.14505,1.14521,775800005.0
2006-02-09 23:00:00,1.1452,1.14562,1.1452,1.14531,305500000.0
2006-02-09 23:05:00,1.14532,1.14546,1.14524,1.14542,521199998.0
2006-02-09 23:10:00,1.14542,1.14548,1.14533,1.1454,213599997.0
2006-02-09 23:15:00,1.14547,1.14561,1.14532,1.14542,359599999.0
2006-02-09 23:20:00,1.1454,1.14546,1.14505,1.14537,412399998.0
2006-02-09 23:25:00,1.14538,1.14538,1.14515,1.14535,493299999.0
2006-02-09 23:30:00,1.14542,1.14551,1.14523,1.1455,471200001.0
2006-02-09 23:35:00,1.14535,1.14578,1.14535,1.14578,324700002.0
2006-02-09 23:40:00,1.1458,1.14603,1.14575,1.14588,627680001.0
2006-02-09 23:45:00,1.14595,1.14595,1.1455,1.1455,472399998.0
2006-02-09 23:50:00,1.14542,1.14549,1.1453,1.14538,265099999.0
2006-02-09 23:55:00,1.14529,1.14543,1.14497,1.14508,219199996.0
2006-02-10 00:00:00,1.14515,1.14623,1.1451,1.14594,518600006.0
2006-02-10 00:05:00,1.14612,1.14619,1.14519,1.1455,531100005.0
2006-02-10 00:10:00,1.14538,1.1455,1.14483,1.14484,596699995.0
2006-02-10 00:15:00,1.1448,1.14561,1.14473,1.14521,579800000.0
2006-02-10 00:20:00,1.14505,1.1451,1.14472,1.14496,581700003.0
2006-02-10 00:25:00,1.14499,1.14512,1.14485,1.14492,329100003.0
2006-02-10 00:30:00,1.14493,1.14503,1.14485,1.14501,311699998.0
2006-02-10 00:35:00,1.14488,1.14495,1.14476,1.14482,240600003.0
2006-02-10 00:40:00,1.14487,1.14505,1.14487,1.145,395600007.0
2006-02-10 00:45:00,1.145,1.14505,1.14492,1.14495,469600004.0
2006-02-10 00:50:00,1.14505,1.14508,1.14492,1.14507,491000000.0
2006-02-10 00:55:00,1.14501,1.14505,1.14489,1.145,383299998.0
2006-02-10 01:00:00,1.145,1.14528,1.14495,1.1452,372000002.0
2006-02-10 01:05:00,1.14525,1.14525,1.14505,1.14525,235000002.0
2006-02-10 01:10:00,1.14522,1.14571,1.1452,1.14569,133199998.0
2006-02-10 01:15:00,1.1457,1.1457,1.1455,1.1455,248500003.0
2006-02-10 01:20:00,1.14542,1.1456,1.14542,1.14542,166700001.0
2006-02-10 01:25:00,1.1455,1.14585,1.14545,1.1458,152100002.0
2006-02-10 01:30:00,1.14565,1.14581,1.14563,1.14575,152800001.0
2006-02-10 01:35:00,1.14585,1.1459,1.14567,1.14575,330599999.0
2006-02-10 01:40:00,1.1456,1.14582,1.1456,1.1457,114300001.0
2006-02-10 01:45:00,1.14573,1.14587,1.14573,1.1458,184100000.0
2006-02-10 01:50:00,1.14573,1.14605,1.14561,1.14605,418800002.0
2006-02-10 01:55:00,1.14625,1.14658,1.14625,1.14656,186000001.0
2006-02-10 02:00:00,1.14652,1.14656,1.14594,1.14594,429000002.0
2006-02-10 02:05:00,1.14598,1.1465,1.14582,1.14582,439700000.0
2006-02-10 02:10:00,1.14583,1.14649,1.14581,1.14643,294899997.0
2006-02-10 02:15:00,1.1465,1.1465,1.14632,1.14648,264500002.0
2006-02-10 02:20:00,1.14645,1.14665,1.14645,1.14655,393700005.0
2006-02-10 02:25:00,1.14662,1.14678,1.14659,1.14678,294199999.0
2006-02-10 02:30:00,1.1468,1.1468,1.14643,1.14659,328500002.0
2006-02-10 02:35:00,1.14665,1.14665,1.14653,1.14665,315299997.0
2006-02-10 02:40:00,1.14649,1.14675,1.14649,1.1467,222999999.0
2006-02-10 02:45:00,1.14665,1.14669,1.14655,1.14666,148700001.0
2006-02-10 02:50:00,1.14668,1.14684,1.14662,1.14679,278800001.0
2006-02-10 02:55:00,1.14682,1.14682,1.14653,1.14665,252600003.0
2006-02-10 03:00:00,1.1466,1.14665,1.1464,1.14643,378600003.0
2006-02-10 03:05:00,1.14648,1.14668,1.14641,1.1465,422699996.0
2006-02-10 03:10:00,1.14657,1.14677,1.14646,1.14646,210500003.0
2006-02-10 03:15:00,1.1465,1.14658,1.14642,1.1465,361899998.0
2006-02-10 03:20:00,1.14659,1.14675,1.14653,1.1466,167899999.0
2006-02-10 03:25:00,1.1466,1.14665,1.14617,1.14624,489500005.0
2006-02-10 03:30:00,1.14629,1.14638,1.14535,1.1455,337500001.0
2006-02-10 03:35:00,1.14537,1.14537,1.14502,1.14519,380700002.0
2006-02-10 03:40:00,1.14515,1.14525,1.14512,1.14513,287400002.0
2006-02-10 03:45:00,1.14522,1.14527,1.14515,1.14515,479100005.0
2006-02-10 03:50:00,1.14515,1.14525,1.14505,1.1451,311900001.0
2006-02-10 03:55:00,1.14514,1.14525,1.1451,1.14525,208199996.0
2006-02-10 04:00:00,1.14516,1.14525,1.14513,1.14515,201499998.0
2006-02-10 04:05:00,1.1452,1.1452,1.14495,1.14502,242499999.0
2006-02-10 04:10:00,1.145,1.14505,1.1449,1.14495,501400003.0
2006-02-10 04:15:00,1.14495,1.14505,1.1448,1.1448,149799997.0
2006-02-10 04:20:00,1.14505,1.14525,1.1449,1.14515,398699997.0
2006-02-10 04:25:00,1.1452,1.14534,1.14503,1.14505,395500003.0
2006-02-10 04:30:00,1.14505,1.14515,1.145,1.1451,275699999.0
2006-02-10 04:35:00,1.14512,1.14515,1.14507,1.1451,352099998.0
2006-02-10 04:40:00,1.14508,1.14515,1.145,1.1451,159400000.0
2006-02-10 04:45:00,1.14505,1.14525,1.14505,1.14515,430500000.0
2006-02-10 04:50:00,1.14515,1.14525,1.1451,1.1452,319699998.0
2006-02-10 04:55:00,1.14518,1.14555,1.14518,1.14547,292800005.0
2006-02-10 05:00:00,1.1455,1.14565,1.1454,1.1456,226800001.0
2006-02-10 05:05:00,1.14555,1.14558,1.14542,1.14543,341799998.0
2006-02-10 05:10:00,1.14545,1.14565,1.14545,1.1456,436299998.0
2006-02-10 05:15:00,1.14555,1.1456,1.14532,1.14532,583500000.0
2006-02-10 05:20:00,1.14535,1.14551,1.14535,1.14545,295300000.0
2006-02-10 05:25:00,1.1454,1.14545,1.14535,1.1454,187600002.0
2006-02-10 05:30:00,1.14532,1.14555,1.14532,1.14542,319500003.0
2006-02-10 05:35:00,1.1455,1.14565,1.14533,1.14565,280700005.0
2006-02-10 05:40:00,1.14558,1.14565,1.14542,1.14565,320300002.0
2006-02-10 05:45:00,1.1456,1.14575,1.14552,1.14563,236100001.0
2006-02-10 05:50:00,1.14555,1.14565,1.1455,1.1456,382300001.0
2006-02-10 05:55:00,1.1456,1.14565,1.14544,1.14562,295200001.0
2006-02-10 06:00:00,1.14567,1.14567,1.1454,1.14545,382100000.0
2006-02-10 06:05:00,1.14552,1.14555,1.14538,1.14545,386600004.0
2006-02-10 06:10:00,1.14558,1.14558,1.1454,1.1455,333200004.0
2006-02-10 06:15:00,1.1455,1.14558,1.14542,1.1455,443999998.0
2006-02-10 06:20:00,1.14551,1.14573,1.14551,1.1457,385100000.0
2006-02-10 06:25:00,1.14565,1.14577,1.1455,1.1457,313900002.0
2006-02-10 06:30:00,1.14572,1.1458,1.14565,1.1458,347899999.0
2006-02-10 06:35:00,1.14575,1.14579,1.14562,1.1457,466899997.0
2006-02-10 06:40:00,1.14575,1.14575,1.14562,1.14565,328699998.0
2006-02-10 06:45:00,1.1457,1.14575,1.14565,1.14565,189899997.0
2006-02-10 06:50:00,1.1457,1.14575,1.1454,1.1457,301900004.0
2006-02-10 06:55:00,1.14575,1.14575,1.1456,1.1457,321100000.0
2006-02-10 07:00:00,1.14567,1.14575,1.1456,1.1457,432400001.0
2006-02-10 07:05:00,1.14562,1.14585,1.14562,1.14575,450699998.0
2006-02-10 07:10:00,1.1458,1.14582,1.14562,1.14567,207500001.0
2006-02-10 07:15:00,1.14567,1.14576,1.1456,1.14576,298600002.0
2006-02-10 07:20:00,1.14571,1.14611,1.14565,1.14565,295900002.0
2006-02-10 07:25:00,1.1457,1.146,1.14565,1.1458,452600000.0
2006-02-10 07:30:00,1.14583,1.14631,1.14574,1.14587,289500000.0
2006-02-10 07:35:00,1.14585,1.1459,1.14521,1.14521,388900006.0
2006-02-10 07:40:00,1.14517,1.14545,1.14509,1.1451,349000002.0
2006-02-10 07:45:00,1.14491,1.14512,1.14443,1.14472,525100006.0
2006-02-10 07:50:00,1.14482,1.14535,1.14482,1.14525,395500004.0
2006-02-10 07:55:00,1.1453,1.14535,1.14513,1.1452,350000003.0
2006-02-10 08:00:00,1.14515,1.14553,1.14515,1.14525,639699999.0
2006-02-10 08:05:00,1.1452,1.14634,1.14515,1.14614,422800001.0
2006-02-10 08:10:00,1.14616,1.14625,1.146,1.1461,273099998.0
2006-02-10 08:15:00,1.1461,1.14613,1.14565,1.14575,325100000.0
2006-02-10 08:20:00,1.1457,1.1457,1.14546,1.14546,377500000.0
2006-02-10 08:25:00,1.14538,1.14538,1.1451,1.1452,429400002.0
2006-02-10 08:30:00,1.14523,1.14533,1.14472,1.14485,569600001.0
2006-02-10 08:35:00,1.14473,1.14475,1.1445,1.1446,267699998.0
2006-02-10 08:40:00,1.14457,1.14465,1.1445,1.14459,370400003.0
2006-02-10 08:45:00,1.1445,1.14479,1.14448,1.14479,173299999.0
2006-02-10 08:50:00,1.14465,1.14475,1.14465,1.14475,577400004.0
2006-02-10 08:55:00,1.1447,1.14475,1.14456,1.1446,517000002.0
2006-02-10 09:00:00,1.14463,1.14475,1.14416,1.14416,306200001.0
2006-02-10 09:05:00,1.14428,1.14446,1.14403,1.14446,416899994.0
2006-02-10 09:10:00,1.14452,1.14496,1.14452,1.14475,346700002.0
2006-02-10 09:15:00,1.14487,1.14522,1.14487,1.14513,367600002.0
2006-02-10 09:20:00,1.1452,1.14525,1.14506,1.14515,365200004.0
2006-02-10 09:25:00,1.14526,1.14578,1.14526,1.14564,284699998.0
2006-02-10 09:30:00,1.14562,1.1464,1.14552,1.1464,394700004.0
2006-02-10 09:35:00,1.14643,1.14643,1.14616,1.14642,264199998.0
2006-02-10 09:40:00,1.14638,1.14649,1.1462,1.14634,361899996.0
2006-02-10 09:45:00,1.14632,1.14646,1.14617,1.1463,217399999.0
2006-02-10 09:50:00,1.14617,1.14619,1.14559,1.14559,387600000.0
2006-02-10 09:55:00,1.1457,1.14588,1.14552,1.14583,512699995.0
2006-02-10 10:00:00,1.14575,1.14582,1.14542,1.14581,486700003.0
2006-02-10 10:05:00,1.14587,1.14616,1.1458,1.14592,347300005.0
2006-02-10 10:10:00,1.14585,1.14598,1.14495,1.145,504099996.0
2006-02-10 10:15:00,1.14509,1.14541,1.145,1.14535,624400002.0
2006-02-10 10:20:00,1.14535,1.14558,1.14524,1.14558,414100005.0
2006-02-10 10:25:00,1.1456,1.14585,1.1454,1.14585,442899999.0
2006-02-10 10:30:00,1.14585,1.14655,1.14582,1.14624,394000000.0
2006-02-10 10:35:00,1.14611,1.14622,1.14584,1.14598,637299997.0
2006-02-10 10:40:00,1.14595,1.14632,1.14585,1.14585,368699994.0
2006-02-10 10:45:00,1.14588,1.14593,1.14546,1.14557,568600001.0
2006-02-10 10:50:00,1.14552,1.1457,1.1454,1.1457,592300000.0
2006-02-10 10:55:00,1.14573,1.14605,1.14565,1.14592,446689997.0
2006-02-10 11:00:00,1.1459,1.14628,1.14583,1.14628,725499997.0
2006-02-10 11:05:00,1.14628,1.14653,1.14628,1.1465,457400004.0
2006-02-10 11:10:00,1.14652,1.14663,1.14633,1.14633,576200002.0
2006-02-10 11:15:00,1.14633,1.14665,1.14629,1.14655,624400003.0
2006-02-10 11:20:00,1.14659,1.14679,1.14642,1.14652,347499997.0
2006-02-10 11:25:00,1.14657,1.14662,1.14643,1.14643,638400006.0
2006-02-10 11:30:00,1.14648,1.14654,1.14611,1.14614,582700002.0
2006-02-10 11:35:00,1.14612,1.14659,1.14612,1.14646,544100001.0
2006-02-10 11:40:00,1.14642,1.14678,1.14637,1.14674,690200002.0
2006-02-10 11:45:00,1.14703,1.1476,1.14687,1.14687,254500004.0
2006-02-10 11:50:00,1.14687,1.14689,1.14585,1.14595,618100006.0
2006-02-10 11:55:00,1.14603,1.14664,1.1459,1.14634,688299996.0
2006-02-10 12:00:00,1.14647,1.14669,1.14596,1.14605,475100003.0
2006-02-10 12:05:00,1.14615,1.14772,1.14615,1.14745,512499999.0
2006-02-10 12:10:00,1.14753,1.14795,1.14708,1.14708,704699998.0
2006-02-10 12:15:00,1.14707,1.14771,1.14707,1.14764,285799997.0
2006-02-10 12:20:00,1.14763,1.14763,1.14734,1.14738,334100002.0
2006-02-10 12:25:00,1.14734,1.1474,1.14691,1.14715,668700005.0
2006-02-10 12:30:00,1.14718,1.14747,1.14706,1.14715,590300009.0
2006-02-10 12:35:00,1.14733,1.14764,1.14711,1.1476,552600001.0
2006-02-10 12:40:00,1.1476,1.14772,1.1473,1.1474,759800010.0
2006-02-10 12:45:00,1.14742,1.14787,1.14738,1.14755,510199996.0
2006-02-10 12:50:00,1.14755,1.14775,1.14721,1.14721,420000003.0
2006-02-10 12:55:00,1.14715,1.1472,1.14692,1.14718,497000000.0
2006-02-10 13:00:00,1.14714,1.14732,1.14695,1.14704,374700000.0
2006-02-10 13:05:00,1.14702,1.14728,1.14695,1.14728,397099996.0
2006-02-10 13:10:00,1.14728,1.14813,1.14724,1.14799,341800002.0
2006-02-10 13:15:00,1.14791,1.14855,1.14791,1.14851,282400001.0
2006-02-10 13:20:00,1.14839,1.14839,1.14718,1.14732,371700000.0
2006-02-10 13:25:00,1.14725,1.14747,1.14714,1.14735,373999997.0
2006-02-10 13:30:00,1.1474,1.14747,1.14727,1.1473,346400000.0
2006-02-10 13:35:00,1.14732,1.14755,1.14728,1.14743,437200007.0
2006-02-10 13:40:00,1.1474,1.14794,1.14729,1.14752,601200003.0
2006-02-10 13:45:00,1.14755,1.14772,1.14721,1.14728,433699996.0
2006-02-10 13:50:00,1.14734,1.14754,1.14714,1.14736,431400003.0
2006-02-10 13:55:00,1.14745,1.14816,1.14732,1.1474,512900003.0
2006-02-10 14:00:00,1.14782,1.14829,1.14727,1.14765,482300005.0
2006-02-10 14:05:00,1.148,1.14884,1.148,1.1487,390699997.0
2006-02-10 14:10:00,1.14887,1.14888,1.14799,1.14815,659100003.0
2006-02-10 14:15:00,1.14815,1.14837,1.14815,1.14833,411399998.0
2006-02-10 14:20:00,1.1483,1.14834,1.14815,1.1482,276899996.0
2006-02-10 14:25:00,1.14808,1.14808,1.14754,1.14777,384800003.0
2006-02-10 14:30:00,1.14772,1.14815,1.14772,1.14815,382500004.0
2006-02-10 14:35:00,1.14808,1.14818,1.14788,1.14791,479200007.0
2006-02-10 14:40:00,1.14781,1.14781,1.1472,1.14761,485500003.0
2006-02-10 14:45:00,1.14758,1.14795,1.14746,1.14787,499300003.0
2006-02-10 14:50:00,1.14795,1.14833,1.14782,1.1481,471500002.0
2006-02-10 14:55:00,1.14815,1.14825,1.14805,1.14822,460500000.0
2006-02-10 15:00:00,1.14824,1.14885,1.14812,1.14857,474200000.0
2006-02-10 15:05:00,1.14865,1.14883,1.14825,1.14881,557300003.0
2006-02-10 15:10:00,1.14884,1.14912,1.14869,1.14903,748100006.0
2006-02-10 15:15:00,1.14895,1.14915,1.14883,1.14907,294200001.0
2006-02-10 15:20:00,1.14902,1.14993,1.14902,1.14977,297699999.0
2006-02-10 15:25:00,1.14964,1.14964,1.149,1.149,419900000.0
2006-02-10 15:30:00,1.14839,1.14854,1.14612,1.14776,464199995.0
2006-02-10 15:35:00,1.148,1.14848,1.14721,1.14826,357900003.0
2006-02-10 15:40:00,1.14835,1.14839,1.14724,1.14757,466199996.0
2006-02-10 15:45:00,1.1474,1.14765,1.14647,1.14675,544700004.0
2006-02-10 15:50:00,1.14682,1.14722,1.14661,1.14668,563800002.0
2006-02-10 15:55:00,1.14651,1.14677,1.14609,1.14666,539799994.0
2006-02-10 16:00:00,1.14663,1.14721,1.14645,1.14705,388900002.0
2006-02-10 16:05:00,1.14701,1.14728,1.14626,1.1463,529900005.0
2006-02-10 16:10:00,1.14621,1.14701,1.1461,1.1469,356099999.0
2006-02-10 16:15:00,1.14689,1.14744,1.14672,1.14742,498199997.0
2006-02-10 16:20:00,1.1475,1.14775,1.14715,1.14774,502100004.0
2006-02-10 16:25:00,1.14775,1.14783,1.14762,1.14772,551600002.0
2006-02-10 16:30:00,1.1477,1.14786,1.14737,1.1477,321600001.0
2006-02-10 16:35:00,1.14788,1.14815,1.14788,1.14806,339800001.0
2006-02-10 16:40:00,1.14791,1.14796,1.1475,1.1475,247100000.0
2006-02-10 16:45:00,1.14749,1.14777,1.14735,1.14747,431500002.0
2006-02-10 16:50:00,1.14741,1.1486,1.14738,1.14849,478800004.0
2006-02-10 16:55:00,1.14845,1.14865,1.14826,1.14846,440400003.0
2006-02-10 17:00:00,1.14844,1.14861,1.14756,1.14833,383300002.0
2006-02-10 17:05:00,1.1484,1.14852,1.14778,1.14807,375899999.0
2006-02-10 17:10:00,1.1481,1.14977,1.14785,1.14977,380699999.0
2006-02-10 17:15:00,1.14968,1.15052,1.14956,1.15023,643000000.0
2006-02-10 17:20:00,1.15015,1.15108,1.15004,1.15099,650300001.0
2006-02-10 17:25:00,1.15134,1.15327,1.15134,1.15231,470700001.0
2006-02-10 17:30:00,1.15215,1.15277,1.15188,1.15268,542800002.0
2006-02-10 17:35:00,1.15242,1.15242,1.15147,1.15217,504499998.0
2006-02-10 17:40:00,1.1521,1.15264,1.15177,1.15203,459700002.0
2006-02-10 17:45:00,1.15234,1.15283,1.15213,1.15251,485000002.0
2006-02-10 17:50:00,1.1525,1.15353,1.15241,1.15325,491500002.0
2006-02-10 17:55:00,1.15323,1.15411,1.15317,1.15411,646800002.0
2006-02-10 18:00:00,1.15398,1.15465,1.15332,1.15338,3066300017.0
2006-02-10 18:05:00,1.15335,1.15393,1.15307,1.15389,4120499996.0
2006-02-10 18:10:00,1.15395,1.15422,1.1532,1.15332,2502399988.0
2006-02-10 18:15:00,1.15325,1.15437,1.15325,1.15388,2981600013.0
2006-02-10 18:20:00,1.15397,1.154,1.15347,1.15385,2028600003.0
2006-02-10 18:25:00,1.15373,1.15373,1.15249,1.1533,2746900005.0
2006-02-10 18:30:00,1.15331,1.154,1.15316,1.154,2499000012.0
2006-02-10 18:35:00,1.15403,1.15433,1.15352,1.15387,1468600000.0
2006-02-10 18:40:00,1.15386,1.15406,1.15338,1.15388,2219500002.0
2006-02-10 18:45:00,1.15395,1.15402,1.15372,1.15388,918000007.0
2006-02-10 18:50:00,1.15383,1.15421,1.15373,1.15409,1221900003.0
2006-02-10 18:55:00,1.15405,1.15434,1.15403,1.15403,1660790002.0
2006-02-10 19:00:00,1.15393,1.15421,1.15328,1.15398,1557400003.0
2006-02-10 19:05:00,1.15394,1.15464,1.15383,1.15453,1920799999.0
2006-02-10 19:10:00,1.15465,1.15487,1.15423,1.15435,1192800004.0
2006-02-10 19:15:00,1.15428,1.15428,1.15378,1.1541,1591100005.0
2006-02-10 19:20:00,1.1541,1.15436,1.15405,1.15423,494800000.0
2006-02-10 19:25:00,1.15428,1.15562,1.15428,1.1554,844500004.0
2006-02-10 19:30:00,1.15536,1.15536,1.15426,1.15529,814400002.0
2006-02-10 19:35:00,1.15533,1.15542,1.15497,1.15497,1365699999.0
2006-02-10 19:40:00,1.15497,1.15522,1.1547,1.15485,912299996.0
2006-02-10 19:45:00,1.15493,1.15528,1.15473,1.15473,405799996.0
2006-02-10 19:50:00,1.15458,1.15522,1.15426,1.15505,661699999.0
2006-02-10 19:55:00,1.15516,1.15534,1.15488,1.15505,728699995.0
2006-02-10 20:00:00,1.15517,1.15539,1.15506,1.15515,1082600000.0
2006-02-10 20:05:00,1.15513,1.15518,1.15458,1.15487,975600004.0
2006-02-10 20:10:00,1.15488,1.1549,1.15453,1.15472,1080400004.0
2006-02-10 20:15:00,1.15475,1.15493,1.15465,1.15473,1584789998.0
2006-02-10 20:20:00,1.15474,1.15513,1.15474,1.15493,2088700009.0
2006-02-10 20:25:00,1.15502,1.15517,1.1548,1.15485,1678699997.0
2006-02-10 20:30:00,1.15483,1.15523,1.15483,1.15496,1634799996.0
2006-02-10 20:35:00,1.15499,1.15534,1.15499,1.15527,1621800009.0
2006-02-10 20:40:00,1.15521,1.15545,1.15493,1.15538,1416200005.0
2006-02-10 20:45:00,1.15528,1.15528,1.15485,1.15496,1134700001.0
2006-02-10 20:50:00,1.15487,1.15491,1.15467,1.15475,1122600007.0
2006-02-10 20:55:00,1.15484,1.1549,1.15402,1.15415,1748200002.0
2006-02-10 21:00:00,1.15417,1.15417,1.15367,1.15385,2739800007.0
2006-02-10 21:05:00,1.15377,1.15378,1.15348,1.15373,1907299994.0
2006-02-10 21:10:00,1.1537,1.15386,1.1533,1.15332,1606289998.0
2006-02-10 21:15:00,1.15333,1.1534,1.15262,1.15285,484499997.0
2006-02-10 21:20:00,1.15291,1.15318,1.15251,1.15311,511100001.0
2006-02-10 21:25:00,1.15312,1.15319,1.15277,1.15277,673000001.0
2006-02-10 21:30:00,1.15282,1.1529,1.15239,1.15269,502690002.0
2006-02-10 21:35:00,1.15268,1.1529,1.15263,1.15282,645000001.0
2006-02-10 21:40:00,1.15277,1.15286,1.15263,1.15282,808199997.0
2006-02-10 21:45:00,1.1528,1.15299,1.15273,1.1529,579700004.0
2006-02-10 21:50:00,1.15289,1.15351,1.15289,1.15335,600399999.0
2006-02-10 21:55:00,1.1534,1.15407,1.15335,1.15399,392900004.0
2006-02-10 22:00:00,1.15395,1.15395,1.15329,1.15383,902299992.0
2006-02-10 22:05:00,1.15389,1.15415,1.1538,1.15395,591700004.0
2006-02-10 22:10:00,1.15397,1.15399,1.15363,1.1537,451299999.0
2006-02-10 22:15:00,1.15382,1.15399,1.15347,1.15351,490299999.0
2006-02-10 22:20:00,1.1535,1.15364,1.15317,1.15332,677390004.0
2006-02-10 22:25:00,1.15332,1.15332,1.15284,1.15305,673600001.0
2006-02-10 22:30:00,1.15303,1.15365,1.15298,1.15353,684900008.0
2006-02-10 22:35:00,1.15351,1.15351,1.15298,1.15305,597800000.0
2006-02-10 22:40:00,1.15311,1.15325,1.15284,1.15306,621800000.0
2006-02-10 22:45:00,1.15311,1.15319,1.15285,1.15288,465900003.0
2006-02-10 22:50:00,1.15293,1.15305,1.1529,1.15302,451500001.0
2006-02-10 22:55:00,1.15306,1.15316,1.15288,1.15313,711699995.0
2006-02-10 23:00:00,1.1532,1.15364,1.15309,1.1532,464600001.0
2006-02-10 23:05:00,1.15313,1.15349,1.153,1.15349,589689996.0
2006-02-10 23:10:00,1.15353,1.15358,1.15325,1.15338,281699999.0
2006-02-10 23:15:00,1.15343,1.15366,1.15311,1.15316,481600006.0
2006-02-10 23:20:00,1.15315,1.15319,1.15279,1.1529,467400006.0
2006-02-10 23:25:00,1.15305,1.15305,1.15269,1.15269,439899996.0
2006-02-10 23:30:00,1.15252,1.15317,1.15252,1.15309,307800002.0
2006-02-10 23:35:00,1.15265,1.15303,1.15228,1.15253,500999998.0
2006-02-10 23:40:00,1.15251,1.15265,1.15251,1.15253,418099995.0
2006-02-10 23:45:00,1.15255,1.15255,1.15225,1.15226,372099997.0
2006-02-10 23:50:00,1.15237,1.15258,1.15222,1.15248,363999999.0
2006-02-10 23:55:00,1.15245,1.15257,1.15205,1.15208,300800000.0
2006-02-13 00:00:00,1.1536,1.1536,1.1536,1.1536,146600001.0
2006-02-13 01:00:00,1.1534,1.1536,1.1534,1.1536,293200002.0
2006-02-13 01:05:00,1.1534,1.1536,1.1534,1.1534,439800003.0
2006-02-13 01:10:00,1.1536,1.1536,1.1534,1.1536,293200002.0
2006-02-13 01:15:00,1.1532,1.1536,1.1532,1.1536,293200002.0
2006-02-13 01:20:00,1.1534,1.1536,1.1534,1.1536,293200002.0
2006-02-13 01:25:00,1.1534,1.1534,1.1534,1.1534,146600001.0
2006-02-13 01:45:00,1.1536,1.1536,1.1534,1.1536,439800003.0
2006-02-13 01:50:00,1.1538,1.1538,1.1536,1.1538,146600001.0
2006-02-13 01:55:00,1.1536,1.154,1.1536,1.154,586400004.0
2006-02-13 02:00:00,1.15343,1.15353,1.15326,1.15343,385600001.0
2006-02-13 02:05:00,1.15355,1.15355,1.15329,1.15329,447800006.0
2006-02-13 02:10:00,1.1533,1.1534,1.15315,1.1534,293900004.0
2006-02-13 02:15:00,1.15345,1.15353,1.15318,1.1535,436399999.0
2006-02-13 02:20:00,1.15344,1.15355,1.1533,1.15337,235499999.0
2006-02-13 02:25:00,1.15335,1.15342,1.15322,1.1533,243900000.0
2006-02-13 02:30:00,1.15332,1.15335,1.15325,1.1533,408300000.0
2006-02-13 02:35:00,1.15335,1.15335,1.15313,1.15325,226199998.0
2006-02-13 02:40:00,1.15313,1.15335,1.15313,1.1533,206800005.0
2006-02-13 02:45:00,1.15325,1.15341,1.15325,1.15336,122199999.0
2006-02-13 02:50:00,1.15338,1.15357,1.15329,1.15356,217899999.0
2006-02-13 02:55:00,1.15357,1.15398,1.1535,1.15386,399500003.0
2006-02-13 03:00:00,1.15388,1.15388,1.1537,1.15373,392700000.0
2006-02-13 03:05:00,1.15375,1.15389,1.15375,1.15388,355400002.0
2006-02-13 03:10:00,1.15387,1.15397,1.15382,1.15385,221200002.0
2006-02-13 03:15:00,1.15385,1.15395,1.15375,1.15375,341800005.0
2006-02-13 03:20:00,1.15368,1.15368,1.15342,1.15344,258490000.0
2006-02-13 03:25:00,1.15337,1.15339,1.15317,1.15333,244000001.0
2006-02-13 03:30:00,1.1534,1.15348,1.1533,1.15345,269200001.0
2006-02-13 03:35:00,1.15335,1.1534,1.15295,1.1531,224000000.0
2006-02-13 03:40:00,1.15305,1.15323,1.15302,1.15302,232199999.0
2006-02-13 03:45:00,1.15307,1.15315,1.15305,1.15305,535799998.0
2006-02-13 03:50:00,1.15305,1.15315,1.15285,1.1529,260999999.0
2006-02-13 03:55:00,1.1529,1.15295,1.1528,1.15295,123500000.0
2006-02-13 04:00:00,1.15288,1.15297,1.15272,1.15278,162500002.0
2006-02-13 04:05:00,1.1528,1.15285,1.15272,1.15282,215600001.0
2006-02-13 04:10:00,1.1528,1.15315,1.1527,1.15305,345400002.0
2006-02-13 04:15:00,1.15305,1.15325,1.153,1.153,143600001.0
2006-02-13 04:20:00,1.15325,1.15345,1.15306,1.15335,461799999.0
2006-02-13 04:25:00,1.1534,1.15348,1.1533,1.15335,148600001.0
2006-02-13 04:30:00,1.15335,1.15345,1.1533,1.1534,324099999.0
2006-02-13 04:35:00,1.15342,1.15345,1.15294,1.15294,282900003.0
2006-02-13 04:40:00,1.15288,1.15295,1.1528,1.1529,258500000.0
2006-02-13 04:45:00,1.15285,1.15327,1.15285,1.15295,340599996.0
2006-02-13 04:50:00,1.15295,1.15325,1.15285,1.15325,389499998.0
2006-02-13 04:55:00,1.15325,1.15335,1.15309,1.15309,292199997.0
2006-02-13 05:00:00,1.15317,1.15338,1.15313,1.1533,238500000.0
2006-02-13 05:05:00,1.1533,1.15368,1.15322,1.15353,284499996.0
2006-02-13 05:10:00,1.15355,1.15375,1.15355,1.1537,329100001.0
2006-02-13 05:15:00,1.15365,1.15377,1.15362,1.15362,389399998.0
2006-02-13 05:20:00,1.15378,1.15378,1.15332,1.15339,215799999.0
2006-02-13 05:25:00,1.1534,1.1537,1.15335,1.1537,395800002.0
2006-02-13 05:30:00,1.1536,1.15373,1.15335,1.15343,400199999.0
2006-02-13 05:35:00,1.1535,1.15355,1.1534,1.15355,271500002.0
2006-02-13 05:40:00,1.15348,1.15356,1.15332,1.15338,349500001.0
2006-02-13 05:45:00,1.1533,1.15362,1.1533,1.15356,445900000.0
2006-02-13 05:50:00,1.15352,1.1537,1.1535,1.1536,521899999.0
2006-02-13 05:55:00,1.1536,1.15365,1.15355,1.15355,415800000.0
2006-02-13 06:00:00,1.15358,1.15365,1.1535,1.15355,297800001.0
2006-02-13 06:05:00,1.15363,1.15363,1.1534,1.1534,543699997.0
2006-02-13 06:10:00,1.15353,1.15353,1.15335,1.15345,314799998.0
2006-02-13 06:15:00,1.15345,1.15358,1.1534,1.1535,351199999.0
2006-02-13 06:20:00,1.15347,1.15351,1.15335,1.1534,361699997.0
2006-02-13 06:25:00,1.15335,1.15348,1.1532,1.1534,253700000.0
2006-02-13 06:30:00,1.15342,1.15345,1.1533,1.1534,352300004.0
2006-02-13 06:35:00,1.15332,1.15337,1.15315,1.15322,512399994.0
2006-02-13 06:40:00,1.15325,1.15325,1.15302,1.15305,347500000.0
2006-02-13 06:45:00,1.1531,1.15315,1.15305,1.15305,373500007.0
2006-02-13 06:50:00,1.15312,1.15325,1.15295,1.1532,227400004.0
2006-02-13 06:55:00,1.15325,1.15332,1.15307,1.15323,434900001.0
2006-02-13 07:00:00,1.1532,1.1533,1.15315,1.15325,457000004.0
2006-02-13 07:05:00,1.15318,1.15328,1.15315,1.15315,254000000.0
2006-02-13 07:10:00,1.1532,1.15325,1.15305,1.15307,225999999.0
2006-02-13 07:15:00,1.15307,1.15315,1.153,1.1531,216100002.0
2006-02-13 07:20:00,1.15297,1.15298,1.15285,1.15285,242400001.0
2006-02-13 07:25:00,1.15286,1.15298,1.15274,1.15278,301699998.0
2006-02-13 07:30:00,1.15268,1.15295,1.15268,1.1529,449200006.0
2006-02-13 07:35:00,1.15285,1.15295,1.15282,1.15287,269200004.0
2006-02-13 07:40:00,1.15285,1.15298,1.1528,1.15295,386700000.0
2006-02-13 07:45:00,1.15282,1.15301,1.15282,1.1529,285800000.0
2006-02-13 07:50:00,1.15298,1.153,1.15287,1.15293,360200002.0
2006-02-13 07:55:00,1.15299,1.15313,1.15288,1.1531,307599996.0
2006-02-13 08:00:00,1.15302,1.15345,1.153,1.15345,331000001.0
2006-02-13 08:05:00,1.15337,1.15337,1.15312,1.15312,461999998.0
2006-02-13 08:10:00,1.15321,1.15337,1.15313,1.1533,316700000.0
2006-02-13 08:15:00,1.1533,1.15333,1.1531,1.1531,200799999.0
2006-02-13 08:20:00,1.15302,1.15325,1.15302,1.15313,517300007.0
2006-02-13 08:25:00,1.15312,1.15339,1.15306,1.15319,302400000.0
2006-02-13 08:30:00,1.15323,1.15345,1.15317,1.1534,376200000.0
2006-02-13 08:35:00,1.15347,1.15371,1.1532,1.15352,498300001.0
2006-02-13 08:40:00,1.15354,1.15383,1.15354,1.15375,140800001.0
2006-02-13 08:45:00,1.1537,1.15382,1.15359,1.15373,291500001.0
2006-02-13 08:50:00,1.15363,1.15378,1.15363,1.15375,472399998.0
2006-02-13 08:55:00,1.15369,1.15372,1.15329,1.1534,443000005.0
2006-02-13 09:00:00,1.15341,1.15382,1.15341,1.1538,260200002.0
2006-02-13 09:05:00,1.1538,1.15385,1.15373,1.15385,285200000.0
2006-02-13 09:10:00,1.15384,1.154,1.15347,1.1536,240400001.0
2006-02-13 09:15:00,1.1536,1.15365,1.1534,1.15345,319800000.0
2006-02-13 09:20:00,1.15353,1.15358,1.15258,1.15258,325400002.0
2006-02-13 09:25:00,1.1526,1.15294,1.15255,1.15281,379800000.0
2006-02-13 09:30:00,1.15273,1.15377,1.15273,1.15357,363100005.0
2006-02-13 09:35:00,1.15361,1.15434,1.15361,1.15423,436199999.0
2006-02-13 09:40:00,1.15416,1.15419,1.15367,1.15379,245999999.0
2006-02-13 09:45:00,1.15378,1.15378,1.15316,1.15326,293900001.0
2006-02-13 09:50:00,1.15333,1.15348,1.15307,1.15308,347600000.0
2006-02-13 09:55:00,1.15312,1.15344,1.15302,1.15336,329299997.0
2006-02-13 10:00:00,1.1533,1.15373,1.1533,1.15365,524999996.0
2006-02-13 10:05:00,1.15367,1.15382,1.1536,1.15368,201200001.0
2006-02-13 10:10:00,1.15368,1.15389,1.1532,1.15326,352200002.0
2006-02-13 10:15:00,1.15332,1.15335,1.15309,1.15325,676799998.0
2006-02-13 10:20:00,1.15328,1.15352,1.15302,1.1531,706199998.0
2006-02-13 10:25:00,1.15308,1.15325,1.1529,1.15318,466800001.0
2006-02-13 10:30:00,1.15315,1.15381,1.15312,1.1536,367299998.0
2006-02-13 10:35:00,1.15355,1.15406,1.15355,1.15388,672199998.0
2006-02-13 10:40:00,1.15377,1.15396,1.15312,1.15312,416100001.0
2006-02-13 10:45:00,1.15311,1.15327,1.15287,1.15325,519000002.0
2006-02-13 10:50:00,1.15323,1.1539,1.15316,1.1539,438300003.0
2006-02-13 10:55:00,1.1539,1.15408,1.15313,1.15318,492900003.0
2006-02-13 11:00:00,1.15316,1.15375,1.15316,1.1537,481100004.0
2006-02-13 11:05:00,1.15373,1.1539,1.15368,1.1538,463700004.0
2006-02-13 11:10:00,1.15382,1.154,1.15376,1.15383,638599999.0
2006-02-13 11:15:00,1.15383,1.15404,1.15382,1.15387,649699996.0
2006-02-13 11:20:00,1.15399,1.15435,1.15399,1.1543,402500003.0
2006-02-13 11:25:00,1.15438,1.15451,1.15428,1.15432,444100002.0
2006-02-13 11:30:00,1.15442,1.15445,1.15417,1.1543,835300003.0
2006-02-13 11:35:00,1.15427,1.15445,1.15406,1.15445,471799998.0
2006-02-13 11:40:00,1.15453,1.15518,1.15453,1.15488,685399997.0
2006-02-13 11:45:00,1.15492,1.15493,1.15475,1.1548,479000002.0
2006-02-13 11:50:00,1.1548,1.15503,1.15475,1.15495,572800000.0
2006-02-13 11:55:00,1.15508,1.15535,1.15499,1.1553,319899999.0
2006-02-13 12:00:00,1.15535,1.15535,1.15493,1.15515,343800002.0
2006-02-13 12:05:00,1.15522,1.15535,1.15517,1.15523,400400004.0
2006-02-13 12:10:00,1.1552,1.15525,1.155,1.15505,605700003.0
2006-02-13 12:15:00,1.155,1.15576,1.15493,1.15571,488399995.0
2006-02-13 12:20:00,1.15572,1.15581,1.15555,1.15555,385400000.0
2006-02-13 12:25:00,1.15556,1.15572,1.15541,1.15568,446400003.0
2006-02-13 12:30:00,1.15572,1.15578,1.15548,1.15555,485299997.0
2006-02-13 12:35:00,1.15565,1.15635,1.15549,1.1563,264999999.0
2006-02-13 12:40:00,1.15638,1.15668,1.15632,1.15659,519399998.0
2006-02-13 12:45:00,1.1567,1.15688,1.15626,1.15655,300099997.0
2006-02-13 12:50:00,1.15645,1.15671,1.15637,1.15663,191400000.0
2006-02-13 12:55:00,1.15663,1.15698,1.15663,1.15683,423500003.0
2006-02-13 13:00:00,1.15671,1.15682,1.15657,1.15665,783100005.0
2006-02-13 13:05:00,1.15662,1.15665,1.1564,1.15646,392799999.0
2006-02-13 13:10:00,1.15635,1.15635,1.15587,1.15587,403900004.0
2006-02-13 13:15:00,1.15573,1.15591,1.15564,1.15588,256700001.0
2006-02-13 13:20:00,1.15586,1.15587,1.15561,1.15572,311199999.0
2006-02-13 13:25:00,1.15566,1.15575,1.1539,1.15417,346300000.0
2006-02-13 13:30:00,1.15424,1.1546,1.15424,1.15458,425400000.0
2006-02-13 13:35:00,1.15459,1.15472,1.1545,1.1545,389999998.0
2006-02-13 13:40:00,1.1545,1.15462,1.15443,1.15443,525590001.0
2006-02-13 13:45:00,1.1545,1.15468,1.15436,1.15455,424600004.0
2006-02-13 13:50:00,1.1546,1.15463,1.15397,1.15419,404800000.0
2006-02-13 13:55:00,1.15419,1.15495,1.154,1.1549,523100001.0
2006-02-13 14:00:00,1.1549,1.15505,1.15478,1.15483,530500003.0
2006-02-13 14:05:00,1.15487,1.15587,1.15483,1.15587,346400000.0
2006-02-13 14:10:00,1.15615,1.15632,1.15569,1.15575,455099999.0
2006-02-13 14:15:00,1.15568,1.15629,1.15557,1.15618,459299999.0
2006-02-13 14:20:00,1.1561,1.15615,1.15562,1.1557,484000002.0
2006-02-13 14:25:00,1.15565,1.15588,1.15565,1.15587,287600005.0
2006-02-13 14:30:00,1.1558,1.15628,1.15567,1.15616,392100001.0
2006-02-13 14:35:00,1.15618,1.15628,1.15548,1.15578,478999998.0
2006-02-13 14:40:00,1.15583,1.15613,1.15583,1.15585,188300000.0
2006-02-13 14:45:00,1.15581,1.15587,1.15562,1.15573,441800004.0
2006-02-13 14:50:00,1.15591,1.1564,1.15588,1.156,388600002.0
2006-02-13 14:55:00,1.15606,1.15615,1.15588,1.15592,401200004.0
2006-02-13 15:00:00,1.15594,1.1561,1.1556,1.15568,391300005.0
2006-02-13 15:05:00,1.15564,1.15565,1.15517,1.15523,385999996.0
2006-02-13 15:10:00,1.15523,1.15585,1.15503,1.15575,419900004.0
2006-02-13 15:15:00,1.15583,1.15583,1.15541,1.15541,456700004.0
2006-02-13 15:20:00,1.15545,1.15591,1.1554,1.15587,434800005.0
2006-02-13 15:25:00,1.15583,1.15598,1.15567,1.15585,460199997.0
2006-02-13 15:30:00,1.15583,1.15597,1.15583,1.1559,535700000.0
2006-02-13 15:35:00,1.1559,1.15598,1.15573,1.15598,447899998.0
2006-02-13 15:40:00,1.15598,1.15611,1.15587,1.15604,313999998.0
2006-02-13 15:45:00,1.15602,1.15612,1.1557,1.15577,488000000.0
2006-02-13 15:50:00,1.15582,1.15628,1.15576,1.15628,297700003.0
2006-02-13 15:55:00,1.15621,1.15654,1.15619,1.15621,544599995.0
2006-02-13 16:00:00,1.15623,1.15631,1.15598,1.15598,310300003.0
2006-02-13 16:05:00,1.15615,1.15618,1.15572,1.15583,489199999.0
2006-02-13 16:10:00,1.15594,1.15598,1.15536,1.15539,417200005.0
2006-02-13 16:15:00,1.15542,1.15545,1.15523,1.15537,281300002.0
2006-02-13 16:20:00,1.15533,1.15554,1.15532,1.15554,489899999.0
2006-02-13 16:25:00,1.15556,1.15588,1.15543,1.15565,456700001.0
2006-02-13 16:30:00,1.15566,1.1557,1.15535,1.1554,407699997.0
2006-02-13 16:35:00,1.15547,1.15547,1.15503,1.15505,408000006.0
2006-02-13 16:40:00,1.15462,1.15462,1.15307,1.15333,261100004.0
2006-02-13 16:45:00,1.15345,1.15407,1.15345,1.15377,595400004.0
2006-02-13 16:50:00,1.15366,1.15396,1.15347,1.15396,608599999.0
2006-02-13 16:55:00,1.15404,1.15485,1.15404,1.15476,393400000.0
2006-02-13 17:00:00,1.15484,1.15484,1.15411,1.15415,500899996.0
2006-02-13 17:05:00,1.15415,1.15417,1.1538,1.15397,355100001.0
2006-02-13 17:10:00,1.15395,1.15411,1.15388,1.15411,470500005.0
2006-02-13 17:15:00,1.15405,1.15419,1.15386,1.15415,388999997.0
2006-02-13 17:20:00,1.15417,1.15453,1.15417,1.15438,346499999.0
2006-02-13 17:25:00,1.1544,1.15465,1.15409,1.15409,189600001.0
2006-02-13 17:30:00,1.15405,1.15417,1.1539,1.15416,463400000.0
2006-02-13 17:35:00,1.1544,1.15449,1.15402,1.15418,320800001.0
2006-02-13 17:40:00,1.1542,1.15433,1.15407,1.15423,278200000.0
2006-02-13 17:45:00,1.15417,1.15463,1.15395,1.15462,443800002.0
2006-02-13 17:50:00,1.15461,1.15506,1.1546,1.15506,489299994.0
2006-02-13 17:55:00,1.15499,1.15537,1.15485,1.15532,391400002.0
2006-02-13 18:00:00,1.1553,1.15544,1.15511,1.15516,2890600018.0
2006-02-13 18:05:00,1.1552,1.15533,1.1551,1.15514,4306699994.0
2006-02-13 18:10:00,1.15525,1.15554,1.15505,1.15549,2612100010.0
2006-02-13 18:15:00,1.15551,1.15581,1.15551,1.15573,2867000008.0
2006-02-13 18:20:00,1.15579,1.15587,1.15555,1.15567,1911300010.0
2006-02-13 18:25:00,1.15565,1.15575,1.1555,1.15552,2689400008.0
2006-02-13 18:30:00,1.15548,1.15553,1.15514,1.15542,2501200027.0
2006-02-13 18:35:00,1.15545,1.15545,1.1552,1.1553,1140200000.0
2006-02-13 18:40:00,1.1553,1.15537,1.15476,1.15489,2096000004.0
2006-02-13 18:45:00,1.15496,1.15501,1.15464,1.15487,1198000007.0
2006-02-13 18:50:00,1.15478,1.15495,1.15464,1.15467,1318900005.0
2006-02-13 18:55:00,1.15467,1.15489,1.15453,1.15453,1908399999.0
2006-02-13 19:00:00,1.15451,1.15462,1.15445,1.15454,1337500004.0
2006-02-13 19:05:00,1.15455,1.15475,1.15449,1.15457,1950100004.0
2006-02-13 19:10:00,1.15463,1.15492,1.15461,1.15492,993300010.0
2006-02-13 19:15:00,1.15491,1.15513,1.15477,1.1549,1664700010.0
2006-02-13 19:20:00,1.1549,1.155,1.15485,1.155,633999993.0
2006-02-13 19:25:00,1.15499,1.15499,1.15482,1.1549,748100004.0
2006-02-13 19:30:00,1.15499,1.15527,1.15497,1.15527,615899999.0
2006-02-13 19:35:00,1.15531,1.1554,1.15509,1.15525,1180900005.0
2006-02-13 19:40:00,1.15525,1.15528,1.15515,1.15525,699100001.0
2006-02-13 19:45:00,1.15532,1.15545,1.15521,1.1554,420500006.0
2006-02-13 19:50:00,1.15537,1.15548,1.15527,1.1554,462599999.0
2006-02-13 19:55:00,1.15544,1.15548,1.15517,1.15524,665900008.0
2006-02-13 20:00:00,1.1553,1.15553,1.15529,1.15538,980700009.0
2006-02-13 20:05:00,1.15538,1.15548,1.15532,1.15543,883099997.0
2006-02-13 20:10:00,1.15542,1.1556,1.15523,1.15523,1050700010.0
2006-02-13 20:15:00,1.15525,1.15592,1.15515,1.15578,1855900005.0
2006-02-13 20:20:00,1.15574,1.15591,1.15566,1.15584,1625500008.0
2006-02-13 20:25:00,1.15585,1.15601,1.15564,1.15566,1881400004.0
2006-02-13 20:30:00,1.15564,1.156,1.15564,1.156,1448500004.0
2006-02-13 20:35:00,1.15605,1.15622,1.1559,1.15622,1482000006.0
2006-02-13 20:40:00,1.15622,1.15622,1.15591,1.15598,1618600011.0
2006-02-13 20:45:00,1.15588,1.15588,1.1555,1.15564,995900004.0
2006-02-13 20:50:00,1.1556,1.15563,1.1554,1.15545,1204100001.0
2006-02-13 20:55:00,1.15551,1.15575,1.15534,1.15573,1454700003.0
2006-02-13 21:00:00,1.15572,1.15572,1.15549,1.15564,3147489990.0
2006-02-13 21:05:00,1.15567,1.15583,1.15547,1.15577,1961400008.0
2006-02-13 21:10:00,1.15573,1.15573,1.15558,1.15567,1613000003.0
2006-02-13 21:15:00,1.15565,1.15583,1.1556,1.15567,427300000.0
2006-02-13 21:20:00,1.15568,1.15571,1.1555,1.1555,269200004.0
2006-02-13 21:25:00,1.15555,1.15555,1.15503,1.15505,743599999.0
2006-02-13 21:30:00,1.15512,1.15518,1.1549,1.15498,507000002.0
2006-02-13 21:35:00,1.155,1.15507,1.15479,1.15482,711100007.0
2006-02-13 21:40:00,1.15482,1.15498,1.15482,1.15492,734199992.0
2006-02-13 21:45:00,1.15489,1.15491,1.1543,1.1543,825499999.0
2006-02-13 21:50:00,1.15426,1.15449,1.15413,1.15445,674699998.0
2006-02-13 21:55:00,1.1545,1.15457,1.15398,1.15398,246299998.0
2006-02-13 22:00:00,1.1539,1.15419,1.15385,1.1541,1032000003.0
2006-02-13 22:05:00,1.1541,1.15443,1.15405,1.1543,626890003.0
2006-02-13 22:10:00,1.1543,1.15444,1.15421,1.1544,435099998.0
2006-02-13 22:15:00,1.15446,1.15448,1.15388,1.15406,587100003.0
2006-02-13 22:20:00,1.1541,1.15421,1.15405,1.1542,602400003.0
2006-02-13 22:25:00,1.15423,1.15455,1.15408,1.1544,759500000.0
2006-02-13 22:30:00,1.15438,1.15519,1.15435,1.15519,842799996.0
2006-02-13 22:35:00,1.15519,1.15519,1.15467,1.15495,602200002.0
2006-02-13 22:40:00,1.155,1.15521,1.15463,1.15495,549400004.0
2006-02-13 22:45:00,1.15499,1.15519,1.15499,1.15505,354499997.0
2006-02-13 22:50:00,1.15512,1.1555,1.15507,1.15535,427499997.0
2006-02-13 22:55:00,1.1554,1.15545,1.15501,1.15513,574800001.0
2006-02-13 23:00:00,1.1551,1.15593,1.1551,1.15593,197399999.0
2006-02-13 23:05:00,1.15585,1.15585,1.15524,1.15548,604199998.0
2006-02-13 23:10:00,1.15548,1.15555,1.15533,1.1554,492300002.0
2006-02-13 23:15:00,1.15551,1.15569,1.15541,1.1555,390300000.0
2006-02-13 23:20:00,1.1555,1.15618,1.15546,1.15579,527499996.0
2006-02-13 23:25:00,1.15584,1.15585,1.15563,1.15578,481200001.0
2006-02-13 23:30:00,1.15574,1.15588,1.15568,1.15586,377199999.0
2006-02-13 23:35:00,1.15568,1.15578,1.15546,1.15558,367200000.0
2006-02-13 23:40:00,1.15558,1.15567,1.15535,1.15538,489299998.0
2006-02-13 23:45:00,1.15548,1.15548,1.15494,1.15505,399199998.0
2006-02-13 23:50:00,1.15515,1.15515,1.15499,1.15507,311000003.0
2006-02-13 23:55:00,1.15505,1.15516,1.15489,1.15492,281900001.0
2006-02-14 00:00:00,1.15495,1.15547,1.15463,1.15499,464000001.0
2006-02-14 00:05:00,1.1551,1.15575,1.15498,1.1555,834100002.0
2006-02-14 00:10:00,1.15562,1.15581,1.1552,1.1552,551400003.0
2006-02-14 00:15:00,1.15532,1.1556,1.15507,1.15541,611500002.0
2006-02-14 00:20:00,1.15497,1.1553,1.15497,1.15525,546899993.0
2006-02-14 00:25:00,1.15522,1.15531,1.15514,1.1552,388100000.0
2006-02-14 00:30:00,1.1552,1.15532,1.15518,1.15532,313799999.0
2006-02-14 00:35:00,1.1553,1.15535,1.15522,1.15523,204099998.0
2006-02-14 00:40:00,1.15527,1.15535,1.15525,1.1553,349700001.0
2006-02-14 00:45:00,1.15531,1.15535,1.1552,1.15525,208199999.0
2006-02-14 00:50:00,1.15535,1.15535,1.1552,1.1553,377499998.0
2006-02-14 00:55:00,1.15525,1.15535,1.1552,1.1553,425700001.0
2006-02-14 01:00:00,1.1553,1.15538,1.15523,1.1553,329400000.0
2006-02-14 01:05:00,1.15535,1.15535,1.15515,1.15535,339900000.0
2006-02-14 01:10:00,1.15528,1.15529,1.15502,1.15515,279400000.0
2006-02-14 01:15:00,1.15518,1.15525,1.15508,1.1552,293899997.0
2006-02-14 01:20:00,1.15512,1.15522,1.15512,1.15512,145500000.0
2006-02-14 01:25:00,1.1552,1.15523,1.1547,1.15498,425399999.0
2006-02-14 01:30:00,1.15492,1.15497,1.15472,1.15472,227300000.0
2006-02-14 01:35:00,1.15467,1.15472,1.15445,1.15465,219999999.0
2006-02-14 01:40:00,1.15458,1.15487,1.15458,1.15487,195100000.0
2006-02-14 01:45:00,1.15488,1.15507,1.15481,1.15481,340499997.0
2006-02-14 01:50:00,1.15484,1.15513,1.15484,1.155,282099996.0
2006-02-14 01:55:00,1.1549,1.15505,1.15485,1.1549,208999999.0
2006-02-14 02:00:00,1.1549,1.15526,1.15482,1.15524,333300000.0
2006-02-14 02:05:00,1.15535,1.15535,1.155,1.155,356600004.0
2006-02-14 02:10:00,1.15488,1.15502,1.15488,1.15502,313400002.0
2006-02-14 02:15:00,1.15513,1.15515,1.15499,1.1551,264000001.0
2006-02-14 02:20:00,1.15505,1.15518,1.155,1.15505,427700007.0
2006-02-14 02:25:00,1.15505,1.15515,1.15501,1.1551,233700000.0
2006-02-14 02:30:00,1.15512,1.15555,1.15508,1.15555,449900001.0
2006-02-14 02:35:00,1.15562,1.15581,1.15548,1.15575,199699997.0
2006-02-14 02:40:00,1.15563,1.15585,1.15563,1.15574,202199999.0
2006-02-14 02:45:00,1.15565,1.15575,1.15557,1.15557,160400001.0
2006-02-14 02:50:00,1.15554,1.15585,1.15554,1.15567,178800001.0
2006-02-14 02:55:00,1.15575,1.15593,1.15561,1.15593,347000001.0
2006-02-14 03:00:00,1.1559,1.15595,1.1558,1.15583,425000003.0
2006-02-14 03:05:00,1.15585,1.15595,1.15575,1.1558,308000001.0
2006-02-14 03:10:00,1.15577,1.15587,1.15572,1.15575,201400001.0
2006-02-14 03:15:00,1.15575,1.15601,1.1557,1.15595,322000000.0
2006-02-14 03:20:00,1.15605,1.15617,1.15592,1.15615,438300007.0
2006-02-14 03:25:00,1.15605,1.15605,1.1557,1.15572,350400001.0
2006-02-14 03:30:00,1.15583,1.15596,1.15564,1.15585,337999998.0
2006-02-14 03:35:00,1.15575,1.15595,1.1557,1.1559,330599996.0
2006-02-14 03:40:00,1.15585,1.15612,1.15585,1.15596,295499999.0
2006-02-14 03:45:00,1.15597,1.15619,1.15595,1.15605,483300005.0
2006-02-14 03:50:00,1.15601,1.15625,1.15601,1.1562,210500001.0
2006-02-14 03:55:00,1.1562,1.15625,1.1561,1.15625,172100005.0
2006-02-14 04:00:00,1.15618,1.15635,1.15618,1.15625,195399999.0
2006-02-14 04:05:00,1.1563,1.15635,1.15617,1.15633,295399999.0
2006-02-14 04:10:00,1.15627,1.15645,1.15609,1.15635,405100000.0
2006-02-14 04:15:00,1.15638,1.1565,1.15625,1.15625,159700001.0
2006-02-14 04:20:00,1.15648,1.1565,1.1563,1.1564,426699998.0
2006-02-14 04:25:00,1.15643,1.15643,1.1562,1.15625,294900002.0
2006-02-14 04:30:00,1.15616,1.15616,1.1557,1.15582,317300002.0
2006-02-14 04:35:00,1.15582,1.15582,1.15552,1.1556,276700000.0
2006-02-14 04:40:00,1.15558,1.15585,1.15555,1.1558,223600002.0
2006-02-14 04:45:00,1.15575,1.15588,1.15575,1.15583,419400006.0
2006-02-14 04:50:00,1.15585,1.15595,1.1558,1.1559,432399996.0
2006-02-14 04:55:00,1.15584,1.15593,1.1555,1.15567,264800002.0
2006-02-14 05:00:00,1.1557,1.15577,1.1556,1.1557,308900003.0
2006-02-14 05:05:00,1.1557,1.15578,1.15562,1.15563,351100001.0
2006-02-14 05:10:00,1.15565,1.15578,1.15562,1.15578,433000002.0
2006-02-14 05:15:00,1.15575,1.15595,1.15573,1.15582,432099996.0
2006-02-14 05:20:00,1.15598,1.15598,1.15585,1.15595,138199999.0
2006-02-14 05:25:00,1.15589,1.15605,1.15589,1.15597,167300001.0
2006-02-14 05:30:00,1.15592,1.15605,1.15592,1.15592,344800001.0
2006-02-14 05:35:00,1.156,1.15605,1.1559,1.15605,264399999.0
2006-02-14 05:40:00,1.15598,1.15606,1.15586,1.15598,212790002.0
2006-02-14 05:45:00,1.1559,1.15605,1.1559,1.15603,354800003.0
2006-02-14 05:50:00,1.15595,1.15615,1.1559,1.1561,388100006.0
2006-02-14 05:55:00,1.15612,1.15618,1.15605,1.15605,380999999.0
2006-02-14 06:00:00,1.15608,1.15616,1.15589,1.156,449700003.0
2006-02-14 06:05:00,1.15615,1.1562,1.15602,1.15615,310400002.0
2006-02-14 06:10:00,1.15635,1.15645,1.15589,1.15603,342400002.0
2006-02-14 06:15:00,1.15598,1.15601,1.15585,1.1559,516599997.0
2006-02-14 06:20:00,1.15587,1.15593,1.1558,1.1559,426400002.0
2006-02-14 06:25:00,1.15585,1.15597,1.1557,1.15573,384799996.0
2006-02-14 06:30:00,1.15572,1.15575,1.1556,1.1557,243900001.0
2006-02-14 06:35:00,1.15566,1.15588,1.15566,1.1558,508699996.0
2006-02-14 06:40:00,1.15585,1.15585,1.15557,1.15557,458900005.0
2006-02-14 06:45:00,1.1556,1.15573,1.15555,1.15565,266700001.0
2006-02-14 06:50:00,1.1557,1.15575,1.1554,1.1557,280600004.0
2006-02-14 06:55:00,1.15575,1.15575,1.1556,1.1557,341200002.0
2006-02-14 07:00:00,1.15565,1.15595,1.15565,1.1559,362800001.0
2006-02-14 07:05:00,1.15582,1.15595,1.1557,1.1557,401400006.0
2006-02-14 07:10:00,1.15566,1.1558,1.15562,1.15567,332100000.0
2006-02-14 07:15:00,1.15569,1.15585,1.15565,1.1557,357900005.0
2006-02-14 07:20:00,1.15565,1.15575,1.15565,1.15565,291700002.0
2006-02-14 07:25:00,1.1557,1.15577,1.15562,1.1557,412399995.0
2006-02-14 07:30:00,1.15565,1.15571,1.15547,1.15557,366300000.0
2006-02-14 07:35:00,1.15555,1.15565,1.15522,1.15522,278400002.0
2006-02-14 07:40:00,1.15517,1.15535,1.15503,1.15529,279600003.0
2006-02-14 07:45:00,1.15522,1.1554,1.15522,1.15532,309500005.0
2006-02-14 07:50:00,1.15535,1.15535,1.15507,1.15507,393300004.0
2006-02-14 07:55:00,1.15513,1.15537,1.15511,1.1552,269800001.0
2006-02-14 08:00:00,1.15515,1.15532,1.15504,1.15524,300500001.0
2006-02-14 08:05:00,1.1552,1.15527,1.15512,1.15512,390100002.0
2006-02-14 08:10:00,1.1552,1.15527,1.1551,1.1552,419000003.0
2006-02-14 08:15:00,1.15517,1.15517,1.15497,1.15513,228800001.0
2006-02-14 08:20:00,1.1551,1.15515,1.15505,1.1551,425800002.0
2006-02-14 08:25:00,1.1551,1.15523,1.15492,1.15492,154400000.0
2006-02-14 08:30:00,1.15492,1.1552,1.15492,1.1552,447699997.0
2006-02-14 08:35:00,1.1553,1.15533,1.15508,1.1552,391899994.0
2006-02-14 08:40:00,1.15517,1.15562,1.15508,1.15558,203600002.0
2006-02-14 08:45:00,1.15545,1.15551,1.15515,1.15551,320700000.0
2006-02-14 08:50:00,1.15547,1.15571,1.15538,1.15571,451199995.0
2006-02-14 08:55:00,1.1557,1.15587,1.15559,1.1556,669799996.0
2006-02-14 09:00:00,1.15559,1.15585,1.15559,1.1558,388700001.0
2006-02-14 09:05:00,1.15577,1.15577,1.15556,1.15575,372700005.0
2006-02-14 09:10:00,1.15575,1.15611,1.15575,1.15597,185799996.0
2006-02-14 09:15:00,1.15593,1.1562,1.15592,1.15605,283500003.0
2006-02-14 09:20:00,1.15605,1.1561,1.15585,1.15602,288300000.0
2006-02-14 09:25:00,1.15608,1.15613,1.15558,1.15565,199300003.0
2006-02-14 09:30:00,1.1556,1.1556,1.15555,1.15555,173000002.0
2006-02-14 09:35:00,1.1556,1.15595,1.15557,1.15592,382200005.0
2006-02-14 09:40:00,1.15579,1.15588,1.15555,1.15585,422899996.0
2006-02-14 09:45:00,1.15579,1.15595,1.15557,1.15577,330499995.0
2006-02-14 09:50:00,1.15573,1.15587,1.15565,1.15573,202800000.0
2006-02-14 09:55:00,1.15582,1.1559,1.15556,1.15583,368100001.0
2006-02-14 10:00:00,1.15575,1.15625,1.15575,1.15617,507599997.0
2006-02-14 10:05:00,1.15623,1.15634,1.15607,1.1561,292200000.0
2006-02-14 10:10:00,1.15609,1.15625,1.15609,1.1562,303999999.0
2006-02-14 10:15:00,1.15629,1.15637,1.15585,1.15585,504000003.0
2006-02-14 10:20:00,1.1559,1.15624,1.15567,1.15621,519800007.0
2006-02-14 10:25:00,1.15616,1.15623,1.15597,1.15616,485300000.0
2006-02-14 10:30:00,1.15615,1.15625,1.15578,1.15588,410200003.0
2006-02-14 10:35:00,1.1558,1.15664,1.1558,1.15631,599600000.0
2006-02-14 10:40:00,1.15622,1.15628,1.15599,1.15604,382500000.0
2006-02-14 10:45:00,1.15609,1.15622,1.15512,1.15535,537189996.0
2006-02-14 10:50:00,1.1553,1.15544,1.15372,1.15385,487500003.0
2006-02-14 10:55:00,1.15376,1.15408,1.15355,1.1538,544099999.0
2006-02-14 11:00:00,1.15372,1.15389,1.15294,1.15311,466499998.0
2006-02-14 11:05:00,1.15304,1.15326,1.15291,1.15314,483700001.0
2006-02-14 11:10:00,1.15318,1.15365,1.15307,1.15311,548500002.0
2006-02-14 11:15:00,1.1531,1.15364,1.1531,1.15352,723699999.0
2006-02-14 11:20:00,1.15361,1.1537,1.15355,1.15367,211700001.0
2006-02-14 11:25:00,1.15377,1.15413,1.15369,1.15396,496390001.0
2006-02-14 11:30:00,1.154,1.15513,1.15395,1.15509,571000002.0
2006-02-14 11:35:00,1.15505,1.15505,1.15467,1.15502,308699996.0
2006-02-14 11:40:00,1.15503,1.15538,1.15499,1.15528,438689999.0
2006-02-14 11:45:00,1.15523,1.15523,1.15487,1.15487,457400004.0
2006-02-14 11:50:00,1.15494,1.15503,1.15444,1.15448,599000000.0
2006-02-14 11:55:00,1.15458,1.15497,1.15455,1.15472,498999999.0
2006-02-14 12:00:00,1.15479,1.15498,1.1546,1.15492,289700001.0
2006-02-14 12:05:00,1.15487,1.15512,1.15478,1.155,545800001.0
2006-02-14 12:10:00,1.155,1.15506,1.15485,1.15485,429400004.0
2006-02-14 12:15:00,1.15485,1.15495,1.15466,1.1548,322999997.0
2006-02-14 12:20:00,1.15477,1.15482,1.15466,1.15466,586599999.0
2006-02-14 12:25:00,1.15472,1.15514,1.15472,1.15514,466299999.0
2006-02-14 12:30:00,1.15522,1.15528,1.15483,1.15513,394099998.0
2006-02-14 12:35:00,1.15532,1.15535,1.15493,1.15505,580500003.0
2006-02-14 12:40:00,1.15513,1.15518,1.1547,1.1548,579200007.0
2006-02-14 12:45:00,1.15483,1.15502,1.15464,1.15473,289600004.0
2006-02-14 12:50:00,1.15475,1.15501,1.15475,1.15487,193000001.0
2006-02-14 12:55:00,1.15485,1.15508,1.15485,1.15508,325500002.0
2006-02-14 13:00:00,1.155,1.15505,1.1548,1.15485,430200000.0
2006-02-14 13:05:00,1.15482,1.15503,1.15475,1.15503,470900002.0
2006-02-14 13:10:00,1.155,1.15529,1.15467,1.15473,474800000.0
2006-02-14 13:15:00,1.15482,1.15524,1.15482,1.1552,403300000.0
2006-02-14 13:20:00,1.15522,1.15537,1.15514,1.15535,382299999.0
2006-02-14 13:25:00,1.1553,1.1555,1.15525,1.1554,367300001.0
2006-02-14 13:30:00,1.15539,1.15555,1.15506,1.1552,442800004.0
2006-02-14 13:35:00,1.1553,1.15589,1.15529,1.1558,416200011.0
2006-02-14 13:40:00,1.15578,1.15591,1.15551,1.15553,453200000.0
2006-02-14 13:45:00,1.15552,1.15565,1.15547,1.15547,332100000.0
2006-02-14 13:50:00,1.15553,1.15557,1.15525,1.1553,248500003.0
2006-02-14 13:55:00,1.15523,1.15535,1.1551,1.15528,485700001.0
2006-02-14 14:00:00,1.15528,1.15555,1.15528,1.15555,345700001.0
2006-02-14 14:05:00,1.15555,1.15565,1.15532,1.15535,177699998.0
2006-02-14 14:10:00,1.1554,1.15545,1.15505,1.15537,575200000.0
2006-02-14 14:15:00,1.15534,1.15551,1.15523,1.15535,427999999.0
2006-02-14 14:20:00,1.15528,1.1553,1.15478,1.15525,487000000.0
2006-02-14 14:25:00,1.15529,1.15548,1.15511,1.15547,368900000.0
2006-02-14 14:30:00,1.15539,1.15558,1.15515,1.15554,397199999.0
2006-02-14 14:35:00,1.15569,1.15627,1.15569,1.15582,361000003.0
2006-02-14 14:40:00,1.15577,1.15606,1.1557,1.15606,582600002.0
2006-02-14 14:45:00,1.15615,1.15615,1.15595,1.15607,282100000.0
2006-02-14 14:50:00,1.15619,1.15735,1.15611,1.1573,354700001.0
2006-02-14 14:55:00,1.15732,1.15798,1.15712,1.15768,701900001.0
2006-02-14 15:00:00,1.1576,1.15815,1.15759,1.15793,400500005.0
2006-02-14 15:05:00,1.15794,1.15859,1.15794,1.15857,253300000.0
2006-02-14 15:10:00,1.15853,1.15885,1.15835,1.15835,478900001.0
2006-02-14 15:15:00,1.15841,1.15903,1.15829,1.159,443199998.0
2006-02-14 15:20:00,1.15907,1.15912,1.15831,1.15839,613200003.0
2006-02-14 15:25:00,1.15839,1.15843,1.15779,1.15793,424900000.0
2006-02-14 15:30:00,1.15819,1.1599,1.15819,1.15897,375699998.0
2006-02-14 15:35:00,1.15898,1.15968,1.15853,1.15962,587699994.0
2006-02-14 15:40:00,1.15961,1.16101,1.15911,1.16088,545600000.0
2006-02-14 15:45:00,1.16082,1.16106,1.16024,1.16044,530600000.0
2006-02-14 15:50:00,1.16038,1.16038,1.15982,1.15995,481400000.0
2006-02-14 15:55:00,1.15983,1.15998,1.15907,1.15907,648099998.0
2006-02-14 16:00:00,1.15932,1.15956,1.15786,1.15814,432299998.0
2006-02-14 16:05:00,1.15818,1.15823,1.1576,1.15765,522200006.0
2006-02-14 16:10:00,1.15764,1.15766,1.15667,1.15667,558000003.0
2006-02-14 16:15:00,1.1567,1.15724,1.15663,1.15704,576499999.0
2006-02-14 16:20:00,1.15683,1.1572,1.15655,1.15701,492399994.0
2006-02-14 16:25:00,1.15703,1.15707,1.15539,1.15539,547300000.0
2006-02-14 16:30:00,1.15536,1.15559,1.15508,1.15508,504099997.0
2006-02-14 16:35:00,1.15514,1.15556,1.15506,1.15527,469399996.0
2006-02-14 16:40:00,1.15537,1.15549,1.15429,1.15444,371300004.0
2006-02-14 16:45:00,1.15457,1.1549,1.1545,1.1549,376600001.0
2006-02-14 16:50:00,1.1549,1.15499,1.15459,1.15459,521400002.0
2006-02-14 16:55:00,1.15451,1.15477,1.1541,1.15445,446199999.0
2006-02-14 17:00:00,1.15439,1.15536,1.15428,1.15536,471300000.0
2006-02-14 17:05:00,1.15535,1.15601,1.15535,1.15584,571300002.0
2006-02-14 17:10:00,1.15581,1.15581,1.1552,1.1552,362200001.0
2006-02-14 17:15:00,1.15517,1.15537,1.15516,1.15535,409000001.0
2006-02-14 17:20:00,1.15543,1.15553,1.1553,1.15545,441600000.0
2006-02-14 17:25:00,1.15552,1.15558,1.15492,1.15545,512900000.0
2006-02-14 17:30:00,1.15547,1.15559,1.15494,1.15498,394700002.0
2006-02-14 17:35:00,1.15482,1.15482,1.15421,1.15472,534399999.0
2006-02-14 17:40:00,1.15477,1.15499,1.15457,1.15472,439399998.0
2006-02-14 17:45:00,1.15463,1.15465,1.15437,1.1545,644900005.0
2006-02-14 17:50:00,1.15459,1.15522,1.15459,1.15509,301499999.0
2006-02-14 17:55:00,1.15499,1.15511,1.15485,1.15505,427400001.0
2006-02-14 18:00:00,1.1549,1.1549,1.15437,1.15443,3268500016.0
2006-02-14 18:05:00,1.15452,1.15467,1.15438,1.15443,4146300007.0
2006-02-14 18:10:00,1.1545,1.15497,1.1544,1.15497,2641000012.0
2006-02-14 18:15:00,1.15493,1.15494,1.15472,1.15472,2792699996.0
2006-02-14 18:20:00,1.15473,1.15473,1.15434,1.15448,1906100002.0
2006-02-14 18:25:00,1.15445,1.15468,1.15432,1.15454,2548399994.0
2006-02-14 18:30:00,1.15449,1.15506,1.15434,1.15476,2597089986.0
2006-02-14 18:35:00,1.15478,1.15483,1.15441,1.1545,1546600009.0
2006-02-14 18:40:00,1.15453,1.15491,1.15452,1.15458,2397899997.0
2006-02-14 18:45:00,1.15462,1.15478,1.15435,1.15453,920899996.0
2006-02-14 18:50:00,1.15452,1.15479,1.15434,1.15443,1237600000.0
2006-02-14 18:55:00,1.15445,1.15471,1.15438,1.15439,1977400005.0
2006-02-14 19:00:00,1.1544,1.15468,1.15434,1.15447,1191800001.0
2006-02-14 19:05:00,1.15446,1.15486,1.15432,1.15437,2120500001.0
2006-02-14 19:10:00,1.15441,1.15452,1.15422,1.15452,1243099999.0
2006-02-14 19:15:00,1.1545,1.15456,1.15422,1.15447,1733099993.0
2006-02-14 19:20:00,1.15442,1.15448,1.15435,1.15447,639699996.0
2006-02-14 19:25:00,1.15452,1.15469,1.15452,1.15465,885699999.0
2006-02-14 19:30:00,1.1547,1.15473,1.15455,1.15455,759199994.0
2006-02-14 19:35:00,1.15465,1.15484,1.1545,1.15475,1194500008.0
2006-02-14 19:40:00,1.15474,1.15474,1.15457,1.15457,926300002.0
2006-02-14 19:45:00,1.15458,1.15458,1.15393,1.15411,630000003.0
2006-02-14 19:50:00,1.15412,1.15414,1.1533,1.1534,540300000.0
2006-02-14 19:55:00,1.15348,1.15381,1.15222,1.15222,777700001.0
2006-02-14 20:00:00,1.15213,1.15221,1.15131,1.15198,753300000.0
2006-02-14 20:05:00,1.15198,1.15207,1.15158,1.15189,1134900012.0
2006-02-14 20:10:00,1.15192,1.15214,1.15183,1.1519,1075600007.0
2006-02-14 20:15:00,1.15198,1.15283,1.15179,1.15283,1725100006.0
2006-02-14 20:20:00,1.15277,1.15316,1.15262,1.15289,1815300006.0
2006-02-14 20:25:00,1.15297,1.15313,1.15268,1.15271,1765999999.0
2006-02-14 20:30:00,1.15258,1.15263,1.15204,1.15221,1334000000.0
2006-02-14 20:35:00,1.15233,1.15274,1.15232,1.15273,1491800010.0
2006-02-14 20:40:00,1.15271,1.15271,1.1521,1.1523,1581899997.0
2006-02-14 20:45:00,1.15218,1.15247,1.15218,1.15245,1164200003.0
2006-02-14 20:50:00,1.15239,1.15262,1.15227,1.15245,1063199988.0
2006-02-14 20:55:00,1.15251,1.15251,1.15224,1.15245,1894200008.0
2006-02-14 21:00:00,1.15241,1.15275,1.15222,1.15267,2799700029.0
2006-02-14 21:05:00,1.15263,1.15273,1.15239,1.15273,1734399999.0
2006-02-14 21:10:00,1.15273,1.15273,1.15257,1.15267,1854900008.0
2006-02-14 21:15:00,1.15264,1.15277,1.15247,1.15265,527399999.0
2006-02-14 21:20:00,1.1527,1.1528,1.15255,1.15258,136800000.0
2006-02-14 21:25:00,1.15268,1.1527,1.15256,1.15264,693000008.0
2006-02-14 21:30:00,1.1527,1.15275,1.15263,1.1527,624200000.0
2006-02-14 21:35:00,1.1527,1.15305,1.1527,1.15282,689400001.0
2006-02-14 21:40:00,1.15282,1.15307,1.15275,1.15297,682899997.0
2006-02-14 21:45:00,1.15299,1.15299,1.15277,1.15286,738200001.0
2006-02-14 21:50:00,1.15285,1.15291,1.15257,1.15265,691400000.0
2006-02-14 21:55:00,1.15267,1.15285,1.15259,1.15279,610400002.0
2006-02-14 22:00:00,1.15275,1.15278,1.15238,1.1525,854100000.0
2006-02-14 22:05:00,1.1525,1.15253,1.15217,1.1522,638200007.0
2006-02-14 22:10:00,1.15227,1.15234,1.1521,1.15224,416800001.0
2006-02-14 22:15:00,1.15225,1.15249,1.15213,1.15247,493899998.0
2006-02-14 22:20:00,1.1525,1.15259,1.15233,1.15257,698800005.0
2006-02-14 22:25:00,1.15258,1.15273,1.15252,1.15252,700300006.0
2006-02-14 22:30:00,1.1525,1.15257,1.15224,1.15243,655700007.0
2006-02-14 22:35:00,1.1525,1.15272,1.15243,1.15255,723599996.0
2006-02-14 22:40:00,1.15265,1.15328,1.15255,1.15315,692090004.0
2006-02-14 22:45:00,1.15317,1.15334,1.15315,1.15332,579099993.0
2006-02-14 22:50:00,1.1533,1.15335,1.15304,1.15307,524100001.0
2006-02-14 22:55:00,1.15313,1.15335,1.15294,1.15308,686900007.0
2006-02-14 23:00:00,1.15303,1.15362,1.15303,1.15347,390099998.0
2006-02-14 23:05:00,1.15345,1.15354,1.15304,1.15351,503799997.0
2006-02-14 23:10:00,1.1536,1.15383,1.15341,1.15367,391199997.0
2006-02-14 23:15:00,1.15381,1.15405,1.1536,1.154,508300005.0
2006-02-14 23:20:00,1.15391,1.15397,1.15379,1.1539,273800003.0
2006-02-14 23:25:00,1.15396,1.154,1.15381,1.15393,376400003.0
2006-02-14 23:30:00,1.15388,1.15408,1.15383,1.15405,538599999.0
2006-02-14 23:35:00,1.1539,1.15402,1.15344,1.15367,529700003.0
2006-02-14 23:40:00,1.15358,1.15365,1.15343,1.15358,611900005.0
2006-02-14 23:45:00,1.15368,1.15368,1.15336,1.15337,306499997.0
2006-02-14 23:50:00,1.15336,1.15337,1.15293,1.15307,429099995.0
2006-02-14 23:55:00,1.15314,1.15326,1.15275,1.15278,292800003.0
2006-02-15 00:00:00,1.15285,1.15301,1.1522,1.15301,546200000.0
2006-02-15 00:05:00,1.15281,1.15281,1.15221,1.15233,617500003.0
2006-02-15 00:10:00,1.15235,1.15285,1.15232,1.15249,409399998.0
2006-02-15 00:15:00,1.15265,1.15273,1.15216,1.15258,667900001.0
2006-02-15 00:20:00,1.15273,1.15273,1.15227,1.1524,464199994.0
2006-02-15 00:25:00,1.15237,1.15253,1.15232,1.15245,421000002.0
2006-02-15 00:30:00,1.15245,1.15265,1.1523,1.15265,216500003.0
2006-02-15 00:35:00,1.15263,1.15302,1.15256,1.15302,369900007.0
2006-02-15 00:40:00,1.15313,1.15315,1.15295,1.153,257200001.0
2006-02-15 00:45:00,1.15297,1.15299,1.15233,1.15255,451900006.0
2006-02-15 00:50:00,1.15265,1.15265,1.1525,1.15254,464500004.0
2006-02-15 00:55:00,1.15255,1.15274,1.15252,1.15252,382500002.0
2006-02-15 01:00:00,1.1525,1.15295,1.1525,1.1529,376700000.0
2006-02-15 01:05:00,1.15298,1.15321,1.1528,1.15317,380600001.0
2006-02-15 01:10:00,1.15312,1.15312,1.15283,1.15289,258700001.0
2006-02-15 01:15:00,1.15295,1.1532,1.15295,1.15304,323700003.0
2006-02-15 01:20:00,1.15292,1.15343,1.15292,1.15339,190999999.0
2006-02-15 01:25:00,1.1535,1.15355,1.15337,1.1535,196599999.0
2006-02-15 01:30:00,1.15342,1.15365,1.15313,1.15334,136200001.0
2006-02-15 01:35:00,1.15348,1.15373,1.15337,1.15373,319600003.0
2006-02-15 01:40:00,1.1536,1.15401,1.1535,1.15398,334400002.0
2006-02-15 01:45:00,1.15394,1.15403,1.15377,1.1538,407789998.0
2006-02-15 01:50:00,1.15377,1.15385,1.15365,1.1537,201699999.0
2006-02-15 01:55:00,1.1536,1.15396,1.1536,1.15396,237000002.0
2006-02-15 02:00:00,1.15394,1.154,1.1538,1.15387,367600001.0
2006-02-15 02:05:00,1.15392,1.15392,1.15355,1.15355,325900002.0
2006-02-15 02:10:00,1.15358,1.15368,1.15355,1.1536,220500003.0
2006-02-15 02:15:00,1.15365,1.15365,1.1535,1.1536,379589995.0
2006-02-15 02:20:00,1.15355,1.15368,1.1535,1.15355,358500007.0
2006-02-15 02:25:00,1.15355,1.15365,1.15353,1.1536,332200000.0
2006-02-15 02:30:00,1.15362,1.15365,1.15355,1.1536,464999994.0
2006-02-15 02:35:00,1.15365,1.15365,1.15353,1.15365,233899998.0
2006-02-15 02:40:00,1.15353,1.15365,1.15353,1.1536,238600003.0
2006-02-15 02:45:00,1.15355,1.15365,1.15355,1.1536,187600001.0
2006-02-15 02:50:00,1.15358,1.15365,1.1535,1.1536,193000000.0
2006-02-15 02:55:00,1.15354,1.15368,1.15352,1.15355,286000004.0
2006-02-15 03:00:00,1.1536,1.15365,1.15333,1.15333,371000003.0
2006-02-15 03:05:00,1.15335,1.15345,1.15315,1.15318,365599998.0
2006-02-15 03:10:00,1.15321,1.15347,1.15321,1.15335,259299998.0
2006-02-15 03:15:00,1.15335,1.15363,1.15332,1.15363,254399998.0
2006-02-15 03:20:00,1.15368,1.1537,1.15333,1.15341,346400001.0
2006-02-15 03:25:00,1.15341,1.15355,1.15337,1.15342,347099999.0
2006-02-15 03:30:00,1.1535,1.15358,1.1534,1.15355,222000004.0
2006-02-15 03:35:00,1.15347,1.15365,1.15345,1.1535,285200000.0
2006-02-15 03:40:00,1.15345,1.15355,1.15335,1.15337,300700002.0
2006-02-15 03:45:00,1.15342,1.15365,1.15329,1.15362,494499996.0
2006-02-15 03:50:00,1.15365,1.15385,1.15365,1.1538,224100004.0
2006-02-15 03:55:00,1.1538,1.15385,1.15332,1.15333,118899998.0
2006-02-15 04:00:00,1.1532,1.15325,1.15302,1.15315,157199999.0
2006-02-15 04:05:00,1.15321,1.15345,1.15318,1.15342,252199998.0
2006-02-15 04:10:00,1.1534,1.15395,1.1533,1.15358,495400000.0
2006-02-15 04:15:00,1.15353,1.15395,1.15336,1.1537,311600003.0
2006-02-15 04:20:00,1.15391,1.15416,1.15376,1.15405,465400005.0
2006-02-15 04:25:00,1.1541,1.1541,1.15383,1.15395,165899998.0
2006-02-15 04:30:00,1.154,1.15409,1.15385,1.15406,318300000.0
2006-02-15 04:35:00,1.15405,1.15405,1.15371,1.1538,273790006.0
2006-02-15 04:40:00,1.15378,1.15393,1.15375,1.15393,295700003.0
2006-02-15 04:45:00,1.15395,1.15405,1.15392,1.15395,383400000.0
2006-02-15 04:50:00,1.15395,1.15405,1.1539,1.154,344499999.0
2006-02-15 04:55:00,1.15395,1.15405,1.15392,1.15397,312999994.0
2006-02-15 05:00:00,1.154,1.15407,1.1539,1.154,203299999.0
2006-02-15 05:05:00,1.154,1.15408,1.15392,1.15393,249599995.0
2006-02-15 05:10:00,1.15395,1.15405,1.15392,1.154,263000002.0
2006-02-15 05:15:00,1.15395,1.15407,1.15392,1.15392,366599999.0
2006-02-15 05:20:00,1.15408,1.15408,1.15395,1.15405,236200000.0
2006-02-15 05:25:00,1.15403,1.1541,1.15395,1.154,311500001.0
2006-02-15 05:30:00,1.15394,1.15427,1.15394,1.15413,336300004.0
2006-02-15 05:35:00,1.1542,1.15435,1.15418,1.15435,314100003.0
2006-02-15 05:40:00,1.15428,1.15448,1.15425,1.15438,195600002.0
2006-02-15 05:45:00,1.15429,1.15463,1.15429,1.15463,358999998.0
2006-02-15 05:50:00,1.15455,1.15465,1.1545,1.1546,487200002.0
2006-02-15 05:55:00,1.1546,1.15465,1.15455,1.15455,315699998.0
2006-02-15 06:00:00,1.15458,1.15458,1.15431,1.15437,368999995.0
2006-02-15 06:05:00,1.15445,1.15447,1.15433,1.15435,339400000.0
2006-02-15 06:10:00,1.15448,1.1546,1.1543,1.1546,336699999.0
2006-02-15 06:15:00,1.1546,1.15465,1.15445,1.1545,514800001.0
2006-02-15 06:20:00,1.15447,1.15453,1.1544,1.1545,429699998.0
2006-02-15 06:25:00,1.15445,1.15458,1.1543,1.1545,239700001.0
2006-02-15 06:30:00,1.15446,1.15446,1.1543,1.1544,239400000.0
2006-02-15 06:35:00,1.15435,1.15445,1.15432,1.1544,475399998.0
2006-02-15 06:40:00,1.15445,1.15445,1.1543,1.15435,423500004.0
2006-02-15 06:45:00,1.1544,1.15445,1.15433,1.15435,259699998.0
2006-02-15 06:50:00,1.1544,1.15446,1.15412,1.1544,305499997.0
2006-02-15 06:55:00,1.15445,1.15445,1.1543,1.1544,247399999.0
2006-02-15 07:00:00,1.15435,1.15441,1.15419,1.15424,366199998.0
2006-02-15 07:05:00,1.15413,1.15435,1.15413,1.15425,338500002.0
2006-02-15 07:10:00,1.1543,1.15435,1.15422,1.15427,332399999.0
2006-02-15 07:15:00,1.15427,1.15435,1.15414,1.15419,301900005.0
2006-02-15 07:20:00,1.15411,1.1543,1.15405,1.15405,360400003.0
2006-02-15 07:25:00,1.15408,1.15417,1.15391,1.15398,406300001.0
2006-02-15 07:30:00,1.15399,1.15415,1.15383,1.1539,373100004.0
2006-02-15 07:35:00,1.15385,1.15405,1.15385,1.15404,265299999.0
2006-02-15 07:40:00,1.15403,1.15425,1.15401,1.1542,353799997.0
2006-02-15 07:45:00,1.15413,1.15427,1.15411,1.1542,325700001.0
2006-02-15 07:50:00,1.15425,1.15429,1.15415,1.15417,254900002.0
2006-02-15 07:55:00,1.1542,1.15424,1.15402,1.15403,173699998.0
2006-02-15 08:00:00,1.15395,1.15415,1.15395,1.15415,456400002.0
2006-02-15 08:05:00,1.15409,1.15417,1.15397,1.15402,371600002.0
2006-02-15 08:10:00,1.1541,1.15417,1.154,1.1541,302500005.0
2006-02-15 08:15:00,1.1541,1.15433,1.154,1.15427,398300001.0
2006-02-15 08:20:00,1.1542,1.15428,1.15413,1.1542,374400000.0
2006-02-15 08:25:00,1.15422,1.15427,1.15408,1.1541,237700000.0
2006-02-15 08:30:00,1.15413,1.15432,1.15413,1.15432,435200000.0
2006-02-15 08:35:00,1.15435,1.15435,1.15413,1.1542,301699999.0
2006-02-15 08:40:00,1.15414,1.15415,1.15395,1.15415,373000004.0
2006-02-15 08:45:00,1.1541,1.15415,1.15402,1.15415,306600002.0
2006-02-15 08:50:00,1.15405,1.15415,1.15364,1.15385,564200001.0
2006-02-15 08:55:00,1.1538,1.15425,1.15373,1.15392,472600003.0
2006-02-15 09:00:00,1.15387,1.15402,1.15375,1.15375,401700004.0
2006-02-15 09:05:00,1.15368,1.15374,1.15307,1.1533,316199999.0
2006-02-15 09:10:00,1.15328,1.15397,1.15311,1.15382,298999998.0
2006-02-15 09:15:00,1.15376,1.15427,1.1534,1.15414,303700000.0
2006-02-15 09:20:00,1.15412,1.15416,1.15357,1.15357,407100001.0
2006-02-15 09:25:00,1.1536,1.15365,1.15353,1.15353,351999997.0
2006-02-15 09:30:00,1.15356,1.15356,1.15321,1.15321,241600000.0
2006-02-15 09:35:00,1.1532,1.15325,1.1529,1.15294,294800003.0
2006-02-15 09:40:00,1.15299,1.15356,1.15295,1.15355,342000000.0
2006-02-15 09:45:00,1.15355,1.15395,1.15355,1.15367,241600002.0
2006-02-15 09:50:00,1.15359,1.15366,1.15338,1.15345,422399998.0
2006-02-15 09:55:00,1.15349,1.15349,1.15332,1.15342,414000000.0
2006-02-15 10:00:00,1.15332,1.15343,1.15287,1.15287,430999999.0
2006-02-15 10:05:00,1.15287,1.153,1.1528,1.153,286900000.0
2006-02-15 10:10:00,1.15299,1.15344,1.15299,1.15341,402000001.0
2006-02-15 10:15:00,1.15339,1.15339,1.15313,1.15325,626400002.0
2006-02-15 10:20:00,1.15326,1.1544,1.15312,1.1543,426700004.0
2006-02-15 10:25:00,1.1543,1.15463,1.15422,1.15448,510300003.0
2006-02-15 10:30:00,1.15444,1.15452,1.15407,1.15422,516799998.0
2006-02-15 10:35:00,1.15414,1.15442,1.15411,1.15437,750100006.0
2006-02-15 10:40:00,1.15438,1.15448,1.15431,1.15434,314199999.0
2006-02-15 10:45:00,1.15437,1.15444,1.15406,1.15433,573299995.0
2006-02-15 10:50:00,1.15433,1.15438,1.15412,1.15436,335300001.0
2006-02-15 10:55:00,1.15433,1.15435,1.15371,1.15372,475400006.0
2006-02-15 11:00:00,1.15363,1.1538,1.15338,1.15355,537999999.0
2006-02-15 11:05:00,1.15362,1.15428,1.15362,1.15428,375099999.0
2006-02-15 11:10:00,1.15437,1.15445,1.15394,1.15406,639600005.0
2006-02-15 11:15:00,1.15412,1.15432,1.15412,1.15421,478499999.0
2006-02-15 11:20:00,1.15427,1.1543,1.15407,1.1542,533999998.0
2006-02-15 11:25:00,1.15425,1.15425,1.15401,1.15402,468800001.0
2006-02-15 11:30:00,1.1541,1.1542,1.15402,1.15405,559200007.0
2006-02-15 11:35:00,1.1541,1.1542,1.15396,1.1542,508999996.0
2006-02-15 11:40:00,1.1542,1.15435,1.1541,1.15428,575400000.0
2006-02-15 11:45:00,1.15433,1.15433,1.15415,1.15415,388500006.0
2006-02-15 11:50:00,1.15413,1.15433,1.15409,1.15428,547600000.0
2006-02-15 11:55:00,1.15437,1.15449,1.15423,1.15449,658200006.0
2006-02-15 12:00:00,1.1545,1.1545,1.15408,1.15412,389600007.0
2006-02-15 12:05:00,1.1541,1.1542,1.154,1.1541,548200001.0
2006-02-15 12:10:00,1.15406,1.15423,1.15396,1.15405,442000000.0
2006-02-15 12:15:00,1.15405,1.15421,1.15394,1.154,480500002.0
2006-02-15 12:20:00,1.154,1.15411,1.1539,1.15395,617599998.0
2006-02-15 12:25:00,1.15397,1.1541,1.1539,1.15399,604000001.0
2006-02-15 12:30:00,1.15395,1.15405,1.15384,1.15385,425799996.0
2006-02-15 12:35:00,1.15402,1.15417,1.15395,1.154,366400005.0
2006-02-15 12:40:00,1.15404,1.15415,1.15393,1.1541,446600003.0
2006-02-15 12:45:00,1.15407,1.15408,1.15359,1.15359,346900004.0
2006-02-15 12:50:00,1.15365,1.15382,1.15352,1.15364,273299998.0
2006-02-15 12:55:00,1.15366,1.15403,1.15365,1.15403,422800000.0
2006-02-15 13:00:00,1.15398,1.15401,1.1538,1.15385,452499998.0
2006-02-15 13:05:00,1.15385,1.15395,1.15385,1.15393,251300003.0
2006-02-15 13:10:00,1.15388,1.15388,1.15367,1.1537,260699998.0
2006-02-15 13:15:00,1.15372,1.15385,1.15356,1.1538,325199998.0
2006-02-15 13:20:00,1.15378,1.15418,1.15377,1.15409,268899996.0
2006-02-15 13:25:00,1.15398,1.15418,1.15392,1.15403,453300003.0
2006-02-15 13:30:00,1.15408,1.15427,1.15385,1.15423,383900000.0
2006-02-15 13:35:00,1.15422,1.15439,1.15416,1.15424,524200002.0
2006-02-15 13:40:00,1.15418,1.15435,1.15394,1.15394,583200003.0
2006-02-15 13:45:00,1.15399,1.15422,1.15399,1.15414,367300000.0
2006-02-15 13:50:00,1.1541,1.15417,1.15405,1.15416,308800000.0
2006-02-15 13:55:00,1.15423,1.15423,1.1539,1.15394,452200002.0
2006-02-15 14:00:00,1.15394,1.1541,1.15333,1.1534,317699995.0
2006-02-15 14:05:00,1.15335,1.15353,1.15327,1.15342,473700004.0
2006-02-15 14:10:00,1.15352,1.15378,1.15335,1.15337,410500000.0
2006-02-15 14:15:00,1.15335,1.15352,1.15327,1.15342,355400004.0
2006-02-15 14:20:00,1.15333,1.15333,1.15267,1.15277,385900000.0
2006-02-15 14:25:00,1.15288,1.15301,1.15277,1.153,371600002.0
2006-02-15 14:30:00,1.15307,1.15325,1.15307,1.15318,282200001.0
2006-02-15 14:35:00,1.15318,1.15329,1.15293,1.15293,520199996.0
2006-02-15 14:40:00,1.15284,1.15301,1.15277,1.15293,174000000.0
2006-02-15 14:45:00,1.15309,1.15352,1.15309,1.15345,352100002.0
2006-02-15 14:50:00,1.15352,1.15385,1.15324,1.15377,504900001.0
2006-02-15 14:55:00,1.15389,1.15403,1.15387,1.15393,363700004.0
2006-02-15 15:00:00,1.15399,1.15408,1.15387,1.15391,311100001.0
2006-02-15 15:05:00,1.15382,1.15382,1.15345,1.15351,369400000.0
2006-02-15 15:10:00,1.15352,1.15355,1.15335,1.15335,553500001.0
2006-02-15 15:15:00,1.15351,1.15363,1.15345,1.15348,374300003.0
2006-02-15 15:20:00,1.1535,1.15361,1.15327,1.15342,412999992.0
2006-02-15 15:25:00,1.1534,1.15375,1.15336,1.1536,500500003.0
2006-02-15 15:30:00,1.15353,1.15369,1.15324,1.15366,468299995.0
2006-02-15 15:35:00,1.15369,1.15384,1.15352,1.15369,544599995.0
2006-02-15 15:40:00,1.15366,1.15447,1.15351,1.15423,349700003.0
2006-02-15 15:45:00,1.15421,1.15462,1.15399,1.15424,461900004.0
2006-02-15 15:50:00,1.15421,1.15437,1.15405,1.15431,485400001.0
2006-02-15 15:55:00,1.15418,1.15429,1.15401,1.15409,358199998.0
2006-02-15 16:00:00,1.1538,1.15411,1.15326,1.15375,512399992.0
2006-02-15 16:05:00,1.15388,1.15405,1.15368,1.15378,617700002.0
2006-02-15 16:10:00,1.15394,1.15539,1.15394,1.15519,435500002.0
2006-02-15 16:15:00,1.15511,1.15551,1.15489,1.15503,330200004.0
2006-02-15 16:20:00,1.15493,1.15493,1.15416,1.15416,471500004.0
2006-02-15 16:25:00,1.15425,1.15432,1.15393,1.15398,490300001.0
2006-02-15 16:30:00,1.15398,1.15398,1.15341,1.15346,454700001.0
2006-02-15 16:35:00,1.15346,1.15413,1.15342,1.15399,489600005.0
2006-02-15 16:40:00,1.15391,1.15408,1.15346,1.15352,336500001.0
2006-02-15 16:45:00,1.15355,1.15369,1.15275,1.15288,620299999.0
2006-02-15 16:50:00,1.15278,1.15279,1.15193,1.15241,613499998.0
2006-02-15 16:55:00,1.15252,1.1526,1.15226,1.15243,367199998.0
2006-02-15 17:00:00,1.15246,1.15353,1.15243,1.15294,549600002.0
2006-02-15 17:05:00,1.15293,1.15329,1.15271,1.15322,617199997.0
2006-02-15 17:10:00,1.15327,1.15347,1.1526,1.1526,293899999.0
2006-02-15 17:15:00,1.15259,1.15279,1.15137,1.15137,290000001.0
2006-02-15 17:20:00,1.15129,1.1519,1.15103,1.15138,442900002.0
2006-02-15 17:25:00,1.15153,1.15287,1.15134,1.15256,444599999.0
2006-02-15 17:30:00,1.15238,1.15333,1.15234,1.15317,236300001.0
2006-02-15 17:35:00,1.153,1.15393,1.153,1.1534,449499997.0
2006-02-15 17:40:00,1.15338,1.154,1.15318,1.154,428200001.0
2006-02-15 17:45:00,1.15398,1.15415,1.1536,1.15375,481300005.0
2006-02-15 17:50:00,1.1538,1.15398,1.1535,1.15358,372100001.0
2006-02-15 17:55:00,1.1535,1.15366,1.15305,1.15333,607199997.0
2006-02-15 18:00:00,1.1532,1.15374,1.15294,1.15362,2924300011.0
2006-02-15 18:05:00,1.1538,1.15391,1.15334,1.15339,4619999992.0
2006-02-15 18:10:00,1.15351,1.15391,1.15337,1.15352,2486700003.0
2006-02-15 18:15:00,1.15353,1.15381,1.15347,1.15355,2594399997.0
2006-02-15 18:20:00,1.15359,1.15424,1.15344,1.15415,2100200002.0
2006-02-15 18:25:00,1.15414,1.15419,1.15396,1.15401,2733700013.0
2006-02-15 18:30:00,1.15406,1.15458,1.154,1.15444,2050700004.0
2006-02-15 18:35:00,1.15438,1.15442,1.1541,1.15413,1552600000.0
2006-02-15 18:40:00,1.15408,1.15475,1.15398,1.1547,2189500006.0
2006-02-15 18:45:00,1.15475,1.15486,1.15369,1.15427,1229900002.0
2006-02-15 18:50:00,1.15412,1.15421,1.1537,1.15384,1324200008.0
2006-02-15 18:55:00,1.15387,1.15456,1.15387,1.15392,1902199996.0
2006-02-15 19:00:00,1.15395,1.15411,1.15345,1.15385,1169600001.0
2006-02-15 19:05:00,1.15388,1.15445,1.15388,1.15408,1755700001.0
2006-02-15 19:10:00,1.15408,1.15448,1.154,1.15445,1274300005.0
2006-02-15 19:15:00,1.15435,1.15524,1.15421,1.15518,1492399994.0
2006-02-15 19:20:00,1.15523,1.15605,1.15522,1.156,1043600004.0
2006-02-15 19:25:00,1.15597,1.15722,1.15597,1.15701,775500006.0
2006-02-15 19:30:00,1.15702,1.15794,1.15682,1.15794,617499997.0
2006-02-15 19:35:00,1.15811,1.15838,1.15766,1.1581,1255800011.0
2006-02-15 19:40:00,1.15815,1.15821,1.1577,1.1577,770099998.0
2006-02-15 19:45:00,1.15761,1.15768,1.15689,1.1571,420600002.0
2006-02-15 19:50:00,1.15714,1.1581,1.15714,1.1581,461299996.0
2006-02-15 19:55:00,1.15828,1.15844,1.15743,1.15762,749199999.0
2006-02-15 20:00:00,1.15763,1.15802,1.15741,1.15802,964200002.0
2006-02-15 20:05:00,1.15812,1.1585,1.15809,1.15833,894800003.0
2006-02-15 20:10:00,1.15829,1.15831,1.15775,1.15781,987500003.0
2006-02-15 20:15:00,1.15788,1.15824,1.15784,1.15807,1623299987.0
2006-02-15 20:20:00,1.15804,1.15812,1.15785,1.15804,2002700009.0
2006-02-15 20:25:00,1.15807,1.15825,1.15796,1.15814,1575900005.0
2006-02-15 20:30:00,1.15813,1.15839,1.15808,1.15836,1396899998.0
2006-02-15 20:35:00,1.15834,1.1584,1.15814,1.1584,1620800009.0
2006-02-15 20:40:00,1.15845,1.15911,1.15833,1.15902,1337899995.0
2006-02-15 20:45:00,1.15897,1.15897,1.1586,1.15876,1053500007.0
2006-02-15 20:50:00,1.1587,1.1588,1.1583,1.15835,1156999994.0
2006-02-15 20:55:00,1.15845,1.1585,1.15793,1.15825,1539500005.0
2006-02-15 21:00:00,1.15825,1.15828,1.158,1.15817,3073200011.0
2006-02-15 21:05:00,1.15812,1.15825,1.158,1.1582,1783500003.0
2006-02-15 21:10:00,1.15818,1.15827,1.15806,1.15808,1352500001.0
2006-02-15 21:15:00,1.15806,1.15829,1.15802,1.15825,427699999.0
2006-02-15 21:20:00,1.1582,1.1582,1.1577,1.1577,297699995.0
2006-02-15 21:25:00,1.15777,1.15777,1.15728,1.1574,687999999.0
2006-02-15 21:30:00,1.15755,1.15766,1.15716,1.1574,606799999.0
2006-02-15 21:35:00,1.1574,1.15757,1.1574,1.1575,541400000.0
2006-02-15 21:40:00,1.1575,1.15753,1.15737,1.1575,531400000.0
2006-02-15 21:45:00,1.1575,1.1575,1.15702,1.15708,686400002.0
2006-02-15 21:50:00,1.15703,1.15727,1.15701,1.15715,586300004.0
2006-02-15 21:55:00,1.15718,1.15751,1.15712,1.15746,434300003.0
2006-02-15 22:00:00,1.15746,1.15746,1.15699,1.15715,1178799998.0
2006-02-15 22:05:00,1.15715,1.15725,1.15703,1.15706,711399999.0
2006-02-15 22:10:00,1.15705,1.15715,1.15683,1.1569,509500008.0
2006-02-15 22:15:00,1.15694,1.15694,1.15673,1.15689,569300002.0
2006-02-15 22:20:00,1.15689,1.15727,1.15688,1.15725,653800004.0
2006-02-15 22:25:00,1.15722,1.15735,1.15705,1.15725,640400003.0
2006-02-15 22:30:00,1.15725,1.15731,1.15711,1.15728,649900005.0
2006-02-15 22:35:00,1.15733,1.15733,1.15707,1.1572,726200004.0
2006-02-15 22:40:00,1.15732,1.15733,1.15712,1.15715,628099999.0
2006-02-15 22:45:00,1.15715,1.15728,1.15715,1.15722,289699999.0
2006-02-15 22:50:00,1.15737,1.15819,1.15737,1.15805,618699998.0
2006-02-15 22:55:00,1.15808,1.15814,1.15765,1.15775,790999997.0
2006-02-15 23:00:00,1.15769,1.15803,1.15769,1.15773,463899999.0
2006-02-15 23:05:00,1.1577,1.15775,1.1575,1.15765,427600001.0
2006-02-15 23:10:00,1.15772,1.15798,1.15772,1.15785,483400001.0
2006-02-15 23:15:00,1.15791,1.15797,1.15784,1.15797,313500002.0
2006-02-15 23:20:00,1.15799,1.15805,1.1578,1.1579,340000000.0
2006-02-15 23:25:00,1.15798,1.15801,1.15781,1.1579,488499999.0
2006-02-15 23:30:00,1.15787,1.15805,1.15745,1.15762,304199999.0
2006-02-15 23:35:00,1.1574,1.1574,1.15681,1.157,453000001.0
2006-02-15 23:40:00,1.15699,1.15725,1.15699,1.15705,575199997.0
2006-02-15 23:45:00,1.15713,1.15713,1.15633,1.15642,286799998.0
2006-02-15 23:50:00,1.1565,1.1565,1.15621,1.15627,398200003.0
2006-02-15 23:55:00,1.15627,1.15642,1.15613,1.15618,268600002.0
2006-02-16 00:00:00,1.15625,1.15643,1.15592,1.15597,472000000.0
2006-02-16 00:05:00,1.15593,1.15645,1.1558,1.15638,676299999.0
2006-02-16 00:10:00,1.15634,1.15747,1.15626,1.1573,711899997.0
2006-02-16 00:15:00,1.15708,1.15742,1.15643,1.15719,636100009.0
2006-02-16 00:20:00,1.15722,1.15734,1.15624,1.15675,578400003.0
2006-02-16 00:25:00,1.15672,1.1568,1.15632,1.15635,382300003.0
2006-02-16 00:30:00,1.15632,1.15645,1.15629,1.15645,217200003.0
2006-02-16 00:35:00,1.15647,1.15668,1.15627,1.15633,243699998.0
2006-02-16 00:40:00,1.15636,1.15642,1.1563,1.15638,378500001.0
2006-02-16 00:45:00,1.1564,1.15645,1.15627,1.15635,454899998.0
2006-02-16 00:50:00,1.15642,1.15645,1.15623,1.15643,367100000.0
2006-02-16 00:55:00,1.15637,1.15655,1.15627,1.15655,423699997.0
2006-02-16 01:00:00,1.1566,1.15693,1.1566,1.15688,517299999.0
2006-02-16 01:05:00,1.15695,1.15695,1.15667,1.15685,372900000.0
2006-02-16 01:10:00,1.15682,1.15682,1.15678,1.15682,110200002.0
2006-02-16 01:15:00,1.1569,1.15695,1.15682,1.1569,287100000.0
2006-02-16 01:20:00,1.15686,1.15704,1.15672,1.15672,99800001.0
2006-02-16 01:25:00,1.15694,1.15735,1.15694,1.1573,423900001.0
2006-02-16 01:30:00,1.15722,1.15735,1.15722,1.15725,156200000.0
2006-02-16 01:35:00,1.15735,1.15735,1.15722,1.15735,245999999.0
2006-02-16 01:40:00,1.1572,1.15748,1.1572,1.1574,127099999.0
2006-02-16 01:45:00,1.1574,1.15745,1.15735,1.1574,210200000.0
2006-02-16 01:50:00,1.15737,1.15745,1.15735,1.1574,247899999.0
2006-02-16 01:55:00,1.1573,1.15759,1.1573,1.15759,352299998.0
2006-02-16 02:00:00,1.15763,1.15807,1.15762,1.15777,399800004.0
2006-02-16 02:05:00,1.15785,1.1579,1.15769,1.15785,373099998.0
2006-02-16 02:10:00,1.15788,1.15798,1.15783,1.15783,208600000.0
2006-02-16 02:15:00,1.15788,1.1581,1.15775,1.1579,462400004.0
2006-02-16 02:20:00,1.15785,1.15798,1.15747,1.15747,367600003.0
2006-02-16 02:25:00,1.15745,1.15765,1.15745,1.1576,271500001.0
2006-02-16 02:30:00,1.15761,1.15795,1.15757,1.1579,370000002.0
2006-02-16 02:35:00,1.15792,1.15805,1.1579,1.15805,378800002.0
2006-02-16 02:40:00,1.15793,1.15795,1.15755,1.1576,268199995.0
2006-02-16 02:45:00,1.15755,1.15779,1.1575,1.15762,153099999.0
2006-02-16 02:50:00,1.15758,1.15765,1.15744,1.15744,253300001.0
2006-02-16 02:55:00,1.15733,1.15735,1.15695,1.15697,271099998.0
2006-02-16 03:00:00,1.157,1.15709,1.15688,1.15696,302899998.0
2006-02-16 03:05:00,1.15693,1.15719,1.15689,1.15719,298800000.0
2006-02-16 03:10:00,1.15718,1.15767,1.15718,1.15747,311500001.0
2006-02-16 03:15:00,1.15755,1.15785,1.15755,1.15758,337100002.0
2006-02-16 03:20:00,1.15755,1.15767,1.15745,1.1576,279400001.0
2006-02-16 03:25:00,1.15761,1.15792,1.15759,1.15773,335300005.0
2006-02-16 03:30:00,1.15775,1.15775,1.15754,1.15768,316200001.0
2006-02-16 03:35:00,1.15755,1.15765,1.15753,1.1576,284900001.0
2006-02-16 03:40:00,1.15754,1.15775,1.15754,1.15762,361500001.0
2006-02-16 03:45:00,1.15767,1.15776,1.1576,1.1576,483700002.0
2006-02-16 03:50:00,1.1576,1.15785,1.15757,1.1578,400600004.0
2006-02-16 03:55:00,1.1578,1.15785,1.1577,1.15785,178600003.0
2006-02-16 04:00:00,1.15771,1.15775,1.15761,1.15765,184999999.0
2006-02-16 04:05:00,1.1577,1.15772,1.15759,1.15771,250100001.0
2006-02-16 04:10:00,1.1577,1.15775,1.15758,1.15765,397199999.0
2006-02-16 04:15:00,1.15765,1.15775,1.1575,1.1575,244200001.0
2006-02-16 04:20:00,1.15775,1.15775,1.1576,1.15765,360800001.0
2006-02-16 04:25:00,1.1577,1.15778,1.1576,1.15765,243000003.0
2006-02-16 04:30:00,1.15765,1.15775,1.15732,1.1574,338399999.0
2006-02-16 04:35:00,1.15742,1.15751,1.15732,1.15732,384399997.0
2006-02-16 04:40:00,1.15726,1.1573,1.15684,1.157,479200007.0
2006-02-16 04:45:00,1.15692,1.15708,1.15688,1.15695,471600001.0
2006-02-16 04:50:00,1.15695,1.15705,1.1569,1.157,287100000.0
2006-02-16 04:55:00,1.15695,1.15708,1.15692,1.15697,409500005.0
2006-02-16 05:00:00,1.15702,1.15708,1.15693,1.157,406200002.0
2006-02-16 05:05:00,1.157,1.15708,1.15687,1.15688,319700001.0
2006-02-16 05:10:00,1.1569,1.15707,1.15687,1.15707,267799998.0
2006-02-16 05:15:00,1.15705,1.15718,1.15702,1.15702,361899999.0
2006-02-16 05:20:00,1.15714,1.15714,1.15694,1.15705,349700005.0
2006-02-16 05:25:00,1.157,1.1571,1.15695,1.15707,269400001.0
2006-02-16 05:30:00,1.15702,1.15715,1.15702,1.15702,320800000.0
2006-02-16 05:35:00,1.1571,1.15729,1.15705,1.15725,456400000.0
2006-02-16 05:40:00,1.15718,1.15728,1.15712,1.15718,203399997.0
2006-02-16 05:45:00,1.15715,1.15725,1.1571,1.15723,240100003.0
2006-02-16 05:50:00,1.15715,1.15725,1.1571,1.1572,459899996.0
2006-02-16 05:55:00,1.1572,1.15725,1.15715,1.15715,400200001.0
2006-02-16 06:00:00,1.15718,1.15725,1.1571,1.15717,358300001.0
2006-02-16 06:05:00,1.15725,1.15742,1.15712,1.15725,308399998.0
2006-02-16 06:10:00,1.15738,1.15738,1.15705,1.1571,451199998.0
2006-02-16 06:15:00,1.1571,1.15719,1.15702,1.15719,457700002.0
2006-02-16 06:20:00,1.15718,1.15733,1.15711,1.15721,478499999.0
2006-02-16 06:25:00,1.15715,1.15728,1.157,1.1572,387900001.0
2006-02-16 06:30:00,1.15722,1.15725,1.1571,1.1572,383000006.0
2006-02-16 06:35:00,1.15715,1.15738,1.15715,1.1573,432000003.0
2006-02-16 06:40:00,1.15735,1.15735,1.15705,1.15715,481200001.0
2006-02-16 06:45:00,1.15718,1.15725,1.15704,1.15705,276900001.0
2006-02-16 06:50:00,1.15712,1.15723,1.1569,1.15709,229900002.0
2006-02-16 06:55:00,1.15701,1.15712,1.15678,1.15688,386400006.0
2006-02-16 07:00:00,1.15686,1.157,1.15682,1.157,404199996.0
2006-02-16 07:05:00,1.15692,1.15705,1.15692,1.15695,311600003.0
2006-02-16 07:10:00,1.157,1.1571,1.15691,1.15707,227300003.0
2006-02-16 07:15:00,1.15707,1.15715,1.157,1.1571,356100007.0
2006-02-16 07:20:00,1.15705,1.15742,1.15705,1.15728,299999999.0
2006-02-16 07:25:00,1.15731,1.15742,1.15722,1.1573,265500000.0
2006-02-16 07:30:00,1.15725,1.15738,1.15711,1.15738,400300002.0
2006-02-16 07:35:00,1.15735,1.15745,1.15732,1.15737,384699999.0
2006-02-16 07:40:00,1.15735,1.15755,1.15735,1.15755,366200005.0
2006-02-16 07:45:00,1.15742,1.15757,1.15742,1.1575,264800000.0
2006-02-16 07:50:00,1.15755,1.15755,1.15745,1.15745,218299999.0
2006-02-16 07:55:00,1.1575,1.15778,1.15745,1.15772,361300000.0
2006-02-16 08:00:00,1.15765,1.15775,1.15719,1.15728,398200002.0
2006-02-16 08:05:00,1.1572,1.15732,1.1571,1.15712,318000000.0
2006-02-16 08:10:00,1.1572,1.15725,1.15705,1.1571,441399994.0
2006-02-16 08:15:00,1.1571,1.15725,1.15705,1.15725,289500001.0
2006-02-16 08:20:00,1.1572,1.15725,1.15715,1.1572,315100002.0
2006-02-16 08:25:00,1.1572,1.15725,1.157,1.157,250400002.0
2006-02-16 08:30:00,1.15703,1.15715,1.15702,1.15715,511100001.0
2006-02-16 08:35:00,1.15718,1.15718,1.15703,1.1571,333100001.0
2006-02-16 08:40:00,1.15703,1.15705,1.1569,1.15691,229899999.0
2006-02-16 08:45:00,1.1569,1.15695,1.15682,1.15695,225800003.0
2006-02-16 08:50:00,1.15685,1.15705,1.15685,1.15698,503600004.0
2006-02-16 08:55:00,1.1569,1.15714,1.15682,1.15689,415100001.0
2006-02-16 09:00:00,1.15687,1.15698,1.15679,1.15688,327899997.0
2006-02-16 09:05:00,1.1569,1.1574,1.15685,1.1574,372799998.0
2006-02-16 09:10:00,1.15735,1.15743,1.1572,1.15737,368900001.0
2006-02-16 09:15:00,1.15737,1.15745,1.15733,1.15735,232400001.0
2006-02-16 09:20:00,1.15737,1.15739,1.15721,1.15727,370299993.0
2006-02-16 09:25:00,1.15728,1.1573,1.15707,1.15722,344500004.0
2006-02-16 09:30:00,1.1572,1.1572,1.15715,1.15715,168699999.0
2006-02-16 09:35:00,1.1572,1.15725,1.15713,1.15722,394200001.0
2006-02-16 09:40:00,1.15716,1.15747,1.15707,1.1574,314000005.0
2006-02-16 09:45:00,1.15739,1.15749,1.15727,1.15733,437900007.0
2006-02-16 09:50:00,1.15733,1.15758,1.15713,1.15715,279000000.0
2006-02-16 09:55:00,1.1572,1.15733,1.15712,1.15726,473599995.0
2006-02-16 10:00:00,1.15715,1.15737,1.15715,1.15725,469300002.0
2006-02-16 10:05:00,1.15727,1.15767,1.1572,1.15767,270200001.0
2006-02-16 10:10:00,1.15761,1.15807,1.15756,1.1578,438299997.0
2006-02-16 10:15:00,1.15785,1.15785,1.15768,1.15775,617200004.0
2006-02-16 10:20:00,1.15777,1.15887,1.15745,1.15887,398500004.0
2006-02-16 10:25:00,1.15888,1.15893,1.1584,1.1584,598800002.0
2006-02-16 10:30:00,1.15837,1.15843,1.15816,1.15838,350500002.0
2006-02-16 10:35:00,1.15829,1.15879,1.15816,1.1587,455400003.0
2006-02-16 10:40:00,1.15863,1.15908,1.15863,1.15876,404699993.0
2006-02-16 10:45:00,1.15878,1.15881,1.1585,1.15865,504199997.0
2006-02-16 10:50:00,1.15863,1.15882,1.15846,1.15853,587600008.0
2006-02-16 10:55:00,1.15845,1.15875,1.15835,1.1587,416400003.0
2006-02-16 11:00:00,1.1586,1.15867,1.15804,1.15818,450899999.0
2006-02-16 11:05:00,1.15818,1.15823,1.15809,1.1582,345400003.0
2006-02-16 11:10:00,1.1582,1.15825,1.15791,1.15791,527700004.0
2006-02-16 11:15:00,1.15791,1.15808,1.15791,1.15795,470500001.0
2006-02-16 11:20:00,1.15802,1.15825,1.15801,1.1582,316200000.0
2006-02-16 11:25:00,1.1582,1.1582,1.15766,1.15779,308700000.0
2006-02-16 11:30:00,1.15785,1.15791,1.15755,1.1576,631299998.0
2006-02-16 11:35:00,1.1576,1.15779,1.15753,1.15779,548600002.0
2006-02-16 11:40:00,1.1578,1.15785,1.1576,1.15777,516899999.0
2006-02-16 11:45:00,1.1579,1.15898,1.1579,1.15878,287600001.0
2006-02-16 11:50:00,1.15879,1.15882,1.15825,1.1583,594800002.0
2006-02-16 11:55:00,1.15838,1.15849,1.1582,1.1584,465699997.0
2006-02-16 12:00:00,1.1584,1.1584,1.15786,1.15791,266700000.0
2006-02-16 12:05:00,1.15792,1.15825,1.15782,1.15825,522999997.0
2006-02-16 12:10:00,1.15834,1.1585,1.1583,1.15835,493300004.0
2006-02-16 12:15:00,1.15835,1.15842,1.15783,1.15783,537000003.0
2006-02-16 12:20:00,1.1578,1.15797,1.15776,1.15787,401299997.0
2006-02-16 12:25:00,1.15787,1.15795,1.15736,1.15736,524899998.0
2006-02-16 12:30:00,1.15736,1.15785,1.15736,1.15775,438599999.0
2006-02-16 12:35:00,1.15785,1.15808,1.15773,1.158,332800001.0
2006-02-16 12:40:00,1.15808,1.15819,1.15797,1.1581,632999997.0
2006-02-16 12:45:00,1.15818,1.15828,1.15806,1.15806,362099998.0
2006-02-16 12:50:00,1.15805,1.15817,1.15795,1.15797,280500000.0
2006-02-16 12:55:00,1.15795,1.15805,1.15775,1.15788,286500000.0
2006-02-16 13:00:00,1.1578,1.15836,1.15773,1.15827,442400000.0
2006-02-16 13:05:00,1.15825,1.15826,1.15805,1.15813,318000002.0
2006-02-16 13:10:00,1.15807,1.15821,1.15802,1.1581,175400002.0
2006-02-16 13:15:00,1.1581,1.15835,1.15799,1.1583,352200000.0
2006-02-16 13:20:00,1.15828,1.15854,1.15822,1.15854,422500002.0
2006-02-16 13:25:00,1.15854,1.15878,1.15848,1.15865,526100005.0
2006-02-16 13:30:00,1.1587,1.15875,1.15857,1.15863,507900004.0
2006-02-16 13:35:00,1.1587,1.15883,1.15835,1.15883,373299993.0
2006-02-16 13:40:00,1.15877,1.15934,1.15864,1.15892,571700002.0
2006-02-16 13:45:00,1.15895,1.15903,1.1585,1.1585,352899997.0
2006-02-16 13:50:00,1.15849,1.15855,1.1583,1.15835,454699996.0
2006-02-16 13:55:00,1.15818,1.15818,1.15732,1.15741,409399998.0
2006-02-16 14:00:00,1.15746,1.15785,1.15746,1.1578,372300003.0
2006-02-16 14:05:00,1.15775,1.15794,1.15775,1.15776,283200002.0
2006-02-16 14:10:00,1.1579,1.158,1.15785,1.1579,710000004.0
2006-02-16 14:15:00,1.15781,1.15812,1.15724,1.15724,418100000.0
2006-02-16 14:20:00,1.15719,1.1576,1.15717,1.1575,291300004.0
2006-02-16 14:25:00,1.15745,1.15755,1.15745,1.1575,264499997.0
2006-02-16 14:30:00,1.15746,1.15758,1.1571,1.15713,333400003.0
2006-02-16 14:35:00,1.15708,1.15746,1.15697,1.1573,496300002.0
2006-02-16 14:40:00,1.15748,1.15783,1.1573,1.15746,361799998.0
2006-02-16 14:45:00,1.15753,1.15769,1.15749,1.15757,389700007.0
2006-02-16 14:50:00,1.15765,1.15765,1.15722,1.15748,282200002.0
2006-02-16 14:55:00,1.15755,1.15775,1.15745,1.1577,504200003.0
2006-02-16 15:00:00,1.15774,1.15843,1.1577,1.1584,297100004.0
2006-02-16 15:05:00,1.15842,1.15848,1.15826,1.15847,380900001.0
2006-02-16 15:10:00,1.1586,1.15898,1.15851,1.15878,694500004.0
2006-02-16 15:15:00,1.15883,1.15883,1.15815,1.15819,442799999.0
2006-02-16 15:20:00,1.15822,1.15884,1.15822,1.15863,400700002.0
2006-02-16 15:25:00,1.15854,1.15862,1.1583,1.1584,361000003.0
2006-02-16 15:30:00,1.15845,1.15937,1.15845,1.15918,533399998.0
2006-02-16 15:35:00,1.15906,1.15906,1.15828,1.15842,533999998.0
2006-02-16 15:40:00,1.15838,1.15881,1.15824,1.15848,307200002.0
2006-02-16 15:45:00,1.15839,1.15881,1.15811,1.15832,565300001.0
2006-02-16 15:50:00,1.1584,1.15845,1.15699,1.15708,439300002.0
2006-02-16 15:55:00,1.15701,1.15767,1.15693,1.15729,276599998.0
2006-02-16 16:00:00,1.15722,1.15741,1.15706,1.15733,314000000.0
2006-02-16 16:05:00,1.1574,1.15759,1.15719,1.1574,437489997.0
2006-02-16 16:10:00,1.15746,1.15785,1.15743,1.15752,410200001.0
2006-02-16 16:15:00,1.15755,1.15757,1.15724,1.15735,271900000.0
2006-02-16 16:20:00,1.15739,1.1579,1.15739,1.1579,358899998.0
2006-02-16 16:25:00,1.15803,1.15806,1.15745,1.15745,458100001.0
2006-02-16 16:30:00,1.15752,1.15762,1.157,1.157,484099997.0
2006-02-16 16:35:00,1.15707,1.15743,1.15705,1.15743,676300006.0
2006-02-16 16:40:00,1.15734,1.15737,1.15678,1.15695,238889999.0
2006-02-16 16:45:00,1.15702,1.15706,1.15691,1.15705,530600002.0
2006-02-16 16:50:00,1.15703,1.15714,1.157,1.15703,366700001.0
2006-02-16 16:55:00,1.15713,1.15718,1.157,1.1571,324100002.0
2006-02-16 17:00:00,1.15714,1.15751,1.1571,1.1575,465900000.0
2006-02-16 17:05:00,1.15758,1.15759,1.15722,1.15722,314400001.0
2006-02-16 17:10:00,1.15726,1.15755,1.15721,1.15747,176700001.0
2006-02-16 17:15:00,1.15759,1.15766,1.15715,1.15717,358600000.0
2006-02-16 17:20:00,1.15715,1.15733,1.15708,1.15708,468399996.0
2006-02-16 17:25:00,1.15721,1.15752,1.15717,1.1575,235699997.0
2006-02-16 17:30:00,1.1576,1.15801,1.15754,1.15755,379999997.0
2006-02-16 17:35:00,1.1576,1.15843,1.1576,1.15811,446500003.0
2006-02-16 17:40:00,1.15805,1.15825,1.1578,1.15808,417700000.0
2006-02-16 17:45:00,1.1579,1.1579,1.1575,1.15764,493000002.0
2006-02-16 17:50:00,1.15762,1.15835,1.15752,1.15835,483600003.0
2006-02-16 17:55:00,1.15849,1.15961,1.15845,1.15898,582100005.0
2006-02-16 18:00:00,1.15917,1.15925,1.15864,1.15915,3148190010.0
2006-02-16 18:05:00,1.15919,1.15926,1.15831,1.15841,4189800016.0
2006-02-16 18:10:00,1.15853,1.15893,1.15845,1.15873,2552900009.0
2006-02-16 18:15:00,1.15862,1.1591,1.15853,1.15894,3085999993.0
2006-02-16 18:20:00,1.15891,1.15929,1.15869,1.15885,1902600002.0
2006-02-16 18:25:00,1.15877,1.15899,1.1581,1.15849,2658200006.0
2006-02-16 18:30:00,1.15852,1.15913,1.15841,1.15895,2511400007.0
2006-02-16 18:35:00,1.15898,1.15907,1.15865,1.15889,1587300007.0
2006-02-16 18:40:00,1.15886,1.15915,1.15868,1.1591,2262599994.0
2006-02-16 18:45:00,1.15914,1.15915,1.159,1.15903,1052199996.0
2006-02-16 18:50:00,1.1591,1.15924,1.15839,1.15862,1109600004.0
2006-02-16 18:55:00,1.15868,1.15883,1.1572,1.15735,1759000013.0
2006-02-16 19:00:00,1.15738,1.1581,1.15714,1.15763,1109490006.0
2006-02-16 19:05:00,1.15763,1.1577,1.15712,1.15733,2034000007.0
2006-02-16 19:10:00,1.15743,1.15856,1.15742,1.15835,1238090000.0
2006-02-16 19:15:00,1.15841,1.1585,1.15829,1.15838,1564799995.0
2006-02-16 19:20:00,1.15839,1.15857,1.15829,1.1583,956599998.0
2006-02-16 19:25:00,1.15826,1.15832,1.15747,1.15801,673700002.0
2006-02-16 19:30:00,1.15819,1.15898,1.15819,1.15898,919499995.0
2006-02-16 19:35:00,1.15902,1.15933,1.15889,1.15926,1240799995.0
2006-02-16 19:40:00,1.15935,1.1603,1.1593,1.1603,804799996.0
2006-02-16 19:45:00,1.16034,1.16042,1.1601,1.1602,610099999.0
2006-02-16 19:50:00,1.16018,1.16018,1.1598,1.16001,606699998.0
2006-02-16 19:55:00,1.16001,1.16018,1.15935,1.16013,847399991.0
2006-02-16 20:00:00,1.16025,1.16037,1.15961,1.15961,805300004.0
2006-02-16 20:05:00,1.15965,1.16029,1.15956,1.15986,961000000.0
2006-02-16 20:10:00,1.15976,1.16005,1.15965,1.16,1118200004.0
2006-02-16 20:15:00,1.16005,1.16037,1.15987,1.16037,1669899996.0
2006-02-16 20:20:00,1.16041,1.16041,1.15996,1.16011,2012200004.0
2006-02-16 20:25:00,1.16017,1.16017,1.15979,1.15985,1698899995.0
2006-02-16 20:30:00,1.15981,1.16023,1.15967,1.1602,1241000000.0
2006-02-16 20:35:00,1.16019,1.16019,1.15976,1.16002,1682000004.0
2006-02-16 20:40:00,1.16002,1.16004,1.15976,1.15993,1572900002.0
2006-02-16 20:45:00,1.15997,1.16034,1.15992,1.1603,1203399988.0
2006-02-16 20:50:00,1.16024,1.16029,1.16003,1.1601,1079900002.0
2006-02-16 20:55:00,1.16017,1.16017,1.15996,1.16005,1902589998.0
2006-02-16 21:00:00,1.16007,1.16019,1.15995,1.16015,3084399999.0
2006-02-16 21:05:00,1.16012,1.1604,1.16,1.16022,2056100010.0
2006-02-16 21:10:00,1.16028,1.16041,1.16005,1.16014,1722400016.0
2006-02-16 21:15:00,1.16006,1.16008,1.15968,1.15968,499800000.0
2006-02-16 21:20:00,1.15967,1.15977,1.15815,1.15842,414300007.0
2006-02-16 21:25:00,1.15854,1.15899,1.15854,1.1588,899099999.0
2006-02-16 21:30:00,1.15883,1.15883,1.15848,1.15857,528899998.0
2006-02-16 21:35:00,1.15858,1.15876,1.15847,1.1586,640200008.0
2006-02-16 21:40:00,1.15862,1.1588,1.15861,1.15862,557899998.0
2006-02-16 21:45:00,1.15862,1.15872,1.15847,1.15855,858199998.0
2006-02-16 21:50:00,1.15853,1.15855,1.15833,1.15836,742299999.0
2006-02-16 21:55:00,1.15822,1.15822,1.15726,1.15752,382790003.0
2006-02-16 22:00:00,1.15761,1.15779,1.15743,1.1577,801300009.0
2006-02-16 22:05:00,1.15772,1.15775,1.15743,1.15757,655400005.0
2006-02-16 22:10:00,1.15754,1.15754,1.15709,1.15719,408300000.0
2006-02-16 22:15:00,1.15729,1.15747,1.15706,1.15706,363900003.0
2006-02-16 22:20:00,1.15705,1.15747,1.15704,1.15738,681199996.0
2006-02-16 22:25:00,1.15728,1.15728,1.15702,1.1571,811300000.0
2006-02-16 22:30:00,1.15709,1.15738,1.15707,1.15724,737400005.0
2006-02-16 22:35:00,1.15728,1.15759,1.15718,1.15741,718200004.0
2006-02-16 22:40:00,1.15753,1.15793,1.15744,1.15788,642400005.0
2006-02-16 22:45:00,1.15786,1.15796,1.15774,1.15782,436500003.0
2006-02-16 22:50:00,1.15785,1.1579,1.15748,1.15748,570600004.0
2006-02-16 22:55:00,1.1575,1.15755,1.15721,1.15728,644999999.0
2006-02-16 23:00:00,1.15746,1.15747,1.15712,1.15742,437700007.0
2006-02-16 23:05:00,1.15742,1.15772,1.15734,1.15772,530889999.0
2006-02-16 23:10:00,1.15771,1.15774,1.15738,1.15738,376200005.0
2006-02-16 23:15:00,1.15744,1.15744,1.15715,1.1572,407400004.0
2006-02-16 23:20:00,1.15718,1.15736,1.1571,1.15724,338100001.0
2006-02-16 23:25:00,1.15732,1.15738,1.15692,1.15692,481900003.0
2006-02-16 23:30:00,1.15697,1.15711,1.15695,1.15705,292400000.0
2006-02-16 23:35:00,1.15678,1.15717,1.15647,1.15702,627100002.0
2006-02-16 23:40:00,1.15695,1.15695,1.15682,1.15688,466100004.0
2006-02-16 23:45:00,1.157,1.157,1.15655,1.1566,483700001.0
2006-02-16 23:50:00,1.1567,1.15705,1.1567,1.15705,426099999.0
2006-02-16 23:55:00,1.15703,1.15705,1.15676,1.15688,524000002.0
2006-02-17 00:00:00,1.15695,1.15774,1.1569,1.15735,509399998.0
2006-02-17 00:05:00,1.15723,1.15756,1.15695,1.1574,565600000.0
2006-02-17 00:10:00,1.15723,1.15734,1.15689,1.15699,461200003.0
2006-02-17 00:15:00,1.157,1.1573,1.1569,1.15718,547600002.0
2006-02-17 00:20:00,1.15708,1.15777,1.15699,1.15746,455099996.0
2006-02-17 00:25:00,1.15747,1.15776,1.15722,1.15766,459600002.0
2006-02-17 00:30:00,1.15787,1.15845,1.15751,1.15784,449100003.0
2006-02-17 00:35:00,1.15787,1.15798,1.15719,1.15719,374999999.0
2006-02-17 00:40:00,1.15722,1.15797,1.15722,1.15797,305999999.0
2006-02-17 00:45:00,1.158,1.15805,1.15733,1.15776,398900001.0
2006-02-17 00:50:00,1.15785,1.15785,1.15727,1.15752,547600001.0
2006-02-17 00:55:00,1.1575,1.15755,1.15722,1.1573,362900004.0
2006-02-17 01:00:00,1.15731,1.15755,1.15722,1.15739,382000001.0
2006-02-17 01:05:00,1.15743,1.15745,1.1572,1.15745,172100000.0
2006-02-17 01:10:00,1.15742,1.15742,1.15735,1.15735,50399999.0
2006-02-17 01:15:00,1.1574,1.15742,1.15725,1.1574,225000003.0
2006-02-17 01:20:00,1.15732,1.15744,1.15732,1.15732,159199999.0
2006-02-17 01:25:00,1.15739,1.15739,1.15722,1.1573,421900004.0
2006-02-17 01:30:00,1.15722,1.1575,1.15722,1.15743,251599998.0
2006-02-17 01:35:00,1.15753,1.15753,1.15738,1.15745,385300000.0
2006-02-17 01:40:00,1.1573,1.15748,1.1573,1.1574,103400000.0
2006-02-17 01:45:00,1.1574,1.15745,1.15732,1.15732,189600000.0
2006-02-17 01:50:00,1.15697,1.15697,1.15655,1.1566,183200001.0
2006-02-17 01:55:00,1.15651,1.15699,1.15651,1.15683,195000000.0
2006-02-17 02:00:00,1.15689,1.15703,1.15672,1.15672,388799998.0
2006-02-17 02:05:00,1.1568,1.1568,1.1565,1.15657,397699998.0
2006-02-17 02:10:00,1.15668,1.15678,1.15661,1.1567,276900004.0
2006-02-17 02:15:00,1.15677,1.15723,1.15669,1.15692,416600002.0
2006-02-17 02:20:00,1.15679,1.15695,1.15617,1.15617,403899999.0
2006-02-17 02:25:00,1.15597,1.15624,1.15597,1.15605,416800001.0
2006-02-17 02:30:00,1.15609,1.15649,1.15605,1.15649,395000005.0
2006-02-17 02:35:00,1.15655,1.15655,1.15633,1.15645,372399997.0
2006-02-17 02:40:00,1.15633,1.15645,1.15633,1.1564,180199999.0
2006-02-17 02:45:00,1.15638,1.15665,1.15638,1.15654,186800003.0
2006-02-17 02:50:00,1.15651,1.15675,1.15651,1.1567,210500001.0
2006-02-17 02:55:00,1.15678,1.15685,1.15663,1.15665,135799999.0
2006-02-17 03:00:00,1.1567,1.1568,1.1566,1.15663,433200003.0
2006-02-17 03:05:00,1.15655,1.15698,1.15635,1.15698,292399999.0
2006-02-17 03:10:00,1.15695,1.15699,1.15673,1.15675,199400001.0
2006-02-17 03:15:00,1.15677,1.15691,1.15672,1.15689,362700003.0
2006-02-17 03:20:00,1.15699,1.15749,1.15692,1.15735,309200001.0
2006-02-17 03:25:00,1.15738,1.15742,1.1571,1.15713,413200000.0
2006-02-17 03:30:00,1.15722,1.15732,1.15708,1.15708,375890005.0
2006-02-17 03:35:00,1.15693,1.15695,1.15661,1.15668,411600001.0
2006-02-17 03:40:00,1.15666,1.15698,1.1566,1.15666,476299996.0
2006-02-17 03:45:00,1.15669,1.157,1.15669,1.157,395800005.0
2006-02-17 03:50:00,1.15695,1.1572,1.15689,1.1572,352299999.0
2006-02-17 03:55:00,1.1572,1.15731,1.1571,1.15731,137200000.0
2006-02-17 04:00:00,1.15732,1.15752,1.15727,1.15748,202600002.0
2006-02-17 04:05:00,1.1576,1.15795,1.1576,1.15793,223199999.0
2006-02-17 04:10:00,1.1579,1.15803,1.15779,1.15785,474100001.0
2006-02-17 04:15:00,1.1579,1.15795,1.1577,1.1577,184200000.0
2006-02-17 04:20:00,1.15795,1.15819,1.15784,1.15795,388700001.0
2006-02-17 04:25:00,1.158,1.15828,1.158,1.15815,178100002.0
2006-02-17 04:30:00,1.15815,1.15843,1.15815,1.15832,305200002.0
2006-02-17 04:35:00,1.15832,1.15886,1.15827,1.15867,289100005.0
2006-02-17 04:40:00,1.15855,1.15855,1.15825,1.15843,418100001.0
2006-02-17 04:45:00,1.1584,1.15847,1.15833,1.15835,438400001.0
2006-02-17 04:50:00,1.15835,1.15845,1.158,1.1581,282999998.0
2006-02-17 04:55:00,1.15805,1.15832,1.15802,1.1583,369000000.0
2006-02-17 05:00:00,1.15837,1.15848,1.15815,1.15815,261900006.0
2006-02-17 05:05:00,1.15809,1.15828,1.15809,1.15813,389500000.0
2006-02-17 05:10:00,1.15815,1.15823,1.15809,1.15818,444899999.0
2006-02-17 05:15:00,1.15815,1.1584,1.15805,1.15822,230699999.0
2006-02-17 05:20:00,1.15838,1.15855,1.15825,1.15855,212990002.0
2006-02-17 05:25:00,1.1585,1.1585,1.15815,1.15827,347799996.0
2006-02-17 05:30:00,1.15822,1.1584,1.15822,1.15833,304199998.0
2006-02-17 05:35:00,1.15836,1.15905,1.1583,1.15905,313200001.0
2006-02-17 05:40:00,1.15905,1.15905,1.1584,1.15857,350599998.0
2006-02-17 05:45:00,1.1585,1.15865,1.1585,1.15863,319499999.0
2006-02-17 05:50:00,1.15855,1.15883,1.1585,1.1586,549200003.0
2006-02-17 05:55:00,1.15858,1.15858,1.15837,1.15845,331999999.0
2006-02-17 06:00:00,1.15848,1.15855,1.1584,1.15845,274500000.0
2006-02-17 06:05:00,1.15855,1.15855,1.15843,1.15845,488899992.0
2006-02-17 06:10:00,1.15858,1.15858,1.1584,1.1585,320100002.0
2006-02-17 06:15:00,1.1585,1.15857,1.15843,1.1585,620800007.0
2006-02-17 06:20:00,1.15847,1.15853,1.1584,1.1585,350699998.0
2006-02-17 06:25:00,1.15845,1.15858,1.1583,1.15842,252800001.0
2006-02-17 06:30:00,1.15837,1.15843,1.15813,1.15813,302400003.0
2006-02-17 06:35:00,1.15805,1.15818,1.15802,1.15803,366890000.0
2006-02-17 06:40:00,1.15805,1.15805,1.15792,1.15795,369990002.0
2006-02-17 06:45:00,1.158,1.15805,1.15795,1.15795,256800002.0
2006-02-17 06:50:00,1.158,1.15815,1.15773,1.1581,328100003.0
2006-02-17 06:55:00,1.15812,1.15815,1.158,1.1581,279599997.0
2006-02-17 07:00:00,1.15805,1.15815,1.158,1.1581,624000005.0
2006-02-17 07:05:00,1.15802,1.15815,1.15802,1.15805,316500002.0
2006-02-17 07:10:00,1.1581,1.15847,1.1581,1.15827,266299999.0
2006-02-17 07:15:00,1.15827,1.15835,1.1582,1.1583,374099999.0
2006-02-17 07:20:00,1.15825,1.15835,1.1581,1.15815,227900003.0
2006-02-17 07:25:00,1.1582,1.15825,1.15792,1.158,573200006.0
2006-02-17 07:30:00,1.15795,1.15821,1.15792,1.15804,275299998.0
2006-02-17 07:35:00,1.15793,1.15806,1.15785,1.15791,295700003.0
2006-02-17 07:40:00,1.15785,1.15795,1.1578,1.1579,301300002.0
2006-02-17 07:45:00,1.15782,1.15802,1.15782,1.15798,324099999.0
2006-02-17 07:50:00,1.15805,1.15805,1.15712,1.15725,344200001.0
2006-02-17 07:55:00,1.15729,1.1573,1.15705,1.15717,208300003.0
2006-02-17 08:00:00,1.15715,1.15725,1.15623,1.1564,361000008.0
2006-02-17 08:05:00,1.15635,1.15692,1.15635,1.15661,350999999.0
2006-02-17 08:10:00,1.15675,1.15729,1.15675,1.15725,372800000.0
2006-02-17 08:15:00,1.15729,1.15742,1.15699,1.15699,416300002.0
2006-02-17 08:20:00,1.15692,1.15709,1.15692,1.15709,415200002.0
2006-02-17 08:25:00,1.1571,1.15728,1.15702,1.15714,393500002.0
2006-02-17 08:30:00,1.15718,1.15735,1.15718,1.15735,343999999.0
2006-02-17 08:35:00,1.15738,1.15743,1.15725,1.15737,306000003.0
2006-02-17 08:40:00,1.15735,1.15742,1.1572,1.15735,287599995.0
2006-02-17 08:45:00,1.15727,1.15727,1.15693,1.15715,290199997.0
2006-02-17 08:50:00,1.15705,1.15715,1.15705,1.15715,446099994.0
2006-02-17 08:55:00,1.1571,1.15718,1.15702,1.1571,582999996.0
2006-02-17 09:00:00,1.15713,1.15717,1.1568,1.1568,233799999.0
2006-02-17 09:05:00,1.15685,1.15704,1.15663,1.15691,350900008.0
2006-02-17 09:10:00,1.1569,1.15829,1.15682,1.15815,404300003.0
2006-02-17 09:15:00,1.15815,1.15815,1.15723,1.15726,260699998.0
2006-02-17 09:20:00,1.1573,1.15745,1.15657,1.15657,387900003.0
2006-02-17 09:25:00,1.15663,1.15673,1.15647,1.15661,316199999.0
2006-02-17 09:30:00,1.15643,1.1565,1.15633,1.15637,277799999.0
2006-02-17 09:35:00,1.1564,1.15645,1.156,1.15613,433399999.0
2006-02-17 09:40:00,1.15607,1.15621,1.15577,1.15607,413600002.0
2006-02-17 09:45:00,1.15613,1.15658,1.15613,1.15654,291000003.0
2006-02-17 09:50:00,1.15641,1.15652,1.1563,1.1563,367999996.0
2006-02-17 09:55:00,1.15633,1.15713,1.1563,1.1571,452900004.0
2006-02-17 10:00:00,1.157,1.15726,1.15688,1.15688,403100002.0
2006-02-17 10:05:00,1.15691,1.15708,1.15659,1.15668,252899998.0
2006-02-17 10:10:00,1.15661,1.15661,1.15587,1.1562,481200003.0
2006-02-17 10:15:00,1.15629,1.15701,1.15607,1.15696,461200001.0
2006-02-17 10:20:00,1.15699,1.15706,1.15665,1.1568,394299999.0
2006-02-17 10:25:00,1.1568,1.15685,1.15664,1.15678,470500005.0
2006-02-17 10:30:00,1.15675,1.15686,1.15644,1.15644,465400003.0
2006-02-17 10:35:00,1.15633,1.15645,1.15585,1.156,628600000.0
2006-02-17 10:40:00,1.1559,1.15634,1.1559,1.15621,449699999.0
2006-02-17 10:45:00,1.15622,1.15622,1.15598,1.15615,524399999.0
2006-02-17 10:50:00,1.15614,1.15639,1.15607,1.15637,415200001.0
2006-02-17 10:55:00,1.15625,1.1567,1.15607,1.1567,564300006.0
2006-02-17 11:00:00,1.1567,1.15717,1.1567,1.1571,532200001.0
2006-02-17 11:05:00,1.15708,1.15722,1.15701,1.15708,450300002.0
2006-02-17 11:10:00,1.1571,1.15791,1.15705,1.15774,708299998.0
2006-02-17 11:15:00,1.15773,1.15801,1.157,1.15793,611399993.0
2006-02-17 11:20:00,1.15799,1.1582,1.15782,1.15782,397900004.0
2006-02-17 11:25:00,1.15785,1.15792,1.15715,1.15715,530900003.0
2006-02-17 11:30:00,1.15722,1.15738,1.15715,1.15722,501200005.0
2006-02-17 11:35:00,1.15719,1.15723,1.15546,1.15547,536399998.0
2006-02-17 11:40:00,1.15537,1.15538,1.15472,1.15482,659199999.0
2006-02-17 11:45:00,1.15487,1.15487,1.15368,1.15447,441700005.0
2006-02-17 11:50:00,1.15455,1.15488,1.15455,1.15478,650900004.0
2006-02-17 11:55:00,1.1549,1.15502,1.15471,1.15486,599900001.0
2006-02-17 12:00:00,1.15493,1.15515,1.15481,1.15515,310899999.0
2006-02-17 12:05:00,1.15514,1.15515,1.1549,1.15506,341500004.0
2006-02-17 12:10:00,1.15507,1.15522,1.15499,1.15522,509900000.0
2006-02-17 12:15:00,1.15513,1.15587,1.15507,1.15582,401900004.0
2006-02-17 12:20:00,1.15582,1.15591,1.1554,1.1554,442800000.0
2006-02-17 12:25:00,1.15538,1.15547,1.15501,1.15501,586900001.0
2006-02-17 12:30:00,1.15495,1.15509,1.15482,1.15496,297300000.0
2006-02-17 12:35:00,1.15508,1.15522,1.15503,1.15518,371200002.0
2006-02-17 12:40:00,1.15522,1.15559,1.15506,1.15558,385100002.0
2006-02-17 12:45:00,1.1556,1.15643,1.1555,1.15643,343299999.0
2006-02-17 12:50:00,1.15654,1.15658,1.15604,1.15653,310799999.0
2006-02-17 12:55:00,1.15647,1.15658,1.15642,1.15658,402400001.0
2006-02-17 13:00:00,1.1565,1.1568,1.15643,1.15675,276000000.0
2006-02-17 13:05:00,1.15664,1.15675,1.15655,1.15673,316800004.0
2006-02-17 13:10:00,1.1567,1.15677,1.15652,1.15655,291300005.0
2006-02-17 13:15:00,1.15653,1.15696,1.15652,1.15659,401700000.0
2006-02-17 13:20:00,1.15658,1.15665,1.15562,1.15612,476899996.0
2006-02-17 13:25:00,1.15614,1.15623,1.15602,1.15605,366900003.0
2006-02-17 13:30:00,1.1561,1.15632,1.15604,1.15606,495299998.0
2006-02-17 13:35:00,1.15607,1.15607,1.1554,1.15588,488700005.0
2006-02-17 13:40:00,1.15585,1.15589,1.15534,1.15534,610800000.0
2006-02-17 13:45:00,1.15532,1.1556,1.15532,1.15553,517299998.0
2006-02-17 13:50:00,1.15564,1.15599,1.15564,1.1557,338399998.0
2006-02-17 13:55:00,1.15565,1.15578,1.15542,1.15548,327700004.0
2006-02-17 14:00:00,1.15533,1.15533,1.15329,1.15395,338300002.0
2006-02-17 14:05:00,1.15393,1.15468,1.15393,1.15414,266099996.0
2006-02-17 14:10:00,1.1542,1.15444,1.15392,1.15409,576499999.0
2006-02-17 14:15:00,1.15405,1.15482,1.15405,1.15453,365800001.0
2006-02-17 14:20:00,1.15456,1.15494,1.15437,1.15445,459700002.0
2006-02-17 14:25:00,1.15422,1.15458,1.1542,1.15458,426699995.0
2006-02-17 14:30:00,1.15468,1.15501,1.15465,1.15465,234999995.0
2006-02-17 14:35:00,1.15456,1.15502,1.1545,1.1549,380300005.0
2006-02-17 14:40:00,1.15488,1.15503,1.15476,1.1548,275900001.0
2006-02-17 14:45:00,1.15476,1.1549,1.15469,1.15477,462100003.0
2006-02-17 14:50:00,1.15495,1.15535,1.15495,1.15535,379600001.0
2006-02-17 14:55:00,1.15545,1.15561,1.15529,1.15558,474099999.0
2006-02-17 15:00:00,1.1556,1.15576,1.15548,1.15563,446999994.0
2006-02-17 15:05:00,1.15558,1.15573,1.15544,1.15573,347099996.0
2006-02-17 15:10:00,1.15583,1.1565,1.15583,1.15631,525599996.0
2006-02-17 15:15:00,1.1566,1.15684,1.15628,1.1568,429200009.0
2006-02-17 15:20:00,1.15678,1.15697,1.15664,1.15697,381199996.0
2006-02-17 15:25:00,1.15688,1.15688,1.15637,1.15637,316700000.0
2006-02-17 15:30:00,1.15643,1.15712,1.15642,1.15644,608200009.0
2006-02-17 15:35:00,1.15642,1.15663,1.15623,1.15658,548299999.0
2006-02-17 15:40:00,1.15662,1.15712,1.15657,1.15706,296199999.0
2006-02-17 15:45:00,1.15711,1.15718,1.15669,1.15669,323100002.0
2006-02-17 15:50:00,1.15668,1.15682,1.15648,1.15663,289100003.0
2006-02-17 15:55:00,1.15665,1.15665,1.15597,1.15599,439000001.0
2006-02-17 16:00:00,1.15602,1.15617,1.1554,1.15545,331099999.0
2006-02-17 16:05:00,1.15549,1.15562,1.1552,1.1556,426800000.0
2006-02-17 16:10:00,1.1556,1.15581,1.15514,1.15524,261299998.0
2006-02-17 16:15:00,1.15517,1.15523,1.15436,1.15468,258599997.0
2006-02-17 16:20:00,1.15461,1.1547,1.15444,1.15446,544900002.0
2006-02-17 16:25:00,1.15452,1.15508,1.15449,1.15492,480890005.0
2006-02-17 16:30:00,1.15482,1.15482,1.15423,1.1543,482500004.0
2006-02-17 16:35:00,1.15436,1.15489,1.1543,1.15474,461499998.0
2006-02-17 16:40:00,1.15459,1.15466,1.15427,1.15441,355800002.0
2006-02-17 16:45:00,1.15443,1.15517,1.15409,1.15517,562700009.0
2006-02-17 16:50:00,1.15508,1.15515,1.15354,1.15384,497099999.0
2006-02-17 16:55:00,1.15379,1.15386,1.15328,1.1534,448299998.0
2006-02-17 17:00:00,1.15349,1.15373,1.1526,1.15269,527100003.0
2006-02-17 17:05:00,1.15284,1.15296,1.152,1.15235,498699995.0
2006-02-17 17:10:00,1.15237,1.15257,1.15081,1.15132,624600009.0
2006-02-17 17:15:00,1.15145,1.15195,1.15108,1.15117,280100000.0
2006-02-17 17:20:00,1.15106,1.15106,1.15,1.15065,438900002.0
2006-02-17 17:25:00,1.15048,1.15099,1.15046,1.15081,592300000.0
2006-02-17 17:30:00,1.15082,1.15095,1.15006,1.15039,423600002.0
2006-02-17 17:35:00,1.15027,1.15045,1.14999,1.15037,524300003.0
2006-02-17 17:40:00,1.15042,1.15049,1.15006,1.15041,578400002.0
2006-02-17 17:45:00,1.15047,1.15061,1.15023,1.15045,372900002.0
2006-02-17 17:50:00,1.15057,1.15105,1.15057,1.15073,451299996.0
2006-02-17 17:55:00,1.15063,1.15134,1.15061,1.15089,458500003.0
2006-02-17 18:00:00,1.15093,1.15123,1.15073,1.15079,2949800008.0
2006-02-17 18:05:00,1.1509,1.1512,1.15085,1.15103,4309800017.0
2006-02-17 18:10:00,1.15106,1.15106,1.15047,1.15058,2553200006.0
2006-02-17 18:15:00,1.15052,1.15063,1.1504,1.15047,2827000016.0
2006-02-17 18:20:00,1.1505,1.15081,1.15049,1.15059,2206100010.0
2006-02-17 18:25:00,1.15058,1.15146,1.15058,1.15113,2354100000.0
2006-02-17 18:30:00,1.15115,1.15159,1.15115,1.15125,2601300002.0
2006-02-17 18:35:00,1.15129,1.15152,1.15108,1.1515,1496400006.0
2006-02-17 18:40:00,1.15151,1.15168,1.15115,1.1512,2084399995.0
2006-02-17 18:45:00,1.15128,1.15198,1.15121,1.15198,1041599997.0
2006-02-17 18:50:00,1.15193,1.15215,1.15174,1.15194,1198400000.0
2006-02-17 18:55:00,1.15193,1.15205,1.15164,1.15195,1767199999.0
2006-02-17 19:00:00,1.15197,1.152,1.15155,1.15156,1118899996.0
2006-02-17 19:05:00,1.15156,1.15159,1.15124,1.15148,2202000007.0
2006-02-17 19:10:00,1.15159,1.15213,1.15159,1.15213,1010599997.0
2006-02-17 19:15:00,1.15204,1.15204,1.15152,1.15167,1645000000.0
2006-02-17 19:20:00,1.15171,1.15216,1.15134,1.15209,782790009.0
2006-02-17 19:25:00,1.15205,1.15211,1.15146,1.15183,881699999.0
2006-02-17 19:30:00,1.15198,1.15244,1.15154,1.15204,923499994.0
2006-02-17 19:35:00,1.15204,1.15231,1.15198,1.15218,1326699992.0
2006-02-17 19:40:00,1.15227,1.15272,1.15223,1.15235,835699998.0
2006-02-17 19:45:00,1.15236,1.15238,1.15166,1.15188,792899992.0
2006-02-17 19:50:00,1.15183,1.15194,1.15129,1.15129,516900000.0
2006-02-17 19:55:00,1.15139,1.15186,1.151,1.15182,681600009.0
2006-02-17 20:00:00,1.15183,1.15184,1.15109,1.1511,1128000000.0
2006-02-17 20:05:00,1.15107,1.15144,1.1508,1.15137,1196499998.0
2006-02-17 20:10:00,1.15134,1.15134,1.15111,1.15112,1276800001.0
2006-02-17 20:15:00,1.15118,1.15133,1.15107,1.15113,1440800006.0
2006-02-17 20:20:00,1.15112,1.15121,1.15099,1.15114,1834299992.0
2006-02-17 20:25:00,1.15117,1.15128,1.15105,1.15121,1644500000.0
2006-02-17 20:30:00,1.15122,1.15144,1.15113,1.15134,1342999996.0
2006-02-17 20:35:00,1.15141,1.15148,1.1512,1.15129,1366800003.0
2006-02-17 20:40:00,1.15125,1.1513,1.15112,1.15128,1637800006.0
2006-02-17 20:45:00,1.15127,1.15148,1.15114,1.15145,967900005.0
2006-02-17 20:50:00,1.1514,1.15153,1.15135,1.15137,982599997.0
2006-02-17 20:55:00,1.15142,1.15159,1.15132,1.15147,1684199999.0
2006-02-17 21:00:00,1.15146,1.15163,1.15138,1.15163,2847200013.0
2006-02-17 21:05:00,1.15163,1.15167,1.1514,1.15165,1878200012.0
2006-02-17 21:10:00,1.15165,1.15165,1.15144,1.15152,1834000011.0
2006-02-17 21:15:00,1.1515,1.15155,1.15118,1.15118,559699998.0
2006-02-17 21:20:00,1.15117,1.15125,1.1511,1.1511,267399999.0
2006-02-17 21:25:00,1.1512,1.15128,1.1511,1.15118,887800000.0
2006-02-17 21:30:00,1.15125,1.15148,1.15122,1.15148,585500002.0
2006-02-17 21:35:00,1.15147,1.15147,1.15112,1.15127,517600000.0
2006-02-17 21:40:00,1.15127,1.1514,1.15115,1.1513,741600002.0
2006-02-17 21:45:00,1.15128,1.15156,1.15122,1.15153,831400006.0
2006-02-17 21:50:00,1.15155,1.15165,1.15152,1.15155,788100004.0
2006-02-17 21:55:00,1.15158,1.15158,1.15108,1.15119,453099999.0
2006-02-17 22:00:00,1.15123,1.15151,1.15122,1.15131,1183100008.0
2006-02-17 22:05:00,1.15137,1.15154,1.15135,1.15145,563999995.0
2006-02-17 22:10:00,1.15143,1.15143,1.15125,1.15132,444000000.0
2006-02-17 22:15:00,1.15135,1.15135,1.15115,1.1512,526990001.0
2006-02-17 22:20:00,1.15121,1.15135,1.1511,1.15135,533500007.0
2006-02-17 22:25:00,1.15132,1.15132,1.15107,1.1511,699199996.0
2006-02-17 22:30:00,1.1511,1.15139,1.15105,1.15115,621300000.0
2006-02-17 22:35:00,1.15115,1.15128,1.151,1.15115,680399995.0
2006-02-17 22:40:00,1.15125,1.15145,1.15114,1.15135,514600004.0
2006-02-17 22:45:00,1.15133,1.15133,1.15106,1.15106,404400002.0
2006-02-17 22:50:00,1.15112,1.15121,1.1509,1.15097,641399998.0
2006-02-17 22:55:00,1.151,1.15108,1.15066,1.15081,710600000.0
2006-02-17 23:00:00,1.15073,1.151,1.1507,1.151,374200002.0
2006-02-17 23:05:00,1.15103,1.15111,1.15053,1.15065,587899999.0
2006-02-17 23:10:00,1.15053,1.15053,1.1502,1.15022,375500001.0
2006-02-17 23:15:00,1.15028,1.15031,1.15012,1.15012,346500002.0
2006-02-17 23:20:00,1.14996,1.15017,1.1498,1.15004,260799998.0
2006-02-17 23:25:00,1.15004,1.15004,1.14982,1.14993,482799999.0
2006-02-17 23:30:00,1.14992,1.15015,1.14987,1.15015,366100003.0
2006-02-17 23:35:00,1.15,1.15017,1.15,1.15017,264000000.0
2006-02-17 23:40:00,1.15015,1.15044,1.15011,1.15038,427700003.0
2006-02-17 23:45:00,1.15051,1.15051,1.15035,1.15037,396000002.0
2006-02-17 23:50:00,1.1504,1.1504,1.1499,1.15015,478300002.0
2006-02-17 23:55:00,1.15013,1.15013,1.14961,1.14991,462700007.0
2006-02-20 00:00:00,1.1504,1.1506,1.1504,1.1504,440700000.0
2006-02-20 00:05:00,1.1503,1.1503,1.1503,1.1503,146900000.0
2006-02-20 00:40:00,1.1505,1.1505,1.1503,1.1503,293800000.0
2006-02-20 01:00:00,1.1504,1.1505,1.1503,1.1503,146900000.0
2006-02-20 01:05:00,1.1504,1.1504,1.1504,1.1504,146900000.0
2006-02-20 01:10:00,1.1505,1.1505,1.1504,1.1504,440700000.0
2006-02-20 01:15:00,1.1505,1.1507,1.1504,1.1505,293800000.0
2006-02-20 01:20:00,1.1504,1.1506,1.1504,1.1506,146900000.0
2006-02-20 01:25:00,1.1507,1.1507,1.1506,1.1507,146900000.0
2006-02-20 01:30:00,1.1506,1.1509,1.1506,1.1509,293800000.0
2006-02-20 01:35:00,1.1508,1.1508,1.1506,1.1507,440700000.0
2006-02-20 01:40:00,1.1506,1.1507,1.1506,1.1507,146900000.0
2006-02-20 01:45:00,1.1506,1.1506,1.1506,1.1506,146900000.0
2006-02-20 01:50:00,1.1507,1.1508,1.1506,1.1508,146900000.0
2006-02-20 01:55:00,1.1509,1.1509,1.1506,1.1506,146900000.0
2006-02-20 02:00:00,1.15013,1.15038,1.15012,1.15017,336100001.0
2006-02-20 02:05:00,1.15028,1.15035,1.15018,1.15025,357300001.0
2006-02-20 02:10:00,1.15028,1.15038,1.15028,1.1503,332700000.0
2006-02-20 02:15:00,1.1504,1.15056,1.1503,1.1504,534999999.0
2006-02-20 02:20:00,1.15035,1.15055,1.1503,1.15045,407900000.0
2006-02-20 02:25:00,1.15046,1.1506,1.15046,1.15055,224199999.0
2006-02-20 02:30:00,1.15054,1.15078,1.1504,1.15078,266799998.0
2006-02-20 02:35:00,1.15078,1.15078,1.15042,1.15055,274900001.0
2006-02-20 02:40:00,1.15044,1.15056,1.15043,1.1505,236500000.0
2006-02-20 02:45:00,1.15045,1.15046,1.15035,1.1504,165999999.0
2006-02-20 02:50:00,1.15038,1.15067,1.15032,1.15062,180900001.0
2006-02-20 02:55:00,1.15052,1.1506,1.15035,1.15053,250800002.0
2006-02-20 03:00:00,1.15048,1.15055,1.15033,1.15034,416500002.0
2006-02-20 03:05:00,1.15035,1.15051,1.15035,1.15042,194800001.0
2006-02-20 03:10:00,1.15037,1.1507,1.15035,1.15062,230400000.0
2006-02-20 03:15:00,1.15059,1.15059,1.15032,1.1504,246400003.0
2006-02-20 03:20:00,1.15049,1.15057,1.15043,1.1505,301800004.0
2006-02-20 03:25:00,1.1505,1.15055,1.15033,1.15033,410900001.0
2006-02-20 03:30:00,1.1504,1.15069,1.1503,1.15056,333900002.0
2006-02-20 03:35:00,1.15053,1.15067,1.15043,1.1506,294199998.0
2006-02-20 03:40:00,1.15055,1.15065,1.15053,1.15053,274000004.0
2006-02-20 03:45:00,1.15057,1.15083,1.1505,1.15075,378500003.0
2006-02-20 03:50:00,1.15078,1.15093,1.15078,1.15088,242900005.0
2006-02-20 03:55:00,1.1509,1.15095,1.15078,1.15083,274800004.0
2006-02-20 04:00:00,1.1508,1.15094,1.1508,1.15082,385999998.0
2006-02-20 04:05:00,1.15086,1.15093,1.15065,1.15068,389900002.0
2006-02-20 04:10:00,1.15067,1.1508,1.15045,1.15045,441600002.0
2006-02-20 04:15:00,1.15045,1.15055,1.1503,1.1503,157999999.0
2006-02-20 04:20:00,1.15055,1.15055,1.15025,1.15025,313000000.0
2006-02-20 04:25:00,1.1503,1.15037,1.1501,1.15015,300399999.0
2006-02-20 04:30:00,1.15017,1.15017,1.14998,1.1501,504199997.0
2006-02-20 04:35:00,1.15015,1.15031,1.15015,1.15017,365000003.0
2006-02-20 04:40:00,1.15018,1.15029,1.1501,1.1502,190200000.0
2006-02-20 04:45:00,1.15018,1.15044,1.15018,1.15018,502100004.0
2006-02-20 04:50:00,1.15021,1.15036,1.1501,1.15013,442899996.0
2006-02-20 04:55:00,1.15007,1.1503,1.15007,1.15027,478500001.0
2006-02-20 05:00:00,1.1503,1.15038,1.1502,1.1503,211699998.0
2006-02-20 05:05:00,1.1503,1.15038,1.15018,1.15018,226300002.0
2006-02-20 05:10:00,1.1502,1.15033,1.15017,1.1503,304300002.0
2006-02-20 05:15:00,1.15025,1.15038,1.15023,1.1503,534199994.0
2006-02-20 05:20:00,1.15046,1.15046,1.15025,1.15035,326200000.0
2006-02-20 05:25:00,1.1503,1.1503,1.15017,1.15027,148100002.0
2006-02-20 05:30:00,1.15022,1.15035,1.15022,1.15023,227500001.0
2006-02-20 05:35:00,1.1503,1.15036,1.15016,1.15035,389400000.0
2006-02-20 05:40:00,1.15028,1.15038,1.15022,1.15028,194999998.0
2006-02-20 05:45:00,1.1502,1.15035,1.1502,1.15033,265700001.0
2006-02-20 05:50:00,1.15025,1.15035,1.1502,1.1503,462899998.0
2006-02-20 05:55:00,1.1503,1.15036,1.15025,1.15034,457199994.0
2006-02-20 06:00:00,1.15035,1.15039,1.1498,1.1498,327000005.0
2006-02-20 06:05:00,1.14995,1.1501,1.14983,1.15003,336199998.0
2006-02-20 06:10:00,1.15019,1.15019,1.14987,1.14992,493500000.0
2006-02-20 06:15:00,1.14991,1.15009,1.14986,1.15002,441800000.0
2006-02-20 06:20:00,1.14997,1.15009,1.1499,1.15008,508300000.0
2006-02-20 06:25:00,1.15008,1.15013,1.14987,1.15005,400400000.0
2006-02-20 06:30:00,1.1501,1.15015,1.14999,1.15009,391000000.0
2006-02-20 06:35:00,1.15005,1.15014,1.14995,1.1501,377400001.0
2006-02-20 06:40:00,1.15015,1.15015,1.15002,1.15005,406700004.0
2006-02-20 06:45:00,1.15008,1.15011,1.14995,1.15005,302999997.0
2006-02-20 06:50:00,1.1501,1.15012,1.14978,1.14993,480600002.0
2006-02-20 06:55:00,1.15005,1.15005,1.1498,1.1499,339800002.0
2006-02-20 07:00:00,1.14985,1.15006,1.1498,1.1499,508499997.0
2006-02-20 07:05:00,1.14979,1.14991,1.14925,1.14935,291100001.0
2006-02-20 07:10:00,1.1494,1.14948,1.14927,1.14935,310900003.0
2006-02-20 07:15:00,1.14937,1.14957,1.1493,1.14954,319899997.0
2006-02-20 07:20:00,1.14941,1.14969,1.1493,1.14963,336600003.0
2006-02-20 07:25:00,1.1496,1.1498,1.14947,1.1497,348100000.0
2006-02-20 07:30:00,1.14962,1.1497,1.14952,1.1496,557800002.0
2006-02-20 07:35:00,1.14958,1.14977,1.14958,1.14967,300300000.0
2006-02-20 07:40:00,1.14965,1.14972,1.14947,1.14972,388200002.0
2006-02-20 07:45:00,1.14962,1.15,1.14962,1.1499,498099997.0
2006-02-20 07:50:00,1.14984,1.15001,1.14983,1.14993,393700001.0
2006-02-20 07:55:00,1.14999,1.15006,1.14989,1.14995,247800000.0
2006-02-20 08:00:00,1.14992,1.15005,1.14989,1.15004,534300001.0
2006-02-20 08:05:00,1.14999,1.15011,1.14991,1.14994,487900001.0
2006-02-20 08:10:00,1.14997,1.15004,1.14983,1.14996,368599999.0
2006-02-20 08:15:00,1.14995,1.15005,1.14982,1.15005,313000005.0
2006-02-20 08:20:00,1.14997,1.15005,1.14985,1.1499,294100001.0
2006-02-20 08:25:00,1.1499,1.14995,1.1498,1.1498,202000001.0
2006-02-20 08:30:00,1.14983,1.15004,1.14982,1.15004,458700003.0
2006-02-20 08:35:00,1.15007,1.15007,1.14991,1.14991,252500001.0
2006-02-20 08:40:00,1.14989,1.15015,1.14982,1.15001,459800001.0
2006-02-20 08:45:00,1.15008,1.15012,1.14995,1.15005,238400000.0
2006-02-20 08:50:00,1.14995,1.15005,1.14995,1.15005,539600002.0
2006-02-20 08:55:00,1.15,1.15012,1.14993,1.15,511700002.0
2006-02-20 09:00:00,1.14998,1.15027,1.14998,1.1501,416000000.0
2006-02-20 09:05:00,1.15013,1.15022,1.14989,1.15003,393800000.0
2006-02-20 09:10:00,1.15002,1.1506,1.14993,1.1505,343700003.0
2006-02-20 09:15:00,1.15047,1.15085,1.15028,1.15062,272700000.0
2006-02-20 09:20:00,1.15066,1.15072,1.15044,1.15054,331600003.0
2006-02-20 09:25:00,1.15061,1.15085,1.15051,1.15075,542599992.0
2006-02-20 09:30:00,1.1507,1.15093,1.1507,1.15086,221099999.0
2006-02-20 09:35:00,1.1508,1.15085,1.1506,1.15082,430900002.0
2006-02-20 09:40:00,1.15082,1.15091,1.15042,1.15042,360499998.0
2006-02-20 09:45:00,1.15046,1.15058,1.15043,1.15048,172800001.0
2006-02-20 09:50:00,1.15033,1.1504,1.14987,1.1499,380199997.0
2006-02-20 09:55:00,1.14996,1.15034,1.14994,1.15029,336499997.0
2006-02-20 10:00:00,1.15022,1.15027,1.14996,1.15005,424299999.0
2006-02-20 10:05:00,1.15007,1.15032,1.14992,1.15032,270299998.0
2006-02-20 10:10:00,1.15025,1.15044,1.15021,1.15024,368199998.0
2006-02-20 10:15:00,1.15029,1.15037,1.14989,1.14995,527300001.0
2006-02-20 10:20:00,1.14996,1.15005,1.14975,1.14995,451300002.0
2006-02-20 10:25:00,1.14995,1.15005,1.14987,1.14997,508000005.0
2006-02-20 10:30:00,1.14997,1.15033,1.14997,1.15028,344200000.0
2006-02-20 10:35:00,1.15023,1.15045,1.15022,1.15023,607499996.0
2006-02-20 10:40:00,1.15018,1.15065,1.15018,1.1505,458300000.0
2006-02-20 10:45:00,1.1506,1.15121,1.1506,1.15108,487600000.0
2006-02-20 10:50:00,1.15099,1.15099,1.15052,1.15058,369800000.0
2006-02-20 10:55:00,1.15056,1.15078,1.15055,1.15075,534099994.0
2006-02-20 11:00:00,1.15063,1.15075,1.15027,1.15032,655500009.0
2006-02-20 11:05:00,1.15029,1.15053,1.15022,1.15053,326200002.0
2006-02-20 11:10:00,1.15055,1.15055,1.15007,1.15007,587600004.0
2006-02-20 11:15:00,1.15007,1.1504,1.14995,1.15033,599600011.0
2006-02-20 11:20:00,1.15041,1.15069,1.15033,1.15043,392900003.0
2006-02-20 11:25:00,1.15047,1.15055,1.15029,1.15033,561800000.0
2006-02-20 11:30:00,1.1504,1.15053,1.15032,1.15045,443900002.0
2006-02-20 11:35:00,1.15044,1.15055,1.15019,1.15031,574000007.0
2006-02-20 11:40:00,1.15032,1.15038,1.1499,1.15007,561199997.0
2006-02-20 11:45:00,1.15015,1.15026,1.14998,1.15026,371999999.0
2006-02-20 11:50:00,1.1503,1.15045,1.15025,1.15038,620000004.0
2006-02-20 11:55:00,1.15045,1.15045,1.15015,1.1502,445399999.0
2006-02-20 12:00:00,1.15025,1.15025,1.15012,1.1502,235000002.0
2006-02-20 12:05:00,1.1502,1.15025,1.1501,1.1502,436700002.0
2006-02-20 12:10:00,1.1502,1.15028,1.1501,1.15015,461200003.0
2006-02-20 12:15:00,1.15015,1.15025,1.14993,1.15,399100003.0
2006-02-20 12:20:00,1.15,1.15015,1.14994,1.15005,363300002.0
2006-02-20 12:25:00,1.15011,1.15049,1.15011,1.15038,646300005.0
2006-02-20 12:30:00,1.15035,1.15048,1.15005,1.15005,301899999.0
2006-02-20 12:35:00,1.15015,1.15025,1.15005,1.1502,284699999.0
2006-02-20 12:40:00,1.1502,1.15025,1.14992,1.15005,408499995.0
2006-02-20 12:45:00,1.15012,1.15035,1.15005,1.15029,303900002.0
2006-02-20 12:50:00,1.15035,1.15043,1.15025,1.15037,303000004.0
2006-02-20 12:55:00,1.15035,1.15044,1.15015,1.15044,385200003.0
2006-02-20 13:00:00,1.1504,1.15045,1.1503,1.15035,398100003.0
2006-02-20 13:05:00,1.15035,1.15045,1.15035,1.15043,405799999.0
2006-02-20 13:10:00,1.1504,1.15047,1.1502,1.1502,128300001.0
2006-02-20 13:15:00,1.15015,1.15025,1.1494,1.1494,331100001.0
2006-02-20 13:20:00,1.14927,1.14952,1.14902,1.14952,626199999.0
2006-02-20 13:25:00,1.14945,1.14945,1.14898,1.14902,435600002.0
2006-02-20 13:30:00,1.14912,1.14927,1.14777,1.14797,620200005.0
2006-02-20 13:35:00,1.14795,1.14842,1.14793,1.14805,515800000.0
2006-02-20 13:40:00,1.14786,1.14786,1.14741,1.1475,549899998.0
2006-02-20 13:45:00,1.14755,1.14806,1.14748,1.14802,433099998.0
2006-02-20 13:50:00,1.14807,1.1483,1.14799,1.14806,408600003.0
2006-02-20 13:55:00,1.14805,1.14815,1.14773,1.14803,484900007.0
2006-02-20 14:00:00,1.14803,1.14814,1.14789,1.1481,462400002.0
2006-02-20 14:05:00,1.14814,1.14842,1.14814,1.14832,320199999.0
2006-02-20 14:10:00,1.14838,1.14872,1.14812,1.14867,472699996.0
2006-02-20 14:15:00,1.14873,1.14905,1.14873,1.14884,403199999.0
2006-02-20 14:20:00,1.14882,1.14955,1.14877,1.14942,520199999.0
2006-02-20 14:25:00,1.14939,1.14955,1.1491,1.1491,321900000.0
2006-02-20 14:30:00,1.14892,1.1494,1.14892,1.14912,479199998.0
2006-02-20 14:35:00,1.14908,1.14918,1.14902,1.1491,454199999.0
2006-02-20 14:40:00,1.14905,1.14913,1.14895,1.14909,276799999.0
2006-02-20 14:45:00,1.14918,1.14918,1.14896,1.14903,278600003.0
2006-02-20 14:50:00,1.14913,1.14931,1.14898,1.14925,305500003.0
2006-02-20 14:55:00,1.1493,1.1493,1.14915,1.1492,452599997.0
2006-02-20 15:00:00,1.1492,1.14936,1.1491,1.14936,292500001.0
2006-02-20 15:05:00,1.14942,1.14948,1.1492,1.14922,426600001.0
2006-02-20 15:10:00,1.1492,1.14938,1.1491,1.14933,443499999.0
2006-02-20 15:15:00,1.14945,1.14945,1.14852,1.14875,418300007.0
2006-02-20 15:20:00,1.14873,1.14882,1.14854,1.1486,377800004.0
2006-02-20 15:25:00,1.14858,1.14858,1.14835,1.14835,369300001.0
2006-02-20 15:30:00,1.14833,1.14856,1.14823,1.14855,450699999.0
2006-02-20 15:35:00,1.14855,1.14861,1.14843,1.1485,474499998.0
2006-02-20 15:40:00,1.1485,1.14855,1.14836,1.14836,289800002.0
2006-02-20 15:45:00,1.14835,1.14858,1.14829,1.14855,560000002.0
2006-02-20 15:50:00,1.14862,1.14862,1.14834,1.14849,364499999.0
2006-02-20 15:55:00,1.14842,1.14842,1.1483,1.14831,298200003.0
2006-02-20 16:00:00,1.14841,1.14841,1.14815,1.1482,469900002.0
2006-02-20 16:05:00,1.14825,1.14846,1.14808,1.14815,462900002.0
2006-02-20 16:10:00,1.14815,1.14815,1.1474,1.1475,507299999.0
2006-02-20 16:15:00,1.14749,1.14792,1.14749,1.14773,249999998.0
2006-02-20 16:20:00,1.14765,1.14787,1.14765,1.14782,561600007.0
2006-02-20 16:25:00,1.14783,1.14805,1.14769,1.14785,591700002.0
2006-02-20 16:30:00,1.14785,1.14799,1.14757,1.1476,571899995.0
2006-02-20 16:35:00,1.14766,1.14785,1.14746,1.14784,481099998.0
2006-02-20 16:40:00,1.14775,1.14831,1.14771,1.14813,424200004.0
2006-02-20 16:45:00,1.14817,1.14825,1.14783,1.14798,308800001.0
2006-02-20 16:50:00,1.14793,1.14794,1.14768,1.14787,392100004.0
2006-02-20 16:55:00,1.1479,1.14797,1.14765,1.14774,240799999.0
2006-02-20 17:00:00,1.14777,1.14842,1.1477,1.14821,363000001.0
2006-02-20 17:05:00,1.14818,1.14855,1.1481,1.1481,372100001.0
2006-02-20 17:10:00,1.14815,1.14837,1.14811,1.14826,271600000.0
2006-02-20 17:15:00,1.14824,1.14859,1.14814,1.14849,563300007.0
2006-02-20 17:20:00,1.14849,1.14876,1.14841,1.14841,472500004.0
2006-02-20 17:25:00,1.14845,1.14858,1.14835,1.14842,581800001.0
2006-02-20 17:30:00,1.14845,1.14852,1.1484,1.14845,371600001.0
2006-02-20 17:35:00,1.14838,1.14838,1.14803,1.14815,413700004.0
2006-02-20 17:40:00,1.14819,1.14845,1.14804,1.14845,351599999.0
2006-02-20 17:45:00,1.1484,1.14843,1.14831,1.14842,193400000.0
2006-02-20 17:50:00,1.14838,1.14841,1.14822,1.14841,355200004.0
2006-02-20 17:55:00,1.14838,1.14853,1.14826,1.14834,593500004.0
2006-02-20 18:00:00,1.1483,1.14862,1.14815,1.14847,2752490007.0
2006-02-20 18:05:00,1.1485,1.14862,1.14825,1.1483,4833300016.0
2006-02-20 18:10:00,1.1484,1.14851,1.14807,1.14812,2382500012.0
2006-02-20 18:15:00,1.14805,1.14822,1.148,1.1482,2811789997.0
2006-02-20 18:20:00,1.14825,1.14825,1.14805,1.14812,2002500004.0
2006-02-20 18:25:00,1.14812,1.14826,1.14805,1.14814,2778400004.0
2006-02-20 18:30:00,1.14815,1.14823,1.14799,1.14821,2548190007.0
2006-02-20 18:35:00,1.14819,1.14819,1.148,1.14805,1595700012.0
2006-02-20 18:40:00,1.14805,1.14812,1.14788,1.14795,2345200011.0
2006-02-20 18:45:00,1.148,1.148,1.14741,1.14763,1294400023.0
2006-02-20 18:50:00,1.14764,1.1479,1.14762,1.14774,1144589991.0
2006-02-20 18:55:00,1.14775,1.14791,1.14761,1.14769,1677500007.0
2006-02-20 19:00:00,1.14771,1.14791,1.14756,1.14762,1125900000.0
2006-02-20 19:05:00,1.14759,1.14768,1.14744,1.14752,1941999997.0
2006-02-20 19:10:00,1.14762,1.14776,1.14755,1.14768,1274200001.0
2006-02-20 19:15:00,1.1476,1.14763,1.14743,1.14755,1553000013.0
2006-02-20 19:20:00,1.14753,1.14757,1.14739,1.14755,782600001.0
2006-02-20 19:25:00,1.14755,1.1476,1.14747,1.14751,805200004.0
2006-02-20 19:30:00,1.14757,1.1476,1.14724,1.14737,565400000.0
2006-02-20 19:35:00,1.14738,1.14743,1.14718,1.14725,1327500001.0
2006-02-20 19:40:00,1.1473,1.1473,1.14694,1.14705,943500006.0
2006-02-20 19:45:00,1.14696,1.14696,1.14628,1.14628,491500001.0
2006-02-20 19:50:00,1.14628,1.14668,1.14628,1.14656,485600003.0
2006-02-20 19:55:00,1.14662,1.14693,1.14645,1.14688,694600004.0
2006-02-20 20:00:00,1.14695,1.14708,1.14692,1.14698,869400002.0
2006-02-20 20:05:00,1.14696,1.14708,1.14687,1.14703,897699998.0
2006-02-20 20:10:00,1.147,1.14729,1.14695,1.14729,1074900008.0
2006-02-20 20:15:00,1.14735,1.14737,1.14723,1.14733,1706099996.0
2006-02-20 20:20:00,1.14732,1.14738,1.14722,1.14725,1866200002.0
2006-02-20 20:25:00,1.1473,1.14735,1.1472,1.14725,1529200002.0
2006-02-20 20:30:00,1.14724,1.14774,1.14724,1.14749,1349300003.0
2006-02-20 20:35:00,1.14749,1.14775,1.14745,1.14775,1530200007.0
2006-02-20 20:40:00,1.14773,1.1482,1.14751,1.1482,1629299984.0
2006-02-20 20:45:00,1.14822,1.14863,1.14803,1.14853,1111000009.0
2006-02-20 20:50:00,1.14852,1.14865,1.14839,1.14853,1138900007.0
2006-02-20 20:55:00,1.1486,1.1486,1.14836,1.14846,1868290009.0
2006-02-20 21:00:00,1.14848,1.14854,1.14822,1.14822,2949790005.0
2006-02-20 21:05:00,1.14815,1.14829,1.148,1.14815,1802499998.0
2006-02-20 21:10:00,1.14815,1.14815,1.14745,1.14748,1675600002.0
2006-02-20 21:15:00,1.14745,1.14764,1.14745,1.14745,496299998.0
2006-02-20 21:20:00,1.14745,1.14762,1.14745,1.1475,371799998.0
2006-02-20 21:25:00,1.14757,1.14758,1.14725,1.14725,855299999.0
2006-02-20 21:30:00,1.1473,1.14734,1.14695,1.147,718399993.0
2006-02-20 21:35:00,1.147,1.14703,1.1467,1.1467,600900000.0
2006-02-20 21:40:00,1.1467,1.14691,1.14662,1.14662,807499999.0
2006-02-20 21:45:00,1.14663,1.14668,1.14631,1.14638,645900001.0
2006-02-20 21:50:00,1.14633,1.14641,1.14613,1.14616,558699999.0
2006-02-20 21:55:00,1.14618,1.14628,1.146,1.1461,514400000.0
2006-02-20 22:00:00,1.14614,1.14636,1.14609,1.1463,1142500015.0
2006-02-20 22:05:00,1.1463,1.14635,1.14615,1.14631,509100003.0
2006-02-20 22:10:00,1.14633,1.14647,1.1462,1.14644,564499999.0
2006-02-20 22:15:00,1.14648,1.14655,1.14629,1.1465,603300003.0
2006-02-20 22:20:00,1.1465,1.14658,1.14634,1.14655,643499997.0
2006-02-20 22:25:00,1.14658,1.14665,1.14655,1.14655,750099993.0
2006-02-20 22:30:00,1.14655,1.14665,1.1465,1.1466,794300002.0
2006-02-20 22:35:00,1.14663,1.14665,1.1464,1.14655,748500005.0
2006-02-20 22:40:00,1.14665,1.14665,1.1465,1.14655,648999996.0
2006-02-20 22:45:00,1.14655,1.14663,1.1465,1.14655,230100004.0
2006-02-20 22:50:00,1.14659,1.14661,1.1464,1.14645,500700000.0
2006-02-20 22:55:00,1.14655,1.14681,1.14655,1.14659,744699999.0
2006-02-20 23:00:00,1.14643,1.14681,1.14642,1.1467,303200001.0
2006-02-20 23:05:00,1.1467,1.14693,1.1466,1.14693,533999995.0
2006-02-20 23:10:00,1.14692,1.14698,1.14677,1.14684,313400001.0
2006-02-20 23:15:00,1.14688,1.14699,1.14678,1.1469,224299999.0
2006-02-20 23:20:00,1.14688,1.14709,1.14682,1.14692,506799997.0
2006-02-20 23:25:00,1.14708,1.14708,1.14685,1.14693,501200002.0
2006-02-20 23:30:00,1.1469,1.14737,1.1469,1.14735,219799997.0
2006-02-20 23:35:00,1.1472,1.14745,1.1472,1.1474,413199995.0
2006-02-20 23:40:00,1.14729,1.14735,1.14718,1.14728,420900004.0
2006-02-20 23:45:00,1.14738,1.14752,1.14725,1.14752,304700002.0
2006-02-20 23:50:00,1.14765,1.14765,1.1474,1.1476,290800003.0
2006-02-20 23:55:00,1.14752,1.14768,1.14745,1.14751,244700000.0
2006-02-21 00:00:00,1.14755,1.14788,1.14734,1.14757,427000006.0
2006-02-21 00:05:00,1.14769,1.14779,1.14728,1.14765,667600000.0
2006-02-21 00:10:00,1.14767,1.14786,1.14747,1.1477,591899996.0
2006-02-21 00:15:00,1.14782,1.14794,1.14744,1.14771,424700004.0
2006-02-21 00:20:00,1.14755,1.14817,1.14752,1.1476,579200003.0
2006-02-21 00:25:00,1.14757,1.1477,1.14722,1.14722,358800003.0
2006-02-21 00:30:00,1.14715,1.1474,1.14712,1.14737,216900004.0
2006-02-21 00:35:00,1.14732,1.14745,1.14722,1.14732,243199999.0
2006-02-21 00:40:00,1.14737,1.14745,1.14725,1.1473,295199998.0
2006-02-21 00:45:00,1.1473,1.14742,1.14722,1.14733,358700000.0
2006-02-21 00:50:00,1.14739,1.14745,1.14672,1.14742,495200003.0
2006-02-21 00:55:00,1.1474,1.14745,1.14732,1.1474,396899998.0
2006-02-21 01:00:00,1.14737,1.14738,1.14712,1.1473,377300000.0
2006-02-21 01:05:00,1.14735,1.14755,1.14715,1.14755,342900003.0
2006-02-21 01:10:00,1.14759,1.14759,1.14721,1.1473,325100001.0
2006-02-21 01:15:00,1.14727,1.14732,1.14711,1.1472,632200006.0
2006-02-21 01:20:00,1.14712,1.1472,1.14702,1.14702,188400000.0
2006-02-21 01:25:00,1.14711,1.14717,1.14703,1.1471,354900006.0
2006-02-21 01:30:00,1.14703,1.14715,1.14703,1.14705,207399998.0
2006-02-21 01:35:00,1.14715,1.14715,1.14698,1.14705,263299998.0
2006-02-21 01:40:00,1.14694,1.14718,1.14694,1.1471,297600001.0
2006-02-21 01:45:00,1.1471,1.14715,1.147,1.1471,272700002.0
2006-02-21 01:50:00,1.14707,1.14715,1.14705,1.1471,184500003.0
2006-02-21 01:55:00,1.147,1.1472,1.147,1.1472,279499997.0
2006-02-21 02:00:00,1.1471,1.1472,1.147,1.14707,272000005.0
2006-02-21 02:05:00,1.14713,1.14715,1.14688,1.14705,423300002.0
2006-02-21 02:10:00,1.14708,1.14718,1.14674,1.14686,417000001.0
2006-02-21 02:15:00,1.14697,1.14705,1.14676,1.14684,263700002.0
2006-02-21 02:20:00,1.14675,1.14701,1.14662,1.14674,356999995.0
2006-02-21 02:25:00,1.14665,1.14672,1.14608,1.14619,179999996.0
2006-02-21 02:30:00,1.14625,1.14642,1.14624,1.1464,495299999.0
2006-02-21 02:35:00,1.14645,1.14681,1.14645,1.14681,355799997.0
2006-02-21 02:40:00,1.14672,1.14703,1.14672,1.14692,483500001.0
2006-02-21 02:45:00,1.14695,1.14705,1.14685,1.147,178000002.0
2006-02-21 02:50:00,1.14696,1.14727,1.1468,1.14727,372499998.0
2006-02-21 02:55:00,1.14742,1.14751,1.14714,1.1472,288299999.0
2006-02-21 03:00:00,1.1471,1.14733,1.147,1.14721,506599995.0
2006-02-21 03:05:00,1.14722,1.14738,1.14715,1.14738,361499996.0
2006-02-21 03:10:00,1.14737,1.14752,1.14735,1.14743,217499997.0
2006-02-21 03:15:00,1.14745,1.14765,1.14742,1.1475,304600003.0
2006-02-21 03:20:00,1.14755,1.14765,1.14744,1.14744,469400002.0
2006-02-21 03:25:00,1.1474,1.14745,1.1472,1.14723,355900000.0
2006-02-21 03:30:00,1.1473,1.14753,1.1472,1.14745,399500004.0
2006-02-21 03:35:00,1.14735,1.14755,1.14735,1.1474,165990002.0
2006-02-21 03:40:00,1.14734,1.14755,1.14734,1.14749,332500001.0
2006-02-21 03:45:00,1.14754,1.14779,1.14748,1.14763,464399996.0
2006-02-21 03:50:00,1.14763,1.14774,1.14758,1.14768,249999997.0
2006-02-21 03:55:00,1.14763,1.14771,1.14757,1.14764,291089999.0
2006-02-21 04:00:00,1.14762,1.14772,1.14738,1.14738,261700001.0
2006-02-21 04:05:00,1.1474,1.14758,1.14735,1.1475,271600002.0
2006-02-21 04:10:00,1.1475,1.14758,1.1474,1.14744,468299999.0
2006-02-21 04:15:00,1.14745,1.14766,1.1474,1.14766,206599999.0
2006-02-21 04:20:00,1.14779,1.14779,1.14762,1.14765,513400005.0
2006-02-21 04:25:00,1.1477,1.14782,1.14763,1.14775,206000000.0
2006-02-21 04:30:00,1.14785,1.14785,1.1477,1.1478,314000004.0
2006-02-21 04:35:00,1.14778,1.14778,1.14767,1.1477,273900001.0
2006-02-21 04:40:00,1.14768,1.14775,1.1476,1.1477,350600005.0
2006-02-21 04:45:00,1.14765,1.14775,1.14762,1.14765,307199999.0
2006-02-21 04:50:00,1.14765,1.14775,1.1476,1.1477,327500001.0
2006-02-21 04:55:00,1.14765,1.14775,1.14756,1.14765,445199998.0
2006-02-21 05:00:00,1.14773,1.14794,1.14763,1.1477,394400001.0
2006-02-21 05:05:00,1.1477,1.14795,1.1477,1.14783,326300005.0
2006-02-21 05:10:00,1.14785,1.14805,1.14782,1.148,221799998.0
2006-02-21 05:15:00,1.14795,1.14807,1.14762,1.14762,367399997.0
2006-02-21 05:20:00,1.14776,1.14776,1.14757,1.14775,240599994.0
2006-02-21 05:25:00,1.1477,1.1479,1.14766,1.14787,341999998.0
2006-02-21 05:30:00,1.14782,1.14795,1.14782,1.14783,235500001.0
2006-02-21 05:35:00,1.1479,1.14806,1.1477,1.14788,321300000.0
2006-02-21 05:40:00,1.14778,1.14792,1.14772,1.14787,493500000.0
2006-02-21 05:45:00,1.1478,1.14795,1.1478,1.14791,338200002.0
2006-02-21 05:50:00,1.1479,1.14805,1.14778,1.148,601700006.0
2006-02-21 05:55:00,1.14796,1.14817,1.14785,1.14785,491300007.0
2006-02-21 06:00:00,1.14786,1.14797,1.1477,1.14785,379499998.0
2006-02-21 06:05:00,1.14795,1.14797,1.14775,1.14785,320500003.0
2006-02-21 06:10:00,1.14801,1.14801,1.1478,1.1479,314499999.0
2006-02-21 06:15:00,1.1479,1.14797,1.14782,1.1479,520100000.0
2006-02-21 06:20:00,1.14787,1.14798,1.1478,1.14798,326600001.0
2006-02-21 06:25:00,1.1479,1.14797,1.14771,1.1479,286700000.0
2006-02-21 06:30:00,1.14792,1.14795,1.1478,1.1479,303100002.0
2006-02-21 06:35:00,1.14785,1.14798,1.14783,1.1479,274200002.0
2006-02-21 06:40:00,1.14795,1.14795,1.14782,1.14785,495790001.0
2006-02-21 06:45:00,1.1479,1.14795,1.14785,1.14785,190700000.0
2006-02-21 06:50:00,1.1479,1.14805,1.14764,1.148,307299998.0
2006-02-21 06:55:00,1.14805,1.14805,1.1479,1.148,303899997.0
2006-02-21 07:00:00,1.14795,1.14807,1.14791,1.14807,558000007.0
2006-02-21 07:05:00,1.14799,1.14815,1.14799,1.14805,256399999.0
2006-02-21 07:10:00,1.14807,1.14807,1.14792,1.14797,201100001.0
2006-02-21 07:15:00,1.14797,1.14805,1.1479,1.148,287000002.0
2006-02-21 07:20:00,1.14802,1.14834,1.14802,1.14825,306700002.0
2006-02-21 07:25:00,1.14828,1.14828,1.14802,1.1481,397500002.0
2006-02-21 07:30:00,1.14805,1.14834,1.14805,1.1483,350000000.0
2006-02-21 07:35:00,1.1483,1.14849,1.14827,1.14835,233500003.0
2006-02-21 07:40:00,1.14835,1.14845,1.1483,1.14845,417999999.0
2006-02-21 07:45:00,1.14828,1.14838,1.14825,1.1483,430899997.0
2006-02-21 07:50:00,1.14835,1.14835,1.14788,1.14793,350200004.0
2006-02-21 07:55:00,1.14797,1.14797,1.14772,1.1478,286400001.0
2006-02-21 08:00:00,1.14775,1.14785,1.14736,1.1474,312800002.0
2006-02-21 08:05:00,1.1473,1.14743,1.14704,1.14704,345800002.0
2006-02-21 08:10:00,1.14706,1.14706,1.14636,1.1465,341400001.0
2006-02-21 08:15:00,1.14654,1.14712,1.14654,1.14712,422799999.0
2006-02-21 08:20:00,1.14708,1.14708,1.1468,1.147,422300007.0
2006-02-21 08:25:00,1.147,1.14708,1.14662,1.14692,412900003.0
2006-02-21 08:30:00,1.14693,1.14755,1.14693,1.14755,663000005.0
2006-02-21 08:35:00,1.14756,1.14756,1.14702,1.14735,391500003.0
2006-02-21 08:40:00,1.14737,1.14745,1.14718,1.14718,233100002.0
2006-02-21 08:45:00,1.14718,1.14741,1.14696,1.14696,607300004.0
2006-02-21 08:50:00,1.14671,1.14712,1.14668,1.14712,520700004.0
2006-02-21 08:55:00,1.14712,1.14745,1.14706,1.1474,500000006.0
2006-02-21 09:00:00,1.14743,1.14762,1.14735,1.1476,276200000.0
2006-02-21 09:05:00,1.1476,1.14781,1.1473,1.14781,263600004.0
2006-02-21 09:10:00,1.14787,1.14821,1.1478,1.1482,517700002.0
2006-02-21 09:15:00,1.14827,1.14845,1.14795,1.14795,392599999.0
2006-02-21 09:20:00,1.148,1.14865,1.1479,1.14855,319800001.0
2006-02-21 09:25:00,1.14859,1.14862,1.14841,1.14855,299600004.0
2006-02-21 09:30:00,1.1485,1.1489,1.14848,1.14856,304300004.0
2006-02-21 09:35:00,1.14853,1.14865,1.1484,1.14863,244200000.0
2006-02-21 09:40:00,1.14862,1.1488,1.14798,1.14798,286999999.0
2006-02-21 09:45:00,1.14797,1.14868,1.14787,1.14787,373999998.0
2006-02-21 09:50:00,1.14796,1.1485,1.14796,1.14825,489400001.0
2006-02-21 09:55:00,1.14835,1.14843,1.1481,1.14815,301800003.0
2006-02-21 10:00:00,1.14805,1.14845,1.14805,1.14835,331900003.0
2006-02-21 10:05:00,1.14834,1.14834,1.14797,1.14813,154300002.0
2006-02-21 10:10:00,1.14805,1.14823,1.14793,1.1481,397400001.0
2006-02-21 10:15:00,1.14818,1.14843,1.14812,1.14835,563600003.0
2006-02-21 10:20:00,1.14838,1.14852,1.14774,1.14782,571400002.0
2006-02-21 10:25:00,1.14782,1.148,1.14776,1.14788,455300000.0
2006-02-21 10:30:00,1.1479,1.14802,1.14764,1.14764,296400001.0
2006-02-21 10:35:00,1.1475,1.14763,1.14725,1.14753,553300001.0
2006-02-21 10:40:00,1.14748,1.14779,1.14748,1.14779,585399998.0
2006-02-21 10:45:00,1.14782,1.14793,1.14769,1.14793,515800004.0
2006-02-21 10:50:00,1.1479,1.1479,1.14771,1.14777,391800001.0
2006-02-21 10:55:00,1.14772,1.1478,1.14755,1.1478,433900000.0
2006-02-21 11:00:00,1.14778,1.14783,1.14747,1.14752,469100003.0
2006-02-21 11:05:00,1.14741,1.14748,1.14695,1.14695,378000003.0
2006-02-21 11:10:00,1.14694,1.14704,1.14647,1.14674,463000001.0
2006-02-21 11:15:00,1.14678,1.14741,1.14678,1.14732,438100005.0
2006-02-21 11:20:00,1.14741,1.14783,1.14732,1.1478,355500002.0
2006-02-21 11:25:00,1.1478,1.1478,1.14747,1.14755,583599998.0
2006-02-21 11:30:00,1.14765,1.14773,1.14743,1.14762,433800001.0
2006-02-21 11:35:00,1.14761,1.1477,1.1475,1.14758,489700000.0
2006-02-21 11:40:00,1.14756,1.14761,1.14707,1.14743,510299997.0
2006-02-21 11:45:00,1.1475,1.14774,1.14732,1.14769,299199999.0
2006-02-21 11:50:00,1.14772,1.14779,1.14756,1.14774,515500003.0
2006-02-21 11:55:00,1.1478,1.14805,1.14751,1.148,568300003.0
2006-02-21 12:00:00,1.14805,1.14805,1.1477,1.1478,307800001.0
2006-02-21 12:05:00,1.1478,1.14789,1.14775,1.14788,436800001.0
2006-02-21 12:10:00,1.14788,1.14801,1.14756,1.14765,719700010.0
2006-02-21 12:15:00,1.14759,1.14767,1.14727,1.1473,503999998.0
2006-02-21 12:20:00,1.1473,1.14738,1.14725,1.14725,475899999.0
2006-02-21 12:25:00,1.14726,1.14735,1.14714,1.14726,685800008.0
2006-02-21 12:30:00,1.14732,1.1474,1.14718,1.14718,482800001.0
2006-02-21 12:35:00,1.14718,1.14758,1.14718,1.14742,328300003.0
2006-02-21 12:40:00,1.14747,1.14762,1.14739,1.1475,587600003.0
2006-02-21 12:45:00,1.14752,1.14762,1.1474,1.14742,254500005.0
2006-02-21 12:50:00,1.14745,1.1476,1.14735,1.14736,303200003.0
2006-02-21 12:55:00,1.14735,1.14756,1.14735,1.14753,349400003.0
2006-02-21 13:00:00,1.14747,1.14755,1.1474,1.14745,429799997.0
2006-02-21 13:05:00,1.14733,1.14733,1.14701,1.14709,503000006.0
2006-02-21 13:10:00,1.1471,1.14745,1.1471,1.14745,240000001.0
2006-02-21 13:15:00,1.14752,1.14789,1.14752,1.14774,298400004.0
2006-02-21 13:20:00,1.14773,1.1478,1.1474,1.14749,418599993.0
2006-02-21 13:25:00,1.1474,1.1475,1.14735,1.14737,567300008.0
2006-02-21 13:30:00,1.1474,1.14785,1.14735,1.14777,420399994.0
2006-02-21 13:35:00,1.14782,1.14795,1.14774,1.1479,335900003.0
2006-02-21 13:40:00,1.14788,1.14799,1.14771,1.14787,598499998.0
2006-02-21 13:45:00,1.14791,1.14827,1.14789,1.1481,600400008.0
2006-02-21 13:50:00,1.14815,1.14816,1.14755,1.14773,518000007.0
2006-02-21 13:55:00,1.14773,1.14821,1.14758,1.14807,563600002.0
2006-02-21 14:00:00,1.14807,1.14812,1.1471,1.14715,348800003.0
2006-02-21 14:05:00,1.14713,1.14747,1.14707,1.14741,438299995.0
2006-02-21 14:10:00,1.14758,1.14788,1.14742,1.14761,253199998.0
2006-02-21 14:15:00,1.14763,1.14783,1.14758,1.14768,484699997.0
2006-02-21 14:20:00,1.14765,1.1478,1.14753,1.1477,422300005.0
2006-02-21 14:25:00,1.14769,1.14781,1.14746,1.1476,329700002.0
2006-02-21 14:30:00,1.14764,1.14765,1.14748,1.14756,222600001.0
2006-02-21 14:35:00,1.14758,1.14778,1.14719,1.14725,521500002.0
2006-02-21 14:40:00,1.1472,1.14739,1.14696,1.14724,345100000.0
2006-02-21 14:45:00,1.14725,1.14733,1.14707,1.14717,566600002.0
2006-02-21 14:50:00,1.14725,1.14742,1.14712,1.14731,419999999.0
2006-02-21 14:55:00,1.14735,1.14735,1.1472,1.1473,489100004.0
2006-02-21 15:00:00,1.1473,1.14758,1.14724,1.14751,364500003.0
2006-02-21 15:05:00,1.14754,1.14782,1.14746,1.1478,400600001.0
2006-02-21 15:10:00,1.14773,1.1479,1.14773,1.14776,551000001.0
2006-02-21 15:15:00,1.14785,1.14785,1.14736,1.14736,434200005.0
2006-02-21 15:20:00,1.14728,1.14748,1.14719,1.14739,538100002.0
2006-02-21 15:25:00,1.14739,1.14745,1.14723,1.14725,268700001.0
2006-02-21 15:30:00,1.14704,1.14719,1.1466,1.14687,470500003.0
2006-02-21 15:35:00,1.14694,1.14745,1.14686,1.14745,475400000.0
2006-02-21 15:40:00,1.14747,1.14747,1.1463,1.14637,484400003.0
2006-02-21 15:45:00,1.14635,1.14651,1.14566,1.14589,475100002.0
2006-02-21 15:50:00,1.14596,1.14616,1.14568,1.14615,555999997.0
2006-02-21 15:55:00,1.14609,1.1462,1.14558,1.14564,357900002.0
2006-02-21 16:00:00,1.1456,1.1464,1.14536,1.14633,300299999.0
2006-02-21 16:05:00,1.14645,1.14648,1.14622,1.1463,474600004.0
2006-02-21 16:10:00,1.14633,1.14644,1.14609,1.1462,580900003.0
2006-02-21 16:15:00,1.14613,1.14655,1.14601,1.14608,582100006.0
2006-02-21 16:20:00,1.14597,1.14616,1.14589,1.14596,576700005.0
2006-02-21 16:25:00,1.14588,1.14604,1.14557,1.14579,305600002.0
2006-02-21 16:30:00,1.14579,1.146,1.14567,1.1458,427600007.0
2006-02-21 16:35:00,1.14589,1.14612,1.14581,1.14589,507000005.0
2006-02-21 16:40:00,1.1458,1.14586,1.145,1.14517,343400004.0
2006-02-21 16:45:00,1.14522,1.1454,1.14511,1.1454,491600000.0
2006-02-21 16:50:00,1.14537,1.14561,1.1452,1.14537,443999999.0
2006-02-21 16:55:00,1.14532,1.14574,1.14527,1.14563,470200003.0
2006-02-21 17:00:00,1.14564,1.14588,1.14553,1.1458,511800003.0
2006-02-21 17:05:00,1.14583,1.14597,1.14572,1.14576,218000001.0
2006-02-21 17:10:00,1.14571,1.14571,1.14518,1.14538,282499999.0
2006-02-21 17:15:00,1.14524,1.14568,1.14524,1.14565,494400003.0
2006-02-21 17:20:00,1.14563,1.14574,1.14544,1.14551,337599999.0
2006-02-21 17:25:00,1.14545,1.1459,1.14532,1.14581,356399997.0
2006-02-21 17:30:00,1.14578,1.14593,1.14567,1.14587,476500003.0
2006-02-21 17:35:00,1.14583,1.14633,1.14578,1.14633,385099993.0
2006-02-21 17:40:00,1.14638,1.14646,1.146,1.14621,382000004.0
2006-02-21 17:45:00,1.14618,1.14634,1.14598,1.1462,608599997.0
2006-02-21 17:50:00,1.14622,1.14628,1.14577,1.14602,504700002.0
2006-02-21 17:55:00,1.14598,1.146,1.14582,1.14582,507699996.0
2006-02-21 18:00:00,1.14573,1.14573,1.14527,1.14533,3299200006.0
2006-02-21 18:05:00,1.14543,1.1456,1.14531,1.14536,4416199992.0
2006-02-21 18:10:00,1.1454,1.14558,1.14522,1.14558,2576500007.0
2006-02-21 18:15:00,1.14552,1.1461,1.1454,1.1461,2914500018.0
2006-02-21 18:20:00,1.14614,1.14634,1.14597,1.14605,2186399998.0
2006-02-21 18:25:00,1.14602,1.14616,1.14584,1.14616,2488700021.0
2006-02-21 18:30:00,1.14617,1.14617,1.14588,1.14605,2732299993.0
2006-02-21 18:35:00,1.14608,1.14655,1.14602,1.14655,1379800008.0
2006-02-21 18:40:00,1.14657,1.14662,1.14623,1.1463,2128300013.0
2006-02-21 18:45:00,1.14628,1.14632,1.14594,1.14597,1008400006.0
2006-02-21 18:50:00,1.14591,1.14646,1.14587,1.14627,1257900002.0
2006-02-21 18:55:00,1.14626,1.14644,1.14614,1.14614,1699999998.0
2006-02-21 19:00:00,1.14621,1.1463,1.14585,1.14594,1393300007.0
2006-02-21 19:05:00,1.14598,1.14642,1.14598,1.14625,2157500001.0
2006-02-21 19:10:00,1.14632,1.14637,1.14616,1.14626,956400002.0
2006-02-21 19:15:00,1.14619,1.14643,1.14609,1.1464,1520600007.0
2006-02-21 19:20:00,1.14638,1.14638,1.14601,1.1461,841600003.0
2006-02-21 19:25:00,1.1461,1.14611,1.14586,1.14606,876799990.0
2006-02-21 19:30:00,1.14613,1.14625,1.14597,1.14618,703400001.0
2006-02-21 19:35:00,1.14619,1.14645,1.14619,1.14645,1434799987.0
2006-02-21 19:40:00,1.14645,1.14648,1.14628,1.14628,923600002.0
2006-02-21 19:45:00,1.1463,1.14645,1.14624,1.1464,478500006.0
2006-02-21 19:50:00,1.14638,1.14641,1.14623,1.14623,425799998.0
2006-02-21 19:55:00,1.14625,1.14655,1.14612,1.14638,917099994.0
2006-02-21 20:00:00,1.14637,1.14667,1.14634,1.14658,1050999999.0
2006-02-21 20:05:00,1.14658,1.14668,1.14638,1.14638,1147800004.0
2006-02-21 20:10:00,1.1463,1.14639,1.14605,1.1461,1126299997.0
2006-02-21 20:15:00,1.14618,1.14626,1.14603,1.14613,1633299997.0
2006-02-21 20:20:00,1.14613,1.14652,1.14605,1.14605,1881700005.0
2006-02-21 20:25:00,1.1461,1.14615,1.146,1.14605,1677300001.0
2006-02-21 20:30:00,1.14599,1.1461,1.14576,1.14591,1164599996.0
2006-02-21 20:35:00,1.14595,1.14607,1.14585,1.14603,1301299997.0
2006-02-21 20:40:00,1.14605,1.14619,1.14591,1.14613,1421500007.0
2006-02-21 20:45:00,1.14615,1.1463,1.14608,1.14624,845400000.0
2006-02-21 20:50:00,1.14619,1.14627,1.14605,1.1461,1043599999.0
2006-02-21 20:55:00,1.1462,1.14638,1.14612,1.14622,1783500001.0
2006-02-21 21:00:00,1.14604,1.14619,1.1455,1.14572,2681800018.0
2006-02-21 21:05:00,1.14584,1.14634,1.14577,1.14579,1993900008.0
2006-02-21 21:10:00,1.14581,1.14589,1.14562,1.14586,1743899996.0
2006-02-21 21:15:00,1.14588,1.1461,1.14585,1.14597,495599999.0
2006-02-21 21:20:00,1.14603,1.14645,1.14603,1.14614,209400000.0
2006-02-21 21:25:00,1.14622,1.14628,1.14601,1.14603,718800008.0
2006-02-21 21:30:00,1.14613,1.14635,1.14609,1.1463,533800000.0
2006-02-21 21:35:00,1.1463,1.14647,1.14629,1.1464,721200005.0
2006-02-21 21:40:00,1.14638,1.14638,1.14606,1.1462,719200006.0
2006-02-21 21:45:00,1.1462,1.14655,1.14616,1.1463,813300007.0
2006-02-21 21:50:00,1.14633,1.14681,1.14631,1.14668,499900001.0
2006-02-21 21:55:00,1.14673,1.14731,1.14673,1.14721,371500003.0
2006-02-21 22:00:00,1.14719,1.14725,1.14698,1.14702,959700000.0
2006-02-21 22:05:00,1.14702,1.1472,1.147,1.14717,479000004.0
2006-02-21 22:10:00,1.14712,1.14742,1.147,1.1474,357500001.0
2006-02-21 22:15:00,1.14746,1.14746,1.14717,1.14727,574799996.0
2006-02-21 22:20:00,1.14729,1.14737,1.14725,1.14735,881100000.0
2006-02-21 22:25:00,1.14735,1.14737,1.14717,1.14724,793899996.0
2006-02-21 22:30:00,1.14725,1.14775,1.1472,1.14765,634600005.0
2006-02-21 22:35:00,1.14774,1.14799,1.14744,1.14744,558399997.0
2006-02-21 22:40:00,1.14755,1.14755,1.14738,1.14745,577199997.0
2006-02-21 22:45:00,1.14745,1.14752,1.1474,1.14745,218300001.0
2006-02-21 22:50:00,1.14748,1.14753,1.14714,1.14716,460500003.0
2006-02-21 22:55:00,1.14713,1.14713,1.14645,1.14655,676800002.0
2006-02-21 23:00:00,1.14675,1.14702,1.14642,1.14695,314799999.0
2006-02-21 23:05:00,1.14702,1.14734,1.14685,1.14703,457900000.0
2006-02-21 23:10:00,1.14703,1.14717,1.14683,1.14683,303100000.0
2006-02-21 23:15:00,1.14688,1.14688,1.14665,1.14665,630599994.0
2006-02-21 23:20:00,1.14658,1.14658,1.1463,1.1464,137299999.0
2006-02-21 23:25:00,1.14651,1.14665,1.14637,1.14643,437999999.0
2006-02-21 23:30:00,1.1464,1.14653,1.14636,1.14653,305900002.0
2006-02-21 23:35:00,1.14641,1.1467,1.14631,1.14657,414899998.0
2006-02-21 23:40:00,1.14657,1.14665,1.14645,1.14658,369200002.0
2006-02-21 23:45:00,1.14668,1.14668,1.14635,1.14636,324100002.0
2006-02-21 23:50:00,1.14645,1.14654,1.14603,1.1462,401000003.0
2006-02-21 23:55:00,1.14617,1.14634,1.14613,1.14624,257099999.0
2006-02-22 00:00:00,1.14635,1.14651,1.14586,1.14612,562899999.0
2006-02-22 00:05:00,1.14608,1.14648,1.146,1.1464,526700002.0
2006-02-22 00:10:00,1.14657,1.14675,1.14623,1.14644,737199994.0
2006-02-22 00:15:00,1.14649,1.14702,1.14649,1.14673,472600003.0
2006-02-22 00:20:00,1.14672,1.14677,1.1464,1.14675,473400003.0
2006-02-22 00:25:00,1.14677,1.14735,1.14673,1.14725,382900002.0
2006-02-22 00:30:00,1.14722,1.14768,1.14716,1.14768,438900000.0
2006-02-22 00:35:00,1.14762,1.14767,1.14745,1.14763,371100005.0
2006-02-22 00:40:00,1.14767,1.14772,1.14735,1.1474,447200002.0
2006-02-22 00:45:00,1.1474,1.14745,1.14732,1.14735,360899998.0
2006-02-22 00:50:00,1.14745,1.14755,1.14732,1.14752,510300004.0
2006-02-22 00:55:00,1.14745,1.14745,1.1471,1.1474,350900003.0
2006-02-22 01:00:00,1.1474,1.14755,1.14735,1.1475,563400006.0
2006-02-22 01:05:00,1.14755,1.14755,1.14735,1.14755,264000001.0
2006-02-22 01:10:00,1.14752,1.14764,1.1474,1.14744,256400000.0
2006-02-22 01:15:00,1.1475,1.14755,1.14742,1.1475,269599999.0
2006-02-22 01:20:00,1.14742,1.14752,1.14742,1.14742,133700001.0
2006-02-22 01:25:00,1.1475,1.14755,1.14743,1.1475,299899998.0
2006-02-22 01:30:00,1.14743,1.14755,1.14743,1.14745,122300001.0
2006-02-22 01:35:00,1.14755,1.14762,1.14739,1.14752,323900005.0
2006-02-22 01:40:00,1.1474,1.14758,1.14732,1.14735,189600000.0
2006-02-22 01:45:00,1.14726,1.14726,1.14715,1.1472,195099998.0
2006-02-22 01:50:00,1.14717,1.14725,1.14715,1.1472,190000000.0
2006-02-22 01:55:00,1.1471,1.14725,1.1471,1.1472,204300002.0
2006-02-22 02:00:00,1.14713,1.14725,1.1471,1.14717,356600000.0
2006-02-22 02:05:00,1.14725,1.14725,1.1471,1.14715,302699999.0
2006-02-22 02:10:00,1.14718,1.14728,1.14715,1.1472,286200001.0
2006-02-22 02:15:00,1.14725,1.14725,1.1471,1.1472,250099998.0
2006-02-22 02:20:00,1.14715,1.14728,1.1471,1.14715,391000007.0
2006-02-22 02:25:00,1.14715,1.14725,1.14707,1.1472,380799997.0
2006-02-22 02:30:00,1.14722,1.14725,1.14715,1.1472,455100000.0
2006-02-22 02:35:00,1.14725,1.14725,1.14683,1.14695,328500003.0
2006-02-22 02:40:00,1.14688,1.14695,1.14685,1.1469,344299998.0
2006-02-22 02:45:00,1.14685,1.14686,1.14654,1.14654,228700003.0
2006-02-22 02:50:00,1.14646,1.14663,1.1464,1.1465,211200000.0
2006-02-22 02:55:00,1.14655,1.14675,1.14648,1.14665,242400003.0
2006-02-22 03:00:00,1.1467,1.14725,1.1466,1.14713,479000004.0
2006-02-22 03:05:00,1.14715,1.14725,1.14695,1.14717,302200000.0
2006-02-22 03:10:00,1.14717,1.14725,1.14705,1.14705,167299999.0
2006-02-22 03:15:00,1.14705,1.14718,1.14702,1.1471,203700002.0
2006-02-22 03:20:00,1.14715,1.14717,1.14702,1.14704,306700000.0
2006-02-22 03:25:00,1.14703,1.14709,1.1467,1.14672,393699999.0
2006-02-22 03:30:00,1.1468,1.14688,1.1467,1.14685,223999997.0
2006-02-22 03:35:00,1.14675,1.14695,1.14674,1.1469,278000001.0
2006-02-22 03:40:00,1.14685,1.14705,1.14672,1.14691,437399997.0
2006-02-22 03:45:00,1.14697,1.14705,1.14675,1.14685,365799998.0
2006-02-22 03:50:00,1.14685,1.14695,1.14685,1.1469,252699998.0
2006-02-22 03:55:00,1.1469,1.14706,1.14687,1.14705,134600000.0
2006-02-22 04:00:00,1.14698,1.14707,1.14685,1.14685,122600001.0
2006-02-22 04:05:00,1.1469,1.14695,1.14679,1.14692,256200003.0
2006-02-22 04:10:00,1.1469,1.14695,1.1468,1.14685,450800002.0
2006-02-22 04:15:00,1.14685,1.14695,1.1467,1.1467,155700000.0
2006-02-22 04:20:00,1.14695,1.14695,1.1468,1.14685,456100004.0
2006-02-22 04:25:00,1.1469,1.14698,1.1468,1.14685,252000003.0
2006-02-22 04:30:00,1.14685,1.14716,1.1468,1.1471,306400001.0
2006-02-22 04:35:00,1.1472,1.14723,1.147,1.1471,269800002.0
2006-02-22 04:40:00,1.14708,1.1473,1.14705,1.1472,313200002.0
2006-02-22 04:45:00,1.14722,1.14745,1.14722,1.14725,502200003.0
2006-02-22 04:50:00,1.14725,1.14745,1.14725,1.1474,292300000.0
2006-02-22 04:55:00,1.14734,1.14742,1.14722,1.14727,199100001.0
2006-02-22 05:00:00,1.1473,1.14738,1.1472,1.1473,326599997.0
2006-02-22 05:05:00,1.1473,1.14738,1.14722,1.14723,211399999.0
2006-02-22 05:10:00,1.14727,1.14745,1.14726,1.1474,338600003.0
2006-02-22 05:15:00,1.14735,1.14748,1.14728,1.14743,405500004.0
2006-02-22 05:20:00,1.14748,1.14783,1.14735,1.14783,260000000.0
2006-02-22 05:25:00,1.14788,1.14833,1.14775,1.14833,241000000.0
2006-02-22 05:30:00,1.1483,1.1484,1.14796,1.14833,477400002.0
2006-02-22 05:35:00,1.1484,1.14915,1.14824,1.14915,559889997.0
2006-02-22 05:40:00,1.149,1.149,1.14855,1.14858,266399998.0
2006-02-22 05:45:00,1.1485,1.14883,1.1485,1.14883,352700003.0
2006-02-22 05:50:00,1.14871,1.14873,1.14811,1.14811,589200005.0
2006-02-22 05:55:00,1.1482,1.14834,1.14815,1.14825,331200001.0
2006-02-22 06:00:00,1.14828,1.14835,1.14796,1.14805,332699998.0
2006-02-22 06:05:00,1.14815,1.14815,1.14803,1.14805,329899999.0
2006-02-22 06:10:00,1.1482,1.1483,1.14806,1.1483,282399997.0
2006-02-22 06:15:00,1.1483,1.14847,1.14823,1.1484,584000001.0
2006-02-22 06:20:00,1.14837,1.14843,1.1483,1.1484,216200001.0
2006-02-22 06:25:00,1.14835,1.14843,1.1482,1.1483,391000001.0
2006-02-22 06:30:00,1.14832,1.14835,1.1482,1.1483,254599999.0
2006-02-22 06:35:00,1.14825,1.14838,1.14823,1.1483,343100003.0
2006-02-22 06:40:00,1.14837,1.14845,1.14831,1.14835,366199998.0
2006-02-22 06:45:00,1.14836,1.14836,1.14817,1.14817,310999998.0
2006-02-22 06:50:00,1.1482,1.14825,1.1479,1.1482,421799999.0
2006-02-22 06:55:00,1.14821,1.14821,1.1479,1.148,343100005.0
2006-02-22 07:00:00,1.14795,1.14801,1.14777,1.1479,375200002.0
2006-02-22 07:05:00,1.14782,1.14795,1.14758,1.14763,518399997.0
2006-02-22 07:10:00,1.1477,1.14775,1.14751,1.14767,234189996.0
2006-02-22 07:15:00,1.14767,1.14775,1.14755,1.1476,320500004.0
2006-02-22 07:20:00,1.14755,1.1476,1.14735,1.14748,234500000.0
2006-02-22 07:25:00,1.1476,1.1476,1.14729,1.1474,358699999.0
2006-02-22 07:30:00,1.14735,1.14745,1.14732,1.1474,270699998.0
2006-02-22 07:35:00,1.14735,1.14745,1.14732,1.14737,313000001.0
2006-02-22 07:40:00,1.14735,1.14745,1.1473,1.14745,352999997.0
2006-02-22 07:45:00,1.14731,1.14752,1.14731,1.1474,300800000.0
2006-02-22 07:50:00,1.14753,1.14762,1.14746,1.14754,377299998.0
2006-02-22 07:55:00,1.1476,1.14768,1.14748,1.14758,255600000.0
2006-02-22 08:00:00,1.14753,1.14772,1.14747,1.14768,350599997.0
2006-02-22 08:05:00,1.14761,1.14773,1.14752,1.14752,475700002.0
2006-02-22 08:10:00,1.14765,1.14797,1.14765,1.1479,493400000.0
2006-02-22 08:15:00,1.1479,1.14792,1.14779,1.14779,211400001.0
2006-02-22 08:20:00,1.14768,1.14778,1.14761,1.14778,411200000.0
2006-02-22 08:25:00,1.1478,1.14785,1.1477,1.1477,168199999.0
2006-02-22 08:30:00,1.14773,1.14783,1.14765,1.14782,488699998.0
2006-02-22 08:35:00,1.14787,1.14814,1.14775,1.148,458700000.0
2006-02-22 08:40:00,1.14797,1.14805,1.1479,1.14805,218600001.0
2006-02-22 08:45:00,1.148,1.14805,1.14792,1.14805,255300000.0
2006-02-22 08:50:00,1.14795,1.1481,1.14783,1.14795,441500002.0
2006-02-22 08:55:00,1.1479,1.14809,1.14783,1.148,573399997.0
2006-02-22 09:00:00,1.14797,1.14815,1.14786,1.1481,280199999.0
2006-02-22 09:05:00,1.14808,1.14839,1.14798,1.1483,368900004.0
2006-02-22 09:10:00,1.14822,1.14833,1.14749,1.1475,374300002.0
2006-02-22 09:15:00,1.1475,1.14873,1.14745,1.14864,513799999.0
2006-02-22 09:20:00,1.14866,1.14908,1.1485,1.14885,470699999.0
2006-02-22 09:25:00,1.1489,1.14907,1.14865,1.14874,303500001.0
2006-02-22 09:30:00,1.14867,1.14888,1.14867,1.14871,202900003.0
2006-02-22 09:35:00,1.1488,1.1489,1.14866,1.14871,370499999.0
2006-02-22 09:40:00,1.14872,1.14878,1.14853,1.1486,368800000.0
2006-02-22 09:45:00,1.14855,1.14865,1.14853,1.1486,168500000.0
2006-02-22 09:50:00,1.14851,1.14857,1.1484,1.14845,301300004.0
2006-02-22 09:55:00,1.1485,1.14868,1.14845,1.14868,391699997.0
2006-02-22 10:00:00,1.14874,1.14912,1.14874,1.14885,458800003.0
2006-02-22 10:05:00,1.14887,1.14887,1.14823,1.14827,290800000.0
2006-02-22 10:10:00,1.14828,1.14855,1.14828,1.14833,403200004.0
2006-02-22 10:15:00,1.1484,1.14853,1.14822,1.14835,524499998.0
2006-02-22 10:20:00,1.14837,1.14845,1.14815,1.1484,373800000.0
2006-02-22 10:25:00,1.1484,1.14845,1.14811,1.14811,503200007.0
2006-02-22 10:30:00,1.14805,1.14841,1.14803,1.1482,423700004.0
2006-02-22 10:35:00,1.14813,1.14822,1.14776,1.14809,650600000.0
2006-02-22 10:40:00,1.14798,1.14826,1.14795,1.14808,594399996.0
2006-02-22 10:45:00,1.14811,1.14829,1.148,1.14815,486600004.0
2006-02-22 10:50:00,1.14811,1.14879,1.14802,1.14868,394000003.0
2006-02-22 10:55:00,1.14865,1.14868,1.14834,1.14857,586200001.0
2006-02-22 11:00:00,1.14852,1.14945,1.14852,1.14945,545399999.0
2006-02-22 11:05:00,1.14943,1.14943,1.14896,1.1493,322199998.0
2006-02-22 11:10:00,1.14927,1.14943,1.14902,1.14902,760000000.0
2006-02-22 11:15:00,1.14903,1.14962,1.14902,1.14954,481999999.0
2006-02-22 11:20:00,1.14956,1.14956,1.14933,1.14941,439000002.0
2006-02-22 11:25:00,1.14941,1.14953,1.149,1.1494,620600002.0
2006-02-22 11:30:00,1.14945,1.14947,1.14921,1.14938,424699997.0
2006-02-22 11:35:00,1.14938,1.14938,1.14915,1.14922,591200000.0
2006-02-22 11:40:00,1.14917,1.14986,1.14902,1.14986,473099999.0
2006-02-22 11:45:00,1.15001,1.15001,1.14959,1.14977,557700000.0
2006-02-22 11:50:00,1.14996,1.14997,1.14979,1.14983,568300005.0
2006-02-22 11:55:00,1.14992,1.14992,1.14971,1.14971,486499998.0
2006-02-22 12:00:00,1.1498,1.14988,1.14961,1.14976,559700001.0
2006-02-22 12:05:00,1.14975,1.15009,1.14974,1.14992,682999998.0
2006-02-22 12:10:00,1.1499,1.14995,1.14956,1.1497,543000003.0
2006-02-22 12:15:00,1.14969,1.14993,1.14968,1.1499,460300002.0
2006-02-22 12:20:00,1.14991,1.15006,1.14976,1.14984,562200006.0
2006-02-22 12:25:00,1.14982,1.15003,1.1498,1.14987,586000000.0
2006-02-22 12:30:00,1.14985,1.14998,1.14963,1.14972,542900002.0
2006-02-22 12:35:00,1.1499,1.15008,1.14973,1.14985,397000000.0
2006-02-22 12:40:00,1.1499,1.14995,1.14975,1.1499,489100003.0
2006-02-22 12:45:00,1.1499,1.14995,1.1494,1.1494,206599997.0
2006-02-22 12:50:00,1.14935,1.14953,1.14928,1.14935,273400003.0
2006-02-22 12:55:00,1.14935,1.14948,1.14935,1.14948,481700003.0
2006-02-22 13:00:00,1.1494,1.1498,1.1493,1.14975,446499999.0
2006-02-22 13:05:00,1.14975,1.14976,1.1494,1.14944,435899999.0
2006-02-22 13:10:00,1.14942,1.14972,1.14942,1.14952,364500000.0
2006-02-22 13:15:00,1.14957,1.14988,1.14953,1.14981,368999998.0
2006-02-22 13:20:00,1.14984,1.14999,1.14967,1.1498,412300005.0
2006-02-22 13:25:00,1.14974,1.15006,1.14965,1.15,282400001.0
2006-02-22 13:30:00,1.15007,1.15035,1.14996,1.15025,322600003.0
2006-02-22 13:35:00,1.15025,1.15046,1.15016,1.15029,547499999.0
2006-02-22 13:40:00,1.15033,1.15035,1.14978,1.1498,564400000.0
2006-02-22 13:45:00,1.14982,1.14997,1.14973,1.14986,609600002.0
2006-02-22 13:50:00,1.14991,1.15,1.14965,1.1497,323500003.0
2006-02-22 13:55:00,1.14969,1.15001,1.14911,1.14911,397199999.0
2006-02-22 14:00:00,1.14901,1.15003,1.14901,1.15003,238599997.0
2006-02-22 14:05:00,1.15034,1.15085,1.15024,1.15041,441600002.0
2006-02-22 14:10:00,1.15049,1.15093,1.1503,1.15043,496699996.0
2006-02-22 14:15:00,1.1504,1.15049,1.14974,1.14991,269099998.0
2006-02-22 14:20:00,1.14992,1.14998,1.1495,1.14951,360700004.0
2006-02-22 14:25:00,1.14949,1.1496,1.14933,1.14933,576099999.0
2006-02-22 14:30:00,1.14934,1.14951,1.14934,1.14943,322800002.0
2006-02-22 14:35:00,1.1494,1.14955,1.14924,1.14943,517000008.0
2006-02-22 14:40:00,1.14942,1.15009,1.14939,1.15009,273100000.0
2006-02-22 14:45:00,1.15019,1.15022,1.14981,1.14986,404300001.0
2006-02-22 14:50:00,1.14993,1.14999,1.1497,1.1498,397499999.0
2006-02-22 14:55:00,1.14987,1.14993,1.14975,1.1498,453100002.0
2006-02-22 15:00:00,1.14971,1.14972,1.14913,1.1492,357900001.0
2006-02-22 15:05:00,1.14924,1.14942,1.14906,1.14915,423600003.0
2006-02-22 15:10:00,1.14879,1.14879,1.14759,1.1482,584700005.0
2006-02-22 15:15:00,1.14841,1.14861,1.14824,1.14825,505099997.0
2006-02-22 15:20:00,1.14832,1.14866,1.14832,1.14866,482399996.0
2006-02-22 15:25:00,1.1486,1.14895,1.14829,1.1483,614899998.0
2006-02-22 15:30:00,1.1484,1.14883,1.14806,1.14883,674400003.0
2006-02-22 15:35:00,1.1489,1.14962,1.14848,1.14939,545599995.0
2006-02-22 15:40:00,1.14932,1.14938,1.14844,1.14844,432600002.0
2006-02-22 15:45:00,1.14849,1.14871,1.14803,1.14866,442199998.0
2006-02-22 15:50:00,1.14861,1.14861,1.1479,1.14832,548800000.0
2006-02-22 15:55:00,1.14832,1.1486,1.14799,1.14837,543099995.0
2006-02-22 16:00:00,1.1485,1.14864,1.14824,1.14845,469900001.0
2006-02-22 16:05:00,1.14848,1.1487,1.14841,1.1487,352000004.0
2006-02-22 16:10:00,1.1487,1.1487,1.14832,1.14841,364500005.0
2006-02-22 16:15:00,1.1486,1.14913,1.14813,1.14826,450900005.0
2006-02-22 16:20:00,1.14818,1.14848,1.1479,1.14836,451499997.0
2006-02-22 16:25:00,1.14825,1.14825,1.14764,1.14814,384200004.0
2006-02-22 16:30:00,1.14833,1.14839,1.14808,1.1481,702700004.0
2006-02-22 16:35:00,1.14816,1.14864,1.1481,1.14855,338100004.0
2006-02-22 16:40:00,1.14852,1.14885,1.14846,1.14868,331100000.0
2006-02-22 16:45:00,1.14871,1.14905,1.14836,1.1484,388700002.0
2006-02-22 16:50:00,1.14831,1.14839,1.14816,1.14828,545900002.0
2006-02-22 16:55:00,1.14819,1.14819,1.14694,1.14716,328100001.0
2006-02-22 17:00:00,1.14727,1.14748,1.1469,1.14727,541700006.0
2006-02-22 17:05:00,1.14723,1.14803,1.1472,1.14802,408500001.0
2006-02-22 17:10:00,1.14791,1.14802,1.14761,1.14773,228300000.0
2006-02-22 17:15:00,1.14768,1.14816,1.14762,1.148,343299997.0
2006-02-22 17:20:00,1.14806,1.14841,1.14753,1.14761,423900001.0
2006-02-22 17:25:00,1.14754,1.14775,1.14744,1.1475,244299999.0
2006-02-22 17:30:00,1.14754,1.14759,1.14724,1.14753,345500004.0
2006-02-22 17:35:00,1.14755,1.14769,1.14741,1.14761,533500005.0
2006-02-22 17:40:00,1.14767,1.14797,1.14763,1.14795,467200005.0
2006-02-22 17:45:00,1.1479,1.1479,1.14752,1.14758,259199999.0
2006-02-22 17:50:00,1.14767,1.14783,1.14746,1.14783,432200003.0
2006-02-22 17:55:00,1.1478,1.14852,1.14758,1.14852,367399997.0
2006-02-22 18:00:00,1.1485,1.14852,1.148,1.148,2830700000.0
2006-02-22 18:05:00,1.14806,1.14834,1.14797,1.14824,3963600015.0
2006-02-22 18:10:00,1.14827,1.14833,1.1478,1.14806,2334400007.0
2006-02-22 18:15:00,1.14807,1.14841,1.14807,1.1484,2914800006.0
2006-02-22 18:20:00,1.14838,1.14859,1.14813,1.14847,2301100015.0
2006-02-22 18:25:00,1.14843,1.14843,1.14792,1.14798,2410099996.0
2006-02-22 18:30:00,1.14792,1.14801,1.14729,1.14765,2719000010.0
2006-02-22 18:35:00,1.14768,1.14774,1.14742,1.14756,1542300010.0
2006-02-22 18:40:00,1.14757,1.1476,1.14691,1.14717,2441500005.0
2006-02-22 18:45:00,1.14722,1.14765,1.14711,1.14759,1062000006.0
2006-02-22 18:50:00,1.14758,1.14758,1.14731,1.14748,1310700006.0
2006-02-22 18:55:00,1.14748,1.14811,1.14734,1.14789,1518800001.0
2006-02-22 19:00:00,1.14791,1.14794,1.14755,1.14783,1160599997.0
2006-02-22 19:05:00,1.14783,1.14833,1.14772,1.14795,1845300007.0
2006-02-22 19:10:00,1.14798,1.14798,1.14761,1.14761,1121200003.0
2006-02-22 19:15:00,1.1475,1.14766,1.14724,1.14738,1824000000.0
2006-02-22 19:20:00,1.14735,1.1475,1.14734,1.1474,781400002.0
2006-02-22 19:25:00,1.1474,1.14757,1.14736,1.14755,647800000.0
2006-02-22 19:30:00,1.14765,1.14765,1.14735,1.1474,668099999.0
2006-02-22 19:35:00,1.14733,1.14748,1.14732,1.1474,1168699997.0
2006-02-22 19:40:00,1.14747,1.14769,1.14738,1.14738,815399997.0
2006-02-22 19:45:00,1.14742,1.14758,1.14735,1.14758,440199998.0
2006-02-22 19:50:00,1.14757,1.14793,1.1475,1.14764,454300003.0
2006-02-22 19:55:00,1.1478,1.14792,1.14763,1.1479,786600003.0
2006-02-22 20:00:00,1.14803,1.14812,1.14765,1.1478,944899998.0
2006-02-22 20:05:00,1.14781,1.14787,1.14765,1.14776,999199998.0
2006-02-22 20:10:00,1.1477,1.14783,1.14765,1.1478,1311100008.0
2006-02-22 20:15:00,1.14782,1.14785,1.14754,1.14773,1729300001.0
2006-02-22 20:20:00,1.14772,1.14784,1.14765,1.14765,2131999999.0
2006-02-22 20:25:00,1.1477,1.14783,1.1475,1.14755,1747800008.0
2006-02-22 20:30:00,1.14754,1.1478,1.14738,1.1478,1551300004.0
2006-02-22 20:35:00,1.14782,1.14801,1.14764,1.14801,1579300004.0
2006-02-22 20:40:00,1.14804,1.14822,1.14765,1.14822,1619299996.0
2006-02-22 20:45:00,1.1482,1.14827,1.14805,1.14825,1055600007.0
2006-02-22 20:50:00,1.1482,1.14834,1.14806,1.14813,897289997.0
2006-02-22 20:55:00,1.14825,1.1483,1.14811,1.14825,1786000009.0
2006-02-22 21:00:00,1.14825,1.14828,1.14801,1.14815,2910600007.0
2006-02-22 21:05:00,1.14815,1.14828,1.14785,1.148,1844400003.0
2006-02-22 21:10:00,1.148,1.1481,1.14785,1.14807,1786499998.0
2006-02-22 21:15:00,1.14805,1.14818,1.148,1.14814,620499994.0
2006-02-22 21:20:00,1.14815,1.1487,1.14815,1.14869,269299999.0
2006-02-22 21:25:00,1.14875,1.14888,1.1484,1.1486,883100000.0
2006-02-22 21:30:00,1.14869,1.14869,1.14824,1.14825,512600004.0
2006-02-22 21:35:00,1.14826,1.1488,1.14826,1.14872,683499994.0
2006-02-22 21:40:00,1.14872,1.14873,1.14848,1.1486,770500002.0
2006-02-22 21:45:00,1.14859,1.14861,1.14835,1.14846,860000000.0
2006-02-22 21:50:00,1.14845,1.1487,1.14845,1.14857,614400003.0
2006-02-22 21:55:00,1.14865,1.14909,1.14862,1.14894,417700002.0
2006-02-22 22:00:00,1.1489,1.1493,1.1488,1.14904,940100005.0
2006-02-22 22:05:00,1.149,1.14916,1.14893,1.14913,795200000.0
2006-02-22 22:10:00,1.1491,1.1491,1.14887,1.14892,391200001.0
2006-02-22 22:15:00,1.14898,1.14898,1.14875,1.14875,522000003.0
2006-02-22 22:20:00,1.14865,1.14865,1.14846,1.1486,646799997.0
2006-02-22 22:25:00,1.14857,1.14857,1.14826,1.14842,728400004.0
2006-02-22 22:30:00,1.14843,1.14845,1.14826,1.14835,513299996.0
2006-02-22 22:35:00,1.14838,1.14841,1.14815,1.14824,589099997.0
2006-02-22 22:40:00,1.14833,1.14851,1.14824,1.14835,558999999.0
2006-02-22 22:45:00,1.1483,1.14844,1.1481,1.14818,566500004.0
2006-02-22 22:50:00,1.14827,1.1484,1.14811,1.14829,421599998.0
2006-02-22 22:55:00,1.14835,1.14846,1.14817,1.14823,581400000.0
2006-02-22 23:00:00,1.14813,1.14845,1.14813,1.1484,294300003.0
2006-02-22 23:05:00,1.14837,1.14838,1.1482,1.14838,678000008.0
2006-02-22 23:10:00,1.14832,1.14835,1.14795,1.148,336500002.0
2006-02-22 23:15:00,1.14808,1.14808,1.14795,1.148,277600001.0
2006-02-22 23:20:00,1.14795,1.14807,1.14775,1.14793,188700000.0
2006-02-22 23:25:00,1.14808,1.14808,1.14792,1.14803,423500000.0
2006-02-22 23:30:00,1.148,1.14805,1.14795,1.14805,383300005.0
2006-02-22 23:35:00,1.1479,1.14803,1.14777,1.14795,278800002.0
2006-02-22 23:40:00,1.14786,1.14805,1.14772,1.14798,449799996.0
2006-02-22 23:45:00,1.14803,1.14803,1.14763,1.14798,404700002.0
2006-02-22 23:50:00,1.14815,1.14819,1.14795,1.1481,270400001.0
2006-02-22 23:55:00,1.1481,1.14871,1.1481,1.14824,192499997.0
2006-02-23 00:00:00,1.14835,1.14911,1.1483,1.1488,418200003.0
2006-02-23 00:05:00,1.14875,1.14897,1.14824,1.1489,430800000.0
2006-02-23 00:10:00,1.14873,1.14889,1.14821,1.14858,769600005.0
2006-02-23 00:15:00,1.14835,1.14877,1.1481,1.14856,626700000.0
2006-02-23 00:20:00,1.14843,1.14855,1.14803,1.14803,525200008.0
2006-02-23 00:25:00,1.14797,1.14805,1.14793,1.14795,293300002.0
2006-02-23 00:30:00,1.14795,1.14807,1.14792,1.14807,247700001.0
2006-02-23 00:35:00,1.14802,1.14811,1.14792,1.1481,249600002.0
2006-02-23 00:40:00,1.14817,1.14862,1.14817,1.14823,384700003.0
2006-02-23 00:45:00,1.14822,1.14835,1.14813,1.14825,345400003.0
2006-02-23 00:50:00,1.14835,1.14843,1.14822,1.14841,329700000.0
2006-02-23 00:55:00,1.1484,1.14845,1.14831,1.1484,336099998.0
2006-02-23 01:00:00,1.14837,1.14841,1.14813,1.1482,385000000.0
2006-02-23 01:05:00,1.14825,1.14825,1.14805,1.14825,277800001.0
2006-02-23 01:10:00,1.14822,1.14822,1.14815,1.14815,59300000.0
2006-02-23 01:15:00,1.1482,1.14825,1.14812,1.1482,330899997.0
2006-02-23 01:20:00,1.14812,1.14824,1.14812,1.14818,162200000.0
2006-02-23 01:25:00,1.1483,1.14841,1.14823,1.1483,292400001.0
2006-02-23 01:30:00,1.14823,1.14835,1.14821,1.14824,335200000.0
2006-02-23 01:35:00,1.14832,1.14833,1.14809,1.14825,319799998.0
2006-02-23 01:40:00,1.14824,1.14838,1.14818,1.1483,314799998.0
2006-02-23 01:45:00,1.1483,1.14835,1.14825,1.1483,327599997.0
2006-02-23 01:50:00,1.14827,1.14835,1.14825,1.1483,321600002.0
2006-02-23 01:55:00,1.1482,1.14835,1.1482,1.1483,198300001.0
2006-02-23 02:00:00,1.14821,1.14825,1.1481,1.14817,236500001.0
2006-02-23 02:05:00,1.14825,1.14825,1.1481,1.14815,448500004.0
2006-02-23 02:10:00,1.14818,1.14834,1.14818,1.14831,272300003.0
2006-02-23 02:15:00,1.14844,1.14844,1.1482,1.1483,194400000.0
2006-02-23 02:20:00,1.14825,1.14838,1.1482,1.14825,314300001.0
2006-02-23 02:25:00,1.14827,1.14865,1.14827,1.1486,200499998.0
2006-02-23 02:30:00,1.14865,1.14875,1.14855,1.1486,337899997.0
2006-02-23 02:35:00,1.14868,1.14885,1.14862,1.14883,260799997.0
2006-02-23 02:40:00,1.14873,1.14885,1.14873,1.1488,219700002.0
2006-02-23 02:45:00,1.1488,1.1488,1.14853,1.1487,216300003.0
2006-02-23 02:50:00,1.14868,1.14877,1.1486,1.14877,178999999.0
2006-02-23 02:55:00,1.14885,1.14898,1.14863,1.14875,292499998.0
2006-02-23 03:00:00,1.1487,1.14885,1.1486,1.14873,438900008.0
2006-02-23 03:05:00,1.14875,1.14885,1.14875,1.1488,239999999.0
2006-02-23 03:10:00,1.14878,1.14896,1.14872,1.14885,176900003.0
2006-02-23 03:15:00,1.1489,1.14925,1.1489,1.1492,253200000.0
2006-02-23 03:20:00,1.14928,1.14948,1.14882,1.14896,322600001.0
2006-02-23 03:25:00,1.149,1.14908,1.14893,1.14902,232900002.0
2006-02-23 03:30:00,1.1491,1.14918,1.14888,1.14895,203200005.0
2006-02-23 03:35:00,1.14885,1.14915,1.14885,1.1491,274299998.0
2006-02-23 03:40:00,1.14905,1.14915,1.14897,1.14897,301799995.0
2006-02-23 03:45:00,1.14893,1.14913,1.1488,1.14905,434600001.0
2006-02-23 03:50:00,1.14907,1.14916,1.14885,1.1489,267400000.0
2006-02-23 03:55:00,1.1489,1.14895,1.1488,1.14895,125900001.0
2006-02-23 04:00:00,1.14888,1.14897,1.14882,1.14885,146699998.0
2006-02-23 04:05:00,1.1489,1.14895,1.14882,1.14893,115300000.0
2006-02-23 04:10:00,1.1489,1.14907,1.1488,1.14885,456399995.0
2006-02-23 04:15:00,1.14885,1.14895,1.1487,1.1487,187100001.0
2006-02-23 04:20:00,1.14895,1.14899,1.1488,1.14888,419800000.0
2006-02-23 04:25:00,1.1489,1.14908,1.14889,1.14895,130400002.0
2006-02-23 04:30:00,1.14895,1.14905,1.1489,1.149,433300002.0
2006-02-23 04:35:00,1.14902,1.14902,1.1489,1.149,338399997.0
2006-02-23 04:40:00,1.14898,1.14905,1.1489,1.149,318900004.0
2006-02-23 04:45:00,1.14896,1.14896,1.14882,1.14885,380200003.0
2006-02-23 04:50:00,1.14885,1.14895,1.1488,1.1489,406900007.0
2006-02-23 04:55:00,1.14885,1.14895,1.14882,1.14887,358800005.0
2006-02-23 05:00:00,1.1489,1.14898,1.1488,1.1489,335000001.0
2006-02-23 05:05:00,1.1489,1.14906,1.14882,1.14894,298099996.0
2006-02-23 05:10:00,1.14895,1.14905,1.14891,1.149,314200002.0
2006-02-23 05:15:00,1.14895,1.14908,1.14882,1.14882,395600000.0
2006-02-23 05:20:00,1.14898,1.14979,1.14885,1.14935,397800002.0
2006-02-23 05:25:00,1.1493,1.14937,1.14925,1.14932,158200001.0
2006-02-23 05:30:00,1.14922,1.1493,1.14898,1.14902,264200004.0
2006-02-23 05:35:00,1.1491,1.14924,1.149,1.14917,276299998.0
2006-02-23 05:40:00,1.14923,1.1495,1.14923,1.14938,281400000.0
2006-02-23 05:45:00,1.14932,1.14968,1.14932,1.14953,395900003.0
2006-02-23 05:50:00,1.1495,1.14985,1.1495,1.14974,583799998.0
2006-02-23 05:55:00,1.14963,1.14963,1.14905,1.14905,392400003.0
2006-02-23 06:00:00,1.14911,1.1494,1.14911,1.14935,292300002.0
2006-02-23 06:05:00,1.14949,1.14955,1.14937,1.14937,402900000.0
2006-02-23 06:10:00,1.14943,1.14945,1.1492,1.1494,349099998.0
2006-02-23 06:15:00,1.1494,1.14945,1.14916,1.1493,305400001.0
2006-02-23 06:20:00,1.14927,1.14939,1.14925,1.1493,356800003.0
2006-02-23 06:25:00,1.14921,1.14938,1.14901,1.1493,387200003.0
2006-02-23 06:30:00,1.14932,1.14956,1.14925,1.1495,421000003.0
2006-02-23 06:35:00,1.14939,1.14943,1.14915,1.14915,489900002.0
2006-02-23 06:40:00,1.14923,1.14938,1.14892,1.14895,351499998.0
2006-02-23 06:45:00,1.149,1.14913,1.14895,1.14903,344500001.0
2006-02-23 06:50:00,1.14912,1.14917,1.14877,1.14901,295489999.0
2006-02-23 06:55:00,1.14905,1.14905,1.1487,1.14871,379800004.0
2006-02-23 07:00:00,1.14868,1.14885,1.14868,1.1488,556400002.0
2006-02-23 07:05:00,1.14872,1.14885,1.14865,1.14865,221299999.0
2006-02-23 07:10:00,1.1487,1.14873,1.14845,1.14857,368400000.0
2006-02-23 07:15:00,1.14857,1.14865,1.1485,1.1486,282599999.0
2006-02-23 07:20:00,1.14855,1.14865,1.14855,1.14855,233299996.0
2006-02-23 07:25:00,1.1486,1.14868,1.14852,1.1486,358600004.0
2006-02-23 07:30:00,1.14855,1.14885,1.14855,1.1488,435800011.0
2006-02-23 07:35:00,1.14875,1.1489,1.14872,1.14887,251200004.0
2006-02-23 07:40:00,1.14885,1.1489,1.14857,1.14868,307900001.0
2006-02-23 07:45:00,1.14865,1.1488,1.14865,1.1487,485500007.0
2006-02-23 07:50:00,1.14875,1.14875,1.14846,1.14846,232999999.0
2006-02-23 07:55:00,1.1485,1.14863,1.14843,1.1486,243100003.0
2006-02-23 08:00:00,1.14855,1.14869,1.14849,1.14866,349700004.0
2006-02-23 08:05:00,1.14853,1.14927,1.14844,1.14927,610499996.0
2006-02-23 08:10:00,1.14916,1.14916,1.14888,1.14892,406100000.0
2006-02-23 08:15:00,1.1489,1.14895,1.14885,1.14895,331800000.0
2006-02-23 08:20:00,1.1489,1.14895,1.14875,1.1488,473600001.0
2006-02-23 08:25:00,1.14875,1.1489,1.14866,1.1488,239799998.0
2006-02-23 08:30:00,1.1489,1.14921,1.14877,1.1491,570600008.0
2006-02-23 08:35:00,1.14909,1.14915,1.149,1.1491,313100001.0
2006-02-23 08:40:00,1.14907,1.1491,1.1489,1.14898,327100002.0
2006-02-23 08:45:00,1.14892,1.14898,1.14853,1.14856,427099999.0
2006-02-23 08:50:00,1.14855,1.14871,1.14845,1.14856,443300000.0
2006-02-23 08:55:00,1.1486,1.14865,1.1484,1.1484,445300006.0
2006-02-23 09:00:00,1.14838,1.14866,1.14827,1.14852,511599998.0
2006-02-23 09:05:00,1.14852,1.14861,1.14843,1.14857,321000002.0
2006-02-23 09:10:00,1.1485,1.14861,1.14844,1.14856,359299995.0
2006-02-23 09:15:00,1.14857,1.14884,1.14848,1.14879,369399997.0
2006-02-23 09:20:00,1.14883,1.14895,1.14855,1.14875,249500001.0
2006-02-23 09:25:00,1.14872,1.14872,1.14846,1.14872,301800000.0
2006-02-23 09:30:00,1.1487,1.14877,1.14856,1.14875,242299999.0
2006-02-23 09:35:00,1.1488,1.14885,1.14853,1.14873,354800000.0
2006-02-23 09:40:00,1.14866,1.14869,1.1484,1.14842,404700001.0
2006-02-23 09:45:00,1.14835,1.14852,1.1483,1.1485,347399997.0
2006-02-23 09:50:00,1.14841,1.14847,1.14825,1.14827,390100002.0
2006-02-23 09:55:00,1.1483,1.14855,1.14828,1.14852,386300003.0
2006-02-23 10:00:00,1.14845,1.14853,1.14835,1.14845,422900000.0
2006-02-23 10:05:00,1.14847,1.14855,1.1482,1.1482,315400003.0
2006-02-23 10:10:00,1.14804,1.14844,1.14798,1.14832,326000000.0
2006-02-23 10:15:00,1.14835,1.14835,1.14804,1.14805,554600005.0
2006-02-23 10:20:00,1.14807,1.14825,1.14795,1.1481,388400004.0
2006-02-23 10:25:00,1.1481,1.14839,1.14803,1.14829,416500003.0
2006-02-23 10:30:00,1.14825,1.14845,1.14822,1.1484,402599995.0
2006-02-23 10:35:00,1.14833,1.14846,1.14832,1.1484,569000005.0
2006-02-23 10:40:00,1.14833,1.1487,1.14833,1.14863,491600004.0
2006-02-23 10:45:00,1.14863,1.14885,1.1485,1.14885,409100001.0
2006-02-23 10:50:00,1.14882,1.14908,1.1487,1.14908,398800003.0
2006-02-23 10:55:00,1.14913,1.14915,1.14883,1.14901,439300003.0
2006-02-23 11:00:00,1.14893,1.14909,1.14886,1.1489,498500003.0
2006-02-23 11:05:00,1.14888,1.14939,1.14885,1.14933,342500000.0
2006-02-23 11:10:00,1.14925,1.14925,1.14835,1.14835,582100002.0
2006-02-23 11:15:00,1.14833,1.14922,1.14828,1.14908,463700002.0
2006-02-23 11:20:00,1.14907,1.1494,1.14891,1.1494,491400005.0
2006-02-23 11:25:00,1.1496,1.14986,1.1495,1.14956,466200000.0
2006-02-23 11:30:00,1.14955,1.14968,1.14944,1.14955,658500004.0
2006-02-23 11:35:00,1.1496,1.14966,1.14943,1.14955,465999997.0
2006-02-23 11:40:00,1.1495,1.1495,1.14888,1.14915,771200008.0
2006-02-23 11:45:00,1.14903,1.14937,1.14869,1.1488,320699999.0
2006-02-23 11:50:00,1.14883,1.14929,1.14854,1.14908,515800007.0
2006-02-23 11:55:00,1.14911,1.14916,1.14894,1.14901,544500000.0
2006-02-23 12:00:00,1.1491,1.14917,1.14889,1.14895,298699999.0
2006-02-23 12:05:00,1.14895,1.149,1.14828,1.14838,491500005.0
2006-02-23 12:10:00,1.14842,1.14858,1.1484,1.14845,571400001.0
2006-02-23 12:15:00,1.14845,1.14855,1.14786,1.14803,518500002.0
2006-02-23 12:20:00,1.14805,1.1481,1.1479,1.14807,501200003.0
2006-02-23 12:25:00,1.14799,1.14837,1.14796,1.14824,559199995.0
2006-02-23 12:30:00,1.14825,1.14864,1.14816,1.14832,498500005.0
2006-02-23 12:35:00,1.1484,1.1484,1.148,1.14814,590000000.0
2006-02-23 12:40:00,1.14817,1.1483,1.14792,1.1481,505700002.0
2006-02-23 12:45:00,1.1481,1.14815,1.14795,1.14801,388500000.0
2006-02-23 12:50:00,1.14805,1.14815,1.14795,1.148,377299996.0
2006-02-23 12:55:00,1.14792,1.14803,1.14769,1.14794,366200004.0
2006-02-23 13:00:00,1.14778,1.14792,1.14737,1.14743,654489999.0
2006-02-23 13:05:00,1.1476,1.14788,1.14752,1.14752,404100001.0
2006-02-23 13:10:00,1.1476,1.14778,1.1476,1.14778,201900000.0
2006-02-23 13:15:00,1.14775,1.1479,1.14775,1.1478,297600001.0
2006-02-23 13:20:00,1.14778,1.14789,1.14772,1.14785,364199999.0
2006-02-23 13:25:00,1.14782,1.14809,1.14778,1.14782,576700006.0
2006-02-23 13:30:00,1.14792,1.14852,1.14789,1.14836,491200002.0
2006-02-23 13:35:00,1.14837,1.14839,1.1481,1.1481,513700003.0
2006-02-23 13:40:00,1.14805,1.14805,1.14732,1.14732,490300001.0
2006-02-23 13:45:00,1.14738,1.14757,1.14738,1.14743,252800001.0
2006-02-23 13:50:00,1.14748,1.14751,1.14738,1.1475,372499998.0
2006-02-23 13:55:00,1.14745,1.14781,1.14745,1.14778,270899996.0
2006-02-23 14:00:00,1.14776,1.14782,1.14757,1.14773,310399997.0
2006-02-23 14:05:00,1.14766,1.14789,1.14758,1.14785,259100001.0
2006-02-23 14:10:00,1.14795,1.14815,1.14782,1.1481,611400009.0
2006-02-23 14:15:00,1.14805,1.14815,1.14759,1.14771,315100002.0
2006-02-23 14:20:00,1.14763,1.14772,1.14672,1.14676,427100006.0
2006-02-23 14:25:00,1.14663,1.14738,1.14661,1.14737,455300000.0
2006-02-23 14:30:00,1.1473,1.14787,1.14717,1.14787,509300000.0
2006-02-23 14:35:00,1.14786,1.14793,1.14748,1.14773,488500005.0
2006-02-23 14:40:00,1.14773,1.14779,1.14759,1.1477,298000004.0
2006-02-23 14:45:00,1.14778,1.14778,1.14749,1.14749,252900001.0
2006-02-23 14:50:00,1.14748,1.1475,1.14679,1.1472,499900000.0
2006-02-23 14:55:00,1.14726,1.14728,1.14707,1.14711,453400001.0
2006-02-23 15:00:00,1.1471,1.14721,1.14647,1.14651,529700001.0
2006-02-23 15:05:00,1.14643,1.14665,1.14629,1.14657,458199996.0
2006-02-23 15:10:00,1.14648,1.14689,1.14633,1.14688,671300002.0
2006-02-23 15:15:00,1.14704,1.1472,1.14698,1.14712,474500000.0
2006-02-23 15:20:00,1.14725,1.14768,1.14725,1.14768,438999997.0
2006-02-23 15:25:00,1.14763,1.14818,1.14751,1.14818,212600000.0
2006-02-23 15:30:00,1.14838,1.1487,1.14821,1.14837,450899997.0
2006-02-23 15:35:00,1.14841,1.14858,1.14771,1.14823,563500008.0
2006-02-23 15:40:00,1.14818,1.14843,1.14787,1.14843,364199997.0
2006-02-23 15:45:00,1.1486,1.14914,1.1486,1.14884,593500001.0
2006-02-23 15:50:00,1.14886,1.14986,1.14876,1.14951,368800001.0
2006-02-23 15:55:00,1.14948,1.14968,1.14937,1.1495,494400000.0
2006-02-23 16:00:00,1.14945,1.14981,1.14926,1.14974,437100002.0
2006-02-23 16:05:00,1.1498,1.15023,1.14963,1.14993,508799996.0
2006-02-23 16:10:00,1.14996,1.14997,1.14931,1.14943,381299998.0
2006-02-23 16:15:00,1.14968,1.15017,1.14968,1.15013,389500001.0
2006-02-23 16:20:00,1.15005,1.15226,1.15005,1.15195,548100007.0
2006-02-23 16:25:00,1.15197,1.15211,1.15151,1.15169,431000001.0
2006-02-23 16:30:00,1.15171,1.15229,1.15155,1.15155,419000001.0
2006-02-23 16:35:00,1.15154,1.15158,1.15101,1.15136,631900006.0
2006-02-23 16:40:00,1.15178,1.15277,1.15178,1.15265,402900003.0
2006-02-23 16:45:00,1.15275,1.15328,1.15268,1.15297,511900004.0
2006-02-23 16:50:00,1.15289,1.15344,1.15253,1.15341,579100002.0
2006-02-23 16:55:00,1.15352,1.15374,1.15274,1.15307,548699998.0
2006-02-23 17:00:00,1.15307,1.15307,1.15253,1.15281,281299998.0
2006-02-23 17:05:00,1.15278,1.15303,1.15273,1.15293,454500002.0
2006-02-23 17:10:00,1.1529,1.15303,1.15235,1.15265,365900008.0
2006-02-23 17:15:00,1.15268,1.15303,1.15254,1.15281,547100001.0
2006-02-23 17:20:00,1.15276,1.15317,1.15274,1.15309,464100000.0
2006-02-23 17:25:00,1.15312,1.15316,1.15289,1.15316,486700004.0
2006-02-23 17:30:00,1.15305,1.15315,1.15279,1.15311,272999999.0
2006-02-23 17:35:00,1.15311,1.15322,1.15284,1.15305,490600005.0
2006-02-23 17:40:00,1.1531,1.15313,1.1524,1.15254,536499999.0
2006-02-23 17:45:00,1.15246,1.15255,1.15225,1.15231,467499999.0
2006-02-23 17:50:00,1.15231,1.15238,1.15125,1.15178,279400001.0
2006-02-23 17:55:00,1.15172,1.15177,1.15152,1.15163,550100001.0
2006-02-23 18:00:00,1.15162,1.15166,1.15059,1.15067,3100700006.0
2006-02-23 18:05:00,1.15072,1.15096,1.15061,1.15065,3972800001.0
2006-02-23 18:10:00,1.15073,1.15115,1.15051,1.15115,2246300016.0
2006-02-23 18:15:00,1.15122,1.15142,1.15101,1.15112,3186590017.0
2006-02-23 18:20:00,1.15112,1.15157,1.15099,1.1512,2182700009.0
2006-02-23 18:25:00,1.15119,1.15186,1.15116,1.1514,2769100009.0
2006-02-23 18:30:00,1.15137,1.15153,1.1512,1.15128,2491000000.0
2006-02-23 18:35:00,1.15128,1.15138,1.15088,1.15098,1685099994.0
2006-02-23 18:40:00,1.15102,1.15123,1.15091,1.15098,2356100003.0
2006-02-23 18:45:00,1.15106,1.15121,1.15091,1.15104,1116700012.0
2006-02-23 18:50:00,1.15097,1.15105,1.15082,1.15095,1068700000.0
2006-02-23 18:55:00,1.15095,1.15124,1.15092,1.151,2040299996.0
2006-02-23 19:00:00,1.15107,1.15155,1.15104,1.15135,1055599999.0
2006-02-23 19:05:00,1.15135,1.15145,1.15126,1.15126,2081300000.0
2006-02-23 19:10:00,1.15133,1.15137,1.15096,1.15115,1030100003.0
2006-02-23 19:15:00,1.15111,1.15123,1.15094,1.15103,1996900021.0
2006-02-23 19:20:00,1.15102,1.15128,1.15102,1.15128,597800004.0
2006-02-23 19:25:00,1.1513,1.1515,1.15124,1.15132,803400007.0
2006-02-23 19:30:00,1.15125,1.15125,1.15084,1.15086,552199998.0
2006-02-23 19:35:00,1.15083,1.1514,1.15083,1.15122,1353400004.0
2006-02-23 19:40:00,1.15127,1.1514,1.15101,1.15133,892300016.0
2006-02-23 19:45:00,1.15128,1.15132,1.15112,1.15121,476189999.0
2006-02-23 19:50:00,1.15125,1.15136,1.15093,1.151,514399994.0
2006-02-23 19:55:00,1.15113,1.15128,1.151,1.15113,682800006.0
2006-02-23 20:00:00,1.15121,1.15142,1.15121,1.15131,851499998.0
2006-02-23 20:05:00,1.15128,1.15159,1.15122,1.15143,1160099994.0
2006-02-23 20:10:00,1.15142,1.15195,1.15138,1.1519,1123800007.0
2006-02-23 20:15:00,1.15189,1.15189,1.15145,1.15153,1735300001.0
2006-02-23 20:20:00,1.15152,1.15227,1.1515,1.15215,2004600012.0
2006-02-23 20:25:00,1.15223,1.15229,1.15193,1.15197,1741100002.0
2006-02-23 20:30:00,1.15196,1.15237,1.15196,1.15206,1406600000.0
2006-02-23 20:35:00,1.15205,1.15205,1.15178,1.15188,1398400007.0
2006-02-23 20:40:00,1.15185,1.15202,1.15172,1.15202,1654899990.0
2006-02-23 20:45:00,1.15202,1.15229,1.15192,1.15223,923199999.0
2006-02-23 20:50:00,1.1522,1.1526,1.1522,1.15236,857200004.0
2006-02-23 20:55:00,1.15245,1.15252,1.15237,1.15243,1934400013.0
2006-02-23 21:00:00,1.15246,1.15257,1.15235,1.15255,3176200021.0
2006-02-23 21:05:00,1.15258,1.1527,1.15248,1.15265,2057599996.0
2006-02-23 21:10:00,1.15268,1.15273,1.15257,1.15258,1932490011.0
2006-02-23 21:15:00,1.15253,1.15265,1.15244,1.15255,607500004.0
2006-02-23 21:20:00,1.15255,1.15265,1.1525,1.1525,324300003.0
2006-02-23 21:25:00,1.15257,1.15261,1.15239,1.15242,851800002.0
2006-02-23 21:30:00,1.15245,1.15257,1.15234,1.15257,542399996.0
2006-02-23 21:35:00,1.15261,1.15265,1.15238,1.1524,747600000.0
2006-02-23 21:40:00,1.15242,1.15277,1.1524,1.15277,785399998.0
2006-02-23 21:45:00,1.15286,1.15308,1.15276,1.15281,635800005.0
2006-02-23 21:50:00,1.15275,1.15286,1.15264,1.15265,832500000.0
2006-02-23 21:55:00,1.15272,1.15274,1.15244,1.15267,617300003.0
2006-02-23 22:00:00,1.1527,1.15279,1.1526,1.1527,1168400009.0
2006-02-23 22:05:00,1.15272,1.15295,1.1527,1.15279,640599998.0
2006-02-23 22:10:00,1.15277,1.15299,1.15277,1.15286,450500000.0
2006-02-23 22:15:00,1.15285,1.15305,1.15278,1.1529,434000003.0
2006-02-23 22:20:00,1.15293,1.153,1.15268,1.15285,742800004.0
2006-02-23 22:25:00,1.15283,1.15283,1.15265,1.15266,608399998.0
2006-02-23 22:30:00,1.15265,1.15284,1.1526,1.15271,789400002.0
2006-02-23 22:35:00,1.15278,1.15288,1.15265,1.15265,638699999.0
2006-02-23 22:40:00,1.15275,1.15282,1.1526,1.15265,525199999.0
2006-02-23 22:45:00,1.15265,1.15273,1.1526,1.15265,330800004.0
2006-02-23 22:50:00,1.1527,1.15275,1.1526,1.15265,423699997.0
2006-02-23 22:55:00,1.1527,1.15275,1.15229,1.15237,648799995.0
2006-02-23 23:00:00,1.1523,1.15275,1.1523,1.15268,179700000.0
2006-02-23 23:05:00,1.15271,1.15283,1.15263,1.15276,587599999.0
2006-02-23 23:10:00,1.15273,1.15277,1.15251,1.15259,318100000.0
2006-02-23 23:15:00,1.15266,1.15289,1.1525,1.1526,389400002.0
2006-02-23 23:20:00,1.15255,1.15268,1.1525,1.15253,154400000.0
2006-02-23 23:25:00,1.15258,1.15263,1.15237,1.15256,622600000.0
2006-02-23 23:30:00,1.15258,1.15259,1.15245,1.15255,562599999.0
2006-02-23 23:35:00,1.15238,1.15255,1.15238,1.1525,369700002.0
2006-02-23 23:40:00,1.15247,1.15263,1.15243,1.15256,466699998.0
2006-02-23 23:45:00,1.15268,1.15268,1.15254,1.15257,288000001.0
2006-02-23 23:50:00,1.15257,1.1528,1.15257,1.1528,381599999.0
2006-02-23 23:55:00,1.15273,1.15276,1.1525,1.15258,238900004.0
2006-02-24 00:00:00,1.15265,1.15306,1.15247,1.15272,438799994.0
2006-02-24 00:05:00,1.15278,1.15304,1.15263,1.15285,425199998.0
2006-02-24 00:10:00,1.15285,1.1532,1.15266,1.15282,461700001.0
2006-02-24 00:15:00,1.1529,1.15322,1.15272,1.153,447100001.0
2006-02-24 00:20:00,1.15278,1.15326,1.15255,1.15289,497700002.0
2006-02-24 00:25:00,1.15307,1.1532,1.15245,1.15245,435600000.0
2006-02-24 00:30:00,1.15248,1.15278,1.15248,1.15278,337999998.0
2006-02-24 00:35:00,1.15272,1.15275,1.15262,1.15263,311500003.0
2006-02-24 00:40:00,1.15267,1.15275,1.15241,1.15265,302099996.0
2006-02-24 00:45:00,1.1527,1.15275,1.15263,1.15265,393699999.0
2006-02-24 00:50:00,1.15275,1.15275,1.15259,1.15264,442300006.0
2006-02-24 00:55:00,1.1526,1.15275,1.15253,1.1527,346400001.0
2006-02-24 01:00:00,1.1527,1.15278,1.1526,1.15261,403099998.0
2006-02-24 01:05:00,1.15265,1.15285,1.15245,1.15278,299799999.0
2006-02-24 01:10:00,1.15272,1.15287,1.15268,1.15268,273600002.0
2006-02-24 01:15:00,1.15273,1.15305,1.15272,1.15301,495600001.0
2006-02-24 01:20:00,1.15292,1.15312,1.15291,1.15296,247500001.0
2006-02-24 01:25:00,1.153,1.15305,1.15288,1.153,291200000.0
2006-02-24 01:30:00,1.15293,1.153,1.15285,1.15285,157799999.0
2006-02-24 01:35:00,1.15295,1.15295,1.15282,1.15295,279800004.0
2006-02-24 01:40:00,1.1528,1.15298,1.1528,1.1529,252100003.0
2006-02-24 01:45:00,1.1529,1.15295,1.15281,1.15281,262400004.0
2006-02-24 01:50:00,1.15273,1.15279,1.15246,1.15246,218000001.0
2006-02-24 01:55:00,1.15234,1.15262,1.15234,1.15249,385700002.0
2006-02-24 02:00:00,1.15248,1.15283,1.15248,1.15277,428200004.0
2006-02-24 02:05:00,1.15285,1.1529,1.15255,1.15285,495800005.0
2006-02-24 02:10:00,1.15288,1.15306,1.15288,1.1529,273300003.0
2006-02-24 02:15:00,1.15292,1.15295,1.15273,1.1528,342200005.0
2006-02-24 02:20:00,1.15274,1.15278,1.1521,1.15223,296500004.0
2006-02-24 02:25:00,1.15233,1.15235,1.15198,1.1521,310700001.0
2006-02-24 02:30:00,1.15214,1.15246,1.15212,1.1524,413699997.0
2006-02-24 02:35:00,1.15245,1.15245,1.15233,1.15245,322500000.0
2006-02-24 02:40:00,1.15233,1.15245,1.15221,1.15224,236100002.0
2006-02-24 02:45:00,1.15215,1.15225,1.15215,1.1522,188699998.0
2006-02-24 02:50:00,1.15221,1.15259,1.15207,1.15259,282199999.0
2006-02-24 02:55:00,1.15261,1.15261,1.15243,1.15255,284099999.0
2006-02-24 03:00:00,1.1525,1.15263,1.15233,1.15233,438200003.0
2006-02-24 03:05:00,1.15235,1.15245,1.15235,1.1524,243099999.0
2006-02-24 03:10:00,1.15238,1.15247,1.15207,1.15207,252400000.0
2006-02-24 03:15:00,1.15205,1.15218,1.15202,1.1521,412200005.0
2006-02-24 03:20:00,1.15215,1.15227,1.15205,1.1521,320100001.0
2006-02-24 03:25:00,1.15217,1.15217,1.15196,1.15203,388390001.0
2006-02-24 03:30:00,1.1521,1.15221,1.152,1.15221,307799999.0
2006-02-24 03:35:00,1.15217,1.15239,1.15213,1.1523,279999998.0
2006-02-24 03:40:00,1.15224,1.15239,1.15206,1.15206,287599998.0
2006-02-24 03:45:00,1.15207,1.15215,1.15196,1.15205,557700002.0
2006-02-24 03:50:00,1.15205,1.15215,1.15195,1.152,260200000.0
2006-02-24 03:55:00,1.152,1.15205,1.1519,1.15205,195000004.0
2006-02-24 04:00:00,1.15198,1.15207,1.15189,1.15195,158200001.0
2006-02-24 04:05:00,1.152,1.15205,1.15192,1.15203,168199999.0
2006-02-24 04:10:00,1.152,1.15205,1.1519,1.15195,451000001.0
2006-02-24 04:15:00,1.15195,1.15205,1.1518,1.1518,113400000.0
2006-02-24 04:20:00,1.15205,1.15215,1.1519,1.15205,414100005.0
2006-02-24 04:25:00,1.1521,1.15212,1.1519,1.15195,248800002.0
2006-02-24 04:30:00,1.15205,1.15205,1.1519,1.152,301200004.0
2006-02-24 04:35:00,1.15203,1.15206,1.15187,1.152,350599998.0
2006-02-24 04:40:00,1.15198,1.15205,1.1519,1.15198,399200000.0
2006-02-24 04:45:00,1.15191,1.15195,1.15182,1.15185,284999998.0
2006-02-24 04:50:00,1.15185,1.15195,1.15175,1.1518,356000005.0
2006-02-24 04:55:00,1.15175,1.15185,1.15172,1.15177,198600001.0
2006-02-24 05:00:00,1.1518,1.15192,1.15166,1.15188,284000002.0
2006-02-24 05:05:00,1.1519,1.1519,1.15172,1.15173,279500002.0
2006-02-24 05:10:00,1.15175,1.15185,1.15172,1.1518,357099999.0
2006-02-24 05:15:00,1.15175,1.15187,1.15172,1.15172,322600001.0
2006-02-24 05:20:00,1.15188,1.15188,1.15175,1.15185,224800002.0
2006-02-24 05:25:00,1.1518,1.15185,1.15169,1.15179,264190002.0
2006-02-24 05:30:00,1.15172,1.15203,1.15172,1.15195,245699998.0
2006-02-24 05:35:00,1.15206,1.15218,1.1519,1.15205,457900005.0
2006-02-24 05:40:00,1.15198,1.15208,1.15183,1.15183,187800000.0
2006-02-24 05:45:00,1.1517,1.15185,1.1517,1.15183,261299995.0
2006-02-24 05:50:00,1.15175,1.15185,1.1517,1.1518,556100003.0
2006-02-24 05:55:00,1.1518,1.15185,1.15175,1.15175,437599994.0
2006-02-24 06:00:00,1.15178,1.15201,1.1517,1.15185,401500003.0
2006-02-24 06:05:00,1.15195,1.15195,1.15175,1.15175,334700001.0
2006-02-24 06:10:00,1.15187,1.152,1.1517,1.152,386199997.0
2006-02-24 06:15:00,1.152,1.15207,1.15192,1.152,341100003.0
2006-02-24 06:20:00,1.15192,1.15193,1.1518,1.1519,361600001.0
2006-02-24 06:25:00,1.15185,1.15197,1.1517,1.1519,302900000.0
2006-02-24 06:30:00,1.15192,1.15195,1.1518,1.1519,269989999.0
2006-02-24 06:35:00,1.15185,1.15198,1.15183,1.1519,344300004.0
2006-02-24 06:40:00,1.15195,1.15195,1.15172,1.15175,411600000.0
2006-02-24 06:45:00,1.15183,1.15193,1.15175,1.15185,361200000.0
2006-02-24 06:50:00,1.1519,1.15195,1.1516,1.1519,295200000.0
2006-02-24 06:55:00,1.15195,1.15195,1.1518,1.1519,223899997.0
2006-02-24 07:00:00,1.15185,1.15195,1.1518,1.1519,469500002.0
2006-02-24 07:05:00,1.15179,1.15193,1.15175,1.15184,261300001.0
2006-02-24 07:10:00,1.1519,1.15195,1.15182,1.15189,356000005.0
2006-02-24 07:15:00,1.15188,1.15217,1.15182,1.15213,500500000.0
2006-02-24 07:20:00,1.15215,1.15216,1.15189,1.15192,374600002.0
2006-02-24 07:25:00,1.15194,1.15216,1.15194,1.15195,448499997.0
2006-02-24 07:30:00,1.15189,1.15205,1.15189,1.152,431200005.0
2006-02-24 07:35:00,1.15195,1.15205,1.15192,1.15197,354600005.0
2006-02-24 07:40:00,1.15195,1.15211,1.1519,1.15205,342799998.0
2006-02-24 07:45:00,1.15192,1.15222,1.15192,1.15203,335200005.0
2006-02-24 07:50:00,1.15205,1.15217,1.15195,1.15205,287400002.0
2006-02-24 07:55:00,1.1521,1.1523,1.15202,1.15218,337400002.0
2006-02-24 08:00:00,1.15215,1.15243,1.15215,1.15238,313500000.0
2006-02-24 08:05:00,1.1523,1.15236,1.15215,1.15215,278400001.0
2006-02-24 08:10:00,1.1522,1.15238,1.15212,1.15212,322100004.0
2006-02-24 08:15:00,1.15212,1.15222,1.15209,1.15216,365399997.0
2006-02-24 08:20:00,1.15218,1.15222,1.15205,1.1521,373999995.0
2006-02-24 08:25:00,1.1521,1.1522,1.152,1.1521,241100001.0
2006-02-24 08:30:00,1.15213,1.15223,1.15187,1.15205,473599998.0
2006-02-24 08:35:00,1.15209,1.1521,1.15183,1.1519,229500002.0
2006-02-24 08:40:00,1.15187,1.15195,1.1518,1.15195,376300007.0
2006-02-24 08:45:00,1.1519,1.15195,1.15183,1.15195,147900002.0
2006-02-24 08:50:00,1.15185,1.15195,1.15185,1.15195,383200005.0
2006-02-24 08:55:00,1.1519,1.15197,1.15182,1.1519,440799997.0
2006-02-24 09:00:00,1.15189,1.15202,1.15182,1.152,284599998.0
2006-02-24 09:05:00,1.15195,1.15204,1.15179,1.15195,427899999.0
2006-02-24 09:10:00,1.15192,1.15211,1.15192,1.15196,228799998.0
2006-02-24 09:15:00,1.152,1.152,1.15183,1.15185,255999999.0
2006-02-24 09:20:00,1.1519,1.15205,1.1518,1.15195,247100000.0
2006-02-24 09:25:00,1.152,1.15205,1.15184,1.152,479499999.0
2006-02-24 09:30:00,1.15204,1.1524,1.15204,1.15235,146200000.0
2006-02-24 09:35:00,1.1524,1.15255,1.15237,1.15253,368099995.0
2006-02-24 09:40:00,1.1525,1.15255,1.15185,1.1519,284399999.0
2006-02-24 09:45:00,1.15185,1.15205,1.15185,1.152,213600003.0
2006-02-24 09:50:00,1.15195,1.15207,1.1518,1.1518,212799999.0
2006-02-24 09:55:00,1.15183,1.1519,1.15172,1.15184,340100003.0
2006-02-24 10:00:00,1.15176,1.15203,1.15176,1.15188,488100000.0
2006-02-24 10:05:00,1.15182,1.15225,1.15176,1.15225,259090001.0
2006-02-24 10:10:00,1.15223,1.15226,1.15198,1.15202,462100005.0
2006-02-24 10:15:00,1.15205,1.15216,1.1519,1.15197,654499998.0
2006-02-24 10:20:00,1.15197,1.15219,1.15185,1.15219,376500001.0
2006-02-24 10:25:00,1.15218,1.15254,1.15207,1.15246,513800003.0
2006-02-24 10:30:00,1.15247,1.15265,1.15243,1.1526,352299997.0
2006-02-24 10:35:00,1.15253,1.15301,1.15239,1.15283,778400002.0
2006-02-24 10:40:00,1.15273,1.15306,1.15272,1.15292,445700002.0
2006-02-24 10:45:00,1.1529,1.15291,1.15264,1.15283,406100000.0
2006-02-24 10:50:00,1.15284,1.15291,1.1527,1.15278,402300002.0
2006-02-24 10:55:00,1.15275,1.15289,1.15265,1.1527,455200002.0
2006-02-24 11:00:00,1.15265,1.15285,1.15263,1.1528,554199994.0
2006-02-24 11:05:00,1.15278,1.1528,1.15262,1.15279,252900002.0
2006-02-24 11:10:00,1.15279,1.15291,1.15263,1.15287,711000004.0
2006-02-24 11:15:00,1.15294,1.15315,1.15294,1.15305,384899999.0
2006-02-24 11:20:00,1.153,1.1531,1.15292,1.153,350399999.0
2006-02-24 11:25:00,1.15305,1.15308,1.15293,1.15301,576200001.0
2006-02-24 11:30:00,1.15314,1.15332,1.15304,1.15325,496500000.0
2006-02-24 11:35:00,1.15329,1.15398,1.15324,1.15394,569200003.0
2006-02-24 11:40:00,1.15389,1.15396,1.1536,1.15377,498499999.0
2006-02-24 11:45:00,1.15378,1.15378,1.15335,1.15345,347899998.0
2006-02-24 11:50:00,1.15349,1.15357,1.15337,1.15345,524400003.0
2006-02-24 11:55:00,1.15348,1.15348,1.15322,1.15335,401500001.0
2006-02-24 12:00:00,1.15343,1.15343,1.15313,1.1532,322999999.0
2006-02-24 12:05:00,1.15319,1.1538,1.15311,1.15366,437299999.0
2006-02-24 12:10:00,1.15364,1.15387,1.1532,1.1532,591099998.0
2006-02-24 12:15:00,1.1532,1.1533,1.15311,1.1532,458200000.0
2006-02-24 12:20:00,1.15319,1.1534,1.15316,1.15323,470299997.0
2006-02-24 12:25:00,1.15327,1.1535,1.1532,1.15321,502599998.0
2006-02-24 12:30:00,1.15323,1.15328,1.15305,1.15315,543400000.0
2006-02-24 12:35:00,1.15323,1.15325,1.15283,1.15324,183200001.0
2006-02-24 12:40:00,1.15335,1.15335,1.15322,1.1533,424900004.0
2006-02-24 12:45:00,1.1533,1.15345,1.1532,1.15326,286800001.0
2006-02-24 12:50:00,1.15327,1.15339,1.15315,1.1532,239999999.0
2006-02-24 12:55:00,1.15325,1.15355,1.15325,1.15355,453699999.0
2006-02-24 13:00:00,1.15352,1.15367,1.15332,1.15345,620700003.0
2006-02-24 13:05:00,1.15352,1.15396,1.15351,1.15382,355900000.0
2006-02-24 13:10:00,1.1538,1.15387,1.15362,1.1537,263800001.0
2006-02-24 13:15:00,1.15372,1.15376,1.15349,1.15353,424200001.0
2006-02-24 13:20:00,1.15341,1.15398,1.15324,1.15394,546000001.0
2006-02-24 13:25:00,1.15388,1.15404,1.15375,1.15394,341899998.0
2006-02-24 13:30:00,1.15398,1.15403,1.1533,1.1533,363699998.0
2006-02-24 13:35:00,1.1533,1.15355,1.15322,1.15344,222099999.0
2006-02-24 13:40:00,1.1534,1.15355,1.15317,1.15317,499400002.0
2006-02-24 13:45:00,1.15308,1.15319,1.1529,1.15295,394500001.0
2006-02-24 13:50:00,1.15298,1.15305,1.15272,1.15279,519100004.0
2006-02-24 13:55:00,1.15272,1.15296,1.15267,1.15273,410499998.0
2006-02-24 14:00:00,1.15264,1.1539,1.15262,1.1539,373700003.0
2006-02-24 14:05:00,1.15388,1.154,1.15338,1.15345,405399997.0
2006-02-24 14:10:00,1.15361,1.15442,1.1536,1.15438,616399999.0
2006-02-24 14:15:00,1.15436,1.15458,1.15436,1.15452,530300005.0
2006-02-24 14:20:00,1.15445,1.15541,1.15435,1.1549,457199996.0
2006-02-24 14:25:00,1.15471,1.15524,1.15407,1.15407,287100001.0
2006-02-24 14:30:00,1.154,1.15428,1.15385,1.15397,394000002.0
2006-02-24 14:35:00,1.15399,1.15431,1.15385,1.15399,535200003.0
2006-02-24 14:40:00,1.15393,1.15432,1.15393,1.15399,412300001.0
2006-02-24 14:45:00,1.15403,1.15445,1.154,1.15417,333100003.0
2006-02-24 14:50:00,1.15425,1.15425,1.15381,1.15395,377700001.0
2006-02-24 14:55:00,1.15403,1.15408,1.15387,1.15393,525199996.0
2006-02-24 15:00:00,1.15388,1.15411,1.15384,1.15405,373900000.0
2006-02-24 15:05:00,1.15414,1.15442,1.15363,1.15375,423599996.0
2006-02-24 15:10:00,1.15367,1.15374,1.15253,1.15261,650500009.0
2006-02-24 15:15:00,1.15273,1.15273,1.15144,1.15169,565399997.0
2006-02-24 15:20:00,1.1516,1.15188,1.15139,1.1516,374199998.0
2006-02-24 15:25:00,1.15151,1.15153,1.15108,1.15119,574800001.0
2006-02-24 15:30:00,1.1512,1.1512,1.15026,1.15058,565400007.0
2006-02-24 15:35:00,1.15065,1.15144,1.15065,1.15127,463100000.0
2006-02-24 15:40:00,1.15132,1.15227,1.1512,1.15227,339599997.0
2006-02-24 15:45:00,1.15232,1.1527,1.15212,1.15212,369400000.0
2006-02-24 15:50:00,1.15195,1.15245,1.1518,1.1524,422400003.0
2006-02-24 15:55:00,1.1525,1.15272,1.15237,1.15244,463000009.0
2006-02-24 16:00:00,1.15258,1.1527,1.15195,1.15204,396499997.0
2006-02-24 16:05:00,1.1521,1.1521,1.15168,1.15174,456300001.0
2006-02-24 16:10:00,1.15185,1.15196,1.15179,1.15182,297500002.0
2006-02-24 16:15:00,1.15203,1.15323,1.15203,1.15323,395199998.0
2006-02-24 16:20:00,1.15327,1.1535,1.15305,1.15311,414100002.0
2006-02-24 16:25:00,1.1532,1.15372,1.15313,1.15335,293099998.0
2006-02-24 16:30:00,1.15331,1.15345,1.153,1.15306,521300003.0
2006-02-24 16:35:00,1.15309,1.15358,1.15308,1.1533,502799997.0
2006-02-24 16:40:00,1.15323,1.15339,1.15291,1.15336,351099998.0
2006-02-24 16:45:00,1.1534,1.15342,1.15288,1.15308,419300000.0
2006-02-24 16:50:00,1.153,1.15328,1.153,1.15316,616800008.0
2006-02-24 16:55:00,1.15312,1.15345,1.153,1.15339,324600002.0
2006-02-24 17:00:00,1.15359,1.15422,1.15345,1.15395,358099999.0
2006-02-24 17:05:00,1.15398,1.15407,1.15357,1.15357,361700002.0
2006-02-24 17:10:00,1.15334,1.15338,1.15287,1.15308,410100003.0
2006-02-24 17:15:00,1.15303,1.15335,1.15273,1.15298,527200003.0
2006-02-24 17:20:00,1.15293,1.15318,1.15267,1.15295,570400008.0
2006-02-24 17:25:00,1.15293,1.15336,1.15293,1.15321,492300002.0
2006-02-24 17:30:00,1.15316,1.15327,1.15298,1.15308,263600001.0
2006-02-24 17:35:00,1.15307,1.15336,1.15307,1.15322,532700001.0
2006-02-24 17:40:00,1.15327,1.15328,1.15297,1.15309,356000001.0
2006-02-24 17:45:00,1.15305,1.15311,1.15253,1.15264,344600003.0
2006-02-24 17:50:00,1.15264,1.15435,1.15264,1.15435,337000005.0
2006-02-24 17:55:00,1.15435,1.15441,1.15309,1.15309,637800001.0
2006-02-24 18:00:00,1.1529,1.15307,1.15217,1.15217,2807389995.0
2006-02-24 18:05:00,1.15225,1.15247,1.15133,1.1519,4320000018.0
2006-02-24 18:10:00,1.15195,1.15203,1.15148,1.15155,2200700009.0
2006-02-24 18:15:00,1.15144,1.15179,1.15134,1.15178,3071500003.0
2006-02-24 18:20:00,1.15183,1.15194,1.15165,1.15186,2069599997.0
2006-02-24 18:25:00,1.15182,1.15182,1.15134,1.15157,2427799998.0
2006-02-24 18:30:00,1.15159,1.15159,1.15117,1.15125,2915189997.0
2006-02-24 18:35:00,1.15128,1.15136,1.15112,1.1512,1554490005.0
2006-02-24 18:40:00,1.15118,1.15129,1.15101,1.15127,2223000009.0
2006-02-24 18:45:00,1.15138,1.15152,1.15121,1.15148,1113389997.0
2006-02-24 18:50:00,1.15139,1.15157,1.15129,1.15148,1123100001.0
2006-02-24 18:55:00,1.15147,1.15188,1.15109,1.15179,1852500005.0
2006-02-24 19:00:00,1.15175,1.15175,1.15105,1.15105,994199997.0
2006-02-24 19:05:00,1.15108,1.15134,1.15103,1.15109,2266599992.0
2006-02-24 19:10:00,1.15113,1.15118,1.15093,1.15098,1139399993.0
2006-02-24 19:15:00,1.15093,1.1512,1.15093,1.1511,1856600014.0
2006-02-24 19:20:00,1.1511,1.15125,1.15105,1.1512,835400012.0
2006-02-24 19:25:00,1.15119,1.15136,1.15113,1.15128,796900002.0
2006-02-24 19:30:00,1.15128,1.1517,1.15123,1.1517,615300001.0
2006-02-24 19:35:00,1.15173,1.15184,1.15152,1.15153,1272300001.0
2006-02-24 19:40:00,1.15153,1.15161,1.15138,1.15138,926400002.0
2006-02-24 19:45:00,1.15142,1.15183,1.15142,1.1517,522100004.0
2006-02-24 19:50:00,1.1517,1.15191,1.15152,1.15177,419600007.0
2006-02-24 19:55:00,1.15182,1.15186,1.15166,1.15174,734300001.0
2006-02-24 20:00:00,1.15181,1.15189,1.15135,1.15135,932800009.0
2006-02-24 20:05:00,1.15134,1.15147,1.15128,1.15133,1105100004.0
2006-02-24 20:10:00,1.1513,1.1514,1.15126,1.15134,980999998.0
2006-02-24 20:15:00,1.15143,1.15151,1.15126,1.15143,1751700005.0
2006-02-24 20:20:00,1.15142,1.15148,1.15126,1.15134,1995399994.0
2006-02-24 20:25:00,1.15138,1.15146,1.15122,1.1513,1598899993.0
2006-02-24 20:30:00,1.15128,1.15141,1.15115,1.1513,1421600000.0
2006-02-24 20:35:00,1.1513,1.1513,1.15107,1.15123,1284900010.0
2006-02-24 20:40:00,1.1512,1.1512,1.15052,1.15062,1662800004.0
2006-02-24 20:45:00,1.15057,1.1507,1.1501,1.15024,1017500000.0
2006-02-24 20:50:00,1.15023,1.15034,1.14937,1.14965,1171899999.0
2006-02-24 20:55:00,1.14971,1.14992,1.14842,1.14908,1733900009.0
2006-02-24 21:00:00,1.14916,1.14918,1.14827,1.14845,2756300006.0
2006-02-24 21:05:00,1.14847,1.14872,1.14842,1.14855,2007100011.0
2006-02-24 21:10:00,1.14855,1.14866,1.14845,1.14866,1780000010.0
2006-02-24 21:15:00,1.14863,1.14883,1.14859,1.14872,563599998.0
2006-02-24 21:20:00,1.14875,1.14897,1.14853,1.14857,525900011.0
2006-02-24 21:25:00,1.14863,1.14887,1.1475,1.1477,836600000.0
2006-02-24 21:30:00,1.14778,1.14822,1.14768,1.14816,517700000.0
2006-02-24 21:35:00,1.14813,1.14813,1.14764,1.14764,697500006.0
2006-02-24 21:40:00,1.14758,1.14771,1.14738,1.1476,630100002.0
2006-02-24 21:45:00,1.14762,1.14778,1.14749,1.14775,612800003.0
2006-02-24 21:50:00,1.14779,1.14796,1.14754,1.14782,725800001.0
2006-02-24 21:55:00,1.14792,1.14818,1.14783,1.14798,420900004.0
2006-02-24 22:00:00,1.14805,1.14805,1.14765,1.1478,1004799995.0
2006-02-24 22:05:00,1.14777,1.14815,1.14763,1.14815,766999996.0
2006-02-24 22:10:00,1.14815,1.14815,1.14807,1.14813,416300000.0
2006-02-24 22:15:00,1.14818,1.14818,1.14805,1.1481,507100006.0
2006-02-24 22:20:00,1.14812,1.14875,1.14807,1.14869,470099999.0
2006-02-24 22:25:00,1.14874,1.14904,1.14874,1.1489,899099999.0
2006-02-24 22:30:00,1.1489,1.14909,1.1488,1.1489,768900003.0
2006-02-24 22:35:00,1.14893,1.14893,1.14845,1.14845,683000001.0
2006-02-24 22:40:00,1.14855,1.14865,1.1484,1.14854,812600002.0
2006-02-24 22:45:00,1.14855,1.14887,1.1485,1.14875,293799999.0
2006-02-24 22:50:00,1.14873,1.14873,1.1481,1.14842,642399996.0
2006-02-24 22:55:00,1.14854,1.14862,1.14801,1.14813,775800005.0
2006-02-24 23:00:00,1.1481,1.14851,1.14809,1.14847,429199997.0
2006-02-24 23:05:00,1.1485,1.14858,1.14833,1.14853,407300000.0
2006-02-24 23:10:00,1.14853,1.14906,1.14845,1.14906,385900001.0
2006-02-24 23:15:00,1.14922,1.14927,1.14905,1.1491,366600001.0
2006-02-24 23:20:00,1.14913,1.14913,1.14873,1.1488,452799999.0
2006-02-24 23:25:00,1.14888,1.14888,1.14855,1.14863,431600003.0
2006-02-24 23:30:00,1.14857,1.14858,1.14812,1.14825,420100000.0
2006-02-24 23:35:00,1.14812,1.1483,1.14795,1.14795,320899999.0
2006-02-24 23:40:00,1.14791,1.14805,1.1479,1.14791,436699997.0
2006-02-24 23:45:00,1.14801,1.14823,1.14792,1.14823,295600001.0
2006-02-24 23:50:00,1.14829,1.14847,1.14802,1.1481,346100002.0
2006-02-24 23:55:00,1.14805,1.14827,1.14802,1.14808,348600007.0
2006-02-27 00:00:00,1.1498,1.1498,1.1494,1.1494,487600004.0
2006-02-27 00:05:00,1.1496,1.1496,1.1494,1.1496,243800002.0
2006-02-27 00:10:00,1.1494,1.1496,1.1492,1.1494,487600004.0
2006-02-27 00:15:00,1.1496,1.1496,1.1494,1.1496,243800002.0
2006-02-27 00:20:00,1.1498,1.1504,1.1498,1.1504,487600004.0
2006-02-27 00:25:00,1.1505,1.1505,1.1503,1.1505,487600004.0
2006-02-27 00:30:00,1.1504,1.1505,1.1502,1.1504,243800002.0
2006-02-27 00:35:00,1.1503,1.1504,1.15,1.1502,487600004.0
2006-02-27 00:40:00,1.1501,1.1503,1.1501,1.1502,243800002.0
2006-02-27 00:45:00,1.1503,1.1504,1.1503,1.1504,243800002.0
2006-02-27 00:50:00,1.1505,1.1505,1.1503,1.1503,243800002.0
2006-02-27 00:55:00,1.1502,1.1502,1.1498,1.15,487600004.0
2006-02-27 01:00:00,1.1498,1.15,1.1496,1.1496,365700003.0
2006-02-27 01:05:00,1.1498,1.1501,1.1498,1.1501,243800002.0
2006-02-27 01:10:00,1.1502,1.1503,1.1501,1.1503,609500005.0
2006-02-27 01:15:00,1.1502,1.1502,1.1501,1.1502,243800002.0
2006-02-27 01:25:00,1.1503,1.1503,1.1503,1.1503,121900001.0
2006-02-27 01:30:00,1.1502,1.1502,1.1496,1.1496,365700003.0
2006-02-27 01:35:00,1.1498,1.1502,1.1498,1.1501,243800002.0
2006-02-27 01:40:00,1.1502,1.1502,1.1501,1.1502,121900001.0
2006-02-27 01:45:00,1.1501,1.1503,1.1496,1.1498,487600004.0
2006-02-27 01:50:00,1.15,1.1508,1.1498,1.1507,365700003.0
2006-02-27 01:55:00,1.1508,1.1508,1.1498,1.1498,243800002.0
2006-02-27 02:00:00,1.14974,1.14981,1.14944,1.14947,434499999.0
2006-02-27 02:05:00,1.14962,1.1498,1.14959,1.14978,355499996.0
2006-02-27 02:10:00,1.14991,1.15009,1.14991,1.15006,395499998.0
2006-02-27 02:15:00,1.15012,1.15012,1.1499,1.15,348799997.0
2006-02-27 02:20:00,1.14995,1.15008,1.1499,1.14995,421400006.0
2006-02-27 02:25:00,1.14995,1.15015,1.14995,1.1501,246699998.0
2006-02-27 02:30:00,1.1501,1.1501,1.14955,1.14955,411799999.0
2006-02-27 02:35:00,1.1497,1.14998,1.1497,1.14995,302799997.0
2006-02-27 02:40:00,1.14982,1.14996,1.14982,1.14996,177900001.0
2006-02-27 02:45:00,1.14993,1.15005,1.14959,1.14962,337500006.0
2006-02-27 02:50:00,1.14958,1.15045,1.14955,1.15045,323999999.0
2006-02-27 02:55:00,1.15052,1.15056,1.14962,1.14965,275400004.0
2006-02-27 03:00:00,1.1497,1.14975,1.14894,1.14928,464900005.0
2006-02-27 03:05:00,1.14931,1.14935,1.14921,1.1493,295300001.0
2006-02-27 03:10:00,1.14927,1.14948,1.14922,1.14925,333300004.0
2006-02-27 03:15:00,1.14925,1.14938,1.14922,1.14932,478700001.0
2006-02-27 03:20:00,1.14932,1.1494,1.14902,1.1491,428099999.0
2006-02-27 03:25:00,1.1491,1.14922,1.14905,1.14913,238199999.0
2006-02-27 03:30:00,1.1492,1.14928,1.1491,1.14928,209299999.0
2006-02-27 03:35:00,1.14915,1.14945,1.14915,1.14939,265600004.0
2006-02-27 03:40:00,1.14935,1.14956,1.14935,1.14942,239899999.0
2006-02-27 03:45:00,1.14947,1.15001,1.14945,1.15001,323100002.0
2006-02-27 03:50:00,1.15001,1.15023,1.14998,1.15004,237700003.0
2006-02-27 03:55:00,1.15007,1.15031,1.15,1.15015,188300000.0
2006-02-27 04:00:00,1.15006,1.15014,1.14984,1.15001,493300001.0
2006-02-27 04:05:00,1.15008,1.15015,1.14992,1.14996,363100006.0
2006-02-27 04:10:00,1.1499,1.15003,1.14972,1.14994,529600007.0
2006-02-27 04:15:00,1.14995,1.15,1.14978,1.15,258900002.0
2006-02-27 04:20:00,1.15009,1.15026,1.15,1.15005,325499998.0
2006-02-27 04:25:00,1.15017,1.15042,1.15007,1.15007,238199999.0
2006-02-27 04:30:00,1.15005,1.15015,1.14963,1.14963,356699999.0
2006-02-27 04:35:00,1.14953,1.1496,1.14921,1.14932,254600002.0
2006-02-27 04:40:00,1.14933,1.14933,1.14866,1.14866,264500000.0
2006-02-27 04:45:00,1.14839,1.1486,1.14834,1.14855,347999997.0
2006-02-27 04:50:00,1.14857,1.14891,1.14839,1.14842,337500004.0
2006-02-27 04:55:00,1.14835,1.14845,1.14833,1.14837,325700004.0
2006-02-27 05:00:00,1.1484,1.14848,1.14826,1.14838,288799999.0
2006-02-27 05:05:00,1.1484,1.14848,1.1483,1.14831,222000003.0
2006-02-27 05:10:00,1.14834,1.1484,1.14823,1.14833,461699995.0
2006-02-27 05:15:00,1.14835,1.14848,1.14822,1.14822,280199999.0
2006-02-27 05:20:00,1.14838,1.14845,1.14825,1.14827,220400002.0
2006-02-27 05:25:00,1.14823,1.14823,1.14795,1.14797,277700000.0
2006-02-27 05:30:00,1.14792,1.14826,1.14792,1.14821,396800000.0
2006-02-27 05:35:00,1.1483,1.14843,1.14827,1.14843,280999996.0
2006-02-27 05:40:00,1.14836,1.14873,1.14829,1.14867,337500009.0
2006-02-27 05:45:00,1.1486,1.14875,1.14845,1.14853,341299997.0
2006-02-27 05:50:00,1.14845,1.14872,1.14845,1.14867,497600002.0
2006-02-27 05:55:00,1.14869,1.14871,1.14855,1.14855,332000001.0
2006-02-27 06:00:00,1.14861,1.14871,1.1485,1.14855,366300004.0
2006-02-27 06:05:00,1.14865,1.14865,1.14847,1.14847,418299995.0
2006-02-27 06:10:00,1.14858,1.14858,1.1484,1.1485,326600002.0
2006-02-27 06:15:00,1.1485,1.14858,1.14843,1.1485,433399997.0
2006-02-27 06:20:00,1.14847,1.14853,1.1484,1.1485,311900001.0
2006-02-27 06:25:00,1.14845,1.14858,1.1483,1.1485,297200000.0
2006-02-27 06:30:00,1.14852,1.14855,1.1484,1.1485,323699999.0
2006-02-27 06:35:00,1.14846,1.14868,1.14846,1.1486,482800005.0
2006-02-27 06:40:00,1.14865,1.14865,1.14813,1.14815,417100002.0
2006-02-27 06:45:00,1.14824,1.14851,1.14824,1.14835,244100002.0
2006-02-27 06:50:00,1.1484,1.14853,1.1481,1.14853,250800003.0
2006-02-27 06:55:00,1.14863,1.14865,1.1485,1.1486,384100003.0
2006-02-27 07:00:00,1.14855,1.14865,1.14841,1.14857,499300003.0
2006-02-27 07:05:00,1.14849,1.14855,1.14845,1.14845,162100000.0
2006-02-27 07:10:00,1.14854,1.14865,1.14852,1.14857,279699997.0
2006-02-27 07:15:00,1.14857,1.14865,1.1485,1.1486,273599998.0
2006-02-27 07:20:00,1.14855,1.14861,1.14825,1.14825,217699999.0
2006-02-27 07:25:00,1.1483,1.14848,1.14825,1.1484,450999998.0
2006-02-27 07:30:00,1.14835,1.14845,1.14833,1.1484,294800000.0
2006-02-27 07:35:00,1.14834,1.14855,1.14825,1.14827,274700004.0
2006-02-27 07:40:00,1.14825,1.14845,1.14825,1.14845,356699996.0
2006-02-27 07:45:00,1.14833,1.14853,1.14833,1.1484,410499999.0
2006-02-27 07:50:00,1.14845,1.14845,1.14816,1.14816,259300003.0
2006-02-27 07:55:00,1.14822,1.14847,1.14819,1.14838,245900003.0
2006-02-27 08:00:00,1.14835,1.14845,1.14815,1.14825,390799999.0
2006-02-27 08:05:00,1.1482,1.14825,1.14813,1.14813,419700003.0
2006-02-27 08:10:00,1.1482,1.1484,1.1481,1.14837,357999999.0
2006-02-27 08:15:00,1.1484,1.14845,1.14835,1.14845,240800002.0
2006-02-27 08:20:00,1.14839,1.14839,1.14825,1.1483,506800003.0
2006-02-27 08:25:00,1.1483,1.14835,1.14818,1.14818,186800000.0
2006-02-27 08:30:00,1.14823,1.14832,1.14805,1.14815,414299998.0
2006-02-27 08:35:00,1.14816,1.14816,1.14793,1.148,377199997.0
2006-02-27 08:40:00,1.14797,1.14823,1.14793,1.14818,281499997.0
2006-02-27 08:45:00,1.1482,1.14827,1.148,1.14827,250099995.0
2006-02-27 08:50:00,1.14825,1.14895,1.14825,1.14895,357900001.0
2006-02-27 08:55:00,1.1489,1.14907,1.14885,1.149,557600000.0
2006-02-27 09:00:00,1.14899,1.14924,1.14889,1.149,278500007.0
2006-02-27 09:05:00,1.14896,1.14896,1.14855,1.14885,296799996.0
2006-02-27 09:10:00,1.1488,1.14889,1.14873,1.14886,218699998.0
2006-02-27 09:15:00,1.14894,1.14906,1.14882,1.14887,293500002.0
2006-02-27 09:20:00,1.14884,1.14885,1.14855,1.14855,330200000.0
2006-02-27 09:25:00,1.1486,1.14885,1.14855,1.14885,284100000.0
2006-02-27 09:30:00,1.1488,1.14882,1.14867,1.14873,302300001.0
2006-02-27 09:35:00,1.14882,1.14887,1.14873,1.14882,349399997.0
2006-02-27 09:40:00,1.1488,1.14885,1.14855,1.14856,307400000.0
2006-02-27 09:45:00,1.14859,1.14872,1.14853,1.14858,255400003.0
2006-02-27 09:50:00,1.14855,1.14867,1.1485,1.14855,363300006.0
2006-02-27 09:55:00,1.1486,1.14875,1.14858,1.14864,492899999.0
2006-02-27 10:00:00,1.14857,1.14911,1.14857,1.14885,528700003.0
2006-02-27 10:05:00,1.14898,1.14909,1.14883,1.14909,176800001.0
2006-02-27 10:10:00,1.14906,1.14918,1.14882,1.1489,497200002.0
2006-02-27 10:15:00,1.14898,1.14907,1.14876,1.14897,776500004.0
2006-02-27 10:20:00,1.14897,1.14905,1.14875,1.14897,425500006.0
2006-02-27 10:25:00,1.14898,1.14906,1.14882,1.14882,520700002.0
2006-02-27 10:30:00,1.14872,1.14889,1.14864,1.14878,351400004.0
2006-02-27 10:35:00,1.14872,1.1489,1.14861,1.14875,567500004.0
2006-02-27 10:40:00,1.14865,1.14888,1.1486,1.14878,351000001.0
2006-02-27 10:45:00,1.14885,1.14885,1.14825,1.14846,457400000.0
2006-02-27 10:50:00,1.14844,1.14865,1.14836,1.14865,433600004.0
2006-02-27 10:55:00,1.14863,1.1487,1.14838,1.14845,286300001.0
2006-02-27 11:00:00,1.14831,1.14867,1.14822,1.14858,625099999.0
2006-02-27 11:05:00,1.14858,1.14877,1.14852,1.14864,380300004.0
2006-02-27 11:10:00,1.1486,1.14886,1.14859,1.14867,531000002.0
2006-02-27 11:15:00,1.14863,1.14877,1.14862,1.14863,513799996.0
2006-02-27 11:20:00,1.14867,1.14867,1.14835,1.14863,342900001.0
2006-02-27 11:25:00,1.14873,1.14879,1.14847,1.14852,512499998.0
2006-02-27 11:30:00,1.14853,1.14866,1.14827,1.14857,465500005.0
2006-02-27 11:35:00,1.14854,1.14855,1.14835,1.1485,531199997.0
2006-02-27 11:40:00,1.14847,1.14852,1.1482,1.14838,470400000.0
2006-02-27 11:45:00,1.14848,1.14867,1.14847,1.14855,395500000.0
2006-02-27 11:50:00,1.14858,1.14871,1.14853,1.14858,537899999.0
2006-02-27 11:55:00,1.14865,1.14865,1.14852,1.14852,523599999.0
2006-02-27 12:00:00,1.14854,1.1486,1.14842,1.1486,375399997.0
2006-02-27 12:05:00,1.1486,1.14865,1.1485,1.14852,365899998.0
2006-02-27 12:10:00,1.1485,1.14858,1.1484,1.14845,488899998.0
2006-02-27 12:15:00,1.14845,1.1486,1.14843,1.1486,405390002.0
2006-02-27 12:20:00,1.14855,1.14858,1.14841,1.14848,457699997.0
2006-02-27 12:25:00,1.14847,1.14855,1.1484,1.14848,568300002.0
2006-02-27 12:30:00,1.14845,1.14858,1.1483,1.14835,513800005.0
2006-02-27 12:35:00,1.14845,1.14845,1.14835,1.1484,236599998.0
2006-02-27 12:40:00,1.14845,1.14845,1.14833,1.1484,466300000.0
2006-02-27 12:45:00,1.1484,1.14845,1.1483,1.14839,236800000.0
2006-02-27 12:50:00,1.14845,1.14858,1.1484,1.14841,170400000.0
2006-02-27 12:55:00,1.14835,1.1484,1.14825,1.14838,362599997.0
2006-02-27 13:00:00,1.14834,1.14845,1.1482,1.14825,487100007.0
2006-02-27 13:05:00,1.14827,1.14831,1.14815,1.14823,398800006.0
2006-02-27 13:10:00,1.1482,1.1485,1.1482,1.14842,126800000.0
2006-02-27 13:15:00,1.14828,1.14842,1.14817,1.14832,292300003.0
2006-02-27 13:20:00,1.14828,1.14865,1.14825,1.14863,328599999.0
2006-02-27 13:25:00,1.14857,1.14857,1.14834,1.14834,306000000.0
2006-02-27 13:30:00,1.1484,1.14852,1.14816,1.14833,588200001.0
2006-02-27 13:35:00,1.1483,1.14835,1.14757,1.14778,452000008.0
2006-02-27 13:40:00,1.14774,1.14786,1.14759,1.14772,486600000.0
2006-02-27 13:45:00,1.14775,1.14785,1.1476,1.1476,312600000.0
2006-02-27 13:50:00,1.14762,1.1477,1.14758,1.1477,313799995.0
2006-02-27 13:55:00,1.14766,1.14784,1.14757,1.14773,364999998.0
2006-02-27 14:00:00,1.14772,1.14785,1.14762,1.1478,293000002.0
2006-02-27 14:05:00,1.1478,1.14785,1.14772,1.14775,160100001.0
2006-02-27 14:10:00,1.14784,1.1479,1.14715,1.14719,499800005.0
2006-02-27 14:15:00,1.14714,1.14725,1.14697,1.14706,431300003.0
2006-02-27 14:20:00,1.147,1.14707,1.14628,1.14705,568600000.0
2006-02-27 14:25:00,1.14714,1.1475,1.14714,1.14726,356599998.0
2006-02-27 14:30:00,1.14734,1.14745,1.14714,1.14729,417999997.0
2006-02-27 14:35:00,1.14726,1.14726,1.1468,1.14684,535499998.0
2006-02-27 14:40:00,1.14682,1.14704,1.14628,1.1467,363700001.0
2006-02-27 14:45:00,1.1467,1.1467,1.14581,1.14585,487799995.0
2006-02-27 14:50:00,1.146,1.14641,1.14565,1.14638,466299998.0
2006-02-27 14:55:00,1.14647,1.14667,1.14633,1.14665,488800001.0
2006-02-27 15:00:00,1.14665,1.14691,1.14635,1.1464,460100001.0
2006-02-27 15:05:00,1.14638,1.14655,1.14587,1.14587,616999998.0
2006-02-27 15:10:00,1.14582,1.146,1.14563,1.14599,461199998.0
2006-02-27 15:15:00,1.14618,1.14651,1.14594,1.14598,331800002.0
2006-02-27 15:20:00,1.14591,1.146,1.14571,1.14595,309099996.0
2006-02-27 15:25:00,1.14592,1.14607,1.1456,1.1456,504600002.0
2006-02-27 15:30:00,1.14564,1.14623,1.14518,1.14596,499300000.0
2006-02-27 15:35:00,1.14597,1.146,1.14535,1.14545,484900008.0
2006-02-27 15:40:00,1.14545,1.14566,1.1454,1.1454,276400001.0
2006-02-27 15:45:00,1.14537,1.14615,1.14537,1.14608,530300000.0
2006-02-27 15:50:00,1.14612,1.14626,1.14605,1.1461,243400003.0
2006-02-27 15:55:00,1.14598,1.14647,1.14596,1.1464,468500002.0
2006-02-27 16:00:00,1.14633,1.14642,1.146,1.146,505100000.0
2006-02-27 16:05:00,1.14622,1.14681,1.14622,1.14677,601699999.0
2006-02-27 16:10:00,1.14678,1.14678,1.14633,1.14643,283700000.0
2006-02-27 16:15:00,1.14634,1.14639,1.14405,1.14405,295400003.0
2006-02-27 16:20:00,1.14404,1.14442,1.14363,1.14363,533900004.0
2006-02-27 16:25:00,1.14358,1.14433,1.14357,1.14401,564000000.0
2006-02-27 16:30:00,1.14405,1.14405,1.1422,1.1422,418599998.0
2006-02-27 16:35:00,1.14241,1.1432,1.14234,1.1432,417999999.0
2006-02-27 16:40:00,1.14313,1.14357,1.143,1.14304,431500000.0
2006-02-27 16:45:00,1.14303,1.14331,1.14285,1.14331,396000000.0
2006-02-27 16:50:00,1.14335,1.14343,1.14148,1.14171,595100001.0
2006-02-27 16:55:00,1.14176,1.14233,1.14164,1.14217,391799998.0
2006-02-27 17:00:00,1.14223,1.14227,1.14157,1.14192,333599997.0
2006-02-27 17:05:00,1.14181,1.14181,1.1411,1.14142,479300001.0
2006-02-27 17:10:00,1.14133,1.14192,1.14128,1.14185,286200001.0
2006-02-27 17:15:00,1.1417,1.14173,1.14149,1.14171,251999999.0
2006-02-27 17:20:00,1.14175,1.14188,1.14167,1.14175,457900004.0
2006-02-27 17:25:00,1.14175,1.14187,1.14128,1.14147,395300000.0
2006-02-27 17:30:00,1.1416,1.14258,1.1416,1.14245,428100000.0
2006-02-27 17:35:00,1.1423,1.14248,1.14197,1.1423,423800003.0
2006-02-27 17:40:00,1.14242,1.14255,1.14219,1.14252,579600000.0
2006-02-27 17:45:00,1.1425,1.14266,1.14193,1.14203,338400004.0
2006-02-27 17:50:00,1.14198,1.14221,1.14174,1.14221,384300001.0
2006-02-27 17:55:00,1.14222,1.14263,1.14209,1.14209,481800001.0
2006-02-27 18:00:00,1.14207,1.14231,1.14161,1.14226,3329700002.0
2006-02-27 18:05:00,1.14235,1.14329,1.14225,1.14308,4167590019.0
2006-02-27 18:10:00,1.14312,1.14312,1.14251,1.14297,2279100001.0
2006-02-27 18:15:00,1.143,1.14329,1.143,1.14305,2759100009.0
2006-02-27 18:20:00,1.14305,1.14324,1.14286,1.143,2056000009.0
2006-02-27 18:25:00,1.14295,1.14312,1.14271,1.1431,3095600003.0
2006-02-27 18:30:00,1.1431,1.14327,1.14294,1.14297,2474700013.0
2006-02-27 18:35:00,1.14295,1.14301,1.14275,1.14282,1501100008.0
2006-02-27 18:40:00,1.14279,1.14292,1.14263,1.1427,2531400009.0
2006-02-27 18:45:00,1.14278,1.14304,1.14254,1.1426,1124000007.0
2006-02-27 18:50:00,1.1426,1.14266,1.14205,1.14215,1059599996.0
2006-02-27 18:55:00,1.14212,1.14215,1.14153,1.14153,1662700003.0
2006-02-27 19:00:00,1.14152,1.14223,1.14152,1.14218,1315999997.0
2006-02-27 19:05:00,1.14223,1.14235,1.14203,1.14203,2176900002.0
2006-02-27 19:10:00,1.14202,1.14225,1.14187,1.14212,1054300000.0
2006-02-27 19:15:00,1.14209,1.14243,1.14209,1.14238,1444900000.0
2006-02-27 19:20:00,1.14234,1.14234,1.14176,1.14186,845500003.0
2006-02-27 19:25:00,1.14186,1.14215,1.14184,1.14215,987000001.0
2006-02-27 19:30:00,1.14229,1.14252,1.14223,1.1425,639100002.0
2006-02-27 19:35:00,1.14235,1.14246,1.14206,1.14225,1225300001.0
2006-02-27 19:40:00,1.14234,1.14266,1.14222,1.14249,638700001.0
2006-02-27 19:45:00,1.1425,1.1428,1.14245,1.1427,464699999.0
2006-02-27 19:50:00,1.1427,1.14283,1.1425,1.1427,399900001.0
2006-02-27 19:55:00,1.14277,1.14312,1.1426,1.1431,807700004.0
2006-02-27 20:00:00,1.1432,1.14335,1.14307,1.14309,1042400004.0
2006-02-27 20:05:00,1.14307,1.14321,1.14233,1.14233,845100005.0
2006-02-27 20:10:00,1.1422,1.14254,1.14201,1.14236,1184999994.0
2006-02-27 20:15:00,1.14241,1.14241,1.14198,1.14213,1550199998.0
2006-02-27 20:20:00,1.14214,1.14227,1.14194,1.14205,2089199993.0
2006-02-27 20:25:00,1.14212,1.14215,1.14137,1.14161,1663299998.0
2006-02-27 20:30:00,1.14164,1.14184,1.14164,1.14168,1229300001.0
2006-02-27 20:35:00,1.1417,1.1417,1.14117,1.14132,1457600011.0
2006-02-27 20:40:00,1.14131,1.1414,1.14112,1.14124,1865300011.0
2006-02-27 20:45:00,1.14124,1.14141,1.14103,1.14115,1156400000.0
2006-02-27 20:50:00,1.14109,1.14121,1.14086,1.14095,905999993.0
2006-02-27 20:55:00,1.14099,1.14111,1.1408,1.14111,1594700004.0
2006-02-27 21:00:00,1.14112,1.14128,1.14098,1.14122,3033290018.0
2006-02-27 21:05:00,1.14129,1.14163,1.14118,1.14158,1734800003.0
2006-02-27 21:10:00,1.14155,1.14185,1.14136,1.14185,1983200001.0
2006-02-27 21:15:00,1.14183,1.14183,1.14157,1.14157,596499992.0
2006-02-27 21:20:00,1.14161,1.14164,1.14142,1.14142,331000000.0
2006-02-27 21:25:00,1.1415,1.14163,1.14136,1.14136,709100001.0
2006-02-27 21:30:00,1.1414,1.1414,1.14102,1.14128,693899995.0
2006-02-27 21:35:00,1.14126,1.14126,1.14092,1.1411,810599996.0
2006-02-27 21:40:00,1.1411,1.14113,1.14072,1.14083,526999998.0
2006-02-27 21:45:00,1.14082,1.14089,1.14031,1.14048,678500002.0
2006-02-27 21:50:00,1.14043,1.14044,1.13966,1.13995,758700002.0
2006-02-27 21:55:00,1.14,1.14013,1.13967,1.13985,391900005.0
2006-02-27 22:00:00,1.13986,1.14032,1.13986,1.14022,1046900000.0
2006-02-27 22:05:00,1.14018,1.14076,1.14014,1.14075,833700005.0
2006-02-27 22:10:00,1.14073,1.14073,1.14054,1.14063,509399995.0
2006-02-27 22:15:00,1.14065,1.14065,1.14036,1.14057,711200003.0
2006-02-27 22:20:00,1.1406,1.14065,1.14045,1.14048,686700000.0
2006-02-27 22:25:00,1.14045,1.14063,1.14035,1.14045,485599996.0
2006-02-27 22:30:00,1.14045,1.14055,1.1404,1.1405,911900008.0
2006-02-27 22:35:00,1.14055,1.14055,1.14025,1.14025,620600001.0
2006-02-27 22:40:00,1.14032,1.14055,1.14016,1.14045,646400002.0
2006-02-27 22:45:00,1.14047,1.14055,1.14027,1.14027,288800000.0
2006-02-27 22:50:00,1.14035,1.14046,1.13988,1.14007,524500003.0
2006-02-27 22:55:00,1.14013,1.14027,1.13975,1.13985,763400003.0
2006-02-27 23:00:00,1.13977,1.1404,1.13977,1.1402,370500002.0
2006-02-27 23:05:00,1.1402,1.14036,1.1401,1.14036,477099997.0
2006-02-27 23:10:00,1.14033,1.14038,1.14008,1.14012,295200000.0
2006-02-27 23:15:00,1.14023,1.14072,1.14021,1.1404,511000003.0
2006-02-27 23:20:00,1.14035,1.14039,1.14019,1.1402,244700000.0
2006-02-27 23:25:00,1.14028,1.14028,1.14005,1.14019,605999992.0
2006-02-27 23:30:00,1.14013,1.14065,1.14001,1.14065,438600003.0
2006-02-27 23:35:00,1.14045,1.14055,1.14022,1.14048,318400002.0
2006-02-27 23:40:00,1.14045,1.14074,1.14032,1.14053,455900001.0
2006-02-27 23:45:00,1.14061,1.14061,1.14028,1.14036,466199994.0
2006-02-27 23:50:00,1.14034,1.14058,1.14033,1.14058,417299998.0
2006-02-27 23:55:00,1.14055,1.14068,1.14036,1.14048,321799999.0
2006-02-28 00:00:00,1.14055,1.1407,1.14014,1.1407,471299998.0
2006-02-28 00:05:00,1.14048,1.14078,1.14002,1.14045,480800004.0
2006-02-28 00:10:00,1.1404,1.14067,1.14005,1.14052,501100001.0
2006-02-28 00:15:00,1.14038,1.14084,1.14004,1.14064,469199996.0
2006-02-28 00:20:00,1.14051,1.1407,1.14008,1.14047,777400004.0
2006-02-28 00:25:00,1.14028,1.14054,1.14002,1.14038,583699999.0
2006-02-28 00:30:00,1.14047,1.14057,1.14033,1.14045,284700000.0
2006-02-28 00:35:00,1.14043,1.14045,1.14025,1.14025,262599997.0
2006-02-28 00:40:00,1.14027,1.14039,1.14023,1.14039,257800002.0
2006-02-28 00:45:00,1.1404,1.14045,1.14033,1.14035,473400011.0
2006-02-28 00:50:00,1.14045,1.14045,1.14032,1.14045,444599998.0
2006-02-28 00:55:00,1.1404,1.14051,1.14033,1.14048,337190000.0
2006-02-28 01:00:00,1.1405,1.14085,1.1405,1.1408,385700001.0
2006-02-28 01:05:00,1.14082,1.14082,1.14057,1.14065,515700004.0
2006-02-28 01:10:00,1.14062,1.14067,1.14055,1.14055,73099999.0
2006-02-28 01:15:00,1.1406,1.1406,1.14015,1.14016,280899998.0
2006-02-28 01:20:00,1.1401,1.14022,1.13994,1.13994,244300002.0
2006-02-28 01:25:00,1.13977,1.13981,1.13943,1.13962,346999998.0
2006-02-28 01:30:00,1.13958,1.13972,1.1395,1.13965,185299997.0
2006-02-28 01:35:00,1.13969,1.13969,1.13952,1.13965,203700000.0
2006-02-28 01:40:00,1.1395,1.13965,1.13943,1.13946,245600002.0
2006-02-28 01:45:00,1.1395,1.13967,1.13944,1.1395,425099999.0
2006-02-28 01:50:00,1.13954,1.13968,1.13938,1.13965,151299998.0
2006-02-28 01:55:00,1.13961,1.13982,1.13952,1.13962,404700004.0
2006-02-28 02:00:00,1.13954,1.13984,1.13949,1.13984,361600006.0
2006-02-28 02:05:00,1.13998,1.14005,1.13987,1.14003,417400002.0
2006-02-28 02:10:00,1.14,1.14055,1.14,1.14047,393300003.0
2006-02-28 02:15:00,1.14051,1.14066,1.14037,1.14053,318400003.0
2006-02-28 02:20:00,1.14041,1.14053,1.14031,1.14045,232900003.0
2006-02-28 02:25:00,1.14045,1.14065,1.14045,1.1406,214700000.0
2006-02-28 02:30:00,1.14063,1.14065,1.14055,1.1406,543800002.0
2006-02-28 02:35:00,1.14065,1.14065,1.14043,1.14055,227999996.0
2006-02-28 02:40:00,1.14043,1.14045,1.14022,1.1404,229000004.0
2006-02-28 02:45:00,1.14035,1.14041,1.14027,1.1403,190199998.0
2006-02-28 02:50:00,1.1403,1.14066,1.1403,1.14035,188199995.0
2006-02-28 02:55:00,1.14032,1.14059,1.14032,1.14045,358900003.0
2006-02-28 03:00:00,1.1405,1.14067,1.1404,1.14053,438500001.0
2006-02-28 03:05:00,1.14051,1.14065,1.14046,1.1406,348900007.0
2006-02-28 03:10:00,1.14054,1.14067,1.14052,1.14055,199900000.0
2006-02-28 03:15:00,1.14055,1.14068,1.14052,1.1406,315400002.0
2006-02-28 03:20:00,1.14065,1.14067,1.14042,1.1406,139600000.0
2006-02-28 03:25:00,1.1406,1.1407,1.14038,1.14063,205100000.0
2006-02-28 03:30:00,1.14073,1.14085,1.14068,1.14085,270100000.0
2006-02-28 03:35:00,1.14075,1.14076,1.14062,1.14062,274900002.0
2006-02-28 03:40:00,1.14055,1.14077,1.14055,1.14063,338299998.0
2006-02-28 03:45:00,1.14065,1.14065,1.14045,1.14045,426800004.0
2006-02-28 03:50:00,1.14045,1.14065,1.14045,1.1406,185599999.0
2006-02-28 03:55:00,1.1406,1.14065,1.1405,1.14065,118400001.0
2006-02-28 04:00:00,1.14058,1.14072,1.14052,1.14058,324300003.0
2006-02-28 04:05:00,1.1406,1.14075,1.14055,1.14073,305999997.0
2006-02-28 04:10:00,1.1407,1.14075,1.14057,1.14065,378100001.0
2006-02-28 04:15:00,1.14065,1.14085,1.14054,1.14054,94200000.0
2006-02-28 04:20:00,1.14071,1.14071,1.14035,1.14055,342400003.0
2006-02-28 04:25:00,1.1406,1.14068,1.1405,1.14055,205499999.0
2006-02-28 04:30:00,1.14055,1.14065,1.1405,1.14052,321800002.0
2006-02-28 04:35:00,1.14056,1.14065,1.14056,1.1406,274000001.0
2006-02-28 04:40:00,1.14058,1.14063,1.14048,1.14057,334100003.0
2006-02-28 04:45:00,1.14055,1.14065,1.14053,1.14055,512400005.0
2006-02-28 04:50:00,1.14055,1.14065,1.1405,1.1406,439300005.0
2006-02-28 04:55:00,1.14055,1.14065,1.14053,1.14057,246599997.0
2006-02-28 05:00:00,1.1406,1.14068,1.1405,1.1406,273300002.0
2006-02-28 05:05:00,1.1406,1.14068,1.14053,1.14053,216199997.0
2006-02-28 05:10:00,1.14055,1.14085,1.14053,1.1408,230600003.0
2006-02-28 05:15:00,1.14075,1.14107,1.14073,1.14092,405400000.0
2006-02-28 05:20:00,1.14108,1.1411,1.14095,1.14104,302400003.0
2006-02-28 05:25:00,1.14106,1.1411,1.14092,1.14107,414000007.0
2006-02-28 05:30:00,1.14102,1.14115,1.14092,1.14101,255699999.0
2006-02-28 05:35:00,1.1411,1.14115,1.141,1.14115,386799998.0
2006-02-28 05:40:00,1.14108,1.1412,1.14104,1.14108,272200001.0
2006-02-28 05:45:00,1.14101,1.14125,1.14101,1.14121,260700006.0
2006-02-28 05:50:00,1.14115,1.14125,1.1411,1.1412,467800000.0
2006-02-28 05:55:00,1.1412,1.14122,1.1408,1.14092,376600000.0
2006-02-28 06:00:00,1.14098,1.14105,1.1409,1.14095,481399999.0
2006-02-28 06:05:00,1.14105,1.14105,1.14089,1.14095,390900007.0
2006-02-28 06:10:00,1.14108,1.14108,1.14081,1.14096,616600001.0
2006-02-28 06:15:00,1.14096,1.14101,1.14081,1.14093,488299994.0
2006-02-28 06:20:00,1.14087,1.14102,1.14076,1.141,345600003.0
2006-02-28 06:25:00,1.14095,1.14099,1.1408,1.1409,192700000.0
2006-02-28 06:30:00,1.14092,1.14095,1.1408,1.1409,246700000.0
2006-02-28 06:35:00,1.14085,1.14098,1.14082,1.1409,423000003.0
2006-02-28 06:40:00,1.14095,1.14095,1.14082,1.14085,475899995.0
2006-02-28 06:45:00,1.14092,1.14105,1.14092,1.14095,231700001.0
2006-02-28 06:50:00,1.141,1.14105,1.1407,1.1409,342199998.0
2006-02-28 06:55:00,1.14095,1.14095,1.14023,1.1404,470900001.0
2006-02-28 07:00:00,1.14035,1.14046,1.14028,1.14042,507800004.0
2006-02-28 07:05:00,1.14033,1.14054,1.14033,1.14045,291599998.0
2006-02-28 07:10:00,1.1405,1.14055,1.14032,1.14047,201399999.0
2006-02-28 07:15:00,1.14051,1.14064,1.14045,1.1405,507100006.0
2006-02-28 07:20:00,1.14045,1.14055,1.14035,1.14035,248600002.0
2006-02-28 07:25:00,1.1404,1.1405,1.14035,1.1405,331000000.0
2006-02-28 07:30:00,1.14045,1.1406,1.14043,1.1406,222900004.0
2006-02-28 07:35:00,1.14055,1.14084,1.14053,1.1408,257500001.0
2006-02-28 07:40:00,1.14075,1.14085,1.1407,1.14085,357199995.0
2006-02-28 07:45:00,1.14072,1.14087,1.14041,1.14071,359899999.0
2006-02-28 07:50:00,1.14075,1.1409,1.14058,1.14058,309000001.0
2006-02-28 07:55:00,1.1406,1.14096,1.14053,1.14063,395200006.0
2006-02-28 08:00:00,1.14055,1.1413,1.14055,1.14127,266800001.0
2006-02-28 08:05:00,1.14121,1.14145,1.14102,1.14145,450800005.0
2006-02-28 08:10:00,1.1414,1.14147,1.14091,1.14106,518600005.0
2006-02-28 08:15:00,1.14113,1.1412,1.14105,1.14115,244900001.0
2006-02-28 08:20:00,1.1411,1.1413,1.1411,1.1413,379600000.0
2006-02-28 08:25:00,1.1413,1.14145,1.1412,1.1412,303000001.0
2006-02-28 08:30:00,1.14123,1.14137,1.14122,1.14137,478900000.0
2006-02-28 08:35:00,1.14151,1.14192,1.14151,1.14164,556990000.0
2006-02-28 08:40:00,1.14155,1.14166,1.14114,1.14128,407299996.0
2006-02-28 08:45:00,1.1413,1.14133,1.14093,1.14109,340499998.0
2006-02-28 08:50:00,1.14091,1.14102,1.14084,1.14102,521999999.0
2006-02-28 08:55:00,1.141,1.14125,1.14087,1.1412,526200006.0
2006-02-28 09:00:00,1.14118,1.14125,1.1408,1.1408,340700001.0
2006-02-28 09:05:00,1.14082,1.14087,1.14015,1.14015,404200000.0
2006-02-28 09:10:00,1.14009,1.1403,1.13988,1.13994,358600002.0
2006-02-28 09:15:00,1.13997,1.14027,1.1398,1.14016,302400001.0
2006-02-28 09:20:00,1.14035,1.14078,1.14035,1.14066,357299999.0
2006-02-28 09:25:00,1.14069,1.14075,1.14048,1.14075,387300002.0
2006-02-28 09:30:00,1.14066,1.14105,1.14062,1.14102,227500002.0
2006-02-28 09:35:00,1.1411,1.14152,1.1411,1.14134,408500004.0
2006-02-28 09:40:00,1.14134,1.14147,1.14115,1.14128,444399999.0
2006-02-28 09:45:00,1.14133,1.1414,1.141,1.14111,315500001.0
2006-02-28 09:50:00,1.14116,1.14134,1.14101,1.1412,589900003.0
2006-02-28 09:55:00,1.14125,1.14132,1.14109,1.14115,590100003.0
2006-02-28 10:00:00,1.14102,1.14108,1.14084,1.14085,423499999.0
2006-02-28 10:05:00,1.14089,1.14094,1.14037,1.1407,324700002.0
2006-02-28 10:10:00,1.14077,1.14106,1.1407,1.14079,322499995.0
2006-02-28 10:15:00,1.14083,1.14093,1.14021,1.14022,579400008.0
2006-02-28 10:20:00,1.14027,1.14039,1.14013,1.14033,527300001.0
2006-02-28 10:25:00,1.14032,1.14056,1.14017,1.1404,591200003.0
2006-02-28 10:30:00,1.14024,1.14095,1.14024,1.1409,306699999.0
2006-02-28 10:35:00,1.14078,1.14089,1.14056,1.14078,650400001.0
2006-02-28 10:40:00,1.14072,1.14106,1.14072,1.14102,335899998.0
2006-02-28 10:45:00,1.14101,1.14101,1.14057,1.14074,494100003.0
2006-02-28 10:50:00,1.14077,1.1411,1.14006,1.1401,452200001.0
2006-02-28 10:55:00,1.14005,1.14031,1.13995,1.13999,466400001.0
2006-02-28 11:00:00,1.13993,1.14017,1.13983,1.14008,501100006.0
2006-02-28 11:05:00,1.14006,1.14008,1.13975,1.13999,461099998.0
2006-02-28 11:10:00,1.13997,1.13997,1.13939,1.1395,473699997.0
2006-02-28 11:15:00,1.13949,1.1395,1.13887,1.13917,444400001.0
2006-02-28 11:20:00,1.13921,1.13926,1.13886,1.13896,355999998.0
2006-02-28 11:25:00,1.13903,1.13905,1.13846,1.13846,612500003.0
2006-02-28 11:30:00,1.1385,1.13903,1.13845,1.13891,580500004.0
2006-02-28 11:35:00,1.13886,1.13888,1.13857,1.13882,417199999.0
2006-02-28 11:40:00,1.1388,1.139,1.13867,1.13886,492800003.0
2006-02-28 11:45:00,1.13903,1.13936,1.13897,1.13931,254999999.0
2006-02-28 11:50:00,1.1394,1.13945,1.13932,1.13938,559799997.0
2006-02-28 11:55:00,1.1394,1.1394,1.13908,1.1394,507999997.0
2006-02-28 12:00:00,1.13938,1.13955,1.13932,1.13942,484500002.0
2006-02-28 12:05:00,1.13942,1.13957,1.13895,1.13904,472599997.0
2006-02-28 12:10:00,1.139,1.13917,1.13886,1.13886,529500003.0
2006-02-28 12:15:00,1.13888,1.13955,1.13888,1.13955,393700001.0
2006-02-28 12:20:00,1.13953,1.13985,1.13932,1.1398,445500000.0
2006-02-28 12:25:00,1.13985,1.14005,1.13969,1.13969,500700003.0
2006-02-28 12:30:00,1.13973,1.13982,1.13933,1.13935,431500001.0
2006-02-28 12:35:00,1.13945,1.13945,1.13879,1.13897,324399999.0
2006-02-28 12:40:00,1.13902,1.13915,1.13883,1.13898,542399997.0
2006-02-28 12:45:00,1.139,1.13903,1.13855,1.13896,493000001.0
2006-02-28 12:50:00,1.13911,1.13942,1.13881,1.13923,578099994.0
2006-02-28 12:55:00,1.13923,1.13942,1.13922,1.13931,412400000.0
2006-02-28 13:00:00,1.13918,1.13918,1.13832,1.13843,514800000.0
2006-02-28 13:05:00,1.13863,1.13885,1.1384,1.13883,406300003.0
2006-02-28 13:10:00,1.13887,1.13904,1.13874,1.13877,342600003.0
2006-02-28 13:15:00,1.13885,1.13941,1.13885,1.13928,332199997.0
2006-02-28 13:20:00,1.1393,1.13939,1.13912,1.13925,326199997.0
2006-02-28 13:25:00,1.13917,1.1392,1.13888,1.13888,520100001.0
2006-02-28 13:30:00,1.13888,1.13896,1.13879,1.13896,373699999.0
2006-02-28 13:35:00,1.13901,1.13915,1.13896,1.13906,468200005.0
2006-02-28 13:40:00,1.13908,1.13913,1.13882,1.13882,461200004.0
2006-02-28 13:45:00,1.1389,1.1398,1.1389,1.13961,460300002.0
2006-02-28 13:50:00,1.13962,1.14001,1.13938,1.14001,572199997.0
2006-02-28 13:55:00,1.14001,1.14023,1.13989,1.1401,325700000.0
2006-02-28 14:00:00,1.13999,1.14005,1.13959,1.1397,512300004.0
2006-02-28 14:05:00,1.13962,1.13962,1.13919,1.13936,385500004.0
2006-02-28 14:10:00,1.13942,1.13945,1.13921,1.13921,752399998.0
2006-02-28 14:15:00,1.13918,1.13947,1.13918,1.13943,450100002.0
2006-02-28 14:20:00,1.13933,1.13972,1.1391,1.13965,576000003.0
2006-02-28 14:25:00,1.13976,1.14013,1.13961,1.13975,446199997.0
2006-02-28 14:30:00,1.13976,1.13995,1.13966,1.13988,360400002.0
2006-02-28 14:35:00,1.13978,1.13978,1.13898,1.13913,412899999.0
2006-02-28 14:40:00,1.13904,1.13909,1.13885,1.13894,266399998.0
2006-02-28 14:45:00,1.1389,1.13917,1.1386,1.13909,553899994.0
2006-02-28 14:50:00,1.1392,1.1394,1.13905,1.13937,464000000.0
2006-02-28 14:55:00,1.13943,1.13943,1.13904,1.13917,458799998.0
2006-02-28 15:00:00,1.13921,1.13947,1.13897,1.13901,410000001.0
2006-02-28 15:05:00,1.13904,1.13949,1.13888,1.13902,337999997.0
2006-02-28 15:10:00,1.13907,1.1394,1.13905,1.13905,588100002.0
2006-02-28 15:15:00,1.13913,1.13938,1.13897,1.13897,390900002.0
2006-02-28 15:20:00,1.13905,1.13935,1.13885,1.13887,473300000.0
2006-02-28 15:25:00,1.13882,1.13899,1.13868,1.13868,535099999.0
2006-02-28 15:30:00,1.1389,1.13926,1.13845,1.13857,374000002.0
2006-02-28 15:35:00,1.13855,1.1386,1.1381,1.1382,587499998.0
2006-02-28 15:40:00,1.1382,1.13832,1.13793,1.13807,338300001.0
2006-02-28 15:45:00,1.1381,1.13861,1.1379,1.13856,432699997.0
2006-02-28 15:50:00,1.13855,1.13905,1.13841,1.13875,421400002.0
2006-02-28 15:55:00,1.13862,1.13925,1.13859,1.1392,551199999.0
2006-02-28 16:00:00,1.13918,1.13946,1.1391,1.13915,331300002.0
2006-02-28 16:05:00,1.13918,1.13928,1.13892,1.13913,562300006.0
2006-02-28 16:10:00,1.13919,1.13957,1.13919,1.13942,523300002.0
2006-02-28 16:15:00,1.1393,1.13962,1.13915,1.13915,459400000.0
2006-02-28 16:20:00,1.13916,1.13951,1.13912,1.13917,429599998.0
2006-02-28 16:25:00,1.13919,1.13925,1.13883,1.13886,577600005.0
2006-02-28 16:30:00,1.13887,1.1393,1.13883,1.1389,403499999.0
2006-02-28 16:35:00,1.13896,1.1392,1.13892,1.13912,552799997.0
2006-02-28 16:40:00,1.1391,1.13944,1.13907,1.13928,409499996.0
2006-02-28 16:45:00,1.13934,1.13934,1.1388,1.13915,635099999.0
2006-02-28 16:50:00,1.13904,1.13918,1.13872,1.13905,591500000.0
2006-02-28 16:55:00,1.13899,1.13919,1.13883,1.13886,540100001.0
2006-02-28 17:00:00,1.13875,1.13875,1.13831,1.13842,447400000.0
2006-02-28 17:05:00,1.13843,1.13904,1.13841,1.13903,453700002.0
2006-02-28 17:10:00,1.13898,1.13898,1.13843,1.13883,412200000.0
2006-02-28 17:15:00,1.13892,1.1394,1.13874,1.13881,371100001.0
2006-02-28 17:20:00,1.1388,1.13909,1.13815,1.13815,486800000.0
2006-02-28 17:25:00,1.13825,1.13861,1.13806,1.13839,161800001.0
2006-02-28 17:30:00,1.13838,1.13838,1.13799,1.1383,568100006.0
2006-02-28 17:35:00,1.13825,1.13848,1.13795,1.13795,547290004.0
2006-02-28 17:40:00,1.13786,1.138,1.13742,1.13755,428400008.0
2006-02-28 17:45:00,1.13747,1.13747,1.13643,1.1366,364500003.0
2006-02-28 17:50:00,1.13654,1.13783,1.13654,1.13783,394899999.0
2006-02-28 17:55:00,1.13787,1.13788,1.13725,1.1378,546200004.0
2006-02-28 18:00:00,1.13775,1.13789,1.13703,1.13767,3004800015.0
2006-02-28 18:05:00,1.13778,1.13839,1.13719,1.1373,4562000001.0
2006-02-28 18:10:00,1.1374,1.13752,1.13689,1.13692,2173100001.0
2006-02-28 18:15:00,1.13693,1.1373,1.13686,1.13701,2490200021.0
2006-02-28 18:20:00,1.13701,1.13711,1.1364,1.13641,2283790005.0
2006-02-28 18:25:00,1.13633,1.13737,1.13611,1.13737,2615200010.0
2006-02-28 18:30:00,1.13739,1.13767,1.137,1.13764,2854400018.0
2006-02-28 18:35:00,1.13762,1.13774,1.13735,1.1374,1303289998.0
2006-02-28 18:40:00,1.13742,1.13768,1.13728,1.13746,2289590004.0
2006-02-28 18:45:00,1.13752,1.13772,1.1374,1.13772,993400008.0
2006-02-28 18:50:00,1.13768,1.13768,1.13737,1.13754,1158500003.0
2006-02-28 18:55:00,1.13755,1.13769,1.13735,1.13769,1651500001.0
2006-02-28 19:00:00,1.13774,1.13778,1.13735,1.13735,1067800004.0
2006-02-28 19:05:00,1.13737,1.13784,1.1373,1.1373,2167699995.0
2006-02-28 19:10:00,1.13732,1.13763,1.13728,1.13763,1245100002.0
2006-02-28 19:15:00,1.13764,1.13782,1.13732,1.13741,1574700007.0
2006-02-28 19:20:00,1.13743,1.1375,1.13741,1.1375,757700001.0
2006-02-28 19:25:00,1.1375,1.1375,1.13733,1.13737,705499995.0
2006-02-28 19:30:00,1.13738,1.13751,1.1373,1.13735,536700003.0
2006-02-28 19:35:00,1.13733,1.13755,1.13733,1.13746,1436000001.0
2006-02-28 19:40:00,1.13753,1.13754,1.1374,1.1374,836399996.0
2006-02-28 19:45:00,1.13742,1.13748,1.13728,1.1374,459000001.0
2006-02-28 19:50:00,1.13744,1.13748,1.13731,1.13732,434100002.0
2006-02-28 19:55:00,1.13741,1.13747,1.13724,1.13733,747400001.0
2006-02-28 20:00:00,1.1374,1.13763,1.1374,1.1375,1153200004.0
2006-02-28 20:05:00,1.13752,1.13767,1.1375,1.13762,1115200001.0
2006-02-28 20:10:00,1.13759,1.13765,1.13747,1.1376,1309499996.0
2006-02-28 20:15:00,1.13768,1.13783,1.13758,1.13771,1445590004.0
2006-02-28 20:20:00,1.13769,1.13769,1.13735,1.13745,1817500009.0
2006-02-28 20:25:00,1.1375,1.1375,1.13728,1.13735,1432400000.0
2006-02-28 20:30:00,1.13732,1.13754,1.13732,1.1375,1103600000.0
2006-02-28 20:35:00,1.13746,1.13753,1.13733,1.13753,1516899996.0
2006-02-28 20:40:00,1.13751,1.13755,1.13731,1.13744,1482600006.0
2006-02-28 20:45:00,1.13743,1.13753,1.13732,1.13747,1310599998.0
2006-02-28 20:50:00,1.1374,1.13748,1.13714,1.13717,899900004.0
2006-02-28 20:55:00,1.13729,1.13729,1.13687,1.13695,1881900000.0
2006-02-28 21:00:00,1.13687,1.1371,1.13649,1.13654,2794100001.0
2006-02-28 21:05:00,1.13648,1.1368,1.13605,1.13618,1727000004.0
2006-02-28 21:10:00,1.1362,1.13633,1.13603,1.13609,1999799999.0
2006-02-28 21:15:00,1.13607,1.13666,1.13584,1.13584,436399997.0
2006-02-28 21:20:00,1.13578,1.13581,1.13502,1.13551,345999996.0
2006-02-28 21:25:00,1.13547,1.13559,1.13529,1.13547,847900000.0
2006-02-28 21:30:00,1.13543,1.13578,1.13521,1.13563,859100002.0
2006-02-28 21:35:00,1.13562,1.13627,1.13555,1.13627,753900003.0
2006-02-28 21:40:00,1.13634,1.13659,1.1362,1.1362,674100003.0
2006-02-28 21:45:00,1.13622,1.13636,1.13561,1.13572,749700000.0
2006-02-28 21:50:00,1.13564,1.13571,1.13555,1.13555,698799999.0
2006-02-28 21:55:00,1.1356,1.13599,1.13546,1.13573,296500004.0
2006-02-28 22:00:00,1.13578,1.13595,1.13558,1.13567,1235290009.0
2006-02-28 22:05:00,1.13568,1.13596,1.13551,1.13569,624100000.0
2006-02-28 22:10:00,1.13565,1.13602,1.1356,1.13582,571799999.0
2006-02-28 22:15:00,1.13589,1.13605,1.13585,1.136,431800006.0
2006-02-28 22:20:00,1.136,1.13627,1.13585,1.13611,607300005.0
2006-02-28 22:25:00,1.13612,1.13633,1.136,1.136,904100005.0
2006-02-28 22:30:00,1.13595,1.13641,1.1359,1.13602,622500005.0
2006-02-28 22:35:00,1.13607,1.13634,1.13606,1.13606,645800003.0
2006-02-28 22:40:00,1.13615,1.13624,1.136,1.13605,597090000.0
2006-02-28 22:45:00,1.13605,1.13619,1.13597,1.13614,419400007.0
2006-02-28 22:50:00,1.13618,1.13618,1.13579,1.13594,450500003.0
2006-02-28 22:55:00,1.136,1.13618,1.1357,1.13583,646200000.0
2006-02-28 23:00:00,1.13582,1.1362,1.13582,1.13608,458599996.0
2006-02-28 23:05:00,1.13607,1.1365,1.13584,1.13639,639800001.0
2006-02-28 23:10:00,1.13632,1.13649,1.13619,1.13628,430500004.0
2006-02-28 23:15:00,1.13638,1.13655,1.13627,1.13641,526200004.0
2006-02-28 23:20:00,1.13629,1.13636,1.13612,1.13633,294699998.0
2006-02-28 23:25:00,1.13644,1.13653,1.13623,1.13647,535599998.0
2006-02-28 23:30:00,1.1364,1.13654,1.13639,1.13648,236600000.0
2006-02-28 23:35:00,1.1363,1.13658,1.1363,1.13658,324100000.0
2006-02-28 23:40:00,1.13662,1.13675,1.13648,1.13661,549900003.0
2006-02-28 23:45:00,1.13672,1.13683,1.13641,1.13645,312600003.0
2006-02-28 23:50:00,1.13646,1.13664,1.1363,1.1363,375500000.0
2006-02-28 23:55:00,1.13627,1.13673,1.1362,1.13665,286099999.0
2006-03-01 00:00:00,1.13675,1.13675,1.13568,1.13607,451800002.0
2006-03-01 00:05:00,1.13615,1.13655,1.13576,1.13655,458600002.0
2006-03-01 00:10:00,1.1364,1.13652,1.13581,1.13598,589100006.0
2006-03-01 00:15:00,1.1363,1.13635,1.13555,1.13593,503199999.0
2006-03-01 00:20:00,1.13585,1.13634,1.13561,1.13576,590400002.0
2006-03-01 00:25:00,1.13565,1.1367,1.13562,1.13627,541799999.0
2006-03-01 00:30:00,1.13638,1.13644,1.13594,1.13643,421400005.0
2006-03-01 00:35:00,1.13643,1.13645,1.13587,1.13587,178300000.0
2006-03-01 00:40:00,1.13582,1.13617,1.13536,1.13567,400799996.0
2006-03-01 00:45:00,1.1357,1.13591,1.13559,1.13571,553399998.0
2006-03-01 00:50:00,1.13575,1.13585,1.13562,1.13572,527200004.0
2006-03-01 00:55:00,1.1357,1.13575,1.13546,1.1356,420099999.0
2006-03-01 01:00:00,1.13558,1.13642,1.13558,1.13631,539700006.0
2006-03-01 01:05:00,1.13635,1.13635,1.13615,1.13635,326799996.0
2006-03-01 01:10:00,1.13632,1.13646,1.13632,1.13642,112899998.0
2006-03-01 01:15:00,1.1365,1.1365,1.13635,1.1364,196699999.0
2006-03-01 01:20:00,1.13633,1.13649,1.13632,1.13632,270500003.0
2006-03-01 01:25:00,1.1364,1.1369,1.13635,1.13675,380499998.0
2006-03-01 01:30:00,1.13662,1.13667,1.13643,1.13655,249899996.0
2006-03-01 01:35:00,1.13665,1.13665,1.13645,1.13662,400500001.0
2006-03-01 01:40:00,1.1365,1.13668,1.1365,1.1366,74300001.0
2006-03-01 01:45:00,1.1366,1.13688,1.13653,1.13685,365100000.0
2006-03-01 01:50:00,1.13689,1.13697,1.13683,1.1369,258899998.0
2006-03-01 01:55:00,1.1368,1.13695,1.13672,1.1368,235800000.0
2006-03-01 02:00:00,1.13672,1.13676,1.1365,1.13657,588400001.0
2006-03-01 02:05:00,1.13665,1.13665,1.13643,1.13645,552600000.0
2006-03-01 02:10:00,1.1365,1.13662,1.1365,1.1366,152000002.0
2006-03-01 02:15:00,1.13665,1.13676,1.13655,1.13676,242900000.0
2006-03-01 02:20:00,1.13675,1.13688,1.13633,1.13659,301499999.0
2006-03-01 02:25:00,1.13655,1.13706,1.13655,1.1369,354800003.0
2006-03-01 02:30:00,1.13692,1.13724,1.13688,1.13706,467499998.0
2006-03-01 02:35:00,1.13708,1.13725,1.13701,1.13715,398900004.0
2006-03-01 02:40:00,1.13702,1.13731,1.13702,1.13721,239500000.0
2006-03-01 02:45:00,1.13716,1.13732,1.13708,1.1372,417200004.0
2006-03-01 02:50:00,1.13718,1.13747,1.13718,1.1373,138399998.0
2006-03-01 02:55:00,1.13723,1.13736,1.13705,1.13735,474099998.0
2006-03-01 03:00:00,1.1373,1.13745,1.1372,1.13733,341200001.0
2006-03-01 03:05:00,1.13738,1.13766,1.13738,1.1375,458999992.0
2006-03-01 03:10:00,1.13747,1.13757,1.13737,1.13737,263499999.0
2006-03-01 03:15:00,1.13735,1.13752,1.13733,1.13747,198800000.0
2006-03-01 03:20:00,1.13755,1.13755,1.13733,1.1374,282000005.0
2006-03-01 03:25:00,1.13734,1.13734,1.13702,1.13702,459100002.0
2006-03-01 03:30:00,1.13713,1.13719,1.137,1.13715,239199997.0
2006-03-01 03:35:00,1.13705,1.13732,1.13705,1.13719,373200001.0
2006-03-01 03:40:00,1.13715,1.13725,1.13712,1.13713,425600006.0
2006-03-01 03:45:00,1.13718,1.13725,1.13715,1.13715,466300001.0
2006-03-01 03:50:00,1.13715,1.13725,1.13715,1.1372,234000003.0
2006-03-01 03:55:00,1.1372,1.13725,1.1371,1.13725,234500002.0
2006-03-01 04:00:00,1.13718,1.13727,1.13712,1.13715,154699999.0
2006-03-01 04:05:00,1.1372,1.13725,1.13712,1.13722,257200000.0
2006-03-01 04:10:00,1.13715,1.13725,1.1371,1.13715,493200000.0
2006-03-01 04:15:00,1.13715,1.13735,1.1371,1.1371,104400000.0
2006-03-01 04:20:00,1.13735,1.13735,1.13715,1.13715,358500003.0
2006-03-01 04:25:00,1.1372,1.1372,1.13693,1.13715,392899998.0
2006-03-01 04:30:00,1.13715,1.13725,1.137,1.1371,513989999.0
2006-03-01 04:35:00,1.13712,1.13715,1.13702,1.13706,244199999.0
2006-03-01 04:40:00,1.13708,1.13715,1.137,1.1371,315300002.0
2006-03-01 04:45:00,1.13705,1.13715,1.13694,1.13695,202400003.0
2006-03-01 04:50:00,1.13695,1.13705,1.1369,1.137,244999999.0
2006-03-01 04:55:00,1.13695,1.13705,1.13682,1.13687,279899997.0
2006-03-01 05:00:00,1.1369,1.13698,1.1368,1.13689,366400001.0
2006-03-01 05:05:00,1.13688,1.13708,1.13679,1.13693,288690000.0
2006-03-01 05:10:00,1.13695,1.137,1.13663,1.13665,420999999.0
2006-03-01 05:15:00,1.13655,1.13675,1.13653,1.13662,343199999.0
2006-03-01 05:20:00,1.13678,1.13678,1.13665,1.13675,188400002.0
2006-03-01 05:25:00,1.13675,1.13705,1.13675,1.13697,250200001.0
2006-03-01 05:30:00,1.13695,1.13719,1.13695,1.13702,283500000.0
2006-03-01 05:35:00,1.1371,1.13715,1.137,1.13715,461700006.0
2006-03-01 05:40:00,1.13706,1.13718,1.13678,1.13678,264400003.0
2006-03-01 05:45:00,1.13667,1.13685,1.13662,1.13683,456199997.0
2006-03-01 05:50:00,1.13675,1.13685,1.1367,1.1368,417100000.0
2006-03-01 05:55:00,1.1368,1.13685,1.13675,1.13675,385900007.0
2006-03-01 06:00:00,1.13678,1.13685,1.13667,1.13667,388000005.0
2006-03-01 06:05:00,1.13675,1.13675,1.13656,1.13656,323399996.0
2006-03-01 06:10:00,1.13671,1.13672,1.1365,1.1366,468100003.0
2006-03-01 06:15:00,1.1366,1.13667,1.13653,1.1366,490499993.0
2006-03-01 06:20:00,1.13657,1.13679,1.13652,1.13671,337699999.0
2006-03-01 06:25:00,1.13668,1.13695,1.13659,1.13689,340299997.0
2006-03-01 06:30:00,1.1369,1.1369,1.13674,1.1369,232100000.0
2006-03-01 06:35:00,1.13685,1.13695,1.13674,1.13688,364200007.0
2006-03-01 06:40:00,1.13695,1.13705,1.13682,1.13685,386900002.0
2006-03-01 06:45:00,1.1369,1.1369,1.13665,1.13665,283300004.0
2006-03-01 06:50:00,1.1367,1.13672,1.13637,1.1366,210400002.0
2006-03-01 06:55:00,1.13665,1.13675,1.13652,1.13675,394400001.0
2006-03-01 07:00:00,1.13672,1.13685,1.13655,1.1368,470999999.0
2006-03-01 07:05:00,1.13672,1.13707,1.13672,1.137,392200001.0
2006-03-01 07:10:00,1.13696,1.13715,1.13689,1.13705,240600002.0
2006-03-01 07:15:00,1.13699,1.137,1.13667,1.137,270800002.0
2006-03-01 07:20:00,1.13699,1.13715,1.13699,1.13705,190800002.0
2006-03-01 07:25:00,1.1371,1.13718,1.13702,1.1371,402399996.0
2006-03-01 07:30:00,1.13705,1.13715,1.13702,1.1371,337699995.0
2006-03-01 07:35:00,1.13705,1.13715,1.13702,1.13707,320400001.0
2006-03-01 07:40:00,1.13705,1.13715,1.137,1.13715,315200002.0
2006-03-01 07:45:00,1.13702,1.13717,1.13702,1.1371,373800001.0
2006-03-01 07:50:00,1.13715,1.13725,1.13705,1.13715,319900004.0
2006-03-01 07:55:00,1.1372,1.13727,1.13709,1.13727,463100000.0
2006-03-01 08:00:00,1.13723,1.13735,1.13719,1.13735,308000004.0
2006-03-01 08:05:00,1.1373,1.13733,1.13692,1.13692,477500002.0
2006-03-01 08:10:00,1.137,1.13709,1.1369,1.137,382900006.0
2006-03-01 08:15:00,1.137,1.13715,1.13695,1.13715,291100002.0
2006-03-01 08:20:00,1.1371,1.1372,1.13706,1.13714,393900001.0
2006-03-01 08:25:00,1.1371,1.13715,1.137,1.137,202100001.0
2006-03-01 08:30:00,1.13703,1.13713,1.13686,1.13691,423800000.0
2006-03-01 08:35:00,1.13698,1.13701,1.13683,1.1369,388700000.0
2006-03-01 08:40:00,1.13687,1.13705,1.1368,1.13705,181700002.0
2006-03-01 08:45:00,1.137,1.13702,1.13678,1.13697,408599999.0
2006-03-01 08:50:00,1.13695,1.137,1.13685,1.13695,452100005.0
2006-03-01 08:55:00,1.13691,1.137,1.13656,1.1366,478299998.0
2006-03-01 09:00:00,1.13658,1.13665,1.13652,1.1366,310399995.0
2006-03-01 09:05:00,1.1366,1.13665,1.13643,1.13665,403000000.0
2006-03-01 09:10:00,1.1366,1.13675,1.13653,1.1367,255499996.0
2006-03-01 09:15:00,1.1367,1.13685,1.1365,1.1365,298699998.0
2006-03-01 09:20:00,1.13655,1.13675,1.13655,1.13665,285699998.0
2006-03-01 09:25:00,1.1367,1.13685,1.13665,1.13685,255300001.0
2006-03-01 09:30:00,1.13673,1.13673,1.13645,1.13645,107099999.0
2006-03-01 09:35:00,1.1365,1.13671,1.13648,1.13665,351400001.0
2006-03-01 09:40:00,1.13656,1.13664,1.13642,1.1365,432600000.0
2006-03-01 09:45:00,1.1363,1.13692,1.13606,1.13687,387900002.0
2006-03-01 09:50:00,1.13685,1.137,1.1368,1.13694,465699998.0
2006-03-01 09:55:00,1.13701,1.1372,1.13696,1.1372,522600003.0
2006-03-01 10:00:00,1.13715,1.13725,1.13626,1.13632,428400001.0
2006-03-01 10:05:00,1.13638,1.13673,1.13612,1.1367,331100004.0
2006-03-01 10:10:00,1.13665,1.13675,1.13645,1.13645,389699999.0
2006-03-01 10:15:00,1.13642,1.13684,1.13621,1.13682,658300004.0
2006-03-01 10:20:00,1.13687,1.1371,1.13675,1.13703,469700002.0
2006-03-01 10:25:00,1.13703,1.13825,1.13702,1.13825,516600000.0
2006-03-01 10:30:00,1.1383,1.13848,1.13823,1.13842,434899993.0
2006-03-01 10:35:00,1.1383,1.13846,1.1381,1.1383,663100005.0
2006-03-01 10:40:00,1.13821,1.13845,1.13821,1.13825,302499997.0
2006-03-01 10:45:00,1.1383,1.1386,1.1383,1.13854,568399997.0
2006-03-01 10:50:00,1.13854,1.13859,1.13836,1.13855,496200003.0
2006-03-01 10:55:00,1.13853,1.13855,1.13787,1.13792,315199997.0
2006-03-01 11:00:00,1.13783,1.13823,1.13783,1.13811,531499998.0
2006-03-01 11:05:00,1.1381,1.13828,1.13803,1.1381,403200002.0
2006-03-01 11:10:00,1.13806,1.13824,1.13798,1.13813,464299998.0
2006-03-01 11:15:00,1.13815,1.13837,1.13812,1.13815,485299998.0
2006-03-01 11:20:00,1.13817,1.1384,1.13807,1.1382,496989999.0
2006-03-01 11:25:00,1.1383,1.13858,1.13821,1.13823,588199997.0
2006-03-01 11:30:00,1.1383,1.13898,1.13825,1.1388,443599996.0
2006-03-01 11:35:00,1.13882,1.13889,1.13865,1.13872,506300003.0
2006-03-01 11:40:00,1.13866,1.13868,1.1383,1.13848,404600005.0
2006-03-01 11:45:00,1.13855,1.13874,1.1384,1.13865,408700003.0
2006-03-01 11:50:00,1.1387,1.13889,1.13863,1.1388,553000004.0
2006-03-01 11:55:00,1.13888,1.13897,1.13864,1.13876,450000000.0
2006-03-01 12:00:00,1.13883,1.139,1.1387,1.139,347500004.0
2006-03-01 12:05:00,1.139,1.13905,1.13837,1.13838,312590000.0
2006-03-01 12:10:00,1.13832,1.13848,1.13826,1.13832,667699998.0
2006-03-01 12:15:00,1.13827,1.13862,1.13817,1.13827,481700004.0
2006-03-01 12:20:00,1.13817,1.13868,1.13815,1.13858,431700004.0
2006-03-01 12:25:00,1.13854,1.13872,1.13844,1.1386,670899997.0
2006-03-01 12:30:00,1.13867,1.13879,1.1385,1.13855,407800000.0
2006-03-01 12:35:00,1.13854,1.13871,1.13851,1.1386,282899997.0
2006-03-01 12:40:00,1.13868,1.13888,1.13862,1.13875,418999999.0
2006-03-01 12:45:00,1.13873,1.13881,1.1385,1.13853,235700001.0
2006-03-01 12:50:00,1.13865,1.13883,1.1386,1.13867,237999999.0
2006-03-01 12:55:00,1.13863,1.13888,1.13855,1.13888,288800002.0
2006-03-01 13:00:00,1.13875,1.13896,1.1386,1.13867,521899997.0
2006-03-01 13:05:00,1.1386,1.13881,1.13852,1.1388,422100001.0
2006-03-01 13:10:00,1.1388,1.13885,1.13865,1.13868,326199994.0
2006-03-01 13:15:00,1.13865,1.13882,1.13865,1.1387,278400001.0
2006-03-01 13:20:00,1.13868,1.13875,1.13862,1.13875,287699999.0
2006-03-01 13:25:00,1.13868,1.13868,1.13855,1.13855,236200000.0
2006-03-01 13:30:00,1.13858,1.13858,1.13799,1.13827,532299998.0
2006-03-01 13:35:00,1.1383,1.13843,1.13824,1.1383,387399994.0
2006-03-01 13:40:00,1.13829,1.13838,1.13809,1.13831,503300003.0
2006-03-01 13:45:00,1.1384,1.13872,1.1384,1.1387,454100003.0
2006-03-01 13:50:00,1.13875,1.13875,1.13845,1.1386,259899999.0
2006-03-01 13:55:00,1.13853,1.13855,1.1383,1.1384,332900001.0
2006-03-01 14:00:00,1.13837,1.1386,1.13837,1.1385,121400000.0
2006-03-01 14:05:00,1.13845,1.13856,1.13808,1.13812,412699995.0
2006-03-01 14:10:00,1.13808,1.13819,1.13769,1.13808,468899995.0
2006-03-01 14:15:00,1.13805,1.13847,1.13805,1.13815,405600001.0
2006-03-01 14:20:00,1.1381,1.13815,1.13789,1.1381,367199998.0
2006-03-01 14:25:00,1.13805,1.1382,1.13795,1.13813,354400002.0
2006-03-01 14:30:00,1.13818,1.13835,1.13813,1.13818,164499999.0
2006-03-01 14:35:00,1.13819,1.13833,1.13813,1.1382,562200008.0
2006-03-01 14:40:00,1.13822,1.13842,1.13818,1.1383,485299999.0
2006-03-01 14:45:00,1.13835,1.1387,1.13817,1.13857,402399998.0
2006-03-01 14:50:00,1.13865,1.13867,1.13846,1.13855,399099996.0
2006-03-01 14:55:00,1.13858,1.13885,1.13854,1.13885,439100003.0
2006-03-01 15:00:00,1.13887,1.13912,1.13881,1.13883,501399998.0
2006-03-01 15:05:00,1.13876,1.1389,1.13867,1.1387,321000002.0
2006-03-01 15:10:00,1.1387,1.13875,1.1386,1.13863,469400000.0
2006-03-01 15:15:00,1.1388,1.1388,1.13762,1.13765,412900004.0
2006-03-01 15:20:00,1.1376,1.13765,1.13703,1.13716,564699998.0
2006-03-01 15:25:00,1.13716,1.13735,1.13671,1.13724,422500003.0
2006-03-01 15:30:00,1.13717,1.13761,1.13689,1.13761,449900007.0
2006-03-01 15:35:00,1.13757,1.13757,1.13673,1.13718,637699999.0
2006-03-01 15:40:00,1.13725,1.1378,1.13725,1.13778,373600004.0
2006-03-01 15:45:00,1.13778,1.13809,1.1377,1.13806,351000000.0
2006-03-01 15:50:00,1.13803,1.13803,1.13757,1.13771,275999999.0
2006-03-01 15:55:00,1.13773,1.13812,1.13767,1.13812,347099997.0
2006-03-01 16:00:00,1.13829,1.1383,1.13781,1.13799,352199999.0
2006-03-01 16:05:00,1.13813,1.1384,1.13807,1.13818,412000001.0
2006-03-01 16:10:00,1.13817,1.13817,1.13787,1.13805,277100001.0
2006-03-01 16:15:00,1.13801,1.13812,1.13786,1.138,298800001.0
2006-03-01 16:20:00,1.13793,1.13819,1.13788,1.13796,408500001.0
2006-03-01 16:25:00,1.13795,1.13823,1.13781,1.13792,455699998.0
2006-03-01 16:30:00,1.1377,1.13818,1.13751,1.13793,564500004.0
2006-03-01 16:35:00,1.13802,1.13818,1.13802,1.13817,406899996.0
2006-03-01 16:40:00,1.1381,1.1381,1.13743,1.13743,384700005.0
2006-03-01 16:45:00,1.13739,1.13783,1.13723,1.13772,272400002.0
2006-03-01 16:50:00,1.13775,1.13819,1.1372,1.13753,446000000.0
2006-03-01 16:55:00,1.13758,1.13788,1.13749,1.13788,337100004.0
2006-03-01 17:00:00,1.13794,1.13794,1.1375,1.13774,530400000.0
2006-03-01 17:05:00,1.13784,1.13799,1.13765,1.13791,419800005.0
2006-03-01 17:10:00,1.13792,1.13792,1.1376,1.13778,324699999.0
2006-03-01 17:15:00,1.13761,1.13767,1.13706,1.13709,313099996.0
2006-03-01 17:20:00,1.13701,1.1373,1.13694,1.13721,391199999.0
2006-03-01 17:25:00,1.13711,1.13742,1.13707,1.13729,366500000.0
2006-03-01 17:30:00,1.13732,1.13739,1.13674,1.13696,460800004.0
2006-03-01 17:35:00,1.13688,1.13688,1.13646,1.13659,341799997.0
2006-03-01 17:40:00,1.1366,1.1366,1.13612,1.13643,379800004.0
2006-03-01 17:45:00,1.13647,1.13689,1.13647,1.13689,393200002.0
2006-03-01 17:50:00,1.13682,1.1372,1.13682,1.1372,446800007.0
2006-03-01 17:55:00,1.13724,1.13734,1.13663,1.13663,485200001.0
2006-03-01 18:00:00,1.13652,1.13675,1.13612,1.13657,3212899996.0
2006-03-01 18:05:00,1.13662,1.13676,1.13613,1.13632,4268300008.0
2006-03-01 18:10:00,1.13642,1.13684,1.13632,1.13684,2485299996.0
2006-03-01 18:15:00,1.13691,1.1373,1.13691,1.1371,2727100012.0
2006-03-01 18:20:00,1.13715,1.13736,1.13704,1.13726,2155999996.0
2006-03-01 18:25:00,1.13724,1.13747,1.13696,1.13708,2750700016.0
2006-03-01 18:30:00,1.13706,1.1373,1.13669,1.13725,2467200005.0
2006-03-01 18:35:00,1.13723,1.13723,1.13664,1.1367,1609199997.0
2006-03-01 18:40:00,1.1367,1.13708,1.13659,1.13708,2322800002.0
2006-03-01 18:45:00,1.1372,1.13797,1.13719,1.13775,1068499994.0
2006-03-01 18:50:00,1.13767,1.13807,1.13748,1.13778,1239000002.0
2006-03-01 18:55:00,1.13776,1.13785,1.13653,1.13653,1838099993.0
2006-03-01 19:00:00,1.13644,1.1369,1.13622,1.13665,1386900007.0
2006-03-01 19:05:00,1.13668,1.13697,1.13668,1.13678,1900989992.0
2006-03-01 19:10:00,1.13683,1.13686,1.13637,1.13655,1144400007.0
2006-03-01 19:15:00,1.1365,1.13672,1.13632,1.13638,1538700002.0
2006-03-01 19:20:00,1.13635,1.13635,1.13504,1.1352,771400010.0
2006-03-01 19:25:00,1.13523,1.13554,1.1352,1.1352,750000007.0
2006-03-01 19:30:00,1.13513,1.13513,1.13373,1.1344,710099999.0
2006-03-01 19:35:00,1.13443,1.13473,1.13434,1.13444,1446399999.0
2006-03-01 19:40:00,1.13445,1.1348,1.13433,1.13475,1047700003.0
2006-03-01 19:45:00,1.1347,1.1347,1.13411,1.13442,419100001.0
2006-03-01 19:50:00,1.13443,1.13447,1.13339,1.13365,581199998.0
2006-03-01 19:55:00,1.13378,1.13403,1.13358,1.13385,782100001.0
2006-03-01 20:00:00,1.1339,1.13425,1.1339,1.13425,829389997.0
2006-03-01 20:05:00,1.13432,1.1345,1.13415,1.13435,815400002.0
2006-03-01 20:10:00,1.13438,1.13458,1.13432,1.13442,906200002.0
2006-03-01 20:15:00,1.13447,1.13484,1.13405,1.13434,1569790005.0
2006-03-01 20:20:00,1.13432,1.13466,1.13428,1.13436,1980400009.0
2006-03-01 20:25:00,1.13431,1.13439,1.13394,1.13425,1889100013.0
2006-03-01 20:30:00,1.13423,1.13437,1.13405,1.13423,1328700002.0
2006-03-01 20:35:00,1.13428,1.13465,1.13415,1.13465,1852900007.0
2006-03-01 20:40:00,1.13465,1.13522,1.13453,1.13496,1473000004.0
2006-03-01 20:45:00,1.13497,1.13509,1.13467,1.13493,789500005.0
2006-03-01 20:50:00,1.13488,1.13488,1.1346,1.13468,1150000005.0
2006-03-01 20:55:00,1.13475,1.13497,1.13475,1.13495,1716600006.0
2006-03-01 21:00:00,1.13495,1.13503,1.13469,1.13503,2615900012.0
2006-03-01 21:05:00,1.13505,1.1351,1.13483,1.13506,1824100004.0
2006-03-01 21:10:00,1.13505,1.13512,1.13478,1.13479,1812400008.0
2006-03-01 21:15:00,1.13483,1.13506,1.13478,1.13496,567000000.0
2006-03-01 21:20:00,1.13503,1.13505,1.1349,1.1349,244400002.0
2006-03-01 21:25:00,1.13501,1.1351,1.13495,1.13499,882299999.0
2006-03-01 21:30:00,1.13498,1.13503,1.13481,1.13481,556299992.0
2006-03-01 21:35:00,1.13487,1.13512,1.13485,1.1349,651400005.0
2006-03-01 21:40:00,1.13488,1.13519,1.13473,1.13513,746000000.0
2006-03-01 21:45:00,1.1351,1.13527,1.13498,1.13507,611900002.0
2006-03-01 21:50:00,1.13505,1.1351,1.135,1.13503,622399996.0
2006-03-01 21:55:00,1.13507,1.13511,1.13487,1.13507,309799997.0
2006-03-01 22:00:00,1.13508,1.13517,1.13487,1.13491,1039599998.0
2006-03-01 22:05:00,1.13484,1.1352,1.13475,1.13513,787200005.0
2006-03-01 22:10:00,1.13515,1.13515,1.13494,1.13512,366900003.0
2006-03-01 22:15:00,1.13517,1.13535,1.1351,1.1353,663600002.0
2006-03-01 22:20:00,1.1353,1.13534,1.13506,1.13515,487600000.0
2006-03-01 22:25:00,1.13515,1.13524,1.13505,1.13505,894400003.0
2006-03-01 22:30:00,1.13505,1.13526,1.135,1.13513,552000005.0
2006-03-01 22:35:00,1.13517,1.13521,1.13468,1.13468,750100002.0
2006-03-01 22:40:00,1.13475,1.13516,1.13465,1.13505,567700002.0
2006-03-01 22:45:00,1.13507,1.13528,1.13496,1.1352,589799999.0
2006-03-01 22:50:00,1.1352,1.13528,1.1351,1.13514,695500001.0
2006-03-01 22:55:00,1.1352,1.13528,1.13485,1.13495,670600002.0
2006-03-01 23:00:00,1.13486,1.1351,1.13486,1.1349,218499998.0
2006-03-01 23:05:00,1.1349,1.13498,1.1348,1.13495,663499992.0
2006-03-01 23:10:00,1.13492,1.13523,1.13485,1.13522,395900000.0
2006-03-01 23:15:00,1.1353,1.1353,1.13506,1.13506,366590001.0
2006-03-01 23:20:00,1.135,1.1352,1.13492,1.13512,367700003.0
2006-03-01 23:25:00,1.13518,1.13518,1.13499,1.13513,407200001.0
2006-03-01 23:30:00,1.13505,1.13509,1.13495,1.13505,409900000.0
2006-03-01 23:35:00,1.13487,1.13518,1.13487,1.13502,338099997.0
2006-03-01 23:40:00,1.13497,1.1352,1.13485,1.13488,337600000.0
2006-03-01 23:45:00,1.13501,1.13501,1.1346,1.13465,314999999.0
2006-03-01 23:50:00,1.13482,1.13485,1.13462,1.1347,196999998.0
2006-03-01 23:55:00,1.13465,1.13478,1.13462,1.13468,299699999.0
2006-03-02 00:00:00,1.13475,1.13496,1.1345,1.13479,372900003.0
2006-03-02 00:05:00,1.13447,1.1349,1.13433,1.13444,468700003.0
2006-03-02 00:10:00,1.13437,1.13465,1.13427,1.13451,494000005.0
2006-03-02 00:15:00,1.13443,1.13517,1.13431,1.13465,492100002.0
2006-03-02 00:20:00,1.1346,1.13496,1.13458,1.13475,625600000.0
2006-03-02 00:25:00,1.13478,1.13489,1.13455,1.13457,635700003.0
2006-03-02 00:30:00,1.13455,1.13468,1.13453,1.13468,330100006.0
2006-03-02 00:35:00,1.13466,1.13475,1.13445,1.13445,180200000.0
2006-03-02 00:40:00,1.13447,1.13453,1.13435,1.1344,266299997.0
2006-03-02 00:45:00,1.1344,1.13471,1.13433,1.1347,488400006.0
2006-03-02 00:50:00,1.13487,1.13523,1.13472,1.13502,529499998.0
2006-03-02 00:55:00,1.135,1.1352,1.13492,1.13513,347600004.0
2006-03-02 01:00:00,1.1351,1.13535,1.1351,1.1352,486300000.0
2006-03-02 01:05:00,1.13525,1.13525,1.13505,1.13512,382799996.0
2006-03-02 01:10:00,1.13512,1.13512,1.13505,1.13505,56200000.0
2006-03-02 01:15:00,1.1351,1.13523,1.13502,1.13523,242800002.0
2006-03-02 01:20:00,1.13522,1.1355,1.13522,1.13526,293299999.0
2006-03-02 01:25:00,1.13533,1.1354,1.13521,1.13537,207999999.0
2006-03-02 01:30:00,1.13532,1.13554,1.13513,1.13554,327999999.0
2006-03-02 01:35:00,1.13554,1.13554,1.13525,1.13535,296400000.0
2006-03-02 01:40:00,1.1352,1.13548,1.1352,1.1354,190699999.0
2006-03-02 01:45:00,1.1354,1.13545,1.13535,1.1354,257900000.0
2006-03-02 01:50:00,1.13537,1.13545,1.13525,1.1353,242899997.0
2006-03-02 01:55:00,1.1352,1.13535,1.13511,1.13514,117100001.0
2006-03-02 02:00:00,1.13503,1.13524,1.13502,1.13514,504300001.0
2006-03-02 02:05:00,1.13523,1.13523,1.135,1.13505,290900001.0
2006-03-02 02:10:00,1.13508,1.13518,1.13505,1.1351,192899998.0
2006-03-02 02:15:00,1.13517,1.13525,1.13509,1.1352,210299999.0
2006-03-02 02:20:00,1.13515,1.13524,1.1348,1.13485,262100001.0
2006-03-02 02:25:00,1.13485,1.13505,1.13485,1.135,214900000.0
2006-03-02 02:30:00,1.13502,1.13515,1.13498,1.13501,318799997.0
2006-03-02 02:35:00,1.13506,1.13519,1.13503,1.13515,347100003.0
2006-03-02 02:40:00,1.13503,1.13516,1.13503,1.13516,247599997.0
2006-03-02 02:45:00,1.13515,1.13525,1.13515,1.1352,151200001.0
2006-03-02 02:50:00,1.13522,1.13588,1.13514,1.13588,225800000.0
2006-03-02 02:55:00,1.13618,1.13636,1.13513,1.13515,353000003.0
2006-03-02 03:00:00,1.13518,1.13518,1.13464,1.13475,340899997.0
2006-03-02 03:05:00,1.13475,1.13489,1.13475,1.13489,229800000.0
2006-03-02 03:10:00,1.13488,1.13497,1.13482,1.13485,196300001.0
2006-03-02 03:15:00,1.13485,1.13498,1.13482,1.1349,332899999.0
2006-03-02 03:20:00,1.13495,1.13497,1.13482,1.13496,203200001.0
2006-03-02 03:25:00,1.135,1.1352,1.13495,1.13512,225200000.0
2006-03-02 03:30:00,1.1352,1.13528,1.13497,1.13522,309899995.0
2006-03-02 03:35:00,1.13515,1.13525,1.13491,1.13491,277900002.0
2006-03-02 03:40:00,1.13483,1.13505,1.13483,1.13492,359400002.0
2006-03-02 03:45:00,1.13497,1.13513,1.13495,1.13505,418200002.0
2006-03-02 03:50:00,1.13505,1.13515,1.13499,1.13502,272899998.0
2006-03-02 03:55:00,1.13504,1.1351,1.1349,1.1351,168299997.0
2006-03-02 04:00:00,1.13508,1.13517,1.13492,1.13495,271100004.0
2006-03-02 04:05:00,1.135,1.13505,1.13492,1.13503,256199999.0
2006-03-02 04:10:00,1.135,1.13509,1.1349,1.13495,447000000.0
2006-03-02 04:15:00,1.13495,1.13505,1.1348,1.1348,268699998.0
2006-03-02 04:20:00,1.13505,1.13511,1.1349,1.13502,462400000.0
2006-03-02 04:25:00,1.13511,1.13512,1.1346,1.13465,272399999.0
2006-03-02 04:30:00,1.13465,1.13482,1.13463,1.13472,318400000.0
2006-03-02 04:35:00,1.13472,1.13482,1.13467,1.1347,280500000.0
2006-03-02 04:40:00,1.13468,1.13485,1.13465,1.1348,352100000.0
2006-03-02 04:45:00,1.13475,1.1348,1.13465,1.13475,252299999.0
2006-03-02 04:50:00,1.13475,1.13483,1.13465,1.13479,393399998.0
2006-03-02 04:55:00,1.13475,1.13485,1.13472,1.13477,339699999.0
2006-03-02 05:00:00,1.1348,1.13493,1.1347,1.13475,392900003.0
2006-03-02 05:05:00,1.13481,1.13488,1.1347,1.13473,362700002.0
2006-03-02 05:10:00,1.13475,1.13485,1.13472,1.1348,367100002.0
2006-03-02 05:15:00,1.13475,1.13488,1.13472,1.13472,326400005.0
2006-03-02 05:20:00,1.13488,1.13488,1.13411,1.13432,208000002.0
2006-03-02 05:25:00,1.13429,1.13435,1.13422,1.13427,284600003.0
2006-03-02 05:30:00,1.13422,1.13442,1.13422,1.13433,301100002.0
2006-03-02 05:35:00,1.1344,1.13458,1.1343,1.13455,241300001.0
2006-03-02 05:40:00,1.13449,1.13482,1.13448,1.13476,267100003.0
2006-03-02 05:45:00,1.1347,1.13485,1.1347,1.13483,388800002.0
2006-03-02 05:50:00,1.13475,1.13485,1.1347,1.1348,599000005.0
2006-03-02 05:55:00,1.1348,1.13485,1.13475,1.13475,316500000.0
2006-03-02 06:00:00,1.13478,1.13485,1.1347,1.13477,370200001.0
2006-03-02 06:05:00,1.13485,1.13495,1.13472,1.13475,367499997.0
2006-03-02 06:10:00,1.13485,1.13485,1.1346,1.1347,195200000.0
2006-03-02 06:15:00,1.1347,1.13488,1.13467,1.1348,548300001.0
2006-03-02 06:20:00,1.13477,1.13483,1.1347,1.13478,370200003.0
2006-03-02 06:25:00,1.13475,1.13486,1.1346,1.1348,307499999.0
2006-03-02 06:30:00,1.13482,1.13486,1.13475,1.13481,230500000.0
2006-03-02 06:35:00,1.13475,1.13488,1.13472,1.1348,476999999.0
2006-03-02 06:40:00,1.13485,1.13492,1.13475,1.13485,434700000.0
2006-03-02 06:45:00,1.1349,1.13501,1.13485,1.13498,403299997.0
2006-03-02 06:50:00,1.135,1.13505,1.1347,1.135,316900001.0
2006-03-02 06:55:00,1.1349,1.13515,1.13488,1.1351,606699999.0
2006-03-02 07:00:00,1.13508,1.13578,1.13508,1.13573,396400007.0
2006-03-02 07:05:00,1.13568,1.13582,1.13546,1.13565,489600003.0
2006-03-02 07:10:00,1.13565,1.13575,1.13555,1.13557,401000000.0
2006-03-02 07:15:00,1.13557,1.1357,1.1355,1.1357,297300004.0
2006-03-02 07:20:00,1.13569,1.13641,1.13569,1.1361,243100002.0
2006-03-02 07:25:00,1.13602,1.13618,1.13598,1.13615,531000001.0
2006-03-02 07:30:00,1.13609,1.1368,1.13609,1.13658,395700001.0
2006-03-02 07:35:00,1.13652,1.13672,1.13632,1.13637,338900005.0
2006-03-02 07:40:00,1.13635,1.13645,1.13628,1.13637,368400001.0
2006-03-02 07:45:00,1.13623,1.13637,1.13623,1.1363,506700001.0
2006-03-02 07:50:00,1.13635,1.13635,1.13589,1.13611,324600000.0
2006-03-02 07:55:00,1.13621,1.13647,1.13619,1.1364,313299998.0
2006-03-02 08:00:00,1.13628,1.1366,1.13615,1.1366,364300000.0
2006-03-02 08:05:00,1.1366,1.13662,1.1364,1.13643,543099999.0
2006-03-02 08:10:00,1.1365,1.13655,1.13625,1.1363,259900004.0
2006-03-02 08:15:00,1.1363,1.13635,1.13625,1.13635,283300000.0
2006-03-02 08:20:00,1.13628,1.13633,1.13615,1.1362,404600001.0
2006-03-02 08:25:00,1.13622,1.13635,1.1362,1.1362,154000001.0
2006-03-02 08:30:00,1.13623,1.13631,1.1361,1.13623,489100000.0
2006-03-02 08:35:00,1.13627,1.13627,1.13592,1.13592,419099999.0
2006-03-02 08:40:00,1.13593,1.13605,1.13588,1.13605,243400004.0
2006-03-02 08:45:00,1.136,1.13609,1.13595,1.13605,248500003.0
2006-03-02 08:50:00,1.13595,1.13605,1.13557,1.13577,471499994.0
2006-03-02 08:55:00,1.1357,1.13585,1.13563,1.1358,602200000.0
2006-03-02 09:00:00,1.13575,1.13584,1.13565,1.13577,454400002.0
2006-03-02 09:05:00,1.13586,1.13623,1.13582,1.13608,508699999.0
2006-03-02 09:10:00,1.13602,1.13615,1.13593,1.1361,294699999.0
2006-03-02 09:15:00,1.13612,1.13635,1.1361,1.13625,279200002.0
2006-03-02 09:20:00,1.1363,1.13645,1.1362,1.13635,201500001.0
2006-03-02 09:25:00,1.13642,1.13665,1.13642,1.13665,238100001.0
2006-03-02 09:30:00,1.13657,1.13665,1.13648,1.13652,204700001.0
2006-03-02 09:35:00,1.13653,1.13669,1.13641,1.13651,614199997.0
2006-03-02 09:40:00,1.13635,1.13649,1.13591,1.13591,508900002.0
2006-03-02 09:45:00,1.13612,1.13624,1.13597,1.13616,392100003.0
2006-03-02 09:50:00,1.13611,1.13621,1.13599,1.13603,470200002.0
2006-03-02 09:55:00,1.1361,1.13618,1.13603,1.13612,418600000.0
2006-03-02 10:00:00,1.13604,1.13622,1.13598,1.13609,415900000.0
2006-03-02 10:05:00,1.13607,1.13615,1.13593,1.136,201999997.0
2006-03-02 10:10:00,1.13595,1.13612,1.13593,1.13608,424000002.0
2006-03-02 10:15:00,1.13612,1.13612,1.13585,1.13587,588100002.0
2006-03-02 10:20:00,1.13587,1.13618,1.13577,1.13618,447499994.0
2006-03-02 10:25:00,1.13614,1.13615,1.13545,1.13545,444800002.0
2006-03-02 10:30:00,1.13544,1.13567,1.13422,1.1345,401999996.0
2006-03-02 10:35:00,1.13443,1.13467,1.13423,1.1344,575800005.0
2006-03-02 10:40:00,1.13438,1.1347,1.13437,1.13462,418600002.0
2006-03-02 10:45:00,1.13465,1.1348,1.13445,1.13448,629900001.0
2006-03-02 10:50:00,1.13448,1.13475,1.13356,1.13363,411900007.0
2006-03-02 10:55:00,1.13357,1.13368,1.13345,1.1336,473099995.0
2006-03-02 11:00:00,1.13355,1.13372,1.13345,1.13359,491100003.0
2006-03-02 11:05:00,1.13356,1.13362,1.13343,1.1336,403100004.0
2006-03-02 11:10:00,1.13358,1.13394,1.13343,1.13382,472500003.0
2006-03-02 11:15:00,1.13383,1.13401,1.1338,1.13387,530400001.0
2006-03-02 11:20:00,1.13393,1.13406,1.13389,1.13393,379000006.0
2006-03-02 11:25:00,1.13399,1.13405,1.13393,1.13393,585400002.0
2006-03-02 11:30:00,1.134,1.13442,1.1339,1.13393,561699999.0
2006-03-02 11:35:00,1.13401,1.13433,1.134,1.13433,423299997.0
2006-03-02 11:40:00,1.13433,1.13441,1.13411,1.13431,565200002.0
2006-03-02 11:45:00,1.1344,1.1344,1.13416,1.13416,364100002.0
2006-03-02 11:50:00,1.1342,1.13437,1.13415,1.13428,449000005.0
2006-03-02 11:55:00,1.13435,1.13445,1.13422,1.1344,594600007.0
2006-03-02 12:00:00,1.13443,1.13443,1.13426,1.13438,373500001.0
2006-03-02 12:05:00,1.13437,1.13437,1.13395,1.13418,454900007.0
2006-03-02 12:10:00,1.13416,1.13429,1.13396,1.13423,345600002.0
2006-03-02 12:15:00,1.13425,1.13435,1.13404,1.1341,416900003.0
2006-03-02 12:20:00,1.1341,1.13423,1.13382,1.13382,360100003.0
2006-03-02 12:25:00,1.13373,1.13377,1.13334,1.13338,444699999.0
2006-03-02 12:30:00,1.13339,1.13383,1.13339,1.13367,462799999.0
2006-03-02 12:35:00,1.13385,1.13412,1.13385,1.134,428500002.0
2006-03-02 12:40:00,1.13401,1.13415,1.13379,1.13415,527800001.0
2006-03-02 12:45:00,1.13413,1.13415,1.13388,1.1339,280000000.0
2006-03-02 12:50:00,1.13385,1.13403,1.13385,1.13387,243499998.0
2006-03-02 12:55:00,1.13385,1.13396,1.13383,1.13392,247200002.0
2006-03-02 13:00:00,1.13382,1.13408,1.1336,1.1336,500100007.0
2006-03-02 13:05:00,1.13355,1.13391,1.13355,1.13379,451999996.0
2006-03-02 13:10:00,1.13383,1.13404,1.13375,1.13375,396299996.0
2006-03-02 13:15:00,1.13365,1.13385,1.13365,1.1338,202299998.0
2006-03-02 13:20:00,1.1338,1.13395,1.13372,1.13395,232099998.0
2006-03-02 13:25:00,1.1339,1.1339,1.13368,1.13376,320500004.0
2006-03-02 13:30:00,1.13378,1.1339,1.1337,1.13386,440800002.0
2006-03-02 13:35:00,1.1339,1.134,1.13382,1.13393,502800003.0
2006-03-02 13:40:00,1.13399,1.13414,1.13385,1.13402,505799998.0
2006-03-02 13:45:00,1.13405,1.1345,1.13405,1.13445,314200003.0
2006-03-02 13:50:00,1.1345,1.13453,1.13382,1.13392,366799999.0
2006-03-02 13:55:00,1.13381,1.13408,1.13371,1.13407,322100000.0
2006-03-02 14:00:00,1.13402,1.13413,1.13393,1.13406,237299999.0
2006-03-02 14:05:00,1.13403,1.13411,1.13384,1.13392,192500001.0
2006-03-02 14:10:00,1.13402,1.13402,1.13371,1.1338,363399998.0
2006-03-02 14:15:00,1.13374,1.13414,1.13372,1.13414,287100001.0
2006-03-02 14:20:00,1.13408,1.13424,1.13395,1.134,326100003.0
2006-03-02 14:25:00,1.13395,1.13407,1.13385,1.13405,383799995.0
2006-03-02 14:30:00,1.13406,1.13431,1.134,1.13431,429400001.0
2006-03-02 14:35:00,1.13428,1.13463,1.13416,1.13463,453099997.0
2006-03-02 14:40:00,1.13463,1.13463,1.13423,1.13423,166999999.0
2006-03-02 14:45:00,1.13431,1.13438,1.1339,1.1339,561799999.0
2006-03-02 14:50:00,1.13391,1.13415,1.13361,1.1341,351799999.0
2006-03-02 14:55:00,1.1342,1.1344,1.13416,1.13422,696200007.0
2006-03-02 15:00:00,1.13422,1.13439,1.13413,1.13427,643200005.0
2006-03-02 15:05:00,1.13432,1.1344,1.13412,1.1342,356000001.0
2006-03-02 15:10:00,1.13408,1.13438,1.13404,1.13425,594800001.0
2006-03-02 15:15:00,1.13435,1.13472,1.13423,1.13448,314900003.0
2006-03-02 15:20:00,1.13476,1.13476,1.1341,1.1342,628300002.0
2006-03-02 15:25:00,1.13422,1.13429,1.13405,1.13405,302900000.0
2006-03-02 15:30:00,1.13405,1.13418,1.13342,1.13343,582700003.0
2006-03-02 15:35:00,1.13335,1.1336,1.13309,1.13332,454100004.0
2006-03-02 15:40:00,1.13326,1.13347,1.13313,1.13327,417900000.0
2006-03-02 15:45:00,1.13313,1.13377,1.13309,1.13366,588399999.0
2006-03-02 15:50:00,1.13379,1.13399,1.13338,1.13348,353099995.0
2006-03-02 15:55:00,1.13352,1.13377,1.13338,1.13365,554400003.0
2006-03-02 16:00:00,1.13374,1.13472,1.13374,1.1341,436199997.0
2006-03-02 16:05:00,1.13423,1.13465,1.13418,1.13443,324699997.0
2006-03-02 16:10:00,1.13451,1.13451,1.1337,1.13383,515000008.0
2006-03-02 16:15:00,1.13384,1.13427,1.13384,1.13427,258300000.0
2006-03-02 16:20:00,1.13425,1.13429,1.13384,1.13386,334999998.0
2006-03-02 16:25:00,1.13392,1.134,1.13376,1.13382,436300004.0
2006-03-02 16:30:00,1.13385,1.13424,1.13385,1.1341,443099998.0
2006-03-02 16:35:00,1.13417,1.13417,1.13371,1.13379,530699995.0
2006-03-02 16:40:00,1.13375,1.13406,1.13342,1.13351,322400002.0
2006-03-02 16:45:00,1.13357,1.13369,1.13332,1.13344,472400000.0
2006-03-02 16:50:00,1.13343,1.13361,1.13311,1.13322,429500005.0
2006-03-02 16:55:00,1.13313,1.13313,1.13175,1.13195,366399998.0
2006-03-02 17:00:00,1.13193,1.13203,1.13139,1.13178,580200002.0
2006-03-02 17:05:00,1.13189,1.13212,1.13142,1.13164,418499999.0
2006-03-02 17:10:00,1.13163,1.13178,1.13128,1.13157,476700001.0
2006-03-02 17:15:00,1.13151,1.13177,1.13144,1.1316,406899997.0
2006-03-02 17:20:00,1.13148,1.13163,1.13133,1.1316,595499999.0
2006-03-02 17:25:00,1.13162,1.13169,1.13132,1.13152,465299998.0
2006-03-02 17:30:00,1.13148,1.13162,1.13117,1.13121,385400004.0
2006-03-02 17:35:00,1.13107,1.13147,1.13102,1.13121,529700000.0
2006-03-02 17:40:00,1.13125,1.13139,1.13111,1.13118,416799997.0
2006-03-02 17:45:00,1.13121,1.13167,1.13121,1.13136,363400006.0
2006-03-02 17:50:00,1.13142,1.13179,1.13142,1.13168,236400002.0
2006-03-02 17:55:00,1.13159,1.13181,1.13147,1.13158,521799999.0
2006-03-02 18:00:00,1.13158,1.13192,1.13148,1.13184,3472990015.0
2006-03-02 18:05:00,1.13187,1.13197,1.13163,1.13163,4791100007.0
2006-03-02 18:10:00,1.13172,1.13186,1.13155,1.13169,2460400006.0
2006-03-02 18:15:00,1.13163,1.13181,1.13143,1.13152,2962200002.0
2006-03-02 18:20:00,1.13153,1.13158,1.13135,1.1314,2051700008.0
2006-03-02 18:25:00,1.13136,1.13155,1.1313,1.13148,2371200005.0
2006-03-02 18:30:00,1.1315,1.13175,1.13142,1.13168,2790589998.0
2006-03-02 18:35:00,1.13167,1.13197,1.13151,1.13187,1398799992.0
2006-03-02 18:40:00,1.13184,1.13188,1.13154,1.13165,2549399997.0
2006-03-02 18:45:00,1.13168,1.13186,1.13147,1.13168,1199799996.0
2006-03-02 18:50:00,1.13162,1.13177,1.13157,1.13161,1235900001.0
2006-03-02 18:55:00,1.13162,1.13191,1.13162,1.13172,1909200004.0
2006-03-02 19:00:00,1.13177,1.13204,1.13157,1.13157,1143300005.0
2006-03-02 19:05:00,1.13157,1.1323,1.13157,1.13208,1946200003.0
2006-03-02 19:10:00,1.13207,1.13208,1.13191,1.13205,1183400001.0
2006-03-02 19:15:00,1.13202,1.13213,1.13193,1.13202,1780300015.0
2006-03-02 19:20:00,1.132,1.13207,1.13161,1.13172,752100000.0
2006-03-02 19:25:00,1.13168,1.13168,1.13117,1.13126,921400009.0
2006-03-02 19:30:00,1.13135,1.13152,1.13125,1.13152,782200007.0
2006-03-02 19:35:00,1.13156,1.13181,1.13152,1.13158,1173700007.0
2006-03-02 19:40:00,1.13157,1.13165,1.13129,1.13129,739700001.0
2006-03-02 19:45:00,1.1313,1.13143,1.13124,1.1313,401800003.0
2006-03-02 19:50:00,1.13132,1.1316,1.13132,1.13155,420300002.0
2006-03-02 19:55:00,1.13153,1.13202,1.13138,1.13171,745199998.0
2006-03-02 20:00:00,1.1318,1.13186,1.13154,1.13167,944400003.0
2006-03-02 20:05:00,1.13172,1.13192,1.13163,1.13166,1086200004.0
2006-03-02 20:10:00,1.1316,1.13167,1.13155,1.13161,1341200004.0
2006-03-02 20:15:00,1.13165,1.13172,1.13143,1.13153,1763899995.0
2006-03-02 20:20:00,1.13152,1.13163,1.13136,1.13152,2011100002.0
2006-03-02 20:25:00,1.13157,1.13157,1.13133,1.13143,1644900004.0
2006-03-02 20:30:00,1.13141,1.13155,1.13141,1.13152,1332700006.0
2006-03-02 20:35:00,1.13153,1.13153,1.13115,1.13133,1471800014.0
2006-03-02 20:40:00,1.13134,1.13134,1.13112,1.13132,1603500006.0
2006-03-02 20:45:00,1.1313,1.13135,1.13109,1.13134,1278700002.0
2006-03-02 20:50:00,1.13132,1.13173,1.13132,1.13155,999099992.0
2006-03-02 20:55:00,1.13159,1.13167,1.1313,1.1314,1820200012.0
2006-03-02 21:00:00,1.13137,1.13138,1.13106,1.13128,2901200003.0
2006-03-02 21:05:00,1.13127,1.13137,1.13083,1.13113,1781799998.0
2006-03-02 21:10:00,1.13112,1.13112,1.1309,1.13097,1896800001.0
2006-03-02 21:15:00,1.13095,1.13105,1.13077,1.13095,467399999.0
2006-03-02 21:20:00,1.13096,1.13096,1.13017,1.13037,403499998.0
2006-03-02 21:25:00,1.13033,1.13082,1.1302,1.13065,871500002.0
2006-03-02 21:30:00,1.13065,1.13078,1.13055,1.1307,660500000.0
2006-03-02 21:35:00,1.13061,1.13061,1.12993,1.13007,544699999.0
2006-03-02 21:40:00,1.13007,1.13015,1.12979,1.12999,650700001.0
2006-03-02 21:45:00,1.13002,1.13036,1.13002,1.13008,847900003.0
2006-03-02 21:50:00,1.13006,1.1307,1.13006,1.1307,478500001.0
2006-03-02 21:55:00,1.13078,1.13111,1.13063,1.13098,515100004.0
2006-03-02 22:00:00,1.13101,1.13111,1.13078,1.13091,891500000.0
2006-03-02 22:05:00,1.13095,1.13109,1.13066,1.13095,633599995.0
2006-03-02 22:10:00,1.13102,1.1312,1.13102,1.13112,468099999.0
2006-03-02 22:15:00,1.13117,1.13118,1.13094,1.13094,390700000.0
2006-03-02 22:20:00,1.13087,1.13099,1.13043,1.13061,640200001.0
2006-03-02 22:25:00,1.13065,1.13075,1.13051,1.13072,919799992.0
2006-03-02 22:30:00,1.13081,1.1309,1.13049,1.13067,788800001.0
2006-03-02 22:35:00,1.13075,1.131,1.1307,1.13085,631700004.0
2006-03-02 22:40:00,1.13084,1.13115,1.13084,1.13104,658400001.0
2006-03-02 22:45:00,1.13107,1.13125,1.13099,1.13101,417300000.0
2006-03-02 22:50:00,1.131,1.13105,1.1309,1.13095,595499999.0
2006-03-02 22:55:00,1.13099,1.13103,1.13078,1.13086,771700005.0
2006-03-02 23:00:00,1.13083,1.13123,1.13083,1.13107,349200003.0
2006-03-02 23:05:00,1.1311,1.13122,1.13102,1.13117,637599996.0
2006-03-02 23:10:00,1.13112,1.13112,1.13096,1.13107,344600005.0
2006-03-02 23:15:00,1.13118,1.13118,1.13105,1.1311,382900000.0
2006-03-02 23:20:00,1.13109,1.13114,1.13093,1.131,366300001.0
2006-03-02 23:25:00,1.13111,1.13115,1.13092,1.13113,472699996.0
2006-03-02 23:30:00,1.1311,1.13115,1.13105,1.13115,459300000.0
2006-03-02 23:35:00,1.131,1.13117,1.131,1.13117,280899999.0
2006-03-02 23:40:00,1.13117,1.1312,1.13099,1.13099,402399999.0
2006-03-02 23:45:00,1.13111,1.13111,1.13078,1.131,295699999.0
2006-03-02 23:50:00,1.13103,1.13125,1.13103,1.13112,402099999.0
2006-03-02 23:55:00,1.13105,1.13118,1.13095,1.131,503900000.0
2006-03-03 00:00:00,1.13105,1.13178,1.131,1.13119,443600002.0
2006-03-03 00:05:00,1.13113,1.13178,1.13113,1.13148,413900004.0
2006-03-03 00:10:00,1.13131,1.13184,1.13128,1.13183,505600002.0
2006-03-03 00:15:00,1.13177,1.1319,1.1313,1.13162,642399999.0
2006-03-03 00:20:00,1.13137,1.13185,1.13137,1.13162,729400006.0
2006-03-03 00:25:00,1.13162,1.13171,1.13108,1.13133,554899999.0
2006-03-03 00:30:00,1.13134,1.1314,1.13122,1.13137,278899997.0
2006-03-03 00:35:00,1.1314,1.1315,1.13131,1.13132,249899999.0
2006-03-03 00:40:00,1.13143,1.13191,1.13143,1.1317,575199999.0
2006-03-03 00:45:00,1.13168,1.13184,1.13146,1.13163,391799997.0
2006-03-03 00:50:00,1.13175,1.13178,1.13125,1.13132,419899997.0
2006-03-03 00:55:00,1.13127,1.13165,1.13068,1.1316,445800002.0
2006-03-03 01:00:00,1.1316,1.13168,1.13147,1.13158,319600002.0
2006-03-03 01:05:00,1.13165,1.13165,1.13145,1.13165,227300003.0
2006-03-03 01:10:00,1.13162,1.13165,1.13145,1.13145,122900002.0
2006-03-03 01:15:00,1.1315,1.13155,1.13142,1.1315,223100000.0
2006-03-03 01:20:00,1.13142,1.13152,1.13142,1.13142,179699998.0
2006-03-03 01:25:00,1.1315,1.13179,1.13145,1.1316,391999994.0
2006-03-03 01:30:00,1.13161,1.13192,1.13161,1.13179,312700004.0
2006-03-03 01:35:00,1.13185,1.13195,1.1318,1.13195,278199996.0
2006-03-03 01:40:00,1.1318,1.13202,1.1318,1.1319,201800002.0
2006-03-03 01:45:00,1.1319,1.13195,1.13185,1.1319,201300001.0
2006-03-03 01:50:00,1.13187,1.13197,1.13185,1.13192,242099999.0
2006-03-03 01:55:00,1.1318,1.13195,1.1318,1.1319,204700004.0
2006-03-03 02:00:00,1.13183,1.13195,1.1318,1.13187,309399998.0
2006-03-03 02:05:00,1.13195,1.13195,1.1318,1.13185,288900006.0
2006-03-03 02:10:00,1.13189,1.13201,1.13183,1.1319,384300000.0
2006-03-03 02:15:00,1.13205,1.13223,1.13194,1.1322,405499999.0
2006-03-03 02:20:00,1.13215,1.1323,1.13205,1.13215,381700005.0
2006-03-03 02:25:00,1.13215,1.13225,1.13213,1.1322,290600001.0
2006-03-03 02:30:00,1.13223,1.13225,1.13212,1.1322,434000003.0
2006-03-03 02:35:00,1.13225,1.13235,1.13215,1.13235,340899998.0
2006-03-03 02:40:00,1.13226,1.13245,1.13218,1.13222,263900000.0
2006-03-03 02:45:00,1.13225,1.13229,1.13209,1.13214,244900002.0
2006-03-03 02:50:00,1.13213,1.13235,1.13211,1.1323,326100003.0
2006-03-03 02:55:00,1.13242,1.13252,1.1323,1.13238,241299997.0
2006-03-03 03:00:00,1.13232,1.13256,1.1322,1.13233,352899997.0
2006-03-03 03:05:00,1.13235,1.13245,1.13198,1.13201,355100002.0
2006-03-03 03:10:00,1.13192,1.13194,1.13108,1.13108,207899998.0
2006-03-03 03:15:00,1.13107,1.13121,1.13095,1.1311,438500002.0
2006-03-03 03:20:00,1.13113,1.13117,1.13102,1.1311,273900004.0
2006-03-03 03:25:00,1.13107,1.1313,1.13092,1.13092,363700000.0
2006-03-03 03:30:00,1.13092,1.131,1.13049,1.13084,462799997.0
2006-03-03 03:35:00,1.13084,1.13086,1.1307,1.1308,364400001.0
2006-03-03 03:40:00,1.13075,1.13093,1.13059,1.13086,508600003.0
2006-03-03 03:45:00,1.13088,1.13093,1.13075,1.13085,482400005.0
2006-03-03 03:50:00,1.13085,1.13113,1.13085,1.131,335990000.0
2006-03-03 03:55:00,1.131,1.13161,1.131,1.13161,128699999.0
2006-03-03 04:00:00,1.13158,1.13167,1.13152,1.13155,183499997.0
2006-03-03 04:05:00,1.13164,1.132,1.13164,1.13172,328100003.0
2006-03-03 04:10:00,1.13166,1.13166,1.13113,1.1315,390399998.0
2006-03-03 04:15:00,1.13155,1.13172,1.1314,1.1314,203199999.0
2006-03-03 04:20:00,1.13165,1.13173,1.1315,1.13159,437899994.0
2006-03-03 04:25:00,1.1316,1.13174,1.13133,1.13143,220699998.0
2006-03-03 04:30:00,1.13145,1.13162,1.1314,1.13158,421000001.0
2006-03-03 04:35:00,1.13166,1.13175,1.1316,1.1317,309800002.0
2006-03-03 04:40:00,1.13168,1.1317,1.1315,1.1316,226200001.0
2006-03-03 04:45:00,1.13155,1.13165,1.13152,1.13155,468399998.0
2006-03-03 04:50:00,1.13155,1.13187,1.1315,1.13187,264200002.0
2006-03-03 04:55:00,1.13181,1.13195,1.13172,1.13195,429599998.0
2006-03-03 05:00:00,1.13203,1.13208,1.13191,1.132,250300000.0
2006-03-03 05:05:00,1.13196,1.13196,1.13174,1.13174,298800001.0
2006-03-03 05:10:00,1.13175,1.13192,1.13172,1.1319,303800000.0
2006-03-03 05:15:00,1.13185,1.13197,1.13182,1.13182,462600004.0
2006-03-03 05:20:00,1.13198,1.13205,1.13185,1.13201,325899999.0
2006-03-03 05:25:00,1.132,1.13205,1.1319,1.13192,189600001.0
2006-03-03 05:30:00,1.13181,1.13185,1.13157,1.13172,320000002.0
2006-03-03 05:35:00,1.1318,1.13185,1.1315,1.13175,327100002.0
2006-03-03 05:40:00,1.13168,1.13181,1.13159,1.13176,268300003.0
2006-03-03 05:45:00,1.1317,1.13185,1.13168,1.13183,332499997.0
2006-03-03 05:50:00,1.13175,1.13189,1.1317,1.13186,594599999.0
2006-03-03 05:55:00,1.1319,1.13195,1.13185,1.13185,402200001.0
2006-03-03 06:00:00,1.13195,1.13229,1.13194,1.13205,329700003.0
2006-03-03 06:05:00,1.13215,1.13235,1.13203,1.13225,292799999.0
2006-03-03 06:10:00,1.13236,1.13236,1.1321,1.13222,341199998.0
2006-03-03 06:15:00,1.1322,1.13225,1.13205,1.1321,409200002.0
2006-03-03 06:20:00,1.13207,1.13213,1.132,1.1321,402000003.0
2006-03-03 06:25:00,1.13202,1.13202,1.1318,1.1319,374600003.0
2006-03-03 06:30:00,1.13192,1.13197,1.13173,1.1318,275600004.0
2006-03-03 06:35:00,1.13177,1.13208,1.13177,1.132,557100000.0
2006-03-03 06:40:00,1.13205,1.13205,1.13193,1.13195,401399998.0
2006-03-03 06:45:00,1.132,1.13205,1.13195,1.13195,215600000.0
2006-03-03 06:50:00,1.132,1.13205,1.1317,1.132,304099998.0
2006-03-03 06:55:00,1.13205,1.13205,1.1317,1.1318,298800002.0
2006-03-03 07:00:00,1.13175,1.13185,1.13169,1.13173,454199994.0
2006-03-03 07:05:00,1.13162,1.13175,1.13152,1.13165,492100001.0
2006-03-03 07:10:00,1.1317,1.13175,1.13162,1.13167,245800002.0
2006-03-03 07:15:00,1.13167,1.13175,1.1316,1.1317,338300002.0
2006-03-03 07:20:00,1.13165,1.13175,1.13165,1.13165,297300000.0
2006-03-03 07:25:00,1.1317,1.13177,1.13162,1.1317,330700002.0
2006-03-03 07:30:00,1.13165,1.13192,1.13162,1.13182,373300002.0
2006-03-03 07:35:00,1.13176,1.13201,1.13176,1.13189,333800000.0
2006-03-03 07:40:00,1.13183,1.13202,1.1317,1.13202,270499998.0
2006-03-03 07:45:00,1.1319,1.13205,1.1319,1.132,474300002.0
2006-03-03 07:50:00,1.13202,1.13202,1.13165,1.13165,339699997.0
2006-03-03 07:55:00,1.1317,1.13177,1.13162,1.1317,190800000.0
2006-03-03 08:00:00,1.13165,1.13175,1.13165,1.13175,271900000.0
2006-03-03 08:05:00,1.1317,1.13175,1.13142,1.13142,563300006.0
2006-03-03 08:10:00,1.1315,1.1316,1.1314,1.13151,330300003.0
2006-03-03 08:15:00,1.1315,1.13155,1.13145,1.13155,226100000.0
2006-03-03 08:20:00,1.1315,1.1315,1.1313,1.13148,360100006.0
2006-03-03 08:25:00,1.1315,1.13155,1.1314,1.1314,200600002.0
2006-03-03 08:30:00,1.13143,1.13152,1.13102,1.13132,473000000.0
2006-03-03 08:35:00,1.13135,1.13135,1.13121,1.1313,297300003.0
2006-03-03 08:40:00,1.13127,1.13135,1.1312,1.13135,332300000.0
2006-03-03 08:45:00,1.1313,1.13142,1.13121,1.13121,421900002.0
2006-03-03 08:50:00,1.13125,1.13145,1.13125,1.13145,314700001.0
2006-03-03 08:55:00,1.1314,1.13157,1.13132,1.1315,483600003.0
2006-03-03 09:00:00,1.13148,1.13196,1.13145,1.13177,207699999.0
2006-03-03 09:05:00,1.1317,1.13185,1.13163,1.13185,407799998.0
2006-03-03 09:10:00,1.1318,1.13184,1.13169,1.1317,280000003.0
2006-03-03 09:15:00,1.1317,1.13175,1.13163,1.13165,339399999.0
2006-03-03 09:20:00,1.13172,1.13195,1.13165,1.13173,365700000.0
2006-03-03 09:25:00,1.13179,1.13198,1.13168,1.13198,278200003.0
2006-03-03 09:30:00,1.13192,1.13226,1.13192,1.13226,179200000.0
2006-03-03 09:35:00,1.13229,1.13229,1.13213,1.13223,382400003.0
2006-03-03 09:40:00,1.1322,1.13238,1.13213,1.1323,294800001.0
2006-03-03 09:45:00,1.13227,1.13233,1.13213,1.13226,307600002.0
2006-03-03 09:50:00,1.13222,1.13232,1.1321,1.13215,364300007.0
2006-03-03 09:55:00,1.13213,1.13223,1.13193,1.1322,374800000.0
2006-03-03 10:00:00,1.13213,1.13227,1.132,1.13205,511000002.0
2006-03-03 10:05:00,1.13214,1.13258,1.13213,1.13257,190199999.0
2006-03-03 10:10:00,1.13253,1.13312,1.13249,1.13312,317100004.0
2006-03-03 10:15:00,1.13323,1.13339,1.133,1.13307,591799999.0
2006-03-03 10:20:00,1.13309,1.13319,1.13275,1.13289,593300001.0
2006-03-03 10:25:00,1.13288,1.13335,1.13274,1.13281,436400000.0
2006-03-03 10:30:00,1.1328,1.1331,1.13275,1.133,336000004.0
2006-03-03 10:35:00,1.13298,1.13318,1.13298,1.1331,571800002.0
2006-03-03 10:40:00,1.13304,1.13325,1.13304,1.13312,344300002.0
2006-03-03 10:45:00,1.13317,1.13328,1.13312,1.13326,500500001.0
2006-03-03 10:50:00,1.13323,1.13351,1.13312,1.13348,449900002.0
2006-03-03 10:55:00,1.13347,1.1336,1.13315,1.13322,363900000.0
2006-03-03 11:00:00,1.13318,1.13328,1.13291,1.13317,466500001.0
2006-03-03 11:05:00,1.13318,1.13335,1.13287,1.13289,315700003.0
2006-03-03 11:10:00,1.13289,1.13303,1.13272,1.13282,616700004.0
2006-03-03 11:15:00,1.13286,1.13335,1.13286,1.13325,384999999.0
2006-03-03 11:20:00,1.1333,1.13362,1.13322,1.13353,405700002.0
2006-03-03 11:25:00,1.13367,1.13429,1.13348,1.13393,581600001.0
2006-03-03 11:30:00,1.13393,1.13393,1.13335,1.1334,450099999.0
2006-03-03 11:35:00,1.13341,1.13383,1.13308,1.13383,501899998.0
2006-03-03 11:40:00,1.13395,1.13431,1.1338,1.13407,729800007.0
2006-03-03 11:45:00,1.13412,1.13435,1.13362,1.13432,299500003.0
2006-03-03 11:50:00,1.13442,1.13457,1.13417,1.13438,435100001.0
2006-03-03 11:55:00,1.13445,1.13446,1.13394,1.13409,535000004.0
2006-03-03 12:00:00,1.13415,1.13438,1.13396,1.13433,337800003.0
2006-03-03 12:05:00,1.13443,1.13455,1.13419,1.1345,441400002.0
2006-03-03 12:10:00,1.13446,1.13453,1.13427,1.13427,580299994.0
2006-03-03 12:15:00,1.13422,1.13442,1.13417,1.13437,436000004.0
2006-03-03 12:20:00,1.1344,1.1347,1.13432,1.13465,398200001.0
2006-03-03 12:25:00,1.13472,1.13512,1.13472,1.13488,679700001.0
2006-03-03 12:30:00,1.13481,1.13481,1.13395,1.13435,419400002.0
2006-03-03 12:35:00,1.13438,1.13438,1.13391,1.134,506800001.0
2006-03-03 12:40:00,1.13401,1.13422,1.13382,1.13412,474299996.0
2006-03-03 12:45:00,1.13396,1.13408,1.13382,1.13382,224800001.0
2006-03-03 12:50:00,1.13385,1.13397,1.13362,1.13362,418200002.0
2006-03-03 12:55:00,1.13355,1.1338,1.13355,1.1338,342500001.0
2006-03-03 13:00:00,1.13369,1.13408,1.1335,1.13405,411000003.0
2006-03-03 13:05:00,1.13401,1.13418,1.13399,1.13408,465100001.0
2006-03-03 13:10:00,1.13403,1.13407,1.1336,1.1336,242499999.0
2006-03-03 13:15:00,1.13355,1.13365,1.13341,1.1336,397400003.0
2006-03-03 13:20:00,1.13358,1.13365,1.13343,1.13355,316000001.0
2006-03-03 13:25:00,1.1335,1.1335,1.13326,1.13332,365900003.0
2006-03-03 13:30:00,1.13342,1.13375,1.13337,1.13363,473200008.0
2006-03-03 13:35:00,1.13368,1.13377,1.13352,1.13368,556600001.0
2006-03-03 13:40:00,1.13368,1.13393,1.13362,1.13375,564300003.0
2006-03-03 13:45:00,1.13376,1.13392,1.13346,1.13357,537300003.0
2006-03-03 13:50:00,1.1336,1.13362,1.13324,1.13335,512900004.0
2006-03-03 13:55:00,1.13329,1.13366,1.13329,1.13366,384500000.0
2006-03-03 14:00:00,1.13372,1.13392,1.13356,1.13392,265600003.0
2006-03-03 14:05:00,1.13385,1.13397,1.13377,1.13385,159800000.0
2006-03-03 14:10:00,1.13395,1.13395,1.13361,1.13365,505700001.0
2006-03-03 14:15:00,1.1336,1.13369,1.13337,1.13345,463700007.0
2006-03-03 14:20:00,1.13337,1.13357,1.13309,1.13351,272099998.0
2006-03-03 14:25:00,1.13345,1.13391,1.13345,1.1338,334999997.0
2006-03-03 14:30:00,1.1338,1.13404,1.13378,1.13395,182299999.0
2006-03-03 14:35:00,1.134,1.13428,1.13384,1.13426,533300000.0
2006-03-03 14:40:00,1.1342,1.1342,1.13371,1.1338,231700000.0
2006-03-03 14:45:00,1.13394,1.13409,1.13389,1.13397,477300002.0
2006-03-03 14:50:00,1.13408,1.13415,1.13382,1.1341,283699999.0
2006-03-03 14:55:00,1.13413,1.13416,1.13351,1.13359,483000008.0
2006-03-03 15:00:00,1.1337,1.1338,1.1336,1.13371,322199999.0
2006-03-03 15:05:00,1.13368,1.13378,1.13355,1.13377,484500006.0
2006-03-03 15:10:00,1.13377,1.13379,1.1336,1.13361,368000002.0
2006-03-03 15:15:00,1.13367,1.13374,1.13274,1.13283,573200000.0
2006-03-03 15:20:00,1.13273,1.13273,1.13243,1.13257,514200001.0
2006-03-03 15:25:00,1.13258,1.13268,1.13247,1.13247,404300003.0
2006-03-03 15:30:00,1.13245,1.13281,1.1324,1.1328,502499997.0
2006-03-03 15:35:00,1.1328,1.13356,1.13275,1.13356,553390004.0
2006-03-03 15:40:00,1.13358,1.13366,1.13287,1.13287,371800003.0
2006-03-03 15:45:00,1.13292,1.13339,1.13271,1.13339,403399998.0
2006-03-03 15:50:00,1.13337,1.13339,1.13285,1.13334,414300001.0
2006-03-03 15:55:00,1.13325,1.13353,1.13325,1.13326,289699998.0
2006-03-03 16:00:00,1.13332,1.13338,1.13262,1.13268,502300004.0
2006-03-03 16:05:00,1.13268,1.13303,1.13261,1.1329,480000000.0
2006-03-03 16:10:00,1.1329,1.13322,1.13272,1.13307,271399996.0
2006-03-03 16:15:00,1.133,1.133,1.13263,1.13263,203900002.0
2006-03-03 16:20:00,1.13253,1.13273,1.13244,1.13247,612899999.0
2006-03-03 16:25:00,1.13252,1.1327,1.13176,1.13195,589500005.0
2006-03-03 16:30:00,1.13205,1.13235,1.13168,1.13192,660699998.0
2006-03-03 16:35:00,1.13201,1.1328,1.13201,1.1328,402500001.0
2006-03-03 16:40:00,1.13276,1.13304,1.13274,1.13299,320299997.0
2006-03-03 16:45:00,1.13303,1.13327,1.13279,1.13317,413199998.0
2006-03-03 16:50:00,1.13312,1.13388,1.13308,1.13388,317500003.0
2006-03-03 16:55:00,1.13412,1.13459,1.13396,1.13453,368899997.0
2006-03-03 17:00:00,1.13451,1.13595,1.13444,1.13561,448690001.0
2006-03-03 17:05:00,1.13559,1.13632,1.13531,1.1356,354800004.0
2006-03-03 17:10:00,1.13544,1.1356,1.13472,1.13472,423200005.0
2006-03-03 17:15:00,1.13463,1.13473,1.13402,1.13402,314300001.0
2006-03-03 17:20:00,1.13403,1.13415,1.13368,1.13403,365399998.0
2006-03-03 17:25:00,1.1341,1.13515,1.13395,1.13515,328099997.0
2006-03-03 17:30:00,1.13517,1.13517,1.13473,1.13506,534299996.0
2006-03-03 17:35:00,1.135,1.13508,1.13443,1.13457,374099995.0
2006-03-03 17:40:00,1.13457,1.13513,1.1342,1.13512,311100001.0
2006-03-03 17:45:00,1.135,1.1353,1.13494,1.13513,270800004.0
2006-03-03 17:50:00,1.13503,1.13513,1.13467,1.13498,555100003.0
2006-03-03 17:55:00,1.13498,1.13616,1.13498,1.13616,575000003.0
2006-03-03 18:00:00,1.13618,1.13618,1.13579,1.13585,3254300000.0
2006-03-03 18:05:00,1.13585,1.13596,1.13527,1.13527,4317299995.0
2006-03-03 18:10:00,1.13523,1.13523,1.13423,1.13467,2597800016.0
2006-03-03 18:15:00,1.13475,1.1355,1.13475,1.1355,2999700000.0
2006-03-03 18:20:00,1.13553,1.13562,1.13519,1.13548,2248499998.0
2006-03-03 18:25:00,1.13544,1.13558,1.1353,1.1354,2725899998.0
2006-03-03 18:30:00,1.1354,1.13562,1.13507,1.13534,2714900011.0
2006-03-03 18:35:00,1.13527,1.13543,1.13506,1.13515,1569100003.0
2006-03-03 18:40:00,1.13512,1.13523,1.13479,1.1351,2073800002.0
2006-03-03 18:45:00,1.13511,1.13511,1.13443,1.13461,1088300001.0
2006-03-03 18:50:00,1.13465,1.13494,1.13465,1.13482,1207600005.0
2006-03-03 18:55:00,1.13486,1.13533,1.13478,1.13506,1851400005.0
2006-03-03 19:00:00,1.13499,1.13507,1.13426,1.13442,1294600011.0
2006-03-03 19:05:00,1.13443,1.13448,1.13335,1.1337,2048700004.0
2006-03-03 19:10:00,1.13368,1.13368,1.1332,1.13355,948090004.0
2006-03-03 19:15:00,1.1335,1.13367,1.13342,1.1335,1724299998.0
2006-03-03 19:20:00,1.1335,1.13364,1.13345,1.13352,830500001.0
2006-03-03 19:25:00,1.1335,1.1337,1.13349,1.13352,734800006.0
2006-03-03 19:30:00,1.13358,1.13399,1.1335,1.1336,622199993.0
2006-03-03 19:35:00,1.13362,1.13363,1.13338,1.13343,1012699995.0
2006-03-03 19:40:00,1.13343,1.13354,1.13331,1.13341,1029899996.0
2006-03-03 19:45:00,1.1335,1.13378,1.1335,1.13367,522100006.0
2006-03-03 19:50:00,1.1336,1.13364,1.13333,1.13343,410499995.0
2006-03-03 19:55:00,1.13351,1.13366,1.13326,1.13363,632600005.0
2006-03-03 20:00:00,1.13362,1.13375,1.13352,1.13363,887200007.0
2006-03-03 20:05:00,1.13361,1.13376,1.13347,1.13368,1109799998.0
2006-03-03 20:10:00,1.13365,1.13388,1.13361,1.13379,1216300003.0
2006-03-03 20:15:00,1.13383,1.13387,1.13368,1.13386,1992600010.0
2006-03-03 20:20:00,1.13386,1.13394,1.13356,1.13365,2237500003.0
2006-03-03 20:25:00,1.13371,1.13379,1.13352,1.13359,1842699998.0
2006-03-03 20:30:00,1.13358,1.1337,1.13335,1.13342,1593490011.0
2006-03-03 20:35:00,1.13345,1.13381,1.13338,1.13369,1518200007.0
2006-03-03 20:40:00,1.13367,1.13412,1.13362,1.134,1847299995.0
2006-03-03 20:45:00,1.1339,1.13391,1.1337,1.13377,1147400002.0
2006-03-03 20:50:00,1.1337,1.13385,1.13365,1.13373,992700002.0
2006-03-03 20:55:00,1.13384,1.13398,1.13372,1.13388,1582300003.0
2006-03-03 21:00:00,1.13383,1.13396,1.1337,1.13384,3113699992.0
2006-03-03 21:05:00,1.13392,1.13407,1.1337,1.13405,1836900007.0
2006-03-03 21:10:00,1.13405,1.13437,1.13395,1.13428,1925100009.0
2006-03-03 21:15:00,1.13432,1.13432,1.13405,1.13414,457900000.0
2006-03-03 21:20:00,1.13413,1.13417,1.13405,1.13406,318499998.0
2006-03-03 21:25:00,1.13412,1.13429,1.13405,1.13405,777200003.0
2006-03-03 21:30:00,1.13412,1.13488,1.1341,1.13488,622300000.0
2006-03-03 21:35:00,1.1349,1.13497,1.13485,1.1349,624900002.0
2006-03-03 21:40:00,1.1349,1.13492,1.13455,1.13477,879900010.0
2006-03-03 21:45:00,1.13481,1.1349,1.13472,1.13478,602300005.0
2006-03-03 21:50:00,1.13478,1.13498,1.13465,1.13465,655499999.0
2006-03-03 21:55:00,1.1347,1.13542,1.13465,1.13542,420300000.0
2006-03-03 22:00:00,1.1355,1.13556,1.13521,1.1354,782599991.0
2006-03-03 22:05:00,1.13533,1.13544,1.13496,1.13515,739400000.0
2006-03-03 22:10:00,1.13517,1.1352,1.13491,1.13501,425000002.0
2006-03-03 22:15:00,1.13511,1.13532,1.135,1.13514,484600001.0
2006-03-03 22:20:00,1.13514,1.13529,1.13505,1.13522,585700000.0
2006-03-03 22:25:00,1.13522,1.13528,1.13497,1.13497,545500002.0
2006-03-03 22:30:00,1.13497,1.13536,1.13493,1.13513,792800003.0
2006-03-03 22:35:00,1.13515,1.13529,1.13495,1.13495,578199999.0
2006-03-03 22:40:00,1.13495,1.13506,1.1348,1.13485,459599998.0
2006-03-03 22:45:00,1.13485,1.1349,1.1347,1.13485,356900007.0
2006-03-03 22:50:00,1.13493,1.13503,1.1347,1.13475,612200002.0
2006-03-03 22:55:00,1.13484,1.13497,1.13446,1.13448,533700005.0
2006-03-03 23:00:00,1.13444,1.1348,1.13444,1.13462,314100005.0
2006-03-03 23:05:00,1.13467,1.13478,1.13443,1.13478,697399997.0
2006-03-03 23:10:00,1.13486,1.13489,1.13435,1.13447,344000000.0
2006-03-03 23:15:00,1.13455,1.13459,1.13436,1.13443,407899999.0
2006-03-03 23:20:00,1.13438,1.13458,1.13427,1.13446,452499996.0
2006-03-03 23:25:00,1.13458,1.1346,1.13435,1.13449,411799997.0
2006-03-03 23:30:00,1.13446,1.13446,1.13411,1.13427,561099996.0
2006-03-03 23:35:00,1.13413,1.13463,1.13413,1.13437,392999996.0
2006-03-03 23:40:00,1.13432,1.13443,1.1342,1.13438,562699998.0
2006-03-03 23:45:00,1.13446,1.13465,1.13431,1.13435,333399998.0
2006-03-03 23:50:00,1.13445,1.13452,1.13429,1.13433,364699998.0
2006-03-03 23:55:00,1.13418,1.13433,1.13394,1.13402,266499994.0
2006-03-06 00:00:00,1.1349,1.1355,1.1349,1.1351,307999994.0
2006-03-06 00:05:00,1.1349,1.1349,1.1347,1.1349,461999991.0
2006-03-06 00:10:00,1.1347,1.1349,1.1342,1.1342,769999985.0
2006-03-06 00:15:00,1.1343,1.1349,1.1342,1.1346,615999988.0
2006-03-06 00:20:00,1.1347,1.1347,1.1342,1.1342,769999985.0
2006-03-06 00:25:00,1.1341,1.1346,1.1341,1.1343,769999985.0
2006-03-06 00:30:00,1.1344,1.1344,1.1342,1.1343,769999985.0
2006-03-06 00:35:00,1.1344,1.1345,1.1342,1.1343,461999991.0
2006-03-06 00:40:00,1.1342,1.1343,1.1342,1.1343,307999994.0
2006-03-06 00:45:00,1.1344,1.1346,1.1341,1.1346,615999988.0
2006-03-06 00:50:00,1.1345,1.1345,1.1341,1.1341,307999994.0
2006-03-06 00:55:00,1.1342,1.1347,1.1342,1.1345,615999988.0
2006-03-06 01:00:00,1.1344,1.1344,1.1339,1.1339,615999988.0
2006-03-06 01:05:00,1.134,1.1344,1.134,1.1344,461999991.0
2006-03-06 01:10:00,1.1345,1.1346,1.1345,1.1346,153999997.0
2006-03-06 01:15:00,1.1345,1.1347,1.1344,1.1346,615999988.0
2006-03-06 01:20:00,1.1347,1.1347,1.1342,1.1343,769999985.0
2006-03-06 01:25:00,1.1342,1.1343,1.134,1.134,461999991.0
2006-03-06 01:30:00,1.1341,1.1345,1.1341,1.1342,615999988.0
2006-03-06 01:35:00,1.1343,1.1346,1.1343,1.1346,461999991.0
2006-03-06 01:40:00,1.1347,1.1347,1.1344,1.1346,615999988.0
2006-03-06 01:45:00,1.1345,1.1347,1.1344,1.1347,153999997.0
2006-03-06 01:50:00,1.1346,1.136,1.1346,1.1358,615999988.0
2006-03-06 01:55:00,1.1357,1.1358,1.1347,1.1349,615999988.0
2006-03-06 02:00:00,1.13426,1.13426,1.13367,1.13367,347899996.0
2006-03-06 02:05:00,1.13382,1.13425,1.13378,1.13407,387100001.0
2006-03-06 02:10:00,1.1342,1.1344,1.13418,1.1344,281500000.0
2006-03-06 02:15:00,1.1344,1.13447,1.13419,1.1344,475000002.0
2006-03-06 02:20:00,1.13435,1.13454,1.13403,1.13403,374090001.0
2006-03-06 02:25:00,1.13404,1.13416,1.13385,1.13385,340600001.0
2006-03-06 02:30:00,1.13385,1.13417,1.13385,1.13408,421400000.0
2006-03-06 02:35:00,1.13422,1.13442,1.13418,1.13442,243600002.0
2006-03-06 02:40:00,1.13436,1.13448,1.13427,1.13438,337800003.0
2006-03-06 02:45:00,1.13428,1.13465,1.13415,1.1346,268800003.0
2006-03-06 02:50:00,1.13455,1.13569,1.13443,1.13562,324500000.0
2006-03-06 02:55:00,1.13543,1.13543,1.13455,1.13469,270300000.0
2006-03-06 03:00:00,1.13465,1.13465,1.13381,1.13383,518100003.0
2006-03-06 03:05:00,1.13384,1.13415,1.13378,1.1341,296400003.0
2006-03-06 03:10:00,1.13406,1.13427,1.134,1.13415,287300001.0
2006-03-06 03:15:00,1.13415,1.13428,1.13395,1.134,450300001.0
2006-03-06 03:20:00,1.13405,1.13417,1.13386,1.1341,282900002.0
2006-03-06 03:25:00,1.1341,1.13415,1.1339,1.13393,373500000.0
2006-03-06 03:30:00,1.134,1.13409,1.13384,1.13405,466800003.0
2006-03-06 03:35:00,1.13395,1.13405,1.13393,1.134,147000002.0
2006-03-06 03:40:00,1.13395,1.13405,1.13393,1.13393,258800001.0
2006-03-06 03:45:00,1.13397,1.13423,1.13395,1.13415,566099998.0
2006-03-06 03:50:00,1.13415,1.13425,1.13415,1.1342,264599998.0
2006-03-06 03:55:00,1.13417,1.13435,1.13402,1.13435,181500002.0
2006-03-06 04:00:00,1.13432,1.13445,1.13432,1.13435,225699998.0
2006-03-06 04:05:00,1.1344,1.13445,1.13433,1.13443,192000003.0
2006-03-06 04:10:00,1.1344,1.13452,1.1343,1.13444,350099999.0
2006-03-06 04:15:00,1.13445,1.13451,1.13419,1.13419,279300002.0
2006-03-06 04:20:00,1.13445,1.13465,1.1343,1.13455,377099997.0
2006-03-06 04:25:00,1.1346,1.13474,1.1345,1.13457,161700001.0
2006-03-06 04:30:00,1.13455,1.13501,1.13455,1.13497,427100006.0
2006-03-06 04:35:00,1.13491,1.13491,1.13467,1.1348,195899999.0
2006-03-06 04:40:00,1.13478,1.13495,1.13475,1.1349,267700000.0
2006-03-06 04:45:00,1.13485,1.135,1.13467,1.13467,461100001.0
2006-03-06 04:50:00,1.13472,1.13498,1.13465,1.1347,462999999.0
2006-03-06 04:55:00,1.13465,1.13475,1.13462,1.13467,369700002.0
2006-03-06 05:00:00,1.13474,1.13483,1.13466,1.13478,340499998.0
2006-03-06 05:05:00,1.13475,1.13495,1.13453,1.13483,232400002.0
2006-03-06 05:10:00,1.13485,1.13495,1.13479,1.13483,329190001.0
2006-03-06 05:15:00,1.1347,1.13478,1.13456,1.13456,289000001.0
2006-03-06 05:20:00,1.13471,1.13505,1.13463,1.13502,311200000.0
2006-03-06 05:25:00,1.135,1.1352,1.13495,1.13514,208799998.0
2006-03-06 05:30:00,1.13511,1.13521,1.13486,1.13486,332500002.0
2006-03-06 05:35:00,1.13512,1.1357,1.13512,1.13545,470800003.0
2006-03-06 05:40:00,1.13538,1.13548,1.13532,1.13538,183299999.0
2006-03-06 05:45:00,1.1353,1.13575,1.1353,1.13561,478399996.0
2006-03-06 05:50:00,1.13555,1.13569,1.13537,1.13537,501700004.0
2006-03-06 05:55:00,1.13535,1.13555,1.13527,1.13538,459700001.0
2006-03-06 06:00:00,1.13538,1.13545,1.13521,1.13543,323099999.0
2006-03-06 06:05:00,1.13552,1.13555,1.13518,1.13518,447700003.0
2006-03-06 06:10:00,1.13535,1.13538,1.13513,1.13532,268600002.0
2006-03-06 06:15:00,1.1353,1.1354,1.13522,1.1354,485500003.0
2006-03-06 06:20:00,1.13537,1.13543,1.13505,1.13506,451700004.0
2006-03-06 06:25:00,1.13495,1.13508,1.1348,1.135,314300002.0
2006-03-06 06:30:00,1.13502,1.1352,1.13495,1.1352,235400002.0
2006-03-06 06:35:00,1.13515,1.13528,1.13512,1.1352,338100001.0
2006-03-06 06:40:00,1.13525,1.13525,1.13512,1.13515,470000005.0
2006-03-06 06:45:00,1.1352,1.1353,1.13515,1.13515,313600003.0
2006-03-06 06:50:00,1.1352,1.1356,1.13495,1.1356,216000003.0
2006-03-06 06:55:00,1.13565,1.13585,1.1356,1.1358,421200005.0
2006-03-06 07:00:00,1.13575,1.13596,1.13575,1.13582,521500002.0
2006-03-06 07:05:00,1.13569,1.13575,1.1355,1.1357,333099999.0
2006-03-06 07:10:00,1.13567,1.13567,1.13542,1.13547,308100004.0
2006-03-06 07:15:00,1.13541,1.13547,1.13526,1.13546,239499999.0
2006-03-06 07:20:00,1.13545,1.13555,1.13545,1.13545,266400002.0
2006-03-06 07:25:00,1.13548,1.13567,1.13542,1.1356,316000001.0
2006-03-06 07:30:00,1.13555,1.13565,1.13541,1.1356,435700000.0
2006-03-06 07:35:00,1.13555,1.13575,1.13552,1.13567,281299999.0
2006-03-06 07:40:00,1.13565,1.13575,1.1356,1.13575,391400008.0
2006-03-06 07:45:00,1.1356,1.13568,1.13548,1.1356,350099999.0
2006-03-06 07:50:00,1.13565,1.13565,1.13555,1.13555,253400001.0
2006-03-06 07:55:00,1.1356,1.13565,1.13548,1.1356,365900000.0
2006-03-06 08:00:00,1.13555,1.13565,1.13555,1.13565,328400004.0
2006-03-06 08:05:00,1.1356,1.13565,1.13542,1.13542,439100004.0
2006-03-06 08:10:00,1.1355,1.13567,1.1354,1.1356,231200001.0
2006-03-06 08:15:00,1.1356,1.13563,1.1354,1.13553,293300001.0
2006-03-06 08:20:00,1.13547,1.13547,1.13522,1.13522,370399997.0
2006-03-06 08:25:00,1.135,1.13511,1.13459,1.1349,272900003.0
2006-03-06 08:30:00,1.13495,1.13506,1.13478,1.13498,537699996.0
2006-03-06 08:35:00,1.13495,1.13515,1.13477,1.1351,214000002.0
2006-03-06 08:40:00,1.135,1.13525,1.13497,1.13523,455999998.0
2006-03-06 08:45:00,1.1352,1.13555,1.13518,1.13555,144800003.0
2006-03-06 08:50:00,1.13545,1.13555,1.13535,1.13538,287500003.0
2006-03-06 08:55:00,1.1354,1.13548,1.13532,1.1354,373890000.0
2006-03-06 09:00:00,1.13533,1.13594,1.13525,1.13594,317400000.0
2006-03-06 09:05:00,1.13595,1.13673,1.13591,1.13663,675100008.0
2006-03-06 09:10:00,1.13648,1.13648,1.13589,1.1359,187799998.0
2006-03-06 09:15:00,1.13592,1.13592,1.13537,1.13565,419800006.0
2006-03-06 09:20:00,1.13568,1.13607,1.13556,1.13585,333400001.0
2006-03-06 09:25:00,1.1359,1.13602,1.1356,1.13563,402400003.0
2006-03-06 09:30:00,1.13548,1.13601,1.13539,1.13591,335000000.0
2006-03-06 09:35:00,1.13596,1.13621,1.13585,1.13621,531500006.0
2006-03-06 09:40:00,1.13628,1.13648,1.13592,1.13592,279900004.0
2006-03-06 09:45:00,1.13585,1.13596,1.1357,1.1357,176300000.0
2006-03-06 09:50:00,1.13564,1.13579,1.13556,1.13567,444000000.0
2006-03-06 09:55:00,1.1357,1.13591,1.13565,1.1359,363400003.0
2006-03-06 10:00:00,1.13587,1.13595,1.13542,1.13545,533700002.0
2006-03-06 10:05:00,1.1355,1.13562,1.13542,1.1356,225499999.0
2006-03-06 10:10:00,1.13554,1.13559,1.13535,1.1354,502699999.0
2006-03-06 10:15:00,1.13545,1.13545,1.13509,1.13533,706799998.0
2006-03-06 10:20:00,1.13545,1.13573,1.13537,1.1356,629899993.0
2006-03-06 10:25:00,1.13558,1.1356,1.13543,1.13548,433499999.0
2006-03-06 10:30:00,1.13538,1.13564,1.13518,1.13559,314600001.0
2006-03-06 10:35:00,1.13552,1.13583,1.13552,1.13577,713099996.0
2006-03-06 10:40:00,1.13568,1.13578,1.13565,1.13572,501800006.0
2006-03-06 10:45:00,1.13575,1.13577,1.13554,1.13573,548889999.0
2006-03-06 10:50:00,1.13574,1.13611,1.13565,1.13611,425400000.0
2006-03-06 10:55:00,1.13617,1.13733,1.13617,1.1372,476199995.0
2006-03-06 11:00:00,1.13704,1.13753,1.13702,1.13742,423700000.0
2006-03-06 11:05:00,1.13732,1.13749,1.13718,1.13731,344099997.0
2006-03-06 11:10:00,1.13731,1.13739,1.13705,1.13705,595600004.0
2006-03-06 11:15:00,1.13703,1.13727,1.13667,1.13673,551900005.0
2006-03-06 11:20:00,1.13678,1.13687,1.13651,1.13662,463200002.0
2006-03-06 11:25:00,1.13666,1.13672,1.13635,1.13641,441790001.0
2006-03-06 11:30:00,1.1365,1.13653,1.13603,1.1362,498500003.0
2006-03-06 11:35:00,1.1362,1.13641,1.13617,1.13641,421599999.0
2006-03-06 11:40:00,1.13638,1.13641,1.13516,1.13516,688400004.0
2006-03-06 11:45:00,1.13525,1.13565,1.13516,1.13564,326599997.0
2006-03-06 11:50:00,1.13566,1.13582,1.13556,1.13566,505000005.0
2006-03-06 11:55:00,1.13576,1.1359,1.1356,1.13581,540500002.0
2006-03-06 12:00:00,1.13585,1.1359,1.13553,1.13559,370199999.0
2006-03-06 12:05:00,1.13553,1.13553,1.13515,1.13535,290400002.0
2006-03-06 12:10:00,1.13533,1.13556,1.13524,1.13535,593299997.0
2006-03-06 12:15:00,1.13533,1.13555,1.13531,1.13531,438000004.0
2006-03-06 12:20:00,1.13532,1.13562,1.13528,1.13535,530400004.0
2006-03-06 12:25:00,1.13532,1.13532,1.1339,1.1339,543499998.0
2006-03-06 12:30:00,1.1342,1.13478,1.1342,1.13466,390200006.0
2006-03-06 12:35:00,1.1348,1.13502,1.13474,1.13497,346599999.0
2006-03-06 12:40:00,1.13503,1.13535,1.13491,1.1353,614200001.0
2006-03-06 12:45:00,1.13533,1.13562,1.1353,1.13532,269399998.0
2006-03-06 12:50:00,1.13534,1.13552,1.13525,1.13525,194200001.0
2006-03-06 12:55:00,1.13515,1.13532,1.13512,1.13522,305000000.0
2006-03-06 13:00:00,1.13513,1.13545,1.13508,1.13535,347400003.0
2006-03-06 13:05:00,1.13535,1.13558,1.13535,1.13555,391200000.0
2006-03-06 13:10:00,1.1355,1.13557,1.13537,1.1355,326300001.0
2006-03-06 13:15:00,1.13545,1.13596,1.13545,1.1359,321800004.0
2006-03-06 13:20:00,1.13588,1.13595,1.13582,1.13595,425299999.0
2006-03-06 13:25:00,1.13589,1.13595,1.13581,1.13585,401000003.0
2006-03-06 13:30:00,1.1359,1.13595,1.13583,1.1359,366099999.0
2006-03-06 13:35:00,1.1359,1.13632,1.13583,1.1363,426299995.0
2006-03-06 13:40:00,1.1363,1.13656,1.13624,1.13633,591400004.0
2006-03-06 13:45:00,1.13635,1.13673,1.13635,1.13665,456000001.0
2006-03-06 13:50:00,1.13672,1.13679,1.13661,1.13672,264299999.0
2006-03-06 13:55:00,1.13665,1.13691,1.13664,1.13675,262700001.0
2006-03-06 14:00:00,1.13674,1.13691,1.13672,1.1369,189400004.0
2006-03-06 14:05:00,1.13683,1.13707,1.13677,1.13679,297700002.0
2006-03-06 14:10:00,1.13687,1.13702,1.13667,1.1369,446199999.0
2006-03-06 14:15:00,1.13686,1.13716,1.13686,1.13713,325700000.0
2006-03-06 14:20:00,1.13715,1.13744,1.13674,1.13735,357800000.0
2006-03-06 14:25:00,1.13718,1.13747,1.13712,1.13737,490900004.0
2006-03-06 14:30:00,1.13733,1.13808,1.13726,1.13746,498199994.0
2006-03-06 14:35:00,1.13751,1.13774,1.13751,1.13763,421300002.0
2006-03-06 14:40:00,1.13758,1.13813,1.13748,1.13801,436300001.0
2006-03-06 14:45:00,1.138,1.138,1.13771,1.13779,430799997.0
2006-03-06 14:50:00,1.13785,1.1381,1.13768,1.13807,438100003.0
2006-03-06 14:55:00,1.1381,1.13811,1.13787,1.13791,508900002.0
2006-03-06 15:00:00,1.1378,1.13826,1.1378,1.13817,529299999.0
2006-03-06 15:05:00,1.13821,1.13859,1.13813,1.13857,387490001.0
2006-03-06 15:10:00,1.13853,1.13891,1.13853,1.13865,496699999.0
2006-03-06 15:15:00,1.13868,1.13875,1.13816,1.13823,407899998.0
2006-03-06 15:20:00,1.138,1.13814,1.13645,1.13656,545200006.0
2006-03-06 15:25:00,1.13648,1.13659,1.13637,1.13653,444799995.0
2006-03-06 15:30:00,1.1365,1.13792,1.13648,1.1379,355600000.0
2006-03-06 15:35:00,1.13793,1.13814,1.13752,1.13765,600900008.0
2006-03-06 15:40:00,1.13758,1.13769,1.1374,1.13742,388900000.0
2006-03-06 15:45:00,1.13752,1.13756,1.13717,1.13727,350299999.0
2006-03-06 15:50:00,1.13732,1.13736,1.13695,1.13696,392399998.0
2006-03-06 15:55:00,1.13689,1.13697,1.13669,1.13683,468800002.0
2006-03-06 16:00:00,1.13665,1.13665,1.136,1.13619,356999997.0
2006-03-06 16:05:00,1.13626,1.13649,1.13602,1.13643,497699997.0
2006-03-06 16:10:00,1.13639,1.13639,1.1358,1.13609,375800000.0
2006-03-06 16:15:00,1.13613,1.1364,1.13597,1.13608,284799997.0
2006-03-06 16:20:00,1.13597,1.13697,1.13597,1.13687,525200000.0
2006-03-06 16:25:00,1.13688,1.13695,1.13652,1.13668,524299996.0
2006-03-06 16:30:00,1.13657,1.13699,1.13648,1.1368,483100003.0
2006-03-06 16:35:00,1.1369,1.13749,1.13687,1.13749,406599999.0
2006-03-06 16:40:00,1.13745,1.13762,1.13725,1.13732,342800003.0
2006-03-06 16:45:00,1.13736,1.13776,1.13715,1.13757,487399998.0
2006-03-06 16:50:00,1.13749,1.13763,1.13734,1.13734,396800001.0
2006-03-06 16:55:00,1.13736,1.13758,1.13734,1.13753,409200005.0
2006-03-06 17:00:00,1.1374,1.1374,1.13667,1.1372,533600001.0
2006-03-06 17:05:00,1.13716,1.13738,1.13693,1.13715,390400004.0
2006-03-06 17:10:00,1.13715,1.13728,1.13695,1.1372,262500000.0
2006-03-06 17:15:00,1.13722,1.1375,1.13712,1.13739,510299998.0
2006-03-06 17:20:00,1.13738,1.13796,1.13734,1.13796,703100001.0
2006-03-06 17:25:00,1.13798,1.13865,1.13791,1.13865,406800001.0
2006-03-06 17:30:00,1.13865,1.13877,1.13837,1.13867,537899995.0
2006-03-06 17:35:00,1.13875,1.13911,1.13875,1.13905,486900001.0
2006-03-06 17:40:00,1.13902,1.13909,1.13857,1.13857,488000000.0
2006-03-06 17:45:00,1.1384,1.13869,1.13832,1.13865,346300001.0
2006-03-06 17:50:00,1.13863,1.13872,1.13846,1.13869,551500003.0
2006-03-06 17:55:00,1.13866,1.13868,1.13849,1.13852,482399999.0
2006-03-06 18:00:00,1.13835,1.1385,1.13806,1.13833,3056700022.0
2006-03-06 18:05:00,1.13832,1.13853,1.1382,1.13842,4613399993.0
2006-03-06 18:10:00,1.13853,1.13872,1.13847,1.13853,2041900005.0
2006-03-06 18:15:00,1.13848,1.13866,1.13831,1.13852,2888800001.0
2006-03-06 18:20:00,1.13854,1.13991,1.13839,1.13954,2137400007.0
2006-03-06 18:25:00,1.13946,1.14,1.13943,1.13973,2859100011.0
2006-03-06 18:30:00,1.13961,1.13961,1.13889,1.13889,2644300000.0
2006-03-06 18:35:00,1.13881,1.13929,1.13858,1.13919,1794000011.0
2006-03-06 18:40:00,1.13931,1.13954,1.13924,1.13954,2520900004.0
2006-03-06 18:45:00,1.13963,1.13975,1.1395,1.13975,1245000002.0
2006-03-06 18:50:00,1.13978,1.13985,1.13947,1.13975,1192400001.0
2006-03-06 18:55:00,1.13975,1.14002,1.13972,1.13987,1784000009.0
2006-03-06 19:00:00,1.13986,1.13997,1.1398,1.1399,1371900001.0
2006-03-06 19:05:00,1.13984,1.13984,1.13949,1.13957,1946800003.0
2006-03-06 19:10:00,1.13964,1.13992,1.13959,1.13977,1162899998.0
2006-03-06 19:15:00,1.13968,1.13968,1.13844,1.13846,1567200005.0
2006-03-06 19:20:00,1.13843,1.13869,1.13833,1.13834,520000003.0
2006-03-06 19:25:00,1.13832,1.13868,1.13822,1.13868,764800002.0
2006-03-06 19:30:00,1.13873,1.13895,1.13857,1.13895,601100001.0
2006-03-06 19:35:00,1.139,1.13917,1.13886,1.13904,1296300000.0
2006-03-06 19:40:00,1.13905,1.13952,1.139,1.13952,706079999.0
2006-03-06 19:45:00,1.13985,1.14059,1.13985,1.14007,377599999.0
2006-03-06 19:50:00,1.13996,1.14117,1.13986,1.1408,368700000.0
2006-03-06 19:55:00,1.14095,1.14114,1.14068,1.14068,833490010.0
2006-03-06 20:00:00,1.14063,1.14093,1.14053,1.14093,1097799996.0
2006-03-06 20:05:00,1.14096,1.14107,1.14009,1.14016,925400002.0
2006-03-06 20:10:00,1.14012,1.14027,1.1399,1.14018,1128499995.0
2006-03-06 20:15:00,1.14022,1.14023,1.1399,1.14008,1650900001.0
2006-03-06 20:20:00,1.14013,1.14051,1.14007,1.14012,1684900001.0
2006-03-06 20:25:00,1.14015,1.14048,1.14006,1.14035,1534500000.0
2006-03-06 20:30:00,1.14035,1.14061,1.14,1.14009,1658400002.0
2006-03-06 20:35:00,1.14017,1.14025,1.14005,1.14018,1672300003.0
2006-03-06 20:40:00,1.14019,1.14073,1.14017,1.1405,1712900000.0
2006-03-06 20:45:00,1.14043,1.14045,1.1402,1.14026,925800002.0
2006-03-06 20:50:00,1.14026,1.14045,1.14015,1.14035,1013589996.0
2006-03-06 20:55:00,1.14043,1.14043,1.14024,1.14028,1946200005.0
2006-03-06 21:00:00,1.1402,1.1402,1.13907,1.13931,2845700010.0
2006-03-06 21:05:00,1.13926,1.1393,1.13906,1.13917,1751000004.0
2006-03-06 21:10:00,1.13915,1.13923,1.13899,1.13917,2017300004.0
2006-03-06 21:15:00,1.13915,1.13925,1.13912,1.1392,610699997.0
2006-03-06 21:20:00,1.13921,1.13944,1.13916,1.13918,336000001.0
2006-03-06 21:25:00,1.13928,1.1394,1.13922,1.13924,703400006.0
2006-03-06 21:30:00,1.13921,1.13953,1.13869,1.13953,453400004.0
2006-03-06 21:35:00,1.13967,1.13984,1.13955,1.1396,657499998.0
2006-03-06 21:40:00,1.13972,1.14059,1.13972,1.14047,613100002.0
2006-03-06 21:45:00,1.14042,1.14075,1.14025,1.14064,688600004.0
2006-03-06 21:50:00,1.14064,1.14099,1.14034,1.14042,661200000.0
2006-03-06 21:55:00,1.14048,1.1406,1.14005,1.1401,321300006.0
2006-03-06 22:00:00,1.14015,1.14036,1.13919,1.13945,998090005.0
2006-03-06 22:05:00,1.13935,1.13935,1.13893,1.13906,671600003.0
2006-03-06 22:10:00,1.13907,1.13912,1.13892,1.13904,540899998.0
2006-03-06 22:15:00,1.13908,1.1395,1.13895,1.13942,478500001.0
2006-03-06 22:20:00,1.13933,1.13942,1.13917,1.13942,664400001.0
2006-03-06 22:25:00,1.13942,1.13951,1.13927,1.13944,788600000.0
2006-03-06 22:30:00,1.13945,1.13955,1.1394,1.1395,640500001.0
2006-03-06 22:35:00,1.13955,1.13955,1.1394,1.13945,681999996.0
2006-03-06 22:40:00,1.13949,1.13958,1.13927,1.13927,706300000.0
2006-03-06 22:45:00,1.13921,1.1394,1.13915,1.13935,333100000.0
2006-03-06 22:50:00,1.1394,1.13945,1.13923,1.13935,599999995.0
2006-03-06 22:55:00,1.13938,1.13949,1.13912,1.13918,864000005.0
2006-03-06 23:00:00,1.13914,1.13972,1.13914,1.13965,369000001.0
2006-03-06 23:05:00,1.13962,1.1397,1.13944,1.13963,460399996.0
2006-03-06 23:10:00,1.13961,1.13965,1.13944,1.13963,280400004.0
2006-03-06 23:15:00,1.13968,1.13976,1.13955,1.13968,398500006.0
2006-03-06 23:20:00,1.13967,1.14004,1.13967,1.13988,301499999.0
2006-03-06 23:25:00,1.13988,1.14032,1.13974,1.14006,540000000.0
2006-03-06 23:30:00,1.14009,1.14064,1.13998,1.14007,358100005.0
2006-03-06 23:35:00,1.1399,1.14017,1.1399,1.14017,238000000.0
2006-03-06 23:40:00,1.14014,1.14014,1.1395,1.13974,578100002.0
2006-03-06 23:45:00,1.1399,1.1399,1.13932,1.13935,380000001.0
2006-03-06 23:50:00,1.13942,1.13948,1.13867,1.1388,508000005.0
2006-03-06 23:55:00,1.13877,1.1397,1.13852,1.13853,502000002.0
2006-03-07 00:00:00,1.13865,1.13965,1.1386,1.13923,573200002.0
2006-03-07 00:05:00,1.13925,1.13983,1.13925,1.13977,671300003.0
2006-03-07 00:10:00,1.13943,1.13977,1.13932,1.13968,590699998.0
2006-03-07 00:15:00,1.1399,1.1401,1.13943,1.13975,708599998.0
2006-03-07 00:20:00,1.13972,1.13973,1.13911,1.13948,444799998.0
2006-03-07 00:25:00,1.13951,1.13959,1.13914,1.13921,418400003.0
2006-03-07 00:30:00,1.13937,1.13939,1.13904,1.13937,292900000.0
2006-03-07 00:35:00,1.13932,1.13935,1.13901,1.13915,275599998.0
2006-03-07 00:40:00,1.13917,1.13935,1.13917,1.1393,385599997.0
2006-03-07 00:45:00,1.1393,1.13975,1.13922,1.13953,412700004.0
2006-03-07 00:50:00,1.13965,1.13965,1.13952,1.13965,432800001.0
2006-03-07 00:55:00,1.1396,1.13965,1.13952,1.1396,401300003.0
2006-03-07 01:00:00,1.13967,1.13988,1.13942,1.13968,421400004.0
2006-03-07 01:05:00,1.13975,1.13975,1.13955,1.13965,271899999.0
2006-03-07 01:10:00,1.13966,1.13985,1.13961,1.13979,100900000.0
2006-03-07 01:15:00,1.1398,1.14032,1.13975,1.1403,264200000.0
2006-03-07 01:20:00,1.14024,1.1404,1.14019,1.14019,278199999.0
2006-03-07 01:25:00,1.14022,1.1406,1.14018,1.14053,236399996.0
2006-03-07 01:30:00,1.14043,1.14055,1.14043,1.14045,165100000.0
2006-03-07 01:35:00,1.14055,1.14055,1.14033,1.14045,333299997.0
2006-03-07 01:40:00,1.1403,1.14045,1.14014,1.14015,101400001.0
2006-03-07 01:45:00,1.14007,1.14009,1.13983,1.13992,215300000.0
2006-03-07 01:50:00,1.13993,1.14011,1.13982,1.13993,412299998.0
2006-03-07 01:55:00,1.13975,1.13982,1.13955,1.1396,329299998.0
2006-03-07 02:00:00,1.13953,1.13965,1.1395,1.13957,336200000.0
2006-03-07 02:05:00,1.13965,1.13975,1.13951,1.13965,405200000.0
2006-03-07 02:10:00,1.13968,1.13991,1.13968,1.1398,229800004.0
2006-03-07 02:15:00,1.13985,1.13985,1.13969,1.13975,390500000.0
2006-03-07 02:20:00,1.13964,1.13967,1.13942,1.13955,454000002.0
2006-03-07 02:25:00,1.13955,1.13987,1.13955,1.13987,258200002.0
2006-03-07 02:30:00,1.1399,1.14008,1.13982,1.14008,417199998.0
2006-03-07 02:35:00,1.14015,1.14015,1.13988,1.13998,276000001.0
2006-03-07 02:40:00,1.13999,1.14036,1.13999,1.1403,377800004.0
2006-03-07 02:45:00,1.14032,1.14062,1.14029,1.14048,411500002.0
2006-03-07 02:50:00,1.14046,1.14052,1.14022,1.14022,209900002.0
2006-03-07 02:55:00,1.14012,1.14015,1.13992,1.14015,327100000.0
2006-03-07 03:00:00,1.14014,1.14051,1.14011,1.14033,397299998.0
2006-03-07 03:05:00,1.14035,1.14045,1.14028,1.14032,325400002.0
2006-03-07 03:10:00,1.14025,1.14027,1.14003,1.14005,396100002.0
2006-03-07 03:15:00,1.14001,1.14031,1.13995,1.1403,347790001.0
2006-03-07 03:20:00,1.14035,1.14038,1.14023,1.1403,222900001.0
2006-03-07 03:25:00,1.1403,1.14041,1.14027,1.14033,293199999.0
2006-03-07 03:30:00,1.14037,1.14075,1.14026,1.1406,389499998.0
2006-03-07 03:35:00,1.14045,1.1405,1.14035,1.1404,176600002.0
2006-03-07 03:40:00,1.14035,1.14045,1.14026,1.14026,264600000.0
2006-03-07 03:45:00,1.14027,1.14035,1.14025,1.14025,355800005.0
2006-03-07 03:50:00,1.14025,1.1404,1.14015,1.1402,398700004.0
2006-03-07 03:55:00,1.14023,1.14038,1.14011,1.14035,282300001.0
2006-03-07 04:00:00,1.1402,1.14025,1.14012,1.14015,152200002.0
2006-03-07 04:05:00,1.1402,1.14025,1.14013,1.14023,243700002.0
2006-03-07 04:10:00,1.14018,1.14018,1.14005,1.14005,356600004.0
2006-03-07 04:15:00,1.14005,1.14023,1.13986,1.13986,178799999.0
2006-03-07 04:20:00,1.14015,1.14032,1.14,1.14023,449000003.0
2006-03-07 04:25:00,1.1403,1.14038,1.1402,1.14025,120600001.0
2006-03-07 04:30:00,1.14025,1.14035,1.1399,1.14,332000000.0
2006-03-07 04:35:00,1.13998,1.13998,1.13983,1.1399,289899996.0
2006-03-07 04:40:00,1.13988,1.13995,1.1398,1.13983,310900000.0
2006-03-07 04:45:00,1.13974,1.13985,1.13952,1.13955,547399997.0
2006-03-07 04:50:00,1.13955,1.13968,1.1395,1.13967,364300000.0
2006-03-07 04:55:00,1.13965,1.13975,1.13958,1.13965,426100001.0
2006-03-07 05:00:00,1.13963,1.13963,1.13925,1.1393,365200001.0
2006-03-07 05:05:00,1.1393,1.13938,1.13922,1.13923,193900001.0
2006-03-07 05:10:00,1.13925,1.13935,1.13922,1.1393,260800004.0
2006-03-07 05:15:00,1.13925,1.13938,1.13922,1.13922,328799999.0
2006-03-07 05:20:00,1.13941,1.13955,1.13933,1.13955,160200002.0
2006-03-07 05:25:00,1.1395,1.13955,1.13945,1.13947,119600000.0
2006-03-07 05:30:00,1.13942,1.13955,1.13923,1.13923,337700001.0
2006-03-07 05:35:00,1.1393,1.13935,1.1392,1.13935,358100001.0
2006-03-07 05:40:00,1.13928,1.13941,1.13922,1.13936,241499999.0
2006-03-07 05:45:00,1.1393,1.13945,1.1393,1.13943,298699996.0
2006-03-07 05:50:00,1.13935,1.13945,1.1393,1.13934,487389999.0
2006-03-07 05:55:00,1.1393,1.13935,1.13925,1.13925,461000003.0
2006-03-07 06:00:00,1.13928,1.13935,1.1392,1.13925,321700001.0
2006-03-07 06:05:00,1.13935,1.13935,1.13922,1.13925,429100001.0
2006-03-07 06:10:00,1.13938,1.13938,1.13892,1.13902,285199999.0
2006-03-07 06:15:00,1.139,1.13915,1.13895,1.1391,634500002.0
2006-03-07 06:20:00,1.13907,1.13913,1.13899,1.13902,393499997.0
2006-03-07 06:25:00,1.13897,1.13929,1.13888,1.1392,391300003.0
2006-03-07 06:30:00,1.1393,1.13945,1.1392,1.13929,379300000.0
2006-03-07 06:35:00,1.13933,1.13944,1.13909,1.1392,427300003.0
2006-03-07 06:40:00,1.13925,1.13945,1.13915,1.13935,395100002.0
2006-03-07 06:45:00,1.13947,1.13969,1.13947,1.1395,393400005.0
2006-03-07 06:50:00,1.1395,1.13987,1.13924,1.13987,338800000.0
2006-03-07 06:55:00,1.13997,1.1407,1.13989,1.14042,356690003.0
2006-03-07 07:00:00,1.14028,1.14028,1.13979,1.13982,440799998.0
2006-03-07 07:05:00,1.13972,1.13986,1.13948,1.13953,334300002.0
2006-03-07 07:10:00,1.13967,1.13967,1.13937,1.13953,391300001.0
2006-03-07 07:15:00,1.13958,1.13975,1.13958,1.1397,306200000.0
2006-03-07 07:20:00,1.13961,1.13986,1.13947,1.13986,317599997.0
2006-03-07 07:25:00,1.14013,1.14043,1.13995,1.13997,360699998.0
2006-03-07 07:30:00,1.13996,1.14031,1.13996,1.14017,346999997.0
2006-03-07 07:35:00,1.14015,1.1404,1.14,1.1404,233500001.0
2006-03-07 07:40:00,1.14052,1.14075,1.1404,1.14055,372800000.0
2006-03-07 07:45:00,1.14043,1.14068,1.14041,1.14068,300400003.0
2006-03-07 07:50:00,1.14092,1.14154,1.1409,1.14101,342000000.0
2006-03-07 07:55:00,1.14117,1.14148,1.14117,1.1414,473100001.0
2006-03-07 08:00:00,1.14136,1.1422,1.14128,1.14192,223700001.0
2006-03-07 08:05:00,1.14188,1.14214,1.14179,1.14183,565300008.0
2006-03-07 08:10:00,1.14195,1.14207,1.14174,1.14193,378900001.0
2006-03-07 08:15:00,1.142,1.14202,1.14162,1.14164,375299997.0
2006-03-07 08:20:00,1.14161,1.1418,1.14157,1.14169,443100001.0
2006-03-07 08:25:00,1.14168,1.14168,1.14131,1.1415,317200002.0
2006-03-07 08:30:00,1.14157,1.14175,1.14133,1.14139,431700003.0
2006-03-07 08:35:00,1.1414,1.14157,1.14131,1.1415,449500008.0
2006-03-07 08:40:00,1.14147,1.14157,1.1414,1.14155,300600000.0
2006-03-07 08:45:00,1.14147,1.14147,1.14133,1.14145,300100002.0
2006-03-07 08:50:00,1.14135,1.14158,1.14135,1.14145,465100002.0
2006-03-07 08:55:00,1.14138,1.14142,1.14122,1.1413,450000004.0
2006-03-07 09:00:00,1.14127,1.14139,1.14122,1.1413,355299999.0
2006-03-07 09:05:00,1.14129,1.14145,1.14121,1.14137,293800003.0
2006-03-07 09:10:00,1.14131,1.14141,1.14043,1.14052,404399998.0
2006-03-07 09:15:00,1.1405,1.1405,1.14016,1.14026,185699999.0
2006-03-07 09:20:00,1.14031,1.14042,1.14012,1.14026,371800000.0
2006-03-07 09:25:00,1.14035,1.1408,1.14035,1.1408,470899997.0
2006-03-07 09:30:00,1.1408,1.1408,1.14063,1.14075,268499998.0
2006-03-07 09:35:00,1.14079,1.14138,1.14074,1.14132,416599996.0
2006-03-07 09:40:00,1.14128,1.14152,1.14115,1.14147,355600003.0
2006-03-07 09:45:00,1.1413,1.14174,1.14123,1.14174,448700001.0
2006-03-07 09:50:00,1.14184,1.14249,1.14184,1.14235,311699999.0
2006-03-07 09:55:00,1.1424,1.14245,1.14211,1.1422,577300003.0
2006-03-07 10:00:00,1.14218,1.14227,1.1415,1.1415,405800001.0
2006-03-07 10:05:00,1.14151,1.14165,1.14129,1.14138,203800000.0
2006-03-07 10:10:00,1.14133,1.14158,1.14124,1.14142,371100002.0
2006-03-07 10:15:00,1.1415,1.14168,1.14135,1.14168,651899995.0
2006-03-07 10:20:00,1.14179,1.14197,1.14149,1.14169,378599997.0
2006-03-07 10:25:00,1.14173,1.14207,1.14171,1.14197,449100001.0
2006-03-07 10:30:00,1.14197,1.14269,1.14197,1.1425,443800002.0
2006-03-07 10:35:00,1.14239,1.14253,1.14199,1.14242,586600003.0
2006-03-07 10:40:00,1.14234,1.14253,1.14221,1.14231,506200002.0
2006-03-07 10:45:00,1.1423,1.14253,1.142,1.14253,542500001.0
2006-03-07 10:50:00,1.14251,1.14251,1.14199,1.14222,472199998.0
2006-03-07 10:55:00,1.14221,1.14235,1.14213,1.1423,617399995.0
2006-03-07 11:00:00,1.14223,1.14253,1.14223,1.1425,566400004.0
2006-03-07 11:05:00,1.14247,1.14253,1.14183,1.1419,337500000.0
2006-03-07 11:10:00,1.1419,1.14196,1.14131,1.14135,588199995.0
2006-03-07 11:15:00,1.14133,1.14159,1.14126,1.14135,567999999.0
2006-03-07 11:20:00,1.1414,1.14158,1.14137,1.14156,537799996.0
2006-03-07 11:25:00,1.14165,1.14205,1.14156,1.142,391099997.0
2006-03-07 11:30:00,1.14216,1.14308,1.14216,1.14279,633400003.0
2006-03-07 11:35:00,1.14292,1.14302,1.14228,1.14254,522400000.0
2006-03-07 11:40:00,1.14255,1.14277,1.14238,1.14263,535900005.0
2006-03-07 11:45:00,1.1427,1.143,1.14259,1.14277,432500001.0
2006-03-07 11:50:00,1.14283,1.14294,1.14255,1.1427,766500003.0
2006-03-07 11:55:00,1.14278,1.14296,1.1427,1.14272,438700003.0
2006-03-07 12:00:00,1.14273,1.14273,1.14253,1.14258,437600001.0
2006-03-07 12:05:00,1.1426,1.14265,1.1425,1.1426,349900002.0
2006-03-07 12:10:00,1.1427,1.14298,1.14266,1.14275,446400001.0
2006-03-07 12:15:00,1.14275,1.14394,1.14275,1.14368,568399999.0
2006-03-07 12:20:00,1.14377,1.14394,1.14305,1.14311,532600006.0
2006-03-07 12:25:00,1.14307,1.14398,1.14305,1.14392,512599995.0
2006-03-07 12:30:00,1.14392,1.1444,1.14392,1.14417,320500000.0
2006-03-07 12:35:00,1.14422,1.14436,1.14405,1.1442,472400006.0
2006-03-07 12:40:00,1.14431,1.14459,1.14408,1.14412,383800004.0
2006-03-07 12:45:00,1.14405,1.14416,1.14395,1.14407,343400004.0
2006-03-07 12:50:00,1.1441,1.14423,1.14307,1.14307,268000002.0
2006-03-07 12:55:00,1.14309,1.14354,1.14309,1.14354,485400010.0
2006-03-07 13:00:00,1.14348,1.14358,1.1432,1.14338,473400005.0
2006-03-07 13:05:00,1.14342,1.14355,1.14325,1.14332,300600002.0
2006-03-07 13:10:00,1.1433,1.14345,1.14324,1.14333,176500002.0
2006-03-07 13:15:00,1.14325,1.14335,1.14321,1.1433,271100003.0
2006-03-07 13:20:00,1.14328,1.14345,1.14322,1.14345,342899996.0
2006-03-07 13:25:00,1.14338,1.14394,1.14311,1.14384,400500000.0
2006-03-07 13:30:00,1.14395,1.14417,1.14374,1.1438,235200000.0
2006-03-07 13:35:00,1.14378,1.14381,1.14347,1.14347,428600002.0
2006-03-07 13:40:00,1.14337,1.14339,1.14322,1.14322,765100004.0
2006-03-07 13:45:00,1.14325,1.14363,1.14325,1.14347,360799998.0
2006-03-07 13:50:00,1.14353,1.14361,1.14331,1.14334,319300003.0
2006-03-07 13:55:00,1.14325,1.14381,1.14315,1.14381,399899997.0
2006-03-07 14:00:00,1.14387,1.14453,1.14372,1.14453,483100003.0
2006-03-07 14:05:00,1.14453,1.14455,1.1441,1.14415,277700003.0
2006-03-07 14:10:00,1.14421,1.14434,1.14404,1.14419,431799999.0
2006-03-07 14:15:00,1.14414,1.14425,1.14403,1.14413,527200002.0
2006-03-07 14:20:00,1.14408,1.14411,1.14376,1.1439,273599998.0
2006-03-07 14:25:00,1.14378,1.14413,1.14366,1.14393,372399998.0
2006-03-07 14:30:00,1.1439,1.14405,1.1437,1.14373,314600001.0
2006-03-07 14:35:00,1.14364,1.14413,1.143,1.14408,528600002.0
2006-03-07 14:40:00,1.14404,1.14432,1.14402,1.1441,166199998.0
2006-03-07 14:45:00,1.14398,1.14409,1.14373,1.14406,444499998.0
2006-03-07 14:50:00,1.14417,1.14433,1.14402,1.14433,402300004.0
2006-03-07 14:55:00,1.14443,1.14443,1.14371,1.14373,540000001.0
2006-03-07 15:00:00,1.14372,1.14443,1.1436,1.14443,266499999.0
2006-03-07 15:05:00,1.14475,1.14525,1.14473,1.14499,439500002.0
2006-03-07 15:10:00,1.14493,1.145,1.14466,1.14466,680099996.0
2006-03-07 15:15:00,1.14471,1.14477,1.1444,1.1444,551200005.0
2006-03-07 15:20:00,1.14428,1.14428,1.14321,1.14365,347099998.0
2006-03-07 15:25:00,1.14357,1.14357,1.14287,1.14287,522300007.0
2006-03-07 15:30:00,1.14283,1.14329,1.14268,1.1428,458900007.0
2006-03-07 15:35:00,1.14273,1.1429,1.14219,1.14228,627599997.0
2006-03-07 15:40:00,1.14232,1.14303,1.14232,1.143,479000003.0
2006-03-07 15:45:00,1.14288,1.14288,1.14236,1.14246,412900005.0
2006-03-07 15:50:00,1.14247,1.14283,1.14238,1.14283,509500001.0
2006-03-07 15:55:00,1.14286,1.14304,1.14221,1.14221,273599999.0
2006-03-07 16:00:00,1.14297,1.14708,1.14267,1.14669,504299999.0
2006-03-07 16:05:00,1.14666,1.14764,1.1465,1.14762,446200002.0
2006-03-07 16:10:00,1.14763,1.14763,1.14693,1.14741,424300001.0
2006-03-07 16:15:00,1.14713,1.14713,1.14606,1.14621,606000007.0
2006-03-07 16:20:00,1.14624,1.14677,1.14605,1.14656,579700005.0
2006-03-07 16:25:00,1.14662,1.14712,1.14642,1.14698,563300006.0
2006-03-07 16:30:00,1.14706,1.14774,1.14706,1.14752,481400004.0
2006-03-07 16:35:00,1.14758,1.14766,1.14683,1.1469,502700002.0
2006-03-07 16:40:00,1.14675,1.14718,1.14656,1.14692,376000006.0
2006-03-07 16:45:00,1.14697,1.14705,1.14642,1.14665,398599999.0
2006-03-07 16:50:00,1.14662,1.14723,1.14657,1.14667,455900004.0
2006-03-07 16:55:00,1.14669,1.14699,1.14661,1.1469,314600001.0
2006-03-07 17:00:00,1.14689,1.14707,1.14657,1.14688,432300004.0
2006-03-07 17:05:00,1.147,1.14784,1.14666,1.14777,369899998.0
2006-03-07 17:10:00,1.14767,1.14791,1.14752,1.1477,460800000.0
2006-03-07 17:15:00,1.14766,1.14775,1.14743,1.14749,507600004.0
2006-03-07 17:20:00,1.14747,1.14751,1.14679,1.1469,364499996.0
2006-03-07 17:25:00,1.14694,1.14744,1.14686,1.1474,314000004.0
2006-03-07 17:30:00,1.14749,1.14827,1.14749,1.14812,470299994.0
2006-03-07 17:35:00,1.1481,1.14853,1.14795,1.14795,678000005.0
2006-03-07 17:40:00,1.14793,1.14833,1.14783,1.14795,482500000.0
2006-03-07 17:45:00,1.14784,1.14789,1.1469,1.1469,500700003.0
2006-03-07 17:50:00,1.1463,1.14656,1.14553,1.14645,269699999.0
2006-03-07 17:55:00,1.14652,1.14758,1.14652,1.14758,464999997.0
2006-03-07 18:00:00,1.14777,1.14783,1.14738,1.14743,2979300004.0
2006-03-07 18:05:00,1.1475,1.14756,1.14714,1.14748,4249800003.0
2006-03-07 18:10:00,1.14762,1.1478,1.14725,1.14748,2528990007.0
2006-03-07 18:15:00,1.14745,1.14755,1.14702,1.1471,2945899998.0
2006-03-07 18:20:00,1.14712,1.14744,1.14683,1.14701,2487100001.0
2006-03-07 18:25:00,1.14697,1.1472,1.14691,1.1472,2738400002.0
2006-03-07 18:30:00,1.1472,1.14735,1.14706,1.14735,2564499994.0
2006-03-07 18:35:00,1.1473,1.1473,1.14664,1.14697,1265000001.0
2006-03-07 18:40:00,1.14697,1.14735,1.1468,1.14721,2052100001.0
2006-03-07 18:45:00,1.14728,1.14739,1.14693,1.14712,1073200006.0
2006-03-07 18:50:00,1.14704,1.14724,1.14687,1.14691,886090000.0
2006-03-07 18:55:00,1.14679,1.14679,1.14642,1.14662,1515600000.0
2006-03-07 19:00:00,1.1467,1.14704,1.1467,1.14685,1344700005.0
2006-03-07 19:05:00,1.14685,1.14697,1.14682,1.14685,2193000008.0
2006-03-07 19:10:00,1.1469,1.14692,1.14667,1.14692,1319600005.0
2006-03-07 19:15:00,1.14693,1.14722,1.1469,1.1472,1758000010.0
2006-03-07 19:20:00,1.14718,1.14722,1.14688,1.14708,695300005.0
2006-03-07 19:25:00,1.14707,1.14707,1.14665,1.14685,916600007.0
2006-03-07 19:30:00,1.14682,1.14682,1.14656,1.14662,543700002.0
2006-03-07 19:35:00,1.14657,1.14675,1.14653,1.14675,1161700000.0
2006-03-07 19:40:00,1.14674,1.14678,1.14657,1.14657,895400004.0
2006-03-07 19:45:00,1.1466,1.14701,1.14655,1.14698,422900002.0
2006-03-07 19:50:00,1.14698,1.14719,1.14685,1.14713,481800001.0
2006-03-07 19:55:00,1.14723,1.1473,1.147,1.14723,783300002.0
2006-03-07 20:00:00,1.1473,1.14774,1.14722,1.14774,939000001.0
2006-03-07 20:05:00,1.14779,1.14803,1.14757,1.14787,930099997.0
2006-03-07 20:10:00,1.14789,1.14794,1.14755,1.14768,1199600006.0
2006-03-07 20:15:00,1.14775,1.14802,1.14765,1.14801,1992000005.0
2006-03-07 20:20:00,1.14804,1.14839,1.14802,1.14815,1848200004.0
2006-03-07 20:25:00,1.14826,1.14887,1.14826,1.14887,1670200007.0
2006-03-07 20:30:00,1.14897,1.1495,1.14897,1.14943,1480600006.0
2006-03-07 20:35:00,1.14945,1.14964,1.1493,1.14943,1644300006.0
2006-03-07 20:40:00,1.14941,1.14955,1.14932,1.14944,1438000006.0
2006-03-07 20:45:00,1.14949,1.14979,1.14943,1.14965,1001400005.0
2006-03-07 20:50:00,1.14965,1.15047,1.14965,1.14999,1041400012.0
2006-03-07 20:55:00,1.15003,1.15045,1.14995,1.15025,1661400004.0
2006-03-07 21:00:00,1.15031,1.15104,1.15025,1.15104,3235000002.0
2006-03-07 21:05:00,1.1511,1.15125,1.15088,1.151,1758100009.0
2006-03-07 21:10:00,1.15088,1.15088,1.15032,1.15045,1826900008.0
2006-03-07 21:15:00,1.15031,1.15033,1.14983,1.15006,459799999.0
2006-03-07 21:20:00,1.15006,1.15014,1.14952,1.14987,474700008.0
2006-03-07 21:25:00,1.14987,1.14988,1.14968,1.14973,761400007.0
2006-03-07 21:30:00,1.14978,1.14978,1.14946,1.1496,620100003.0
2006-03-07 21:35:00,1.14958,1.15023,1.14956,1.14995,849800005.0
2006-03-07 21:40:00,1.14988,1.14993,1.14974,1.1499,779500006.0
2006-03-07 21:45:00,1.1499,1.15015,1.14985,1.15002,769099999.0
2006-03-07 21:50:00,1.14995,1.1501,1.14989,1.14995,689500002.0
2006-03-07 21:55:00,1.15,1.15003,1.14969,1.14973,296699997.0
2006-03-07 22:00:00,1.1497,1.14977,1.14945,1.1495,849200004.0
2006-03-07 22:05:00,1.1495,1.14955,1.14874,1.14892,737300007.0
2006-03-07 22:10:00,1.14895,1.14921,1.14883,1.14919,478299996.0
2006-03-07 22:15:00,1.14925,1.14945,1.14912,1.1494,516799996.0
2006-03-07 22:20:00,1.14945,1.14962,1.14943,1.14962,611799996.0
2006-03-07 22:25:00,1.14965,1.14965,1.14935,1.14935,812000001.0
2006-03-07 22:30:00,1.14935,1.14947,1.1493,1.1494,547300000.0
2006-03-07 22:35:00,1.14945,1.14964,1.14932,1.14953,832300000.0
2006-03-07 22:40:00,1.14967,1.14981,1.14939,1.14945,713399997.0
2006-03-07 22:45:00,1.14952,1.14997,1.14933,1.14997,304599999.0
2006-03-07 22:50:00,1.15008,1.15083,1.15002,1.15027,568900003.0
2006-03-07 22:55:00,1.15028,1.15031,1.14971,1.14983,498000001.0
2006-03-07 23:00:00,1.14983,1.15018,1.14973,1.14973,310500003.0
2006-03-07 23:05:00,1.1498,1.14992,1.14966,1.14981,695100007.0
2006-03-07 23:10:00,1.14977,1.14983,1.14968,1.14978,283200001.0
2006-03-07 23:15:00,1.14985,1.14985,1.1497,1.14978,448900003.0
2006-03-07 23:20:00,1.1497,1.14987,1.1497,1.1498,269000006.0
2006-03-07 23:25:00,1.14985,1.15,1.14966,1.14998,543000004.0
2006-03-07 23:30:00,1.14995,1.15,1.1499,1.15,260399999.0
2006-03-07 23:35:00,1.14985,1.15005,1.14985,1.15005,151800003.0
2006-03-07 23:40:00,1.15007,1.15015,1.15002,1.15008,476200003.0
2006-03-07 23:45:00,1.15014,1.15014,1.14955,1.14956,431500003.0
2006-03-07 23:50:00,1.14955,1.14987,1.14942,1.14975,447200003.0
2006-03-07 23:55:00,1.14965,1.1498,1.14954,1.14978,289100002.0
2006-03-08 00:00:00,1.14985,1.15044,1.14952,1.15024,525100000.0
2006-03-08 00:05:00,1.15019,1.15031,1.14962,1.1498,503199998.0
2006-03-08 00:10:00,1.14972,1.15,1.14931,1.14973,477300004.0
2006-03-08 00:15:00,1.14963,1.14971,1.14896,1.14917,656200008.0
2006-03-08 00:20:00,1.14905,1.14955,1.149,1.14932,558599997.0
2006-03-08 00:25:00,1.14956,1.14956,1.14905,1.14905,389200003.0
2006-03-08 00:30:00,1.14907,1.14951,1.14907,1.14941,261300002.0
2006-03-08 00:35:00,1.14932,1.14949,1.14917,1.1493,369699999.0
2006-03-08 00:40:00,1.14927,1.14939,1.14925,1.14938,212400004.0
2006-03-08 00:45:00,1.1494,1.14945,1.14932,1.14935,302900001.0
2006-03-08 00:50:00,1.14945,1.14945,1.14932,1.14942,407800000.0
2006-03-08 00:55:00,1.1494,1.14945,1.14914,1.14914,414199998.0
2006-03-08 01:00:00,1.14914,1.14969,1.14914,1.14967,410899998.0
2006-03-08 01:05:00,1.14975,1.14975,1.14937,1.14958,382499998.0
2006-03-08 01:10:00,1.14972,1.14972,1.14952,1.14952,52299999.0
2006-03-08 01:15:00,1.1495,1.14955,1.14942,1.1495,151100001.0
2006-03-08 01:20:00,1.14942,1.14953,1.14937,1.14939,210499999.0
2006-03-08 01:25:00,1.1495,1.14953,1.14913,1.1494,247500003.0
2006-03-08 01:30:00,1.14933,1.14945,1.14923,1.14923,146700001.0
2006-03-08 01:35:00,1.14917,1.14931,1.14912,1.14922,371500003.0
2006-03-08 01:40:00,1.14918,1.14938,1.14915,1.1492,117900001.0
2006-03-08 01:45:00,1.1492,1.14925,1.1491,1.1491,190400001.0
2006-03-08 01:50:00,1.14907,1.14915,1.14895,1.149,197800000.0
2006-03-08 01:55:00,1.14906,1.14925,1.14904,1.1492,337800003.0
2006-03-08 02:00:00,1.1492,1.14979,1.14909,1.14965,445199999.0
2006-03-08 02:05:00,1.14977,1.15027,1.14968,1.15022,448000004.0
2006-03-08 02:10:00,1.15018,1.15036,1.15009,1.1501,242399998.0
2006-03-08 02:15:00,1.15015,1.15018,1.15002,1.15018,401000005.0
2006-03-08 02:20:00,1.15015,1.15028,1.1499,1.14995,374700000.0
2006-03-08 02:25:00,1.14995,1.15005,1.14993,1.15,358800003.0
2006-03-08 02:30:00,1.15002,1.15002,1.14974,1.1498,396400003.0
2006-03-08 02:35:00,1.14985,1.14985,1.14959,1.1498,235500000.0
2006-03-08 02:40:00,1.14973,1.14985,1.14973,1.1498,144800000.0
2006-03-08 02:45:00,1.14975,1.14985,1.1497,1.1497,138999999.0
2006-03-08 02:50:00,1.14968,1.14983,1.1496,1.14983,323900006.0
2006-03-08 02:55:00,1.14988,1.15035,1.14974,1.14983,432799999.0
2006-03-08 03:00:00,1.14987,1.15024,1.1497,1.14973,642899992.0
2006-03-08 03:05:00,1.14975,1.14985,1.14975,1.1498,268900004.0
2006-03-08 03:10:00,1.14977,1.14997,1.14977,1.14985,203200002.0
2006-03-08 03:15:00,1.14987,1.14993,1.14962,1.1497,343199997.0
2006-03-08 03:20:00,1.14982,1.14995,1.14953,1.14953,391000000.0
2006-03-08 03:25:00,1.14937,1.14937,1.14894,1.14894,405200000.0
2006-03-08 03:30:00,1.149,1.14908,1.14871,1.14872,301200002.0
2006-03-08 03:35:00,1.14856,1.14874,1.14835,1.1484,164399999.0
2006-03-08 03:40:00,1.14835,1.14863,1.14835,1.14846,398500000.0
2006-03-08 03:45:00,1.14858,1.14865,1.14838,1.1486,410700001.0
2006-03-08 03:50:00,1.14864,1.14864,1.14845,1.1485,359400002.0
2006-03-08 03:55:00,1.1485,1.14865,1.1484,1.14865,180300003.0
2006-03-08 04:00:00,1.14858,1.14872,1.14852,1.1486,130999998.0
2006-03-08 04:05:00,1.14865,1.1487,1.14857,1.14867,310599999.0
2006-03-08 04:10:00,1.14865,1.14875,1.14855,1.14865,456799995.0
2006-03-08 04:15:00,1.14865,1.1487,1.1483,1.1483,184199999.0
2006-03-08 04:20:00,1.14851,1.14851,1.14821,1.14835,286699998.0
2006-03-08 04:25:00,1.1484,1.14878,1.1484,1.14855,376799998.0
2006-03-08 04:30:00,1.14854,1.14863,1.1484,1.14859,437300001.0
2006-03-08 04:35:00,1.14856,1.14856,1.14807,1.1484,283100001.0
2006-03-08 04:40:00,1.14838,1.14853,1.1483,1.14853,424900000.0
2006-03-08 04:45:00,1.14855,1.14859,1.14843,1.14845,454700002.0
2006-03-08 04:50:00,1.14845,1.14855,1.1484,1.1485,379300000.0
2006-03-08 04:55:00,1.14845,1.14855,1.14843,1.14847,290400003.0
2006-03-08 05:00:00,1.1485,1.14878,1.1484,1.1487,276999998.0
2006-03-08 05:05:00,1.1487,1.14878,1.14863,1.14863,254699998.0
2006-03-08 05:10:00,1.14863,1.14867,1.14842,1.1485,234900001.0
2006-03-08 05:15:00,1.14845,1.14858,1.14842,1.14842,305499997.0
2006-03-08 05:20:00,1.14858,1.14858,1.14845,1.14855,277900003.0
2006-03-08 05:25:00,1.1485,1.14855,1.14845,1.1485,257300003.0
2006-03-08 05:30:00,1.14842,1.14867,1.14842,1.14843,307700001.0
2006-03-08 05:35:00,1.1485,1.14855,1.1484,1.14855,360500001.0
2006-03-08 05:40:00,1.14848,1.14858,1.14842,1.14848,273600000.0
2006-03-08 05:45:00,1.1484,1.14856,1.1484,1.14856,247700000.0
2006-03-08 05:50:00,1.1485,1.1486,1.14845,1.14855,442700001.0
2006-03-08 05:55:00,1.14856,1.14866,1.1485,1.14855,404600000.0
2006-03-08 06:00:00,1.14858,1.14875,1.14855,1.14865,511100000.0
2006-03-08 06:05:00,1.14873,1.14873,1.14854,1.14855,280800002.0
2006-03-08 06:10:00,1.14868,1.14868,1.1485,1.14857,272800000.0
2006-03-08 06:15:00,1.14855,1.14867,1.14847,1.14855,444500005.0
2006-03-08 06:20:00,1.14852,1.14858,1.14845,1.1485,488700000.0
2006-03-08 06:25:00,1.14845,1.14865,1.1483,1.1486,318199997.0
2006-03-08 06:30:00,1.1486,1.1486,1.14838,1.1485,382199995.0
2006-03-08 06:35:00,1.14845,1.14878,1.14845,1.1487,426100006.0
2006-03-08 06:40:00,1.14875,1.14875,1.14863,1.14865,442800002.0
2006-03-08 06:45:00,1.1487,1.14875,1.14844,1.14855,337999999.0
2006-03-08 06:50:00,1.1486,1.1488,1.14825,1.1488,207800001.0
2006-03-08 06:55:00,1.14885,1.14885,1.1487,1.1488,271899999.0
2006-03-08 07:00:00,1.14875,1.14885,1.1487,1.1488,305200001.0
2006-03-08 07:05:00,1.14872,1.14882,1.14852,1.14873,210400001.0
2006-03-08 07:10:00,1.14873,1.14875,1.14857,1.14874,183400001.0
2006-03-08 07:15:00,1.14878,1.14883,1.14856,1.14867,378800005.0
2006-03-08 07:20:00,1.14868,1.14877,1.14861,1.14871,411999999.0
2006-03-08 07:25:00,1.1488,1.14922,1.14876,1.14922,407300004.0
2006-03-08 07:30:00,1.14925,1.14929,1.14891,1.14916,581699997.0
2006-03-08 07:35:00,1.14905,1.14942,1.14902,1.14942,359000001.0
2006-03-08 07:40:00,1.14942,1.14945,1.14912,1.14935,375000002.0
2006-03-08 07:45:00,1.14922,1.14937,1.14922,1.14937,368100000.0
2006-03-08 07:50:00,1.14942,1.14942,1.14925,1.14925,271100001.0
2006-03-08 07:55:00,1.14932,1.14938,1.14882,1.14887,182300002.0
2006-03-08 08:00:00,1.14886,1.14897,1.14855,1.14865,292500000.0
2006-03-08 08:05:00,1.14862,1.14877,1.1486,1.14863,395600000.0
2006-03-08 08:10:00,1.1487,1.14875,1.14855,1.1486,302500002.0
2006-03-08 08:15:00,1.1486,1.14863,1.14845,1.14847,240200004.0
2006-03-08 08:20:00,1.1484,1.14845,1.14835,1.1484,393600000.0
2006-03-08 08:25:00,1.1484,1.14867,1.14832,1.14858,164400001.0
2006-03-08 08:30:00,1.14863,1.14909,1.14863,1.14909,454600001.0
2006-03-08 08:35:00,1.14923,1.14929,1.1488,1.1488,302100002.0
2006-03-08 08:40:00,1.14867,1.14885,1.1486,1.14885,439400002.0
2006-03-08 08:45:00,1.14881,1.14921,1.14881,1.14921,114900000.0
2006-03-08 08:50:00,1.1492,1.14935,1.14912,1.14935,474700000.0
2006-03-08 08:55:00,1.1493,1.14934,1.14912,1.1492,535700002.0
2006-03-08 09:00:00,1.14917,1.14922,1.14865,1.1487,436299999.0
2006-03-08 09:05:00,1.1487,1.14872,1.14856,1.14861,324299998.0
2006-03-08 09:10:00,1.14852,1.14873,1.14852,1.14854,313900002.0
2006-03-08 09:15:00,1.14848,1.14879,1.14841,1.14872,325900000.0
2006-03-08 09:20:00,1.14879,1.14883,1.14836,1.14836,343800002.0
2006-03-08 09:25:00,1.14842,1.14857,1.1479,1.14802,418600005.0
2006-03-08 09:30:00,1.148,1.148,1.14781,1.14784,342199997.0
2006-03-08 09:35:00,1.14792,1.14812,1.14768,1.14768,468499999.0
2006-03-08 09:40:00,1.1476,1.14765,1.14708,1.1472,233799999.0
2006-03-08 09:45:00,1.14715,1.14728,1.1471,1.14717,444900001.0
2006-03-08 09:50:00,1.14719,1.14801,1.14719,1.14801,395000001.0
2006-03-08 09:55:00,1.14812,1.14813,1.14764,1.14772,534600002.0
2006-03-08 10:00:00,1.14765,1.14791,1.14752,1.14752,617099998.0
2006-03-08 10:05:00,1.14752,1.14772,1.14751,1.14757,404700002.0
2006-03-08 10:10:00,1.14755,1.14792,1.14755,1.14788,406300002.0
2006-03-08 10:15:00,1.1479,1.14811,1.14755,1.14769,538600007.0
2006-03-08 10:20:00,1.14775,1.14777,1.14735,1.14755,492800006.0
2006-03-08 10:25:00,1.14762,1.14803,1.14757,1.14789,574999993.0
2006-03-08 10:30:00,1.14785,1.14819,1.14782,1.1479,367300000.0
2006-03-08 10:35:00,1.14782,1.14816,1.14782,1.14809,493400000.0
2006-03-08 10:40:00,1.14803,1.1484,1.14803,1.1484,357499997.0
2006-03-08 10:45:00,1.14842,1.14853,1.14807,1.14853,511500000.0
2006-03-08 10:50:00,1.14853,1.14855,1.14826,1.14837,325100000.0
2006-03-08 10:55:00,1.14823,1.14875,1.14814,1.14863,548900004.0
2006-03-08 11:00:00,1.14852,1.14922,1.1484,1.149,458300001.0
2006-03-08 11:05:00,1.149,1.14938,1.14892,1.14938,247299998.0
2006-03-08 11:10:00,1.14959,1.14974,1.14926,1.14958,722600007.0
2006-03-08 11:15:00,1.14951,1.14965,1.14908,1.14915,573699999.0
2006-03-08 11:20:00,1.14923,1.14939,1.14921,1.14932,394499999.0
2006-03-08 11:25:00,1.14935,1.14935,1.14919,1.14922,621900008.0
2006-03-08 11:30:00,1.1493,1.14944,1.14901,1.1494,442500000.0
2006-03-08 11:35:00,1.14946,1.14946,1.14926,1.14942,422899999.0
2006-03-08 11:40:00,1.14942,1.15042,1.14939,1.15037,785700000.0
2006-03-08 11:45:00,1.15048,1.15053,1.14996,1.14997,467700004.0
2006-03-08 11:50:00,1.1499,1.14991,1.14903,1.14938,517600001.0
2006-03-08 11:55:00,1.14943,1.14985,1.14926,1.14976,658200000.0
2006-03-08 12:00:00,1.14987,1.15062,1.14981,1.15029,448300000.0
2006-03-08 12:05:00,1.15032,1.15044,1.15019,1.15024,528000003.0
2006-03-08 12:10:00,1.15028,1.15052,1.1502,1.1504,640400004.0
2006-03-08 12:15:00,1.15041,1.15081,1.15039,1.15068,277000001.0
2006-03-08 12:20:00,1.15068,1.15127,1.15066,1.15118,446400000.0
2006-03-08 12:25:00,1.1512,1.15148,1.15103,1.15104,529199999.0
2006-03-08 12:30:00,1.15102,1.15127,1.15058,1.1509,395000006.0
2006-03-08 12:35:00,1.15092,1.151,1.1505,1.15097,594100002.0
2006-03-08 12:40:00,1.15102,1.15118,1.15082,1.151,644799998.0
2006-03-08 12:45:00,1.15099,1.15112,1.15075,1.15075,321600002.0
2006-03-08 12:50:00,1.15065,1.15067,1.15044,1.15057,252800001.0
2006-03-08 12:55:00,1.15057,1.15109,1.15057,1.15103,418799997.0
2006-03-08 13:00:00,1.15095,1.151,1.15056,1.15056,487900006.0
2006-03-08 13:05:00,1.15064,1.15089,1.15064,1.15075,467300005.0
2006-03-08 13:10:00,1.15075,1.15082,1.15052,1.15067,425799999.0
2006-03-08 13:15:00,1.15072,1.15147,1.15072,1.1514,349599999.0
2006-03-08 13:20:00,1.15138,1.15151,1.15132,1.15148,383799997.0
2006-03-08 13:25:00,1.1514,1.15165,1.15135,1.15155,447600000.0
2006-03-08 13:30:00,1.1516,1.15231,1.15155,1.15211,589000000.0
2006-03-08 13:35:00,1.15223,1.15246,1.15216,1.15232,482500001.0
2006-03-08 13:40:00,1.15223,1.15233,1.15188,1.15192,404000002.0
2006-03-08 13:45:00,1.15195,1.15257,1.15192,1.15254,154899999.0
2006-03-08 13:50:00,1.15256,1.15256,1.15196,1.15204,408399998.0
2006-03-08 13:55:00,1.15195,1.15271,1.15189,1.15243,547999998.0
2006-03-08 14:00:00,1.15253,1.1532,1.15253,1.15304,516500003.0
2006-03-08 14:05:00,1.15298,1.15316,1.15266,1.15275,312200002.0
2006-03-08 14:10:00,1.15285,1.15285,1.15222,1.15226,526600002.0
2006-03-08 14:15:00,1.1522,1.15253,1.1521,1.1524,463600003.0
2006-03-08 14:20:00,1.15239,1.15271,1.15221,1.15263,470300004.0
2006-03-08 14:25:00,1.15255,1.1527,1.15238,1.15249,214700000.0
2006-03-08 14:30:00,1.15248,1.15262,1.15233,1.15238,416900003.0
2006-03-08 14:35:00,1.15238,1.15356,1.15235,1.1535,635100008.0
2006-03-08 14:40:00,1.15333,1.15333,1.1528,1.15296,417500004.0
2006-03-08 14:45:00,1.1531,1.15337,1.15309,1.15317,486499999.0
2006-03-08 14:50:00,1.15323,1.15328,1.15303,1.15321,560800002.0
2006-03-08 14:55:00,1.15322,1.15322,1.15256,1.15271,645000004.0
2006-03-08 15:00:00,1.15266,1.15266,1.1523,1.15238,338499999.0
2006-03-08 15:05:00,1.15236,1.15243,1.15187,1.15199,396600000.0
2006-03-08 15:10:00,1.1521,1.15287,1.1521,1.15227,511500002.0
2006-03-08 15:15:00,1.15237,1.15324,1.15224,1.1531,385699999.0
2006-03-08 15:20:00,1.15317,1.15324,1.15231,1.15244,431300005.0
2006-03-08 15:25:00,1.15243,1.15271,1.15207,1.15223,504199997.0
2006-03-08 15:30:00,1.15218,1.15235,1.15201,1.15203,379999997.0
2006-03-08 15:35:00,1.15208,1.15266,1.15199,1.1525,439300004.0
2006-03-08 15:40:00,1.15246,1.1533,1.15231,1.15325,266500001.0
2006-03-08 15:45:00,1.15336,1.15338,1.15291,1.15307,531900000.0
2006-03-08 15:50:00,1.15308,1.15346,1.15291,1.15346,199699999.0
2006-03-08 15:55:00,1.15342,1.15393,1.15305,1.15309,485799997.0
2006-03-08 16:00:00,1.15317,1.15366,1.15317,1.15334,267400001.0
2006-03-08 16:05:00,1.15347,1.15413,1.15324,1.15403,519800000.0
2006-03-08 16:10:00,1.15421,1.15438,1.15372,1.15384,360599999.0
2006-03-08 16:15:00,1.15392,1.15392,1.15337,1.15342,593900005.0
2006-03-08 16:20:00,1.15335,1.15365,1.15335,1.15341,608300000.0
2006-03-08 16:25:00,1.1534,1.15436,1.15313,1.15425,570200000.0
2006-03-08 16:30:00,1.15414,1.15414,1.15324,1.15337,577600005.0
2006-03-08 16:35:00,1.15328,1.15328,1.1525,1.15316,433900000.0
2006-03-08 16:40:00,1.15313,1.15347,1.15304,1.15336,556900003.0
2006-03-08 16:45:00,1.1534,1.1545,1.15322,1.1545,460900005.0
2006-03-08 16:50:00,1.1545,1.1546,1.15418,1.15448,661000002.0
2006-03-08 16:55:00,1.15452,1.15456,1.15402,1.15417,380400004.0
2006-03-08 17:00:00,1.15408,1.15408,1.15304,1.1532,515099997.0
2006-03-08 17:05:00,1.1532,1.15327,1.15255,1.15255,364399999.0
2006-03-08 17:10:00,1.15246,1.15258,1.15175,1.15228,574399998.0
2006-03-08 17:15:00,1.15223,1.15242,1.15194,1.15212,393400000.0
2006-03-08 17:20:00,1.15205,1.1521,1.15184,1.15208,397000001.0
2006-03-08 17:25:00,1.15203,1.15264,1.15203,1.15252,489700008.0
2006-03-08 17:30:00,1.15245,1.15313,1.15237,1.15295,570300000.0
2006-03-08 17:35:00,1.15294,1.15376,1.15294,1.15337,485800003.0
2006-03-08 17:40:00,1.1534,1.15343,1.15283,1.15314,444100006.0
2006-03-08 17:45:00,1.15308,1.1534,1.15298,1.1534,434500001.0
2006-03-08 17:50:00,1.15352,1.15354,1.15309,1.15341,556890007.0
2006-03-08 17:55:00,1.15342,1.15438,1.15341,1.15422,415300001.0
2006-03-08 18:00:00,1.15417,1.15468,1.154,1.15423,2982790013.0
2006-03-08 18:05:00,1.15432,1.15459,1.15426,1.15441,4156000018.0
2006-03-08 18:10:00,1.15448,1.15448,1.15395,1.15448,2228900007.0
2006-03-08 18:15:00,1.15454,1.15551,1.15454,1.15524,3039299999.0
2006-03-08 18:20:00,1.15521,1.15641,1.1549,1.15641,2014100010.0
2006-03-08 18:25:00,1.15645,1.15645,1.15566,1.15578,2799300002.0
2006-03-08 18:30:00,1.156,1.15652,1.15588,1.15648,2484600012.0
2006-03-08 18:35:00,1.1564,1.1564,1.15598,1.15603,1530000010.0
2006-03-08 18:40:00,1.15597,1.15628,1.15557,1.15628,2437000011.0
2006-03-08 18:45:00,1.15654,1.15707,1.15633,1.15707,1031499999.0
2006-03-08 18:50:00,1.15711,1.15748,1.15701,1.15743,1153799999.0
2006-03-08 18:55:00,1.15741,1.15758,1.15701,1.15728,1728900014.0
2006-03-08 19:00:00,1.15719,1.15737,1.15693,1.15707,1329900009.0
2006-03-08 19:05:00,1.15708,1.15728,1.15654,1.15683,1792899995.0
2006-03-08 19:10:00,1.15688,1.15688,1.15645,1.15658,1131099997.0
2006-03-08 19:15:00,1.15651,1.15749,1.15643,1.15725,1618700007.0
2006-03-08 19:20:00,1.15726,1.1573,1.15707,1.15711,884500005.0
2006-03-08 19:25:00,1.15709,1.15772,1.15707,1.15745,780500003.0
2006-03-08 19:30:00,1.15742,1.15742,1.15707,1.15713,664099994.0
2006-03-08 19:35:00,1.15717,1.15795,1.15717,1.15788,1365100001.0
2006-03-08 19:40:00,1.15796,1.15844,1.1579,1.15804,647500001.0
2006-03-08 19:45:00,1.15798,1.15819,1.15795,1.15805,616000005.0
2006-03-08 19:50:00,1.15798,1.15824,1.1578,1.15799,452799997.0
2006-03-08 19:55:00,1.15805,1.15805,1.15779,1.15785,912900005.0
2006-03-08 20:00:00,1.15796,1.15831,1.15792,1.15797,788300004.0
2006-03-08 20:05:00,1.15797,1.15808,1.15749,1.15761,872000000.0
2006-03-08 20:10:00,1.15759,1.15759,1.15711,1.15722,1117500003.0
2006-03-08 20:15:00,1.15723,1.15743,1.15665,1.15666,1814500012.0
2006-03-08 20:20:00,1.15671,1.15694,1.15644,1.15685,1854799999.0
2006-03-08 20:25:00,1.1569,1.15743,1.15674,1.15721,1513700005.0
2006-03-08 20:30:00,1.15715,1.15775,1.15715,1.15773,1471400000.0
2006-03-08 20:35:00,1.1577,1.1577,1.15734,1.15755,1686999998.0
2006-03-08 20:40:00,1.15755,1.15762,1.15735,1.15751,1662800004.0
2006-03-08 20:45:00,1.15749,1.15755,1.15735,1.15745,983900003.0
2006-03-08 20:50:00,1.1574,1.15764,1.1573,1.1576,1100300000.0
2006-03-08 20:55:00,1.1577,1.15775,1.15745,1.15755,1602400010.0
2006-03-08 21:00:00,1.15749,1.15749,1.15712,1.15725,2928000002.0
2006-03-08 21:05:00,1.15723,1.15723,1.15681,1.15708,1836000013.0
2006-03-08 21:10:00,1.15709,1.15717,1.1565,1.1565,1947699988.0
2006-03-08 21:15:00,1.15638,1.15662,1.15582,1.1564,635699995.0
2006-03-08 21:20:00,1.15638,1.15669,1.15635,1.15669,303500000.0
2006-03-08 21:25:00,1.15669,1.15669,1.15648,1.15648,625100007.0
2006-03-08 21:30:00,1.15647,1.15717,1.15624,1.15712,541699999.0
2006-03-08 21:35:00,1.15705,1.15705,1.15683,1.157,705800007.0
2006-03-08 21:40:00,1.15697,1.15697,1.15662,1.15677,498300001.0
2006-03-08 21:45:00,1.15679,1.15699,1.15672,1.15693,674599999.0
2006-03-08 21:50:00,1.15694,1.15722,1.15678,1.15713,653399998.0
2006-03-08 21:55:00,1.1572,1.15793,1.15705,1.15793,252700000.0
2006-03-08 22:00:00,1.158,1.15809,1.15755,1.1576,1201600004.0
2006-03-08 22:05:00,1.15758,1.1576,1.15715,1.15725,639900002.0
2006-03-08 22:10:00,1.15729,1.15772,1.15727,1.15727,287900001.0
2006-03-08 22:15:00,1.15729,1.15742,1.15722,1.15724,623499997.0
2006-03-08 22:20:00,1.15721,1.15742,1.1572,1.15739,713099997.0
2006-03-08 22:25:00,1.15731,1.15731,1.15679,1.15685,819199989.0
2006-03-08 22:30:00,1.15689,1.15708,1.15686,1.157,646799999.0
2006-03-08 22:35:00,1.15706,1.15728,1.15689,1.15709,645200002.0
2006-03-08 22:40:00,1.15706,1.15706,1.15672,1.15685,894000002.0
2006-03-08 22:45:00,1.15681,1.15684,1.15656,1.15658,466400003.0
2006-03-08 22:50:00,1.15664,1.1567,1.1564,1.15655,483500001.0
2006-03-08 22:55:00,1.1566,1.15665,1.15582,1.15594,731100002.0
2006-03-08 23:00:00,1.15583,1.15593,1.15542,1.1557,407900003.0
2006-03-08 23:05:00,1.15568,1.15596,1.15542,1.15591,710700001.0
2006-03-08 23:10:00,1.15575,1.15606,1.15558,1.15603,477200003.0
2006-03-08 23:15:00,1.15604,1.15615,1.15582,1.15609,467800005.0
2006-03-08 23:20:00,1.15612,1.15638,1.15602,1.1563,402600001.0
2006-03-08 23:25:00,1.15642,1.15652,1.15623,1.15642,674600002.0
2006-03-08 23:30:00,1.15647,1.15647,1.15586,1.15603,395499996.0
2006-03-08 23:35:00,1.1559,1.15602,1.15573,1.15573,424600004.0
2006-03-08 23:40:00,1.15571,1.15585,1.15569,1.15575,482300002.0
2006-03-08 23:45:00,1.15585,1.15585,1.15554,1.15556,352399997.0
2006-03-08 23:50:00,1.15561,1.15604,1.15561,1.15589,387000002.0
2006-03-08 23:55:00,1.15584,1.156,1.15571,1.15588,408700004.0
2006-03-09 00:00:00,1.15595,1.1567,1.1559,1.15607,458200002.0
2006-03-09 00:05:00,1.15605,1.15665,1.15599,1.15651,690799999.0
2006-03-09 00:10:00,1.15653,1.15664,1.15607,1.15644,706000003.0
2006-03-09 00:15:00,1.15645,1.15645,1.15604,1.15617,610700002.0
2006-03-09 00:20:00,1.15596,1.15617,1.1558,1.156,585500005.0
2006-03-09 00:25:00,1.15585,1.15612,1.15544,1.15554,513100000.0
2006-03-09 00:30:00,1.15556,1.15575,1.15556,1.1557,185200004.0
2006-03-09 00:35:00,1.15562,1.15565,1.15512,1.15512,240700000.0
2006-03-09 00:40:00,1.15507,1.15528,1.15493,1.15528,335000004.0
2006-03-09 00:45:00,1.15531,1.15551,1.15483,1.15483,447400001.0
2006-03-09 00:50:00,1.15493,1.15524,1.15479,1.15524,578899995.0
2006-03-09 00:55:00,1.1553,1.15535,1.15522,1.1553,407099996.0
2006-03-09 01:00:00,1.15533,1.15567,1.15533,1.1556,342499997.0
2006-03-09 01:05:00,1.15565,1.15565,1.15545,1.15565,268200002.0
2006-03-09 01:10:00,1.15562,1.1557,1.15555,1.15565,82399998.0
2006-03-09 01:15:00,1.15575,1.15586,1.15572,1.15577,325000002.0
2006-03-09 01:20:00,1.15572,1.156,1.15572,1.15592,150200001.0
2006-03-09 01:25:00,1.156,1.15605,1.15592,1.156,226100002.0
2006-03-09 01:30:00,1.15592,1.15615,1.15592,1.15605,157300000.0
2006-03-09 01:35:00,1.15615,1.15615,1.15603,1.15615,363599998.0
2006-03-09 01:40:00,1.15612,1.1565,1.15612,1.15647,140100002.0
2006-03-09 01:45:00,1.15647,1.15647,1.1563,1.1563,224400002.0
2006-03-09 01:50:00,1.15627,1.15635,1.15625,1.1563,248900000.0
2006-03-09 01:55:00,1.1562,1.15662,1.1562,1.15653,260490003.0
2006-03-09 02:00:00,1.15653,1.15667,1.1564,1.15647,254399998.0
2006-03-09 02:05:00,1.15671,1.15671,1.15632,1.15661,418200001.0
2006-03-09 02:10:00,1.15664,1.1568,1.15654,1.1566,261500000.0
2006-03-09 02:15:00,1.15665,1.15665,1.15646,1.1566,318289998.0
2006-03-09 02:20:00,1.15655,1.15668,1.15635,1.15635,479400006.0
2006-03-09 02:25:00,1.15635,1.15645,1.15633,1.1564,147600002.0
2006-03-09 02:30:00,1.15643,1.15645,1.15603,1.15603,536800003.0
2006-03-09 02:35:00,1.15609,1.15609,1.15579,1.15588,153100001.0
2006-03-09 02:40:00,1.15582,1.15595,1.15575,1.1559,391800002.0
2006-03-09 02:45:00,1.15592,1.15592,1.1555,1.1555,296600000.0
2006-03-09 02:50:00,1.15548,1.15553,1.15508,1.15536,288899999.0
2006-03-09 02:55:00,1.15535,1.1556,1.15502,1.15515,301300003.0
2006-03-09 03:00:00,1.15515,1.15547,1.15511,1.15534,369700001.0
2006-03-09 03:05:00,1.15538,1.15552,1.15535,1.15542,311900006.0
2006-03-09 03:10:00,1.15537,1.15557,1.15532,1.15545,173900001.0
2006-03-09 03:15:00,1.15547,1.15556,1.15527,1.15546,323800003.0
2006-03-09 03:20:00,1.15551,1.1557,1.15542,1.15551,409200000.0
2006-03-09 03:25:00,1.1556,1.15579,1.15555,1.15579,413799998.0
2006-03-09 03:30:00,1.15588,1.15605,1.15576,1.15605,322600000.0
2006-03-09 03:35:00,1.15595,1.15615,1.15592,1.1561,364099998.0
2006-03-09 03:40:00,1.15605,1.15615,1.15599,1.15603,320300000.0
2006-03-09 03:45:00,1.15607,1.15615,1.15605,1.15605,339400000.0
2006-03-09 03:50:00,1.15605,1.15613,1.15562,1.15563,377500001.0
2006-03-09 03:55:00,1.1556,1.15565,1.1554,1.15565,254200005.0
2006-03-09 04:00:00,1.15558,1.15567,1.15542,1.15545,363399998.0
2006-03-09 04:05:00,1.1555,1.15562,1.15542,1.15552,174799999.0
2006-03-09 04:10:00,1.1555,1.15568,1.1554,1.15545,337800000.0
2006-03-09 04:15:00,1.15549,1.1556,1.1553,1.1553,145999998.0
2006-03-09 04:20:00,1.15555,1.15555,1.1554,1.15545,361500002.0
2006-03-09 04:25:00,1.1555,1.15558,1.15542,1.15545,206200001.0
2006-03-09 04:30:00,1.15545,1.15564,1.1554,1.1555,426500000.0
2006-03-09 04:35:00,1.15552,1.15555,1.15547,1.1555,220999999.0
2006-03-09 04:40:00,1.15548,1.15555,1.1554,1.1555,230199999.0
2006-03-09 04:45:00,1.15545,1.15551,1.15533,1.15537,453100002.0
2006-03-09 04:50:00,1.15535,1.15545,1.1553,1.1554,305600003.0
2006-03-09 04:55:00,1.15535,1.15565,1.15535,1.15547,432400007.0
2006-03-09 05:00:00,1.1555,1.15555,1.15532,1.1555,307600002.0
2006-03-09 05:05:00,1.1555,1.15553,1.15532,1.15533,376100003.0
2006-03-09 05:10:00,1.15535,1.15545,1.15532,1.1554,349000000.0
2006-03-09 05:15:00,1.15535,1.15548,1.15532,1.15532,391099998.0
2006-03-09 05:20:00,1.15548,1.15594,1.15535,1.15588,214400002.0
2006-03-09 05:25:00,1.15579,1.15579,1.15553,1.15567,240500002.0
2006-03-09 05:30:00,1.15562,1.1557,1.15551,1.15563,383400004.0
2006-03-09 05:35:00,1.15571,1.15605,1.1556,1.15605,475999995.0
2006-03-09 05:40:00,1.15598,1.15605,1.15577,1.15586,372599995.0
2006-03-09 05:45:00,1.1558,1.15595,1.15575,1.15585,466600003.0
2006-03-09 05:50:00,1.15575,1.15592,1.1557,1.15577,480899996.0
2006-03-09 05:55:00,1.15575,1.15575,1.15491,1.15497,429400001.0
2006-03-09 06:00:00,1.15498,1.15525,1.15494,1.15495,227900000.0
2006-03-09 06:05:00,1.15505,1.15574,1.15478,1.15504,508600003.0
2006-03-09 06:10:00,1.15512,1.15512,1.15485,1.1549,387399997.0
2006-03-09 06:15:00,1.1549,1.15497,1.15482,1.1549,551800002.0
2006-03-09 06:20:00,1.15487,1.15498,1.1548,1.15498,313700001.0
2006-03-09 06:25:00,1.1549,1.15505,1.1547,1.155,346300002.0
2006-03-09 06:30:00,1.15502,1.15505,1.1549,1.15499,356699999.0
2006-03-09 06:35:00,1.15496,1.15511,1.15494,1.15502,465000001.0
2006-03-09 06:40:00,1.15507,1.15523,1.15501,1.15515,507299993.0
2006-03-09 06:45:00,1.1552,1.15523,1.15508,1.15515,385200002.0
2006-03-09 06:50:00,1.1552,1.15537,1.15502,1.15526,237000001.0
2006-03-09 06:55:00,1.15532,1.15532,1.15507,1.1552,349299998.0
2006-03-09 07:00:00,1.15514,1.15517,1.15482,1.15496,419999997.0
2006-03-09 07:05:00,1.15492,1.1551,1.15485,1.15502,420200004.0
2006-03-09 07:10:00,1.15506,1.15507,1.15487,1.15489,257600000.0
2006-03-09 07:15:00,1.15487,1.15507,1.1548,1.155,378000003.0
2006-03-09 07:20:00,1.15491,1.15499,1.1548,1.15498,306599998.0
2006-03-09 07:25:00,1.1551,1.15515,1.15492,1.155,406000003.0
2006-03-09 07:30:00,1.15495,1.15505,1.15492,1.155,379699999.0
2006-03-09 07:35:00,1.15495,1.15528,1.1549,1.15522,380200003.0
2006-03-09 07:40:00,1.15512,1.15515,1.1549,1.155,352900002.0
2006-03-09 07:45:00,1.15491,1.15514,1.15489,1.15503,365199997.0
2006-03-09 07:50:00,1.15508,1.15523,1.15485,1.15485,365699998.0
2006-03-09 07:55:00,1.15492,1.15498,1.1543,1.15432,486800003.0
2006-03-09 08:00:00,1.15428,1.15495,1.15422,1.15488,359699999.0
2006-03-09 08:05:00,1.1548,1.15508,1.15475,1.15491,368500000.0
2006-03-09 08:10:00,1.15499,1.15501,1.1548,1.15498,383100001.0
2006-03-09 08:15:00,1.155,1.15555,1.15495,1.15555,182400000.0
2006-03-09 08:20:00,1.1555,1.15553,1.15535,1.1554,378700003.0
2006-03-09 08:25:00,1.1554,1.15545,1.155,1.15511,247800004.0
2006-03-09 08:30:00,1.15508,1.15548,1.15473,1.15539,428900002.0
2006-03-09 08:35:00,1.1554,1.15542,1.15461,1.15487,481100006.0
2006-03-09 08:40:00,1.15491,1.1551,1.1549,1.15497,385700004.0
2006-03-09 08:45:00,1.15504,1.1556,1.15504,1.15549,410200003.0
2006-03-09 08:50:00,1.15537,1.1557,1.15535,1.1557,403999998.0
2006-03-09 08:55:00,1.1557,1.15585,1.15542,1.15558,486899996.0
2006-03-09 09:00:00,1.15555,1.15564,1.15536,1.15538,473899996.0
2006-03-09 09:05:00,1.15536,1.15548,1.15517,1.15548,389200000.0
2006-03-09 09:10:00,1.1555,1.15558,1.15531,1.1554,324000001.0
2006-03-09 09:15:00,1.15536,1.15546,1.15517,1.15526,445200002.0
2006-03-09 09:20:00,1.1553,1.15533,1.15512,1.15514,259000002.0
2006-03-09 09:25:00,1.15518,1.15521,1.15448,1.15473,382500000.0
2006-03-09 09:30:00,1.1548,1.1551,1.1548,1.15495,208599999.0
2006-03-09 09:35:00,1.15503,1.15508,1.15492,1.15502,377499998.0
2006-03-09 09:40:00,1.15504,1.15511,1.15439,1.15439,359499998.0
2006-03-09 09:45:00,1.15434,1.15445,1.15423,1.1543,362600000.0
2006-03-09 09:50:00,1.15425,1.15437,1.1542,1.15425,331700000.0
2006-03-09 09:55:00,1.15432,1.15437,1.15398,1.15402,258699998.0
2006-03-09 10:00:00,1.15396,1.15416,1.15377,1.15383,420400001.0
2006-03-09 10:05:00,1.15383,1.15391,1.15374,1.15387,288900001.0
2006-03-09 10:10:00,1.15382,1.15395,1.15373,1.15375,461800002.0
2006-03-09 10:15:00,1.15387,1.15402,1.15364,1.15393,507300000.0
2006-03-09 10:20:00,1.15396,1.15399,1.15295,1.1532,412900006.0
2006-03-09 10:25:00,1.15322,1.15385,1.1532,1.15377,479000001.0
2006-03-09 10:30:00,1.15372,1.15399,1.15363,1.15393,399400000.0
2006-03-09 10:35:00,1.15381,1.15442,1.15381,1.15418,525600002.0
2006-03-09 10:40:00,1.15422,1.15458,1.15422,1.15435,286000001.0
2006-03-09 10:45:00,1.15432,1.15437,1.15414,1.15427,458400001.0
2006-03-09 10:50:00,1.15424,1.15461,1.1541,1.15461,411699998.0
2006-03-09 10:55:00,1.15458,1.15482,1.15435,1.15448,627500000.0
2006-03-09 11:00:00,1.15443,1.15453,1.15415,1.1542,383500001.0
2006-03-09 11:05:00,1.15411,1.15411,1.15382,1.1539,437000001.0
2006-03-09 11:10:00,1.15397,1.15415,1.15393,1.15402,534200001.0
2006-03-09 11:15:00,1.15403,1.15451,1.15402,1.15436,515599998.0
2006-03-09 11:20:00,1.15437,1.15451,1.15426,1.15437,353100004.0
2006-03-09 11:25:00,1.15441,1.15441,1.15343,1.15343,462799997.0
2006-03-09 11:30:00,1.15349,1.15383,1.15336,1.1537,639300001.0
2006-03-09 11:35:00,1.15368,1.15368,1.15335,1.15344,562999998.0
2006-03-09 11:40:00,1.1534,1.15349,1.15324,1.15334,629399995.0
2006-03-09 11:45:00,1.15335,1.15346,1.15317,1.15325,449600003.0
2006-03-09 11:50:00,1.15326,1.15345,1.15319,1.15338,615299994.0
2006-03-09 11:55:00,1.15345,1.15355,1.15332,1.15343,422600001.0
2006-03-09 12:00:00,1.15347,1.15356,1.15331,1.1534,298700003.0
2006-03-09 12:05:00,1.1534,1.15351,1.1533,1.15348,411800001.0
2006-03-09 12:10:00,1.15345,1.15348,1.15325,1.15325,357900003.0
2006-03-09 12:15:00,1.15325,1.15343,1.15325,1.1534,440600000.0
2006-03-09 12:20:00,1.1534,1.15347,1.15305,1.15317,441999997.0
2006-03-09 12:25:00,1.1532,1.15365,1.15318,1.15358,480999998.0
2006-03-09 12:30:00,1.15348,1.15359,1.15333,1.15345,417200002.0
2006-03-09 12:35:00,1.15353,1.15355,1.15325,1.1533,201100001.0
2006-03-09 12:40:00,1.15335,1.15378,1.15322,1.15336,473190001.0
2006-03-09 12:45:00,1.1532,1.1532,1.15255,1.15293,295799995.0
2006-03-09 12:50:00,1.15285,1.15303,1.15284,1.15297,293000001.0
2006-03-09 12:55:00,1.15293,1.15325,1.15287,1.15325,330999998.0
2006-03-09 13:00:00,1.1532,1.15325,1.15292,1.15303,544099998.0
2006-03-09 13:05:00,1.15305,1.15315,1.15305,1.15313,330000001.0
2006-03-09 13:10:00,1.15315,1.15335,1.1531,1.15335,326399998.0
2006-03-09 13:15:00,1.15336,1.15358,1.15336,1.15353,234799998.0
2006-03-09 13:20:00,1.15348,1.15362,1.15341,1.15362,296800004.0
2006-03-09 13:25:00,1.1536,1.1536,1.1534,1.1534,336500000.0
2006-03-09 13:30:00,1.15342,1.15352,1.15334,1.1534,329099998.0
2006-03-09 13:35:00,1.15346,1.15393,1.15346,1.15393,484699997.0
2006-03-09 13:40:00,1.154,1.15428,1.15393,1.15411,471499998.0
2006-03-09 13:45:00,1.15415,1.15427,1.15406,1.15425,357400000.0
2006-03-09 13:50:00,1.15422,1.15429,1.15405,1.1541,235800001.0
2006-03-09 13:55:00,1.15405,1.15416,1.15388,1.15403,385500000.0
2006-03-09 14:00:00,1.15407,1.15425,1.154,1.15413,433800002.0
2006-03-09 14:05:00,1.1542,1.1543,1.15403,1.15403,306100004.0
2006-03-09 14:10:00,1.15415,1.1548,1.15399,1.15477,541499998.0
2006-03-09 14:15:00,1.15484,1.15523,1.15466,1.15496,308099999.0
2006-03-09 14:20:00,1.15487,1.1549,1.15475,1.1548,324200005.0
2006-03-09 14:25:00,1.15473,1.15515,1.15471,1.15505,373700002.0
2006-03-09 14:30:00,1.15503,1.15513,1.15498,1.155,307500003.0
2006-03-09 14:35:00,1.15498,1.15535,1.15489,1.1553,592400004.0
2006-03-09 14:40:00,1.1553,1.15541,1.15504,1.15526,426499997.0
2006-03-09 14:45:00,1.15543,1.1555,1.15528,1.15537,409299997.0
2006-03-09 14:50:00,1.15545,1.15598,1.1553,1.15594,420399991.0
2006-03-09 14:55:00,1.156,1.156,1.15548,1.15581,427700002.0
2006-03-09 15:00:00,1.15592,1.15633,1.15576,1.15618,562200001.0
2006-03-09 15:05:00,1.15614,1.15689,1.15608,1.15659,379500005.0
2006-03-09 15:10:00,1.15671,1.15671,1.15631,1.15662,456500001.0
2006-03-09 15:15:00,1.15682,1.15686,1.15655,1.15668,537000007.0
2006-03-09 15:20:00,1.15663,1.15729,1.15661,1.15668,418800002.0
2006-03-09 15:25:00,1.15658,1.15669,1.15625,1.15625,427200005.0
2006-03-09 15:30:00,1.15635,1.15747,1.15635,1.15741,536500001.0
2006-03-09 15:35:00,1.15747,1.15812,1.15718,1.15788,522900000.0
2006-03-09 15:40:00,1.15797,1.15816,1.15716,1.15751,342500001.0
2006-03-09 15:45:00,1.1576,1.15893,1.1576,1.15873,510900001.0
2006-03-09 15:50:00,1.15898,1.15947,1.15898,1.15933,501199999.0
2006-03-09 15:55:00,1.15934,1.15946,1.159,1.15904,549099999.0
2006-03-09 16:00:00,1.15924,1.16004,1.15924,1.16,406300002.0
2006-03-09 16:05:00,1.16001,1.16068,1.15999,1.16048,505400002.0
2006-03-09 16:10:00,1.16048,1.16098,1.16019,1.16088,595800005.0
2006-03-09 16:15:00,1.16095,1.16108,1.15986,1.15986,473400004.0
2006-03-09 16:20:00,1.15967,1.16001,1.15946,1.15955,443700001.0
2006-03-09 16:25:00,1.15959,1.15973,1.15944,1.15944,478999999.0
2006-03-09 16:30:00,1.15953,1.15954,1.15914,1.15944,554400005.0
2006-03-09 16:35:00,1.15959,1.15994,1.15935,1.15994,365400001.0
2006-03-09 16:40:00,1.16003,1.16011,1.15983,1.15983,345500003.0
2006-03-09 16:45:00,1.15979,1.16029,1.15975,1.1601,461699999.0
2006-03-09 16:50:00,1.15998,1.16015,1.15971,1.16,411699998.0
2006-03-09 16:55:00,1.15997,1.16021,1.15993,1.1602,542900000.0
2006-03-09 17:00:00,1.1603,1.16049,1.16008,1.16017,507800003.0
2006-03-09 17:05:00,1.16024,1.16066,1.1601,1.16033,637200000.0
2006-03-09 17:10:00,1.16024,1.1604,1.16001,1.16002,333800002.0
2006-03-09 17:15:00,1.15979,1.15984,1.15885,1.15888,348399998.0
2006-03-09 17:20:00,1.15892,1.15912,1.15833,1.15868,525000001.0
2006-03-09 17:25:00,1.15856,1.15867,1.15849,1.15861,455100001.0
2006-03-09 17:30:00,1.15858,1.15905,1.15854,1.15905,350400000.0
2006-03-09 17:35:00,1.15913,1.15922,1.15901,1.15912,403699998.0
2006-03-09 17:40:00,1.15922,1.15977,1.15922,1.15937,525500001.0
2006-03-09 17:45:00,1.1593,1.15936,1.15857,1.15894,224899998.0
2006-03-09 17:50:00,1.15917,1.15952,1.15891,1.15906,605900002.0
2006-03-09 17:55:00,1.15902,1.15953,1.1588,1.15953,366899999.0
2006-03-09 18:00:00,1.1595,1.15959,1.15929,1.15945,3191400009.0
2006-03-09 18:05:00,1.15948,1.15964,1.15935,1.15944,4083199990.0
2006-03-09 18:10:00,1.15953,1.16002,1.1595,1.1596,2449400006.0
2006-03-09 18:15:00,1.15954,1.16037,1.1595,1.16037,2590700016.0
2006-03-09 18:20:00,1.16044,1.1605,1.16007,1.16008,2200400004.0
2006-03-09 18:25:00,1.16006,1.16025,1.15982,1.16017,2670689998.0
2006-03-09 18:30:00,1.16015,1.16018,1.15944,1.15993,2306099995.0
2006-03-09 18:35:00,1.15989,1.15989,1.15933,1.15986,1385500001.0
2006-03-09 18:40:00,1.1599,1.16024,1.15975,1.16003,2326999994.0
2006-03-09 18:45:00,1.16009,1.16017,1.1593,1.1593,1060600007.0
2006-03-09 18:50:00,1.15912,1.15923,1.15882,1.15907,989599999.0
2006-03-09 18:55:00,1.15907,1.15927,1.15904,1.15912,1662200000.0
2006-03-09 19:00:00,1.15917,1.15967,1.15917,1.15953,1234700001.0
2006-03-09 19:05:00,1.15953,1.15993,1.1594,1.15975,1942500007.0
2006-03-09 19:10:00,1.15976,1.15987,1.15949,1.15985,964900000.0
2006-03-09 19:15:00,1.15982,1.16005,1.15973,1.15976,1616199997.0
2006-03-09 19:20:00,1.15966,1.15997,1.15947,1.15982,770300004.0
2006-03-09 19:25:00,1.15979,1.15995,1.15964,1.15995,775699995.0
2006-03-09 19:30:00,1.1601,1.16017,1.15993,1.16,826200003.0
2006-03-09 19:35:00,1.16004,1.16057,1.16004,1.16047,1171200003.0
2006-03-09 19:40:00,1.16051,1.16058,1.1602,1.16029,1016400005.0
2006-03-09 19:45:00,1.16032,1.16051,1.16007,1.1604,456400004.0
2006-03-09 19:50:00,1.16042,1.16068,1.16039,1.16068,345799998.0
2006-03-09 19:55:00,1.1608,1.1608,1.16026,1.16026,830800001.0
2006-03-09 20:00:00,1.16032,1.16066,1.16025,1.16065,947000002.0
2006-03-09 20:05:00,1.16064,1.16064,1.15999,1.16026,1182999997.0
2006-03-09 20:10:00,1.16018,1.16019,1.16003,1.16003,1294500008.0
2006-03-09 20:15:00,1.16005,1.16034,1.1599,1.16026,1614900009.0
2006-03-09 20:20:00,1.16023,1.16045,1.15987,1.16035,1942100002.0
2006-03-09 20:25:00,1.1604,1.16067,1.16027,1.16057,1820700003.0
2006-03-09 20:30:00,1.16062,1.16078,1.16046,1.1605,1402399994.0
2006-03-09 20:35:00,1.1606,1.16071,1.16034,1.16047,1615599997.0
2006-03-09 20:40:00,1.16039,1.16064,1.16022,1.16055,1475800007.0
2006-03-09 20:45:00,1.16053,1.16071,1.1604,1.16066,1146299995.0
2006-03-09 20:50:00,1.1606,1.16091,1.1606,1.16084,985600005.0
2006-03-09 20:55:00,1.16094,1.16122,1.16085,1.16115,1939700000.0
2006-03-09 21:00:00,1.16112,1.16112,1.1606,1.16084,2954900002.0
2006-03-09 21:05:00,1.16084,1.16091,1.1606,1.16087,1642900004.0
2006-03-09 21:10:00,1.16086,1.16096,1.16072,1.16087,1716599998.0
2006-03-09 21:15:00,1.16095,1.1613,1.1609,1.16104,451399999.0
2006-03-09 21:20:00,1.16101,1.16143,1.16101,1.16125,359600002.0
2006-03-09 21:25:00,1.16133,1.16144,1.16121,1.16135,707500012.0
2006-03-09 21:30:00,1.16136,1.1614,1.16093,1.16099,712600004.0
2006-03-09 21:35:00,1.16105,1.1613,1.16105,1.1612,880500001.0
2006-03-09 21:40:00,1.16123,1.16153,1.16117,1.16148,726199992.0
2006-03-09 21:45:00,1.16151,1.16169,1.16148,1.1616,727200003.0
2006-03-09 21:50:00,1.16178,1.16237,1.16174,1.16184,660700008.0
2006-03-09 21:55:00,1.16188,1.16248,1.16184,1.16218,444100000.0
2006-03-09 22:00:00,1.16225,1.16246,1.16222,1.1624,1160600001.0
2006-03-09 22:05:00,1.1624,1.16245,1.16143,1.16143,681499996.0
2006-03-09 22:10:00,1.1613,1.1613,1.16114,1.16122,378800002.0
2006-03-09 22:15:00,1.16127,1.16136,1.1612,1.1613,541999999.0
2006-03-09 22:20:00,1.1613,1.16162,1.1613,1.16162,608200005.0
2006-03-09 22:25:00,1.16165,1.16168,1.16135,1.16135,886499998.0
2006-03-09 22:30:00,1.16135,1.16145,1.1613,1.1614,585100001.0
2006-03-09 22:35:00,1.16145,1.16145,1.16095,1.16095,578699998.0
2006-03-09 22:40:00,1.16105,1.16112,1.16091,1.16104,595600000.0
2006-03-09 22:45:00,1.16105,1.1611,1.16045,1.16045,363600004.0
2006-03-09 22:50:00,1.16053,1.16092,1.16053,1.16063,608600001.0
2006-03-09 22:55:00,1.16075,1.16126,1.16065,1.16083,839600003.0
2006-03-09 23:00:00,1.16077,1.16116,1.1607,1.16115,381000003.0
2006-03-09 23:05:00,1.16108,1.16135,1.16094,1.16117,606700004.0
2006-03-09 23:10:00,1.16115,1.16128,1.1609,1.16098,247800001.0
2006-03-09 23:15:00,1.16105,1.16105,1.16052,1.16054,558900003.0
2006-03-09 23:20:00,1.16044,1.16054,1.1603,1.16052,309000000.0
2006-03-09 23:25:00,1.16062,1.16082,1.16045,1.16062,511600002.0
2006-03-09 23:30:00,1.16051,1.16051,1.1601,1.16018,486600006.0
2006-03-09 23:35:00,1.15999,1.16027,1.15999,1.16027,199299999.0
2006-03-09 23:40:00,1.16027,1.16035,1.16023,1.16028,335000000.0
2006-03-09 23:45:00,1.16041,1.16041,1.16025,1.16032,299600003.0
2006-03-09 23:50:00,1.16049,1.16055,1.16023,1.16023,215900001.0
2006-03-09 23:55:00,1.16007,1.16025,1.15947,1.15958,228999998.0
2006-03-10 00:00:00,1.15965,1.16028,1.1596,1.16007,597000001.0
2006-03-10 00:05:00,1.1599,1.1603,1.15972,1.15993,529599998.0
2006-03-10 00:10:00,1.15986,1.16031,1.15959,1.1601,422899995.0
2006-03-10 00:15:00,1.16017,1.16036,1.15986,1.16036,465800003.0
2006-03-10 00:20:00,1.16025,1.16092,1.16014,1.16022,615900002.0
2006-03-10 00:25:00,1.16034,1.16071,1.16034,1.16051,375200003.0
2006-03-10 00:30:00,1.16059,1.1606,1.15975,1.16038,364300001.0
2006-03-10 00:35:00,1.16028,1.16054,1.16006,1.16043,311600000.0
2006-03-10 00:40:00,1.16047,1.16055,1.16045,1.1605,192100001.0
2006-03-10 00:45:00,1.1605,1.16055,1.16035,1.16035,542199999.0
2006-03-10 00:50:00,1.16045,1.16045,1.16006,1.16006,467900003.0
2006-03-10 00:55:00,1.16,1.16025,1.15995,1.1602,349299998.0
2006-03-10 01:00:00,1.1602,1.16028,1.16003,1.1601,386499999.0
2006-03-10 01:05:00,1.16015,1.16015,1.15995,1.16015,232200001.0
2006-03-10 01:10:00,1.16014,1.16034,1.16013,1.16021,186399998.0
2006-03-10 01:15:00,1.1603,1.16035,1.16022,1.1603,268600005.0
2006-03-10 01:20:00,1.16023,1.16039,1.16022,1.16022,242399996.0
2006-03-10 01:25:00,1.1603,1.16035,1.16023,1.1603,274200000.0
2006-03-10 01:30:00,1.16023,1.16035,1.16005,1.16005,200100000.0
2006-03-10 01:35:00,1.16009,1.16039,1.15989,1.16039,427900002.0
2006-03-10 01:40:00,1.16026,1.16038,1.16024,1.16038,99600001.0
2006-03-10 01:45:00,1.1604,1.16045,1.16035,1.1604,261000000.0
2006-03-10 01:50:00,1.16037,1.16061,1.16035,1.1606,271700000.0
2006-03-10 01:55:00,1.1605,1.16105,1.1605,1.161,298600001.0
2006-03-10 02:00:00,1.16089,1.16109,1.16072,1.16099,510699998.0
2006-03-10 02:05:00,1.16105,1.16169,1.1609,1.16151,504400001.0
2006-03-10 02:10:00,1.16144,1.16147,1.1611,1.16114,316300004.0
2006-03-10 02:15:00,1.16115,1.16115,1.16053,1.16069,203900002.0
2006-03-10 02:20:00,1.16065,1.16078,1.1606,1.16065,285100001.0
2006-03-10 02:25:00,1.16065,1.16085,1.16065,1.16072,205899998.0
2006-03-10 02:30:00,1.16073,1.16085,1.16069,1.16078,354399997.0
2006-03-10 02:35:00,1.16082,1.16082,1.16068,1.16078,296800002.0
2006-03-10 02:40:00,1.16063,1.1608,1.16057,1.1608,211200000.0
2006-03-10 02:45:00,1.16078,1.16096,1.16078,1.1609,286099999.0
2006-03-10 02:50:00,1.16088,1.16095,1.1606,1.16064,234500002.0
2006-03-10 02:55:00,1.16065,1.16065,1.16053,1.16055,117099999.0
2006-03-10 03:00:00,1.1606,1.16113,1.1605,1.16077,304499997.0
2006-03-10 03:05:00,1.16075,1.16088,1.1606,1.16069,280400003.0
2006-03-10 03:10:00,1.16068,1.16068,1.16035,1.16035,348900001.0
2006-03-10 03:15:00,1.16035,1.16048,1.15996,1.15996,317599998.0
2006-03-10 03:20:00,1.15982,1.15997,1.15963,1.1599,340700001.0
2006-03-10 03:25:00,1.1599,1.1599,1.15944,1.15944,316700002.0
2006-03-10 03:30:00,1.15951,1.15973,1.15951,1.15962,144799999.0
2006-03-10 03:35:00,1.15946,1.15965,1.15946,1.1596,212399996.0
2006-03-10 03:40:00,1.15955,1.15975,1.15955,1.15963,366300005.0
2006-03-10 03:45:00,1.15968,1.15975,1.15965,1.15965,437399997.0
2006-03-10 03:50:00,1.15965,1.15975,1.15965,1.1597,263500003.0
2006-03-10 03:55:00,1.1597,1.15975,1.1596,1.15975,135400001.0
2006-03-10 04:00:00,1.15964,1.15974,1.15952,1.15962,259699999.0
2006-03-10 04:05:00,1.15973,1.15979,1.15948,1.1595,202699999.0
2006-03-10 04:10:00,1.1595,1.15955,1.1594,1.15945,618699995.0
2006-03-10 04:15:00,1.15945,1.1595,1.1592,1.1592,160699999.0
2006-03-10 04:20:00,1.15945,1.15945,1.1593,1.15935,376400000.0
2006-03-10 04:25:00,1.1594,1.15952,1.15906,1.15906,310299999.0
2006-03-10 04:30:00,1.159,1.15909,1.15884,1.15884,339900001.0
2006-03-10 04:35:00,1.15882,1.15903,1.15877,1.159,279799999.0
2006-03-10 04:40:00,1.15898,1.15923,1.15885,1.1591,214300000.0
2006-03-10 04:45:00,1.15905,1.15925,1.15905,1.15915,521799997.0
2006-03-10 04:50:00,1.15917,1.15935,1.15917,1.1593,250800000.0
2006-03-10 04:55:00,1.15925,1.1594,1.15922,1.15937,411800002.0
2006-03-10 05:00:00,1.1594,1.15951,1.1593,1.15941,262699997.0
2006-03-10 05:05:00,1.15931,1.15935,1.15911,1.15923,289700003.0
2006-03-10 05:10:00,1.15925,1.15951,1.15922,1.15925,353300005.0
2006-03-10 05:15:00,1.15913,1.15924,1.15877,1.15879,461700005.0
2006-03-10 05:20:00,1.15885,1.15895,1.15867,1.15895,173999999.0
2006-03-10 05:25:00,1.1589,1.15895,1.15885,1.15887,171799999.0
2006-03-10 05:30:00,1.15882,1.15928,1.15882,1.15892,365800001.0
2006-03-10 05:35:00,1.159,1.15905,1.1587,1.15893,316299998.0
2006-03-10 05:40:00,1.15888,1.15898,1.15882,1.15888,293100003.0
2006-03-10 05:45:00,1.15879,1.15894,1.15873,1.15883,399600002.0
2006-03-10 05:50:00,1.15875,1.15888,1.1587,1.1588,411599996.0
2006-03-10 05:55:00,1.1588,1.15895,1.15875,1.15885,275299998.0
2006-03-10 06:00:00,1.15888,1.15888,1.15863,1.15865,292300000.0
2006-03-10 06:05:00,1.15875,1.15879,1.15859,1.15864,360899998.0
2006-03-10 06:10:00,1.15881,1.15898,1.15866,1.15898,307899999.0
2006-03-10 06:15:00,1.159,1.15945,1.15892,1.1594,419699994.0
2006-03-10 06:20:00,1.15937,1.1594,1.15915,1.1592,374200004.0
2006-03-10 06:25:00,1.15906,1.15906,1.15876,1.1589,220899998.0
2006-03-10 06:30:00,1.15892,1.15895,1.1588,1.1589,396599997.0
2006-03-10 06:35:00,1.15885,1.15898,1.15883,1.1589,318100001.0
2006-03-10 06:40:00,1.15895,1.15895,1.15863,1.15865,334100003.0
2006-03-10 06:45:00,1.1587,1.15875,1.15862,1.15873,376099999.0
2006-03-10 06:50:00,1.1587,1.15879,1.1584,1.15863,372100005.0
2006-03-10 06:55:00,1.15868,1.15891,1.15865,1.15882,300799998.0
2006-03-10 07:00:00,1.15875,1.15909,1.15875,1.15909,246000001.0
2006-03-10 07:05:00,1.15914,1.15924,1.159,1.15914,321500001.0
2006-03-10 07:10:00,1.1592,1.15925,1.15892,1.15907,391700001.0
2006-03-10 07:15:00,1.15907,1.15914,1.1589,1.159,240000002.0
2006-03-10 07:20:00,1.15895,1.15911,1.15895,1.15895,202200002.0
2006-03-10 07:25:00,1.159,1.15908,1.15892,1.159,385399994.0
2006-03-10 07:30:00,1.15895,1.15909,1.15892,1.159,442699998.0
2006-03-10 07:35:00,1.15895,1.15905,1.15892,1.15897,301800001.0
2006-03-10 07:40:00,1.15895,1.15905,1.1589,1.15905,329300002.0
2006-03-10 07:45:00,1.15892,1.15907,1.15892,1.159,367300001.0
2006-03-10 07:50:00,1.15902,1.15905,1.15886,1.15903,319799998.0
2006-03-10 07:55:00,1.1591,1.1593,1.15905,1.15912,381100000.0
2006-03-10 08:00:00,1.15904,1.15925,1.15903,1.15915,254100005.0
2006-03-10 08:05:00,1.1591,1.15919,1.15885,1.15885,316199997.0
2006-03-10 08:10:00,1.15892,1.15913,1.15883,1.159,300399999.0
2006-03-10 08:15:00,1.15897,1.15897,1.15862,1.15873,203400002.0
2006-03-10 08:20:00,1.15872,1.15879,1.15856,1.15872,352800000.0
2006-03-10 08:25:00,1.15872,1.15888,1.15866,1.15879,171500000.0
2006-03-10 08:30:00,1.15883,1.15895,1.15873,1.1588,558400004.0
2006-03-10 08:35:00,1.15877,1.15877,1.15857,1.1587,452800003.0
2006-03-10 08:40:00,1.1587,1.15877,1.1586,1.15875,317400000.0
2006-03-10 08:45:00,1.15873,1.15878,1.15859,1.15865,143999996.0
2006-03-10 08:50:00,1.15855,1.15885,1.15855,1.15885,370799999.0
2006-03-10 08:55:00,1.1588,1.15895,1.15863,1.1589,444299997.0
2006-03-10 09:00:00,1.15888,1.15905,1.15872,1.159,377600005.0
2006-03-10 09:05:00,1.15896,1.15896,1.1587,1.15885,270100002.0
2006-03-10 09:10:00,1.15877,1.15877,1.15863,1.1587,217300002.0
2006-03-10 09:15:00,1.15868,1.15875,1.15855,1.15865,239399999.0
2006-03-10 09:20:00,1.1587,1.15879,1.15865,1.15865,266100002.0
2006-03-10 09:25:00,1.1587,1.15875,1.15847,1.15855,302200000.0
2006-03-10 09:30:00,1.15848,1.1586,1.1584,1.1586,212400002.0
2006-03-10 09:35:00,1.15857,1.15936,1.15857,1.15932,328100000.0
2006-03-10 09:40:00,1.15947,1.15986,1.15936,1.15981,481200010.0
2006-03-10 09:45:00,1.15981,1.16038,1.15953,1.16,358299999.0
2006-03-10 09:50:00,1.15981,1.15985,1.15952,1.15975,276599999.0
2006-03-10 09:55:00,1.1598,1.15985,1.15967,1.1597,531899995.0
2006-03-10 10:00:00,1.15962,1.15967,1.15924,1.15932,560300000.0
2006-03-10 10:05:00,1.15941,1.15955,1.15933,1.1594,309799999.0
2006-03-10 10:10:00,1.15937,1.15965,1.15937,1.1596,362200004.0
2006-03-10 10:15:00,1.15965,1.15985,1.1595,1.15955,477800004.0
2006-03-10 10:20:00,1.15957,1.15965,1.15935,1.1595,412200000.0
2006-03-10 10:25:00,1.15948,1.15948,1.15924,1.15938,528799999.0
2006-03-10 10:30:00,1.15937,1.15963,1.15934,1.1594,439300001.0
2006-03-10 10:35:00,1.15933,1.15954,1.15918,1.15943,533400005.0
2006-03-10 10:40:00,1.15932,1.15942,1.15919,1.1593,222400002.0
2006-03-10 10:45:00,1.15938,1.15943,1.159,1.15914,484899998.0
2006-03-10 10:50:00,1.15911,1.15913,1.15886,1.15895,520500000.0
2006-03-10 10:55:00,1.15888,1.15888,1.15829,1.15834,454700003.0
2006-03-10 11:00:00,1.15831,1.1587,1.15831,1.15857,641199999.0
2006-03-10 11:05:00,1.15853,1.1589,1.15846,1.15855,360200001.0
2006-03-10 11:10:00,1.15855,1.15879,1.15852,1.15863,602100002.0
2006-03-10 11:15:00,1.1586,1.15897,1.15843,1.15888,577300002.0
2006-03-10 11:20:00,1.15899,1.15919,1.15896,1.15902,300600001.0
2006-03-10 11:25:00,1.15905,1.1602,1.15895,1.16015,551499999.0
2006-03-10 11:30:00,1.16019,1.16019,1.15978,1.15985,540800001.0
2006-03-10 11:35:00,1.15987,1.15994,1.15967,1.15973,536500000.0
2006-03-10 11:40:00,1.15958,1.15994,1.15928,1.15994,658600008.0
2006-03-10 11:45:00,1.16001,1.16001,1.15947,1.15985,527489997.0
2006-03-10 11:50:00,1.15986,1.16117,1.15969,1.16087,563299997.0
2006-03-10 11:55:00,1.161,1.16115,1.16065,1.16072,432000000.0
2006-03-10 12:00:00,1.16077,1.16085,1.16054,1.16062,511800006.0
2006-03-10 12:05:00,1.16056,1.16063,1.16041,1.16042,503799997.0
2006-03-10 12:10:00,1.16044,1.16053,1.16017,1.16031,691900003.0
2006-03-10 12:15:00,1.16032,1.16085,1.16032,1.16081,490500002.0
2006-03-10 12:20:00,1.16076,1.161,1.16065,1.16079,350599997.0
2006-03-10 12:25:00,1.16092,1.16097,1.16062,1.16083,665100000.0
2006-03-10 12:30:00,1.16081,1.16088,1.16052,1.16055,363100000.0
2006-03-10 12:35:00,1.16065,1.16071,1.16034,1.16039,277499997.0
2006-03-10 12:40:00,1.16043,1.1609,1.16026,1.1608,637300002.0
2006-03-10 12:45:00,1.16081,1.16134,1.16074,1.16108,328100002.0
2006-03-10 12:50:00,1.16115,1.16226,1.16115,1.1621,327000000.0
2006-03-10 12:55:00,1.16203,1.1624,1.16192,1.16198,437799997.0
2006-03-10 13:00:00,1.16189,1.16218,1.16167,1.16193,497100002.0
2006-03-10 13:05:00,1.16197,1.16219,1.1616,1.16164,477900001.0
2006-03-10 13:10:00,1.16157,1.16157,1.16126,1.16148,298899998.0
2006-03-10 13:15:00,1.16145,1.16155,1.16132,1.1614,261700003.0
2006-03-10 13:20:00,1.1614,1.16175,1.16125,1.1615,371199999.0
2006-03-10 13:25:00,1.16152,1.16176,1.1615,1.16165,359300000.0
2006-03-10 13:30:00,1.16166,1.162,1.16151,1.16187,313600000.0
2006-03-10 13:35:00,1.16195,1.16304,1.1619,1.16292,601000004.0
2006-03-10 13:40:00,1.16292,1.163,1.16269,1.16285,427399995.0
2006-03-10 13:45:00,1.16283,1.16309,1.16223,1.16229,419900001.0
2006-03-10 13:50:00,1.16227,1.16238,1.16203,1.16235,372099997.0
2006-03-10 13:55:00,1.16233,1.16257,1.16055,1.16057,477800001.0
2006-03-10 14:00:00,1.16058,1.16219,1.16047,1.16207,450600005.0
2006-03-10 14:05:00,1.16195,1.16208,1.16135,1.1614,443099998.0
2006-03-10 14:10:00,1.1615,1.16157,1.16121,1.16121,550499999.0
2006-03-10 14:15:00,1.16114,1.16169,1.16109,1.16163,464600000.0
2006-03-10 14:20:00,1.16156,1.16158,1.16098,1.16108,509600003.0
2006-03-10 14:25:00,1.16105,1.16122,1.16098,1.1612,379899999.0
2006-03-10 14:30:00,1.16115,1.16215,1.16106,1.16215,410400008.0
2006-03-10 14:35:00,1.16216,1.16216,1.16173,1.16207,479799999.0
2006-03-10 14:40:00,1.16212,1.16212,1.16199,1.162,268400001.0
2006-03-10 14:45:00,1.16203,1.16217,1.1619,1.1619,405200002.0
2006-03-10 14:50:00,1.16196,1.16201,1.1617,1.1618,462200001.0
2006-03-10 14:55:00,1.16185,1.16197,1.16168,1.16197,396699998.0
2006-03-10 15:00:00,1.16198,1.16295,1.16192,1.16262,344799997.0
2006-03-10 15:05:00,1.16258,1.16301,1.16246,1.16301,443100000.0
2006-03-10 15:10:00,1.16309,1.16337,1.16294,1.16322,544900002.0
2006-03-10 15:15:00,1.16329,1.1633,1.16294,1.16295,393800004.0
2006-03-10 15:20:00,1.16303,1.16327,1.16286,1.16324,496000003.0
2006-03-10 15:25:00,1.16322,1.16347,1.16159,1.16159,319500005.0
2006-03-10 15:30:00,1.1618,1.16444,1.16174,1.16326,497090003.0
2006-03-10 15:35:00,1.1629,1.1629,1.16038,1.16123,584099998.0
2006-03-10 15:40:00,1.16159,1.16316,1.16159,1.16309,535800001.0
2006-03-10 15:45:00,1.16303,1.16467,1.16296,1.16441,707590003.0
2006-03-10 15:50:00,1.16416,1.16437,1.16358,1.16392,525700000.0
2006-03-10 15:55:00,1.16388,1.16401,1.16258,1.1627,487700000.0
2006-03-10 16:00:00,1.16265,1.16332,1.16259,1.1633,499499997.0
2006-03-10 16:05:00,1.16315,1.1633,1.1627,1.16285,303700000.0
2006-03-10 16:10:00,1.16287,1.16287,1.16187,1.16201,285499997.0
2006-03-10 16:15:00,1.16198,1.1627,1.16191,1.1627,430599998.0
2006-03-10 16:20:00,1.16285,1.16303,1.16252,1.16292,411699998.0
2006-03-10 16:25:00,1.1629,1.16328,1.16247,1.16282,535100000.0
2006-03-10 16:30:00,1.16293,1.16444,1.1627,1.16438,406099998.0
2006-03-10 16:35:00,1.16454,1.16454,1.16394,1.16396,550100001.0
2006-03-10 16:40:00,1.1638,1.16392,1.16303,1.16311,359799998.0
2006-03-10 16:45:00,1.16319,1.1641,1.16308,1.16349,480099995.0
2006-03-10 16:50:00,1.1635,1.16391,1.16339,1.16342,377099999.0
2006-03-10 16:55:00,1.16345,1.16361,1.16303,1.16361,541200001.0
2006-03-10 17:00:00,1.1636,1.1636,1.1631,1.1632,497000004.0
2006-03-10 17:05:00,1.16319,1.1634,1.16261,1.1634,495800005.0
2006-03-10 17:10:00,1.16338,1.16338,1.16283,1.16295,635400000.0
2006-03-10 17:15:00,1.16299,1.1632,1.16261,1.16274,426600001.0
2006-03-10 17:20:00,1.16277,1.1631,1.16243,1.16243,527399999.0
2006-03-10 17:25:00,1.16241,1.16308,1.16241,1.163,357499996.0
2006-03-10 17:30:00,1.16302,1.16306,1.16252,1.16279,446300007.0
2006-03-10 17:35:00,1.16275,1.16285,1.16241,1.16245,525600003.0
2006-03-10 17:40:00,1.16248,1.16248,1.16208,1.16219,394299999.0
2006-03-10 17:45:00,1.16198,1.16198,1.16114,1.16118,371600000.0
2006-03-10 17:50:00,1.16105,1.16117,1.16069,1.16098,483099998.0
2006-03-10 17:55:00,1.16089,1.16167,1.16087,1.16166,492500004.0
2006-03-10 18:00:00,1.16174,1.16176,1.16077,1.16103,2743189996.0
2006-03-10 18:05:00,1.16106,1.16112,1.15977,1.15977,4308800007.0
2006-03-10 18:10:00,1.15984,1.16025,1.15979,1.15988,2648000005.0
2006-03-10 18:15:00,1.15985,1.16022,1.15975,1.16002,3100699994.0
2006-03-10 18:20:00,1.16011,1.16076,1.16011,1.16039,2170700008.0
2006-03-10 18:25:00,1.16035,1.16042,1.15993,1.16003,2919099994.0
2006-03-10 18:30:00,1.15998,1.16039,1.15956,1.16039,2538080003.0
2006-03-10 18:35:00,1.16045,1.16096,1.16045,1.16075,1565300012.0
2006-03-10 18:40:00,1.16074,1.16098,1.16068,1.1608,2103899997.0
2006-03-10 18:45:00,1.16089,1.16103,1.16032,1.16038,1029400005.0
2006-03-10 18:50:00,1.1603,1.16063,1.16026,1.16053,1319699994.0
2006-03-10 18:55:00,1.16053,1.16064,1.16024,1.16024,1474499995.0
2006-03-10 19:00:00,1.16022,1.16028,1.15985,1.16005,1196700005.0
2006-03-10 19:05:00,1.16002,1.16028,1.15993,1.15995,1896990005.0
2006-03-10 19:10:00,1.16003,1.1602,1.15983,1.15989,1203800007.0
2006-03-10 19:15:00,1.1598,1.16005,1.1597,1.16,1620300001.0
2006-03-10 19:20:00,1.16001,1.16007,1.15995,1.16,523400001.0
2006-03-10 19:25:00,1.16,1.1601,1.15989,1.16,672400002.0
2006-03-10 19:30:00,1.16005,1.16008,1.15969,1.16008,663799999.0
2006-03-10 19:35:00,1.16001,1.16035,1.16001,1.16033,1372999999.0
2006-03-10 19:40:00,1.16035,1.16052,1.1603,1.16048,836399997.0
2006-03-10 19:45:00,1.1605,1.1606,1.16045,1.1605,543900000.0
2006-03-10 19:50:00,1.1605,1.16102,1.16045,1.16099,549900000.0
2006-03-10 19:55:00,1.16112,1.16118,1.16082,1.16101,928699997.0
2006-03-10 20:00:00,1.16115,1.16161,1.16104,1.16141,909099998.0
2006-03-10 20:05:00,1.16139,1.16148,1.1611,1.16113,1140200005.0
2006-03-10 20:10:00,1.16111,1.16143,1.16106,1.1613,1256799998.0
2006-03-10 20:15:00,1.16134,1.1615,1.16122,1.16143,1786800002.0
2006-03-10 20:20:00,1.16142,1.16169,1.16142,1.16155,1848900000.0
2006-03-10 20:25:00,1.16157,1.16157,1.16128,1.16128,1568699996.0
2006-03-10 20:30:00,1.16123,1.16141,1.16122,1.16123,1411799999.0
2006-03-10 20:35:00,1.16125,1.16125,1.16059,1.16073,1375800010.0
2006-03-10 20:40:00,1.16079,1.16084,1.16036,1.16052,1563000000.0
2006-03-10 20:45:00,1.16053,1.16065,1.16043,1.16063,1058799998.0
2006-03-10 20:50:00,1.1606,1.1606,1.16018,1.16032,1109299998.0
2006-03-10 20:55:00,1.16043,1.16055,1.16033,1.16047,1590499993.0
2006-03-10 21:00:00,1.16045,1.16062,1.16019,1.16039,3210289989.0
2006-03-10 21:05:00,1.16035,1.16038,1.16014,1.16035,1562500002.0
2006-03-10 21:10:00,1.16033,1.16043,1.1601,1.16027,1815000007.0
2006-03-10 21:15:00,1.16027,1.16063,1.16024,1.16063,675999999.0
2006-03-10 21:20:00,1.16065,1.16065,1.16007,1.16024,290500002.0
2006-03-10 21:25:00,1.16028,1.16058,1.16013,1.16054,926400001.0
2006-03-10 21:30:00,1.16054,1.16067,1.16029,1.16048,555690002.0
2006-03-10 21:35:00,1.16053,1.16077,1.16045,1.1605,678599997.0
2006-03-10 21:40:00,1.1605,1.16054,1.16023,1.16052,655000000.0
2006-03-10 21:45:00,1.16059,1.16066,1.1605,1.16058,864100005.0
2006-03-10 21:50:00,1.16055,1.16065,1.16052,1.16055,726399999.0
2006-03-10 21:55:00,1.1606,1.16131,1.16058,1.16127,403200000.0
2006-03-10 22:00:00,1.16135,1.16163,1.16135,1.1616,1044299999.0
2006-03-10 22:05:00,1.16157,1.16168,1.16145,1.16155,654900003.0
2006-03-10 22:10:00,1.16155,1.16155,1.16091,1.16107,490500000.0
2006-03-10 22:15:00,1.16118,1.16118,1.16099,1.1611,587500005.0
2006-03-10 22:20:00,1.1611,1.16116,1.16087,1.16095,542800004.0
2006-03-10 22:25:00,1.16095,1.16095,1.16085,1.16085,754700002.0
2006-03-10 22:30:00,1.16082,1.16094,1.16062,1.1609,693800001.0
2006-03-10 22:35:00,1.16095,1.16095,1.16074,1.16075,575600000.0
2006-03-10 22:40:00,1.16085,1.16116,1.1607,1.16095,692799993.0
2006-03-10 22:45:00,1.16095,1.16109,1.16094,1.16095,355500002.0
2006-03-10 22:50:00,1.161,1.16105,1.1609,1.16095,557500002.0
2006-03-10 22:55:00,1.161,1.16118,1.16077,1.16092,821700006.0
2006-03-10 23:00:00,1.16091,1.16147,1.16091,1.16142,299600000.0
2006-03-10 23:05:00,1.16135,1.16135,1.161,1.16123,661400003.0
2006-03-10 23:10:00,1.16122,1.16122,1.16099,1.1611,346100004.0
2006-03-10 23:15:00,1.16115,1.16115,1.16088,1.16098,342900002.0
2006-03-10 23:20:00,1.16097,1.16097,1.16047,1.16067,391599997.0
2006-03-10 23:25:00,1.16078,1.16078,1.16047,1.16047,603500002.0
2006-03-10 23:30:00,1.1604,1.16077,1.1603,1.16051,294300003.0
2006-03-10 23:35:00,1.1604,1.16053,1.15967,1.15983,280700001.0
2006-03-10 23:40:00,1.15981,1.1599,1.15932,1.15932,479000004.0
2006-03-10 23:45:00,1.15948,1.15961,1.15947,1.15953,306700001.0
2006-03-10 23:50:00,1.15959,1.15985,1.15952,1.15975,286799999.0
2006-03-10 23:55:00,1.15975,1.16016,1.15973,1.15996,247400002.0
2006-03-13 00:00:00,1.1606,1.1606,1.1604,1.1604,301600004.0
2006-03-13 00:05:00,1.1605,1.1605,1.1604,1.1604,150800002.0
2006-03-13 00:15:00,1.1606,1.1606,1.1604,1.1605,301600004.0
2006-03-13 00:20:00,1.1604,1.1606,1.1604,1.1606,301600004.0
2006-03-13 00:25:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 00:30:00,1.1607,1.1607,1.1605,1.1606,301600004.0
2006-03-13 00:35:00,1.1605,1.161,1.1605,1.1606,301600004.0
2006-03-13 00:40:00,1.1608,1.161,1.1608,1.161,301600004.0
2006-03-13 00:45:00,1.1608,1.1609,1.1602,1.1607,452400006.0
2006-03-13 00:50:00,1.1608,1.1608,1.1608,1.1608,150800002.0
2006-03-13 00:55:00,1.1609,1.161,1.1608,1.161,301600004.0
2006-03-13 01:00:00,1.1608,1.161,1.1608,1.1608,150800002.0
2006-03-13 01:05:00,1.1606,1.1607,1.1605,1.1607,301600004.0
2006-03-13 01:10:00,1.1609,1.1609,1.1607,1.1607,301600004.0
2006-03-13 01:15:00,1.1608,1.1608,1.1604,1.1606,301600004.0
2006-03-13 01:20:00,1.1605,1.1606,1.1605,1.1605,603200008.0
2006-03-13 01:25:00,1.1606,1.1607,1.1605,1.1606,452400006.0
2006-03-13 01:30:00,1.1605,1.1605,1.1605,1.1605,150800002.0
2006-03-13 01:35:00,1.1606,1.1608,1.1606,1.1608,301600004.0
2006-03-13 01:45:00,1.1607,1.1609,1.1607,1.1609,603200008.0
2006-03-13 01:50:00,1.161,1.1614,1.161,1.1614,603200008.0
2006-03-13 01:55:00,1.1612,1.1614,1.1612,1.1614,452400006.0
2006-03-13 02:00:00,1.16071,1.16083,1.1605,1.16076,381600004.0
2006-03-13 02:05:00,1.16085,1.16085,1.1603,1.16045,350500000.0
2006-03-13 02:10:00,1.16048,1.16072,1.16048,1.1605,416699999.0
2006-03-13 02:15:00,1.16055,1.16059,1.16028,1.1604,446900001.0
2006-03-13 02:20:00,1.16035,1.16046,1.16023,1.16025,362700007.0
2006-03-13 02:25:00,1.16026,1.1605,1.16025,1.16041,270800001.0
2006-03-13 02:30:00,1.1604,1.1604,1.16025,1.1603,409000000.0
2006-03-13 02:35:00,1.16035,1.16065,1.16025,1.16065,207799997.0
2006-03-13 02:40:00,1.16053,1.16065,1.16053,1.1606,323100000.0
2006-03-13 02:45:00,1.16055,1.16078,1.16048,1.16077,291999998.0
2006-03-13 02:50:00,1.16082,1.16123,1.16082,1.16123,215600000.0
2006-03-13 02:55:00,1.16128,1.16128,1.16105,1.16115,348299999.0
2006-03-13 03:00:00,1.1613,1.16143,1.16114,1.16125,633500010.0
2006-03-13 03:05:00,1.16125,1.1617,1.16125,1.1614,529100000.0
2006-03-13 03:10:00,1.1614,1.16162,1.16132,1.16154,412500000.0
2006-03-13 03:15:00,1.16153,1.16158,1.1612,1.16142,374299999.0
2006-03-13 03:20:00,1.16134,1.16134,1.16102,1.1611,331600003.0
2006-03-13 03:25:00,1.16108,1.16113,1.16024,1.16024,398100000.0
2006-03-13 03:30:00,1.16032,1.16057,1.16031,1.16041,191700002.0
2006-03-13 03:35:00,1.16035,1.16045,1.16029,1.1604,231000002.0
2006-03-13 03:40:00,1.16035,1.16045,1.16033,1.16033,324800001.0
2006-03-13 03:45:00,1.16038,1.16069,1.16035,1.16055,388199998.0
2006-03-13 03:50:00,1.16058,1.16078,1.16031,1.16055,359699997.0
2006-03-13 03:55:00,1.16056,1.16056,1.16026,1.16032,376090000.0
2006-03-13 04:00:00,1.16027,1.16044,1.16004,1.16004,403100005.0
2006-03-13 04:05:00,1.1599,1.15995,1.15982,1.15992,196600002.0
2006-03-13 04:10:00,1.1599,1.16002,1.15939,1.15943,376999999.0
2006-03-13 04:15:00,1.15946,1.15946,1.15909,1.15909,323700004.0
2006-03-13 04:20:00,1.15939,1.15961,1.1592,1.15953,520799999.0
2006-03-13 04:25:00,1.15967,1.15975,1.15936,1.15952,190799998.0
2006-03-13 04:30:00,1.15955,1.15965,1.1594,1.1595,355599998.0
2006-03-13 04:35:00,1.15952,1.15955,1.15944,1.15944,282900003.0
2006-03-13 04:40:00,1.1594,1.15955,1.15939,1.1595,511899996.0
2006-03-13 04:45:00,1.15945,1.15955,1.15937,1.15943,406000004.0
2006-03-13 04:50:00,1.15945,1.15953,1.15935,1.15942,286199999.0
2006-03-13 04:55:00,1.15935,1.1595,1.15927,1.15947,469700005.0
2006-03-13 05:00:00,1.1595,1.15958,1.1594,1.1595,327600000.0
2006-03-13 05:05:00,1.1595,1.15958,1.15942,1.15943,343300004.0
2006-03-13 05:10:00,1.15945,1.15955,1.15929,1.15937,364700004.0
2006-03-13 05:15:00,1.15934,1.15948,1.15931,1.15932,363400003.0
2006-03-13 05:20:00,1.15948,1.15948,1.15932,1.15937,260800003.0
2006-03-13 05:25:00,1.15934,1.15938,1.15925,1.15927,245800003.0
2006-03-13 05:30:00,1.15922,1.15935,1.15906,1.15906,286300003.0
2006-03-13 05:35:00,1.1591,1.15937,1.15908,1.15932,330199999.0
2006-03-13 05:40:00,1.15929,1.15948,1.15927,1.15938,425399998.0
2006-03-13 05:45:00,1.1593,1.15945,1.1593,1.15943,259200000.0
2006-03-13 05:50:00,1.15935,1.15945,1.1593,1.1594,307100000.0
2006-03-13 05:55:00,1.1594,1.15945,1.15935,1.15935,285600003.0
2006-03-13 06:00:00,1.15938,1.15945,1.15925,1.15925,331200003.0
2006-03-13 06:05:00,1.15935,1.15947,1.15912,1.15934,434900005.0
2006-03-13 06:10:00,1.15952,1.15952,1.15932,1.15945,433399997.0
2006-03-13 06:15:00,1.1594,1.15949,1.15925,1.15943,471700004.0
2006-03-13 06:20:00,1.15939,1.15961,1.15935,1.1594,447800002.0
2006-03-13 06:25:00,1.15935,1.15948,1.1592,1.1594,324000000.0
2006-03-13 06:30:00,1.15945,1.15955,1.1594,1.1595,320000003.0
2006-03-13 06:35:00,1.15945,1.15955,1.15937,1.15947,444099995.0
2006-03-13 06:40:00,1.15955,1.15958,1.15943,1.15953,360300000.0
2006-03-13 06:45:00,1.15958,1.15962,1.15944,1.15945,368100006.0
2006-03-13 06:50:00,1.15961,1.15987,1.15953,1.1597,288400002.0
2006-03-13 06:55:00,1.15975,1.15977,1.15959,1.15976,328300001.0
2006-03-13 07:00:00,1.15977,1.15988,1.1594,1.1595,511600006.0
2006-03-13 07:05:00,1.15939,1.15952,1.15935,1.15935,224200000.0
2006-03-13 07:10:00,1.15944,1.15955,1.15942,1.15947,217999999.0
2006-03-13 07:15:00,1.15947,1.15955,1.1594,1.1595,328599999.0
2006-03-13 07:20:00,1.15945,1.15975,1.15935,1.15955,444600001.0
2006-03-13 07:25:00,1.1596,1.15968,1.15952,1.1596,391000003.0
2006-03-13 07:30:00,1.15955,1.15956,1.15939,1.1595,278200004.0
2006-03-13 07:35:00,1.15945,1.15955,1.15929,1.15929,346700003.0
2006-03-13 07:40:00,1.15923,1.15935,1.15917,1.15928,371899998.0
2006-03-13 07:45:00,1.15923,1.1594,1.15917,1.15921,265000000.0
2006-03-13 07:50:00,1.15925,1.15929,1.15915,1.15915,420000007.0
2006-03-13 07:55:00,1.1592,1.15939,1.15912,1.1593,247699998.0
2006-03-13 08:00:00,1.15925,1.15942,1.15923,1.15935,410600000.0
2006-03-13 08:05:00,1.15931,1.15941,1.15924,1.15924,474200000.0
2006-03-13 08:10:00,1.1593,1.15951,1.1592,1.15933,225790006.0
2006-03-13 08:15:00,1.15929,1.1594,1.15918,1.15935,240699997.0
2006-03-13 08:20:00,1.1593,1.15935,1.15904,1.15904,497800001.0
2006-03-13 08:25:00,1.159,1.15914,1.1589,1.15907,261999997.0
2006-03-13 08:30:00,1.15913,1.15923,1.15904,1.15915,401800002.0
2006-03-13 08:35:00,1.15917,1.15925,1.15905,1.1592,292790001.0
2006-03-13 08:40:00,1.15917,1.15925,1.1591,1.15925,327300000.0
2006-03-13 08:45:00,1.15921,1.15935,1.15921,1.15935,220200003.0
2006-03-13 08:50:00,1.15925,1.15935,1.15925,1.15935,430500001.0
2006-03-13 08:55:00,1.15928,1.1597,1.15919,1.1595,420100001.0
2006-03-13 09:00:00,1.15948,1.15955,1.15932,1.1594,312400003.0
2006-03-13 09:05:00,1.1594,1.15981,1.15935,1.15975,303499997.0
2006-03-13 09:10:00,1.15968,1.1598,1.15952,1.15968,293099999.0
2006-03-13 09:15:00,1.1596,1.1596,1.15945,1.15947,395499999.0
2006-03-13 09:20:00,1.15951,1.15965,1.15943,1.15955,263800001.0
2006-03-13 09:25:00,1.1596,1.15985,1.15955,1.15985,271500003.0
2006-03-13 09:30:00,1.1598,1.1598,1.15966,1.15975,135399999.0
2006-03-13 09:35:00,1.1598,1.1598,1.15948,1.15953,436999999.0
2006-03-13 09:40:00,1.15954,1.15964,1.1594,1.15948,325800003.0
2006-03-13 09:45:00,1.15945,1.15967,1.15942,1.1596,373700000.0
2006-03-13 09:50:00,1.15955,1.15963,1.15928,1.15933,505900007.0
2006-03-13 09:55:00,1.15942,1.15948,1.15922,1.15932,470400008.0
2006-03-13 10:00:00,1.15925,1.15965,1.15925,1.15955,455199998.0
2006-03-13 10:05:00,1.15948,1.15958,1.15927,1.1595,220700000.0
2006-03-13 10:10:00,1.15945,1.15962,1.15935,1.1594,341300002.0
2006-03-13 10:15:00,1.15948,1.15965,1.15937,1.15948,639599997.0
2006-03-13 10:20:00,1.15949,1.15956,1.15924,1.1593,416599999.0
2006-03-13 10:25:00,1.1593,1.15935,1.1591,1.1592,647800009.0
2006-03-13 10:30:00,1.15921,1.15929,1.15905,1.15923,400789999.0
2006-03-13 10:35:00,1.15912,1.15934,1.15903,1.15917,572200002.0
2006-03-13 10:40:00,1.1591,1.15941,1.15895,1.15902,538900005.0
2006-03-13 10:45:00,1.15908,1.15917,1.1589,1.15905,359400003.0
2006-03-13 10:50:00,1.159,1.15922,1.15878,1.15918,469900003.0
2006-03-13 10:55:00,1.15912,1.1594,1.15905,1.15913,627200002.0
2006-03-13 11:00:00,1.15913,1.15982,1.15909,1.15962,407800000.0
2006-03-13 11:05:00,1.15967,1.16006,1.15967,1.15991,367499997.0
2006-03-13 11:10:00,1.15987,1.15988,1.15952,1.15952,584600002.0
2006-03-13 11:15:00,1.15956,1.15977,1.15956,1.15963,330300000.0
2006-03-13 11:20:00,1.15967,1.15978,1.15945,1.15967,389900005.0
2006-03-13 11:25:00,1.15971,1.15971,1.15941,1.15944,494999998.0
2006-03-13 11:30:00,1.15952,1.15978,1.15948,1.1597,528500004.0
2006-03-13 11:35:00,1.15966,1.15981,1.15953,1.15972,462399998.0
2006-03-13 11:40:00,1.15973,1.1598,1.1595,1.15968,377900005.0
2006-03-13 11:45:00,1.15973,1.16007,1.15951,1.15995,401899997.0
2006-03-13 11:50:00,1.16003,1.1607,1.16,1.16066,627100005.0
2006-03-13 11:55:00,1.16069,1.16113,1.16039,1.161,490899999.0
2006-03-13 12:00:00,1.1611,1.1611,1.16051,1.1608,264799999.0
2006-03-13 12:05:00,1.16076,1.16076,1.15997,1.1601,346000004.0
2006-03-13 12:10:00,1.16005,1.1601,1.15981,1.15985,625500004.0
2006-03-13 12:15:00,1.15985,1.16007,1.15981,1.16002,504799999.0
2006-03-13 12:20:00,1.16005,1.16015,1.15998,1.16005,549799999.0
2006-03-13 12:25:00,1.1601,1.16025,1.16007,1.16008,460799996.0
2006-03-13 12:30:00,1.16005,1.16018,1.16,1.16005,525699999.0
2006-03-13 12:35:00,1.16011,1.16028,1.15995,1.16022,285999998.0
2006-03-13 12:40:00,1.16025,1.16035,1.16012,1.1602,517299993.0
2006-03-13 12:45:00,1.16022,1.16045,1.16018,1.16033,279499998.0
2006-03-13 12:50:00,1.16035,1.16048,1.16025,1.16027,367100005.0
2006-03-13 12:55:00,1.16025,1.16039,1.16015,1.16039,442699998.0
2006-03-13 13:00:00,1.1603,1.16035,1.1601,1.16015,546600001.0
2006-03-13 13:05:00,1.16015,1.16025,1.16004,1.16008,325399999.0
2006-03-13 13:10:00,1.15999,1.15999,1.15975,1.15981,198300000.0
2006-03-13 13:15:00,1.15976,1.15992,1.15976,1.1599,355899999.0
2006-03-13 13:20:00,1.15988,1.15995,1.15982,1.15995,470400002.0
2006-03-13 13:25:00,1.1599,1.15995,1.15985,1.15985,305200001.0
2006-03-13 13:30:00,1.15991,1.16002,1.15983,1.16,346299999.0
2006-03-13 13:35:00,1.16001,1.1601,1.15988,1.15998,387899997.0
2006-03-13 13:40:00,1.16003,1.16028,1.15982,1.15982,524100000.0
2006-03-13 13:45:00,1.15983,1.16001,1.15951,1.15955,375099999.0
2006-03-13 13:50:00,1.15955,1.15965,1.15941,1.1596,275200003.0
2006-03-13 13:55:00,1.15956,1.15973,1.1594,1.15963,341599997.0
2006-03-13 14:00:00,1.1596,1.15972,1.15954,1.1597,281900003.0
2006-03-13 14:05:00,1.15963,1.16003,1.15961,1.15988,425699998.0
2006-03-13 14:10:00,1.15988,1.16007,1.15955,1.15997,395600001.0
2006-03-13 14:15:00,1.15998,1.16029,1.15994,1.16029,165599999.0
2006-03-13 14:20:00,1.16035,1.16079,1.1603,1.16068,371400000.0
2006-03-13 14:25:00,1.16061,1.16079,1.16055,1.1607,354300002.0
2006-03-13 14:30:00,1.16078,1.16093,1.16068,1.16093,368100000.0
2006-03-13 14:35:00,1.16086,1.16107,1.16073,1.16093,417800001.0
2006-03-13 14:40:00,1.16088,1.16095,1.16075,1.16087,171000000.0
2006-03-13 14:45:00,1.16085,1.1609,1.16037,1.16037,570000007.0
2006-03-13 14:50:00,1.16048,1.16053,1.16022,1.16036,371100001.0
2006-03-13 14:55:00,1.16048,1.16049,1.16025,1.16037,465600003.0
2006-03-13 15:00:00,1.16036,1.16057,1.16031,1.1605,356800003.0
2006-03-13 15:05:00,1.1605,1.1606,1.16044,1.16049,279800001.0
2006-03-13 15:10:00,1.16053,1.16105,1.16053,1.16077,533700004.0
2006-03-13 15:15:00,1.16074,1.16108,1.16065,1.16102,448199994.0
2006-03-13 15:20:00,1.16118,1.16153,1.16118,1.16138,486200001.0
2006-03-13 15:25:00,1.16132,1.16165,1.16123,1.1616,476300001.0
2006-03-13 15:30:00,1.16152,1.16158,1.16119,1.16153,370199994.0
2006-03-13 15:35:00,1.16152,1.16192,1.16149,1.16178,518000003.0
2006-03-13 15:40:00,1.1618,1.16227,1.16165,1.16212,260999997.0
2006-03-13 15:45:00,1.16211,1.16265,1.16206,1.16264,463700001.0
2006-03-13 15:50:00,1.16265,1.16265,1.16205,1.1622,359900000.0
2006-03-13 15:55:00,1.16224,1.16263,1.16224,1.16244,531399997.0
2006-03-13 16:00:00,1.16252,1.16268,1.16226,1.16233,347900001.0
2006-03-13 16:05:00,1.16233,1.16244,1.16189,1.16212,456000003.0
2006-03-13 16:10:00,1.16212,1.16214,1.16183,1.16195,456300000.0
2006-03-13 16:15:00,1.16189,1.16232,1.16189,1.1621,214400000.0
2006-03-13 16:20:00,1.16205,1.1623,1.16205,1.16219,538200001.0
2006-03-13 16:25:00,1.16222,1.16279,1.16219,1.16272,354599997.0
2006-03-13 16:30:00,1.16272,1.1634,1.16272,1.16317,460500004.0
2006-03-13 16:35:00,1.16321,1.16338,1.16305,1.1632,642000000.0
2006-03-13 16:40:00,1.16317,1.16323,1.16296,1.16307,282600002.0
2006-03-13 16:45:00,1.16312,1.16318,1.16293,1.16315,500800005.0
2006-03-13 16:50:00,1.16306,1.16306,1.16255,1.1627,459400000.0
2006-03-13 16:55:00,1.16271,1.16277,1.16249,1.16273,273500003.0
2006-03-13 17:00:00,1.16286,1.16301,1.1624,1.16285,487900001.0
2006-03-13 17:05:00,1.16299,1.16307,1.16273,1.16277,267300000.0
2006-03-13 17:10:00,1.16279,1.16293,1.16266,1.16281,317400002.0
2006-03-13 17:15:00,1.16272,1.16279,1.16259,1.16259,406600004.0
2006-03-13 17:20:00,1.16243,1.16253,1.16217,1.16227,487300006.0
2006-03-13 17:25:00,1.1623,1.16242,1.1622,1.16235,475800003.0
2006-03-13 17:30:00,1.16232,1.16237,1.16196,1.16197,467300006.0
2006-03-13 17:35:00,1.16193,1.16195,1.16146,1.1619,369700000.0
2006-03-13 17:40:00,1.16185,1.16185,1.1617,1.16179,370699998.0
2006-03-13 17:45:00,1.1617,1.16189,1.16168,1.16176,362600000.0
2006-03-13 17:50:00,1.16178,1.16241,1.16171,1.16241,473100003.0
2006-03-13 17:55:00,1.16235,1.16235,1.16195,1.16223,550400004.0
2006-03-13 18:00:00,1.16226,1.16226,1.16163,1.16167,3089300007.0
2006-03-13 18:05:00,1.1617,1.16183,1.16121,1.16135,4205490009.0
2006-03-13 18:10:00,1.16142,1.16175,1.16134,1.16155,2391780008.0
2006-03-13 18:15:00,1.16147,1.16154,1.16107,1.16122,2850000003.0
2006-03-13 18:20:00,1.16125,1.16157,1.16112,1.16143,2164690011.0
2006-03-13 18:25:00,1.1614,1.16155,1.16129,1.16132,2735300017.0
2006-03-13 18:30:00,1.16132,1.16144,1.16112,1.1613,2696390012.0
2006-03-13 18:35:00,1.1613,1.1613,1.16101,1.16111,1645400005.0
2006-03-13 18:40:00,1.16107,1.16152,1.16096,1.16148,2289799997.0
2006-03-13 18:45:00,1.16153,1.16156,1.16135,1.16148,1058399997.0
2006-03-13 18:50:00,1.16145,1.16176,1.1614,1.16164,1289400005.0
2006-03-13 18:55:00,1.16166,1.16196,1.16136,1.16136,1778399998.0
2006-03-13 19:00:00,1.16133,1.16153,1.16118,1.16135,1186300001.0
2006-03-13 19:05:00,1.16138,1.16196,1.16101,1.16186,1838600012.0
2006-03-13 19:10:00,1.16188,1.16188,1.16144,1.16153,1330200006.0
2006-03-13 19:15:00,1.16142,1.16193,1.16126,1.16185,1489899994.0
2006-03-13 19:20:00,1.1618,1.1618,1.16153,1.1617,597099998.0
2006-03-13 19:25:00,1.1617,1.16179,1.16159,1.16179,784700003.0
2006-03-13 19:30:00,1.16183,1.16183,1.16165,1.16173,673099998.0
2006-03-13 19:35:00,1.16173,1.16205,1.16162,1.162,1163699992.0
2006-03-13 19:40:00,1.16205,1.1621,1.16144,1.16145,797100002.0
2006-03-13 19:45:00,1.16145,1.16145,1.16062,1.16065,524600001.0
2006-03-13 19:50:00,1.16065,1.16101,1.1606,1.1609,479200002.0
2006-03-13 19:55:00,1.161,1.161,1.1592,1.15976,851199998.0
2006-03-13 20:00:00,1.1598,1.16002,1.15958,1.15984,731400002.0
2006-03-13 20:05:00,1.15983,1.15999,1.15976,1.15995,1083999998.0
2006-03-13 20:10:00,1.1599,1.16004,1.15983,1.16004,1133500000.0
2006-03-13 20:15:00,1.1601,1.16015,1.15979,1.16012,1920700013.0
2006-03-13 20:20:00,1.1601,1.16012,1.1596,1.1596,1816399996.0
2006-03-13 20:25:00,1.15958,1.15958,1.15854,1.15897,1463099997.0
2006-03-13 20:30:00,1.15897,1.15958,1.15897,1.15958,1539400010.0
2006-03-13 20:35:00,1.15953,1.15953,1.1592,1.15928,1244600003.0
2006-03-13 20:40:00,1.15922,1.15928,1.15892,1.15923,1424700005.0
2006-03-13 20:45:00,1.15922,1.1597,1.15912,1.15937,1050400011.0
2006-03-13 20:50:00,1.15928,1.15933,1.15885,1.15887,1008400006.0
2006-03-13 20:55:00,1.15888,1.15888,1.15842,1.15881,1533100000.0
2006-03-13 21:00:00,1.15873,1.15884,1.15833,1.15853,3171700006.0
2006-03-13 21:05:00,1.15851,1.15857,1.15834,1.15855,1750900004.0
2006-03-13 21:10:00,1.15855,1.15859,1.15835,1.1585,1652900002.0
2006-03-13 21:15:00,1.15846,1.15876,1.15841,1.15858,574400003.0
2006-03-13 21:20:00,1.15859,1.15873,1.15839,1.1585,219899999.0
2006-03-13 21:25:00,1.15862,1.15908,1.15862,1.15888,718899998.0
2006-03-13 21:30:00,1.15893,1.15899,1.15863,1.15889,710600006.0
2006-03-13 21:35:00,1.1589,1.15918,1.15885,1.1591,635699996.0
2006-03-13 21:40:00,1.15907,1.15907,1.15866,1.1588,674000005.0
2006-03-13 21:45:00,1.1588,1.15886,1.15741,1.15752,674000003.0
2006-03-13 21:50:00,1.15755,1.15764,1.15742,1.15755,761300005.0
2006-03-13 21:55:00,1.15753,1.15753,1.15695,1.157,399599997.0
2006-03-13 22:00:00,1.15699,1.15725,1.15697,1.15701,924400010.0
2006-03-13 22:05:00,1.157,1.15705,1.15684,1.15695,628100003.0
2006-03-13 22:10:00,1.15693,1.15706,1.15682,1.15697,411099999.0
2006-03-13 22:15:00,1.15701,1.15715,1.15691,1.15708,549400000.0
2006-03-13 22:20:00,1.15707,1.15715,1.1569,1.15695,585399998.0
2006-03-13 22:25:00,1.15695,1.15695,1.15685,1.15685,614300000.0
2006-03-13 22:30:00,1.15685,1.15695,1.1568,1.1569,723799995.0
2006-03-13 22:35:00,1.15695,1.15723,1.15671,1.15707,728699990.0
2006-03-13 22:40:00,1.15711,1.15725,1.1569,1.15715,489899999.0
2006-03-13 22:45:00,1.15723,1.15742,1.15715,1.15715,271500002.0
2006-03-13 22:50:00,1.1572,1.15731,1.15676,1.15695,496799999.0
2006-03-13 22:55:00,1.15698,1.1571,1.15675,1.15685,772800000.0
2006-03-13 23:00:00,1.15683,1.15725,1.15683,1.15712,277700000.0
2006-03-13 23:05:00,1.15718,1.15754,1.15714,1.1572,604700003.0
2006-03-13 23:10:00,1.1572,1.15743,1.15719,1.15734,287899999.0
2006-03-13 23:15:00,1.15745,1.15752,1.15725,1.15732,370000002.0
2006-03-13 23:20:00,1.15735,1.15777,1.15723,1.15758,262699999.0
2006-03-13 23:25:00,1.15765,1.15775,1.15745,1.15763,365400002.0
2006-03-13 23:30:00,1.1576,1.15765,1.15732,1.15738,391400002.0
2006-03-13 23:35:00,1.15721,1.15742,1.15719,1.15727,412700003.0
2006-03-13 23:40:00,1.15723,1.15735,1.157,1.15728,419999999.0
2006-03-13 23:45:00,1.15738,1.15762,1.15725,1.15762,396800003.0
2006-03-13 23:50:00,1.1576,1.15815,1.1575,1.15812,570700004.0
2006-03-13 23:55:00,1.15802,1.15802,1.15741,1.15741,253600005.0
2006-03-14 00:00:00,1.15745,1.15774,1.15738,1.15739,599700005.0
2006-03-14 00:05:00,1.15748,1.15769,1.15712,1.15758,562999996.0
2006-03-14 00:10:00,1.15755,1.15797,1.1573,1.15759,549100006.0
2006-03-14 00:15:00,1.15767,1.15806,1.15752,1.15786,536099997.0
2006-03-14 00:20:00,1.15787,1.15804,1.15744,1.15771,583499995.0
2006-03-14 00:25:00,1.15784,1.15798,1.15656,1.15656,535999996.0
2006-03-14 00:30:00,1.1566,1.15746,1.1566,1.15746,361799999.0
2006-03-14 00:35:00,1.15742,1.15761,1.15732,1.15761,302500005.0
2006-03-14 00:40:00,1.15773,1.15773,1.15735,1.1574,442700005.0
2006-03-14 00:45:00,1.1574,1.15751,1.15732,1.15737,356600003.0
2006-03-14 00:50:00,1.15747,1.15747,1.15722,1.15745,418800001.0
2006-03-14 00:55:00,1.1574,1.15748,1.15733,1.1574,449799998.0
2006-03-14 01:00:00,1.1574,1.15765,1.15739,1.1576,438599998.0
2006-03-14 01:05:00,1.15765,1.15765,1.15745,1.15745,298700005.0
2006-03-14 01:10:00,1.15742,1.15742,1.15712,1.15715,148500001.0
2006-03-14 01:15:00,1.15712,1.15712,1.1566,1.15667,392400001.0
2006-03-14 01:20:00,1.15653,1.157,1.15653,1.15672,376200003.0
2006-03-14 01:25:00,1.15682,1.15695,1.15678,1.1569,216199999.0
2006-03-14 01:30:00,1.15678,1.15701,1.15678,1.15689,282599996.0
2006-03-14 01:35:00,1.15689,1.15696,1.15674,1.15693,370700003.0
2006-03-14 01:40:00,1.1568,1.15705,1.1568,1.15705,152500000.0
2006-03-14 01:45:00,1.1571,1.15715,1.15705,1.1571,268400002.0
2006-03-14 01:50:00,1.1571,1.15742,1.1571,1.15738,354700001.0
2006-03-14 01:55:00,1.15732,1.15752,1.15732,1.1574,257699999.0
2006-03-14 02:00:00,1.15735,1.15748,1.1572,1.15737,407200000.0
2006-03-14 02:05:00,1.15755,1.15755,1.15715,1.15715,406899996.0
2006-03-14 02:10:00,1.15718,1.15728,1.15715,1.1572,237900000.0
2006-03-14 02:15:00,1.15725,1.15725,1.1571,1.1572,190300000.0
2006-03-14 02:20:00,1.15715,1.15735,1.1571,1.1571,384299998.0
2006-03-14 02:25:00,1.15705,1.1572,1.15702,1.1571,235300002.0
2006-03-14 02:30:00,1.15712,1.15715,1.15695,1.157,244000001.0
2006-03-14 02:35:00,1.15705,1.1574,1.15688,1.15738,284100002.0
2006-03-14 02:40:00,1.15723,1.15745,1.15702,1.15708,453000002.0
2006-03-14 02:45:00,1.15712,1.15718,1.15701,1.1571,364600003.0
2006-03-14 02:50:00,1.15718,1.1572,1.157,1.15716,245199998.0
2006-03-14 02:55:00,1.15722,1.15722,1.15683,1.15687,253600000.0
2006-03-14 03:00:00,1.1568,1.1568,1.15633,1.15633,392500005.0
2006-03-14 03:05:00,1.15635,1.15662,1.15635,1.15652,355000002.0
2006-03-14 03:10:00,1.15647,1.15677,1.15647,1.15665,147300001.0
2006-03-14 03:15:00,1.15661,1.15692,1.15654,1.1569,331200003.0
2006-03-14 03:20:00,1.15699,1.15736,1.15695,1.15723,354299997.0
2006-03-14 03:25:00,1.15727,1.15727,1.157,1.15702,286800003.0
2006-03-14 03:30:00,1.15712,1.15742,1.15712,1.15738,228400001.0
2006-03-14 03:35:00,1.1573,1.15745,1.15714,1.1574,328100000.0
2006-03-14 03:40:00,1.15735,1.15769,1.15735,1.15753,411000000.0
2006-03-14 03:45:00,1.15758,1.15768,1.15755,1.15755,408799996.0
2006-03-14 03:50:00,1.15755,1.15803,1.15755,1.158,241400001.0
2006-03-14 03:55:00,1.158,1.15805,1.15781,1.15805,232600002.0
2006-03-14 04:00:00,1.15802,1.1582,1.15792,1.15805,310100003.0
2006-03-14 04:05:00,1.15806,1.15815,1.15798,1.15813,194900001.0
2006-03-14 04:10:00,1.1581,1.15817,1.158,1.15812,352400002.0
2006-03-14 04:15:00,1.15816,1.15827,1.15762,1.15781,388200008.0
2006-03-14 04:20:00,1.15785,1.15785,1.15724,1.1575,424600001.0
2006-03-14 04:25:00,1.1575,1.15778,1.15748,1.15767,236099996.0
2006-03-14 04:30:00,1.15765,1.15779,1.1575,1.15776,430199998.0
2006-03-14 04:35:00,1.15782,1.15785,1.15777,1.1578,316000002.0
2006-03-14 04:40:00,1.15778,1.15792,1.15775,1.15782,394100000.0
2006-03-14 04:45:00,1.15777,1.15805,1.15777,1.15795,429700007.0
2006-03-14 04:50:00,1.15795,1.15805,1.1579,1.158,274800005.0
2006-03-14 04:55:00,1.15795,1.15805,1.15762,1.15774,449499999.0
2006-03-14 05:00:00,1.15768,1.15774,1.15743,1.1576,297099998.0
2006-03-14 05:05:00,1.15762,1.1578,1.15751,1.15753,352999998.0
2006-03-14 05:10:00,1.15757,1.15772,1.15744,1.15758,334900001.0
2006-03-14 05:15:00,1.15748,1.15769,1.15743,1.15752,481100001.0
2006-03-14 05:20:00,1.15768,1.15768,1.15737,1.15737,176500000.0
2006-03-14 05:25:00,1.15724,1.15759,1.15724,1.15744,314900002.0
2006-03-14 05:30:00,1.15742,1.15775,1.15742,1.15762,332299998.0
2006-03-14 05:35:00,1.1577,1.15795,1.1576,1.15793,345099999.0
2006-03-14 05:40:00,1.15788,1.15795,1.15762,1.15768,204400000.0
2006-03-14 05:45:00,1.1576,1.15775,1.1576,1.15773,435800006.0
2006-03-14 05:50:00,1.15765,1.15775,1.1576,1.1577,439000003.0
2006-03-14 05:55:00,1.1577,1.15775,1.15765,1.15765,486599995.0
2006-03-14 06:00:00,1.15768,1.15775,1.1576,1.15765,388599999.0
2006-03-14 06:05:00,1.15775,1.15775,1.15762,1.15765,430699999.0
2006-03-14 06:10:00,1.15773,1.15773,1.15738,1.1575,344900002.0
2006-03-14 06:15:00,1.15751,1.1577,1.15742,1.1575,485700003.0
2006-03-14 06:20:00,1.15747,1.15753,1.15735,1.1574,499799999.0
2006-03-14 06:25:00,1.15738,1.15749,1.15728,1.1574,310600004.0
2006-03-14 06:30:00,1.15742,1.15745,1.1572,1.1573,370800006.0
2006-03-14 06:35:00,1.15726,1.15748,1.15726,1.1574,325900000.0
2006-03-14 06:40:00,1.15743,1.15743,1.15722,1.15725,456100003.0
2006-03-14 06:45:00,1.1573,1.15735,1.15725,1.15725,365399998.0
2006-03-14 06:50:00,1.1573,1.15736,1.157,1.15736,226700000.0
2006-03-14 06:55:00,1.15747,1.15755,1.15739,1.1575,299699999.0
2006-03-14 07:00:00,1.15745,1.15755,1.1574,1.1575,483900002.0
2006-03-14 07:05:00,1.15742,1.15763,1.15742,1.15747,318700000.0
2006-03-14 07:10:00,1.1575,1.15755,1.15738,1.15739,192600000.0
2006-03-14 07:15:00,1.15737,1.15756,1.1573,1.15747,352099998.0
2006-03-14 07:20:00,1.15739,1.15755,1.15735,1.15735,289200002.0
2006-03-14 07:25:00,1.1574,1.15751,1.15735,1.15746,374600000.0
2006-03-14 07:30:00,1.15748,1.15751,1.15734,1.15734,416099998.0
2006-03-14 07:35:00,1.15726,1.15755,1.15726,1.15747,359799999.0
2006-03-14 07:40:00,1.15745,1.15755,1.15733,1.15753,230300002.0
2006-03-14 07:45:00,1.15742,1.15756,1.15735,1.1574,350399999.0
2006-03-14 07:50:00,1.15745,1.15745,1.15735,1.15735,277600002.0
2006-03-14 07:55:00,1.1574,1.15747,1.15732,1.1574,218100001.0
2006-03-14 08:00:00,1.15735,1.15754,1.15735,1.15746,371400000.0
2006-03-14 08:05:00,1.1574,1.15758,1.15728,1.15743,475800003.0
2006-03-14 08:10:00,1.15752,1.15785,1.15738,1.1578,303890005.0
2006-03-14 08:15:00,1.1578,1.15782,1.15765,1.15775,228699997.0
2006-03-14 08:20:00,1.15773,1.15785,1.15766,1.1578,463299998.0
2006-03-14 08:25:00,1.1578,1.15788,1.15759,1.15761,379700000.0
2006-03-14 08:30:00,1.15772,1.15775,1.15738,1.15765,495699998.0
2006-03-14 08:35:00,1.15767,1.15775,1.15749,1.1576,305400002.0
2006-03-14 08:40:00,1.15757,1.15765,1.1575,1.15765,301500003.0
2006-03-14 08:45:00,1.1576,1.15765,1.15753,1.15765,199800001.0
2006-03-14 08:50:00,1.15755,1.15765,1.15752,1.15765,473900005.0
2006-03-14 08:55:00,1.1576,1.15767,1.15752,1.1576,531000000.0
2006-03-14 09:00:00,1.15762,1.15798,1.15762,1.15793,360500000.0
2006-03-14 09:05:00,1.1579,1.15802,1.15782,1.15802,245499999.0
2006-03-14 09:10:00,1.15801,1.15823,1.15789,1.15798,386400000.0
2006-03-14 09:15:00,1.158,1.15812,1.15785,1.15785,345699997.0
2006-03-14 09:20:00,1.1579,1.15802,1.1578,1.15784,239600001.0
2006-03-14 09:25:00,1.1579,1.15795,1.15776,1.15795,224500003.0
2006-03-14 09:30:00,1.1579,1.15803,1.15785,1.158,186399998.0
2006-03-14 09:35:00,1.15812,1.15815,1.15791,1.15794,346900000.0
2006-03-14 09:40:00,1.15797,1.15815,1.15779,1.15809,394200002.0
2006-03-14 09:45:00,1.15801,1.15825,1.15801,1.15818,533899999.0
2006-03-14 09:50:00,1.1582,1.15845,1.15798,1.15798,363700001.0
2006-03-14 09:55:00,1.158,1.15829,1.15795,1.15829,272399999.0
2006-03-14 10:00:00,1.15824,1.15829,1.15802,1.15805,288399998.0
2006-03-14 10:05:00,1.15807,1.15812,1.15793,1.15807,250800002.0
2006-03-14 10:10:00,1.15806,1.15816,1.15792,1.15808,590199997.0
2006-03-14 10:15:00,1.15812,1.15824,1.15789,1.15823,535600005.0
2006-03-14 10:20:00,1.15815,1.15859,1.15805,1.15851,390899996.0
2006-03-14 10:25:00,1.15855,1.15899,1.15844,1.15896,584600000.0
2006-03-14 10:30:00,1.15897,1.15911,1.15882,1.15883,260700001.0
2006-03-14 10:35:00,1.15873,1.15894,1.15852,1.15875,548900002.0
2006-03-14 10:40:00,1.15876,1.15907,1.15867,1.15885,271999998.0
2006-03-14 10:45:00,1.15888,1.15919,1.15887,1.15907,451500002.0
2006-03-14 10:50:00,1.159,1.15903,1.15879,1.15892,407100000.0
2006-03-14 10:55:00,1.15888,1.15888,1.15866,1.15885,422900002.0
2006-03-14 11:00:00,1.15885,1.15909,1.15885,1.15901,353700002.0
2006-03-14 11:05:00,1.15907,1.15976,1.15902,1.15976,313300005.0
2006-03-14 11:10:00,1.15982,1.15995,1.15924,1.15952,576999999.0
2006-03-14 11:15:00,1.15948,1.15983,1.15946,1.1596,567299994.0
2006-03-14 11:20:00,1.15962,1.15967,1.15944,1.1596,339699999.0
2006-03-14 11:25:00,1.15964,1.15964,1.1593,1.15939,412099999.0
2006-03-14 11:30:00,1.1596,1.15993,1.15957,1.15968,422000003.0
2006-03-14 11:35:00,1.15974,1.16101,1.15974,1.16009,454000001.0
2006-03-14 11:40:00,1.16005,1.16016,1.15947,1.15977,415600001.0
2006-03-14 11:45:00,1.15982,1.15985,1.15957,1.15957,341500000.0
2006-03-14 11:50:00,1.15963,1.15972,1.15954,1.15958,650799998.0
2006-03-14 11:55:00,1.15967,1.15978,1.15928,1.15978,517500005.0
2006-03-14 12:00:00,1.15991,1.16035,1.1599,1.16035,306900001.0
2006-03-14 12:05:00,1.1603,1.1603,1.15931,1.15957,440599998.0
2006-03-14 12:10:00,1.15956,1.16036,1.15951,1.16032,449600002.0
2006-03-14 12:15:00,1.1603,1.16035,1.15995,1.16021,376000002.0
2006-03-14 12:20:00,1.16022,1.16101,1.16006,1.1608,435299994.0
2006-03-14 12:25:00,1.1608,1.16102,1.16042,1.16042,597899999.0
2006-03-14 12:30:00,1.16042,1.16059,1.16036,1.16045,238300000.0
2006-03-14 12:35:00,1.16055,1.16055,1.16032,1.1604,367600000.0
2006-03-14 12:40:00,1.16045,1.16047,1.16025,1.1604,406500001.0
2006-03-14 12:45:00,1.16041,1.16086,1.16037,1.16054,318400004.0
2006-03-14 12:50:00,1.16051,1.16051,1.1602,1.16027,276900001.0
2006-03-14 12:55:00,1.16025,1.16063,1.16017,1.16063,373000005.0
2006-03-14 13:00:00,1.16062,1.16085,1.16047,1.16074,375899999.0
2006-03-14 13:05:00,1.16078,1.16123,1.1607,1.16087,487199998.0
2006-03-14 13:10:00,1.16089,1.16108,1.16046,1.16052,362600004.0
2006-03-14 13:15:00,1.16055,1.16075,1.1605,1.1605,308400004.0
2006-03-14 13:20:00,1.16048,1.16063,1.16042,1.16063,470700000.0
2006-03-14 13:25:00,1.16058,1.16066,1.16024,1.16024,264000000.0
2006-03-14 13:30:00,1.16032,1.16047,1.15969,1.15992,463100002.0
2006-03-14 13:35:00,1.15983,1.15997,1.15931,1.1594,613700005.0
2006-03-14 13:40:00,1.15942,1.15969,1.15942,1.15962,518500004.0
2006-03-14 13:45:00,1.15962,1.16013,1.15959,1.16005,430500001.0
2006-03-14 13:50:00,1.16003,1.16003,1.15956,1.15972,342600000.0
2006-03-14 13:55:00,1.15978,1.16093,1.15978,1.1604,360100003.0
2006-03-14 14:00:00,1.16032,1.16048,1.16008,1.16024,473600005.0
2006-03-14 14:05:00,1.16015,1.16104,1.16015,1.16092,403800005.0
2006-03-14 14:10:00,1.16111,1.16123,1.16091,1.16099,461999995.0
2006-03-14 14:15:00,1.16092,1.16104,1.16057,1.16065,459700002.0
2006-03-14 14:20:00,1.16062,1.16093,1.16059,1.16089,490200004.0
2006-03-14 14:25:00,1.16088,1.16095,1.16072,1.16072,376390000.0
2006-03-14 14:30:00,1.1607,1.16071,1.16054,1.16063,211000001.0
2006-03-14 14:35:00,1.16071,1.16113,1.16071,1.16107,571499995.0
2006-03-14 14:40:00,1.16106,1.16115,1.16104,1.1611,232400002.0
2006-03-14 14:45:00,1.16113,1.16113,1.16085,1.16087,383200000.0
2006-03-14 14:50:00,1.16095,1.16105,1.16076,1.16093,320299999.0
2006-03-14 14:55:00,1.16095,1.16101,1.16085,1.16094,517400000.0
2006-03-14 15:00:00,1.16088,1.16088,1.16011,1.16048,420489995.0
2006-03-14 15:05:00,1.16056,1.16065,1.16007,1.16019,554000004.0
2006-03-14 15:10:00,1.1603,1.16033,1.15977,1.16021,512700001.0
2006-03-14 15:15:00,1.16035,1.16038,1.16011,1.16033,385400000.0
2006-03-14 15:20:00,1.16031,1.16075,1.16024,1.16051,492999998.0
2006-03-14 15:25:00,1.16054,1.16085,1.1599,1.16011,454800004.0
2006-03-14 15:30:00,1.16005,1.16041,1.15957,1.16033,491999998.0
2006-03-14 15:35:00,1.1603,1.16045,1.16004,1.16018,799099998.0
2006-03-14 15:40:00,1.1602,1.16027,1.16,1.16007,468100002.0
2006-03-14 15:45:00,1.16005,1.16007,1.15964,1.15964,373800001.0
2006-03-14 15:50:00,1.15932,1.15932,1.15816,1.15924,476000010.0
2006-03-14 15:55:00,1.15913,1.15963,1.1591,1.15946,453699996.0
2006-03-14 16:00:00,1.1595,1.15959,1.15933,1.15935,533900001.0
2006-03-14 16:05:00,1.15933,1.15959,1.15918,1.15941,401499999.0
2006-03-14 16:10:00,1.15932,1.15932,1.15841,1.15854,301599999.0
2006-03-14 16:15:00,1.15866,1.15888,1.15866,1.15882,292100000.0
2006-03-14 16:20:00,1.1587,1.15884,1.15859,1.15883,528400004.0
2006-03-14 16:25:00,1.15885,1.15885,1.15842,1.15853,433300003.0
2006-03-14 16:30:00,1.1585,1.1585,1.15791,1.15797,443099996.0
2006-03-14 16:35:00,1.15811,1.15838,1.15791,1.15815,503400003.0
2006-03-14 16:40:00,1.15812,1.15847,1.15727,1.15739,498100004.0
2006-03-14 16:45:00,1.15746,1.15776,1.1573,1.1573,429199997.0
2006-03-14 16:50:00,1.15718,1.15746,1.15712,1.15725,468599999.0
2006-03-14 16:55:00,1.15733,1.15776,1.15715,1.1575,310600001.0
2006-03-14 17:00:00,1.15752,1.15755,1.15567,1.15615,391100000.0
2006-03-14 17:05:00,1.15639,1.15709,1.15639,1.1569,522599998.0
2006-03-14 17:10:00,1.15687,1.15707,1.15667,1.1568,462699997.0
2006-03-14 17:15:00,1.15687,1.15712,1.15674,1.15711,419599999.0
2006-03-14 17:20:00,1.15715,1.15715,1.15634,1.15663,719800006.0
2006-03-14 17:25:00,1.15643,1.15643,1.15549,1.15559,422900002.0
2006-03-14 17:30:00,1.15555,1.15635,1.15546,1.15612,462600002.0
2006-03-14 17:35:00,1.15612,1.15651,1.15612,1.1562,559299997.0
2006-03-14 17:40:00,1.15623,1.15635,1.15583,1.15596,510099994.0
2006-03-14 17:45:00,1.15575,1.15635,1.15547,1.15594,475000005.0
2006-03-14 17:50:00,1.15607,1.15645,1.15607,1.15638,561699998.0
2006-03-14 17:55:00,1.15622,1.15622,1.15515,1.15538,514489999.0
2006-03-14 18:00:00,1.15562,1.15606,1.15558,1.15567,2846000012.0
2006-03-14 18:05:00,1.15575,1.15638,1.15574,1.15604,4486600004.0
2006-03-14 18:10:00,1.1561,1.15646,1.15584,1.15585,2719500007.0
2006-03-14 18:15:00,1.1558,1.1563,1.15574,1.15574,2884100009.0
2006-03-14 18:20:00,1.15595,1.15634,1.15571,1.15607,1754399992.0
2006-03-14 18:25:00,1.15605,1.15611,1.15544,1.15544,2497499998.0
2006-03-14 18:30:00,1.15544,1.15589,1.15534,1.15545,2628200011.0
2006-03-14 18:35:00,1.15544,1.15604,1.15526,1.15604,1289900006.0
2006-03-14 18:40:00,1.15614,1.1563,1.15561,1.15571,2212500003.0
2006-03-14 18:45:00,1.15573,1.15583,1.15555,1.15575,1096799999.0
2006-03-14 18:50:00,1.15573,1.15589,1.15538,1.15538,1213189999.0
2006-03-14 18:55:00,1.15531,1.15533,1.15426,1.15457,1839700010.0
2006-03-14 19:00:00,1.15453,1.1551,1.15441,1.15485,1030399999.0
2006-03-14 19:05:00,1.15485,1.15499,1.15421,1.15426,1853600006.0
2006-03-14 19:10:00,1.15441,1.15534,1.15441,1.15534,1132299990.0
2006-03-14 19:15:00,1.1553,1.15535,1.15471,1.1548,1691500000.0
2006-03-14 19:20:00,1.15479,1.15503,1.15466,1.1549,805499997.0
2006-03-14 19:25:00,1.1549,1.15512,1.15488,1.15508,942300003.0
2006-03-14 19:30:00,1.15512,1.15512,1.15482,1.1549,663100002.0
2006-03-14 19:35:00,1.15494,1.15538,1.15494,1.15523,1140400006.0
2006-03-14 19:40:00,1.15525,1.1553,1.15492,1.15492,844699994.0
2006-03-14 19:45:00,1.15486,1.15495,1.1548,1.1549,445799999.0
2006-03-14 19:50:00,1.1549,1.15515,1.15485,1.15508,376300000.0
2006-03-14 19:55:00,1.15521,1.15553,1.1551,1.15532,720499999.0
2006-03-14 20:00:00,1.15535,1.15556,1.1553,1.15536,979700001.0
2006-03-14 20:05:00,1.15542,1.15558,1.15516,1.15517,1176499999.0
2006-03-14 20:10:00,1.15513,1.15528,1.15511,1.1552,954900006.0
2006-03-14 20:15:00,1.15525,1.15546,1.15513,1.15544,1791699998.0
2006-03-14 20:20:00,1.1554,1.15542,1.15517,1.15535,2115700004.0
2006-03-14 20:25:00,1.15538,1.15538,1.1549,1.15495,1815499999.0
2006-03-14 20:30:00,1.15491,1.15527,1.15479,1.15506,1433900008.0
2006-03-14 20:35:00,1.15502,1.15502,1.15476,1.15478,1503000000.0
2006-03-14 20:40:00,1.15481,1.15493,1.15459,1.15493,1640900003.0
2006-03-14 20:45:00,1.1549,1.15515,1.15475,1.15513,1046100002.0
2006-03-14 20:50:00,1.1551,1.15512,1.1549,1.15495,1083500012.0
2006-03-14 20:55:00,1.15502,1.15517,1.15492,1.15505,1722699997.0
2006-03-14 21:00:00,1.15502,1.15502,1.15463,1.15483,2984699999.0
2006-03-14 21:05:00,1.15487,1.15515,1.15477,1.15488,1888400003.0
2006-03-14 21:10:00,1.15485,1.15505,1.15475,1.15505,1945700005.0
2006-03-14 21:15:00,1.15501,1.15542,1.15495,1.15523,444800003.0
2006-03-14 21:20:00,1.15523,1.15589,1.15521,1.15589,378400002.0
2006-03-14 21:25:00,1.15605,1.15607,1.1555,1.1555,810800003.0
2006-03-14 21:30:00,1.15555,1.15575,1.15552,1.1557,427600002.0
2006-03-14 21:35:00,1.1557,1.15577,1.15565,1.1557,877500001.0
2006-03-14 21:40:00,1.1557,1.15573,1.15562,1.1557,682299994.0
2006-03-14 21:45:00,1.15572,1.15627,1.15572,1.15609,763999999.0
2006-03-14 21:50:00,1.15605,1.15666,1.15602,1.15651,700000000.0
2006-03-14 21:55:00,1.15658,1.15713,1.15654,1.15701,332300002.0
2006-03-14 22:00:00,1.15701,1.15718,1.15668,1.15687,933100003.0
2006-03-14 22:05:00,1.15688,1.15688,1.15638,1.15639,594999998.0
2006-03-14 22:10:00,1.15633,1.15639,1.15603,1.15607,432599997.0
2006-03-14 22:15:00,1.1561,1.15615,1.156,1.15605,485400000.0
2006-03-14 22:20:00,1.15605,1.1561,1.15594,1.15598,776200002.0
2006-03-14 22:25:00,1.15595,1.15625,1.15585,1.15615,798200002.0
2006-03-14 22:30:00,1.15615,1.15637,1.1561,1.1563,808200001.0
2006-03-14 22:35:00,1.15635,1.15635,1.15607,1.15607,699800000.0
2006-03-14 22:40:00,1.15618,1.15621,1.156,1.15605,772700005.0
2006-03-14 22:45:00,1.15614,1.15617,1.15582,1.15584,341100006.0
2006-03-14 22:50:00,1.15588,1.15646,1.15585,1.15629,332100002.0
2006-03-14 22:55:00,1.1564,1.15645,1.15596,1.156,616300001.0
2006-03-14 23:00:00,1.15587,1.15628,1.15587,1.15628,228700003.0
2006-03-14 23:05:00,1.15628,1.15628,1.15595,1.15608,699099996.0
2006-03-14 23:10:00,1.15603,1.15608,1.15585,1.1559,401099999.0
2006-03-14 23:15:00,1.15601,1.15613,1.15594,1.1561,379500002.0
2006-03-14 23:20:00,1.15601,1.15623,1.15599,1.15604,236800000.0
2006-03-14 23:25:00,1.15603,1.15603,1.15572,1.15602,655500001.0
2006-03-14 23:30:00,1.1561,1.15631,1.1558,1.15601,425900001.0
2006-03-14 23:35:00,1.156,1.1568,1.15598,1.1568,365300003.0
2006-03-14 23:40:00,1.15683,1.15705,1.15683,1.15698,424699998.0
2006-03-14 23:45:00,1.15711,1.15711,1.15675,1.15695,284600002.0
2006-03-14 23:50:00,1.15696,1.15709,1.15688,1.15702,278199998.0
2006-03-14 23:55:00,1.15697,1.15714,1.1569,1.15708,320000001.0
2006-03-15 00:00:00,1.15715,1.15734,1.15669,1.1567,420900004.0
2006-03-15 00:05:00,1.15668,1.15745,1.15668,1.15745,608100006.0
2006-03-15 00:10:00,1.1573,1.1575,1.15701,1.15723,426600002.0
2006-03-15 00:15:00,1.15732,1.15759,1.15709,1.15726,336700003.0
2006-03-15 00:20:00,1.15737,1.15776,1.15712,1.1572,426000003.0
2006-03-15 00:25:00,1.15717,1.15725,1.15687,1.15687,323199999.0
2006-03-15 00:30:00,1.15683,1.15718,1.15681,1.15718,373500006.0
2006-03-15 00:35:00,1.15716,1.15722,1.15665,1.1568,372399999.0
2006-03-15 00:40:00,1.15697,1.15723,1.15695,1.15723,157999999.0
2006-03-15 00:45:00,1.15725,1.15752,1.15703,1.15723,472899998.0
2006-03-15 00:50:00,1.15732,1.15738,1.15689,1.15737,665089997.0
2006-03-15 00:55:00,1.15731,1.15743,1.15723,1.15723,260100002.0
2006-03-15 01:00:00,1.1572,1.15728,1.15675,1.1568,294899998.0
2006-03-15 01:05:00,1.15681,1.15681,1.15657,1.15665,393399998.0
2006-03-15 01:10:00,1.15665,1.1567,1.15664,1.15665,109900002.0
2006-03-15 01:15:00,1.15663,1.15675,1.15658,1.1567,270600003.0
2006-03-15 01:20:00,1.1567,1.15672,1.15662,1.15662,196700001.0
2006-03-15 01:25:00,1.1567,1.15695,1.15665,1.1569,429100002.0
2006-03-15 01:30:00,1.15682,1.15741,1.15668,1.15679,211200004.0
2006-03-15 01:35:00,1.1568,1.15706,1.15659,1.15699,414000002.0
2006-03-15 01:40:00,1.1568,1.15716,1.1568,1.15693,170300000.0
2006-03-15 01:45:00,1.1569,1.15695,1.15685,1.1569,216000005.0
2006-03-15 01:50:00,1.15687,1.15695,1.15685,1.1569,224600003.0
2006-03-15 01:55:00,1.1568,1.15695,1.1568,1.1569,209899997.0
2006-03-15 02:00:00,1.15683,1.15695,1.1568,1.15687,426700003.0
2006-03-15 02:05:00,1.15697,1.15705,1.15669,1.15669,387600001.0
2006-03-15 02:10:00,1.15668,1.1568,1.15665,1.15673,194299999.0
2006-03-15 02:15:00,1.15675,1.15675,1.1566,1.1567,271800000.0
2006-03-15 02:20:00,1.15665,1.15678,1.1566,1.15665,376700002.0
2006-03-15 02:25:00,1.15665,1.15675,1.15663,1.1567,162000001.0
2006-03-15 02:30:00,1.15673,1.15679,1.15648,1.1567,402899998.0
2006-03-15 02:35:00,1.15672,1.15715,1.15652,1.15715,128400000.0
2006-03-15 02:40:00,1.15712,1.15712,1.15685,1.1569,373500001.0
2006-03-15 02:45:00,1.15685,1.15705,1.15685,1.157,179100000.0
2006-03-15 02:50:00,1.15698,1.15698,1.15667,1.15673,302000002.0
2006-03-15 02:55:00,1.15661,1.15665,1.15633,1.15635,257800000.0
2006-03-15 03:00:00,1.15643,1.15643,1.1558,1.15592,409700001.0
2006-03-15 03:05:00,1.15591,1.15597,1.1557,1.15573,235000004.0
2006-03-15 03:10:00,1.1558,1.15585,1.15565,1.15575,235299999.0
2006-03-15 03:15:00,1.15575,1.15582,1.15533,1.15547,398600002.0
2006-03-15 03:20:00,1.1554,1.1554,1.15489,1.15509,330800000.0
2006-03-15 03:25:00,1.15509,1.15511,1.15492,1.15492,388699996.0
2006-03-15 03:30:00,1.155,1.15508,1.1549,1.15505,285899997.0
2006-03-15 03:35:00,1.15495,1.15508,1.15492,1.15508,295400006.0
2006-03-15 03:40:00,1.15505,1.15521,1.15502,1.15503,365100004.0
2006-03-15 03:45:00,1.15508,1.15523,1.15503,1.15504,426500001.0
2006-03-15 03:50:00,1.15505,1.15518,1.15497,1.15518,317100002.0
2006-03-15 03:55:00,1.15516,1.15545,1.15504,1.15545,191499998.0
2006-03-15 04:00:00,1.15542,1.15555,1.15542,1.15552,217899999.0
2006-03-15 04:05:00,1.15564,1.1559,1.15564,1.15583,297999997.0
2006-03-15 04:10:00,1.15575,1.15575,1.15526,1.15535,557199993.0
2006-03-15 04:15:00,1.15535,1.15535,1.15497,1.15497,135099997.0
2006-03-15 04:20:00,1.15525,1.15535,1.15511,1.15525,243699999.0
2006-03-15 04:25:00,1.1553,1.15552,1.15525,1.15545,156200000.0
2006-03-15 04:30:00,1.15555,1.15574,1.15533,1.15555,249199999.0
2006-03-15 04:35:00,1.15556,1.15621,1.15556,1.15594,203299997.0
2006-03-15 04:40:00,1.15588,1.15617,1.15585,1.15604,413400000.0
2006-03-15 04:45:00,1.15596,1.15632,1.15596,1.1563,535999996.0
2006-03-15 04:50:00,1.15631,1.15674,1.15626,1.15674,521400001.0
2006-03-15 04:55:00,1.15673,1.15695,1.15653,1.15687,519799995.0
2006-03-15 05:00:00,1.15692,1.15698,1.15673,1.15697,334000005.0
2006-03-15 05:05:00,1.157,1.15708,1.15684,1.15684,272099996.0
2006-03-15 05:10:00,1.15685,1.15694,1.15672,1.1568,349700002.0
2006-03-15 05:15:00,1.15671,1.15687,1.15664,1.15672,354300000.0
2006-03-15 05:20:00,1.15684,1.15684,1.15617,1.15627,290499998.0
2006-03-15 05:25:00,1.15628,1.15631,1.1562,1.1563,279500001.0
2006-03-15 05:30:00,1.15621,1.15625,1.15552,1.15552,411799996.0
2006-03-15 05:35:00,1.15567,1.15575,1.1554,1.15562,389900000.0
2006-03-15 05:40:00,1.15558,1.15565,1.15542,1.15548,142199998.0
2006-03-15 05:45:00,1.1554,1.15555,1.15535,1.15536,285999998.0
2006-03-15 05:50:00,1.15525,1.15545,1.15525,1.1554,430499999.0
2006-03-15 05:55:00,1.1554,1.15545,1.15535,1.15535,348500002.0
2006-03-15 06:00:00,1.15538,1.15545,1.1553,1.15535,337100001.0
2006-03-15 06:05:00,1.15545,1.15555,1.15532,1.15535,381400002.0
2006-03-15 06:10:00,1.15548,1.15548,1.1553,1.15548,483499995.0
2006-03-15 06:15:00,1.15548,1.15565,1.1554,1.1556,454600003.0
2006-03-15 06:20:00,1.15561,1.15588,1.15561,1.15588,383300003.0
2006-03-15 06:25:00,1.15582,1.15582,1.15552,1.1556,385199997.0
2006-03-15 06:30:00,1.15562,1.15565,1.1555,1.1556,134600001.0
2006-03-15 06:35:00,1.15557,1.15578,1.15557,1.1557,346100004.0
2006-03-15 06:40:00,1.15575,1.15587,1.15561,1.15561,519600003.0
2006-03-15 06:45:00,1.1556,1.15585,1.15555,1.15573,291300000.0
2006-03-15 06:50:00,1.15578,1.1558,1.1555,1.1557,459400007.0
2006-03-15 06:55:00,1.15578,1.15595,1.1557,1.1558,402900000.0
2006-03-15 07:00:00,1.15575,1.15598,1.15575,1.15598,545200002.0
2006-03-15 07:05:00,1.15589,1.15605,1.15585,1.15595,254900001.0
2006-03-15 07:10:00,1.15593,1.15593,1.1556,1.1556,258699999.0
2006-03-15 07:15:00,1.15557,1.15565,1.1555,1.1556,178500000.0
2006-03-15 07:20:00,1.15556,1.15573,1.15549,1.15558,304700003.0
2006-03-15 07:25:00,1.1556,1.15565,1.15523,1.15535,485799993.0
2006-03-15 07:30:00,1.15535,1.15552,1.15532,1.1555,450099999.0
2006-03-15 07:35:00,1.15545,1.15552,1.15532,1.15537,340600003.0
2006-03-15 07:40:00,1.15535,1.15545,1.1553,1.15545,322699998.0
2006-03-15 07:45:00,1.15532,1.15547,1.15532,1.1554,385700003.0
2006-03-15 07:50:00,1.15545,1.15555,1.15535,1.15545,378900000.0
2006-03-15 07:55:00,1.1555,1.15557,1.15532,1.15547,308000000.0
2006-03-15 08:00:00,1.15545,1.15562,1.15535,1.15545,231199999.0
2006-03-15 08:05:00,1.1554,1.15545,1.15501,1.15501,365200001.0
2006-03-15 08:10:00,1.1551,1.15517,1.15497,1.1551,260500003.0
2006-03-15 08:15:00,1.1551,1.15512,1.15495,1.15505,282399998.0
2006-03-15 08:20:00,1.155,1.15505,1.15493,1.15493,367700000.0
2006-03-15 08:25:00,1.15487,1.1552,1.15479,1.1551,341199999.0
2006-03-15 08:30:00,1.15513,1.15525,1.15509,1.15518,467899999.0
2006-03-15 08:35:00,1.15522,1.15529,1.15503,1.15511,349500000.0
2006-03-15 08:40:00,1.15508,1.15515,1.155,1.15515,295600000.0
2006-03-15 08:45:00,1.1551,1.15512,1.15495,1.15505,194800000.0
2006-03-15 08:50:00,1.15495,1.15505,1.15495,1.15505,463500003.0
2006-03-15 08:55:00,1.155,1.15512,1.15482,1.15482,557199997.0
2006-03-15 09:00:00,1.15476,1.15522,1.15476,1.15517,401599999.0
2006-03-15 09:05:00,1.15518,1.15527,1.1546,1.15469,508000000.0
2006-03-15 09:10:00,1.15473,1.15499,1.15473,1.15496,264000000.0
2006-03-15 09:15:00,1.155,1.15516,1.15495,1.15505,394700006.0
2006-03-15 09:20:00,1.15513,1.1554,1.15506,1.15525,472499996.0
2006-03-15 09:25:00,1.1552,1.1552,1.1547,1.15482,319699999.0
2006-03-15 09:30:00,1.15488,1.15508,1.15488,1.15499,176699998.0
2006-03-15 09:35:00,1.15503,1.15525,1.15503,1.15506,274900002.0
2006-03-15 09:40:00,1.155,1.15505,1.15468,1.15468,391400005.0
2006-03-15 09:45:00,1.15449,1.15449,1.15422,1.15436,398300005.0
2006-03-15 09:50:00,1.15431,1.15453,1.1542,1.15425,292099995.0
2006-03-15 09:55:00,1.1543,1.15435,1.15391,1.15406,306800004.0
2006-03-15 10:00:00,1.15392,1.15395,1.15365,1.15379,308200002.0
2006-03-15 10:05:00,1.1539,1.15411,1.15377,1.15393,393099996.0
2006-03-15 10:10:00,1.15386,1.15408,1.15385,1.15398,495099996.0
2006-03-15 10:15:00,1.15405,1.15406,1.1533,1.15348,693399998.0
2006-03-15 10:20:00,1.15351,1.1541,1.15351,1.154,544700005.0
2006-03-15 10:25:00,1.15402,1.15411,1.15374,1.15387,561400003.0
2006-03-15 10:30:00,1.15385,1.1539,1.15378,1.15387,304300001.0
2006-03-15 10:35:00,1.15382,1.1544,1.15382,1.15435,615199996.0
2006-03-15 10:40:00,1.15437,1.1545,1.15421,1.15435,580700003.0
2006-03-15 10:45:00,1.15435,1.15438,1.1542,1.15435,407800001.0
2006-03-15 10:50:00,1.15433,1.15435,1.15415,1.15425,367600003.0
2006-03-15 10:55:00,1.15418,1.15422,1.15386,1.15402,437400004.0
2006-03-15 11:00:00,1.15397,1.1543,1.15397,1.15429,418700000.0
2006-03-15 11:05:00,1.15426,1.15437,1.1542,1.15436,409299999.0
2006-03-15 11:10:00,1.15438,1.15438,1.15421,1.15423,595399998.0
2006-03-15 11:15:00,1.15423,1.15453,1.15388,1.15388,424800001.0
2006-03-15 11:20:00,1.15394,1.154,1.15357,1.15383,286599998.0
2006-03-15 11:25:00,1.15402,1.15436,1.1539,1.15421,522200000.0
2006-03-15 11:30:00,1.15428,1.15428,1.154,1.1541,694999998.0
2006-03-15 11:35:00,1.15417,1.15455,1.15417,1.15443,518700005.0
2006-03-15 11:40:00,1.15442,1.15478,1.1543,1.15448,710700004.0
2006-03-15 11:45:00,1.15452,1.15452,1.15435,1.15435,539299998.0
2006-03-15 11:50:00,1.1544,1.1547,1.15433,1.1545,744300007.0
2006-03-15 11:55:00,1.15455,1.15459,1.15438,1.15459,556899999.0
2006-03-15 12:00:00,1.15463,1.15517,1.15449,1.15517,334400001.0
2006-03-15 12:05:00,1.15522,1.15557,1.1551,1.15557,448699998.0
2006-03-15 12:10:00,1.15558,1.15642,1.15551,1.15635,564200008.0
2006-03-15 12:15:00,1.15635,1.15644,1.15549,1.15551,488900001.0
2006-03-15 12:20:00,1.15543,1.1555,1.15515,1.15536,493700000.0
2006-03-15 12:25:00,1.15536,1.15553,1.15521,1.15536,532300002.0
2006-03-15 12:30:00,1.15539,1.15558,1.15517,1.15545,520600004.0
2006-03-15 12:35:00,1.15556,1.15556,1.15505,1.1551,352700001.0
2006-03-15 12:40:00,1.15522,1.15537,1.1551,1.15518,620899998.0
2006-03-15 12:45:00,1.1552,1.15528,1.15507,1.15512,397200001.0
2006-03-15 12:50:00,1.15514,1.15522,1.15478,1.15481,335799997.0
2006-03-15 12:55:00,1.15476,1.15525,1.15476,1.15525,382600001.0
2006-03-15 13:00:00,1.15519,1.15549,1.15508,1.15529,506699996.0
2006-03-15 13:05:00,1.15546,1.15592,1.15539,1.15558,464800000.0
2006-03-15 13:10:00,1.15559,1.15568,1.15554,1.15568,260400001.0
2006-03-15 13:15:00,1.15565,1.15575,1.15561,1.15562,278600001.0
2006-03-15 13:20:00,1.15556,1.15577,1.15549,1.15575,400000006.0
2006-03-15 13:25:00,1.1557,1.15575,1.15525,1.15525,370800001.0
2006-03-15 13:30:00,1.1553,1.15549,1.15525,1.1554,302000002.0
2006-03-15 13:35:00,1.1554,1.15545,1.15517,1.1552,286500003.0
2006-03-15 13:40:00,1.15518,1.15535,1.1551,1.15522,592099999.0
2006-03-15 13:45:00,1.15525,1.1556,1.15525,1.15555,288099997.0
2006-03-15 13:50:00,1.15558,1.15562,1.15545,1.15562,296900003.0
2006-03-15 13:55:00,1.15575,1.15595,1.15548,1.15548,374900003.0
2006-03-15 14:00:00,1.15545,1.15575,1.15531,1.15531,265200004.0
2006-03-15 14:05:00,1.15515,1.15525,1.15512,1.15515,252799998.0
2006-03-15 14:10:00,1.1552,1.15523,1.15483,1.15521,725300000.0
2006-03-15 14:15:00,1.15515,1.15525,1.15512,1.15523,182800001.0
2006-03-15 14:20:00,1.15522,1.1553,1.1547,1.15477,422399996.0
2006-03-15 14:25:00,1.1549,1.15505,1.15444,1.15452,471700002.0
2006-03-15 14:30:00,1.1545,1.15472,1.15446,1.15467,513700000.0
2006-03-15 14:35:00,1.15458,1.1547,1.15436,1.15448,451099999.0
2006-03-15 14:40:00,1.15448,1.15457,1.15428,1.15439,185199998.0
2006-03-15 14:45:00,1.15444,1.15447,1.1542,1.15446,305399999.0
2006-03-15 14:50:00,1.15453,1.15453,1.15401,1.1541,447800005.0
2006-03-15 14:55:00,1.15421,1.15442,1.15395,1.15433,570299999.0
2006-03-15 15:00:00,1.15424,1.15452,1.15416,1.15425,420100004.0
2006-03-15 15:05:00,1.15407,1.15431,1.15404,1.15411,393800003.0
2006-03-15 15:10:00,1.15423,1.15445,1.15401,1.15438,468100004.0
2006-03-15 15:15:00,1.15441,1.15454,1.15407,1.15408,395999996.0
2006-03-15 15:20:00,1.15407,1.1549,1.15406,1.1545,537700001.0
2006-03-15 15:25:00,1.15455,1.15527,1.15433,1.15523,427800000.0
2006-03-15 15:30:00,1.15538,1.15575,1.15498,1.15565,448500007.0
2006-03-15 15:35:00,1.15575,1.15622,1.15575,1.15607,528199997.0
2006-03-15 15:40:00,1.15603,1.15644,1.156,1.15644,436800001.0
2006-03-15 15:45:00,1.15649,1.15651,1.15582,1.15582,564700005.0
2006-03-15 15:50:00,1.1557,1.15595,1.15545,1.15567,386600001.0
2006-03-15 15:55:00,1.15574,1.156,1.15574,1.15596,502600005.0
2006-03-15 16:00:00,1.15597,1.156,1.15483,1.15503,444200000.0
2006-03-15 16:05:00,1.15506,1.15506,1.15397,1.15413,510600000.0
2006-03-15 16:10:00,1.15418,1.15445,1.15385,1.15431,321100004.0
2006-03-15 16:15:00,1.1542,1.1542,1.15316,1.15336,344199996.0
2006-03-15 16:20:00,1.15333,1.15367,1.15256,1.15256,457300002.0
2006-03-15 16:25:00,1.15257,1.15313,1.15255,1.15305,314700001.0
2006-03-15 16:30:00,1.15307,1.15328,1.1525,1.15274,703699995.0
2006-03-15 16:35:00,1.15286,1.15354,1.15281,1.15354,475000003.0
2006-03-15 16:40:00,1.15353,1.15408,1.15333,1.15356,538600004.0
2006-03-15 16:45:00,1.15382,1.15393,1.15357,1.15367,491400002.0
2006-03-15 16:50:00,1.1536,1.1537,1.15298,1.15309,568799995.0
2006-03-15 16:55:00,1.15302,1.15319,1.15263,1.15317,417799999.0
2006-03-15 17:00:00,1.15326,1.15326,1.15283,1.15304,353600001.0
2006-03-15 17:05:00,1.15303,1.15341,1.1529,1.15294,508000002.0
2006-03-15 17:10:00,1.15275,1.15305,1.15254,1.1526,351500004.0
2006-03-15 17:15:00,1.15258,1.15286,1.15243,1.15249,444799997.0
2006-03-15 17:20:00,1.15246,1.15266,1.1524,1.15258,599000010.0
2006-03-15 17:25:00,1.15267,1.15335,1.15258,1.15335,424400006.0
2006-03-15 17:30:00,1.15342,1.15359,1.15318,1.15356,301399997.0
2006-03-15 17:35:00,1.15346,1.15432,1.15346,1.15429,473600004.0
2006-03-15 17:40:00,1.15436,1.15436,1.15355,1.15406,346499999.0
2006-03-15 17:45:00,1.15402,1.15446,1.15372,1.15442,278000004.0
2006-03-15 17:50:00,1.15437,1.15443,1.15422,1.15429,299399999.0
2006-03-15 17:55:00,1.15415,1.15415,1.15367,1.15387,660500000.0
2006-03-15 18:00:00,1.15397,1.15414,1.15387,1.15387,3332900016.0
2006-03-15 18:05:00,1.1539,1.15405,1.15285,1.15285,3958500009.0
2006-03-15 18:10:00,1.15294,1.15344,1.15291,1.1534,2629700021.0
2006-03-15 18:15:00,1.15337,1.15364,1.15334,1.15352,2855300007.0
2006-03-15 18:20:00,1.15358,1.15362,1.15331,1.15338,2313800008.0
2006-03-15 18:25:00,1.15332,1.15366,1.15322,1.15366,2300800004.0
2006-03-15 18:30:00,1.15368,1.15368,1.15321,1.15354,2514500008.0
2006-03-15 18:35:00,1.15358,1.15387,1.15353,1.15387,1483000007.0
2006-03-15 18:40:00,1.15392,1.15468,1.15392,1.15462,2185100000.0
2006-03-15 18:45:00,1.15472,1.15481,1.15455,1.15467,1014200008.0
2006-03-15 18:50:00,1.15457,1.15457,1.15399,1.15424,1194399998.0
2006-03-15 18:55:00,1.15429,1.15507,1.15429,1.15507,1851699999.0
2006-03-15 19:00:00,1.15513,1.15529,1.1545,1.15515,1272990006.0
2006-03-15 19:05:00,1.15519,1.15525,1.15473,1.15475,2172800010.0
2006-03-15 19:10:00,1.15482,1.15532,1.15481,1.15505,1339490004.0
2006-03-15 19:15:00,1.15505,1.15521,1.15502,1.1551,1455000004.0
2006-03-15 19:20:00,1.15513,1.1552,1.15505,1.15508,556200003.0
2006-03-15 19:25:00,1.15508,1.15508,1.15489,1.15493,813400002.0
2006-03-15 19:30:00,1.15508,1.15531,1.15505,1.15517,656799996.0
2006-03-15 19:35:00,1.15524,1.15537,1.15519,1.15523,1194600004.0
2006-03-15 19:40:00,1.15525,1.15545,1.1551,1.15542,883199999.0
2006-03-15 19:45:00,1.15544,1.15546,1.15525,1.1553,367400003.0
2006-03-15 19:50:00,1.15531,1.15563,1.15528,1.1556,590500004.0
2006-03-15 19:55:00,1.15578,1.15593,1.15562,1.15574,739199992.0
2006-03-15 20:00:00,1.15581,1.15589,1.15562,1.15568,780900008.0
2006-03-15 20:05:00,1.15568,1.15577,1.15546,1.15563,1003299995.0
2006-03-15 20:10:00,1.1556,1.15565,1.15555,1.1556,1232689998.0
2006-03-15 20:15:00,1.15565,1.1557,1.15554,1.15565,1605200000.0
2006-03-15 20:20:00,1.15564,1.15593,1.15562,1.15585,1935600011.0
2006-03-15 20:25:00,1.15595,1.15614,1.15566,1.15566,1724099999.0
2006-03-15 20:30:00,1.15558,1.15569,1.15545,1.15554,1551199996.0
2006-03-15 20:35:00,1.15552,1.15555,1.15527,1.15555,1647200005.0
2006-03-15 20:40:00,1.15549,1.15554,1.15527,1.15535,1775699998.0
2006-03-15 20:45:00,1.15534,1.15555,1.15532,1.15547,1085400005.0
2006-03-15 20:50:00,1.15537,1.15545,1.15528,1.15535,978700002.0
2006-03-15 20:55:00,1.15539,1.15549,1.15523,1.15533,1717400002.0
2006-03-15 21:00:00,1.15522,1.15525,1.15469,1.15525,3023500002.0
2006-03-15 21:05:00,1.15525,1.15528,1.15472,1.15493,1916699990.0
2006-03-15 21:10:00,1.15498,1.15512,1.15463,1.15467,1711400011.0
2006-03-15 21:15:00,1.15468,1.15491,1.15464,1.15491,494799997.0
2006-03-15 21:20:00,1.15495,1.15504,1.15474,1.15475,258600000.0
2006-03-15 21:25:00,1.15469,1.15494,1.15458,1.15477,921900003.0
2006-03-15 21:30:00,1.15482,1.15518,1.15478,1.15518,539000000.0
2006-03-15 21:35:00,1.15528,1.15585,1.15528,1.1556,774500005.0
2006-03-15 21:40:00,1.15558,1.15575,1.15545,1.15563,716700007.0
2006-03-15 21:45:00,1.1556,1.15584,1.15546,1.15557,658899997.0
2006-03-15 21:50:00,1.15557,1.15568,1.15542,1.15554,574500001.0
2006-03-15 21:55:00,1.15558,1.15574,1.15552,1.15568,444599995.0
2006-03-15 22:00:00,1.15568,1.15568,1.155,1.15508,1088200001.0
2006-03-15 22:05:00,1.1551,1.15515,1.15465,1.15475,624400001.0
2006-03-15 22:10:00,1.15473,1.15518,1.15466,1.15512,588899998.0
2006-03-15 22:15:00,1.15515,1.15518,1.15415,1.15417,517000000.0
2006-03-15 22:20:00,1.15425,1.1544,1.15409,1.15436,825300004.0
2006-03-15 22:25:00,1.15442,1.15462,1.15436,1.15446,709599994.0
2006-03-15 22:30:00,1.15447,1.15456,1.15423,1.15438,938600003.0
2006-03-15 22:35:00,1.15441,1.15445,1.15397,1.15435,738899999.0
2006-03-15 22:40:00,1.15446,1.1545,1.15423,1.15435,737199999.0
2006-03-15 22:45:00,1.15439,1.1545,1.15429,1.15435,158900001.0
2006-03-15 22:50:00,1.1544,1.1545,1.15426,1.15439,620599998.0
2006-03-15 22:55:00,1.15442,1.15443,1.15386,1.15398,621900001.0
2006-03-15 23:00:00,1.15389,1.15415,1.15389,1.15402,284900004.0
2006-03-15 23:05:00,1.154,1.15405,1.1538,1.15405,598400002.0
2006-03-15 23:10:00,1.15402,1.1541,1.15393,1.15393,345499997.0
2006-03-15 23:15:00,1.15401,1.1541,1.15387,1.154,402400006.0
2006-03-15 23:20:00,1.15395,1.1543,1.15394,1.1543,299900002.0
2006-03-15 23:25:00,1.15438,1.15455,1.1542,1.15453,548999999.0
2006-03-15 23:30:00,1.15445,1.15457,1.15439,1.15452,509099995.0
2006-03-15 23:35:00,1.15435,1.15455,1.15427,1.15455,473000004.0
2006-03-15 23:40:00,1.15448,1.1546,1.15439,1.15448,612600003.0
2006-03-15 23:45:00,1.15456,1.15456,1.15409,1.1541,298890001.0
2006-03-15 23:50:00,1.15417,1.15442,1.15413,1.1543,454799997.0
2006-03-15 23:55:00,1.15418,1.15418,1.15396,1.15408,308800002.0
2006-03-16 00:00:00,1.15415,1.15451,1.1541,1.15417,465799992.0
2006-03-16 00:05:00,1.15416,1.15472,1.15412,1.15431,485890005.0
2006-03-16 00:10:00,1.1544,1.15462,1.15406,1.1544,444800000.0
2006-03-16 00:15:00,1.15422,1.15447,1.15393,1.15411,464299997.0
2006-03-16 00:20:00,1.15383,1.15469,1.1537,1.15434,637900001.0
2006-03-16 00:25:00,1.15425,1.15469,1.154,1.154,479400002.0
2006-03-16 00:30:00,1.15395,1.15425,1.15392,1.15419,399400000.0
2006-03-16 00:35:00,1.15412,1.15415,1.15402,1.15402,271300000.0
2006-03-16 00:40:00,1.15407,1.15415,1.15405,1.1541,317000002.0
2006-03-16 00:45:00,1.1541,1.15422,1.15402,1.15415,503599998.0
2006-03-16 00:50:00,1.15423,1.15425,1.15407,1.15425,475499996.0
2006-03-16 00:55:00,1.1542,1.15422,1.15385,1.1539,427800004.0
2006-03-16 01:00:00,1.1539,1.15409,1.15381,1.15407,513100004.0
2006-03-16 01:05:00,1.15417,1.15445,1.154,1.15445,346800001.0
2006-03-16 01:10:00,1.15442,1.15461,1.15442,1.1545,180800001.0
2006-03-16 01:15:00,1.15452,1.15456,1.15439,1.1545,187199998.0
2006-03-16 01:20:00,1.15442,1.15482,1.15442,1.15452,238500001.0
2006-03-16 01:25:00,1.1546,1.15475,1.15453,1.15464,271799997.0
2006-03-16 01:30:00,1.15453,1.15465,1.15453,1.15455,109800000.0
2006-03-16 01:35:00,1.15465,1.15465,1.15442,1.15448,419400000.0
2006-03-16 01:40:00,1.1543,1.15455,1.1543,1.15444,199599999.0
2006-03-16 01:45:00,1.1545,1.15455,1.15445,1.1545,201999999.0
2006-03-16 01:50:00,1.15447,1.15455,1.15445,1.1545,359200009.0
2006-03-16 01:55:00,1.1544,1.15455,1.15433,1.1544,242100000.0
2006-03-16 02:00:00,1.15433,1.15445,1.1543,1.15437,334799995.0
2006-03-16 02:05:00,1.15445,1.15481,1.1543,1.15475,355499999.0
2006-03-16 02:10:00,1.15478,1.15488,1.15475,1.1548,320300001.0
2006-03-16 02:15:00,1.15485,1.15485,1.1547,1.1548,312900002.0
2006-03-16 02:20:00,1.15475,1.15488,1.1547,1.15475,384300004.0
2006-03-16 02:25:00,1.15475,1.15487,1.15473,1.15473,259099998.0
2006-03-16 02:30:00,1.15473,1.15483,1.15462,1.15477,496300001.0
2006-03-16 02:35:00,1.15485,1.15495,1.15475,1.15495,306200003.0
2006-03-16 02:40:00,1.15483,1.15495,1.15483,1.1549,245300001.0
2006-03-16 02:45:00,1.15485,1.15495,1.15475,1.1549,149600000.0
2006-03-16 02:50:00,1.15488,1.15492,1.1547,1.15482,160700002.0
2006-03-16 02:55:00,1.1548,1.15501,1.15468,1.15492,468800005.0
2006-03-16 03:00:00,1.155,1.15505,1.1548,1.15493,364100005.0
2006-03-16 03:05:00,1.15495,1.15505,1.15488,1.15491,386799999.0
2006-03-16 03:10:00,1.15491,1.15514,1.15491,1.15495,304199999.0
2006-03-16 03:15:00,1.15491,1.15501,1.15472,1.15488,390000001.0
2006-03-16 03:20:00,1.15494,1.15507,1.1545,1.15458,444399996.0
2006-03-16 03:25:00,1.15452,1.15456,1.15404,1.15429,376700002.0
2006-03-16 03:30:00,1.15439,1.15465,1.15425,1.15465,216100000.0
2006-03-16 03:35:00,1.15455,1.15465,1.15453,1.1546,273000004.0
2006-03-16 03:40:00,1.1546,1.15495,1.15451,1.15451,345700001.0
2006-03-16 03:45:00,1.15437,1.15448,1.15425,1.15436,405600001.0
2006-03-16 03:50:00,1.15435,1.15445,1.15378,1.15378,129800000.0
2006-03-16 03:55:00,1.15381,1.15445,1.15381,1.15422,255100000.0
2006-03-16 04:00:00,1.15406,1.15471,1.15398,1.15442,364799995.0
2006-03-16 04:05:00,1.1545,1.15455,1.15443,1.15453,298400003.0
2006-03-16 04:10:00,1.15445,1.15455,1.1544,1.15443,360800002.0
2006-03-16 04:15:00,1.15445,1.15458,1.15428,1.15428,220600001.0
2006-03-16 04:20:00,1.15459,1.15465,1.1545,1.15455,431700000.0
2006-03-16 04:25:00,1.1546,1.15468,1.15444,1.15453,160300001.0
2006-03-16 04:30:00,1.15455,1.1547,1.1545,1.1546,427100005.0
2006-03-16 04:35:00,1.15462,1.15465,1.15457,1.1546,192900002.0
2006-03-16 04:40:00,1.15458,1.15465,1.1545,1.1546,376799999.0
2006-03-16 04:45:00,1.15455,1.15455,1.15443,1.15445,464000004.0
2006-03-16 04:50:00,1.15445,1.15455,1.1544,1.1545,383700002.0
2006-03-16 04:55:00,1.15445,1.15455,1.15443,1.15447,375599995.0
2006-03-16 05:00:00,1.1545,1.15458,1.1544,1.1545,358700004.0
2006-03-16 05:05:00,1.1545,1.15468,1.15443,1.15453,159499997.0
2006-03-16 05:10:00,1.15458,1.15485,1.15458,1.1548,444100001.0
2006-03-16 05:15:00,1.15475,1.1548,1.15453,1.15453,373699999.0
2006-03-16 05:20:00,1.15468,1.15468,1.15455,1.15465,232300001.0
2006-03-16 05:25:00,1.1546,1.15469,1.15455,1.15457,247299996.0
2006-03-16 05:30:00,1.15452,1.15465,1.15452,1.15453,340500000.0
2006-03-16 05:35:00,1.1546,1.15465,1.1545,1.15465,273799997.0
2006-03-16 05:40:00,1.15458,1.15468,1.15452,1.15458,289100003.0
2006-03-16 05:45:00,1.1545,1.15469,1.15445,1.15453,368900002.0
2006-03-16 05:50:00,1.15445,1.15455,1.15439,1.1544,400900002.0
2006-03-16 05:55:00,1.1544,1.15442,1.15414,1.15425,424800001.0
2006-03-16 06:00:00,1.15428,1.15435,1.1542,1.15425,447599997.0
2006-03-16 06:05:00,1.15435,1.15445,1.15423,1.15435,349900002.0
2006-03-16 06:10:00,1.15448,1.15448,1.1543,1.1544,308400001.0
2006-03-16 06:15:00,1.1544,1.15448,1.15433,1.1544,473600002.0
2006-03-16 06:20:00,1.15437,1.15443,1.1543,1.1544,403900005.0
2006-03-16 06:25:00,1.15435,1.15448,1.1542,1.15437,313000004.0
2006-03-16 06:30:00,1.15442,1.15442,1.15427,1.1544,358500000.0
2006-03-16 06:35:00,1.15435,1.15458,1.15435,1.15442,365100005.0
2006-03-16 06:40:00,1.15447,1.15455,1.15441,1.15445,406099999.0
2006-03-16 06:45:00,1.1545,1.15481,1.15445,1.15475,394700004.0
2006-03-16 06:50:00,1.15475,1.15475,1.15424,1.15443,255200000.0
2006-03-16 06:55:00,1.15445,1.15451,1.15429,1.1544,452199999.0
2006-03-16 07:00:00,1.15435,1.1545,1.15433,1.1545,586499995.0
2006-03-16 07:05:00,1.15439,1.15463,1.15439,1.15454,276900004.0
2006-03-16 07:10:00,1.1546,1.15465,1.15452,1.15457,234199997.0
2006-03-16 07:15:00,1.15457,1.15465,1.1545,1.1546,276700000.0
2006-03-16 07:20:00,1.15455,1.15465,1.15445,1.15445,258399998.0
2006-03-16 07:25:00,1.15454,1.15468,1.15452,1.1546,413000000.0
2006-03-16 07:30:00,1.15458,1.15475,1.15458,1.1547,375900002.0
2006-03-16 07:35:00,1.15465,1.15495,1.15465,1.15487,314600003.0
2006-03-16 07:40:00,1.15485,1.15495,1.1548,1.15495,236699999.0
2006-03-16 07:45:00,1.15482,1.15536,1.15482,1.1552,420600003.0
2006-03-16 07:50:00,1.15525,1.15547,1.15515,1.15543,255900002.0
2006-03-16 07:55:00,1.1555,1.15562,1.15543,1.15555,258899999.0
2006-03-16 08:00:00,1.15551,1.15565,1.15541,1.15563,284700001.0
2006-03-16 08:05:00,1.15558,1.15558,1.15526,1.15531,474899998.0
2006-03-16 08:10:00,1.1554,1.15559,1.1553,1.15553,305500003.0
2006-03-16 08:15:00,1.1555,1.15555,1.15545,1.15555,255400003.0
2006-03-16 08:20:00,1.15548,1.15548,1.15511,1.15511,469700000.0
2006-03-16 08:25:00,1.15512,1.15568,1.15512,1.15565,484100001.0
2006-03-16 08:30:00,1.15552,1.15575,1.15546,1.15552,403600001.0
2006-03-16 08:35:00,1.15548,1.15548,1.15529,1.15539,347400002.0
2006-03-16 08:40:00,1.1553,1.15565,1.1553,1.15537,351600004.0
2006-03-16 08:45:00,1.15528,1.15528,1.15512,1.15519,212400002.0
2006-03-16 08:50:00,1.15505,1.1553,1.15495,1.1553,338500003.0
2006-03-16 08:55:00,1.15532,1.15551,1.15502,1.15502,431899995.0
2006-03-16 09:00:00,1.15506,1.15511,1.15455,1.15492,487300006.0
2006-03-16 09:05:00,1.15486,1.15513,1.15484,1.15484,367199997.0
2006-03-16 09:10:00,1.15473,1.1552,1.1547,1.15516,348099995.0
2006-03-16 09:15:00,1.15523,1.15561,1.15514,1.15514,314800001.0
2006-03-16 09:20:00,1.1552,1.1554,1.1551,1.15525,432700005.0
2006-03-16 09:25:00,1.1553,1.15535,1.15496,1.15502,500199999.0
2006-03-16 09:30:00,1.15507,1.15556,1.15507,1.15556,475200000.0
2006-03-16 09:35:00,1.15558,1.15609,1.15555,1.15609,452299999.0
2006-03-16 09:40:00,1.15608,1.15619,1.15588,1.15615,379599999.0
2006-03-16 09:45:00,1.15605,1.1561,1.15587,1.15587,138499999.0
2006-03-16 09:50:00,1.15568,1.15583,1.1553,1.1553,356100003.0
2006-03-16 09:55:00,1.15524,1.15524,1.15483,1.155,473600003.0
2006-03-16 10:00:00,1.15493,1.15496,1.15436,1.1544,584800006.0
2006-03-16 10:05:00,1.15439,1.15478,1.15432,1.15478,342700001.0
2006-03-16 10:10:00,1.15483,1.15494,1.15466,1.1549,371600001.0
2006-03-16 10:15:00,1.15495,1.15505,1.15478,1.15486,714100004.0
2006-03-16 10:20:00,1.1548,1.1548,1.1543,1.1544,607400000.0
2006-03-16 10:25:00,1.15438,1.15445,1.15426,1.15438,565599999.0
2006-03-16 10:30:00,1.15433,1.15456,1.15425,1.1544,450200005.0
2006-03-16 10:35:00,1.15433,1.1547,1.15433,1.15466,639700009.0
2006-03-16 10:40:00,1.15459,1.15471,1.15448,1.15463,447900001.0
2006-03-16 10:45:00,1.15465,1.15489,1.15457,1.15478,618200000.0
2006-03-16 10:50:00,1.15476,1.1549,1.15465,1.15482,406600002.0
2006-03-16 10:55:00,1.15483,1.15485,1.15463,1.15472,466399998.0
2006-03-16 11:00:00,1.15462,1.15479,1.15427,1.1543,384699996.0
2006-03-16 11:05:00,1.15428,1.1543,1.15395,1.15402,382499998.0
2006-03-16 11:10:00,1.15404,1.15441,1.15402,1.1542,589700000.0
2006-03-16 11:15:00,1.15423,1.1547,1.15423,1.15457,585299997.0
2006-03-16 11:20:00,1.15459,1.15465,1.1544,1.15447,281699999.0
2006-03-16 11:25:00,1.15453,1.15453,1.15437,1.15443,625600001.0
2006-03-16 11:30:00,1.1545,1.15502,1.15445,1.15489,566000006.0
2006-03-16 11:35:00,1.15491,1.15505,1.1547,1.15502,505100004.0
2006-03-16 11:40:00,1.15497,1.15498,1.1543,1.15454,568399996.0
2006-03-16 11:45:00,1.1546,1.1546,1.15437,1.15437,373300000.0
2006-03-16 11:50:00,1.15436,1.15469,1.15423,1.15461,465500001.0
2006-03-16 11:55:00,1.15463,1.15463,1.15441,1.1545,512200001.0
2006-03-16 12:00:00,1.15453,1.15468,1.15435,1.15468,329399999.0
2006-03-16 12:05:00,1.15467,1.15469,1.1545,1.15452,413699999.0
2006-03-16 12:10:00,1.15454,1.15466,1.15435,1.15435,430800003.0
2006-03-16 12:15:00,1.15437,1.15447,1.15388,1.15392,358000002.0
2006-03-16 12:20:00,1.1539,1.15437,1.15385,1.15402,464600003.0
2006-03-16 12:25:00,1.15407,1.15467,1.15405,1.15467,624800004.0
2006-03-16 12:30:00,1.15468,1.15537,1.1546,1.15516,380390006.0
2006-03-16 12:35:00,1.1553,1.15553,1.15529,1.15543,291400000.0
2006-03-16 12:40:00,1.15549,1.15571,1.15533,1.15553,515300001.0
2006-03-16 12:45:00,1.15552,1.15631,1.15548,1.15614,428400001.0
2006-03-16 12:50:00,1.15613,1.15632,1.15599,1.15614,289800003.0
2006-03-16 12:55:00,1.15607,1.15613,1.15597,1.15611,413900001.0
2006-03-16 13:00:00,1.15601,1.15631,1.1556,1.15572,552000002.0
2006-03-16 13:05:00,1.1557,1.15599,1.1553,1.15572,544200002.0
2006-03-16 13:10:00,1.15591,1.15716,1.15591,1.15702,386900002.0
2006-03-16 13:15:00,1.15715,1.15735,1.15667,1.15695,300800000.0
2006-03-16 13:20:00,1.15693,1.15723,1.15638,1.15648,331700001.0
2006-03-16 13:25:00,1.15645,1.15675,1.15645,1.15659,391800004.0
2006-03-16 13:30:00,1.1566,1.15673,1.15647,1.15673,340200005.0
2006-03-16 13:35:00,1.15682,1.1574,1.15675,1.15733,846700009.0
2006-03-16 13:40:00,1.15724,1.15738,1.157,1.15713,607500005.0
2006-03-16 13:45:00,1.1571,1.15713,1.15685,1.15696,347390000.0
2006-03-16 13:50:00,1.157,1.15724,1.15695,1.15724,286600002.0
2006-03-16 13:55:00,1.15725,1.15755,1.15695,1.15748,511600001.0
2006-03-16 14:00:00,1.15782,1.15951,1.15766,1.159,596200007.0
2006-03-16 14:05:00,1.15899,1.15949,1.15878,1.15878,377199998.0
2006-03-16 14:10:00,1.15897,1.15959,1.1586,1.1586,594300005.0
2006-03-16 14:15:00,1.15857,1.15904,1.15857,1.1589,327600002.0
2006-03-16 14:20:00,1.15891,1.15898,1.15865,1.1587,412400002.0
2006-03-16 14:25:00,1.15868,1.15875,1.15824,1.15824,514299997.0
2006-03-16 14:30:00,1.1581,1.15871,1.15799,1.15857,571600000.0
2006-03-16 14:35:00,1.15856,1.15938,1.15845,1.15931,561100006.0
2006-03-16 14:40:00,1.15928,1.15942,1.15923,1.15931,399800002.0
2006-03-16 14:45:00,1.15939,1.15946,1.15865,1.15866,395999998.0
2006-03-16 14:50:00,1.15872,1.15875,1.15813,1.15823,579800003.0
2006-03-16 14:55:00,1.15827,1.15844,1.15807,1.15835,455000005.0
2006-03-16 15:00:00,1.15837,1.15899,1.15837,1.1589,453300004.0
2006-03-16 15:05:00,1.15879,1.15879,1.15846,1.15855,479699997.0
2006-03-16 15:10:00,1.1586,1.15885,1.1586,1.15882,571290009.0
2006-03-16 15:15:00,1.15896,1.15898,1.15864,1.15887,576799997.0
2006-03-16 15:20:00,1.15893,1.15893,1.15789,1.15828,326199998.0
2006-03-16 15:25:00,1.15828,1.15849,1.15806,1.15806,293000001.0
2006-03-16 15:30:00,1.15779,1.15793,1.15655,1.15672,425599998.0
2006-03-16 15:35:00,1.15685,1.15734,1.15608,1.15608,483300003.0
2006-03-16 15:40:00,1.15609,1.15625,1.15519,1.1561,396800001.0
2006-03-16 15:45:00,1.15618,1.1568,1.15584,1.15605,508400001.0
2006-03-16 15:50:00,1.15602,1.15617,1.15578,1.15578,337900003.0
2006-03-16 15:55:00,1.1558,1.15583,1.15536,1.15566,394599999.0
2006-03-16 16:00:00,1.1558,1.1558,1.15394,1.15422,518399997.0
2006-03-16 16:05:00,1.15442,1.15457,1.15403,1.15415,427500003.0
2006-03-16 16:10:00,1.15414,1.15459,1.15388,1.15459,444800005.0
2006-03-16 16:15:00,1.15473,1.15519,1.15457,1.15475,376800004.0
2006-03-16 16:20:00,1.15457,1.15457,1.15402,1.15405,393400002.0
2006-03-16 16:25:00,1.15422,1.15447,1.15411,1.1542,646299996.0
2006-03-16 16:30:00,1.15416,1.15435,1.15399,1.15418,475799998.0
2006-03-16 16:35:00,1.15425,1.15425,1.15375,1.1538,407999998.0
2006-03-16 16:40:00,1.15339,1.15342,1.15255,1.15309,471800005.0
2006-03-16 16:45:00,1.15319,1.15344,1.1527,1.15271,359399997.0
2006-03-16 16:50:00,1.15262,1.15286,1.15171,1.15172,530200002.0
2006-03-16 16:55:00,1.15175,1.15197,1.1514,1.15191,337399998.0
2006-03-16 17:00:00,1.15194,1.15206,1.15136,1.15139,396900000.0
2006-03-16 17:05:00,1.15133,1.15146,1.15116,1.15139,473099999.0
2006-03-16 17:10:00,1.15135,1.15241,1.15132,1.15229,445699999.0
2006-03-16 17:15:00,1.15239,1.15296,1.15239,1.15285,477099994.0
2006-03-16 17:20:00,1.15282,1.15328,1.1527,1.15296,622000000.0
2006-03-16 17:25:00,1.15291,1.15324,1.15276,1.15296,504899999.0
2006-03-16 17:30:00,1.15292,1.153,1.15259,1.15265,491100001.0
2006-03-16 17:35:00,1.1525,1.15267,1.15241,1.1525,514799997.0
2006-03-16 17:40:00,1.15247,1.15283,1.15243,1.15283,304100000.0
2006-03-16 17:45:00,1.15281,1.15281,1.15233,1.1525,588199999.0
2006-03-16 17:50:00,1.15256,1.15281,1.15252,1.15263,430300004.0
2006-03-16 17:55:00,1.15256,1.15266,1.15223,1.15227,553299998.0
2006-03-16 18:00:00,1.15234,1.15265,1.15226,1.15252,3172400007.0
2006-03-16 18:05:00,1.15251,1.15279,1.1522,1.15272,4179400014.0
2006-03-16 18:10:00,1.15275,1.15305,1.15253,1.15289,2519000000.0
2006-03-16 18:15:00,1.15288,1.15302,1.15253,1.1528,2663499997.0
2006-03-16 18:20:00,1.15285,1.15324,1.15262,1.15307,2166900003.0
2006-03-16 18:25:00,1.15305,1.15366,1.15298,1.15358,2607290007.0
2006-03-16 18:30:00,1.15363,1.15377,1.15314,1.1537,2531300010.0
2006-03-16 18:35:00,1.15372,1.15378,1.15329,1.15342,1401500005.0
2006-03-16 18:40:00,1.15342,1.15365,1.15333,1.1534,2424300001.0
2006-03-16 18:45:00,1.15343,1.1536,1.15311,1.15324,1036099993.0
2006-03-16 18:50:00,1.1532,1.15376,1.15318,1.15371,1297500000.0
2006-03-16 18:55:00,1.1538,1.15427,1.15372,1.15372,1690600011.0
2006-03-16 19:00:00,1.15368,1.15368,1.15296,1.15308,1170000010.0
2006-03-16 19:05:00,1.15313,1.15327,1.15257,1.15277,1810200011.0
2006-03-16 19:10:00,1.15275,1.15281,1.15233,1.15246,1157900004.0
2006-03-16 19:15:00,1.15242,1.15262,1.15226,1.1524,1559099998.0
2006-03-16 19:20:00,1.15242,1.15297,1.15242,1.15282,777099998.0
2006-03-16 19:25:00,1.15282,1.15288,1.15236,1.15264,946900004.0
2006-03-16 19:30:00,1.15267,1.15268,1.15226,1.15232,723900000.0
2006-03-16 19:35:00,1.15226,1.15257,1.1522,1.15255,1417799991.0
2006-03-16 19:40:00,1.15263,1.15286,1.15248,1.1528,968300008.0
2006-03-16 19:45:00,1.15282,1.1529,1.15264,1.1527,583890003.0
2006-03-16 19:50:00,1.15269,1.15282,1.15255,1.15258,432500000.0
2006-03-16 19:55:00,1.15273,1.15346,1.15255,1.15337,997000005.0
2006-03-16 20:00:00,1.1533,1.1533,1.15274,1.15291,915500003.0
2006-03-16 20:05:00,1.15288,1.15298,1.15243,1.15267,1094300006.0
2006-03-16 20:10:00,1.15258,1.15267,1.15222,1.15267,1093200001.0
2006-03-16 20:15:00,1.15277,1.15285,1.15251,1.15273,1846700008.0
2006-03-16 20:20:00,1.15272,1.15284,1.15263,1.15267,1893800002.0
2006-03-16 20:25:00,1.1527,1.15278,1.15254,1.15264,1599500006.0
2006-03-16 20:30:00,1.1526,1.15272,1.15254,1.15263,1300490011.0
2006-03-16 20:35:00,1.15267,1.15275,1.1525,1.15267,1681100007.0
2006-03-16 20:40:00,1.15265,1.15274,1.15253,1.15273,1811400015.0
2006-03-16 20:45:00,1.15272,1.15284,1.15263,1.15284,926300001.0
2006-03-16 20:50:00,1.15278,1.15286,1.15258,1.15258,920900003.0
2006-03-16 20:55:00,1.15266,1.15281,1.15258,1.15275,1706600004.0
2006-03-16 21:00:00,1.15275,1.15278,1.15237,1.15255,3095999999.0
2006-03-16 21:05:00,1.15257,1.15267,1.1524,1.15255,1736400004.0
2006-03-16 21:10:00,1.15251,1.15265,1.15238,1.15256,1887000008.0
2006-03-16 21:15:00,1.15254,1.15265,1.15245,1.15255,504300000.0
2006-03-16 21:20:00,1.15255,1.15255,1.1524,1.1524,205400000.0
2006-03-16 21:25:00,1.1525,1.15258,1.15235,1.15235,842400006.0
2006-03-16 21:30:00,1.1524,1.15255,1.15235,1.15249,544500000.0
2006-03-16 21:35:00,1.15247,1.15251,1.15235,1.15242,633100007.0
2006-03-16 21:40:00,1.15243,1.15253,1.15232,1.1524,572700005.0
2006-03-16 21:45:00,1.1524,1.1526,1.15221,1.15256,615999997.0
2006-03-16 21:50:00,1.1525,1.15259,1.15244,1.15253,447589997.0
2006-03-16 21:55:00,1.1526,1.15262,1.1524,1.1525,445100005.0
2006-03-16 22:00:00,1.15252,1.1526,1.15229,1.15247,1120100010.0
2006-03-16 22:05:00,1.1525,1.15263,1.1524,1.15248,681500007.0
2006-03-16 22:10:00,1.15247,1.15287,1.15247,1.15282,305799998.0
2006-03-16 22:15:00,1.15285,1.15285,1.15255,1.1526,464299996.0
2006-03-16 22:20:00,1.15258,1.15269,1.15245,1.15255,604200003.0
2006-03-16 22:25:00,1.15258,1.15266,1.15246,1.15246,663500001.0
2006-03-16 22:30:00,1.15253,1.15264,1.15244,1.15257,676700001.0
2006-03-16 22:35:00,1.15263,1.15265,1.15243,1.15255,781400002.0
2006-03-16 22:40:00,1.15265,1.15265,1.1525,1.15255,840700001.0
2006-03-16 22:45:00,1.15255,1.15266,1.1525,1.15255,312999998.0
2006-03-16 22:50:00,1.15262,1.15275,1.1525,1.15255,639999995.0
2006-03-16 22:55:00,1.15261,1.15273,1.1522,1.15233,672700001.0
2006-03-16 23:00:00,1.15226,1.15262,1.15226,1.1525,200100002.0
2006-03-16 23:05:00,1.15247,1.15258,1.15235,1.15258,609800003.0
2006-03-16 23:10:00,1.15247,1.15258,1.15234,1.15234,337300000.0
2006-03-16 23:15:00,1.1524,1.1524,1.15225,1.15235,410200005.0
2006-03-16 23:20:00,1.1523,1.15261,1.15223,1.15246,320299997.0
2006-03-16 23:25:00,1.15247,1.15258,1.15242,1.15256,429800002.0
2006-03-16 23:30:00,1.15253,1.15256,1.15232,1.1525,311200001.0
2006-03-16 23:35:00,1.15237,1.15251,1.15222,1.15237,278800003.0
2006-03-16 23:40:00,1.15238,1.15256,1.15235,1.15248,564500000.0
2006-03-16 23:45:00,1.15255,1.15255,1.1523,1.15234,222100004.0
2006-03-16 23:50:00,1.15242,1.1525,1.15225,1.15236,543400000.0
2006-03-16 23:55:00,1.15224,1.1523,1.15171,1.15188,414900002.0
2006-03-17 00:00:00,1.15195,1.15211,1.15155,1.15176,532300005.0
2006-03-17 00:05:00,1.15175,1.15225,1.15146,1.1517,658200005.0
2006-03-17 00:10:00,1.15165,1.15196,1.15126,1.1517,741400004.0
2006-03-17 00:15:00,1.1519,1.15265,1.15184,1.15203,443600004.0
2006-03-17 00:20:00,1.15203,1.15213,1.15125,1.1513,552100000.0
2006-03-17 00:25:00,1.15148,1.15198,1.15133,1.15185,498499999.0
2006-03-17 00:30:00,1.15198,1.15255,1.15198,1.15249,269300004.0
2006-03-17 00:35:00,1.15246,1.15255,1.15229,1.15238,300000004.0
2006-03-17 00:40:00,1.15247,1.15255,1.15245,1.1525,376099998.0
2006-03-17 00:45:00,1.1525,1.15255,1.15243,1.15245,532000000.0
2006-03-17 00:50:00,1.15258,1.15287,1.15251,1.15272,469300004.0
2006-03-17 00:55:00,1.1527,1.15275,1.15263,1.1527,422399999.0
2006-03-17 01:00:00,1.1527,1.15298,1.1527,1.15283,378999999.0
2006-03-17 01:05:00,1.15285,1.15295,1.15265,1.15295,422600000.0
2006-03-17 01:10:00,1.15294,1.15298,1.15278,1.15282,165700000.0
2006-03-17 01:15:00,1.15286,1.15305,1.15276,1.15287,387899998.0
2006-03-17 01:20:00,1.15272,1.15302,1.15272,1.15292,98000000.0
2006-03-17 01:25:00,1.15299,1.15299,1.15282,1.1529,192199998.0
2006-03-17 01:30:00,1.15282,1.15307,1.15282,1.15289,301000002.0
2006-03-17 01:35:00,1.15295,1.15295,1.15282,1.15295,239400001.0
2006-03-17 01:40:00,1.1528,1.15298,1.1528,1.1529,191699999.0
2006-03-17 01:45:00,1.1529,1.15295,1.15285,1.1529,228300003.0
2006-03-17 01:50:00,1.15287,1.15295,1.1528,1.1529,313200004.0
2006-03-17 01:55:00,1.15292,1.15299,1.15282,1.1529,358700003.0
2006-03-17 02:00:00,1.1529,1.15293,1.15249,1.15249,368799996.0
2006-03-17 02:05:00,1.15255,1.15262,1.1524,1.15249,558900004.0
2006-03-17 02:10:00,1.15249,1.15263,1.15249,1.1526,245900000.0
2006-03-17 02:15:00,1.15268,1.15282,1.15263,1.1528,230800001.0
2006-03-17 02:20:00,1.15275,1.15288,1.1527,1.15275,375300003.0
2006-03-17 02:25:00,1.15275,1.15285,1.15273,1.1528,218100002.0
2006-03-17 02:30:00,1.15282,1.15304,1.1527,1.15304,499899998.0
2006-03-17 02:35:00,1.15315,1.15364,1.15305,1.15312,348200000.0
2006-03-17 02:40:00,1.15297,1.15315,1.15295,1.153,177000001.0
2006-03-17 02:45:00,1.15298,1.153,1.15279,1.15286,324500002.0
2006-03-17 02:50:00,1.15288,1.15295,1.1528,1.1529,257800002.0
2006-03-17 02:55:00,1.15287,1.15289,1.15249,1.15267,344800002.0
2006-03-17 03:00:00,1.15261,1.15314,1.15243,1.15302,367699998.0
2006-03-17 03:05:00,1.15305,1.15325,1.15305,1.1532,268300002.0
2006-03-17 03:10:00,1.15311,1.15315,1.153,1.15305,200099998.0
2006-03-17 03:15:00,1.15305,1.15312,1.15292,1.153,257200003.0
2006-03-17 03:20:00,1.15305,1.15305,1.15273,1.1528,272599999.0
2006-03-17 03:25:00,1.1528,1.15285,1.1527,1.15273,383100000.0
2006-03-17 03:30:00,1.15277,1.15285,1.1525,1.15265,324500002.0
2006-03-17 03:35:00,1.15255,1.15288,1.15255,1.1527,276300002.0
2006-03-17 03:40:00,1.15265,1.15275,1.15263,1.15263,251799998.0
2006-03-17 03:45:00,1.15269,1.15308,1.15269,1.153,445700004.0
2006-03-17 03:50:00,1.153,1.1531,1.153,1.15305,204699999.0
2006-03-17 03:55:00,1.15305,1.1531,1.15295,1.1531,78100001.0
2006-03-17 04:00:00,1.15303,1.15335,1.15297,1.15325,65200000.0
2006-03-17 04:05:00,1.1533,1.15355,1.15322,1.15353,230999998.0
2006-03-17 04:10:00,1.1535,1.1535,1.15307,1.15307,391400000.0
2006-03-17 04:15:00,1.15306,1.15335,1.15294,1.1531,201999997.0
2006-03-17 04:20:00,1.15333,1.15344,1.15315,1.15315,414299998.0
2006-03-17 04:25:00,1.1532,1.15339,1.15315,1.15327,138999999.0
2006-03-17 04:30:00,1.15332,1.15341,1.1532,1.15337,397900005.0
2006-03-17 04:35:00,1.15357,1.15398,1.15357,1.15375,454000006.0
2006-03-17 04:40:00,1.15379,1.15437,1.15379,1.15437,424700002.0
2006-03-17 04:45:00,1.15433,1.15437,1.15417,1.15425,427700000.0
2006-03-17 04:50:00,1.1543,1.1545,1.1543,1.15442,299499999.0
2006-03-17 04:55:00,1.15437,1.15478,1.15437,1.15455,340790001.0
2006-03-17 05:00:00,1.1546,1.1546,1.15445,1.1545,235900003.0
2006-03-17 05:05:00,1.1545,1.1545,1.15413,1.15413,334300006.0
2006-03-17 05:10:00,1.15404,1.15411,1.15392,1.154,288099999.0
2006-03-17 05:15:00,1.15398,1.15411,1.15395,1.15402,359100002.0
2006-03-17 05:20:00,1.15422,1.15433,1.1541,1.15433,304300000.0
2006-03-17 05:25:00,1.15429,1.15433,1.15415,1.15417,261099998.0
2006-03-17 05:30:00,1.15412,1.15425,1.15405,1.15405,315200004.0
2006-03-17 05:35:00,1.1541,1.15415,1.154,1.15415,232100003.0
2006-03-17 05:40:00,1.15407,1.15418,1.15397,1.15408,277700004.0
2006-03-17 05:45:00,1.154,1.15415,1.1539,1.1541,374100000.0
2006-03-17 05:50:00,1.15405,1.15423,1.154,1.15423,453499997.0
2006-03-17 05:55:00,1.1543,1.15435,1.15425,1.15425,358300000.0
2006-03-17 06:00:00,1.15428,1.15435,1.1542,1.15425,477200008.0
2006-03-17 06:05:00,1.15435,1.15435,1.15423,1.15425,284499999.0
2006-03-17 06:10:00,1.15438,1.15438,1.1542,1.1543,401200006.0
2006-03-17 06:15:00,1.1543,1.15437,1.15423,1.1543,349590001.0
2006-03-17 06:20:00,1.15427,1.15455,1.1542,1.15435,393199999.0
2006-03-17 06:25:00,1.1543,1.15453,1.15419,1.1544,252190002.0
2006-03-17 06:30:00,1.15442,1.15445,1.15425,1.1544,290199999.0
2006-03-17 06:35:00,1.15435,1.15448,1.15433,1.15442,429500000.0
2006-03-17 06:40:00,1.15445,1.15445,1.15433,1.15435,442100000.0
2006-03-17 06:45:00,1.1544,1.15445,1.15435,1.15435,382899995.0
2006-03-17 06:50:00,1.1544,1.15455,1.1541,1.1545,272599997.0
2006-03-17 06:55:00,1.15455,1.15455,1.1544,1.1545,337100005.0
2006-03-17 07:00:00,1.15445,1.15458,1.15443,1.15458,328800003.0
2006-03-17 07:05:00,1.15453,1.15471,1.15453,1.15455,266799997.0
2006-03-17 07:10:00,1.1546,1.155,1.15458,1.15497,298900000.0
2006-03-17 07:15:00,1.15497,1.15505,1.1549,1.155,245799998.0
2006-03-17 07:20:00,1.15495,1.155,1.15461,1.15465,317299999.0
2006-03-17 07:25:00,1.1547,1.15478,1.15462,1.1547,297399998.0
2006-03-17 07:30:00,1.15465,1.15475,1.15456,1.1547,350399996.0
2006-03-17 07:35:00,1.15465,1.15472,1.15453,1.15457,325999998.0
2006-03-17 07:40:00,1.15455,1.15465,1.1545,1.15465,354100003.0
2006-03-17 07:45:00,1.15453,1.15471,1.15453,1.15462,344200000.0
2006-03-17 07:50:00,1.15465,1.15465,1.15455,1.15455,241900003.0
2006-03-17 07:55:00,1.1546,1.15468,1.15453,1.1546,280090001.0
2006-03-17 08:00:00,1.15455,1.15505,1.15455,1.15505,403500000.0
2006-03-17 08:05:00,1.155,1.15505,1.15475,1.15475,483799999.0
2006-03-17 08:10:00,1.15482,1.15508,1.15466,1.15499,332699999.0
2006-03-17 08:15:00,1.155,1.1554,1.15495,1.1554,181399999.0
2006-03-17 08:20:00,1.15533,1.15538,1.15507,1.15522,385100002.0
2006-03-17 08:25:00,1.15518,1.15518,1.15492,1.15492,359899997.0
2006-03-17 08:30:00,1.15493,1.15506,1.15492,1.15506,477100003.0
2006-03-17 08:35:00,1.15518,1.15545,1.15518,1.15545,354799996.0
2006-03-17 08:40:00,1.15545,1.15547,1.15503,1.15525,320100003.0
2006-03-17 08:45:00,1.1552,1.1554,1.15518,1.15539,171099997.0
2006-03-17 08:50:00,1.15525,1.15535,1.1552,1.15535,408499998.0
2006-03-17 08:55:00,1.1553,1.15552,1.15512,1.15552,477300003.0
2006-03-17 09:00:00,1.15552,1.1556,1.15547,1.15555,268399999.0
2006-03-17 09:05:00,1.15555,1.15557,1.15525,1.15541,305700003.0
2006-03-17 09:10:00,1.15538,1.15541,1.15493,1.15534,329300003.0
2006-03-17 09:15:00,1.15524,1.15524,1.15481,1.15502,422499997.0
2006-03-17 09:20:00,1.1551,1.15535,1.155,1.15525,295800003.0
2006-03-17 09:25:00,1.1553,1.15535,1.15525,1.15535,190199999.0
2006-03-17 09:30:00,1.15541,1.15623,1.15541,1.15611,330099999.0
2006-03-17 09:35:00,1.15615,1.15657,1.15615,1.15646,404600003.0
2006-03-17 09:40:00,1.1564,1.15675,1.15618,1.1567,368599999.0
2006-03-17 09:45:00,1.15684,1.15727,1.15672,1.15673,560200000.0
2006-03-17 09:50:00,1.15667,1.1568,1.15645,1.15665,292300001.0
2006-03-17 09:55:00,1.15671,1.15675,1.1564,1.15672,425599997.0
2006-03-17 10:00:00,1.15656,1.15656,1.15625,1.15642,556599993.0
2006-03-17 10:05:00,1.15656,1.15665,1.15606,1.15611,390900001.0
2006-03-17 10:10:00,1.15604,1.15698,1.15602,1.15634,330500000.0
2006-03-17 10:15:00,1.15638,1.15649,1.15621,1.15635,653900001.0
2006-03-17 10:20:00,1.15629,1.15653,1.15619,1.15641,517700001.0
2006-03-17 10:25:00,1.15638,1.15673,1.15612,1.15649,362999997.0
2006-03-17 10:30:00,1.15647,1.15647,1.15545,1.15559,609899993.0
2006-03-17 10:35:00,1.15555,1.15598,1.15555,1.15555,555100000.0
2006-03-17 10:40:00,1.15534,1.1558,1.15516,1.15574,341899999.0
2006-03-17 10:45:00,1.15578,1.15613,1.15575,1.15613,518300002.0
2006-03-17 10:50:00,1.15612,1.1562,1.15592,1.15613,418000005.0
2006-03-17 10:55:00,1.15611,1.15675,1.1558,1.15655,474900003.0
2006-03-17 11:00:00,1.15646,1.15679,1.15623,1.15639,507900001.0
2006-03-17 11:05:00,1.1564,1.15655,1.15614,1.15655,349700003.0
2006-03-17 11:10:00,1.1567,1.1567,1.15613,1.15613,558200003.0
2006-03-17 11:15:00,1.15613,1.15657,1.15613,1.15631,548999999.0
2006-03-17 11:20:00,1.1564,1.15657,1.15633,1.15644,342399997.0
2006-03-17 11:25:00,1.15648,1.1566,1.15625,1.15642,566599997.0
2006-03-17 11:30:00,1.15645,1.15704,1.15633,1.15692,552600003.0
2006-03-17 11:35:00,1.15691,1.15699,1.15652,1.15663,510499999.0
2006-03-17 11:40:00,1.15662,1.15668,1.15613,1.15618,464400000.0
2006-03-17 11:45:00,1.15611,1.15644,1.15609,1.15613,514199999.0
2006-03-17 11:50:00,1.15622,1.15687,1.15565,1.15686,513300001.0
2006-03-17 11:55:00,1.15698,1.15698,1.15605,1.15605,528000005.0
2006-03-17 12:00:00,1.15603,1.15653,1.1559,1.15632,454900002.0
2006-03-17 12:05:00,1.15633,1.15652,1.15625,1.15638,623999999.0
2006-03-17 12:10:00,1.15637,1.15652,1.15625,1.15635,549699999.0
2006-03-17 12:15:00,1.15639,1.1565,1.15595,1.15607,479500000.0
2006-03-17 12:20:00,1.15599,1.15609,1.15507,1.15514,533300003.0
2006-03-17 12:25:00,1.15508,1.15518,1.15442,1.15476,522100002.0
2006-03-17 12:30:00,1.1547,1.15561,1.15463,1.15555,452200004.0
2006-03-17 12:35:00,1.15562,1.15572,1.15543,1.15567,262100000.0
2006-03-17 12:40:00,1.15573,1.15587,1.15553,1.15587,516600001.0
2006-03-17 12:45:00,1.15588,1.15661,1.15578,1.15643,435800002.0
2006-03-17 12:50:00,1.15646,1.15665,1.15599,1.15616,295299999.0
2006-03-17 12:55:00,1.15605,1.15615,1.15583,1.15593,289699997.0
2006-03-17 13:00:00,1.15573,1.15637,1.1554,1.15634,359000004.0
2006-03-17 13:05:00,1.1564,1.15676,1.15628,1.15659,437600005.0
2006-03-17 13:10:00,1.1566,1.15662,1.15647,1.1565,221200003.0
2006-03-17 13:15:00,1.1565,1.15714,1.1565,1.15704,342099998.0
2006-03-17 13:20:00,1.15705,1.15721,1.15609,1.15681,308699999.0
2006-03-17 13:25:00,1.15673,1.15673,1.15615,1.15615,273700000.0
2006-03-17 13:30:00,1.1562,1.15645,1.15613,1.15615,365400003.0
2006-03-17 13:35:00,1.15601,1.15629,1.15594,1.1562,482500001.0
2006-03-17 13:40:00,1.15618,1.15625,1.15585,1.15589,731000000.0
2006-03-17 13:45:00,1.15591,1.15595,1.15526,1.15572,411700003.0
2006-03-17 13:50:00,1.15573,1.1564,1.15573,1.15637,312000003.0
2006-03-17 13:55:00,1.15635,1.15648,1.15607,1.15617,363199997.0
2006-03-17 14:00:00,1.15614,1.15616,1.156,1.15613,256800003.0
2006-03-17 14:05:00,1.15617,1.15649,1.15617,1.15633,175600000.0
2006-03-17 14:10:00,1.15634,1.1565,1.15625,1.15637,543100001.0
2006-03-17 14:15:00,1.15636,1.15651,1.15626,1.1564,356399999.0
2006-03-17 14:20:00,1.15632,1.15632,1.1559,1.15608,381000003.0
2006-03-17 14:25:00,1.15601,1.15605,1.15595,1.156,322100003.0
2006-03-17 14:30:00,1.15604,1.1561,1.15592,1.15598,297899999.0
2006-03-17 14:35:00,1.15599,1.15615,1.15588,1.1561,403599997.0
2006-03-17 14:40:00,1.15608,1.15615,1.15605,1.1561,255099998.0
2006-03-17 14:45:00,1.15618,1.15621,1.15603,1.15607,390800001.0
2006-03-17 14:50:00,1.15615,1.15615,1.15558,1.1556,410300000.0
2006-03-17 14:55:00,1.15557,1.15562,1.15438,1.15454,394899999.0
2006-03-17 15:00:00,1.15443,1.15463,1.15435,1.15457,496399996.0
2006-03-17 15:05:00,1.15462,1.15517,1.15456,1.15507,410400005.0
2006-03-17 15:10:00,1.15514,1.15516,1.15459,1.1547,500800004.0
2006-03-17 15:15:00,1.15472,1.15532,1.15442,1.15529,382600002.0
2006-03-17 15:20:00,1.1554,1.15551,1.15495,1.15515,306600000.0
2006-03-17 15:25:00,1.15522,1.15541,1.15425,1.15425,357900003.0
2006-03-17 15:30:00,1.15436,1.15546,1.15416,1.15518,546600004.0
2006-03-17 15:35:00,1.1552,1.15521,1.15454,1.15498,575500000.0
2006-03-17 15:40:00,1.15492,1.15496,1.15478,1.1548,493900006.0
2006-03-17 15:45:00,1.15473,1.15488,1.1543,1.15432,608500000.0
2006-03-17 15:50:00,1.1544,1.15551,1.1544,1.15551,453999998.0
2006-03-17 15:55:00,1.15546,1.15546,1.15516,1.15516,443200007.0
2006-03-17 16:00:00,1.15517,1.15565,1.15508,1.15548,501100001.0
2006-03-17 16:05:00,1.15545,1.15711,1.15528,1.1571,460000002.0
2006-03-17 16:10:00,1.15713,1.15713,1.15662,1.15691,331699999.0
2006-03-17 16:15:00,1.15683,1.15773,1.15671,1.15768,330400003.0
2006-03-17 16:20:00,1.1577,1.15776,1.15705,1.15732,517199999.0
2006-03-17 16:25:00,1.15733,1.15744,1.15674,1.15699,687900006.0
2006-03-17 16:30:00,1.15717,1.15726,1.15695,1.157,539200004.0
2006-03-17 16:35:00,1.15708,1.15755,1.15666,1.15755,635700004.0
2006-03-17 16:40:00,1.15745,1.16021,1.15745,1.16021,409600000.0
2006-03-17 16:45:00,1.1606,1.16143,1.16034,1.16096,502900000.0
2006-03-17 16:50:00,1.16087,1.16101,1.15984,1.15995,601199996.0
2006-03-17 16:55:00,1.15996,1.16055,1.15991,1.1602,704800006.0
2006-03-17 17:00:00,1.16019,1.16075,1.16013,1.16019,625600002.0
2006-03-17 17:05:00,1.16003,1.16009,1.15933,1.15944,468000001.0
2006-03-17 17:10:00,1.1595,1.15956,1.15849,1.15858,404400004.0
2006-03-17 17:15:00,1.15874,1.15882,1.15765,1.15831,513000002.0
2006-03-17 17:20:00,1.15825,1.15886,1.15797,1.15886,322900001.0
2006-03-17 17:25:00,1.15914,1.1594,1.15864,1.15868,445300000.0
2006-03-17 17:30:00,1.15874,1.15883,1.15735,1.15773,452200000.0
2006-03-17 17:35:00,1.15771,1.15877,1.15754,1.15831,490400006.0
2006-03-17 17:40:00,1.15831,1.15838,1.15781,1.15803,360099999.0
2006-03-17 17:45:00,1.15804,1.15858,1.15802,1.15856,237300006.0
2006-03-17 17:50:00,1.15863,1.15887,1.15786,1.15878,475499998.0
2006-03-17 17:55:00,1.15868,1.15869,1.15809,1.15869,531589998.0
2006-03-17 18:00:00,1.15876,1.15876,1.15643,1.15644,3147100001.0
2006-03-17 18:05:00,1.15646,1.15711,1.15646,1.15684,4284500001.0
2006-03-17 18:10:00,1.15693,1.158,1.1569,1.15795,2610000005.0
2006-03-17 18:15:00,1.15782,1.15782,1.15683,1.15711,2988599984.0
2006-03-17 18:20:00,1.15718,1.15729,1.15692,1.15698,2044300012.0
2006-03-17 18:25:00,1.15695,1.15705,1.15687,1.157,2986200016.0
2006-03-17 18:30:00,1.157,1.15759,1.15658,1.15713,2344900013.0
2006-03-17 18:35:00,1.15709,1.15742,1.15646,1.15647,1626599998.0
2006-03-17 18:40:00,1.1565,1.15745,1.15635,1.15675,2391799997.0
2006-03-17 18:45:00,1.15702,1.15735,1.1567,1.15708,1141400015.0
2006-03-17 18:50:00,1.15715,1.15742,1.15669,1.15742,1147399997.0
2006-03-17 18:55:00,1.15745,1.15855,1.15733,1.1584,1585200016.0
2006-03-17 19:00:00,1.15855,1.15859,1.15817,1.1585,1162800007.0
2006-03-17 19:05:00,1.1585,1.15854,1.1576,1.15781,2084600011.0
2006-03-17 19:10:00,1.15788,1.15788,1.15739,1.15762,1180299998.0
2006-03-17 19:15:00,1.15763,1.15791,1.15738,1.15751,1511899998.0
2006-03-17 19:20:00,1.15756,1.15824,1.15756,1.1579,834100003.0
2006-03-17 19:25:00,1.15782,1.15821,1.15769,1.15814,847999996.0
2006-03-17 19:30:00,1.15823,1.15829,1.1579,1.1581,672799999.0
2006-03-17 19:35:00,1.1581,1.15848,1.15806,1.15848,1303500006.0
2006-03-17 19:40:00,1.15848,1.15852,1.15817,1.15828,695000003.0
2006-03-17 19:45:00,1.15829,1.15834,1.158,1.15829,455899998.0
2006-03-17 19:50:00,1.15831,1.15895,1.15808,1.15895,363100000.0
2006-03-17 19:55:00,1.15907,1.15945,1.15827,1.15848,721400001.0
2006-03-17 20:00:00,1.1588,1.15922,1.15828,1.15846,915390001.0
2006-03-17 20:05:00,1.1585,1.15875,1.15849,1.15871,980200003.0
2006-03-17 20:10:00,1.15867,1.15867,1.15844,1.15857,1146700008.0
2006-03-17 20:15:00,1.15867,1.15883,1.15855,1.15868,1667100004.0
2006-03-17 20:20:00,1.15867,1.15873,1.15821,1.15834,2095600010.0
2006-03-17 20:25:00,1.15838,1.15849,1.15824,1.15835,1493700006.0
2006-03-17 20:30:00,1.15833,1.15845,1.15805,1.15813,1417990002.0
2006-03-17 20:35:00,1.15815,1.15829,1.158,1.15825,1574900015.0
2006-03-17 20:40:00,1.15825,1.15831,1.15787,1.158,1497999994.0
2006-03-17 20:45:00,1.15794,1.1581,1.15789,1.1581,1175600001.0
2006-03-17 20:50:00,1.15805,1.15821,1.1579,1.15795,1148999998.0
2006-03-17 20:55:00,1.15803,1.1582,1.158,1.15815,1986899993.0
2006-03-17 21:00:00,1.15815,1.15817,1.1579,1.15813,3063200018.0
2006-03-17 21:05:00,1.1582,1.15849,1.15797,1.15805,1825100009.0
2006-03-17 21:10:00,1.15805,1.15808,1.15792,1.15797,1908299991.0
2006-03-17 21:15:00,1.15797,1.15851,1.1579,1.15816,393899998.0
2006-03-17 21:20:00,1.15813,1.15813,1.1579,1.1579,212700005.0
2006-03-17 21:25:00,1.158,1.1581,1.15789,1.15796,680200000.0
2006-03-17 21:30:00,1.15802,1.15818,1.15792,1.15811,703900005.0
2006-03-17 21:35:00,1.1581,1.15827,1.1581,1.1582,693600005.0
2006-03-17 21:40:00,1.15815,1.15817,1.15795,1.15817,618899996.0
2006-03-17 21:45:00,1.15819,1.15819,1.15797,1.15798,855900010.0
2006-03-17 21:50:00,1.15792,1.1581,1.15786,1.15794,751600007.0
2006-03-17 21:55:00,1.15802,1.15887,1.15781,1.15887,334699997.0
2006-03-17 22:00:00,1.15882,1.15903,1.15847,1.15882,1027000004.0
2006-03-17 22:05:00,1.1588,1.15921,1.15875,1.15899,456900002.0
2006-03-17 22:10:00,1.15895,1.15913,1.1589,1.15911,440900001.0
2006-03-17 22:15:00,1.15917,1.15917,1.15893,1.15893,408600006.0
2006-03-17 22:20:00,1.15888,1.15897,1.15881,1.15895,828000006.0
2006-03-17 22:25:00,1.15891,1.15891,1.15824,1.15835,728799997.0
2006-03-17 22:30:00,1.15848,1.15879,1.15848,1.15862,606700006.0
2006-03-17 22:35:00,1.15862,1.15862,1.1583,1.15844,748400004.0
2006-03-17 22:40:00,1.15855,1.15865,1.15842,1.15855,603500000.0
2006-03-17 22:45:00,1.15851,1.15872,1.15851,1.15855,416300006.0
2006-03-17 22:50:00,1.15863,1.15875,1.1586,1.15865,438900000.0
2006-03-17 22:55:00,1.1587,1.15886,1.15817,1.15833,720300001.0
2006-03-17 23:00:00,1.15823,1.15835,1.15768,1.15775,350000003.0
2006-03-17 23:05:00,1.1578,1.15798,1.15773,1.15793,499799998.0
2006-03-17 23:10:00,1.15791,1.15791,1.15749,1.15757,273800003.0
2006-03-17 23:15:00,1.15767,1.15795,1.15737,1.1575,429399999.0
2006-03-17 23:20:00,1.15761,1.15782,1.1575,1.1575,245000002.0
2006-03-17 23:25:00,1.1575,1.1575,1.15716,1.15739,473200003.0
2006-03-17 23:30:00,1.1574,1.1576,1.1573,1.1576,497900004.0
2006-03-17 23:35:00,1.15753,1.15768,1.15727,1.1573,312699998.0
2006-03-17 23:40:00,1.15731,1.15744,1.15725,1.15735,465500001.0
2006-03-17 23:45:00,1.15751,1.15751,1.15734,1.15735,318299999.0
2006-03-17 23:50:00,1.15737,1.15742,1.15692,1.15742,377100000.0
2006-03-17 23:55:00,1.15761,1.15827,1.15761,1.15808,436000002.0
2006-03-20 00:00:00,1.1589,1.1591,1.1589,1.1589,61000000.0
2006-03-20 00:05:00,1.1588,1.1588,1.1586,1.1587,122000000.0
2006-03-20 00:10:00,1.1588,1.1591,1.1588,1.1589,122000000.0
2006-03-20 00:25:00,1.1591,1.1593,1.1591,1.1593,122000000.0
2006-03-20 00:30:00,1.1591,1.1593,1.1591,1.1591,183000000.0
2006-03-20 00:35:00,1.1595,1.1595,1.1593,1.1595,122000000.0
2006-03-20 00:40:00,1.1593,1.1595,1.1593,1.1595,122000000.0
2006-03-20 00:45:00,1.1593,1.1593,1.1591,1.1593,122000000.0
2006-03-20 00:50:00,1.1595,1.1595,1.1593,1.1595,61000000.0
2006-03-20 01:00:00,1.1593,1.1595,1.1593,1.1595,122000000.0
2006-03-20 01:45:00,1.1597,1.1597,1.1595,1.1597,122000000.0
2006-03-20 01:50:00,1.1595,1.1601,1.1595,1.16,244000000.0
2006-03-20 01:55:00,1.1599,1.1603,1.1597,1.1597,305000000.0
2006-03-20 02:00:00,1.1592,1.15935,1.15912,1.15927,470600006.0
2006-03-20 02:05:00,1.15935,1.15946,1.1592,1.15931,446800003.0
2006-03-20 02:10:00,1.15928,1.15946,1.15928,1.1594,279889996.0
2006-03-20 02:15:00,1.15945,1.15945,1.1593,1.1594,295600004.0
2006-03-20 02:20:00,1.15935,1.15948,1.1593,1.15935,285990000.0
2006-03-20 02:25:00,1.15935,1.15945,1.15932,1.1594,261200000.0
2006-03-20 02:30:00,1.15942,1.15945,1.15929,1.1594,509800003.0
2006-03-20 02:35:00,1.15941,1.15941,1.15923,1.15935,265299999.0
2006-03-20 02:40:00,1.15927,1.15945,1.15927,1.1594,205300001.0
2006-03-20 02:45:00,1.15935,1.15951,1.15935,1.15946,208200004.0
2006-03-20 02:50:00,1.15948,1.15986,1.1594,1.15978,336900002.0
2006-03-20 02:55:00,1.15973,1.16004,1.15954,1.15973,381699996.0
2006-03-20 03:00:00,1.15972,1.15995,1.15955,1.15983,560599996.0
2006-03-20 03:05:00,1.15988,1.16011,1.15985,1.15997,318200000.0
2006-03-20 03:10:00,1.15997,1.16005,1.15985,1.15985,140800000.0
2006-03-20 03:15:00,1.15987,1.16043,1.15987,1.16043,360999998.0
2006-03-20 03:20:00,1.16055,1.16097,1.16045,1.16089,347599999.0
2006-03-20 03:25:00,1.16082,1.16107,1.1608,1.16095,327399998.0
2006-03-20 03:30:00,1.161,1.16128,1.1609,1.16128,340500002.0
2006-03-20 03:35:00,1.16121,1.16138,1.16102,1.1613,287599999.0
2006-03-20 03:40:00,1.16127,1.16139,1.16063,1.16078,433599999.0
2006-03-20 03:45:00,1.16081,1.16096,1.16063,1.1607,431400001.0
2006-03-20 03:50:00,1.16062,1.16087,1.16052,1.16087,206000001.0
2006-03-20 03:55:00,1.16087,1.16095,1.16072,1.16095,212400004.0
2006-03-20 04:00:00,1.16087,1.16119,1.16079,1.16105,349399999.0
2006-03-20 04:05:00,1.16108,1.16133,1.16099,1.16124,447899999.0
2006-03-20 04:10:00,1.16118,1.16126,1.16104,1.16115,405100000.0
2006-03-20 04:15:00,1.16115,1.16125,1.161,1.161,116900000.0
2006-03-20 04:20:00,1.16117,1.16117,1.16099,1.16105,591699995.0
2006-03-20 04:25:00,1.1611,1.1611,1.1608,1.16085,293900003.0
2006-03-20 04:30:00,1.16085,1.16095,1.1608,1.1609,349200000.0
2006-03-20 04:35:00,1.16092,1.16092,1.16078,1.1608,276900001.0
2006-03-20 04:40:00,1.16078,1.16085,1.1607,1.1608,314499997.0
2006-03-20 04:45:00,1.16075,1.16082,1.16053,1.16055,397200007.0
2006-03-20 04:50:00,1.16055,1.16075,1.16055,1.1607,343900000.0
2006-03-20 04:55:00,1.16065,1.16075,1.16033,1.16037,395700001.0
2006-03-20 05:00:00,1.16033,1.16045,1.16009,1.16016,435100005.0
2006-03-20 05:05:00,1.1601,1.16042,1.1601,1.16023,406100001.0
2006-03-20 05:10:00,1.16025,1.16045,1.16023,1.1604,225499998.0
2006-03-20 05:15:00,1.16035,1.16048,1.16024,1.16024,339100002.0
2006-03-20 05:20:00,1.16038,1.16038,1.16013,1.16025,310700000.0
2006-03-20 05:25:00,1.1602,1.16025,1.15994,1.15997,355400001.0
2006-03-20 05:30:00,1.15992,1.16001,1.15983,1.15983,279000001.0
2006-03-20 05:35:00,1.15988,1.15988,1.15952,1.15973,389100002.0
2006-03-20 05:40:00,1.15967,1.15973,1.15955,1.15959,340000000.0
2006-03-20 05:45:00,1.1595,1.15988,1.1595,1.15988,200800000.0
2006-03-20 05:50:00,1.15985,1.15995,1.15971,1.15979,583300004.0
2006-03-20 05:55:00,1.1598,1.15982,1.15955,1.15955,353600003.0
2006-03-20 06:00:00,1.1596,1.15965,1.1595,1.15955,518900008.0
2006-03-20 06:05:00,1.15965,1.15965,1.15952,1.15955,300699998.0
2006-03-20 06:10:00,1.15968,1.15968,1.1595,1.1596,296900001.0
2006-03-20 06:15:00,1.1596,1.15965,1.15903,1.15903,503400003.0
2006-03-20 06:20:00,1.15897,1.15944,1.15897,1.1594,406600004.0
2006-03-20 06:25:00,1.1594,1.15958,1.1593,1.1595,425100002.0
2006-03-20 06:30:00,1.15952,1.15952,1.1593,1.1594,305099999.0
2006-03-20 06:35:00,1.15935,1.15948,1.15932,1.1594,379100004.0
2006-03-20 06:40:00,1.15945,1.15945,1.1592,1.1592,390790002.0
2006-03-20 06:45:00,1.1592,1.15925,1.15905,1.15905,199700003.0
2006-03-20 06:50:00,1.1591,1.1592,1.1588,1.1592,358200002.0
2006-03-20 06:55:00,1.15925,1.15925,1.1591,1.1592,326000004.0
2006-03-20 07:00:00,1.15915,1.15922,1.159,1.1591,539299997.0
2006-03-20 07:05:00,1.15902,1.15915,1.15902,1.1591,192899999.0
2006-03-20 07:10:00,1.1591,1.15925,1.15906,1.15917,341800001.0
2006-03-20 07:15:00,1.15917,1.15923,1.15871,1.15894,395000007.0
2006-03-20 07:20:00,1.15898,1.15898,1.15849,1.15866,397600001.0
2006-03-20 07:25:00,1.15866,1.15868,1.15848,1.1586,305899999.0
2006-03-20 07:30:00,1.15855,1.15865,1.15835,1.1584,303199997.0
2006-03-20 07:35:00,1.15834,1.1587,1.15834,1.15867,330400001.0
2006-03-20 07:40:00,1.15865,1.15875,1.1586,1.15875,285499998.0
2006-03-20 07:45:00,1.15863,1.15918,1.15863,1.15918,450799999.0
2006-03-20 07:50:00,1.15916,1.15922,1.15905,1.15905,422599999.0
2006-03-20 07:55:00,1.1591,1.15917,1.15885,1.1589,288800001.0
2006-03-20 08:00:00,1.15886,1.15896,1.15875,1.15892,299300002.0
2006-03-20 08:05:00,1.15888,1.15889,1.15873,1.15873,386899999.0
2006-03-20 08:10:00,1.15881,1.15897,1.15872,1.1589,270200003.0
2006-03-20 08:15:00,1.1589,1.15892,1.15865,1.15867,254299998.0
2006-03-20 08:20:00,1.1586,1.15865,1.15855,1.1586,447500001.0
2006-03-20 08:25:00,1.1586,1.1586,1.15741,1.15741,452500002.0
2006-03-20 08:30:00,1.15744,1.15792,1.15744,1.15792,374000002.0
2006-03-20 08:35:00,1.15784,1.15784,1.15726,1.15747,400200006.0
2006-03-20 08:40:00,1.15752,1.15768,1.15737,1.15745,391200002.0
2006-03-20 08:45:00,1.1575,1.15763,1.15707,1.15722,528900001.0
2006-03-20 08:50:00,1.15705,1.15748,1.15705,1.15738,337900002.0
2006-03-20 08:55:00,1.15737,1.15757,1.15725,1.1574,525400009.0
2006-03-20 09:00:00,1.1574,1.15795,1.1574,1.15787,327799998.0
2006-03-20 09:05:00,1.15788,1.15802,1.15779,1.15802,473100004.0
2006-03-20 09:10:00,1.15797,1.15797,1.15755,1.15772,333300004.0
2006-03-20 09:15:00,1.1578,1.15801,1.15768,1.15788,396300001.0
2006-03-20 09:20:00,1.15797,1.15858,1.15797,1.15821,466500001.0
2006-03-20 09:25:00,1.1583,1.15842,1.15825,1.15838,378900002.0
2006-03-20 09:30:00,1.15834,1.15869,1.15825,1.15868,360000002.0
2006-03-20 09:35:00,1.15882,1.1596,1.15881,1.15959,453300000.0
2006-03-20 09:40:00,1.1596,1.1605,1.15954,1.16037,334700004.0
2006-03-20 09:45:00,1.16045,1.1605,1.16007,1.1603,299399997.0
2006-03-20 09:50:00,1.16025,1.16105,1.16025,1.16098,405400002.0
2006-03-20 09:55:00,1.16096,1.16096,1.1603,1.16035,421700000.0
2006-03-20 10:00:00,1.16025,1.16039,1.16023,1.16025,476100002.0
2006-03-20 10:05:00,1.16036,1.16043,1.16007,1.1601,299100000.0
2006-03-20 10:10:00,1.16005,1.16042,1.16005,1.16032,370800001.0
2006-03-20 10:15:00,1.16032,1.16037,1.1599,1.16015,487700000.0
2006-03-20 10:20:00,1.16019,1.16054,1.15995,1.16038,454299999.0
2006-03-20 10:25:00,1.16042,1.1613,1.16038,1.1607,357699999.0
2006-03-20 10:30:00,1.16066,1.16067,1.1604,1.16042,391900002.0
2006-03-20 10:35:00,1.16035,1.16085,1.16035,1.16075,607999998.0
2006-03-20 10:40:00,1.16071,1.16074,1.16032,1.16061,283800001.0
2006-03-20 10:45:00,1.16065,1.16092,1.16056,1.16092,553500002.0
2006-03-20 10:50:00,1.16092,1.16095,1.16061,1.16075,566200004.0
2006-03-20 10:55:00,1.16078,1.16151,1.16076,1.16141,392400003.0
2006-03-20 11:00:00,1.16138,1.16138,1.16099,1.16128,418400003.0
2006-03-20 11:05:00,1.16124,1.16124,1.16035,1.1605,650400002.0
2006-03-20 11:10:00,1.16045,1.16051,1.16002,1.16002,660599999.0
2006-03-20 11:15:00,1.16003,1.16053,1.15999,1.16045,517200000.0
2006-03-20 11:20:00,1.16057,1.16119,1.16057,1.16112,280600002.0
2006-03-20 11:25:00,1.16115,1.16153,1.16105,1.16141,641600003.0
2006-03-20 11:30:00,1.16152,1.16208,1.16141,1.16192,494299999.0
2006-03-20 11:35:00,1.16188,1.1631,1.16188,1.16263,446800005.0
2006-03-20 11:40:00,1.16264,1.16356,1.16264,1.16337,599300002.0
2006-03-20 11:45:00,1.1634,1.1636,1.16329,1.16345,583099996.0
2006-03-20 11:50:00,1.16345,1.16346,1.16302,1.16308,493990001.0
2006-03-20 11:55:00,1.16318,1.16331,1.16303,1.16321,519800001.0
2006-03-20 12:00:00,1.1633,1.16345,1.16326,1.16338,426899997.0
2006-03-20 12:05:00,1.16338,1.16392,1.16325,1.16378,420400005.0
2006-03-20 12:10:00,1.16384,1.164,1.16337,1.16375,554600002.0
2006-03-20 12:15:00,1.16375,1.16381,1.16341,1.1637,566700006.0
2006-03-20 12:20:00,1.16375,1.1641,1.16375,1.1639,714200007.0
2006-03-20 12:25:00,1.16389,1.16403,1.16365,1.16376,548399999.0
2006-03-20 12:30:00,1.16385,1.16397,1.16345,1.16353,332299998.0
2006-03-20 12:35:00,1.1636,1.1636,1.163,1.16326,363800000.0
2006-03-20 12:40:00,1.1633,1.16339,1.16304,1.16335,571700002.0
2006-03-20 12:45:00,1.16337,1.16348,1.16325,1.1633,359500002.0
2006-03-20 12:50:00,1.16335,1.16345,1.16301,1.16305,338800002.0
2006-03-20 12:55:00,1.16308,1.16344,1.16308,1.16325,266100001.0
2006-03-20 13:00:00,1.1631,1.16338,1.16303,1.16334,416700000.0
2006-03-20 13:05:00,1.16331,1.1638,1.16324,1.1638,346699999.0
2006-03-20 13:10:00,1.16382,1.16413,1.16376,1.16408,478899998.0
2006-03-20 13:15:00,1.16398,1.16422,1.16389,1.16412,547199997.0
2006-03-20 13:20:00,1.16402,1.1644,1.16389,1.16412,353699996.0
2006-03-20 13:25:00,1.16396,1.16412,1.16377,1.16403,347900001.0
2006-03-20 13:30:00,1.16414,1.16447,1.16413,1.1644,277099996.0
2006-03-20 13:35:00,1.1644,1.16457,1.16434,1.1645,571799998.0
2006-03-20 13:40:00,1.16448,1.16456,1.16424,1.16438,491599998.0
2006-03-20 13:45:00,1.16433,1.16451,1.16405,1.16405,290700000.0
2006-03-20 13:50:00,1.1641,1.16424,1.16405,1.16412,464400002.0
2006-03-20 13:55:00,1.16405,1.16425,1.1639,1.1642,381599998.0
2006-03-20 14:00:00,1.16417,1.16443,1.16416,1.16427,425200005.0
2006-03-20 14:05:00,1.16425,1.16435,1.1631,1.1631,307700005.0
2006-03-20 14:10:00,1.16312,1.16324,1.1626,1.1626,578900005.0
2006-03-20 14:15:00,1.16248,1.16261,1.16208,1.16231,350799998.0
2006-03-20 14:20:00,1.16235,1.16262,1.16231,1.16257,388600000.0
2006-03-20 14:25:00,1.16251,1.16255,1.1623,1.1624,472200000.0
2006-03-20 14:30:00,1.16248,1.16319,1.16248,1.16303,269200000.0
2006-03-20 14:35:00,1.16301,1.16408,1.16301,1.16394,471500001.0
2006-03-20 14:40:00,1.16386,1.16451,1.16377,1.16448,456100006.0
2006-03-20 14:45:00,1.1646,1.16618,1.16439,1.16614,487400003.0
2006-03-20 14:50:00,1.16648,1.16746,1.16648,1.16688,413699997.0
2006-03-20 14:55:00,1.16686,1.16697,1.16634,1.1664,542500004.0
2006-03-20 15:00:00,1.16652,1.16754,1.16646,1.16754,471200000.0
2006-03-20 15:05:00,1.16754,1.16755,1.16684,1.16699,485200001.0
2006-03-20 15:10:00,1.16689,1.16723,1.1667,1.16715,599300006.0
2006-03-20 15:15:00,1.16723,1.16735,1.1668,1.1668,357300001.0
2006-03-20 15:20:00,1.16673,1.16703,1.16623,1.16674,313100000.0
2006-03-20 15:25:00,1.16673,1.16698,1.16669,1.16679,318800001.0
2006-03-20 15:30:00,1.16669,1.16741,1.16668,1.16734,364699999.0
2006-03-20 15:35:00,1.16725,1.16743,1.16648,1.16743,519999998.0
2006-03-20 15:40:00,1.16774,1.16807,1.16732,1.16754,439400000.0
2006-03-20 15:45:00,1.16758,1.16773,1.16697,1.16697,335199996.0
2006-03-20 15:50:00,1.16687,1.16732,1.16651,1.16699,436600002.0
2006-03-20 15:55:00,1.16681,1.16688,1.1662,1.1662,347800002.0
2006-03-20 16:00:00,1.16615,1.16617,1.16574,1.1658,421200005.0
2006-03-20 16:05:00,1.16582,1.16633,1.16566,1.16596,464000001.0
2006-03-20 16:10:00,1.166,1.16633,1.1658,1.1658,364499999.0
2006-03-20 16:15:00,1.16587,1.16623,1.16581,1.16608,509600005.0
2006-03-20 16:20:00,1.16598,1.16606,1.16566,1.16606,512300002.0
2006-03-20 16:25:00,1.16615,1.16665,1.16605,1.16658,419500002.0
2006-03-20 16:30:00,1.16646,1.16663,1.166,1.166,500100004.0
2006-03-20 16:35:00,1.16605,1.16638,1.16593,1.16605,608700001.0
2006-03-20 16:40:00,1.166,1.16641,1.16592,1.16612,383900000.0
2006-03-20 16:45:00,1.16613,1.16739,1.16613,1.16734,346099997.0
2006-03-20 16:50:00,1.16728,1.16734,1.16665,1.16689,656000001.0
2006-03-20 16:55:00,1.16692,1.16699,1.16636,1.16675,387600001.0
2006-03-20 17:00:00,1.16681,1.16733,1.16674,1.16712,562399998.0
2006-03-20 17:05:00,1.16721,1.16743,1.16708,1.16711,366599999.0
2006-03-20 17:10:00,1.16705,1.16714,1.16638,1.16648,335799999.0
2006-03-20 17:15:00,1.16638,1.16654,1.16621,1.16638,521300002.0
2006-03-20 17:20:00,1.16636,1.1666,1.16636,1.16653,421500000.0
2006-03-20 17:25:00,1.1666,1.16671,1.16637,1.16637,309200002.0
2006-03-20 17:30:00,1.16628,1.16643,1.16614,1.1662,427200001.0
2006-03-20 17:35:00,1.16615,1.16665,1.16615,1.16631,454300005.0
2006-03-20 17:40:00,1.16632,1.16638,1.16589,1.16612,388900005.0
2006-03-20 17:45:00,1.16612,1.16643,1.16599,1.16606,386200001.0
2006-03-20 17:50:00,1.16607,1.16622,1.16561,1.16568,428800001.0
2006-03-20 17:55:00,1.16555,1.16562,1.16514,1.16543,345900002.0
2006-03-20 18:00:00,1.16532,1.16543,1.1651,1.16532,3111299988.0
2006-03-20 18:05:00,1.16536,1.16554,1.16516,1.16535,4136400005.0
2006-03-20 18:10:00,1.16538,1.16539,1.16312,1.16312,2289600005.0
2006-03-20 18:15:00,1.16307,1.16387,1.16296,1.16373,2831400005.0
2006-03-20 18:20:00,1.1638,1.16399,1.16323,1.16334,1944000003.0
2006-03-20 18:25:00,1.1633,1.1633,1.16238,1.16263,2286200006.0
2006-03-20 18:30:00,1.16259,1.16262,1.16112,1.16201,2288700007.0
2006-03-20 18:35:00,1.1621,1.16227,1.16203,1.1621,1397000004.0
2006-03-20 18:40:00,1.16205,1.16251,1.16175,1.16247,2270200006.0
2006-03-20 18:45:00,1.16257,1.16272,1.16243,1.16264,866999994.0
2006-03-20 18:50:00,1.16258,1.16268,1.16237,1.16253,1179200001.0
2006-03-20 18:55:00,1.16251,1.16272,1.1624,1.16253,1830800005.0
2006-03-20 19:00:00,1.1625,1.16265,1.16248,1.16255,1124900005.0
2006-03-20 19:05:00,1.16253,1.16272,1.16248,1.16263,2094799995.0
2006-03-20 19:10:00,1.16265,1.16273,1.16243,1.16273,940500002.0
2006-03-20 19:15:00,1.16267,1.16267,1.16203,1.1624,1618500003.0
2006-03-20 19:20:00,1.16245,1.16278,1.16245,1.1627,553899995.0
2006-03-20 19:25:00,1.1627,1.1627,1.16239,1.16242,988900002.0
2006-03-20 19:30:00,1.16245,1.16254,1.16226,1.1625,690700003.0
2006-03-20 19:35:00,1.16247,1.16255,1.16233,1.16245,1125700002.0
2006-03-20 19:40:00,1.16244,1.16245,1.16227,1.16227,745790003.0
2006-03-20 19:45:00,1.1623,1.1624,1.16225,1.1623,463900000.0
2006-03-20 19:50:00,1.1623,1.16236,1.16215,1.1623,368500001.0
2006-03-20 19:55:00,1.16241,1.16248,1.16222,1.16237,776199999.0
2006-03-20 20:00:00,1.1624,1.16252,1.16224,1.16238,1117700006.0
2006-03-20 20:05:00,1.16238,1.16248,1.16218,1.1624,879700000.0
2006-03-20 20:10:00,1.16238,1.16238,1.16196,1.16207,1211899992.0
2006-03-20 20:15:00,1.16212,1.16217,1.16195,1.16205,1855790007.0
2006-03-20 20:20:00,1.16204,1.16216,1.16202,1.16205,2072400007.0
2006-03-20 20:25:00,1.16212,1.16258,1.16202,1.16216,2010399995.0
2006-03-20 20:30:00,1.16211,1.16254,1.16205,1.16253,1285799998.0
2006-03-20 20:35:00,1.16252,1.16252,1.16206,1.16233,1634989998.0
2006-03-20 20:40:00,1.16236,1.16244,1.16217,1.16234,1254499998.0
2006-03-20 20:45:00,1.16235,1.16249,1.16228,1.16228,1086000001.0
2006-03-20 20:50:00,1.16215,1.16215,1.16173,1.16177,898200009.0
2006-03-20 20:55:00,1.16177,1.16177,1.16056,1.16094,1671200017.0
2006-03-20 21:00:00,1.16092,1.16103,1.16068,1.16103,2918700004.0
2006-03-20 21:05:00,1.16104,1.16107,1.1608,1.16103,1875199999.0
2006-03-20 21:10:00,1.16103,1.16104,1.16082,1.16104,1745500000.0
2006-03-20 21:15:00,1.16107,1.16127,1.16094,1.16125,700599995.0
2006-03-20 21:20:00,1.16129,1.1616,1.16119,1.16141,511499998.0
2006-03-20 21:25:00,1.1614,1.16171,1.16138,1.16165,711000003.0
2006-03-20 21:30:00,1.16166,1.1622,1.16154,1.16217,416400000.0
2006-03-20 21:35:00,1.16217,1.16217,1.16175,1.1618,716289999.0
2006-03-20 21:40:00,1.16178,1.16183,1.16167,1.1618,762899998.0
2006-03-20 21:45:00,1.16179,1.16179,1.1615,1.16158,714400005.0
2006-03-20 21:50:00,1.16155,1.16187,1.16143,1.16167,748800008.0
2006-03-20 21:55:00,1.16172,1.16176,1.16099,1.16111,335200002.0
2006-03-20 22:00:00,1.16114,1.16121,1.16095,1.161,995899995.0
2006-03-20 22:05:00,1.161,1.16113,1.16093,1.16107,649500000.0
2006-03-20 22:10:00,1.16102,1.16102,1.1607,1.16092,518299999.0
2006-03-20 22:15:00,1.16095,1.16095,1.16065,1.1607,485799996.0
2006-03-20 22:20:00,1.1607,1.16092,1.16067,1.16082,749500007.0
2006-03-20 22:25:00,1.16088,1.16106,1.16084,1.16095,659000003.0
2006-03-20 22:30:00,1.16095,1.16099,1.16082,1.16098,620300002.0
2006-03-20 22:35:00,1.16103,1.16124,1.16092,1.16108,720500003.0
2006-03-20 22:40:00,1.16113,1.1612,1.16088,1.16088,589490000.0
2006-03-20 22:45:00,1.16085,1.161,1.16074,1.16079,445200003.0
2006-03-20 22:50:00,1.16081,1.16088,1.16065,1.16076,451400001.0
2006-03-20 22:55:00,1.1608,1.16096,1.16045,1.16055,828000004.0
2006-03-20 23:00:00,1.16043,1.16056,1.16028,1.1604,458600001.0
2006-03-20 23:05:00,1.16032,1.1604,1.15882,1.15903,468900001.0
2006-03-20 23:10:00,1.15911,1.15925,1.15841,1.15887,325799999.0
2006-03-20 23:15:00,1.15889,1.15889,1.15784,1.15833,612400000.0
2006-03-20 23:20:00,1.1582,1.15873,1.15809,1.15873,384199995.0
2006-03-20 23:25:00,1.15888,1.15888,1.15858,1.15868,589500000.0
2006-03-20 23:30:00,1.15862,1.15895,1.15847,1.15895,345800000.0
2006-03-20 23:35:00,1.15885,1.15929,1.15883,1.15908,414200000.0
2006-03-20 23:40:00,1.15911,1.15953,1.15911,1.15943,391099997.0
2006-03-20 23:45:00,1.15955,1.15986,1.15935,1.15983,403699997.0
2006-03-20 23:50:00,1.15995,1.16,1.15971,1.15988,285300002.0
2006-03-20 23:55:00,1.15983,1.16047,1.15979,1.16038,406500000.0
2006-03-21 00:00:00,1.16045,1.16187,1.1604,1.16132,634700001.0
2006-03-21 00:05:00,1.16115,1.16167,1.16087,1.1611,621999994.0
2006-03-21 00:10:00,1.16115,1.16125,1.16088,1.16102,595100007.0
2006-03-21 00:15:00,1.16097,1.16168,1.1608,1.16118,489700001.0
2006-03-21 00:20:00,1.16098,1.16129,1.16015,1.1602,654100000.0
2006-03-21 00:25:00,1.16007,1.16033,1.15876,1.15876,597199998.0
2006-03-21 00:30:00,1.15872,1.16009,1.15872,1.16009,273499999.0
2006-03-21 00:35:00,1.15999,1.16021,1.15977,1.16006,225100000.0
2006-03-21 00:40:00,1.16007,1.16015,1.15995,1.16,273399997.0
2006-03-21 00:45:00,1.16,1.16005,1.15985,1.15985,427799996.0
2006-03-21 00:50:00,1.15997,1.16003,1.15974,1.15992,463600002.0
2006-03-21 00:55:00,1.15986,1.15986,1.15917,1.1595,354799998.0
2006-03-21 01:00:00,1.15948,1.15951,1.15827,1.15827,493500009.0
2006-03-21 01:05:00,1.15831,1.1587,1.1582,1.1587,566800000.0
2006-03-21 01:10:00,1.15872,1.15882,1.15867,1.15875,271299997.0
2006-03-21 01:15:00,1.1588,1.15924,1.15872,1.15924,290200001.0
2006-03-21 01:20:00,1.15917,1.15974,1.15917,1.15968,167899999.0
2006-03-21 01:25:00,1.1598,1.16006,1.15972,1.16,307200001.0
2006-03-21 01:30:00,1.15996,1.16015,1.15995,1.15995,155300002.0
2006-03-21 01:35:00,1.16009,1.16012,1.15992,1.16005,420100000.0
2006-03-21 01:40:00,1.1599,1.16007,1.1599,1.16,183900001.0
2006-03-21 01:45:00,1.16,1.16,1.15974,1.15987,272600003.0
2006-03-21 01:50:00,1.15983,1.16004,1.15983,1.1599,304599998.0
2006-03-21 01:55:00,1.1598,1.15997,1.1598,1.1599,211799999.0
2006-03-21 02:00:00,1.15988,1.16021,1.15988,1.16017,392299997.0
2006-03-21 02:05:00,1.16025,1.16025,1.16005,1.16011,445499999.0
2006-03-21 02:10:00,1.16008,1.16018,1.15989,1.16,314400003.0
2006-03-21 02:15:00,1.16003,1.16013,1.15973,1.15979,499800003.0
2006-03-21 02:20:00,1.15975,1.15988,1.1597,1.15975,429099999.0
2006-03-21 02:25:00,1.15975,1.16036,1.15975,1.16027,266500005.0
2006-03-21 02:30:00,1.16033,1.16037,1.16028,1.16037,405490007.0
2006-03-21 02:35:00,1.16045,1.16077,1.16035,1.16077,268699999.0
2006-03-21 02:40:00,1.1608,1.16136,1.1606,1.16134,406000005.0
2006-03-21 02:45:00,1.16125,1.16135,1.16122,1.1613,234300002.0
2006-03-21 02:50:00,1.16128,1.16136,1.1612,1.16133,321299999.0
2006-03-21 02:55:00,1.16135,1.16159,1.16127,1.16145,353400004.0
2006-03-21 03:00:00,1.16137,1.16151,1.16132,1.16133,434100001.0
2006-03-21 03:05:00,1.16135,1.16145,1.1612,1.1614,403800001.0
2006-03-21 03:10:00,1.16138,1.16145,1.16115,1.16115,238600000.0
2006-03-21 03:15:00,1.16115,1.1614,1.1611,1.16127,324299998.0
2006-03-21 03:20:00,1.16129,1.16158,1.16129,1.1615,358499996.0
2006-03-21 03:25:00,1.16142,1.16142,1.16112,1.16122,475800003.0
2006-03-21 03:30:00,1.1613,1.16138,1.1612,1.16135,284299997.0
2006-03-21 03:35:00,1.16125,1.16135,1.16122,1.1613,180599999.0
2006-03-21 03:40:00,1.16125,1.16135,1.1612,1.16122,338299997.0
2006-03-21 03:45:00,1.1613,1.16158,1.16127,1.1615,568299997.0
2006-03-21 03:50:00,1.16147,1.16148,1.16099,1.16108,177600001.0
2006-03-21 03:55:00,1.1611,1.16115,1.16081,1.16105,118899999.0
2006-03-21 04:00:00,1.16098,1.16112,1.16091,1.16111,158999999.0
2006-03-21 04:05:00,1.161,1.161,1.15979,1.15979,189899996.0
2006-03-21 04:10:00,1.15973,1.16009,1.1596,1.15994,511500001.0
2006-03-21 04:15:00,1.16008,1.16025,1.1599,1.16,198799998.0
2006-03-21 04:20:00,1.16025,1.16032,1.16,1.16023,236800002.0
2006-03-21 04:25:00,1.16026,1.16044,1.16019,1.16035,246099998.0
2006-03-21 04:30:00,1.16035,1.16045,1.1603,1.16038,332499998.0
2006-03-21 04:35:00,1.16038,1.16045,1.16028,1.1604,171700000.0
2006-03-21 04:40:00,1.16034,1.1604,1.16024,1.16033,297900000.0
2006-03-21 04:45:00,1.16038,1.16051,1.16018,1.16023,410099995.0
2006-03-21 04:50:00,1.16032,1.1606,1.16028,1.16037,335500004.0
2006-03-21 04:55:00,1.16035,1.16072,1.16035,1.16072,229999998.0
2006-03-21 05:00:00,1.16073,1.16073,1.16005,1.1601,345300001.0
2006-03-21 05:05:00,1.16012,1.16048,1.16008,1.16033,366000001.0
2006-03-21 05:10:00,1.16035,1.16063,1.16033,1.1606,287499997.0
2006-03-21 05:15:00,1.16055,1.16063,1.16042,1.16042,494200003.0
2006-03-21 05:20:00,1.16058,1.16075,1.16045,1.16075,275300002.0
2006-03-21 05:25:00,1.16083,1.16083,1.16045,1.16047,336199998.0
2006-03-21 05:30:00,1.16042,1.16067,1.16036,1.16041,424800000.0
2006-03-21 05:35:00,1.16054,1.16065,1.1605,1.16065,241099999.0
2006-03-21 05:40:00,1.16058,1.16065,1.16028,1.16038,194400001.0
2006-03-21 05:45:00,1.16035,1.16045,1.1603,1.16043,248199999.0
2006-03-21 05:50:00,1.16032,1.1604,1.1602,1.1603,457800000.0
2006-03-21 05:55:00,1.1603,1.16055,1.16025,1.16045,341600000.0
2006-03-21 06:00:00,1.16048,1.16085,1.1604,1.16055,370299997.0
2006-03-21 06:05:00,1.16065,1.16065,1.16035,1.16035,421100004.0
2006-03-21 06:10:00,1.16048,1.16048,1.1603,1.1604,414900003.0
2006-03-21 06:15:00,1.1604,1.1608,1.16033,1.1608,334200002.0
2006-03-21 06:20:00,1.16077,1.16081,1.16069,1.16078,380800002.0
2006-03-21 06:25:00,1.16075,1.16088,1.1606,1.16078,434599993.0
2006-03-21 06:30:00,1.16087,1.16095,1.16072,1.16072,211499996.0
2006-03-21 06:35:00,1.16065,1.16079,1.16063,1.1607,530800006.0
2006-03-21 06:40:00,1.16075,1.16075,1.16063,1.16065,475799997.0
2006-03-21 06:45:00,1.1607,1.16075,1.16058,1.16065,388700000.0
2006-03-21 06:50:00,1.1607,1.16075,1.1604,1.1607,259299999.0
2006-03-21 06:55:00,1.16075,1.16075,1.1604,1.1605,296100001.0
2006-03-21 07:00:00,1.16045,1.16055,1.1604,1.1605,473100000.0
2006-03-21 07:05:00,1.16046,1.16065,1.16046,1.16055,294100002.0
2006-03-21 07:10:00,1.1606,1.16065,1.16052,1.16057,185900000.0
2006-03-21 07:15:00,1.16055,1.16062,1.16046,1.1606,338400000.0
2006-03-21 07:20:00,1.16055,1.16065,1.16055,1.16055,205100002.0
2006-03-21 07:25:00,1.16063,1.16086,1.16063,1.1608,459100001.0
2006-03-21 07:30:00,1.16075,1.16118,1.16073,1.16112,431500001.0
2006-03-21 07:35:00,1.16075,1.16085,1.16073,1.16077,236899999.0
2006-03-21 07:40:00,1.16075,1.16085,1.16068,1.16085,390500005.0
2006-03-21 07:45:00,1.16073,1.16087,1.1606,1.16062,444300002.0
2006-03-21 07:50:00,1.16065,1.16065,1.16055,1.16055,219000000.0
2006-03-21 07:55:00,1.1606,1.16067,1.16053,1.1606,209800004.0
2006-03-21 08:00:00,1.16055,1.16065,1.16055,1.16065,333599999.0
2006-03-21 08:05:00,1.1606,1.1607,1.16052,1.16052,450200000.0
2006-03-21 08:10:00,1.1606,1.1608,1.1605,1.1606,222999998.0
2006-03-21 08:15:00,1.1606,1.16065,1.16055,1.16065,229700004.0
2006-03-21 08:20:00,1.1606,1.16079,1.16055,1.16073,393300000.0
2006-03-21 08:25:00,1.1607,1.16075,1.1605,1.1605,301599998.0
2006-03-21 08:30:00,1.1605,1.16073,1.16044,1.16073,571400002.0
2006-03-21 08:35:00,1.16076,1.16076,1.16045,1.16052,312090000.0
2006-03-21 08:40:00,1.16047,1.16055,1.1604,1.16055,229599999.0
2006-03-21 08:45:00,1.1605,1.16053,1.16041,1.16052,128800000.0
2006-03-21 08:50:00,1.16046,1.16072,1.16046,1.16071,322200000.0
2006-03-21 08:55:00,1.1607,1.16111,1.16063,1.16108,562800008.0
2006-03-21 09:00:00,1.16107,1.16115,1.1607,1.1607,231599999.0
2006-03-21 09:05:00,1.1607,1.16095,1.16064,1.16092,424100005.0
2006-03-21 09:10:00,1.16082,1.16095,1.16065,1.1609,371999999.0
2006-03-21 09:15:00,1.1609,1.16095,1.16076,1.16085,279300003.0
2006-03-21 09:20:00,1.1609,1.16145,1.1608,1.16135,326999998.0
2006-03-21 09:25:00,1.1614,1.16159,1.16135,1.16155,245900000.0
2006-03-21 09:30:00,1.1615,1.1615,1.16142,1.16145,166900000.0
2006-03-21 09:35:00,1.16151,1.16195,1.16143,1.16192,420400005.0
2006-03-21 09:40:00,1.16194,1.1622,1.16159,1.16168,313299995.0
2006-03-21 09:45:00,1.16165,1.16182,1.16151,1.1618,464399998.0
2006-03-21 09:50:00,1.16168,1.16168,1.16142,1.16145,316100002.0
2006-03-21 09:55:00,1.16151,1.16189,1.16145,1.16164,574400002.0
2006-03-21 10:00:00,1.16155,1.1618,1.16148,1.16175,461300004.0
2006-03-21 10:05:00,1.16169,1.16202,1.16147,1.16178,329999998.0
2006-03-21 10:10:00,1.16173,1.16296,1.16173,1.1629,451400004.0
2006-03-21 10:15:00,1.16297,1.16297,1.16251,1.16291,531800005.0
2006-03-21 10:20:00,1.16292,1.16345,1.16291,1.16345,669299999.0
2006-03-21 10:25:00,1.16347,1.16366,1.16326,1.16348,505399998.0
2006-03-21 10:30:00,1.16347,1.16354,1.16291,1.16291,519900002.0
2006-03-21 10:35:00,1.16279,1.16324,1.16279,1.16302,848500007.0
2006-03-21 10:40:00,1.16295,1.16331,1.16295,1.1633,312600003.0
2006-03-21 10:45:00,1.16339,1.16349,1.16334,1.16339,527400003.0
2006-03-21 10:50:00,1.16332,1.16347,1.16288,1.16288,371100000.0
2006-03-21 10:55:00,1.16277,1.16288,1.16193,1.16201,498800004.0
2006-03-21 11:00:00,1.16193,1.16225,1.16187,1.16203,419000003.0
2006-03-21 11:05:00,1.16196,1.16238,1.16195,1.16238,229600002.0
2006-03-21 11:10:00,1.16244,1.1625,1.16217,1.16225,606590004.0
2006-03-21 11:15:00,1.16221,1.16305,1.16221,1.16256,382400003.0
2006-03-21 11:20:00,1.16263,1.16315,1.16263,1.1631,365900003.0
2006-03-21 11:25:00,1.16312,1.16323,1.16292,1.16292,609400004.0
2006-03-21 11:30:00,1.163,1.16308,1.16292,1.163,462900006.0
2006-03-21 11:35:00,1.16304,1.16325,1.16293,1.16302,609000000.0
2006-03-21 11:40:00,1.16296,1.16299,1.16274,1.16288,621799997.0
2006-03-21 11:45:00,1.16298,1.16322,1.16294,1.16311,404400002.0
2006-03-21 11:50:00,1.16315,1.16324,1.16265,1.16268,625999998.0
2006-03-21 11:55:00,1.1627,1.1627,1.16185,1.16232,411600005.0
2006-03-21 12:00:00,1.16241,1.16266,1.162,1.1621,535000004.0
2006-03-21 12:05:00,1.16217,1.16246,1.16188,1.16209,557400000.0
2006-03-21 12:10:00,1.16205,1.16259,1.16193,1.16249,586700002.0
2006-03-21 12:15:00,1.16247,1.16312,1.16245,1.1629,413000001.0
2006-03-21 12:20:00,1.16288,1.16295,1.16263,1.16277,432100000.0
2006-03-21 12:25:00,1.1628,1.16293,1.16263,1.1627,410200001.0
2006-03-21 12:30:00,1.16278,1.16285,1.16265,1.16275,336190001.0
2006-03-21 12:35:00,1.16284,1.16289,1.16253,1.16263,262199998.0
2006-03-21 12:40:00,1.16272,1.1632,1.16259,1.16302,545200004.0
2006-03-21 12:45:00,1.163,1.16318,1.1629,1.16292,219800001.0
2006-03-21 12:50:00,1.16295,1.16313,1.1629,1.16307,304399996.0
2006-03-21 12:55:00,1.16307,1.16322,1.16307,1.16321,307400002.0
2006-03-21 13:00:00,1.16313,1.1633,1.16301,1.16325,429099999.0
2006-03-21 13:05:00,1.16322,1.16325,1.16298,1.16306,468399993.0
2006-03-21 13:10:00,1.163,1.1632,1.163,1.16309,279100000.0
2006-03-21 13:15:00,1.16306,1.16319,1.16301,1.16315,410700005.0
2006-03-21 13:20:00,1.16315,1.16325,1.16308,1.16318,379399999.0
2006-03-21 13:25:00,1.1631,1.16356,1.16305,1.16345,451100003.0
2006-03-21 13:30:00,1.1635,1.16357,1.16323,1.16336,313100001.0
2006-03-21 13:35:00,1.16338,1.16338,1.16303,1.1631,285800003.0
2006-03-21 13:40:00,1.16308,1.16323,1.163,1.1631,629700000.0
2006-03-21 13:45:00,1.16315,1.16325,1.1625,1.1626,384299998.0
2006-03-21 13:50:00,1.1626,1.16292,1.16222,1.16282,433000004.0
2006-03-21 13:55:00,1.16278,1.16322,1.16278,1.16307,450199997.0
2006-03-21 14:00:00,1.16301,1.16366,1.1629,1.16346,224600000.0
2006-03-21 14:05:00,1.16333,1.16352,1.16312,1.16312,330599998.0
2006-03-21 14:10:00,1.16318,1.16332,1.16289,1.16289,435599998.0
2006-03-21 14:15:00,1.16292,1.16311,1.16289,1.16311,473900001.0
2006-03-21 14:20:00,1.16306,1.16309,1.16288,1.16295,439900008.0
2006-03-21 14:25:00,1.16301,1.1633,1.16301,1.16318,730000007.0
2006-03-21 14:30:00,1.1632,1.16332,1.16316,1.1632,221000003.0
2006-03-21 14:35:00,1.16328,1.16381,1.16326,1.16377,398399999.0
2006-03-21 14:40:00,1.16388,1.16416,1.16366,1.16373,431799996.0
2006-03-21 14:45:00,1.16381,1.16407,1.16364,1.16398,427300003.0
2006-03-21 14:50:00,1.16402,1.16405,1.16357,1.16367,328399996.0
2006-03-21 14:55:00,1.16367,1.164,1.1635,1.16393,474100006.0
2006-03-21 15:00:00,1.16388,1.16395,1.16362,1.16364,312400000.0
2006-03-21 15:05:00,1.16363,1.1638,1.1635,1.16367,406000002.0
2006-03-21 15:10:00,1.16363,1.16449,1.16363,1.16416,415100003.0
2006-03-21 15:15:00,1.16433,1.16452,1.16422,1.16435,354099996.0
2006-03-21 15:20:00,1.16439,1.16454,1.16357,1.16357,398099998.0
2006-03-21 15:25:00,1.16328,1.16377,1.16252,1.1627,337099997.0
2006-03-21 15:30:00,1.16255,1.16263,1.16178,1.16195,442100001.0
2006-03-21 15:35:00,1.16194,1.16313,1.16184,1.16311,536600003.0
2006-03-21 15:40:00,1.16308,1.16403,1.16266,1.16403,343000003.0
2006-03-21 15:45:00,1.16428,1.16496,1.16428,1.16439,412800005.0
2006-03-21 15:50:00,1.16442,1.16475,1.16424,1.16445,372900001.0
2006-03-21 15:55:00,1.16428,1.16452,1.16402,1.16418,447099999.0
2006-03-21 16:00:00,1.16438,1.16535,1.16438,1.16527,505800000.0
2006-03-21 16:05:00,1.16548,1.16602,1.16534,1.1656,435500000.0
2006-03-21 16:10:00,1.16569,1.16569,1.16424,1.1645,240699999.0
2006-03-21 16:15:00,1.16415,1.16415,1.16313,1.16347,394500001.0
2006-03-21 16:20:00,1.16337,1.16365,1.16323,1.16364,526200004.0
2006-03-21 16:25:00,1.16368,1.1647,1.16367,1.1647,554499999.0
2006-03-21 16:30:00,1.16485,1.16522,1.16469,1.16508,615700003.0
2006-03-21 16:35:00,1.16514,1.16529,1.16492,1.16529,322600000.0
2006-03-21 16:40:00,1.16517,1.16536,1.16479,1.16516,488300000.0
2006-03-21 16:45:00,1.16553,1.16602,1.16535,1.16553,416600003.0
2006-03-21 16:50:00,1.16548,1.16559,1.16515,1.16518,578500003.0
2006-03-21 16:55:00,1.16523,1.16523,1.16451,1.16486,440700001.0
2006-03-21 17:00:00,1.16487,1.16508,1.1645,1.1648,545200005.0
2006-03-21 17:05:00,1.16486,1.16579,1.16475,1.16569,405500002.0
2006-03-21 17:10:00,1.16558,1.16575,1.1654,1.16549,442399998.0
2006-03-21 17:15:00,1.16553,1.16553,1.16437,1.16454,341399996.0
2006-03-21 17:20:00,1.16465,1.1648,1.16453,1.16455,342000002.0
2006-03-21 17:25:00,1.16443,1.16483,1.1643,1.16469,309199998.0
2006-03-21 17:30:00,1.16465,1.16465,1.16425,1.16445,436200000.0
2006-03-21 17:35:00,1.16443,1.1654,1.16443,1.16531,578899996.0
2006-03-21 17:40:00,1.16532,1.16538,1.16474,1.16508,454500003.0
2006-03-21 17:45:00,1.16506,1.16528,1.16506,1.16518,308700004.0
2006-03-21 17:50:00,1.16511,1.1659,1.165,1.1659,282899999.0
2006-03-21 17:55:00,1.16593,1.1662,1.16563,1.16563,504499995.0
2006-03-21 18:00:00,1.16549,1.16569,1.16521,1.16533,2833400004.0
2006-03-21 18:05:00,1.16544,1.16621,1.16541,1.16614,4274900016.0
2006-03-21 18:10:00,1.16617,1.16618,1.16539,1.16559,2676000012.0
2006-03-21 18:15:00,1.16555,1.16603,1.16536,1.16594,2874300002.0
2006-03-21 18:20:00,1.16591,1.16591,1.16521,1.16554,2083000004.0
2006-03-21 18:25:00,1.16564,1.16598,1.16542,1.16578,2678000001.0
2006-03-21 18:30:00,1.16583,1.1659,1.16538,1.16538,2730590006.0
2006-03-21 18:35:00,1.16531,1.16531,1.16409,1.16412,1346400005.0
2006-03-21 18:40:00,1.16414,1.16562,1.16414,1.1654,2186700016.0
2006-03-21 18:45:00,1.16552,1.16612,1.16552,1.16555,866100004.0
2006-03-21 18:50:00,1.16551,1.1657,1.16497,1.16523,1222799993.0
2006-03-21 18:55:00,1.16522,1.16528,1.16439,1.16443,1518399999.0
2006-03-21 19:00:00,1.16441,1.16491,1.16432,1.16475,1398799996.0
2006-03-21 19:05:00,1.16478,1.16542,1.16476,1.16535,2127800008.0
2006-03-21 19:10:00,1.16533,1.16533,1.16443,1.16447,1236700003.0
2006-03-21 19:15:00,1.16437,1.16452,1.16385,1.16393,1679599990.0
2006-03-21 19:20:00,1.16381,1.16381,1.1616,1.1623,716600006.0
2006-03-21 19:25:00,1.16238,1.16298,1.16236,1.16258,1151200000.0
2006-03-21 19:30:00,1.16266,1.16335,1.16245,1.16335,699400001.0
2006-03-21 19:35:00,1.16335,1.16349,1.16319,1.16338,1332999997.0
2006-03-21 19:40:00,1.1634,1.16345,1.16332,1.16335,1044799997.0
2006-03-21 19:45:00,1.16343,1.16351,1.1632,1.16327,493299999.0
2006-03-21 19:50:00,1.16331,1.16361,1.16304,1.16358,400299996.0
2006-03-21 19:55:00,1.16363,1.16509,1.1634,1.16508,736700003.0
2006-03-21 20:00:00,1.16521,1.16525,1.16449,1.16478,978800001.0
2006-03-21 20:05:00,1.16479,1.16503,1.16444,1.16449,1119299998.0
2006-03-21 20:10:00,1.16448,1.1645,1.16322,1.16331,1177600003.0
2006-03-21 20:15:00,1.16339,1.16354,1.16295,1.16303,1600300013.0
2006-03-21 20:20:00,1.16304,1.16345,1.16304,1.16343,2067700005.0
2006-03-21 20:25:00,1.16355,1.164,1.16355,1.16361,1912100004.0
2006-03-21 20:30:00,1.16354,1.16363,1.1631,1.16313,1557400014.0
2006-03-21 20:35:00,1.16317,1.1633,1.1628,1.16293,1614999999.0
2006-03-21 20:40:00,1.16291,1.16298,1.16266,1.16295,1527100003.0
2006-03-21 20:45:00,1.16287,1.16287,1.1627,1.16277,1084500003.0
2006-03-21 20:50:00,1.1628,1.16319,1.16272,1.16276,1214900004.0
2006-03-21 20:55:00,1.16282,1.16283,1.1623,1.16275,1730300009.0
2006-03-21 21:00:00,1.16271,1.16271,1.16232,1.16255,2933500023.0
2006-03-21 21:05:00,1.16255,1.16315,1.1624,1.16315,2008000000.0
2006-03-21 21:10:00,1.16315,1.16329,1.16305,1.16319,1946090003.0
2006-03-21 21:15:00,1.16315,1.16322,1.16306,1.16313,431899998.0
2006-03-21 21:20:00,1.16312,1.1633,1.16306,1.1632,284999998.0
2006-03-21 21:25:00,1.1633,1.16341,1.16312,1.16317,688899996.0
2006-03-21 21:30:00,1.16328,1.16336,1.16315,1.1632,640300004.0
2006-03-21 21:35:00,1.1632,1.16333,1.16305,1.1631,649200003.0
2006-03-21 21:40:00,1.1631,1.16319,1.16282,1.16285,796900009.0
2006-03-21 21:45:00,1.16279,1.16283,1.1624,1.1624,527500002.0
2006-03-21 21:50:00,1.1624,1.16253,1.16232,1.16235,641399998.0
2006-03-21 21:55:00,1.16238,1.16265,1.16226,1.16265,437299997.0
2006-03-21 22:00:00,1.16265,1.1629,1.1625,1.1627,1038000003.0
2006-03-21 22:05:00,1.16272,1.16293,1.16255,1.16293,631800002.0
2006-03-21 22:10:00,1.16293,1.16341,1.1628,1.1634,473300000.0
2006-03-21 22:15:00,1.16345,1.16345,1.16305,1.16305,419000001.0
2006-03-21 22:20:00,1.16307,1.16323,1.16288,1.16298,497100006.0
2006-03-21 22:25:00,1.16303,1.1631,1.16288,1.16293,709400001.0
2006-03-21 22:30:00,1.16295,1.16296,1.16273,1.1629,677400006.0
2006-03-21 22:35:00,1.16297,1.16306,1.1629,1.16295,547100000.0
2006-03-21 22:40:00,1.16298,1.16314,1.1629,1.16304,799600004.0
2006-03-21 22:45:00,1.16301,1.16357,1.16299,1.16347,346099995.0
2006-03-21 22:50:00,1.16352,1.16391,1.16339,1.16378,520900001.0
2006-03-21 22:55:00,1.16383,1.164,1.16334,1.16351,844400005.0
2006-03-21 23:00:00,1.16339,1.16365,1.16336,1.16353,288600002.0
2006-03-21 23:05:00,1.16345,1.1636,1.16316,1.16347,551599998.0
2006-03-21 23:10:00,1.16341,1.16345,1.16305,1.1631,310400001.0
2006-03-21 23:15:00,1.16321,1.16334,1.16307,1.1631,501700004.0
2006-03-21 23:20:00,1.16303,1.16303,1.16263,1.16284,411699998.0
2006-03-21 23:25:00,1.16295,1.16315,1.16276,1.16313,451200000.0
2006-03-21 23:30:00,1.1631,1.16355,1.1631,1.16355,437799996.0
2006-03-21 23:35:00,1.16337,1.16358,1.16337,1.16357,483099996.0
2006-03-21 23:40:00,1.16353,1.16379,1.16349,1.16358,459499997.0
2006-03-21 23:45:00,1.16373,1.16396,1.16364,1.16393,347600003.0
2006-03-21 23:50:00,1.16399,1.16451,1.16396,1.16435,464300002.0
2006-03-21 23:55:00,1.16435,1.16457,1.16411,1.16439,323099997.0
2006-03-22 00:00:00,1.16445,1.16449,1.16404,1.16411,526100001.0
2006-03-22 00:05:00,1.1642,1.16425,1.16367,1.16376,622799994.0
2006-03-22 00:10:00,1.16366,1.16391,1.16351,1.16384,486999999.0
2006-03-22 00:15:00,1.16382,1.16398,1.16352,1.16373,596500004.0
2006-03-22 00:20:00,1.16385,1.16413,1.16377,1.16393,595999998.0
2006-03-22 00:25:00,1.16391,1.16421,1.16365,1.16365,296199998.0
2006-03-22 00:30:00,1.16365,1.16375,1.16346,1.16368,283999999.0
2006-03-22 00:35:00,1.16358,1.16358,1.16342,1.16343,145900000.0
2006-03-22 00:40:00,1.16347,1.16355,1.16345,1.1635,364200002.0
2006-03-22 00:45:00,1.1635,1.16355,1.16337,1.16337,421000000.0
2006-03-22 00:50:00,1.16345,1.16345,1.16332,1.16342,445800004.0
2006-03-22 00:55:00,1.1634,1.16345,1.16259,1.16259,310800002.0
2006-03-22 01:00:00,1.16248,1.16295,1.16247,1.1629,464700004.0
2006-03-22 01:05:00,1.16295,1.16299,1.16275,1.16285,361400001.0
2006-03-22 01:10:00,1.16284,1.16293,1.16273,1.16287,258999999.0
2006-03-22 01:15:00,1.16292,1.16293,1.1623,1.16239,353700000.0
2006-03-22 01:20:00,1.16222,1.16249,1.16222,1.1624,227899998.0
2006-03-22 01:25:00,1.16253,1.16282,1.16253,1.16278,274800003.0
2006-03-22 01:30:00,1.1628,1.16307,1.16272,1.16272,272800004.0
2006-03-22 01:35:00,1.16279,1.16285,1.16259,1.16285,259800002.0
2006-03-22 01:40:00,1.1627,1.16294,1.16268,1.16282,239099999.0
2006-03-22 01:45:00,1.16277,1.16277,1.16264,1.1627,255200001.0
2006-03-22 01:50:00,1.16267,1.16275,1.1626,1.16266,217800000.0
2006-03-22 01:55:00,1.16258,1.16267,1.16253,1.16266,313599997.0
2006-03-22 02:00:00,1.16263,1.16286,1.16262,1.1628,452200004.0
2006-03-22 02:05:00,1.16297,1.16388,1.16297,1.16382,516800003.0
2006-03-22 02:10:00,1.16388,1.16457,1.16388,1.1644,393300003.0
2006-03-22 02:15:00,1.16435,1.16473,1.16407,1.16468,361100000.0
2006-03-22 02:20:00,1.16465,1.16483,1.16442,1.16483,341699999.0
2006-03-22 02:25:00,1.16495,1.16511,1.16481,1.16483,410400000.0
2006-03-22 02:30:00,1.16482,1.16487,1.16478,1.16487,473899999.0
2006-03-22 02:35:00,1.16488,1.16488,1.16455,1.16473,191400001.0
2006-03-22 02:40:00,1.16472,1.16476,1.16443,1.16454,292000003.0
2006-03-22 02:45:00,1.16445,1.16471,1.16445,1.16454,155699999.0
2006-03-22 02:50:00,1.16448,1.16467,1.16448,1.1645,97500000.0
2006-03-22 02:55:00,1.16455,1.16475,1.16441,1.16455,270899998.0
2006-03-22 03:00:00,1.1646,1.16465,1.1645,1.16453,315190005.0
2006-03-22 03:05:00,1.16455,1.16497,1.16455,1.16491,281700001.0
2006-03-22 03:10:00,1.16489,1.16504,1.16467,1.16482,243200001.0
2006-03-22 03:15:00,1.16485,1.16498,1.16466,1.1649,307400000.0
2006-03-22 03:20:00,1.16488,1.16488,1.16459,1.1648,386900000.0
2006-03-22 03:25:00,1.1648,1.1649,1.16447,1.16451,286500004.0
2006-03-22 03:30:00,1.16457,1.16495,1.16445,1.16495,251000003.0
2006-03-22 03:35:00,1.16485,1.1649,1.16475,1.16488,226600004.0
2006-03-22 03:40:00,1.16483,1.16495,1.16463,1.16463,422799995.0
2006-03-22 03:45:00,1.16467,1.16481,1.16465,1.16465,429600004.0
2006-03-22 03:50:00,1.16454,1.16473,1.16435,1.1647,381300001.0
2006-03-22 03:55:00,1.16467,1.16467,1.1645,1.16458,228300000.0
2006-03-22 04:00:00,1.16452,1.16465,1.16449,1.16452,179899997.0
2006-03-22 04:05:00,1.1646,1.16465,1.16452,1.16455,171199996.0
2006-03-22 04:10:00,1.1645,1.16455,1.16428,1.16445,301599998.0
2006-03-22 04:15:00,1.16445,1.16445,1.1642,1.1642,210300002.0
2006-03-22 04:20:00,1.16445,1.16455,1.1643,1.16445,354100001.0
2006-03-22 04:25:00,1.16453,1.16468,1.16443,1.16453,193399994.0
2006-03-22 04:30:00,1.16465,1.16472,1.16444,1.16468,447100003.0
2006-03-22 04:35:00,1.16472,1.16472,1.16444,1.16444,285100002.0
2006-03-22 04:40:00,1.16438,1.1644,1.1642,1.1643,289500002.0
2006-03-22 04:45:00,1.16423,1.16425,1.16412,1.16415,565800001.0
2006-03-22 04:50:00,1.16417,1.16427,1.1641,1.1642,254899995.0
2006-03-22 04:55:00,1.16415,1.16425,1.16406,1.16409,334800005.0
2006-03-22 05:00:00,1.16414,1.16464,1.16406,1.16437,320600002.0
2006-03-22 05:05:00,1.16442,1.16448,1.16424,1.16433,160800001.0
2006-03-22 05:10:00,1.16435,1.16445,1.16432,1.1644,217800000.0
2006-03-22 05:15:00,1.16435,1.16448,1.16432,1.16432,346800001.0
2006-03-22 05:20:00,1.16448,1.16466,1.16435,1.16445,390499999.0
2006-03-22 05:25:00,1.16434,1.16448,1.16415,1.16446,337799999.0
2006-03-22 05:30:00,1.16442,1.16455,1.16442,1.16443,331299998.0
2006-03-22 05:35:00,1.1645,1.16462,1.1644,1.16457,301400000.0
2006-03-22 05:40:00,1.16449,1.16462,1.16442,1.16448,305600000.0
2006-03-22 05:45:00,1.1644,1.16457,1.1644,1.16453,363300006.0
2006-03-22 05:50:00,1.16446,1.16475,1.16446,1.1647,340900001.0
2006-03-22 05:55:00,1.16473,1.16489,1.16458,1.16458,337499996.0
2006-03-22 06:00:00,1.16455,1.16494,1.1644,1.16487,470199999.0
2006-03-22 06:05:00,1.165,1.165,1.16485,1.16494,379299996.0
2006-03-22 06:10:00,1.16515,1.1652,1.16505,1.1652,295200000.0
2006-03-22 06:15:00,1.1652,1.16527,1.16512,1.1652,382399999.0
2006-03-22 06:20:00,1.16515,1.16537,1.1651,1.16537,479899998.0
2006-03-22 06:25:00,1.16535,1.16548,1.16515,1.16515,452199999.0
2006-03-22 06:30:00,1.16514,1.16525,1.16502,1.1651,349800004.0
2006-03-22 06:35:00,1.16505,1.16518,1.16502,1.1651,635400003.0
2006-03-22 06:40:00,1.16519,1.16525,1.16502,1.16511,519600004.0
2006-03-22 06:45:00,1.16522,1.1653,1.16505,1.16505,249900002.0
2006-03-22 06:50:00,1.16509,1.16534,1.16488,1.1653,307400000.0
2006-03-22 06:55:00,1.1653,1.16535,1.16512,1.1653,447200002.0
2006-03-22 07:00:00,1.16522,1.16525,1.16507,1.1652,422100003.0
2006-03-22 07:05:00,1.16512,1.1653,1.16495,1.16495,251100001.0
2006-03-22 07:10:00,1.16498,1.16515,1.16496,1.16507,466400003.0
2006-03-22 07:15:00,1.16507,1.16512,1.1649,1.1651,258800003.0
2006-03-22 07:20:00,1.16505,1.1651,1.16485,1.16485,249299998.0
2006-03-22 07:25:00,1.16495,1.16509,1.16492,1.165,376900001.0
2006-03-22 07:30:00,1.16495,1.16505,1.16492,1.165,414600002.0
2006-03-22 07:35:00,1.16495,1.16505,1.16492,1.16497,333290001.0
2006-03-22 07:40:00,1.16495,1.165,1.1646,1.1646,338499998.0
2006-03-22 07:45:00,1.16442,1.16454,1.16405,1.1641,314800003.0
2006-03-22 07:50:00,1.16415,1.16415,1.16405,1.16405,326000003.0
2006-03-22 07:55:00,1.1641,1.16459,1.16402,1.16447,289599998.0
2006-03-22 08:00:00,1.16441,1.16457,1.16405,1.16415,352499999.0
2006-03-22 08:05:00,1.16408,1.16425,1.16397,1.16412,401399999.0
2006-03-22 08:10:00,1.1642,1.1643,1.1641,1.16427,365200001.0
2006-03-22 08:15:00,1.1643,1.16433,1.16407,1.16425,266699996.0
2006-03-22 08:20:00,1.1642,1.16425,1.16415,1.1642,385000000.0
2006-03-22 08:25:00,1.1642,1.16425,1.1641,1.1641,205200002.0
2006-03-22 08:30:00,1.16414,1.16425,1.16411,1.16425,443900001.0
2006-03-22 08:35:00,1.16425,1.16431,1.16405,1.16428,294800000.0
2006-03-22 08:40:00,1.16428,1.16463,1.16423,1.16455,399000000.0
2006-03-22 08:45:00,1.1645,1.16451,1.16433,1.16445,171299997.0
2006-03-22 08:50:00,1.16431,1.16431,1.16403,1.16408,373699995.0
2006-03-22 08:55:00,1.164,1.16433,1.16394,1.16404,540700002.0
2006-03-22 09:00:00,1.16399,1.16437,1.16399,1.16437,349299999.0
2006-03-22 09:05:00,1.16438,1.16439,1.16423,1.16435,458899997.0
2006-03-22 09:10:00,1.16432,1.16455,1.16432,1.16438,173100000.0
2006-03-22 09:15:00,1.1643,1.1653,1.16425,1.16498,348700003.0
2006-03-22 09:20:00,1.16505,1.16533,1.16477,1.16522,515800004.0
2006-03-22 09:25:00,1.1653,1.16536,1.16501,1.16515,429500003.0
2006-03-22 09:30:00,1.16506,1.16541,1.16491,1.16528,433300000.0
2006-03-22 09:35:00,1.1653,1.16545,1.16515,1.16531,386000000.0
2006-03-22 09:40:00,1.16536,1.16544,1.16523,1.16528,336099998.0
2006-03-22 09:45:00,1.16523,1.1654,1.16493,1.16511,338100003.0
2006-03-22 09:50:00,1.16523,1.16549,1.16519,1.16548,431500005.0
2006-03-22 09:55:00,1.16554,1.16559,1.1654,1.16544,254100000.0
2006-03-22 10:00:00,1.16537,1.16553,1.16522,1.16525,549699996.0
2006-03-22 10:05:00,1.16527,1.16626,1.1652,1.1662,326600000.0
2006-03-22 10:10:00,1.1662,1.16652,1.16619,1.16622,502099997.0
2006-03-22 10:15:00,1.16622,1.16725,1.16601,1.16709,621099992.0
2006-03-22 10:20:00,1.16714,1.16727,1.16682,1.16705,509300004.0
2006-03-22 10:25:00,1.1671,1.16722,1.16676,1.16679,595299999.0
2006-03-22 10:30:00,1.16677,1.16721,1.16676,1.16714,444700002.0
2006-03-22 10:35:00,1.16704,1.16709,1.16686,1.16695,510800002.0
2006-03-22 10:40:00,1.1669,1.16713,1.16689,1.16702,373999997.0
2006-03-22 10:45:00,1.16707,1.16708,1.16654,1.1666,514399999.0
2006-03-22 10:50:00,1.16656,1.16683,1.16646,1.16683,441899997.0
2006-03-22 10:55:00,1.1669,1.1675,1.1669,1.16728,560700001.0
2006-03-22 11:00:00,1.16721,1.16743,1.16711,1.1674,526200004.0
2006-03-22 11:05:00,1.16738,1.16762,1.16736,1.16752,494300006.0
2006-03-22 11:10:00,1.16752,1.16765,1.16739,1.16743,575700006.0
2006-03-22 11:15:00,1.16741,1.16945,1.16741,1.16928,616100011.0
2006-03-22 11:20:00,1.16939,1.16965,1.16914,1.16942,502600001.0
2006-03-22 11:25:00,1.16955,1.17032,1.1695,1.16989,692400002.0
2006-03-22 11:30:00,1.16987,1.17017,1.16946,1.16955,639000001.0
2006-03-22 11:35:00,1.16958,1.17016,1.16949,1.17016,367100004.0
2006-03-22 11:40:00,1.1701,1.1701,1.16959,1.17,595200000.0
2006-03-22 11:45:00,1.1701,1.17031,1.17005,1.17025,364100004.0
2006-03-22 11:50:00,1.17029,1.1704,1.17011,1.17022,415700001.0
2006-03-22 11:55:00,1.17027,1.17027,1.1694,1.16957,446200003.0
2006-03-22 12:00:00,1.16958,1.1703,1.16958,1.17017,336600002.0
2006-03-22 12:05:00,1.17001,1.17029,1.16965,1.1699,409200001.0
2006-03-22 12:10:00,1.16992,1.16992,1.16918,1.16929,523600002.0
2006-03-22 12:15:00,1.16925,1.16949,1.1692,1.16935,391100003.0
2006-03-22 12:20:00,1.16937,1.16997,1.16935,1.16946,527200007.0
2006-03-22 12:25:00,1.16952,1.16971,1.16943,1.16945,489300004.0
2006-03-22 12:30:00,1.16933,1.16933,1.16885,1.1689,471400008.0
2006-03-22 12:35:00,1.1689,1.1691,1.16888,1.16905,223500000.0
2006-03-22 12:40:00,1.16909,1.16909,1.16879,1.16892,485099998.0
2006-03-22 12:45:00,1.16885,1.1692,1.16875,1.16912,274900002.0
2006-03-22 12:50:00,1.1692,1.16926,1.1691,1.16913,395400001.0
2006-03-22 12:55:00,1.16915,1.16926,1.16907,1.16926,505900001.0
2006-03-22 13:00:00,1.16919,1.16925,1.16866,1.16868,504200002.0
2006-03-22 13:05:00,1.16867,1.169,1.1686,1.16896,537399998.0
2006-03-22 13:10:00,1.16905,1.1691,1.1685,1.16865,381699997.0
2006-03-22 13:15:00,1.16857,1.16857,1.16838,1.16846,507000006.0
2006-03-22 13:20:00,1.16844,1.16856,1.16832,1.16852,399599999.0
2006-03-22 13:25:00,1.16848,1.1693,1.16848,1.16916,393500002.0
2006-03-22 13:30:00,1.16924,1.16988,1.16924,1.16967,420699997.0
2006-03-22 13:35:00,1.1696,1.16965,1.16936,1.16963,508499993.0
2006-03-22 13:40:00,1.16963,1.16967,1.1693,1.1693,563000004.0
2006-03-22 13:45:00,1.16929,1.1697,1.16903,1.16963,468199997.0
2006-03-22 13:50:00,1.1697,1.16971,1.16937,1.16954,340900002.0
2006-03-22 13:55:00,1.16954,1.17055,1.16932,1.17053,738000001.0
2006-03-22 14:00:00,1.17056,1.17056,1.16998,1.17013,443900000.0
2006-03-22 14:05:00,1.17015,1.17095,1.17008,1.17076,701800002.0
2006-03-22 14:10:00,1.17086,1.17109,1.17045,1.17059,581100000.0
2006-03-22 14:15:00,1.17055,1.17075,1.17024,1.17075,564700004.0
2006-03-22 14:20:00,1.17086,1.17128,1.17029,1.17038,325899999.0
2006-03-22 14:25:00,1.17045,1.1706,1.17026,1.17026,351500001.0
2006-03-22 14:30:00,1.17021,1.17029,1.16986,1.16986,459400004.0
2006-03-22 14:35:00,1.16987,1.17056,1.16987,1.17051,434499999.0
2006-03-22 14:40:00,1.1705,1.17061,1.17029,1.17048,449400000.0
2006-03-22 14:45:00,1.17048,1.17099,1.17039,1.17097,393300002.0
2006-03-22 14:50:00,1.17103,1.17103,1.17049,1.1705,496200002.0
2006-03-22 14:55:00,1.17058,1.17109,1.17057,1.17109,352000001.0
2006-03-22 15:00:00,1.17109,1.17122,1.17094,1.17105,552499994.0
2006-03-22 15:05:00,1.17103,1.17198,1.17095,1.17198,627800002.0
2006-03-22 15:10:00,1.17203,1.17203,1.17169,1.1717,661600000.0
2006-03-22 15:15:00,1.17155,1.17157,1.17134,1.17143,356099999.0
2006-03-22 15:20:00,1.1715,1.17159,1.16937,1.16943,441499998.0
2006-03-22 15:25:00,1.16935,1.16999,1.1693,1.16977,420399998.0
2006-03-22 15:30:00,1.16959,1.16959,1.16887,1.16909,389800002.0
2006-03-22 15:35:00,1.16895,1.16903,1.16858,1.16877,439200002.0
2006-03-22 15:40:00,1.16887,1.16927,1.16887,1.16914,578200009.0
2006-03-22 15:45:00,1.16903,1.16908,1.16716,1.1676,644400002.0
2006-03-22 15:50:00,1.16758,1.16758,1.16643,1.16674,486600002.0
2006-03-22 15:55:00,1.16687,1.1675,1.16654,1.16736,509599998.0
2006-03-22 16:00:00,1.16745,1.16769,1.16716,1.16735,449300008.0
2006-03-22 16:05:00,1.16742,1.16866,1.16736,1.16835,540799999.0
2006-03-22 16:10:00,1.16841,1.16844,1.16797,1.16797,587999999.0
2006-03-22 16:15:00,1.16799,1.16806,1.16727,1.16744,690099997.0
2006-03-22 16:20:00,1.16737,1.16762,1.16728,1.16728,531399993.0
2006-03-22 16:25:00,1.16726,1.16744,1.16697,1.1671,664300002.0
2006-03-22 16:30:00,1.16702,1.16725,1.16651,1.16695,666899999.0
2006-03-22 16:35:00,1.16706,1.16738,1.16686,1.16732,619500000.0
2006-03-22 16:40:00,1.16723,1.16729,1.16693,1.16701,426800003.0
2006-03-22 16:45:00,1.16702,1.16746,1.16699,1.16735,480900002.0
2006-03-22 16:50:00,1.16729,1.16753,1.16718,1.1674,652999999.0
2006-03-22 16:55:00,1.16736,1.16749,1.16721,1.16738,480200008.0
2006-03-22 17:00:00,1.16744,1.16801,1.16741,1.16785,424000000.0
2006-03-22 17:05:00,1.16778,1.16815,1.16771,1.16805,358500004.0
2006-03-22 17:10:00,1.16805,1.16814,1.16723,1.16725,542500003.0
2006-03-22 17:15:00,1.16727,1.16728,1.16615,1.16649,394099997.0
2006-03-22 17:20:00,1.16641,1.16682,1.16617,1.16646,500499993.0
2006-03-22 17:25:00,1.16635,1.16635,1.16554,1.16573,253900001.0
2006-03-22 17:30:00,1.1658,1.16595,1.16568,1.16575,607900003.0
2006-03-22 17:35:00,1.16574,1.16583,1.16525,1.16563,460600005.0
2006-03-22 17:40:00,1.16577,1.16595,1.16566,1.16595,535599997.0
2006-03-22 17:45:00,1.16586,1.16617,1.16573,1.16598,411100004.0
2006-03-22 17:50:00,1.16585,1.16589,1.16568,1.16578,407800005.0
2006-03-22 17:55:00,1.16567,1.16579,1.16509,1.16574,488800005.0
2006-03-22 18:00:00,1.16572,1.16594,1.1655,1.16583,2892700007.0
2006-03-22 18:05:00,1.16582,1.1659,1.16508,1.1654,4349189997.0
2006-03-22 18:10:00,1.1655,1.16557,1.16504,1.16521,2633299997.0
2006-03-22 18:15:00,1.16518,1.16544,1.16504,1.16513,2967300014.0
2006-03-22 18:20:00,1.16517,1.16524,1.16404,1.16442,2248000009.0
2006-03-22 18:25:00,1.16441,1.16467,1.16409,1.16467,2906900004.0
2006-03-22 18:30:00,1.16468,1.16468,1.16379,1.16384,2865900000.0
2006-03-22 18:35:00,1.16381,1.16423,1.16367,1.16418,1635800004.0
2006-03-22 18:40:00,1.16421,1.16433,1.16356,1.16357,2325400011.0
2006-03-22 18:45:00,1.16359,1.16401,1.1635,1.1638,867699998.0
2006-03-22 18:50:00,1.1638,1.16424,1.16377,1.16405,1183900011.0
2006-03-22 18:55:00,1.16407,1.16509,1.164,1.16489,1666299999.0
2006-03-22 19:00:00,1.165,1.16541,1.1643,1.16432,1259300009.0
2006-03-22 19:05:00,1.16428,1.16436,1.16394,1.16417,1716100008.0
2006-03-22 19:10:00,1.16421,1.16423,1.16305,1.16367,928600002.0
2006-03-22 19:15:00,1.16362,1.16396,1.16347,1.16396,1531500005.0
2006-03-22 19:20:00,1.16403,1.16492,1.16403,1.16455,688800001.0
2006-03-22 19:25:00,1.16454,1.16468,1.16404,1.16409,923300000.0
2006-03-22 19:30:00,1.16422,1.16473,1.16422,1.16467,641599999.0
2006-03-22 19:35:00,1.16481,1.16514,1.16452,1.16465,1412999999.0
2006-03-22 19:40:00,1.16477,1.16496,1.1647,1.16477,920700000.0
2006-03-22 19:45:00,1.16475,1.16475,1.16423,1.16423,563400001.0
2006-03-22 19:50:00,1.16417,1.1646,1.16407,1.1642,266299997.0
2006-03-22 19:55:00,1.16433,1.16447,1.16418,1.16426,684399998.0
2006-03-22 20:00:00,1.1644,1.16496,1.1644,1.16488,841900007.0
2006-03-22 20:05:00,1.16488,1.16564,1.16482,1.16554,985599999.0
2006-03-22 20:10:00,1.16543,1.16543,1.16425,1.16465,1128800001.0
2006-03-22 20:15:00,1.16477,1.16485,1.16459,1.16471,1816399998.0
2006-03-22 20:20:00,1.16471,1.16475,1.16455,1.16465,1965400006.0
2006-03-22 20:25:00,1.16468,1.16468,1.16437,1.16445,1608600006.0
2006-03-22 20:30:00,1.16443,1.16461,1.16424,1.16461,1410200005.0
2006-03-22 20:35:00,1.16468,1.16511,1.16465,1.16511,1653200004.0
2006-03-22 20:40:00,1.16514,1.16517,1.16494,1.16515,1740200001.0
2006-03-22 20:45:00,1.16512,1.16512,1.1646,1.16473,1300600001.0
2006-03-22 20:50:00,1.1646,1.1646,1.16412,1.16435,998100000.0
2006-03-22 20:55:00,1.16446,1.1649,1.16446,1.16485,1551200011.0
2006-03-22 21:00:00,1.16482,1.16495,1.16464,1.16495,2990400007.0
2006-03-22 21:05:00,1.165,1.16547,1.16499,1.16537,1723599993.0
2006-03-22 21:10:00,1.16532,1.16532,1.16474,1.16505,1983700014.0
2006-03-22 21:15:00,1.16507,1.1652,1.16499,1.16515,753900005.0
2006-03-22 21:20:00,1.16515,1.16538,1.16515,1.16529,267100005.0
2006-03-22 21:25:00,1.16532,1.16538,1.16525,1.16525,788300003.0
2006-03-22 21:30:00,1.16527,1.16527,1.16494,1.16508,597099996.0
2006-03-22 21:35:00,1.16506,1.16506,1.1647,1.16472,779499999.0
2006-03-22 21:40:00,1.1647,1.1649,1.16463,1.1649,636000006.0
2006-03-22 21:45:00,1.16492,1.16521,1.16492,1.16515,729600000.0
2006-03-22 21:50:00,1.16513,1.1655,1.16511,1.16535,798600000.0
2006-03-22 21:55:00,1.16538,1.1658,1.16531,1.16577,488900007.0
2006-03-22 22:00:00,1.16576,1.16626,1.16556,1.16626,950300005.0
2006-03-22 22:05:00,1.16623,1.16623,1.16595,1.16611,637899997.0
2006-03-22 22:10:00,1.16615,1.16615,1.16547,1.16552,636299998.0
2006-03-22 22:15:00,1.1656,1.16564,1.16484,1.16509,521499999.0
2006-03-22 22:20:00,1.1651,1.16524,1.16506,1.16518,749800003.0
2006-03-22 22:25:00,1.16519,1.16578,1.16518,1.16565,739699995.0
2006-03-22 22:30:00,1.16565,1.16585,1.16547,1.1658,587299992.0
2006-03-22 22:35:00,1.16585,1.16598,1.16565,1.16565,726600006.0
2006-03-22 22:40:00,1.16575,1.1659,1.16553,1.16575,707699999.0
2006-03-22 22:45:00,1.16571,1.1658,1.16565,1.16566,426399997.0
2006-03-22 22:50:00,1.16573,1.16585,1.16568,1.16575,617299997.0
2006-03-22 22:55:00,1.1658,1.1661,1.1657,1.16585,679199994.0
2006-03-22 23:00:00,1.16573,1.1663,1.1657,1.1663,271500000.0
2006-03-22 23:05:00,1.16624,1.16624,1.16572,1.16585,447000001.0
2006-03-22 23:10:00,1.16582,1.16582,1.16555,1.1657,319099999.0
2006-03-22 23:15:00,1.16575,1.16582,1.16555,1.1658,315400001.0
2006-03-22 23:20:00,1.16575,1.16578,1.16549,1.16567,216300000.0
2006-03-22 23:25:00,1.16582,1.16612,1.16573,1.16603,600400009.0
2006-03-22 23:30:00,1.16607,1.16634,1.16604,1.16617,299300003.0
2006-03-22 23:35:00,1.16599,1.16621,1.16595,1.166,501199997.0
2006-03-22 23:40:00,1.16599,1.16628,1.16592,1.16614,466799998.0
2006-03-22 23:45:00,1.16621,1.16623,1.16605,1.16615,504800003.0
2006-03-22 23:50:00,1.16618,1.1663,1.16597,1.16622,481789999.0
2006-03-22 23:55:00,1.16615,1.1664,1.16612,1.16638,259300002.0
2006-03-23 00:00:00,1.16645,1.16645,1.16573,1.16612,413900001.0
2006-03-23 00:05:00,1.16628,1.16634,1.16576,1.166,548100003.0
2006-03-23 00:10:00,1.16593,1.16625,1.1658,1.166,490699999.0
2006-03-23 00:15:00,1.16593,1.16652,1.16561,1.16615,558089999.0
2006-03-23 00:20:00,1.16633,1.16666,1.16612,1.16652,537000001.0
2006-03-23 00:25:00,1.16634,1.16639,1.16611,1.16617,383100001.0
2006-03-23 00:30:00,1.16618,1.16655,1.16606,1.1665,353500004.0
2006-03-23 00:35:00,1.16643,1.16643,1.16622,1.16623,304899996.0
2006-03-23 00:40:00,1.16627,1.16645,1.16627,1.1664,400700000.0
2006-03-23 00:45:00,1.1664,1.16655,1.16637,1.16643,580599998.0
2006-03-23 00:50:00,1.16655,1.16655,1.16642,1.16653,445300004.0
2006-03-23 00:55:00,1.16646,1.16655,1.16635,1.1665,425300001.0
2006-03-23 01:00:00,1.1665,1.16677,1.1665,1.16653,428200003.0
2006-03-23 01:05:00,1.16655,1.16655,1.16635,1.16655,237199999.0
2006-03-23 01:10:00,1.16648,1.16648,1.16604,1.16605,307800003.0
2006-03-23 01:15:00,1.16612,1.16615,1.16602,1.1661,283900002.0
2006-03-23 01:20:00,1.16602,1.16622,1.16602,1.16612,196799999.0
2006-03-23 01:25:00,1.1662,1.16629,1.1661,1.1662,508400005.0
2006-03-23 01:30:00,1.16613,1.16618,1.16605,1.16605,322400000.0
2006-03-23 01:35:00,1.16615,1.16615,1.16602,1.16615,241000001.0
2006-03-23 01:40:00,1.166,1.16617,1.166,1.1661,154500001.0
2006-03-23 01:45:00,1.1661,1.16615,1.16605,1.1661,183600002.0
2006-03-23 01:50:00,1.16603,1.16609,1.16545,1.1655,263099998.0
2006-03-23 01:55:00,1.1654,1.16565,1.1654,1.1656,163700000.0
2006-03-23 02:00:00,1.16553,1.16565,1.1655,1.16557,408300002.0
2006-03-23 02:05:00,1.16563,1.16563,1.16525,1.16525,459900000.0
2006-03-23 02:10:00,1.16528,1.16573,1.16528,1.16571,298199999.0
2006-03-23 02:15:00,1.16572,1.16598,1.16547,1.16547,477399999.0
2006-03-23 02:20:00,1.16535,1.16545,1.16513,1.16523,336400007.0
2006-03-23 02:25:00,1.16525,1.16538,1.16525,1.16538,248000001.0
2006-03-23 02:30:00,1.16542,1.166,1.16538,1.166,475700010.0
2006-03-23 02:35:00,1.16601,1.16625,1.16598,1.16625,245099997.0
2006-03-23 02:40:00,1.16617,1.16636,1.16617,1.1663,317599998.0
2006-03-23 02:45:00,1.16625,1.16635,1.16625,1.1663,238000004.0
2006-03-23 02:50:00,1.16632,1.16645,1.1663,1.1664,268399999.0
2006-03-23 02:55:00,1.16638,1.16648,1.16633,1.16635,252500000.0
2006-03-23 03:00:00,1.1664,1.16672,1.1663,1.16653,503000007.0
2006-03-23 03:05:00,1.16655,1.16665,1.16655,1.1666,357299998.0
2006-03-23 03:10:00,1.16657,1.16671,1.16657,1.16662,419499999.0
2006-03-23 03:15:00,1.16665,1.16678,1.16662,1.1667,295000002.0
2006-03-23 03:20:00,1.1666,1.16668,1.16653,1.1666,348400003.0
2006-03-23 03:25:00,1.1666,1.16665,1.16638,1.16643,431099997.0
2006-03-23 03:30:00,1.1665,1.16658,1.1664,1.16655,209200003.0
2006-03-23 03:35:00,1.16645,1.16665,1.16643,1.1666,275400002.0
2006-03-23 03:40:00,1.16655,1.16665,1.16653,1.16653,205000001.0
2006-03-23 03:45:00,1.16657,1.16665,1.16655,1.16655,456600004.0
2006-03-23 03:50:00,1.16655,1.16665,1.1665,1.16658,191400002.0
2006-03-23 03:55:00,1.1666,1.16685,1.16654,1.16685,214200001.0
2006-03-23 04:00:00,1.16685,1.16701,1.16682,1.16692,179800001.0
2006-03-23 04:05:00,1.167,1.16705,1.16692,1.16703,249399999.0
2006-03-23 04:10:00,1.16695,1.16705,1.16678,1.16678,469400005.0
2006-03-23 04:15:00,1.16675,1.16685,1.1666,1.1666,193100000.0
2006-03-23 04:20:00,1.16685,1.16686,1.16667,1.16675,484200001.0
2006-03-23 04:25:00,1.1668,1.16688,1.1667,1.16675,207000001.0
2006-03-23 04:30:00,1.16675,1.16685,1.1666,1.1667,308200001.0
2006-03-23 04:35:00,1.16676,1.16685,1.16676,1.1668,283900004.0
2006-03-23 04:40:00,1.16678,1.1669,1.16663,1.16663,400799998.0
2006-03-23 04:45:00,1.16655,1.16665,1.16653,1.16655,400000000.0
2006-03-23 04:50:00,1.16655,1.16674,1.16645,1.1665,290099998.0
2006-03-23 04:55:00,1.16645,1.16655,1.16636,1.16645,401500005.0
2006-03-23 05:00:00,1.16648,1.16665,1.16636,1.1666,429899998.0
2006-03-23 05:05:00,1.1666,1.16668,1.16653,1.16653,368100002.0
2006-03-23 05:10:00,1.16655,1.16683,1.16652,1.16683,246599999.0
2006-03-23 05:15:00,1.16687,1.16699,1.16677,1.16682,465400004.0
2006-03-23 05:20:00,1.16701,1.16708,1.1669,1.16705,369499997.0
2006-03-23 05:25:00,1.167,1.16711,1.167,1.16707,230500001.0
2006-03-23 05:30:00,1.16701,1.16709,1.16683,1.16691,308599999.0
2006-03-23 05:35:00,1.16704,1.16713,1.1669,1.16713,283399999.0
2006-03-23 05:40:00,1.16708,1.16718,1.16702,1.16708,186900000.0
2006-03-23 05:45:00,1.167,1.16718,1.16685,1.16718,370200002.0
2006-03-23 05:50:00,1.16713,1.16725,1.16704,1.16704,417799998.0
2006-03-23 05:55:00,1.167,1.1671,1.16694,1.16703,475900001.0
2006-03-23 06:00:00,1.16698,1.16705,1.1669,1.16695,423899999.0
2006-03-23 06:05:00,1.16705,1.1671,1.16692,1.16705,374100003.0
2006-03-23 06:10:00,1.16718,1.16718,1.167,1.1671,307699999.0
2006-03-23 06:15:00,1.1671,1.16723,1.16702,1.1671,539399998.0
2006-03-23 06:20:00,1.16705,1.16732,1.167,1.1673,382400002.0
2006-03-23 06:25:00,1.16725,1.16738,1.1669,1.16721,367399994.0
2006-03-23 06:30:00,1.16717,1.16717,1.16682,1.1669,359599999.0
2006-03-23 06:35:00,1.16685,1.16705,1.1668,1.16688,472200000.0
2006-03-23 06:40:00,1.16695,1.16695,1.16683,1.16685,422800002.0
2006-03-23 06:45:00,1.16692,1.16702,1.16685,1.16685,311200003.0
2006-03-23 06:50:00,1.1669,1.16706,1.1666,1.167,342399999.0
2006-03-23 06:55:00,1.16705,1.16715,1.167,1.1671,264100001.0
2006-03-23 07:00:00,1.16707,1.16719,1.167,1.1671,410800003.0
2006-03-23 07:05:00,1.16706,1.16723,1.16698,1.16698,195100005.0
2006-03-23 07:10:00,1.167,1.16715,1.16695,1.167,256400002.0
2006-03-23 07:15:00,1.16693,1.16695,1.1668,1.16684,238399998.0
2006-03-23 07:20:00,1.16675,1.16702,1.16675,1.16695,352300003.0
2006-03-23 07:25:00,1.1669,1.16718,1.16685,1.16707,518800008.0
2006-03-23 07:30:00,1.16697,1.16718,1.16697,1.1671,331700005.0
2006-03-23 07:35:00,1.16705,1.16723,1.16705,1.16707,388099997.0
2006-03-23 07:40:00,1.16705,1.16721,1.16695,1.16721,247989999.0
2006-03-23 07:45:00,1.16708,1.16716,1.16695,1.167,443600004.0
2006-03-23 07:50:00,1.16702,1.16711,1.16684,1.16685,325700000.0
2006-03-23 07:55:00,1.1669,1.16697,1.16683,1.1669,252800000.0
2006-03-23 08:00:00,1.16685,1.16695,1.16681,1.16688,355299995.0
2006-03-23 08:05:00,1.16677,1.16696,1.16665,1.16683,370900003.0
2006-03-23 08:10:00,1.1669,1.16707,1.16679,1.1669,390100000.0
2006-03-23 08:15:00,1.16692,1.16713,1.16687,1.16713,267700002.0
2006-03-23 08:20:00,1.16708,1.16713,1.16695,1.167,412089999.0
2006-03-23 08:25:00,1.167,1.16706,1.1669,1.16692,358300003.0
2006-03-23 08:30:00,1.16692,1.16705,1.16685,1.16705,453100006.0
2006-03-23 08:35:00,1.16708,1.16715,1.16695,1.1671,261800006.0
2006-03-23 08:40:00,1.16708,1.16719,1.167,1.16716,453999995.0
2006-03-23 08:45:00,1.16718,1.16738,1.16711,1.16735,224100003.0
2006-03-23 08:50:00,1.16728,1.16748,1.16717,1.16724,410790002.0
2006-03-23 08:55:00,1.1672,1.16765,1.16715,1.1676,440600006.0
2006-03-23 09:00:00,1.16764,1.16785,1.16746,1.16747,355500006.0
2006-03-23 09:05:00,1.16737,1.16755,1.16723,1.16755,444400003.0
2006-03-23 09:10:00,1.16747,1.16801,1.16742,1.16793,345199995.0
2006-03-23 09:15:00,1.16794,1.16804,1.16765,1.16765,433800001.0
2006-03-23 09:20:00,1.16752,1.16752,1.16699,1.16699,201400000.0
2006-03-23 09:25:00,1.16704,1.16738,1.1669,1.1671,340400003.0
2006-03-23 09:30:00,1.16693,1.16745,1.16683,1.16714,234400001.0
2006-03-23 09:35:00,1.16721,1.16749,1.16721,1.16749,276499999.0
2006-03-23 09:40:00,1.16746,1.16749,1.16713,1.16719,342700002.0
2006-03-23 09:45:00,1.16728,1.1673,1.16688,1.16696,311600004.0
2006-03-23 09:50:00,1.1669,1.16701,1.16683,1.16693,328099998.0
2006-03-23 09:55:00,1.1671,1.16756,1.1671,1.16729,480700002.0
2006-03-23 10:00:00,1.16725,1.16751,1.16688,1.16691,521400000.0
2006-03-23 10:05:00,1.16688,1.16693,1.16607,1.16609,420300000.0
2006-03-23 10:10:00,1.16602,1.16639,1.16598,1.16633,385699999.0
2006-03-23 10:15:00,1.16635,1.1664,1.16585,1.16585,485300004.0
2006-03-23 10:20:00,1.16585,1.16605,1.16575,1.166,425500002.0
2006-03-23 10:25:00,1.16603,1.1662,1.1659,1.16597,593199999.0
2006-03-23 10:30:00,1.16595,1.16611,1.16551,1.16552,419799998.0
2006-03-23 10:35:00,1.1654,1.16562,1.16494,1.1652,575200003.0
2006-03-23 10:40:00,1.16515,1.16538,1.16512,1.1653,430400001.0
2006-03-23 10:45:00,1.16533,1.16641,1.16518,1.16636,459400003.0
2006-03-23 10:50:00,1.16635,1.16641,1.1653,1.16553,359200002.0
2006-03-23 10:55:00,1.16553,1.16578,1.16545,1.1657,574299998.0
2006-03-23 11:00:00,1.16563,1.16599,1.16547,1.16577,506400001.0
2006-03-23 11:05:00,1.16578,1.1658,1.16559,1.16561,288800000.0
2006-03-23 11:10:00,1.1656,1.16585,1.16546,1.16572,582400003.0
2006-03-23 11:15:00,1.16575,1.1659,1.16555,1.16555,487999990.0
2006-03-23 11:20:00,1.16565,1.16575,1.16555,1.1656,336100002.0
2006-03-23 11:25:00,1.16565,1.16597,1.16555,1.16591,622800003.0
2006-03-23 11:30:00,1.166,1.16616,1.16591,1.16605,647499998.0
2006-03-23 11:35:00,1.16612,1.1668,1.16598,1.16678,636100004.0
2006-03-23 11:40:00,1.16678,1.16688,1.16579,1.16595,575400005.0
2006-03-23 11:45:00,1.16596,1.16596,1.16542,1.16542,561000000.0
2006-03-23 11:50:00,1.16547,1.16547,1.16398,1.16523,576999997.0
2006-03-23 11:55:00,1.16533,1.16589,1.16531,1.16573,704499999.0
2006-03-23 12:00:00,1.16577,1.16608,1.16571,1.16608,378999994.0
2006-03-23 12:05:00,1.16603,1.16614,1.16584,1.16584,575500003.0
2006-03-23 12:10:00,1.16576,1.16579,1.1655,1.1655,369999999.0
2006-03-23 12:15:00,1.1655,1.1656,1.16446,1.16446,366100001.0
2006-03-23 12:20:00,1.16443,1.16498,1.16435,1.16487,614900005.0
2006-03-23 12:25:00,1.16479,1.16567,1.16475,1.16567,485199999.0
2006-03-23 12:30:00,1.16587,1.16595,1.16548,1.16556,651400005.0
2006-03-23 12:35:00,1.16569,1.16572,1.16555,1.1656,372100000.0
2006-03-23 12:40:00,1.16565,1.16565,1.16552,1.1656,496899999.0
2006-03-23 12:45:00,1.1656,1.16575,1.16539,1.16549,422399999.0
2006-03-23 12:50:00,1.16546,1.16571,1.16534,1.1656,559999998.0
2006-03-23 12:55:00,1.16555,1.16585,1.16555,1.16585,341200001.0
2006-03-23 13:00:00,1.16577,1.16592,1.16564,1.16582,329299997.0
2006-03-23 13:05:00,1.16581,1.16622,1.16579,1.166,377400004.0
2006-03-23 13:10:00,1.16604,1.16643,1.1659,1.16607,500400002.0
2006-03-23 13:15:00,1.16605,1.16616,1.1659,1.166,410200002.0
2006-03-23 13:20:00,1.16602,1.16632,1.16602,1.1663,424600001.0
2006-03-23 13:25:00,1.16614,1.16632,1.16588,1.16623,340800002.0
2006-03-23 13:30:00,1.16632,1.16637,1.16616,1.1662,527600004.0
2006-03-23 13:35:00,1.16625,1.16631,1.16597,1.16601,445299997.0
2006-03-23 13:40:00,1.16609,1.1661,1.16582,1.16602,541399994.0
2006-03-23 13:45:00,1.16605,1.16615,1.16604,1.1661,351900006.0
2006-03-23 13:50:00,1.16608,1.16623,1.16598,1.1661,565900002.0
2006-03-23 13:55:00,1.16607,1.16672,1.16605,1.16672,488700003.0
2006-03-23 14:00:00,1.16675,1.1671,1.16675,1.1669,419600001.0
2006-03-23 14:05:00,1.16687,1.16694,1.16621,1.16624,304000005.0
2006-03-23 14:10:00,1.1663,1.16633,1.16601,1.16612,579200003.0
2006-03-23 14:15:00,1.16615,1.16653,1.16615,1.16645,243599999.0
2006-03-23 14:20:00,1.16638,1.16641,1.16595,1.166,488500001.0
2006-03-23 14:25:00,1.16593,1.16631,1.1659,1.1662,391290001.0
2006-03-23 14:30:00,1.16625,1.16664,1.16623,1.16652,454000005.0
2006-03-23 14:35:00,1.1665,1.16652,1.16612,1.16639,285800002.0
2006-03-23 14:40:00,1.16633,1.1664,1.16625,1.16636,342800002.0
2006-03-23 14:45:00,1.16648,1.16655,1.16627,1.16642,292699998.0
2006-03-23 14:50:00,1.16655,1.1666,1.16636,1.16636,501400001.0
2006-03-23 14:55:00,1.16633,1.16635,1.16617,1.1662,385900002.0
2006-03-23 15:00:00,1.16608,1.16608,1.16476,1.16486,450599994.0
2006-03-23 15:05:00,1.16492,1.16521,1.16479,1.1652,373899999.0
2006-03-23 15:10:00,1.16516,1.16528,1.16492,1.16528,624699992.0
2006-03-23 15:15:00,1.16544,1.16544,1.16477,1.16477,471000002.0
2006-03-23 15:20:00,1.1647,1.16503,1.1645,1.165,417899995.0
2006-03-23 15:25:00,1.16495,1.16504,1.16475,1.16488,428600002.0
2006-03-23 15:30:00,1.16477,1.16537,1.16477,1.1652,509900004.0
2006-03-23 15:35:00,1.1652,1.1653,1.16503,1.16514,489800001.0
2006-03-23 15:40:00,1.16517,1.16546,1.16502,1.16532,550700001.0
2006-03-23 15:45:00,1.16536,1.16552,1.16499,1.1654,473600000.0
2006-03-23 15:50:00,1.16536,1.16605,1.16536,1.16584,361200000.0
2006-03-23 15:55:00,1.16566,1.16629,1.16561,1.16591,485900000.0
2006-03-23 16:00:00,1.16592,1.16592,1.16567,1.16575,356400002.0
2006-03-23 16:05:00,1.16589,1.16601,1.16574,1.1658,533299998.0
2006-03-23 16:10:00,1.16585,1.16619,1.16553,1.16609,465900003.0
2006-03-23 16:15:00,1.16617,1.16648,1.16598,1.16624,333399998.0
2006-03-23 16:20:00,1.16614,1.1663,1.16593,1.16593,330000005.0
2006-03-23 16:25:00,1.16583,1.16605,1.16556,1.16566,462699999.0
2006-03-23 16:30:00,1.16559,1.1659,1.16559,1.16565,588499999.0
2006-03-23 16:35:00,1.16574,1.16598,1.16569,1.16598,646599996.0
2006-03-23 16:40:00,1.16591,1.16595,1.16546,1.16552,478799998.0
2006-03-23 16:45:00,1.16559,1.16568,1.16502,1.16507,544099996.0
2006-03-23 16:50:00,1.16505,1.16559,1.16505,1.16532,474100004.0
2006-03-23 16:55:00,1.16534,1.16567,1.16529,1.16567,336699999.0
2006-03-23 17:00:00,1.16579,1.16703,1.16579,1.1668,535099996.0
2006-03-23 17:05:00,1.16673,1.16733,1.1666,1.16722,400400001.0
2006-03-23 17:10:00,1.1672,1.16945,1.1672,1.16901,353200001.0
2006-03-23 17:15:00,1.16891,1.16891,1.16812,1.16825,402800004.0
2006-03-23 17:20:00,1.16838,1.16904,1.16838,1.16868,355800004.0
2006-03-23 17:25:00,1.16858,1.16945,1.16833,1.16945,357400004.0
2006-03-23 17:30:00,1.16962,1.16976,1.16877,1.16894,537500003.0
2006-03-23 17:35:00,1.16895,1.1694,1.16878,1.1688,425800001.0
2006-03-23 17:40:00,1.16884,1.16898,1.16829,1.16846,589500004.0
2006-03-23 17:45:00,1.16842,1.16859,1.16783,1.16783,376300002.0
2006-03-23 17:50:00,1.16777,1.16786,1.16683,1.16786,372899999.0
2006-03-23 17:55:00,1.16789,1.16851,1.16771,1.16826,552999999.0
2006-03-23 18:00:00,1.1683,1.16839,1.16705,1.16722,3127300004.0
2006-03-23 18:05:00,1.16728,1.16785,1.16703,1.16765,4355200006.0
2006-03-23 18:10:00,1.1677,1.16777,1.16691,1.1671,2417889993.0
2006-03-23 18:15:00,1.16702,1.16718,1.16617,1.16639,2622990004.0
2006-03-23 18:20:00,1.16649,1.16679,1.16611,1.16611,1676199998.0
2006-03-23 18:25:00,1.16619,1.16728,1.16619,1.1672,2715500012.0
2006-03-23 18:30:00,1.16716,1.16722,1.16673,1.16703,2520099994.0
2006-03-23 18:35:00,1.16707,1.16733,1.16687,1.16692,1404900009.0
2006-03-23 18:40:00,1.16691,1.1673,1.16685,1.16703,2070900010.0
2006-03-23 18:45:00,1.16703,1.16703,1.16613,1.16693,1039899999.0
2006-03-23 18:50:00,1.16699,1.16699,1.16586,1.16586,1205199998.0
2006-03-23 18:55:00,1.1658,1.16596,1.16556,1.16556,1758199989.0
2006-03-23 19:00:00,1.16553,1.16586,1.16552,1.16565,1166300002.0
2006-03-23 19:05:00,1.16566,1.16642,1.16556,1.16587,1933200000.0
2006-03-23 19:10:00,1.16585,1.16585,1.16485,1.16552,1158600003.0
2006-03-23 19:15:00,1.1655,1.1655,1.16487,1.16515,1677099999.0
2006-03-23 19:20:00,1.16519,1.16534,1.16504,1.16526,805499998.0
2006-03-23 19:25:00,1.16522,1.16556,1.16522,1.16553,834299995.0
2006-03-23 19:30:00,1.16552,1.16555,1.16516,1.16521,655799996.0
2006-03-23 19:35:00,1.16524,1.16536,1.16512,1.16525,1168299995.0
2006-03-23 19:40:00,1.16523,1.16523,1.16507,1.16512,767600002.0
2006-03-23 19:45:00,1.16515,1.16548,1.16505,1.16539,545299998.0
2006-03-23 19:50:00,1.16544,1.16609,1.16544,1.16545,409900002.0
2006-03-23 19:55:00,1.16546,1.16548,1.16529,1.16533,758600003.0
2006-03-23 20:00:00,1.1654,1.16592,1.1654,1.16585,1161300005.0
2006-03-23 20:05:00,1.16589,1.16603,1.1657,1.16573,1047100002.0
2006-03-23 20:10:00,1.16566,1.16566,1.16527,1.16556,1249400003.0
2006-03-23 20:15:00,1.16565,1.1658,1.16493,1.16513,1839900011.0
2006-03-23 20:20:00,1.16519,1.16549,1.16496,1.16525,2027799990.0
2006-03-23 20:25:00,1.16528,1.16535,1.16496,1.16512,1836289997.0
2006-03-23 20:30:00,1.16512,1.16564,1.16512,1.1655,1481699999.0
2006-03-23 20:35:00,1.1656,1.16595,1.16558,1.16595,1582300010.0
2006-03-23 20:40:00,1.16595,1.16597,1.16544,1.16553,1500600004.0
2006-03-23 20:45:00,1.16548,1.16554,1.16515,1.16539,961600003.0
2006-03-23 20:50:00,1.16535,1.16574,1.16535,1.16554,1024889996.0
2006-03-23 20:55:00,1.16559,1.16561,1.16538,1.1655,1638599997.0
2006-03-23 21:00:00,1.16535,1.16591,1.16535,1.16591,2852299999.0
2006-03-23 21:05:00,1.16595,1.16617,1.16566,1.16576,1882399993.0
2006-03-23 21:10:00,1.16579,1.16589,1.1649,1.16535,1771700000.0
2006-03-23 21:15:00,1.16533,1.16541,1.16517,1.16533,287799998.0
2006-03-23 21:20:00,1.16529,1.1653,1.16503,1.16505,343300000.0
2006-03-23 21:25:00,1.16509,1.16522,1.16502,1.16507,525099997.0
2006-03-23 21:30:00,1.16514,1.16558,1.16514,1.16558,584600003.0
2006-03-23 21:35:00,1.16563,1.16578,1.1653,1.1654,713099998.0
2006-03-23 21:40:00,1.16541,1.16577,1.1653,1.16573,633200006.0
2006-03-23 21:45:00,1.16566,1.16577,1.16553,1.16557,699800000.0
2006-03-23 21:50:00,1.16555,1.1656,1.16526,1.16526,685700001.0
2006-03-23 21:55:00,1.16532,1.16551,1.16505,1.16551,322499999.0
2006-03-23 22:00:00,1.16556,1.16556,1.16487,1.16521,941500007.0
2006-03-23 22:05:00,1.16518,1.16523,1.16504,1.16522,748700002.0
2006-03-23 22:10:00,1.16522,1.16525,1.1651,1.16513,507100003.0
2006-03-23 22:15:00,1.1652,1.16528,1.16515,1.16521,570900003.0
2006-03-23 22:20:00,1.16532,1.16539,1.16453,1.16466,526600002.0
2006-03-23 22:25:00,1.16465,1.16496,1.16455,1.16483,658400000.0
2006-03-23 22:30:00,1.16485,1.16504,1.1648,1.16491,678099999.0
2006-03-23 22:35:00,1.16495,1.16505,1.1649,1.16495,651800003.0
2006-03-23 22:40:00,1.16505,1.16535,1.16497,1.16525,655199996.0
2006-03-23 22:45:00,1.1653,1.1653,1.16484,1.16485,472299998.0
2006-03-23 22:50:00,1.16494,1.16505,1.1649,1.16495,454900002.0
2006-03-23 22:55:00,1.165,1.16505,1.16459,1.16467,578799998.0
2006-03-23 23:00:00,1.1646,1.16498,1.1646,1.16488,260099997.0
2006-03-23 23:05:00,1.1649,1.16498,1.1648,1.16497,571900004.0
2006-03-23 23:10:00,1.16493,1.16505,1.16483,1.165,401599998.0
2006-03-23 23:15:00,1.16505,1.16505,1.16483,1.16483,356200000.0
2006-03-23 23:20:00,1.16488,1.16488,1.16465,1.16465,439800002.0
2006-03-23 23:25:00,1.16485,1.16508,1.16482,1.16503,534000004.0
2006-03-23 23:30:00,1.16503,1.16515,1.16485,1.16515,320900002.0
2006-03-23 23:35:00,1.165,1.16529,1.16494,1.16514,330600002.0
2006-03-23 23:40:00,1.16507,1.16515,1.16502,1.16508,490799997.0
2006-03-23 23:45:00,1.16518,1.16518,1.16491,1.16495,430600003.0
2006-03-23 23:50:00,1.16475,1.1648,1.16452,1.16468,442900005.0
2006-03-23 23:55:00,1.16465,1.16476,1.16433,1.16438,342800001.0
2006-03-24 00:00:00,1.16445,1.16529,1.16426,1.16493,427300004.0
2006-03-24 00:05:00,1.16515,1.16542,1.16468,1.1652,390499998.0
2006-03-24 00:10:00,1.16535,1.1654,1.16489,1.16503,443800006.0
2006-03-24 00:15:00,1.16484,1.16535,1.16482,1.16535,450700003.0
2006-03-24 00:20:00,1.1651,1.16538,1.16457,1.16515,555300003.0
2006-03-24 00:25:00,1.16495,1.16555,1.1648,1.16506,506800002.0
2006-03-24 00:30:00,1.16505,1.16521,1.16448,1.16518,457500005.0
2006-03-24 00:35:00,1.16512,1.16515,1.16461,1.16473,243700002.0
2006-03-24 00:40:00,1.16484,1.16509,1.16484,1.1649,351399999.0
2006-03-24 00:45:00,1.16485,1.16491,1.16443,1.16465,566100004.0
2006-03-24 00:50:00,1.16478,1.16495,1.16472,1.16492,315200002.0
2006-03-24 00:55:00,1.1649,1.16519,1.16471,1.16517,335900003.0
2006-03-24 01:00:00,1.1652,1.16545,1.16515,1.1653,368600005.0
2006-03-24 01:05:00,1.16542,1.16588,1.16531,1.16575,402000000.0
2006-03-24 01:10:00,1.16572,1.16597,1.16558,1.16583,167800002.0
2006-03-24 01:15:00,1.1659,1.16615,1.16582,1.1661,202899998.0
2006-03-24 01:20:00,1.16604,1.16617,1.16574,1.16592,270400000.0
2006-03-24 01:25:00,1.166,1.16605,1.1656,1.16585,300299998.0
2006-03-24 01:30:00,1.16582,1.16601,1.16569,1.16576,269299996.0
2006-03-24 01:35:00,1.16573,1.1658,1.16542,1.16553,417800001.0
2006-03-24 01:40:00,1.16547,1.16561,1.16542,1.1655,279500004.0
2006-03-24 01:45:00,1.1655,1.16555,1.16545,1.1655,87500000.0
2006-03-24 01:50:00,1.16547,1.16555,1.16535,1.1654,200999999.0
2006-03-24 01:55:00,1.1653,1.16545,1.1653,1.16534,153499999.0
2006-03-24 02:00:00,1.16534,1.16552,1.16529,1.16546,443600004.0
2006-03-24 02:05:00,1.16555,1.1657,1.16533,1.16565,432999993.0
2006-03-24 02:10:00,1.16568,1.16578,1.16565,1.1657,170799997.0
2006-03-24 02:15:00,1.16575,1.16575,1.1656,1.1657,340399999.0
2006-03-24 02:20:00,1.16565,1.16578,1.1656,1.16565,287299999.0
2006-03-24 02:25:00,1.16565,1.16575,1.16562,1.1657,221900000.0
2006-03-24 02:30:00,1.16572,1.16575,1.16565,1.1657,398299999.0
2006-03-24 02:35:00,1.16575,1.16575,1.16562,1.16575,176500000.0
2006-03-24 02:40:00,1.16562,1.16579,1.16561,1.16566,246400000.0
2006-03-24 02:45:00,1.16577,1.16625,1.16571,1.1662,194800004.0
2006-03-24 02:50:00,1.16622,1.16638,1.16612,1.1663,249400004.0
2006-03-24 02:55:00,1.16627,1.16645,1.16608,1.16635,364199996.0
2006-03-24 03:00:00,1.1664,1.16645,1.16604,1.16604,378800000.0
2006-03-24 03:05:00,1.16597,1.166,1.16557,1.16598,304000002.0
2006-03-24 03:10:00,1.16597,1.16615,1.16595,1.16605,141600001.0
2006-03-24 03:15:00,1.16608,1.16618,1.16602,1.1661,322000002.0
2006-03-24 03:20:00,1.16623,1.16637,1.16622,1.1663,213900003.0
2006-03-24 03:25:00,1.16622,1.16635,1.1659,1.16593,317700000.0
2006-03-24 03:30:00,1.166,1.16615,1.1659,1.16615,193899998.0
2006-03-24 03:35:00,1.16605,1.16615,1.16602,1.1661,176399999.0
2006-03-24 03:40:00,1.16605,1.16615,1.16602,1.16602,220399999.0
2006-03-24 03:45:00,1.16607,1.16615,1.16605,1.16605,425500003.0
2006-03-24 03:50:00,1.16605,1.16635,1.16605,1.1663,285300001.0
2006-03-24 03:55:00,1.1663,1.16635,1.1662,1.16635,132000001.0
2006-03-24 04:00:00,1.16628,1.16637,1.16611,1.16615,224000002.0
2006-03-24 04:05:00,1.1662,1.16622,1.16594,1.16595,226499996.0
2006-03-24 04:10:00,1.16588,1.16598,1.16565,1.16575,533000003.0
2006-03-24 04:15:00,1.16582,1.1659,1.16566,1.16566,208400000.0
2006-03-24 04:20:00,1.16595,1.16595,1.16568,1.16568,416500000.0
2006-03-24 04:25:00,1.16577,1.16606,1.16573,1.16585,225299998.0
2006-03-24 04:30:00,1.16586,1.16605,1.16582,1.166,348700006.0
2006-03-24 04:35:00,1.16602,1.16602,1.16568,1.1657,387000000.0
2006-03-24 04:40:00,1.16568,1.16595,1.16565,1.16575,412200001.0
2006-03-24 04:45:00,1.16558,1.16585,1.16555,1.16567,423700000.0
2006-03-24 04:50:00,1.16567,1.16595,1.16567,1.1659,317200002.0
2006-03-24 04:55:00,1.16585,1.16595,1.16572,1.16577,374900005.0
2006-03-24 05:00:00,1.16589,1.16594,1.16573,1.1658,346299999.0
2006-03-24 05:05:00,1.1658,1.16588,1.16572,1.16573,410399997.0
2006-03-24 05:10:00,1.16575,1.16585,1.16572,1.1658,251000000.0
2006-03-24 05:15:00,1.16575,1.16585,1.16564,1.16572,380600003.0
2006-03-24 05:20:00,1.16588,1.16588,1.16575,1.16585,190800000.0
2006-03-24 05:25:00,1.1658,1.16591,1.16575,1.16577,263000000.0
2006-03-24 05:30:00,1.16574,1.16605,1.16574,1.16583,278600002.0
2006-03-24 05:35:00,1.16605,1.16652,1.16605,1.16647,332300003.0
2006-03-24 05:40:00,1.16643,1.1669,1.16643,1.16678,257400001.0
2006-03-24 05:45:00,1.1667,1.167,1.16665,1.16672,295300005.0
2006-03-24 05:50:00,1.16668,1.16685,1.1666,1.16674,535100003.0
2006-03-24 05:55:00,1.1667,1.16672,1.16645,1.16651,363699996.0
2006-03-24 06:00:00,1.1666,1.16675,1.16655,1.16655,362400003.0
2006-03-24 06:05:00,1.16668,1.16685,1.16667,1.16675,303400000.0
2006-03-24 06:10:00,1.16688,1.16688,1.1667,1.1668,273199998.0
2006-03-24 06:15:00,1.1668,1.16697,1.16673,1.1669,405599999.0
2006-03-24 06:20:00,1.16687,1.16703,1.16671,1.16698,433600001.0
2006-03-24 06:25:00,1.16695,1.16708,1.1668,1.16692,340299996.0
2006-03-24 06:30:00,1.16692,1.16695,1.1668,1.1669,273200000.0
2006-03-24 06:35:00,1.16685,1.16698,1.16683,1.1669,342900001.0
2006-03-24 06:40:00,1.16695,1.16695,1.16675,1.16675,381999997.0
2006-03-24 06:45:00,1.16682,1.16695,1.16682,1.16685,301799999.0
2006-03-24 06:50:00,1.1669,1.16696,1.1666,1.16696,363900002.0
2006-03-24 06:55:00,1.16703,1.16703,1.1668,1.1669,318099997.0
2006-03-24 07:00:00,1.16682,1.16685,1.1667,1.1668,576800002.0
2006-03-24 07:05:00,1.16673,1.16685,1.16673,1.16675,295299996.0
2006-03-24 07:10:00,1.1668,1.16683,1.16658,1.16667,288599996.0
2006-03-24 07:15:00,1.16667,1.16675,1.1666,1.1667,397899993.0
2006-03-24 07:20:00,1.1666,1.16671,1.16652,1.16655,448799997.0
2006-03-24 07:25:00,1.1666,1.16666,1.16652,1.1666,298900001.0
2006-03-24 07:30:00,1.16655,1.16665,1.16616,1.16627,413800000.0
2006-03-24 07:35:00,1.16623,1.16631,1.16618,1.16627,302199998.0
2006-03-24 07:40:00,1.16625,1.16631,1.1661,1.16625,400600003.0
2006-03-24 07:45:00,1.16612,1.16627,1.16562,1.1658,281599998.0
2006-03-24 07:50:00,1.16588,1.16588,1.16547,1.16547,420099999.0
2006-03-24 07:55:00,1.16552,1.16571,1.1654,1.16563,307600001.0
2006-03-24 08:00:00,1.16555,1.1658,1.16535,1.16577,329600002.0
2006-03-24 08:05:00,1.1657,1.16582,1.1656,1.16562,404200000.0
2006-03-24 08:10:00,1.1657,1.16577,1.1656,1.1657,356000001.0
2006-03-24 08:15:00,1.16573,1.16593,1.16569,1.16593,214499999.0
2006-03-24 08:20:00,1.16588,1.16588,1.16562,1.16562,366299999.0
2006-03-24 08:25:00,1.16558,1.16565,1.16545,1.1655,169500000.0
2006-03-24 08:30:00,1.16553,1.16575,1.16553,1.16573,537100010.0
2006-03-24 08:35:00,1.16575,1.16585,1.16556,1.1658,349000000.0
2006-03-24 08:40:00,1.16577,1.1658,1.1656,1.16575,313099999.0
2006-03-24 08:45:00,1.1657,1.16573,1.16553,1.16565,172800000.0
2006-03-24 08:50:00,1.16555,1.16581,1.16555,1.16578,376999999.0
2006-03-24 08:55:00,1.1657,1.16571,1.16552,1.1656,605900002.0
2006-03-24 09:00:00,1.16562,1.16578,1.16552,1.1656,282099997.0
2006-03-24 09:05:00,1.1656,1.16565,1.16553,1.16565,296200002.0
2006-03-24 09:10:00,1.1656,1.16565,1.16553,1.1656,254599998.0
2006-03-24 09:15:00,1.1656,1.16585,1.16551,1.16576,514800001.0
2006-03-24 09:20:00,1.16583,1.16617,1.16557,1.16577,320600001.0
2006-03-24 09:25:00,1.16583,1.16625,1.16583,1.16625,323100000.0
2006-03-24 09:30:00,1.1661,1.1661,1.16577,1.16578,314100005.0
2006-03-24 09:35:00,1.1658,1.16595,1.1658,1.16592,346000001.0
2006-03-24 09:40:00,1.1659,1.16623,1.16584,1.1662,194099998.0
2006-03-24 09:45:00,1.16624,1.16625,1.16594,1.166,306699998.0
2006-03-24 09:50:00,1.16599,1.16643,1.16594,1.16631,324100003.0
2006-03-24 09:55:00,1.16632,1.16652,1.1661,1.16634,421700004.0
2006-03-24 10:00:00,1.16625,1.16712,1.16613,1.16705,578200004.0
2006-03-24 10:05:00,1.16717,1.16738,1.16685,1.16734,377000005.0
2006-03-24 10:10:00,1.16742,1.16788,1.16735,1.16776,387399999.0
2006-03-24 10:15:00,1.16807,1.1681,1.16735,1.16737,642999998.0
2006-03-24 10:20:00,1.16737,1.16785,1.16715,1.16785,530599997.0
2006-03-24 10:25:00,1.16786,1.16807,1.16775,1.16781,578899995.0
2006-03-24 10:30:00,1.16773,1.16786,1.16729,1.16739,528100001.0
2006-03-24 10:35:00,1.16732,1.16763,1.1671,1.16752,681200000.0
2006-03-24 10:40:00,1.16742,1.16754,1.16657,1.16676,596600003.0
2006-03-24 10:45:00,1.16683,1.16695,1.16657,1.16687,522200005.0
2006-03-24 10:50:00,1.16685,1.16702,1.16667,1.16689,528099995.0
2006-03-24 10:55:00,1.16683,1.16722,1.16671,1.16702,559500003.0
2006-03-24 11:00:00,1.16693,1.16709,1.16647,1.16652,426799999.0
2006-03-24 11:05:00,1.1665,1.16683,1.1665,1.1668,383999996.0
2006-03-24 11:10:00,1.1668,1.16683,1.16604,1.16604,678300002.0
2006-03-24 11:15:00,1.1661,1.16646,1.16609,1.16628,650699998.0
2006-03-24 11:20:00,1.16647,1.16716,1.16647,1.16716,632400001.0
2006-03-24 11:25:00,1.16722,1.16728,1.16691,1.16691,494700003.0
2006-03-24 11:30:00,1.16701,1.16748,1.16698,1.1674,522799999.0
2006-03-24 11:35:00,1.16735,1.16742,1.1671,1.16729,552600000.0
2006-03-24 11:40:00,1.16728,1.16751,1.16711,1.16747,627200001.0
2006-03-24 11:45:00,1.16753,1.16753,1.16728,1.16732,317700001.0
2006-03-24 11:50:00,1.16744,1.16772,1.16727,1.16729,485100001.0
2006-03-24 11:55:00,1.16727,1.16727,1.16697,1.167,499099998.0
2006-03-24 12:00:00,1.16708,1.16762,1.16702,1.1676,247499998.0
2006-03-24 12:05:00,1.16763,1.16807,1.16751,1.168,505600008.0
2006-03-24 12:10:00,1.16823,1.16865,1.16808,1.16808,477000001.0
2006-03-24 12:15:00,1.16809,1.16847,1.16795,1.1683,594900007.0
2006-03-24 12:20:00,1.1683,1.16853,1.16825,1.16844,493199999.0
2006-03-24 12:25:00,1.1685,1.16902,1.1685,1.16893,686600005.0
2006-03-24 12:30:00,1.16889,1.16915,1.16879,1.16904,427699998.0
2006-03-24 12:35:00,1.16917,1.16941,1.16911,1.16938,443200000.0
2006-03-24 12:40:00,1.16942,1.16942,1.16923,1.16929,454499998.0
2006-03-24 12:45:00,1.16928,1.16932,1.1689,1.1689,345000004.0
2006-03-24 12:50:00,1.16885,1.16894,1.16867,1.16867,254799999.0
2006-03-24 12:55:00,1.16864,1.16868,1.16778,1.16795,779800004.0
2006-03-24 13:00:00,1.1678,1.16787,1.16647,1.16678,516599999.0
2006-03-24 13:05:00,1.16683,1.16741,1.16683,1.1674,404899998.0
2006-03-24 13:10:00,1.1674,1.16839,1.1674,1.16815,319900003.0
2006-03-24 13:15:00,1.16803,1.16803,1.16773,1.16773,242499996.0
2006-03-24 13:20:00,1.16766,1.16803,1.16762,1.16803,378299997.0
2006-03-24 13:25:00,1.16797,1.16907,1.16797,1.16896,532200005.0
2006-03-24 13:30:00,1.16906,1.16935,1.16858,1.16858,409799996.0
2006-03-24 13:35:00,1.16842,1.16886,1.16835,1.16886,375499995.0
2006-03-24 13:40:00,1.16897,1.1695,1.16885,1.16892,323499996.0
2006-03-24 13:45:00,1.169,1.16943,1.16894,1.16907,487999995.0
2006-03-24 13:50:00,1.16905,1.1692,1.16889,1.16906,305600001.0
2006-03-24 13:55:00,1.16903,1.16943,1.16903,1.1692,379500001.0
2006-03-24 14:00:00,1.16932,1.17029,1.16932,1.17025,341400006.0
2006-03-24 14:05:00,1.17013,1.17057,1.17011,1.17043,470000006.0
2006-03-24 14:10:00,1.17052,1.17075,1.17034,1.17055,553699996.0
2006-03-24 14:15:00,1.17054,1.17061,1.17024,1.17042,375099996.0
2006-03-24 14:20:00,1.17041,1.17049,1.1686,1.1686,347789995.0
2006-03-24 14:25:00,1.16877,1.16932,1.16877,1.1692,406900007.0
2006-03-24 14:30:00,1.1693,1.16935,1.16922,1.16928,274899999.0
2006-03-24 14:35:00,1.16925,1.16933,1.16912,1.1692,553200002.0
2006-03-24 14:40:00,1.16918,1.16939,1.16907,1.16907,317400001.0
2006-03-24 14:45:00,1.16902,1.16913,1.16878,1.16907,409999998.0
2006-03-24 14:50:00,1.16915,1.16915,1.16896,1.1691,344100001.0
2006-03-24 14:55:00,1.16911,1.16933,1.16891,1.16921,446500001.0
2006-03-24 15:00:00,1.1692,1.16936,1.16911,1.1693,392500001.0
2006-03-24 15:05:00,1.16937,1.16965,1.16907,1.16907,307400004.0
2006-03-24 15:10:00,1.16904,1.16908,1.1688,1.16895,386199995.0
2006-03-24 15:15:00,1.16905,1.16917,1.16888,1.16908,433499999.0
2006-03-24 15:20:00,1.16907,1.16915,1.16805,1.16805,404300001.0
2006-03-24 15:25:00,1.16788,1.16828,1.16775,1.16816,535500000.0
2006-03-24 15:30:00,1.16796,1.16821,1.16691,1.16722,664300008.0
2006-03-24 15:35:00,1.16719,1.1673,1.16642,1.16642,481499993.0
2006-03-24 15:40:00,1.16626,1.16663,1.16581,1.16581,351300000.0
2006-03-24 15:45:00,1.16578,1.1671,1.16578,1.1671,552300003.0
2006-03-24 15:50:00,1.1671,1.16724,1.16644,1.16712,457099996.0
2006-03-24 15:55:00,1.16712,1.16802,1.16712,1.16731,276400001.0
2006-03-24 16:00:00,1.16733,1.16767,1.16708,1.16708,622700004.0
2006-03-24 16:05:00,1.16702,1.16756,1.16702,1.16717,420600003.0
2006-03-24 16:10:00,1.1672,1.16722,1.16687,1.16715,291200001.0
2006-03-24 16:15:00,1.1673,1.16768,1.1673,1.16754,237800001.0
2006-03-24 16:20:00,1.16755,1.16759,1.16707,1.16713,457099999.0
2006-03-24 16:25:00,1.16723,1.16744,1.16718,1.16731,559500000.0
2006-03-24 16:30:00,1.1673,1.16766,1.16719,1.16749,254000000.0
2006-03-24 16:35:00,1.1676,1.16808,1.16758,1.16808,382200000.0
2006-03-24 16:40:00,1.16804,1.1681,1.16787,1.16802,235699997.0
2006-03-24 16:45:00,1.16803,1.16809,1.1676,1.1676,364000004.0
2006-03-24 16:50:00,1.16752,1.1686,1.16752,1.1686,453400005.0
2006-03-24 16:55:00,1.16871,1.16892,1.16808,1.1681,335500004.0
2006-03-24 17:00:00,1.16795,1.16795,1.16712,1.16773,457100001.0
2006-03-24 17:05:00,1.16775,1.16783,1.16702,1.16702,494399999.0
2006-03-24 17:10:00,1.16686,1.16686,1.16585,1.16613,763200005.0
2006-03-24 17:15:00,1.16615,1.16643,1.16597,1.16607,369600002.0
2006-03-24 17:20:00,1.16608,1.16724,1.16608,1.16707,509000006.0
2006-03-24 17:25:00,1.16713,1.16743,1.1669,1.16702,337100000.0
2006-03-24 17:30:00,1.16708,1.16792,1.16704,1.16771,344299999.0
2006-03-24 17:35:00,1.16784,1.16799,1.16733,1.16733,514099997.0
2006-03-24 17:40:00,1.16737,1.16737,1.16671,1.16717,343400007.0
2006-03-24 17:45:00,1.16712,1.16758,1.167,1.16758,485799998.0
2006-03-24 17:50:00,1.16759,1.16765,1.16715,1.16745,475500000.0
2006-03-24 17:55:00,1.16742,1.16765,1.16703,1.16703,400200001.0
2006-03-24 18:00:00,1.16704,1.16717,1.16681,1.16688,3461100014.0
2006-03-24 18:05:00,1.16693,1.16746,1.16689,1.16723,4383280009.0
2006-03-24 18:10:00,1.16734,1.16769,1.16731,1.16753,2197399999.0
2006-03-24 18:15:00,1.16745,1.16769,1.1674,1.16754,3329500001.0
2006-03-24 18:20:00,1.16758,1.16766,1.16722,1.16728,1848100008.0
2006-03-24 18:25:00,1.16728,1.16769,1.16728,1.16767,2735699990.0
2006-03-24 18:30:00,1.16766,1.16769,1.16735,1.16745,2692099998.0
2006-03-24 18:35:00,1.16741,1.16744,1.1671,1.1674,1511300011.0
2006-03-24 18:40:00,1.16742,1.16755,1.16708,1.16719,2301800008.0
2006-03-24 18:45:00,1.16723,1.16733,1.16693,1.16693,1089899997.0
2006-03-24 18:50:00,1.16692,1.16723,1.16688,1.16723,1178000002.0
2006-03-24 18:55:00,1.16723,1.16743,1.16706,1.16721,1638400006.0
2006-03-24 19:00:00,1.16716,1.16722,1.16694,1.16695,1275600000.0
2006-03-24 19:05:00,1.16695,1.1671,1.16689,1.16695,1922500000.0
2006-03-24 19:10:00,1.16696,1.16706,1.16653,1.16658,1106399999.0
2006-03-24 19:15:00,1.16645,1.16661,1.16616,1.16661,1677400004.0
2006-03-24 19:20:00,1.16668,1.1672,1.16658,1.1672,732499993.0
2006-03-24 19:25:00,1.1672,1.16722,1.1667,1.16672,841499997.0
2006-03-24 19:30:00,1.1667,1.1667,1.16628,1.16647,714200009.0
2006-03-24 19:35:00,1.1665,1.16651,1.16617,1.16629,1392099998.0
2006-03-24 19:40:00,1.16625,1.16642,1.1662,1.16634,885299999.0
2006-03-24 19:45:00,1.16641,1.16673,1.1664,1.16669,399799997.0
2006-03-24 19:50:00,1.16667,1.16672,1.16658,1.16662,403099999.0
2006-03-24 19:55:00,1.16673,1.16701,1.16654,1.16692,688700005.0
2006-03-24 20:00:00,1.16698,1.16706,1.16668,1.16668,1082400004.0
2006-03-24 20:05:00,1.16668,1.16701,1.16663,1.1667,1052100005.0
2006-03-24 20:10:00,1.1666,1.16681,1.16641,1.1668,1307100001.0
2006-03-24 20:15:00,1.1669,1.1672,1.16687,1.16706,1864100000.0
2006-03-24 20:20:00,1.16702,1.1671,1.16692,1.16705,2004599997.0
2006-03-24 20:25:00,1.1671,1.1671,1.16684,1.16695,1768300015.0
2006-03-24 20:30:00,1.16693,1.16713,1.16692,1.16706,1322000001.0
2006-03-24 20:35:00,1.16703,1.16712,1.16688,1.16707,1268100002.0
2006-03-24 20:40:00,1.16707,1.16717,1.16689,1.16697,1571999999.0
2006-03-24 20:45:00,1.16692,1.16697,1.16682,1.16695,1192800005.0
2006-03-24 20:50:00,1.1669,1.16695,1.1668,1.16685,1096100000.0
2006-03-24 20:55:00,1.16692,1.16708,1.16683,1.16705,1742799998.0
2006-03-24 21:00:00,1.16705,1.16725,1.16695,1.16725,2932389995.0
2006-03-24 21:05:00,1.16725,1.16733,1.16706,1.16708,1685000011.0
2006-03-24 21:10:00,1.16705,1.16718,1.16689,1.16697,2096199997.0
2006-03-24 21:15:00,1.16695,1.16705,1.1669,1.16703,512400006.0
2006-03-24 21:20:00,1.16705,1.16705,1.16684,1.16689,231600002.0
2006-03-24 21:25:00,1.16702,1.16709,1.16689,1.16695,848800002.0
2006-03-24 21:30:00,1.167,1.16715,1.16695,1.1671,573000005.0
2006-03-24 21:35:00,1.16711,1.16714,1.16665,1.1667,772800005.0
2006-03-24 21:40:00,1.1667,1.1671,1.16663,1.16709,655399999.0
2006-03-24 21:45:00,1.16712,1.16723,1.16702,1.16708,700700005.0
2006-03-24 21:50:00,1.16706,1.16735,1.16706,1.16725,681200003.0
2006-03-24 21:55:00,1.1673,1.16833,1.16713,1.16833,525200000.0
2006-03-24 22:00:00,1.16837,1.16849,1.16799,1.1682,805499992.0
2006-03-24 22:05:00,1.16822,1.16828,1.16779,1.16795,750600000.0
2006-03-24 22:10:00,1.16797,1.16801,1.1675,1.16761,493500002.0
2006-03-24 22:15:00,1.1677,1.16795,1.16766,1.1679,499300001.0
2006-03-24 22:20:00,1.16789,1.16802,1.16785,1.16802,673300000.0
2006-03-24 22:25:00,1.16802,1.16819,1.16788,1.16805,767200001.0
2006-03-24 22:30:00,1.16805,1.1681,1.16785,1.1679,771300005.0
2006-03-24 22:35:00,1.16797,1.16805,1.1679,1.16795,639899997.0
2006-03-24 22:40:00,1.16802,1.16805,1.16785,1.16795,714900000.0
2006-03-24 22:45:00,1.16795,1.16824,1.16795,1.16806,403600002.0
2006-03-24 22:50:00,1.16815,1.16829,1.16784,1.16785,527900003.0
2006-03-24 22:55:00,1.1679,1.16838,1.16768,1.16812,749599998.0
2006-03-24 23:00:00,1.16803,1.16825,1.16792,1.16792,173600001.0
2006-03-24 23:05:00,1.1679,1.16795,1.16777,1.16795,596300004.0
2006-03-24 23:10:00,1.16792,1.16805,1.16783,1.168,209400003.0
2006-03-24 23:15:00,1.16808,1.16818,1.16774,1.16775,445200001.0
2006-03-24 23:20:00,1.16771,1.16781,1.16692,1.16708,389500002.0
2006-03-24 23:25:00,1.1672,1.16723,1.16692,1.16722,615299994.0
2006-03-24 23:30:00,1.16707,1.16742,1.16707,1.16737,446200001.0
2006-03-24 23:35:00,1.16722,1.1676,1.1672,1.16732,506499995.0
2006-03-24 23:40:00,1.16731,1.16771,1.16727,1.16748,472199999.0
2006-03-24 23:45:00,1.16758,1.16758,1.16687,1.1671,334399998.0
2006-03-24 23:50:00,1.16722,1.16745,1.16704,1.1672,359299999.0
2006-03-24 23:55:00,1.16715,1.16733,1.1671,1.16718,375200005.0
2006-03-27 00:00:00,1.1679,1.1679,1.1675,1.1675,482100003.0
2006-03-27 00:05:00,1.1673,1.1673,1.1671,1.1671,321400002.0
2006-03-27 00:10:00,1.1669,1.1669,1.1669,1.1669,160700001.0
2006-03-27 00:15:00,1.1668,1.1668,1.1668,1.1668,160700001.0
2006-03-27 00:30:00,1.1669,1.1671,1.1668,1.1671,803500005.0
2006-03-27 00:40:00,1.167,1.1671,1.167,1.1671,160700001.0
2006-03-27 00:45:00,1.167,1.167,1.1667,1.1669,482100003.0
2006-03-27 00:55:00,1.1668,1.1669,1.1668,1.1669,160700001.0
2006-03-27 01:00:00,1.1668,1.1668,1.1667,1.1667,482100003.0
2006-03-27 01:05:00,1.1668,1.1669,1.1667,1.1667,321400002.0
2006-03-27 01:15:00,1.1668,1.1669,1.1668,1.1668,482100003.0
2006-03-27 01:20:00,1.1669,1.1673,1.1669,1.1673,321400002.0
2006-03-27 01:30:00,1.1671,1.1673,1.1671,1.1673,160700001.0
2006-03-27 01:35:00,1.1671,1.1671,1.1671,1.1671,160700001.0
2006-03-27 01:40:00,1.1673,1.1675,1.1671,1.1673,482100003.0
2006-03-27 01:45:00,1.1675,1.1675,1.1671,1.1673,321400002.0
2006-03-27 01:55:00,1.1671,1.1675,1.1668,1.1669,482100003.0
2006-03-27 02:00:00,1.16663,1.16696,1.16661,1.16687,450900007.0
2006-03-27 02:05:00,1.167,1.16708,1.16685,1.16685,456500002.0
2006-03-27 02:10:00,1.16688,1.16698,1.1668,1.1668,151100001.0
2006-03-27 02:15:00,1.16685,1.16685,1.1667,1.1668,215800000.0
2006-03-27 02:20:00,1.16675,1.16688,1.1667,1.16683,339100002.0
2006-03-27 02:25:00,1.16684,1.16685,1.16663,1.1667,358100003.0
2006-03-27 02:30:00,1.16671,1.16671,1.16642,1.16642,410100002.0
2006-03-27 02:35:00,1.16645,1.16645,1.16625,1.16639,274799999.0
2006-03-27 02:40:00,1.16629,1.16645,1.16629,1.16636,266999999.0
2006-03-27 02:45:00,1.16635,1.16639,1.16625,1.1663,231200001.0
2006-03-27 02:50:00,1.16628,1.16676,1.16625,1.16665,279100001.0
2006-03-27 02:55:00,1.16682,1.16695,1.16639,1.16639,242400004.0
2006-03-27 03:00:00,1.16646,1.16658,1.1663,1.16635,383500001.0
2006-03-27 03:05:00,1.16633,1.16685,1.16633,1.16664,339700002.0
2006-03-27 03:10:00,1.16673,1.16718,1.16673,1.16707,402000003.0
2006-03-27 03:15:00,1.16701,1.1672,1.16667,1.1672,372299990.0
2006-03-27 03:20:00,1.16725,1.16737,1.1672,1.1673,269600003.0
2006-03-27 03:25:00,1.1673,1.16775,1.16725,1.16752,248000000.0
2006-03-27 03:30:00,1.16757,1.16757,1.1673,1.16745,222699998.0
2006-03-27 03:35:00,1.16735,1.16755,1.16735,1.1675,189900002.0
2006-03-27 03:40:00,1.16745,1.16762,1.1674,1.16761,262900003.0
2006-03-27 03:45:00,1.16757,1.16778,1.16742,1.16745,567400004.0
2006-03-27 03:50:00,1.16742,1.16786,1.16729,1.16786,398800000.0
2006-03-27 03:55:00,1.1679,1.16802,1.1678,1.16802,151399997.0
2006-03-27 04:00:00,1.16796,1.16815,1.1678,1.16805,242600003.0
2006-03-27 04:05:00,1.1681,1.16815,1.16802,1.16812,155000001.0
2006-03-27 04:10:00,1.1681,1.16848,1.168,1.16841,405199998.0
2006-03-27 04:15:00,1.16845,1.16852,1.16796,1.16825,315500000.0
2006-03-27 04:20:00,1.16855,1.16856,1.16835,1.16835,376900004.0
2006-03-27 04:25:00,1.16843,1.16848,1.16826,1.16835,227800002.0
2006-03-27 04:30:00,1.1685,1.16852,1.16797,1.16797,422600008.0
2006-03-27 04:35:00,1.16788,1.16788,1.16733,1.1676,391600004.0
2006-03-27 04:40:00,1.16758,1.16769,1.16754,1.16767,193399999.0
2006-03-27 04:45:00,1.16765,1.16775,1.16756,1.16756,408100001.0
2006-03-27 04:50:00,1.16755,1.1678,1.16755,1.16761,346200004.0
2006-03-27 04:55:00,1.16755,1.1677,1.16752,1.16767,305190000.0
2006-03-27 05:00:00,1.16755,1.16755,1.16687,1.16741,406700000.0
2006-03-27 05:05:00,1.16748,1.16748,1.16692,1.16693,308700000.0
2006-03-27 05:10:00,1.167,1.16723,1.16699,1.16703,326999998.0
2006-03-27 05:15:00,1.16695,1.1672,1.16692,1.16692,366500001.0
2006-03-27 05:20:00,1.16721,1.16762,1.16721,1.1673,473899999.0
2006-03-27 05:25:00,1.1674,1.16751,1.16726,1.16735,347500001.0
2006-03-27 05:30:00,1.16732,1.16748,1.16732,1.16742,390000004.0
2006-03-27 05:35:00,1.16748,1.16785,1.16742,1.1678,419200007.0
2006-03-27 05:40:00,1.1678,1.16818,1.16777,1.16803,342100002.0
2006-03-27 05:45:00,1.16801,1.1683,1.16797,1.16818,267699999.0
2006-03-27 05:50:00,1.16811,1.16825,1.168,1.1682,409600000.0
2006-03-27 05:55:00,1.16818,1.16818,1.16795,1.16795,324500004.0
2006-03-27 06:00:00,1.16791,1.16791,1.16757,1.16765,386399999.0
2006-03-27 06:05:00,1.16775,1.16775,1.16762,1.16765,424699999.0
2006-03-27 06:10:00,1.16778,1.168,1.16757,1.168,384600004.0
2006-03-27 06:15:00,1.16798,1.16807,1.16785,1.16791,525099999.0
2006-03-27 06:20:00,1.16787,1.16793,1.16765,1.1677,279900000.0
2006-03-27 06:25:00,1.16765,1.16778,1.1675,1.1677,267900001.0
2006-03-27 06:30:00,1.16774,1.16785,1.16766,1.1678,284100000.0
2006-03-27 06:35:00,1.16775,1.16785,1.16765,1.1677,502000006.0
2006-03-27 06:40:00,1.16777,1.16782,1.16758,1.16758,476500004.0
2006-03-27 06:45:00,1.16762,1.16771,1.16755,1.16755,429700002.0
2006-03-27 06:50:00,1.1676,1.16771,1.1673,1.1677,334799998.0
2006-03-27 06:55:00,1.16773,1.16847,1.16768,1.16827,361900007.0
2006-03-27 07:00:00,1.16827,1.16873,1.16823,1.16823,381500002.0
2006-03-27 07:05:00,1.16825,1.16829,1.16755,1.16783,475499997.0
2006-03-27 07:10:00,1.16787,1.16788,1.16762,1.16767,222999997.0
2006-03-27 07:15:00,1.16767,1.16772,1.16729,1.16734,469399998.0
2006-03-27 07:20:00,1.16725,1.16743,1.16722,1.16735,391299999.0
2006-03-27 07:25:00,1.1674,1.16778,1.16735,1.1677,300999997.0
2006-03-27 07:30:00,1.16765,1.16779,1.1676,1.16772,267099999.0
2006-03-27 07:35:00,1.1677,1.16828,1.1677,1.16819,471700009.0
2006-03-27 07:40:00,1.16825,1.16857,1.16805,1.16823,429100001.0
2006-03-27 07:45:00,1.16804,1.16818,1.1679,1.16818,568600005.0
2006-03-27 07:50:00,1.1681,1.16822,1.16802,1.16806,405700001.0
2006-03-27 07:55:00,1.16827,1.16896,1.16827,1.16892,445499997.0
2006-03-27 08:00:00,1.16882,1.16891,1.16859,1.16891,320800002.0
2006-03-27 08:05:00,1.16887,1.16887,1.16863,1.16863,583000000.0
2006-03-27 08:10:00,1.1687,1.1692,1.16862,1.1692,368199998.0
2006-03-27 08:15:00,1.16934,1.16952,1.16905,1.16905,577100005.0
2006-03-27 08:20:00,1.16911,1.16947,1.16894,1.16935,336100001.0
2006-03-27 08:25:00,1.16935,1.16945,1.16877,1.16882,398099992.0
2006-03-27 08:30:00,1.1689,1.16906,1.16883,1.16889,515800004.0
2006-03-27 08:35:00,1.16887,1.16898,1.16867,1.16896,286299999.0
2006-03-27 08:40:00,1.16893,1.16913,1.16881,1.16894,470000000.0
2006-03-27 08:45:00,1.16891,1.16952,1.16891,1.16934,387200000.0
2006-03-27 08:50:00,1.16934,1.16952,1.16914,1.16925,525800002.0
2006-03-27 08:55:00,1.1692,1.16966,1.16911,1.16958,444800001.0
2006-03-27 09:00:00,1.16962,1.16975,1.1693,1.16958,322000000.0
2006-03-27 09:05:00,1.1696,1.16966,1.16955,1.16965,327999998.0
2006-03-27 09:10:00,1.16956,1.17017,1.16933,1.16992,422699997.0
2006-03-27 09:15:00,1.16985,1.16985,1.16935,1.16935,423399998.0
2006-03-27 09:20:00,1.16944,1.16971,1.16938,1.16953,253499999.0
2006-03-27 09:25:00,1.16959,1.16961,1.16936,1.1696,343100001.0
2006-03-27 09:30:00,1.16971,1.17014,1.16971,1.17005,236900000.0
2006-03-27 09:35:00,1.17013,1.1702,1.16986,1.17005,433699999.0
2006-03-27 09:40:00,1.16996,1.17013,1.16983,1.17,264099998.0
2006-03-27 09:45:00,1.16995,1.17005,1.1699,1.1699,222899998.0
2006-03-27 09:50:00,1.16985,1.16997,1.1698,1.16985,284400005.0
2006-03-27 09:55:00,1.1699,1.16995,1.16949,1.16949,512800005.0
2006-03-27 10:00:00,1.16936,1.16993,1.16936,1.16941,463399997.0
2006-03-27 10:05:00,1.16937,1.16955,1.16918,1.16955,238600003.0
2006-03-27 10:10:00,1.1696,1.1697,1.16933,1.16952,418899996.0
2006-03-27 10:15:00,1.16955,1.16955,1.16935,1.16935,522000002.0
2006-03-27 10:20:00,1.16933,1.16933,1.16885,1.1691,513399997.0
2006-03-27 10:25:00,1.1691,1.16915,1.169,1.16908,291099999.0
2006-03-27 10:30:00,1.1691,1.1694,1.16906,1.16933,332100005.0
2006-03-27 10:35:00,1.16922,1.16991,1.16922,1.16975,495800002.0
2006-03-27 10:40:00,1.16965,1.16978,1.16947,1.16953,423999995.0
2006-03-27 10:45:00,1.16952,1.16953,1.16931,1.16949,529300005.0
2006-03-27 10:50:00,1.16948,1.16965,1.16935,1.16965,391100002.0
2006-03-27 10:55:00,1.16962,1.16987,1.16955,1.16972,407899998.0
2006-03-27 11:00:00,1.16963,1.17043,1.16963,1.17043,347700002.0
2006-03-27 11:05:00,1.17037,1.17037,1.16965,1.1698,498200000.0
2006-03-27 11:10:00,1.1698,1.16985,1.16964,1.16971,635600007.0
2006-03-27 11:15:00,1.16975,1.16987,1.16967,1.16975,508400000.0
2006-03-27 11:20:00,1.16978,1.1699,1.1696,1.16968,497099997.0
2006-03-27 11:25:00,1.16978,1.16997,1.16976,1.16982,676000000.0
2006-03-27 11:30:00,1.16988,1.17008,1.16975,1.1698,555699999.0
2006-03-27 11:35:00,1.1698,1.17,1.16973,1.17,405500002.0
2006-03-27 11:40:00,1.17001,1.17011,1.1698,1.16997,378490000.0
2006-03-27 11:45:00,1.17005,1.17028,1.16989,1.17,500899996.0
2006-03-27 11:50:00,1.17012,1.17018,1.16977,1.16978,621199998.0
2006-03-27 11:55:00,1.16987,1.17007,1.16972,1.17007,521100005.0
2006-03-27 12:00:00,1.17015,1.17054,1.17005,1.17037,355700000.0
2006-03-27 12:05:00,1.17032,1.17049,1.17027,1.17042,541900004.0
2006-03-27 12:10:00,1.1704,1.17045,1.17008,1.17012,512499999.0
2006-03-27 12:15:00,1.17017,1.17028,1.16983,1.16983,458899999.0
2006-03-27 12:20:00,1.16979,1.16985,1.16965,1.16975,458900001.0
2006-03-27 12:25:00,1.16977,1.16998,1.16975,1.1699,523500003.0
2006-03-27 12:30:00,1.16995,1.16997,1.16973,1.16978,434999995.0
2006-03-27 12:35:00,1.16985,1.17002,1.16975,1.16997,290389999.0
2006-03-27 12:40:00,1.17007,1.17059,1.17,1.17057,354400000.0
2006-03-27 12:45:00,1.17057,1.17072,1.17042,1.17042,370900003.0
2006-03-27 12:50:00,1.17045,1.17063,1.17045,1.17057,237399999.0
2006-03-27 12:55:00,1.17055,1.17068,1.17055,1.17068,347400001.0
2006-03-27 13:00:00,1.17057,1.17057,1.17034,1.17037,682999999.0
2006-03-27 13:05:00,1.1703,1.17045,1.17025,1.1704,312900000.0
2006-03-27 13:10:00,1.1704,1.17108,1.1704,1.17108,294700004.0
2006-03-27 13:15:00,1.171,1.17147,1.17073,1.17118,457800004.0
2006-03-27 13:20:00,1.1711,1.17154,1.1708,1.17133,331599993.0
2006-03-27 13:25:00,1.17125,1.17138,1.17113,1.17113,223499997.0
2006-03-27 13:30:00,1.17112,1.17127,1.17106,1.17122,376800001.0
2006-03-27 13:35:00,1.17129,1.17133,1.17118,1.1713,490300007.0
2006-03-27 13:40:00,1.17128,1.17145,1.17114,1.17114,548100000.0
2006-03-27 13:45:00,1.17115,1.17138,1.17115,1.17134,395600001.0
2006-03-27 13:50:00,1.1714,1.1714,1.17053,1.17061,298100004.0
2006-03-27 13:55:00,1.17047,1.17101,1.17047,1.17092,498100001.0
2006-03-27 14:00:00,1.17088,1.17145,1.17088,1.17144,283700000.0
2006-03-27 14:05:00,1.17135,1.17259,1.17135,1.17231,512900001.0
2006-03-27 14:10:00,1.17242,1.17273,1.17223,1.17246,489399996.0
2006-03-27 14:15:00,1.17242,1.17254,1.17121,1.17121,365199998.0
2006-03-27 14:20:00,1.1712,1.17181,1.17113,1.17161,361199999.0
2006-03-27 14:25:00,1.17161,1.17165,1.17121,1.1715,494100002.0
2006-03-27 14:30:00,1.17146,1.17197,1.17127,1.17197,492000003.0
2006-03-27 14:35:00,1.17183,1.172,1.17142,1.17157,573699999.0
2006-03-27 14:40:00,1.1716,1.1719,1.17133,1.17138,319299996.0
2006-03-27 14:45:00,1.17136,1.17151,1.1713,1.17137,350000003.0
2006-03-27 14:50:00,1.17152,1.17197,1.17148,1.17192,490900005.0
2006-03-27 14:55:00,1.17197,1.17217,1.17175,1.17186,609800002.0
2006-03-27 15:00:00,1.17192,1.17197,1.17149,1.1719,357800007.0
2006-03-27 15:05:00,1.17188,1.17195,1.1716,1.17179,348200006.0
2006-03-27 15:10:00,1.17194,1.17207,1.17153,1.17159,430900000.0
2006-03-27 15:15:00,1.17177,1.17195,1.17161,1.17185,530699993.0
2006-03-27 15:20:00,1.17187,1.17197,1.17092,1.17113,515300003.0
2006-03-27 15:25:00,1.17112,1.1714,1.17105,1.17127,270499999.0
2006-03-27 15:30:00,1.17112,1.17165,1.17112,1.1715,384900006.0
2006-03-27 15:35:00,1.17143,1.17143,1.17068,1.17079,545900007.0
2006-03-27 15:40:00,1.17078,1.17097,1.17056,1.17097,330400000.0
2006-03-27 15:45:00,1.17102,1.17156,1.17083,1.17137,658700008.0
2006-03-27 15:50:00,1.17139,1.17147,1.1709,1.1709,373100001.0
2006-03-27 15:55:00,1.17065,1.17065,1.16922,1.16931,558800002.0
2006-03-27 16:00:00,1.1692,1.16957,1.16901,1.16937,317000002.0
2006-03-27 16:05:00,1.16947,1.16957,1.16937,1.16943,395500000.0
2006-03-27 16:10:00,1.16946,1.16994,1.16909,1.16915,259000002.0
2006-03-27 16:15:00,1.16925,1.16999,1.16914,1.16999,290099998.0
2006-03-27 16:20:00,1.16994,1.17015,1.16976,1.16997,559700002.0
2006-03-27 16:25:00,1.17002,1.1708,1.16985,1.1708,440200003.0
2006-03-27 16:30:00,1.17093,1.17105,1.1707,1.17073,467000001.0
2006-03-27 16:35:00,1.17071,1.17071,1.17029,1.1704,623600005.0
2006-03-27 16:40:00,1.17037,1.1705,1.17016,1.17028,355600002.0
2006-03-27 16:45:00,1.17026,1.17035,1.17009,1.17024,338100003.0
2006-03-27 16:50:00,1.17023,1.17038,1.17013,1.17018,523800001.0
2006-03-27 16:55:00,1.17017,1.17052,1.17014,1.17037,327799999.0
2006-03-27 17:00:00,1.17047,1.17064,1.17034,1.17054,495099992.0
2006-03-27 17:05:00,1.17056,1.17062,1.16993,1.16998,341200003.0
2006-03-27 17:10:00,1.16993,1.17005,1.16967,1.16995,326899999.0
2006-03-27 17:15:00,1.16989,1.17006,1.16983,1.1699,326299999.0
2006-03-27 17:20:00,1.16986,1.17038,1.16986,1.17035,371200001.0
2006-03-27 17:25:00,1.17022,1.17022,1.16964,1.16964,330799996.0
2006-03-27 17:30:00,1.16965,1.16969,1.16917,1.16917,354100004.0
2006-03-27 17:35:00,1.16907,1.16917,1.16794,1.16827,445299998.0
2006-03-27 17:40:00,1.16837,1.16838,1.16799,1.16818,403500000.0
2006-03-27 17:45:00,1.1681,1.16816,1.16785,1.1681,369399999.0
2006-03-27 17:50:00,1.16816,1.16852,1.16816,1.16843,407800000.0
2006-03-27 17:55:00,1.1684,1.16861,1.16805,1.16858,451300004.0
2006-03-27 18:00:00,1.16848,1.16871,1.16819,1.16836,2976500003.0
2006-03-27 18:05:00,1.16838,1.16848,1.1682,1.16822,4335399996.0
2006-03-27 18:10:00,1.16828,1.16835,1.16812,1.16827,2930100008.0
2006-03-27 18:15:00,1.16825,1.16837,1.16809,1.16831,2480680016.0
2006-03-27 18:20:00,1.16835,1.16857,1.1682,1.16847,2336800018.0
2006-03-27 18:25:00,1.1685,1.16919,1.1685,1.16853,2582299999.0
2006-03-27 18:30:00,1.16847,1.1688,1.16833,1.16864,2742800001.0
2006-03-27 18:35:00,1.1687,1.16879,1.16848,1.1686,1399600000.0
2006-03-27 18:40:00,1.16863,1.16876,1.16833,1.16833,2341200000.0
2006-03-27 18:45:00,1.16831,1.16848,1.16815,1.16842,998000004.0
2006-03-27 18:50:00,1.16833,1.1687,1.16824,1.16857,1175600005.0
2006-03-27 18:55:00,1.16853,1.16858,1.16821,1.16821,1892899996.0
2006-03-27 19:00:00,1.1682,1.16828,1.16792,1.16814,1234890004.0
2006-03-27 19:05:00,1.16818,1.16842,1.16817,1.16823,1691100002.0
2006-03-27 19:10:00,1.16843,1.16907,1.16824,1.1685,1193199996.0
2006-03-27 19:15:00,1.16846,1.16846,1.16809,1.16834,1740400007.0
2006-03-27 19:20:00,1.16837,1.16847,1.16817,1.16847,602300001.0
2006-03-27 19:25:00,1.1685,1.1685,1.16817,1.16832,592200001.0
2006-03-27 19:30:00,1.16838,1.16855,1.16826,1.16855,624300008.0
2006-03-27 19:35:00,1.16857,1.16857,1.16824,1.16831,1225100004.0
2006-03-27 19:40:00,1.16842,1.16898,1.16826,1.16898,819799994.0
2006-03-27 19:45:00,1.16908,1.16911,1.16895,1.16901,464399998.0
2006-03-27 19:50:00,1.169,1.169,1.16872,1.16879,472500005.0
2006-03-27 19:55:00,1.16883,1.16916,1.1687,1.16912,874199998.0
2006-03-27 20:00:00,1.16925,1.16942,1.16922,1.16928,832800001.0
2006-03-27 20:05:00,1.16926,1.16936,1.16896,1.16897,1035500008.0
2006-03-27 20:10:00,1.16893,1.16955,1.16892,1.1695,1314499998.0
2006-03-27 20:15:00,1.16957,1.1699,1.16954,1.1699,1616799999.0
2006-03-27 20:20:00,1.16992,1.17001,1.16962,1.17001,1898500004.0
2006-03-27 20:25:00,1.17009,1.17018,1.16982,1.17005,1592900005.0
2006-03-27 20:30:00,1.17006,1.17023,1.16899,1.16913,1472600015.0
2006-03-27 20:35:00,1.16915,1.16915,1.1686,1.16885,1316499990.0
2006-03-27 20:40:00,1.16882,1.16938,1.16863,1.16933,1593699997.0
2006-03-27 20:45:00,1.16934,1.16956,1.16925,1.16935,923799999.0
2006-03-27 20:50:00,1.16928,1.16936,1.16915,1.16925,1069900004.0
2006-03-27 20:55:00,1.16935,1.16942,1.16908,1.16942,1663300014.0
2006-03-27 21:00:00,1.16955,1.17003,1.16918,1.16942,3012100002.0
2006-03-27 21:05:00,1.16942,1.16945,1.16919,1.16938,1738699996.0
2006-03-27 21:10:00,1.16932,1.16932,1.16875,1.16884,1822800009.0
2006-03-27 21:15:00,1.16885,1.16909,1.1688,1.16904,467099999.0
2006-03-27 21:20:00,1.16901,1.16915,1.16885,1.16908,267200001.0
2006-03-27 21:25:00,1.16918,1.16923,1.1688,1.16895,840090001.0
2006-03-27 21:30:00,1.169,1.16913,1.16892,1.16892,539000000.0
2006-03-27 21:35:00,1.16888,1.16888,1.16839,1.16848,696699997.0
2006-03-27 21:40:00,1.16848,1.16935,1.16835,1.16886,573600009.0
2006-03-27 21:45:00,1.16884,1.16916,1.16884,1.16913,756899998.0
2006-03-27 21:50:00,1.16915,1.1693,1.16906,1.16913,521700003.0
2006-03-27 21:55:00,1.16915,1.16928,1.16902,1.16918,365000002.0
2006-03-27 22:00:00,1.16923,1.16937,1.16913,1.1692,1062800007.0
2006-03-27 22:05:00,1.16925,1.16937,1.1691,1.16932,677300003.0
2006-03-27 22:10:00,1.16938,1.16942,1.16919,1.16923,444099998.0
2006-03-27 22:15:00,1.16929,1.16945,1.16924,1.1694,409700000.0
2006-03-27 22:20:00,1.16937,1.16939,1.16915,1.16935,782000002.0
2006-03-27 22:25:00,1.16935,1.16935,1.16925,1.16925,708100003.0
2006-03-27 22:30:00,1.16925,1.1695,1.1692,1.16947,820800004.0
2006-03-27 22:35:00,1.16955,1.16962,1.16945,1.16953,705800009.0
2006-03-27 22:40:00,1.16961,1.16961,1.1693,1.16935,656200002.0
2006-03-27 22:45:00,1.16935,1.16944,1.16887,1.16904,287499998.0
2006-03-27 22:50:00,1.16897,1.16898,1.16871,1.16877,588000009.0
2006-03-27 22:55:00,1.16872,1.16872,1.1679,1.16797,617399999.0
2006-03-27 23:00:00,1.16801,1.1686,1.16801,1.16832,261999999.0
2006-03-27 23:05:00,1.1683,1.16855,1.16823,1.16853,565600001.0
2006-03-27 23:10:00,1.16849,1.16862,1.16828,1.16837,300600000.0
2006-03-27 23:15:00,1.16846,1.16846,1.16813,1.16818,289600000.0
2006-03-27 23:20:00,1.16834,1.16917,1.16834,1.16917,307800002.0
2006-03-27 23:25:00,1.16944,1.16944,1.16922,1.16927,551599997.0
2006-03-27 23:30:00,1.16918,1.16921,1.16889,1.16898,332800002.0
2006-03-27 23:35:00,1.1688,1.16905,1.16878,1.169,314200003.0
2006-03-27 23:40:00,1.16898,1.16921,1.16889,1.16892,431800006.0
2006-03-27 23:45:00,1.16898,1.16898,1.16873,1.16875,385399998.0
2006-03-27 23:50:00,1.16882,1.16907,1.16873,1.16882,343299998.0
2006-03-27 23:55:00,1.16877,1.16888,1.16842,1.16861,325400002.0
2006-03-28 00:00:00,1.16865,1.16879,1.16829,1.16839,504300006.0
2006-03-28 00:05:00,1.1682,1.16859,1.16804,1.16815,406799999.0
2006-03-28 00:10:00,1.16837,1.1685,1.16795,1.1682,510000003.0
2006-03-28 00:15:00,1.16822,1.16838,1.168,1.16815,671299998.0
2006-03-28 00:20:00,1.16815,1.16845,1.16794,1.16805,529799996.0
2006-03-28 00:25:00,1.16817,1.16843,1.16785,1.16793,431099999.0
2006-03-28 00:30:00,1.16795,1.16805,1.16782,1.16804,260099996.0
2006-03-28 00:35:00,1.16802,1.16805,1.16792,1.16792,210499998.0
2006-03-28 00:40:00,1.16797,1.16805,1.16795,1.168,298500000.0
2006-03-28 00:45:00,1.168,1.16815,1.16792,1.16803,368499999.0
2006-03-28 00:50:00,1.16815,1.1684,1.16802,1.1684,397700003.0
2006-03-28 00:55:00,1.1684,1.16845,1.16826,1.1684,361100004.0
2006-03-28 01:00:00,1.16838,1.16846,1.16809,1.16817,485800005.0
2006-03-28 01:05:00,1.16827,1.16838,1.1681,1.16825,544500007.0
2006-03-28 01:10:00,1.16822,1.1683,1.16815,1.16815,146699998.0
2006-03-28 01:15:00,1.16823,1.16835,1.16813,1.16819,226299998.0
2006-03-28 01:20:00,1.16811,1.16832,1.16811,1.16819,277000006.0
2006-03-28 01:25:00,1.1683,1.16835,1.16823,1.1683,326600000.0
2006-03-28 01:30:00,1.16823,1.16825,1.16804,1.16815,241600001.0
2006-03-28 01:35:00,1.16829,1.16835,1.16823,1.16835,181900000.0
2006-03-28 01:40:00,1.1682,1.16838,1.1682,1.1683,157899999.0
2006-03-28 01:45:00,1.1683,1.16835,1.16824,1.16828,382500002.0
2006-03-28 01:50:00,1.16823,1.1687,1.16823,1.1687,429500002.0
2006-03-28 01:55:00,1.1686,1.16884,1.1686,1.1687,358400004.0
2006-03-28 02:00:00,1.16863,1.16875,1.1686,1.16867,415500001.0
2006-03-28 02:05:00,1.16875,1.16875,1.16852,1.16852,474899999.0
2006-03-28 02:10:00,1.16848,1.16865,1.16848,1.16853,274199998.0
2006-03-28 02:15:00,1.16855,1.16855,1.16821,1.16837,215499999.0
2006-03-28 02:20:00,1.16836,1.16848,1.16827,1.16836,343899999.0
2006-03-28 02:25:00,1.16835,1.16852,1.1683,1.16832,290300002.0
2006-03-28 02:30:00,1.16835,1.16849,1.16833,1.16849,446500001.0
2006-03-28 02:35:00,1.16848,1.16919,1.16842,1.16918,338700000.0
2006-03-28 02:40:00,1.16898,1.16916,1.16898,1.16916,184299997.0
2006-03-28 02:45:00,1.16915,1.16925,1.16914,1.16914,157199998.0
2006-03-28 02:50:00,1.16908,1.16935,1.16902,1.16911,195599998.0
2006-03-28 02:55:00,1.16901,1.16923,1.16895,1.16916,280999999.0
2006-03-28 03:00:00,1.16913,1.16924,1.1689,1.16893,412400000.0
2006-03-28 03:05:00,1.16895,1.16905,1.16893,1.169,449399997.0
2006-03-28 03:10:00,1.16898,1.16907,1.16883,1.16885,291300005.0
2006-03-28 03:15:00,1.16885,1.16942,1.16883,1.16912,331900003.0
2006-03-28 03:20:00,1.16915,1.16918,1.16902,1.1691,257000001.0
2006-03-28 03:25:00,1.16905,1.1691,1.1687,1.16872,271399999.0
2006-03-28 03:30:00,1.16878,1.16878,1.16841,1.16858,294400003.0
2006-03-28 03:35:00,1.1685,1.16859,1.16845,1.1685,190500000.0
2006-03-28 03:40:00,1.16846,1.16875,1.16846,1.16863,385300001.0
2006-03-28 03:45:00,1.16864,1.16864,1.16797,1.16797,406700004.0
2006-03-28 03:50:00,1.16802,1.16845,1.168,1.16834,348400003.0
2006-03-28 03:55:00,1.16834,1.16837,1.16819,1.16825,344899998.0
2006-03-28 04:00:00,1.16818,1.16827,1.16812,1.16815,79800000.0
2006-03-28 04:05:00,1.1682,1.16825,1.16812,1.16823,206499999.0
2006-03-28 04:10:00,1.16822,1.16842,1.16815,1.16825,439900007.0
2006-03-28 04:15:00,1.16825,1.16842,1.1682,1.1682,234099999.0
2006-03-28 04:20:00,1.16837,1.16837,1.1681,1.16815,403099997.0
2006-03-28 04:25:00,1.1682,1.16828,1.1681,1.16815,225300003.0
2006-03-28 04:30:00,1.16815,1.16825,1.1681,1.1682,365400007.0
2006-03-28 04:35:00,1.16822,1.16825,1.16817,1.1682,320999998.0
2006-03-28 04:40:00,1.16818,1.1685,1.16815,1.1682,313400002.0
2006-03-28 04:45:00,1.16815,1.16818,1.16797,1.16805,300600002.0
2006-03-28 04:50:00,1.16805,1.16815,1.168,1.1681,234700001.0
2006-03-28 04:55:00,1.16805,1.16831,1.16802,1.16807,311699999.0
2006-03-28 05:00:00,1.1681,1.16821,1.168,1.16818,343499996.0
2006-03-28 05:05:00,1.1682,1.16831,1.16812,1.16823,227600001.0
2006-03-28 05:10:00,1.16823,1.16839,1.16815,1.16838,321900004.0
2006-03-28 05:15:00,1.16833,1.16838,1.16822,1.16822,383700005.0
2006-03-28 05:20:00,1.16838,1.16838,1.16825,1.16835,150900001.0
2006-03-28 05:25:00,1.1683,1.1684,1.16825,1.16837,136900000.0
2006-03-28 05:30:00,1.16832,1.1685,1.16828,1.16843,272800000.0
2006-03-28 05:35:00,1.1685,1.16855,1.1684,1.16855,256300003.0
2006-03-28 05:40:00,1.16848,1.16858,1.16842,1.16848,244899999.0
2006-03-28 05:45:00,1.1684,1.16855,1.16832,1.16843,417700004.0
2006-03-28 05:50:00,1.16836,1.16842,1.16788,1.16794,355600002.0
2006-03-28 05:55:00,1.168,1.16822,1.16782,1.16795,437700003.0
2006-03-28 06:00:00,1.16798,1.1681,1.1679,1.16797,311300002.0
2006-03-28 06:05:00,1.16808,1.16808,1.16795,1.16795,396699997.0
2006-03-28 06:10:00,1.16807,1.16807,1.1678,1.1679,371100006.0
2006-03-28 06:15:00,1.1679,1.16795,1.16775,1.16783,407700004.0
2006-03-28 06:20:00,1.16777,1.16793,1.16772,1.1678,316999998.0
2006-03-28 06:25:00,1.16785,1.16795,1.1677,1.1678,368300001.0
2006-03-28 06:30:00,1.16784,1.16802,1.16784,1.16798,417200002.0
2006-03-28 06:35:00,1.16795,1.16818,1.16793,1.16818,483900006.0
2006-03-28 06:40:00,1.16822,1.16825,1.16805,1.16815,390400003.0
2006-03-28 06:45:00,1.1682,1.16841,1.16815,1.16827,439100003.0
2006-03-28 06:50:00,1.16818,1.16825,1.16785,1.1681,288800005.0
2006-03-28 06:55:00,1.16805,1.16812,1.1678,1.1679,477999994.0
2006-03-28 07:00:00,1.16785,1.16808,1.16785,1.16808,435100001.0
2006-03-28 07:05:00,1.16802,1.16824,1.16802,1.1681,413700001.0
2006-03-28 07:10:00,1.1681,1.16815,1.16802,1.16807,172800002.0
2006-03-28 07:15:00,1.16807,1.16815,1.168,1.1681,320100000.0
2006-03-28 07:20:00,1.16805,1.16815,1.16791,1.16795,301900000.0
2006-03-28 07:25:00,1.168,1.16807,1.16792,1.168,416599994.0
2006-03-28 07:30:00,1.16795,1.16807,1.16792,1.16802,300899997.0
2006-03-28 07:35:00,1.16796,1.16815,1.16782,1.16807,399999998.0
2006-03-28 07:40:00,1.16805,1.16812,1.16792,1.16812,316500001.0
2006-03-28 07:45:00,1.16801,1.16822,1.16795,1.16813,366700001.0
2006-03-28 07:50:00,1.16815,1.16827,1.16808,1.16815,263800002.0
2006-03-28 07:55:00,1.1682,1.16827,1.16812,1.1682,349700005.0
2006-03-28 08:00:00,1.16816,1.16828,1.16805,1.16815,360900001.0
2006-03-28 08:05:00,1.1681,1.16815,1.16802,1.16802,386500005.0
2006-03-28 08:10:00,1.1681,1.16817,1.168,1.1681,405800005.0
2006-03-28 08:15:00,1.1681,1.1683,1.16805,1.16814,334400003.0
2006-03-28 08:20:00,1.1682,1.16835,1.1682,1.16823,412500000.0
2006-03-28 08:25:00,1.16819,1.16819,1.168,1.168,361600001.0
2006-03-28 08:30:00,1.16803,1.16813,1.16794,1.16807,591000008.0
2006-03-28 08:35:00,1.16809,1.16813,1.16795,1.16802,527300001.0
2006-03-28 08:40:00,1.16793,1.16823,1.16783,1.16795,307799998.0
2006-03-28 08:45:00,1.1679,1.16791,1.16756,1.16759,136700002.0
2006-03-28 08:50:00,1.16745,1.16758,1.16697,1.167,441999998.0
2006-03-28 08:55:00,1.16694,1.16702,1.16676,1.16692,514600004.0
2006-03-28 09:00:00,1.1668,1.1668,1.16557,1.16557,277999998.0
2006-03-28 09:05:00,1.16537,1.16616,1.1653,1.16603,225500004.0
2006-03-28 09:10:00,1.16604,1.16619,1.16545,1.16545,464900004.0
2006-03-28 09:15:00,1.16553,1.16577,1.16546,1.16552,303600002.0
2006-03-28 09:20:00,1.16557,1.16595,1.16522,1.16585,641700004.0
2006-03-28 09:25:00,1.16592,1.16629,1.16592,1.16622,466500001.0
2006-03-28 09:30:00,1.16614,1.16621,1.16605,1.16621,302900003.0
2006-03-28 09:35:00,1.16621,1.16621,1.1656,1.16579,282100002.0
2006-03-28 09:40:00,1.16572,1.16577,1.1655,1.16563,288399998.0
2006-03-28 09:45:00,1.16557,1.16603,1.16557,1.1659,415200001.0
2006-03-28 09:50:00,1.16581,1.16625,1.1655,1.1655,448599997.0
2006-03-28 09:55:00,1.16551,1.16569,1.16547,1.16562,406390000.0
2006-03-28 10:00:00,1.16555,1.1656,1.16511,1.16528,418490002.0
2006-03-28 10:05:00,1.16542,1.1658,1.16536,1.16568,302200002.0
2006-03-28 10:10:00,1.16563,1.16583,1.16553,1.1656,390900000.0
2006-03-28 10:15:00,1.16562,1.16562,1.16492,1.16493,560900006.0
2006-03-28 10:20:00,1.16498,1.16515,1.16477,1.16482,526299998.0
2006-03-28 10:25:00,1.16481,1.16527,1.16477,1.16517,539800004.0
2006-03-28 10:30:00,1.16517,1.16535,1.16504,1.16527,402199998.0
2006-03-28 10:35:00,1.16522,1.16549,1.16522,1.16545,648800003.0
2006-03-28 10:40:00,1.16541,1.16629,1.16541,1.16586,441800005.0
2006-03-28 10:45:00,1.1658,1.1658,1.16504,1.16517,626100001.0
2006-03-28 10:50:00,1.16512,1.16555,1.165,1.16555,340500004.0
2006-03-28 10:55:00,1.16553,1.16558,1.16537,1.1654,348999999.0
2006-03-28 11:00:00,1.16533,1.16557,1.16533,1.1655,500599996.0
2006-03-28 11:05:00,1.16548,1.16562,1.16545,1.1656,375800000.0
2006-03-28 11:10:00,1.16564,1.16605,1.16564,1.16592,661100006.0
2006-03-28 11:15:00,1.16591,1.16625,1.16591,1.16615,453299996.0
2006-03-28 11:20:00,1.16619,1.16669,1.16609,1.16668,453300000.0
2006-03-28 11:25:00,1.16675,1.16696,1.16665,1.16681,576299998.0
2006-03-28 11:30:00,1.16688,1.16691,1.16658,1.16662,538800000.0
2006-03-28 11:35:00,1.1666,1.1668,1.16653,1.1668,638099997.0
2006-03-28 11:40:00,1.1668,1.16685,1.16625,1.16636,662100002.0
2006-03-28 11:45:00,1.16643,1.16651,1.16629,1.16637,477400002.0
2006-03-28 11:50:00,1.16641,1.1666,1.16638,1.16648,739400000.0
2006-03-28 11:55:00,1.16655,1.16683,1.16642,1.16662,730899994.0
2006-03-28 12:00:00,1.16661,1.16661,1.16626,1.16647,372400001.0
2006-03-28 12:05:00,1.1665,1.16655,1.1663,1.1664,363099999.0
2006-03-28 12:10:00,1.16638,1.16677,1.16631,1.16658,587899998.0
2006-03-28 12:15:00,1.16655,1.16683,1.16655,1.1668,414500002.0
2006-03-28 12:20:00,1.1668,1.16685,1.16675,1.16675,522199993.0
2006-03-28 12:25:00,1.16676,1.16695,1.1667,1.16671,552099999.0
2006-03-28 12:30:00,1.1668,1.16705,1.16655,1.16655,481000003.0
2006-03-28 12:35:00,1.16665,1.16665,1.16629,1.1664,269399998.0
2006-03-28 12:40:00,1.16643,1.16645,1.16626,1.16638,518499997.0
2006-03-28 12:45:00,1.1664,1.16645,1.16618,1.16619,328300002.0
2006-03-28 12:50:00,1.16632,1.16638,1.16618,1.16624,188100000.0
2006-03-28 12:55:00,1.16628,1.16648,1.16628,1.16648,316500002.0
2006-03-28 13:00:00,1.16643,1.16663,1.16638,1.16644,387599999.0
2006-03-28 13:05:00,1.16649,1.16661,1.1664,1.16661,480300002.0
2006-03-28 13:10:00,1.16667,1.16667,1.16648,1.1665,236190000.0
2006-03-28 13:15:00,1.16646,1.1665,1.16625,1.1664,328800005.0
2006-03-28 13:20:00,1.16638,1.16645,1.16574,1.16588,715400003.0
2006-03-28 13:25:00,1.1659,1.16605,1.16585,1.16595,353999997.0
2006-03-28 13:30:00,1.166,1.16615,1.16595,1.1661,316000004.0
2006-03-28 13:35:00,1.16608,1.16609,1.16589,1.1659,440100004.0
2006-03-28 13:40:00,1.16586,1.16602,1.16571,1.16582,508899998.0
2006-03-28 13:45:00,1.16588,1.16636,1.16588,1.16628,331789997.0
2006-03-28 13:50:00,1.16638,1.1665,1.16615,1.16649,367300002.0
2006-03-28 13:55:00,1.16646,1.1666,1.16625,1.16625,465100004.0
2006-03-28 14:00:00,1.16615,1.1663,1.1657,1.16584,390499999.0
2006-03-28 14:05:00,1.16575,1.16586,1.16558,1.16558,245000000.0
2006-03-28 14:10:00,1.16565,1.16566,1.16446,1.16487,492100000.0
2006-03-28 14:15:00,1.1649,1.16529,1.16455,1.16529,458599998.0
2006-03-28 14:20:00,1.16513,1.16542,1.16498,1.16531,432999997.0
2006-03-28 14:25:00,1.16526,1.16566,1.16525,1.16566,483100000.0
2006-03-28 14:30:00,1.16551,1.16551,1.1648,1.16501,413000001.0
2006-03-28 14:35:00,1.16506,1.16562,1.165,1.1655,297100004.0
2006-03-28 14:40:00,1.16544,1.16544,1.16485,1.16498,375399999.0
2006-03-28 14:45:00,1.16491,1.16505,1.1645,1.1645,371099999.0
2006-03-28 14:50:00,1.16457,1.16526,1.16457,1.16501,447189996.0
2006-03-28 14:55:00,1.16505,1.16532,1.16491,1.16532,608600002.0
2006-03-28 15:00:00,1.16532,1.16596,1.16528,1.16578,560700003.0
2006-03-28 15:05:00,1.16576,1.16576,1.16556,1.16575,336100001.0
2006-03-28 15:10:00,1.16577,1.1658,1.16549,1.16566,464399996.0
2006-03-28 15:15:00,1.16582,1.16685,1.16579,1.16676,333799997.0
2006-03-28 15:20:00,1.16677,1.16681,1.1663,1.1663,399600003.0
2006-03-28 15:25:00,1.16622,1.16634,1.16605,1.16609,428899996.0
2006-03-28 15:30:00,1.16606,1.16627,1.16562,1.16568,459899999.0
2006-03-28 15:35:00,1.16576,1.16638,1.16576,1.16613,448599997.0
2006-03-28 15:40:00,1.16606,1.16606,1.16581,1.16581,494300003.0
2006-03-28 15:45:00,1.16585,1.16619,1.16555,1.16559,471199999.0
2006-03-28 15:50:00,1.16565,1.16574,1.16551,1.1657,275600001.0
2006-03-28 15:55:00,1.16573,1.16598,1.16559,1.16559,403200002.0
2006-03-28 16:00:00,1.16562,1.16603,1.16562,1.16588,475600002.0
2006-03-28 16:05:00,1.16594,1.1662,1.16562,1.166,463400002.0
2006-03-28 16:10:00,1.16613,1.16639,1.16597,1.16611,410200001.0
2006-03-28 16:15:00,1.16627,1.16686,1.16627,1.1665,458400005.0
2006-03-28 16:20:00,1.16645,1.16696,1.16645,1.16659,518100001.0
2006-03-28 16:25:00,1.16653,1.16741,1.16635,1.16741,387399998.0
2006-03-28 16:30:00,1.16783,1.16785,1.16737,1.16756,572399996.0
2006-03-28 16:35:00,1.16761,1.16839,1.16746,1.16813,516400000.0
2006-03-28 16:40:00,1.16805,1.16852,1.16804,1.16819,571200000.0
2006-03-28 16:45:00,1.16833,1.16988,1.16833,1.16935,648900001.0
2006-03-28 16:50:00,1.16929,1.16954,1.16908,1.16926,510900000.0
2006-03-28 16:55:00,1.16929,1.16947,1.16913,1.16931,531100000.0
2006-03-28 17:00:00,1.16947,1.17039,1.16947,1.17025,427899997.0
2006-03-28 17:05:00,1.1702,1.17042,1.16976,1.17042,548300010.0
2006-03-28 17:10:00,1.17028,1.17045,1.17001,1.17045,509099998.0
2006-03-28 17:15:00,1.17044,1.17088,1.17025,1.17088,528900002.0
2006-03-28 17:20:00,1.17114,1.17135,1.1709,1.17105,565300001.0
2006-03-28 17:25:00,1.17093,1.1718,1.17089,1.17176,450200003.0
2006-03-28 17:30:00,1.17182,1.17185,1.17143,1.17143,503700003.0
2006-03-28 17:35:00,1.17137,1.17144,1.17023,1.17035,383700000.0
2006-03-28 17:40:00,1.17027,1.17039,1.16995,1.17038,417699999.0
2006-03-28 17:45:00,1.17028,1.17028,1.16962,1.16971,397099997.0
2006-03-28 17:50:00,1.16964,1.16967,1.16895,1.16905,459200001.0
2006-03-28 17:55:00,1.16903,1.16909,1.16888,1.16907,561190006.0
2006-03-28 18:00:00,1.16905,1.16905,1.16861,1.16863,3176400002.0
2006-03-28 18:05:00,1.1687,1.16915,1.16861,1.16902,4170900030.0
2006-03-28 18:10:00,1.16906,1.16906,1.16864,1.16887,2341300000.0
2006-03-28 18:15:00,1.16885,1.169,1.16865,1.16873,3018200004.0
2006-03-28 18:20:00,1.16878,1.16914,1.16859,1.16914,1967200008.0
2006-03-28 18:25:00,1.16912,1.17002,1.16883,1.16956,2510200014.0
2006-03-28 18:30:00,1.16957,1.17008,1.16957,1.17005,2480200005.0
2006-03-28 18:35:00,1.17006,1.17027,1.16963,1.16969,1575799998.0
2006-03-28 18:40:00,1.16965,1.1699,1.16941,1.16986,2136100004.0
2006-03-28 18:45:00,1.17,1.17025,1.16997,1.1702,982200010.0
2006-03-28 18:50:00,1.17017,1.17017,1.1696,1.16965,1151199994.0
2006-03-28 18:55:00,1.16965,1.16977,1.16944,1.16945,1826499993.0
2006-03-28 19:00:00,1.16943,1.16946,1.16881,1.16916,1284199998.0
2006-03-28 19:05:00,1.16913,1.16925,1.16905,1.16905,1926600008.0
2006-03-28 19:10:00,1.16906,1.16913,1.1689,1.16905,1095000006.0
2006-03-28 19:15:00,1.169,1.16919,1.16892,1.169,1382000018.0
2006-03-28 19:20:00,1.16897,1.16898,1.16869,1.16892,621599998.0
2006-03-28 19:25:00,1.16888,1.16888,1.16841,1.16848,786200001.0
2006-03-28 19:30:00,1.16853,1.16884,1.16838,1.1687,800700002.0
2006-03-28 19:35:00,1.1687,1.16892,1.16868,1.16885,1343000007.0
2006-03-28 19:40:00,1.16883,1.16885,1.16864,1.1687,799400006.0
2006-03-28 19:45:00,1.16873,1.16901,1.16873,1.1689,707200003.0
2006-03-28 19:50:00,1.16889,1.16892,1.16879,1.1689,624800008.0
2006-03-28 19:55:00,1.16902,1.16918,1.16892,1.16915,1028000003.0
2006-03-28 20:00:00,1.1692,1.16948,1.1692,1.16938,936500004.0
2006-03-28 20:05:00,1.16935,1.16939,1.16914,1.16933,792300002.0
2006-03-28 20:10:00,1.16929,1.16947,1.16923,1.16947,1013400009.0
2006-03-28 20:15:00,1.16952,1.16958,1.16935,1.16943,1628299992.0
2006-03-28 20:20:00,1.16942,1.16972,1.16935,1.16972,1725299996.0
2006-03-28 20:25:00,1.16976,1.16976,1.16954,1.16965,1499999998.0
2006-03-28 20:30:00,1.16963,1.16973,1.16928,1.16928,1480000014.0
2006-03-28 20:35:00,1.16928,1.16939,1.16919,1.16933,1427100003.0
2006-03-28 20:40:00,1.16941,1.16959,1.16913,1.16925,1416400002.0
2006-03-28 20:45:00,1.16922,1.16933,1.1691,1.16928,1068500003.0
2006-03-28 20:50:00,1.16922,1.16928,1.16857,1.16865,875990004.0
2006-03-28 20:55:00,1.16874,1.16887,1.16866,1.16885,1756899999.0
2006-03-28 21:00:00,1.16882,1.16885,1.16866,1.16885,2809899991.0
2006-03-28 21:05:00,1.16883,1.16905,1.16865,1.16901,1637000006.0
2006-03-28 21:10:00,1.16901,1.16901,1.16798,1.16809,1659200010.0
2006-03-28 21:15:00,1.16806,1.16926,1.16785,1.1682,765599995.0
2006-03-28 21:20:00,1.16825,1.16984,1.16811,1.16972,479800003.0
2006-03-28 21:25:00,1.16973,1.17028,1.16911,1.16931,938199998.0
2006-03-28 21:30:00,1.16938,1.17012,1.16937,1.1699,670300000.0
2006-03-28 21:35:00,1.16997,1.17048,1.16987,1.17019,872499998.0
2006-03-28 21:40:00,1.1701,1.17099,1.16998,1.17044,676500003.0
2006-03-28 21:45:00,1.17037,1.171,1.17013,1.171,736699998.0
2006-03-28 21:50:00,1.171,1.171,1.17056,1.17058,641699999.0
2006-03-28 21:55:00,1.17045,1.1712,1.17014,1.17103,447200000.0
2006-03-28 22:00:00,1.17107,1.17114,1.17032,1.1704,1114500003.0
2006-03-28 22:05:00,1.17038,1.17047,1.1702,1.17037,617899998.0
2006-03-28 22:10:00,1.17037,1.17044,1.1698,1.16998,385300001.0
2006-03-28 22:15:00,1.17007,1.17011,1.16974,1.16974,391600000.0
2006-03-28 22:20:00,1.16963,1.16971,1.16945,1.16964,618599997.0
2006-03-28 22:25:00,1.16962,1.16971,1.16945,1.16947,710900003.0
2006-03-28 22:30:00,1.16943,1.16972,1.16935,1.16943,682700006.0
2006-03-28 22:35:00,1.16947,1.16952,1.16893,1.16895,739500001.0
2006-03-28 22:40:00,1.16899,1.16943,1.1689,1.16941,742399994.0
2006-03-28 22:45:00,1.16937,1.17016,1.16933,1.17006,484400002.0
2006-03-28 22:50:00,1.17015,1.1704,1.17,1.17008,338600000.0
2006-03-28 22:55:00,1.17011,1.17025,1.16933,1.16947,689400005.0
2006-03-28 23:00:00,1.1694,1.17002,1.1694,1.17002,351800001.0
2006-03-28 23:05:00,1.17013,1.17051,1.17009,1.17049,620400002.0
2006-03-28 23:10:00,1.1704,1.17068,1.17027,1.17062,345799999.0
2006-03-28 23:15:00,1.17081,1.17081,1.17053,1.1706,292800001.0
2006-03-28 23:20:00,1.1706,1.17079,1.17048,1.17079,336500003.0
2006-03-28 23:25:00,1.17094,1.17094,1.17049,1.17053,543099999.0
2006-03-28 23:30:00,1.17048,1.17062,1.17045,1.17062,364300003.0
2006-03-28 23:35:00,1.17049,1.17059,1.17032,1.17043,326700001.0
2006-03-28 23:40:00,1.17041,1.17065,1.17033,1.17058,476999999.0
2006-03-28 23:45:00,1.17068,1.17068,1.17033,1.17035,401200004.0
2006-03-28 23:50:00,1.17056,1.1708,1.17056,1.1708,363699999.0
2006-03-28 23:55:00,1.17075,1.17088,1.17035,1.17038,358300002.0
2006-03-29 00:00:00,1.17045,1.17092,1.17037,1.17037,468800001.0
2006-03-29 00:05:00,1.17073,1.17074,1.17028,1.17042,485400008.0
2006-03-29 00:10:00,1.17057,1.17071,1.17026,1.1705,658199997.0
2006-03-29 00:15:00,1.17055,1.17076,1.17018,1.17024,595499998.0
2006-03-29 00:20:00,1.17033,1.17043,1.17015,1.17035,622699996.0
2006-03-29 00:25:00,1.1703,1.17042,1.16978,1.1699,396000001.0
2006-03-29 00:30:00,1.16985,1.16997,1.16982,1.16997,268299998.0
2006-03-29 00:35:00,1.16992,1.16995,1.16982,1.16985,309399999.0
2006-03-29 00:40:00,1.16985,1.16988,1.16939,1.16942,412900002.0
2006-03-29 00:45:00,1.1694,1.16945,1.16925,1.16925,334100003.0
2006-03-29 00:50:00,1.16933,1.16933,1.16883,1.16885,502900002.0
2006-03-29 00:55:00,1.16884,1.16908,1.16873,1.16886,389799998.0
2006-03-29 01:00:00,1.16888,1.16953,1.16883,1.16949,435800006.0
2006-03-29 01:05:00,1.16955,1.16955,1.16917,1.1694,381800001.0
2006-03-29 01:10:00,1.16947,1.1696,1.16947,1.16955,89200000.0
2006-03-29 01:15:00,1.16963,1.16985,1.1696,1.1698,185100001.0
2006-03-29 01:20:00,1.16972,1.1698,1.16952,1.16952,228500001.0
2006-03-29 01:25:00,1.1696,1.16965,1.16953,1.1696,195200003.0
2006-03-29 01:30:00,1.16953,1.1699,1.16953,1.16985,153700000.0
2006-03-29 01:35:00,1.16995,1.17005,1.16988,1.17005,293099999.0
2006-03-29 01:40:00,1.1699,1.17003,1.16985,1.1699,155700002.0
2006-03-29 01:45:00,1.1699,1.16995,1.1698,1.1698,128400001.0
2006-03-29 01:50:00,1.16977,1.16989,1.16975,1.1698,192300001.0
2006-03-29 01:55:00,1.16972,1.16995,1.16968,1.1698,249100000.0
2006-03-29 02:00:00,1.16973,1.1698,1.16942,1.16947,385300003.0
2006-03-29 02:05:00,1.16955,1.16955,1.16933,1.16935,307400005.0
2006-03-29 02:10:00,1.16934,1.16962,1.16931,1.1695,232799998.0
2006-03-29 02:15:00,1.16959,1.16959,1.16937,1.16959,242100000.0
2006-03-29 02:20:00,1.16955,1.16968,1.1695,1.16955,292699998.0
2006-03-29 02:25:00,1.16955,1.16965,1.16953,1.1696,328200000.0
2006-03-29 02:30:00,1.16962,1.16965,1.16955,1.1696,385500002.0
2006-03-29 02:35:00,1.16965,1.16965,1.16953,1.16965,239399999.0
2006-03-29 02:40:00,1.16953,1.16981,1.16953,1.1697,304899997.0
2006-03-29 02:45:00,1.16965,1.16992,1.16956,1.1696,269599998.0
2006-03-29 02:50:00,1.16958,1.1698,1.16947,1.16973,114500000.0
2006-03-29 02:55:00,1.16968,1.16968,1.16945,1.16954,181999997.0
2006-03-29 03:00:00,1.1695,1.16966,1.1693,1.16933,514300003.0
2006-03-29 03:05:00,1.16935,1.16965,1.16935,1.1696,263300000.0
2006-03-29 03:10:00,1.16968,1.1699,1.16945,1.16945,369199998.0
2006-03-29 03:15:00,1.16945,1.16952,1.16932,1.1694,255500000.0
2006-03-29 03:20:00,1.16945,1.1698,1.16935,1.1698,274500003.0
2006-03-29 03:25:00,1.1698,1.16985,1.16951,1.16962,359799999.0
2006-03-29 03:30:00,1.16971,1.16995,1.16971,1.16995,318699996.0
2006-03-29 03:35:00,1.16975,1.16975,1.16948,1.1696,182300000.0
2006-03-29 03:40:00,1.16955,1.16967,1.16935,1.16953,317600000.0
2006-03-29 03:45:00,1.16958,1.16965,1.16955,1.16955,325000000.0
2006-03-29 03:50:00,1.16952,1.16966,1.16937,1.1695,324399999.0
2006-03-29 03:55:00,1.1695,1.16962,1.1694,1.16962,133900001.0
2006-03-29 04:00:00,1.16962,1.16992,1.16962,1.16978,221199997.0
2006-03-29 04:05:00,1.1698,1.16985,1.16972,1.16982,279299999.0
2006-03-29 04:10:00,1.1698,1.16985,1.1697,1.16975,482199999.0
2006-03-29 04:15:00,1.16975,1.16985,1.1696,1.1696,162700004.0
2006-03-29 04:20:00,1.16985,1.16985,1.16945,1.16955,389299995.0
2006-03-29 04:25:00,1.1696,1.16968,1.1695,1.16955,136599999.0
2006-03-29 04:30:00,1.16956,1.16977,1.16956,1.1697,270800000.0
2006-03-29 04:35:00,1.16972,1.16981,1.1697,1.16974,395100003.0
2006-03-29 04:40:00,1.16968,1.16975,1.1696,1.1697,328100000.0
2006-03-29 04:45:00,1.16965,1.16975,1.16962,1.16965,386299998.0
2006-03-29 04:50:00,1.16965,1.16975,1.1696,1.1697,222899999.0
2006-03-29 04:55:00,1.16965,1.16985,1.16962,1.16977,454000005.0
2006-03-29 05:00:00,1.1698,1.16997,1.1697,1.16982,228999999.0
2006-03-29 05:05:00,1.1698,1.16988,1.16962,1.16963,322700002.0
2006-03-29 05:10:00,1.16965,1.16975,1.16962,1.1697,250699999.0
2006-03-29 05:15:00,1.16965,1.16978,1.16962,1.16962,342000002.0
2006-03-29 05:20:00,1.16978,1.16978,1.16965,1.16975,342300007.0
2006-03-29 05:25:00,1.1697,1.16975,1.16965,1.16967,158999999.0
2006-03-29 05:30:00,1.16962,1.17007,1.16952,1.17,520690002.0
2006-03-29 05:35:00,1.17006,1.17055,1.17001,1.17055,219300000.0
2006-03-29 05:40:00,1.17048,1.1708,1.17045,1.17061,363299998.0
2006-03-29 05:45:00,1.17052,1.17077,1.17052,1.17073,450900003.0
2006-03-29 05:50:00,1.17067,1.17075,1.1704,1.1705,516899998.0
2006-03-29 05:55:00,1.1705,1.17055,1.17045,1.17045,250200000.0
2006-03-29 06:00:00,1.17048,1.17095,1.17045,1.17075,437200000.0
2006-03-29 06:05:00,1.17085,1.17095,1.17061,1.17071,346400000.0
2006-03-29 06:10:00,1.17088,1.17088,1.1707,1.1708,341099999.0
2006-03-29 06:15:00,1.1708,1.17093,1.17073,1.17092,479900000.0
2006-03-29 06:20:00,1.17087,1.1709,1.17064,1.1708,492199999.0
2006-03-29 06:25:00,1.17075,1.17088,1.1706,1.17072,291300004.0
2006-03-29 06:30:00,1.17072,1.17086,1.1706,1.17086,308300001.0
2006-03-29 06:35:00,1.17085,1.17098,1.17083,1.1709,391400001.0
2006-03-29 06:40:00,1.17095,1.17095,1.17083,1.17085,439400002.0
2006-03-29 06:45:00,1.1709,1.17095,1.17085,1.17085,226999997.0
2006-03-29 06:50:00,1.1709,1.17095,1.1706,1.1709,282000002.0
2006-03-29 06:55:00,1.17095,1.17095,1.1708,1.1709,347100005.0
2006-03-29 07:00:00,1.17086,1.17105,1.17086,1.171,591700000.0
2006-03-29 07:05:00,1.17092,1.17106,1.17092,1.17095,374500003.0
2006-03-29 07:10:00,1.17096,1.17096,1.17082,1.17087,261499999.0
2006-03-29 07:15:00,1.17086,1.17095,1.1708,1.1709,238699998.0
2006-03-29 07:20:00,1.17084,1.17088,1.17065,1.17075,332200002.0
2006-03-29 07:25:00,1.1708,1.17085,1.17062,1.1707,290800003.0
2006-03-29 07:30:00,1.17065,1.17075,1.17035,1.1704,321500003.0
2006-03-29 07:35:00,1.17037,1.17049,1.1703,1.17037,382800004.0
2006-03-29 07:40:00,1.17035,1.17047,1.17024,1.17047,416000003.0
2006-03-29 07:45:00,1.17033,1.17055,1.17033,1.1705,285900000.0
2006-03-29 07:50:00,1.17055,1.17065,1.17045,1.17046,248899998.0
2006-03-29 07:55:00,1.17051,1.17067,1.17046,1.17058,414299996.0
2006-03-29 08:00:00,1.17053,1.17063,1.17039,1.17053,392099999.0
2006-03-29 08:05:00,1.1705,1.17053,1.17023,1.17035,421900005.0
2006-03-29 08:10:00,1.17041,1.17095,1.17033,1.1709,321699995.0
2006-03-29 08:15:00,1.17087,1.17097,1.17077,1.17088,372599996.0
2006-03-29 08:20:00,1.17087,1.17093,1.17075,1.17089,355900001.0
2006-03-29 08:25:00,1.1709,1.17105,1.17083,1.1709,255099997.0
2006-03-29 08:30:00,1.17107,1.17109,1.17084,1.1709,397800001.0
2006-03-29 08:35:00,1.17091,1.17104,1.17072,1.17088,534900004.0
2006-03-29 08:40:00,1.17083,1.17095,1.17078,1.17095,298599999.0
2006-03-29 08:45:00,1.1709,1.17113,1.17086,1.17111,350900000.0
2006-03-29 08:50:00,1.1711,1.17143,1.1711,1.17143,343000001.0
2006-03-29 08:55:00,1.1714,1.1716,1.17132,1.1714,492799996.0
2006-03-29 09:00:00,1.17137,1.17158,1.17135,1.17152,235600000.0
2006-03-29 09:05:00,1.1715,1.17154,1.17142,1.17143,328299998.0
2006-03-29 09:10:00,1.17154,1.17216,1.17151,1.1721,378100003.0
2006-03-29 09:15:00,1.17208,1.17223,1.17199,1.17214,478499998.0
2006-03-29 09:20:00,1.17223,1.1723,1.17204,1.17204,460999999.0
2006-03-29 09:25:00,1.17195,1.17206,1.17173,1.172,479299996.0
2006-03-29 09:30:00,1.17196,1.17247,1.17192,1.1724,198500000.0
2006-03-29 09:35:00,1.17236,1.17287,1.17225,1.17283,532999996.0
2006-03-29 09:40:00,1.17278,1.17391,1.17272,1.17388,540200000.0
2006-03-29 09:45:00,1.17392,1.1741,1.17357,1.17372,536699999.0
2006-03-29 09:50:00,1.1738,1.17433,1.1738,1.17433,231400000.0
2006-03-29 09:55:00,1.17436,1.17438,1.17393,1.17438,461799997.0
2006-03-29 10:00:00,1.17429,1.17429,1.17355,1.17355,539699998.0
2006-03-29 10:05:00,1.17364,1.17398,1.17363,1.17398,356299998.0
2006-03-29 10:10:00,1.17397,1.17419,1.17397,1.17403,374200000.0
2006-03-29 10:15:00,1.17413,1.17429,1.17358,1.17397,520300003.0
2006-03-29 10:20:00,1.17412,1.17421,1.17375,1.17392,323399999.0
2006-03-29 10:25:00,1.17393,1.1742,1.17352,1.17388,595099999.0
2006-03-29 10:30:00,1.17382,1.17407,1.17366,1.17371,427799997.0
2006-03-29 10:35:00,1.17362,1.17396,1.17362,1.17378,515000000.0
2006-03-29 10:40:00,1.17372,1.17414,1.17372,1.17402,486000000.0
2006-03-29 10:45:00,1.174,1.17437,1.17376,1.17418,463400001.0
2006-03-29 10:50:00,1.17412,1.17428,1.17386,1.1739,408600001.0
2006-03-29 10:55:00,1.17371,1.17382,1.17363,1.17372,555300000.0
2006-03-29 11:00:00,1.17364,1.1743,1.17364,1.17408,615599995.0
2006-03-29 11:05:00,1.17396,1.17396,1.17352,1.17362,262100000.0
2006-03-29 11:10:00,1.17363,1.17406,1.17363,1.17392,625099996.0
2006-03-29 11:15:00,1.17393,1.17411,1.17392,1.17398,617700008.0
2006-03-29 11:20:00,1.174,1.174,1.17364,1.1737,371000003.0
2006-03-29 11:25:00,1.17377,1.17414,1.17373,1.17394,485500004.0
2006-03-29 11:30:00,1.17405,1.17432,1.17385,1.17385,551999999.0
2006-03-29 11:35:00,1.1739,1.17393,1.17343,1.1735,607100000.0
2006-03-29 11:40:00,1.17349,1.17354,1.17328,1.17354,511800009.0
2006-03-29 11:45:00,1.17362,1.17375,1.17352,1.17365,404800001.0
2006-03-29 11:50:00,1.1737,1.17382,1.17364,1.17378,716600000.0
2006-03-29 11:55:00,1.17382,1.17382,1.17342,1.17342,451800002.0
2006-03-29 12:00:00,1.1735,1.17383,1.17346,1.17353,266100002.0
2006-03-29 12:05:00,1.17352,1.1736,1.17242,1.17242,449800000.0
2006-03-29 12:10:00,1.1724,1.17283,1.1724,1.17275,363000004.0
2006-03-29 12:15:00,1.17274,1.17294,1.17265,1.17265,397900000.0
2006-03-29 12:20:00,1.1726,1.17265,1.17249,1.17255,325299998.0
2006-03-29 12:25:00,1.17257,1.17276,1.1725,1.17268,499200001.0
2006-03-29 12:30:00,1.17272,1.17302,1.17229,1.17235,394700000.0
2006-03-29 12:35:00,1.17245,1.17245,1.1723,1.1724,269600001.0
2006-03-29 12:40:00,1.17245,1.17265,1.17233,1.1726,533700001.0
2006-03-29 12:45:00,1.17263,1.17282,1.17247,1.17247,148900001.0
2006-03-29 12:50:00,1.17245,1.17258,1.1724,1.17247,341900002.0
2006-03-29 12:55:00,1.17245,1.1726,1.17245,1.1726,300400002.0
2006-03-29 13:00:00,1.17252,1.17269,1.17163,1.17167,579199995.0
2006-03-29 13:05:00,1.17168,1.17208,1.17168,1.1719,513300003.0
2006-03-29 13:10:00,1.17195,1.17195,1.17147,1.17158,332800001.0
2006-03-29 13:15:00,1.17154,1.17176,1.17143,1.17171,396900000.0
2006-03-29 13:20:00,1.17164,1.17211,1.1715,1.17211,323200002.0
2006-03-29 13:25:00,1.17215,1.17289,1.17215,1.17278,282599998.0
2006-03-29 13:30:00,1.17278,1.17282,1.17243,1.17243,328100001.0
2006-03-29 13:35:00,1.17241,1.17251,1.17195,1.1721,612400000.0
2006-03-29 13:40:00,1.17213,1.17236,1.17203,1.17223,526900005.0
2006-03-29 13:45:00,1.17225,1.17238,1.17219,1.17219,280800001.0
2006-03-29 13:50:00,1.17217,1.17242,1.17203,1.1723,323199995.0
2006-03-29 13:55:00,1.17225,1.17235,1.1721,1.1723,510100003.0
2006-03-29 14:00:00,1.17227,1.17251,1.17223,1.1723,274000004.0
2006-03-29 14:05:00,1.17225,1.17238,1.17221,1.17225,236200000.0
2006-03-29 14:10:00,1.17235,1.1735,1.17223,1.17334,618900001.0
2006-03-29 14:15:00,1.17325,1.17345,1.17298,1.17311,367699998.0
2006-03-29 14:20:00,1.1731,1.17315,1.17295,1.17295,439300001.0
2006-03-29 14:25:00,1.17281,1.17301,1.17277,1.17288,427399998.0
2006-03-29 14:30:00,1.17294,1.17305,1.17283,1.17288,320500000.0
2006-03-29 14:35:00,1.17288,1.17298,1.17224,1.17271,544399995.0
2006-03-29 14:40:00,1.1727,1.17274,1.17233,1.17234,320400004.0
2006-03-29 14:45:00,1.17241,1.17248,1.17189,1.17227,560500006.0
2006-03-29 14:50:00,1.17241,1.17317,1.17238,1.17307,412999999.0
2006-03-29 14:55:00,1.17315,1.17326,1.17221,1.17223,565500002.0
2006-03-29 15:00:00,1.17221,1.17228,1.17173,1.17215,436600005.0
2006-03-29 15:05:00,1.17216,1.17225,1.17164,1.1719,268800000.0
2006-03-29 15:10:00,1.17187,1.17187,1.17145,1.17145,502800000.0
2006-03-29 15:15:00,1.1717,1.17224,1.1715,1.1715,406700002.0
2006-03-29 15:20:00,1.17137,1.17162,1.17137,1.17162,435199998.0
2006-03-29 15:25:00,1.1716,1.1716,1.17097,1.17102,326500000.0
2006-03-29 15:30:00,1.17092,1.17145,1.17092,1.1712,524900000.0
2006-03-29 15:35:00,1.17122,1.1714,1.17101,1.17112,387499999.0
2006-03-29 15:40:00,1.17108,1.17146,1.17101,1.1714,377299998.0
2006-03-29 15:45:00,1.17134,1.17144,1.17103,1.17126,466899998.0
2006-03-29 15:50:00,1.17136,1.17136,1.17113,1.17129,178200000.0
2006-03-29 15:55:00,1.17138,1.17161,1.17129,1.17142,462799997.0
2006-03-29 16:00:00,1.17141,1.17182,1.17129,1.17175,321500003.0
2006-03-29 16:05:00,1.17189,1.17198,1.17125,1.17142,516000006.0
2006-03-29 16:10:00,1.17144,1.17189,1.17138,1.17186,458000001.0
2006-03-29 16:15:00,1.17193,1.17245,1.1718,1.17211,339700001.0
2006-03-29 16:20:00,1.17208,1.1724,1.172,1.17207,360100002.0
2006-03-29 16:25:00,1.17212,1.17213,1.17181,1.17204,468000003.0
2006-03-29 16:30:00,1.17226,1.17254,1.17188,1.17188,619800007.0
2006-03-29 16:35:00,1.17199,1.17277,1.17199,1.1726,612099997.0
2006-03-29 16:40:00,1.17243,1.17271,1.17238,1.17271,260699999.0
2006-03-29 16:45:00,1.17282,1.17385,1.17275,1.17366,448499995.0
2006-03-29 16:50:00,1.17369,1.17409,1.17369,1.17379,475700006.0
2006-03-29 16:55:00,1.1735,1.17385,1.1731,1.17372,527800004.0
2006-03-29 17:00:00,1.17377,1.17377,1.17273,1.17273,336000002.0
2006-03-29 17:05:00,1.17271,1.17343,1.17271,1.17303,267299999.0
2006-03-29 17:10:00,1.17307,1.17426,1.17283,1.17418,349800000.0
2006-03-29 17:15:00,1.17409,1.17419,1.17377,1.17395,403699999.0
2006-03-29 17:20:00,1.17394,1.17396,1.17298,1.17303,485100000.0
2006-03-29 17:25:00,1.17293,1.17307,1.17266,1.173,558600005.0
2006-03-29 17:30:00,1.17302,1.17303,1.1724,1.17268,453899999.0
2006-03-29 17:35:00,1.17253,1.17256,1.17136,1.17208,428999997.0
2006-03-29 17:40:00,1.17213,1.17314,1.17212,1.17307,765800002.0
2006-03-29 17:45:00,1.1731,1.17328,1.17268,1.17268,528000000.0
2006-03-29 17:50:00,1.17255,1.173,1.17244,1.173,349500000.0
2006-03-29 17:55:00,1.17302,1.17346,1.173,1.1732,522300005.0
2006-03-29 18:00:00,1.17323,1.17334,1.17267,1.17269,2938700011.0
2006-03-29 18:05:00,1.17265,1.17265,1.17212,1.17212,3899289992.0
2006-03-29 18:10:00,1.17222,1.17259,1.17214,1.1723,2773690016.0
2006-03-29 18:15:00,1.17219,1.17248,1.17193,1.1724,2915300003.0
2006-03-29 18:20:00,1.17237,1.17237,1.17169,1.17193,1968700011.0
2006-03-29 18:25:00,1.17185,1.17196,1.1715,1.17172,2610779992.0
2006-03-29 18:30:00,1.17169,1.17214,1.17156,1.17198,2511400008.0
2006-03-29 18:35:00,1.17197,1.17202,1.17184,1.17198,1397700006.0
2006-03-29 18:40:00,1.17198,1.17205,1.17179,1.17205,2302899996.0
2006-03-29 18:45:00,1.1722,1.17241,1.1721,1.17215,896300001.0
2006-03-29 18:50:00,1.17212,1.17221,1.17184,1.17187,1039700000.0
2006-03-29 18:55:00,1.17185,1.17212,1.17172,1.172,1726100009.0
2006-03-29 19:00:00,1.17209,1.17239,1.17167,1.17167,1275500009.0
2006-03-29 19:05:00,1.17167,1.17212,1.17156,1.17166,1944300005.0
2006-03-29 19:10:00,1.17172,1.17181,1.17111,1.17111,1094000007.0
2006-03-29 19:15:00,1.17093,1.17137,1.17048,1.1711,1666000007.0
2006-03-29 19:20:00,1.17113,1.17129,1.17109,1.17123,783100002.0
2006-03-29 19:25:00,1.1712,1.17148,1.17112,1.17148,901600009.0
2006-03-29 19:30:00,1.17155,1.17165,1.17137,1.17165,761400005.0
2006-03-29 19:35:00,1.1717,1.17183,1.17131,1.17175,1383900004.0
2006-03-29 19:40:00,1.17175,1.17175,1.17138,1.17138,893199999.0
2006-03-29 19:45:00,1.17136,1.17136,1.171,1.171,475500000.0
2006-03-29 19:50:00,1.171,1.17137,1.17095,1.17127,400699999.0
2006-03-29 19:55:00,1.17132,1.17132,1.17108,1.17123,824799993.0
2006-03-29 20:00:00,1.17137,1.17161,1.1712,1.17125,955700003.0
2006-03-29 20:05:00,1.17125,1.17143,1.17113,1.17141,971100005.0
2006-03-29 20:10:00,1.17136,1.17136,1.17089,1.171,1210400001.0
2006-03-29 20:15:00,1.17102,1.17184,1.17086,1.17175,1550200003.0
2006-03-29 20:20:00,1.17178,1.172,1.17161,1.17195,1868200006.0
2006-03-29 20:25:00,1.17195,1.17205,1.17164,1.17195,1708199995.0
2006-03-29 20:30:00,1.17193,1.17233,1.17193,1.17227,1371199995.0
2006-03-29 20:35:00,1.1723,1.17255,1.17223,1.17254,1462799995.0
2006-03-29 20:40:00,1.17255,1.17263,1.17242,1.17263,1630000004.0
2006-03-29 20:45:00,1.1726,1.17283,1.17242,1.17283,1143999990.0
2006-03-29 20:50:00,1.17284,1.17308,1.17274,1.17293,1011900004.0
2006-03-29 20:55:00,1.17302,1.17302,1.17284,1.17287,1561900004.0
2006-03-29 21:00:00,1.17286,1.17295,1.17268,1.17285,2898700009.0
2006-03-29 21:05:00,1.17283,1.17287,1.17207,1.17214,1994700004.0
2006-03-29 21:10:00,1.17213,1.17213,1.17153,1.17185,1820800007.0
2006-03-29 21:15:00,1.17187,1.17247,1.17187,1.17227,451700003.0
2006-03-29 21:20:00,1.17225,1.1723,1.17213,1.17218,256900004.0
2006-03-29 21:25:00,1.17229,1.17247,1.17221,1.17235,985900004.0
2006-03-29 21:30:00,1.1724,1.17252,1.17235,1.1724,537500001.0
2006-03-29 21:35:00,1.1724,1.17259,1.1724,1.17259,666900001.0
2006-03-29 21:40:00,1.17262,1.17271,1.17245,1.17259,640400003.0
2006-03-29 21:45:00,1.17262,1.17292,1.17256,1.17286,823000006.0
2006-03-29 21:50:00,1.17285,1.17297,1.17273,1.17285,651399996.0
2006-03-29 21:55:00,1.17298,1.17311,1.17259,1.17288,313400001.0
2006-03-29 22:00:00,1.17292,1.17299,1.17261,1.17263,1067499995.0
2006-03-29 22:05:00,1.1726,1.17282,1.17255,1.1727,669799996.0
2006-03-29 22:10:00,1.17265,1.17295,1.1726,1.17267,317800001.0
2006-03-29 22:15:00,1.17265,1.17279,1.17253,1.1726,612600003.0
2006-03-29 22:20:00,1.1725,1.17255,1.17223,1.17237,645199998.0
2006-03-29 22:25:00,1.17232,1.17232,1.17078,1.17078,917099993.0
2006-03-29 22:30:00,1.17077,1.17114,1.17064,1.1711,960300001.0
2006-03-29 22:35:00,1.17117,1.17133,1.17112,1.17114,584699997.0
2006-03-29 22:40:00,1.17123,1.17125,1.1711,1.17115,633500004.0
2006-03-29 22:45:00,1.17113,1.17119,1.17078,1.1711,335799999.0
2006-03-29 22:50:00,1.17102,1.17162,1.17102,1.17135,412899998.0
2006-03-29 22:55:00,1.1714,1.17164,1.17115,1.17125,605300002.0
2006-03-29 23:00:00,1.1712,1.17167,1.1712,1.1714,273700001.0
2006-03-29 23:05:00,1.1714,1.17155,1.17129,1.17155,513199999.0
2006-03-29 23:10:00,1.17147,1.17185,1.17129,1.1718,367300003.0
2006-03-29 23:15:00,1.17185,1.17185,1.1713,1.1713,397200002.0
2006-03-29 23:20:00,1.17116,1.17154,1.17102,1.17112,383500006.0
2006-03-29 23:25:00,1.17123,1.17145,1.17116,1.17143,498899999.0
2006-03-29 23:30:00,1.1714,1.17147,1.17127,1.17137,328700001.0
2006-03-29 23:35:00,1.17122,1.17167,1.17122,1.17158,340700000.0
2006-03-29 23:40:00,1.1715,1.17177,1.17139,1.17168,474600003.0
2006-03-29 23:45:00,1.17178,1.17178,1.17117,1.17117,388100003.0
2006-03-29 23:50:00,1.17125,1.17144,1.17107,1.17121,485300003.0
2006-03-29 23:55:00,1.17123,1.17155,1.17116,1.17148,175799999.0
2006-03-30 00:00:00,1.17155,1.17268,1.1715,1.17244,640900000.0
2006-03-30 00:05:00,1.17253,1.17302,1.17241,1.17266,562500001.0
2006-03-30 00:10:00,1.1726,1.17303,1.17232,1.17234,730699999.0
2006-03-30 00:15:00,1.17245,1.17284,1.1723,1.17267,623200006.0
2006-03-30 00:20:00,1.17272,1.17284,1.17242,1.1727,614400000.0
2006-03-30 00:25:00,1.17269,1.17284,1.17249,1.17271,612499997.0
2006-03-30 00:30:00,1.17263,1.17295,1.17199,1.17245,517699998.0
2006-03-30 00:35:00,1.17246,1.17255,1.17243,1.17253,259499996.0
2006-03-30 00:40:00,1.17257,1.17265,1.17255,1.1726,297100000.0
2006-03-30 00:45:00,1.1726,1.17265,1.17253,1.17255,361399994.0
2006-03-30 00:50:00,1.17265,1.17265,1.17252,1.17254,595400000.0
2006-03-30 00:55:00,1.17247,1.17272,1.17209,1.17236,257599999.0
2006-03-30 01:00:00,1.1723,1.17238,1.17192,1.172,484300004.0
2006-03-30 01:05:00,1.17202,1.17203,1.1718,1.17189,495899998.0
2006-03-30 01:10:00,1.17183,1.17183,1.1715,1.17173,255699996.0
2006-03-30 01:15:00,1.17173,1.17193,1.1717,1.17193,349100002.0
2006-03-30 01:20:00,1.17186,1.17212,1.17186,1.17189,98000000.0
2006-03-30 01:25:00,1.17183,1.17191,1.17172,1.1718,287300000.0
2006-03-30 01:30:00,1.17172,1.17185,1.17172,1.17175,143000000.0
2006-03-30 01:35:00,1.17185,1.17195,1.1718,1.17195,389200011.0
2006-03-30 01:40:00,1.1718,1.17197,1.1718,1.1719,120300001.0
2006-03-30 01:45:00,1.1719,1.17195,1.17155,1.17155,212600000.0
2006-03-30 01:50:00,1.17147,1.17165,1.17147,1.1716,219600001.0
2006-03-30 01:55:00,1.1715,1.17166,1.17149,1.17154,340499998.0
2006-03-30 02:00:00,1.17149,1.17175,1.17149,1.17167,492599998.0
2006-03-30 02:05:00,1.17177,1.17198,1.17168,1.17192,391799999.0
2006-03-30 02:10:00,1.1719,1.17201,1.17185,1.17197,232099998.0
2006-03-30 02:15:00,1.17201,1.17201,1.17158,1.17163,287000001.0
2006-03-30 02:20:00,1.17155,1.17168,1.17147,1.17155,296200003.0
2006-03-30 02:25:00,1.17155,1.17162,1.17143,1.1715,212099998.0
2006-03-30 02:30:00,1.17152,1.17188,1.17148,1.17188,463499996.0
2006-03-30 02:35:00,1.17195,1.17195,1.17164,1.17169,282399995.0
2006-03-30 02:40:00,1.17152,1.17165,1.17152,1.1716,275600002.0
2006-03-30 02:45:00,1.17155,1.17193,1.17148,1.17193,206100001.0
2006-03-30 02:50:00,1.17183,1.1719,1.1717,1.17187,205400000.0
2006-03-30 02:55:00,1.17184,1.17193,1.17172,1.17175,264399997.0
2006-03-30 03:00:00,1.17173,1.17173,1.17112,1.17112,396799999.0
2006-03-30 03:05:00,1.17113,1.17121,1.17075,1.17089,263800000.0
2006-03-30 03:10:00,1.17081,1.17081,1.17034,1.17034,366100003.0
2006-03-30 03:15:00,1.17039,1.17083,1.17039,1.17079,496299995.0
2006-03-30 03:20:00,1.17085,1.17088,1.17067,1.17067,333300000.0
2006-03-30 03:25:00,1.1706,1.17065,1.1705,1.17053,364299998.0
2006-03-30 03:30:00,1.17057,1.17058,1.17036,1.17055,381199997.0
2006-03-30 03:35:00,1.17043,1.17051,1.17021,1.17029,448499995.0
2006-03-30 03:40:00,1.17024,1.17043,1.17024,1.17033,247699999.0
2006-03-30 03:45:00,1.17037,1.1705,1.17025,1.17025,442400002.0
2006-03-30 03:50:00,1.17025,1.17035,1.17025,1.1703,265400000.0
2006-03-30 03:55:00,1.1703,1.17035,1.1702,1.17035,116799999.0
2006-03-30 04:00:00,1.17028,1.17037,1.17022,1.17025,124799999.0
2006-03-30 04:05:00,1.1703,1.17035,1.17019,1.17033,237699999.0
2006-03-30 04:10:00,1.1703,1.1703,1.16999,1.16999,532699996.0
2006-03-30 04:15:00,1.16995,1.17001,1.16908,1.16908,303400001.0
2006-03-30 04:20:00,1.16927,1.16938,1.16907,1.16913,555599999.0
2006-03-30 04:25:00,1.16916,1.16925,1.16904,1.16915,167499997.0
2006-03-30 04:30:00,1.16915,1.16935,1.16915,1.1693,331000002.0
2006-03-30 04:35:00,1.16933,1.16946,1.16922,1.16946,395100003.0
2006-03-30 04:40:00,1.16947,1.16948,1.1693,1.1694,284999998.0
2006-03-30 04:45:00,1.16935,1.16942,1.16918,1.16918,498700005.0
2006-03-30 04:50:00,1.16913,1.16926,1.169,1.16926,348599998.0
2006-03-30 04:55:00,1.16925,1.16935,1.16902,1.16907,349600001.0
2006-03-30 05:00:00,1.1691,1.16918,1.169,1.1691,352200002.0
2006-03-30 05:05:00,1.1691,1.16938,1.1691,1.16923,260700003.0
2006-03-30 05:10:00,1.16925,1.16942,1.16922,1.1694,341199999.0
2006-03-30 05:15:00,1.16935,1.16955,1.16933,1.16942,273599999.0
2006-03-30 05:20:00,1.16958,1.16965,1.16945,1.16954,399300002.0
2006-03-30 05:25:00,1.1696,1.16988,1.16945,1.16988,326300001.0
2006-03-30 05:30:00,1.16981,1.17007,1.16981,1.17,389900003.0
2006-03-30 05:35:00,1.17009,1.17015,1.16997,1.17012,359100001.0
2006-03-30 05:40:00,1.17007,1.17015,1.16995,1.16998,253700000.0
2006-03-30 05:45:00,1.16992,1.17015,1.16992,1.17013,259500002.0
2006-03-30 05:50:00,1.17005,1.17013,1.16991,1.17004,493000000.0
2006-03-30 05:55:00,1.17,1.17011,1.16995,1.17011,332699999.0
2006-03-30 06:00:00,1.17016,1.17016,1.1699,1.16995,316100004.0
2006-03-30 06:05:00,1.17,1.17003,1.16975,1.16988,461299999.0
2006-03-30 06:10:00,1.16997,1.16997,1.16973,1.1698,369500002.0
2006-03-30 06:15:00,1.1698,1.16985,1.16947,1.1695,479999996.0
2006-03-30 06:20:00,1.16947,1.16973,1.16944,1.1697,387999999.0
2006-03-30 06:25:00,1.1696,1.16965,1.16934,1.16934,289900004.0
2006-03-30 06:30:00,1.16926,1.1696,1.16926,1.1696,210000003.0
2006-03-30 06:35:00,1.16955,1.16965,1.16922,1.16922,368899999.0
2006-03-30 06:40:00,1.16925,1.16933,1.16913,1.16925,326800002.0
2006-03-30 06:45:00,1.1693,1.1694,1.16915,1.16928,318600002.0
2006-03-30 06:50:00,1.1693,1.16935,1.169,1.1693,293600000.0
2006-03-30 06:55:00,1.16935,1.16935,1.1692,1.1693,368500005.0
2006-03-30 07:00:00,1.16923,1.16928,1.16887,1.169,365600000.0
2006-03-30 07:05:00,1.16902,1.16915,1.16895,1.16905,277499999.0
2006-03-30 07:10:00,1.1691,1.16913,1.16887,1.16904,422300008.0
2006-03-30 07:15:00,1.16907,1.16916,1.1689,1.1691,266200003.0
2006-03-30 07:20:00,1.16905,1.16921,1.16905,1.16905,192499997.0
2006-03-30 07:25:00,1.16906,1.16906,1.16885,1.16897,378200001.0
2006-03-30 07:30:00,1.16892,1.16898,1.16871,1.16898,416200001.0
2006-03-30 07:35:00,1.16895,1.16916,1.16892,1.16907,419400004.0
2006-03-30 07:40:00,1.16903,1.16934,1.169,1.16918,383900002.0
2006-03-30 07:45:00,1.169,1.16935,1.169,1.1693,365599999.0
2006-03-30 07:50:00,1.16937,1.16963,1.16935,1.16955,347200007.0
2006-03-30 07:55:00,1.16963,1.16982,1.16946,1.16957,327400001.0
2006-03-30 08:00:00,1.16948,1.16984,1.16938,1.16968,268099999.0
2006-03-30 08:05:00,1.16964,1.16995,1.16961,1.16962,778700003.0
2006-03-30 08:10:00,1.16968,1.16968,1.16943,1.1695,290200002.0
2006-03-30 08:15:00,1.1695,1.1698,1.16945,1.16975,442600000.0
2006-03-30 08:20:00,1.1697,1.17011,1.1697,1.17,317599998.0
2006-03-30 08:25:00,1.17001,1.17074,1.16999,1.1706,379000001.0
2006-03-30 08:30:00,1.17063,1.17076,1.17048,1.17063,514799997.0
2006-03-30 08:35:00,1.17068,1.17068,1.17015,1.17015,419899994.0
2006-03-30 08:40:00,1.17,1.17007,1.16958,1.16989,289600001.0
2006-03-30 08:45:00,1.16995,1.16995,1.1697,1.16985,398900002.0
2006-03-30 08:50:00,1.16977,1.16993,1.16961,1.16978,402300002.0
2006-03-30 08:55:00,1.16973,1.17028,1.16969,1.17009,546900003.0
2006-03-30 09:00:00,1.17007,1.17024,1.17002,1.17022,391199999.0
2006-03-30 09:05:00,1.17028,1.1705,1.17015,1.17025,495100001.0
2006-03-30 09:10:00,1.17016,1.17025,1.16981,1.1702,420200007.0
2006-03-30 09:15:00,1.17012,1.17012,1.16938,1.16938,420400001.0
2006-03-30 09:20:00,1.16938,1.17007,1.16924,1.16995,490200003.0
2006-03-30 09:25:00,1.17001,1.17016,1.16982,1.16982,352899996.0
2006-03-30 09:30:00,1.16963,1.16973,1.16932,1.16943,372400007.0
2006-03-30 09:35:00,1.16936,1.16947,1.16931,1.16942,281099998.0
2006-03-30 09:40:00,1.16938,1.1696,1.16929,1.16953,322900000.0
2006-03-30 09:45:00,1.1695,1.16955,1.16919,1.16929,290500005.0
2006-03-30 09:50:00,1.16931,1.16937,1.16914,1.16925,251499999.0
2006-03-30 09:55:00,1.16923,1.16924,1.16895,1.16895,357500004.0
2006-03-30 10:00:00,1.16869,1.16876,1.16824,1.16833,484800004.0
2006-03-30 10:05:00,1.16831,1.16831,1.16599,1.16628,417099999.0
2006-03-30 10:10:00,1.16633,1.16671,1.16618,1.16627,384500003.0
2006-03-30 10:15:00,1.16637,1.16667,1.166,1.16657,740400003.0
2006-03-30 10:20:00,1.16656,1.16677,1.16641,1.1666,316700003.0
2006-03-30 10:25:00,1.16663,1.16701,1.16646,1.1669,689800007.0
2006-03-30 10:30:00,1.16674,1.16715,1.16652,1.1671,324900000.0
2006-03-30 10:35:00,1.16707,1.16739,1.16689,1.1671,654000004.0
2006-03-30 10:40:00,1.16702,1.16715,1.16646,1.16654,342300001.0
2006-03-30 10:45:00,1.16656,1.16689,1.16644,1.16669,505489999.0
2006-03-30 10:50:00,1.16661,1.16669,1.16647,1.16667,409399999.0
2006-03-30 10:55:00,1.16663,1.16701,1.16641,1.16646,398700001.0
2006-03-30 11:00:00,1.16641,1.16651,1.16591,1.16602,324099996.0
2006-03-30 11:05:00,1.166,1.16607,1.16583,1.16583,322300005.0
2006-03-30 11:10:00,1.16585,1.16596,1.16575,1.16582,417300000.0
2006-03-30 11:15:00,1.16583,1.16604,1.16567,1.16585,522000001.0
2006-03-30 11:20:00,1.1659,1.16595,1.1657,1.16581,455699997.0
2006-03-30 11:25:00,1.16582,1.16582,1.16474,1.1648,558299997.0
2006-03-30 11:30:00,1.16492,1.16506,1.1648,1.16492,458900002.0
2006-03-30 11:35:00,1.16505,1.1656,1.16489,1.16522,339799997.0
2006-03-30 11:40:00,1.16519,1.16532,1.16489,1.16506,571799999.0
2006-03-30 11:45:00,1.16513,1.16536,1.16506,1.16536,160300001.0
2006-03-30 11:50:00,1.16543,1.16559,1.16535,1.16548,564000000.0
2006-03-30 11:55:00,1.16555,1.16555,1.16533,1.16533,556500004.0
2006-03-30 12:00:00,1.1653,1.16541,1.16515,1.16541,315200005.0
2006-03-30 12:05:00,1.16545,1.16597,1.16532,1.16581,396700004.0
2006-03-30 12:10:00,1.16582,1.16585,1.16548,1.16548,523700001.0
2006-03-30 12:15:00,1.16547,1.16582,1.16547,1.1658,374900002.0
2006-03-30 12:20:00,1.1658,1.16633,1.16575,1.1661,575699999.0
2006-03-30 12:25:00,1.16607,1.16648,1.16602,1.16624,692400007.0
2006-03-30 12:30:00,1.16629,1.1663,1.16604,1.16623,367899999.0
2006-03-30 12:35:00,1.16642,1.16653,1.16624,1.16639,334399998.0
2006-03-30 12:40:00,1.16643,1.16643,1.16617,1.16629,704199995.0
2006-03-30 12:45:00,1.1663,1.16635,1.16617,1.16621,264299997.0
2006-03-30 12:50:00,1.16627,1.16656,1.1662,1.1662,277000001.0
2006-03-30 12:55:00,1.16623,1.16654,1.16621,1.16654,377700002.0
2006-03-30 13:00:00,1.16648,1.16704,1.16634,1.16658,418399996.0
2006-03-30 13:05:00,1.16652,1.16697,1.16652,1.16694,503899997.0
2006-03-30 13:10:00,1.1669,1.1671,1.16668,1.16668,392100004.0
2006-03-30 13:15:00,1.16693,1.16756,1.16693,1.16719,428800000.0
2006-03-30 13:20:00,1.16718,1.16727,1.16647,1.1666,534290000.0
2006-03-30 13:25:00,1.1665,1.16675,1.16638,1.16639,281900005.0
2006-03-30 13:30:00,1.16645,1.1666,1.1658,1.16591,406100003.0
2006-03-30 13:35:00,1.16583,1.16588,1.16544,1.16556,443500000.0
2006-03-30 13:40:00,1.16558,1.16585,1.1655,1.16572,408000000.0
2006-03-30 13:45:00,1.16578,1.16631,1.16551,1.16551,473200000.0
2006-03-30 13:50:00,1.16532,1.16548,1.16511,1.1654,439499993.0
2006-03-30 13:55:00,1.16537,1.16577,1.16532,1.16541,464500003.0
2006-03-30 14:00:00,1.1655,1.1657,1.16508,1.1654,429100000.0
2006-03-30 14:05:00,1.16537,1.16612,1.16537,1.16595,299199998.0
2006-03-30 14:10:00,1.16609,1.16621,1.166,1.16608,560300003.0
2006-03-30 14:15:00,1.16603,1.16609,1.16562,1.16573,474900001.0
2006-03-30 14:20:00,1.1657,1.16605,1.1656,1.16586,390700000.0
2006-03-30 14:25:00,1.16583,1.16674,1.16583,1.16624,473500001.0
2006-03-30 14:30:00,1.16604,1.16642,1.16601,1.16633,489800006.0
2006-03-30 14:35:00,1.16636,1.16673,1.1663,1.16645,529399998.0
2006-03-30 14:40:00,1.16635,1.16648,1.16591,1.16597,359999999.0
2006-03-30 14:45:00,1.16608,1.1662,1.16595,1.16607,280499997.0
2006-03-30 14:50:00,1.16613,1.16627,1.16601,1.1662,420100000.0
2006-03-30 14:55:00,1.16627,1.16633,1.16612,1.16624,358400000.0
2006-03-30 15:00:00,1.16627,1.16663,1.16627,1.1666,307700004.0
2006-03-30 15:05:00,1.16653,1.16653,1.16625,1.1663,349999997.0
2006-03-30 15:10:00,1.16635,1.16643,1.16535,1.16535,598999999.0
2006-03-30 15:15:00,1.16546,1.16601,1.16531,1.16587,286400002.0
2006-03-30 15:20:00,1.16583,1.1662,1.16569,1.1657,462700002.0
2006-03-30 15:25:00,1.16564,1.16592,1.16495,1.16512,357600002.0
2006-03-30 15:30:00,1.16519,1.16552,1.16318,1.16318,649200003.0
2006-03-30 15:35:00,1.16319,1.16348,1.16203,1.16244,548500002.0
2006-03-30 15:40:00,1.16231,1.16329,1.1619,1.16274,306199998.0
2006-03-30 15:45:00,1.16281,1.16323,1.16243,1.16301,424700000.0
2006-03-30 15:50:00,1.16307,1.16307,1.16157,1.1617,374599998.0
2006-03-30 15:55:00,1.16179,1.16195,1.16086,1.16131,644600007.0
2006-03-30 16:00:00,1.16135,1.16271,1.16123,1.16247,376400000.0
2006-03-30 16:05:00,1.1624,1.16266,1.1622,1.1623,320099999.0
2006-03-30 16:10:00,1.16218,1.16218,1.1614,1.16144,417399998.0
2006-03-30 16:15:00,1.1614,1.1614,1.16064,1.1607,391900000.0
2006-03-30 16:20:00,1.1607,1.16132,1.16062,1.16117,460500001.0
2006-03-30 16:25:00,1.16123,1.16137,1.16069,1.16086,495900003.0
2006-03-30 16:30:00,1.1612,1.1612,1.16038,1.16073,584500001.0
2006-03-30 16:35:00,1.16077,1.16112,1.16058,1.16112,436900000.0
2006-03-30 16:40:00,1.16111,1.1615,1.16083,1.16134,552900002.0
2006-03-30 16:45:00,1.16136,1.16142,1.16103,1.16115,609200005.0
2006-03-30 16:50:00,1.16108,1.16129,1.1608,1.1608,450900000.0
2006-03-30 16:55:00,1.16065,1.1607,1.16033,1.16033,451100003.0
2006-03-30 17:00:00,1.16033,1.161,1.16016,1.161,322999999.0
2006-03-30 17:05:00,1.16097,1.16196,1.16069,1.16177,505099999.0
2006-03-30 17:10:00,1.16167,1.1619,1.16135,1.16168,418800002.0
2006-03-30 17:15:00,1.16175,1.1626,1.16175,1.16225,376199999.0
2006-03-30 17:20:00,1.16221,1.16257,1.16216,1.16246,451900002.0
2006-03-30 17:25:00,1.16251,1.16272,1.16213,1.1622,379899994.0
2006-03-30 17:30:00,1.16222,1.16223,1.16168,1.16168,423900006.0
2006-03-30 17:35:00,1.16163,1.16229,1.16163,1.16227,659600005.0
2006-03-30 17:40:00,1.16228,1.16261,1.16228,1.1623,587300004.0
2006-03-30 17:45:00,1.16216,1.16246,1.16208,1.16242,459400003.0
2006-03-30 17:50:00,1.16244,1.16286,1.16244,1.16255,411699997.0
2006-03-30 17:55:00,1.16246,1.16275,1.16214,1.16214,585699999.0
2006-03-30 18:00:00,1.16207,1.16239,1.16163,1.16187,2804099998.0
2006-03-30 18:05:00,1.1619,1.16204,1.16138,1.16138,4602300011.0
2006-03-30 18:10:00,1.16135,1.16142,1.16061,1.16064,2393300010.0
2006-03-30 18:15:00,1.16058,1.16121,1.16037,1.16101,2655100022.0
2006-03-30 18:20:00,1.16102,1.16102,1.16033,1.16045,2193800003.0
2006-03-30 18:25:00,1.16048,1.16112,1.16048,1.161,2474600007.0
2006-03-30 18:30:00,1.16104,1.16257,1.16104,1.16242,2751700008.0
2006-03-30 18:35:00,1.16242,1.16297,1.16223,1.1627,1351699997.0
2006-03-30 18:40:00,1.16272,1.16307,1.16218,1.16253,2082499994.0
2006-03-30 18:45:00,1.1626,1.16278,1.1625,1.1626,933099997.0
2006-03-30 18:50:00,1.16255,1.1629,1.16248,1.16267,1207399996.0
2006-03-30 18:55:00,1.16264,1.16273,1.16238,1.16252,1510899997.0
2006-03-30 19:00:00,1.16251,1.16262,1.16235,1.16236,1322700005.0
2006-03-30 19:05:00,1.16231,1.16232,1.16179,1.16198,1759199995.0
2006-03-30 19:10:00,1.16203,1.16222,1.16195,1.16222,1219400005.0
2006-03-30 19:15:00,1.16218,1.16235,1.16209,1.16221,1575899993.0
2006-03-30 19:20:00,1.16218,1.16229,1.16208,1.16218,726500001.0
2006-03-30 19:25:00,1.16222,1.1623,1.16169,1.16169,737300001.0
2006-03-30 19:30:00,1.16168,1.16178,1.16144,1.16158,600700000.0
2006-03-30 19:35:00,1.16157,1.16161,1.16118,1.1615,1060500002.0
2006-03-30 19:40:00,1.16153,1.16153,1.16123,1.1614,712700004.0
2006-03-30 19:45:00,1.16151,1.16186,1.16151,1.16186,323399999.0
2006-03-30 19:50:00,1.16205,1.16233,1.16202,1.16233,382599997.0
2006-03-30 19:55:00,1.16244,1.16252,1.16216,1.16244,931700013.0
2006-03-30 20:00:00,1.16248,1.16288,1.16245,1.16279,1043189999.0
2006-03-30 20:05:00,1.16279,1.16288,1.16261,1.16273,1102399984.0
2006-03-30 20:10:00,1.1627,1.16276,1.16262,1.1627,1281400011.0
2006-03-30 20:15:00,1.16275,1.16277,1.16253,1.16256,1764500012.0
2006-03-30 20:20:00,1.16253,1.1626,1.16199,1.16212,1992400017.0
2006-03-30 20:25:00,1.16221,1.16233,1.16207,1.16215,1543299998.0
2006-03-30 20:30:00,1.16211,1.16221,1.16186,1.16186,1392700003.0
2006-03-30 20:35:00,1.16184,1.16184,1.16161,1.16169,1566100003.0
2006-03-30 20:40:00,1.16158,1.16198,1.16141,1.16145,1544200001.0
2006-03-30 20:45:00,1.16139,1.16165,1.16115,1.16125,1104000006.0
2006-03-30 20:50:00,1.1612,1.16145,1.16115,1.16135,1143700005.0
2006-03-30 20:55:00,1.16142,1.16153,1.16124,1.16127,1488700000.0
2006-03-30 21:00:00,1.16128,1.16137,1.161,1.16115,2967600014.0
2006-03-30 21:05:00,1.16112,1.16132,1.161,1.16132,2070699996.0
2006-03-30 21:10:00,1.16138,1.16142,1.16115,1.16136,1887300004.0
2006-03-30 21:15:00,1.16134,1.16134,1.16108,1.16115,565300003.0
2006-03-30 21:20:00,1.16115,1.16115,1.16031,1.16095,166199999.0
2006-03-30 21:25:00,1.16105,1.16105,1.16066,1.16077,824800005.0
2006-03-30 21:30:00,1.16091,1.1612,1.16084,1.1612,751599998.0
2006-03-30 21:35:00,1.16122,1.16152,1.1612,1.16124,613299999.0
2006-03-30 21:40:00,1.1612,1.1612,1.16095,1.16109,656299998.0
2006-03-30 21:45:00,1.16108,1.16126,1.16092,1.16092,895200004.0
2006-03-30 21:50:00,1.16083,1.16095,1.16072,1.16085,748600005.0
2006-03-30 21:55:00,1.16092,1.16098,1.16055,1.16055,366100002.0
2006-03-30 22:00:00,1.16052,1.1608,1.1605,1.16079,1159699997.0
2006-03-30 22:05:00,1.16076,1.16097,1.16064,1.16083,611300000.0
2006-03-30 22:10:00,1.16082,1.16082,1.16034,1.16061,650000004.0
2006-03-30 22:15:00,1.16062,1.16066,1.16033,1.16052,437299999.0
2006-03-30 22:20:00,1.16058,1.16062,1.16045,1.16055,623900000.0
2006-03-30 22:25:00,1.16058,1.16059,1.16035,1.16035,729400006.0
2006-03-30 22:30:00,1.16029,1.16032,1.15994,1.16012,1001700005.0
2006-03-30 22:35:00,1.16013,1.16023,1.15959,1.15959,688190006.0
2006-03-30 22:40:00,1.15962,1.16015,1.15946,1.16005,823999998.0
2006-03-30 22:45:00,1.16005,1.16064,1.16005,1.16048,401599995.0
2006-03-30 22:50:00,1.16041,1.16053,1.16028,1.16037,686200002.0
2006-03-30 22:55:00,1.1604,1.16053,1.16,1.16007,604800004.0
2006-03-30 23:00:00,1.15993,1.16015,1.15953,1.15976,308999998.0
2006-03-30 23:05:00,1.15978,1.15978,1.15939,1.15947,606200003.0
2006-03-30 23:10:00,1.15939,1.15952,1.15927,1.15946,447800006.0
2006-03-30 23:15:00,1.15949,1.15949,1.15905,1.1592,523900000.0
2006-03-30 23:20:00,1.15919,1.15957,1.15919,1.15925,315400004.0
2006-03-30 23:25:00,1.15916,1.15928,1.15901,1.15913,509800004.0
2006-03-30 23:30:00,1.15914,1.15925,1.15914,1.15925,426700001.0
2006-03-30 23:35:00,1.1591,1.15984,1.1591,1.15966,357099998.0
2006-03-30 23:40:00,1.15972,1.1602,1.15972,1.15987,498899998.0
2006-03-30 23:45:00,1.16003,1.16007,1.15929,1.15929,399800002.0
2006-03-30 23:50:00,1.15928,1.15948,1.15901,1.15948,600100008.0
2006-03-30 23:55:00,1.15945,1.15967,1.15923,1.15938,455000000.0
2006-03-31 00:00:00,1.15945,1.15948,1.15935,1.1594,213000000.0
2006-03-31 00:05:00,1.15992,1.16033,1.15941,1.16012,662900007.0
2006-03-31 00:10:00,1.16025,1.16031,1.15907,1.15958,655499997.0
2006-03-31 00:15:00,1.15953,1.15974,1.15891,1.15959,568700002.0
2006-03-31 00:20:00,1.15948,1.15982,1.1594,1.15949,495999993.0
2006-03-31 00:25:00,1.15935,1.15958,1.15932,1.15945,357500000.0
2006-03-31 00:30:00,1.15945,1.15957,1.15942,1.15957,226900002.0
2006-03-31 00:35:00,1.15952,1.15955,1.15883,1.15883,296299997.0
2006-03-31 00:40:00,1.15886,1.15892,1.15875,1.15888,302600001.0
2006-03-31 00:45:00,1.15883,1.15905,1.15859,1.15875,405200004.0
2006-03-31 00:50:00,1.15885,1.15885,1.15774,1.15791,584900002.0
2006-03-31 00:55:00,1.1579,1.15795,1.1573,1.1573,425900004.0
2006-03-31 01:00:00,1.15732,1.15843,1.15732,1.15804,441200002.0
2006-03-31 01:05:00,1.15805,1.15815,1.15785,1.15815,426700003.0
2006-03-31 01:10:00,1.15824,1.15841,1.15811,1.15835,278500006.0
2006-03-31 01:15:00,1.1584,1.15859,1.15832,1.15859,280199998.0
2006-03-31 01:20:00,1.15862,1.15872,1.15862,1.15862,180999998.0
2006-03-31 01:25:00,1.1587,1.15875,1.15863,1.1587,240599996.0
2006-03-31 01:30:00,1.15863,1.15875,1.15863,1.15865,112500002.0
2006-03-31 01:35:00,1.15878,1.1588,1.15863,1.15875,394199997.0
2006-03-31 01:40:00,1.1586,1.15878,1.1586,1.1587,117999998.0
2006-03-31 01:45:00,1.15873,1.15885,1.15872,1.15872,205100000.0
2006-03-31 01:50:00,1.15871,1.15882,1.15871,1.1588,311900001.0
2006-03-31 01:55:00,1.15868,1.15885,1.15868,1.1588,270799999.0
2006-03-31 02:00:00,1.15873,1.15885,1.1587,1.15877,294000000.0
2006-03-31 02:05:00,1.15885,1.15885,1.1587,1.15875,402900001.0
2006-03-31 02:10:00,1.15878,1.15888,1.15875,1.15886,215800001.0
2006-03-31 02:15:00,1.15895,1.15962,1.15885,1.15958,412800001.0
2006-03-31 02:20:00,1.15958,1.15995,1.15947,1.15947,366399999.0
2006-03-31 02:25:00,1.15946,1.1596,1.15931,1.15935,350599998.0
2006-03-31 02:30:00,1.1593,1.15953,1.15925,1.15948,279699999.0
2006-03-31 02:35:00,1.15966,1.15979,1.15951,1.15975,376100003.0
2006-03-31 02:40:00,1.15981,1.16014,1.15978,1.1599,468600000.0
2006-03-31 02:45:00,1.15993,1.16025,1.15981,1.1601,536100003.0
2006-03-31 02:50:00,1.16008,1.16113,1.16008,1.16108,347500002.0
2006-03-31 02:55:00,1.161,1.161,1.16023,1.16035,300900005.0
2006-03-31 03:00:00,1.16037,1.16078,1.16036,1.16065,475799999.0
2006-03-31 03:05:00,1.16067,1.16074,1.16028,1.16032,324899999.0
2006-03-31 03:10:00,1.16033,1.16033,1.15987,1.15987,420500004.0
2006-03-31 03:15:00,1.15994,1.1606,1.15994,1.16022,351000001.0
2006-03-31 03:20:00,1.1604,1.16062,1.16003,1.16033,352100000.0
2006-03-31 03:25:00,1.16032,1.1606,1.16029,1.16053,386400003.0
2006-03-31 03:30:00,1.1606,1.16068,1.1605,1.16068,186100001.0
2006-03-31 03:35:00,1.16057,1.16087,1.16057,1.16087,322500002.0
2006-03-31 03:40:00,1.16078,1.1608,1.16,1.16,378900000.0
2006-03-31 03:45:00,1.16,1.16016,1.15985,1.16003,382300000.0
2006-03-31 03:50:00,1.16001,1.16009,1.15995,1.16,205099999.0
2006-03-31 03:55:00,1.16,1.16005,1.1597,1.16001,197400002.0
2006-03-31 04:00:00,1.16004,1.16019,1.15962,1.15962,218499999.0
2006-03-31 04:05:00,1.1596,1.15965,1.15952,1.15963,178100004.0
2006-03-31 04:10:00,1.15956,1.15956,1.15935,1.15935,306700001.0
2006-03-31 04:15:00,1.15935,1.15975,1.1593,1.1595,169800001.0
2006-03-31 04:20:00,1.15971,1.15971,1.15945,1.15945,576099998.0
2006-03-31 04:25:00,1.1595,1.16008,1.15945,1.15997,265599999.0
2006-03-31 04:30:00,1.1601,1.16035,1.1601,1.1603,299900003.0
2006-03-31 04:35:00,1.16032,1.16035,1.16027,1.1603,203199998.0
2006-03-31 04:40:00,1.16028,1.16037,1.1602,1.16037,344100006.0
2006-03-31 04:45:00,1.16035,1.16045,1.16033,1.16035,396499996.0
2006-03-31 04:50:00,1.16035,1.16045,1.1603,1.1604,226500001.0
2006-03-31 04:55:00,1.16035,1.16045,1.16019,1.16035,418800004.0
2006-03-31 05:00:00,1.16047,1.16075,1.16043,1.1607,233100001.0
2006-03-31 05:05:00,1.16067,1.16075,1.1606,1.16063,254799999.0
2006-03-31 05:10:00,1.16065,1.16077,1.16062,1.16077,329399999.0
2006-03-31 05:15:00,1.16071,1.16071,1.16052,1.16052,425100001.0
2006-03-31 05:20:00,1.16068,1.16068,1.16055,1.16065,239000002.0
2006-03-31 05:25:00,1.1606,1.16066,1.16054,1.16059,271699994.0
2006-03-31 05:30:00,1.16052,1.16065,1.16052,1.16053,252899998.0
2006-03-31 05:35:00,1.1606,1.16065,1.1605,1.16065,378400000.0
2006-03-31 05:40:00,1.16058,1.16068,1.16052,1.16058,283699999.0
2006-03-31 05:45:00,1.1605,1.16065,1.1605,1.16063,404599999.0
2006-03-31 05:50:00,1.16053,1.16075,1.16049,1.16051,384499998.0
2006-03-31 05:55:00,1.16042,1.16065,1.16042,1.16055,400000002.0
2006-03-31 06:00:00,1.16058,1.16065,1.16035,1.16035,461400001.0
2006-03-31 06:05:00,1.16045,1.16045,1.16033,1.16035,431300001.0
2006-03-31 06:10:00,1.16048,1.16048,1.1603,1.1604,334400004.0
2006-03-31 06:15:00,1.1604,1.16045,1.16025,1.1603,624899997.0
2006-03-31 06:20:00,1.16027,1.16059,1.16025,1.1603,372800003.0
2006-03-31 06:25:00,1.16025,1.16045,1.1601,1.16045,392199999.0
2006-03-31 06:30:00,1.16048,1.16048,1.16035,1.16042,292899998.0
2006-03-31 06:35:00,1.16038,1.16068,1.16038,1.1606,435300006.0
2006-03-31 06:40:00,1.16065,1.16065,1.16033,1.16035,430199998.0
2006-03-31 06:45:00,1.1604,1.16045,1.16028,1.16035,380099998.0
2006-03-31 06:50:00,1.1604,1.16042,1.16006,1.16037,398700001.0
2006-03-31 06:55:00,1.16045,1.16063,1.1604,1.1606,442500001.0
2006-03-31 07:00:00,1.16052,1.16059,1.16022,1.1604,653999994.0
2006-03-31 07:05:00,1.16033,1.16045,1.16033,1.16034,339299999.0
2006-03-31 07:10:00,1.1603,1.16034,1.16005,1.16017,272499998.0
2006-03-31 07:15:00,1.16018,1.16026,1.16,1.16026,261600000.0
2006-03-31 07:20:00,1.16029,1.16045,1.16029,1.16035,255600003.0
2006-03-31 07:25:00,1.1604,1.16078,1.1604,1.1607,495200002.0
2006-03-31 07:30:00,1.16065,1.16075,1.16063,1.1607,556200004.0
2006-03-31 07:35:00,1.1607,1.16089,1.1607,1.16077,360600000.0
2006-03-31 07:40:00,1.16075,1.16079,1.1605,1.16065,325699996.0
2006-03-31 07:45:00,1.16053,1.16067,1.16053,1.1606,408400003.0
2006-03-31 07:50:00,1.16065,1.16076,1.16055,1.16065,307699999.0
2006-03-31 07:55:00,1.16071,1.16093,1.16064,1.1609,247299999.0
2006-03-31 08:00:00,1.16084,1.16097,1.16078,1.16095,265299997.0
2006-03-31 08:05:00,1.16092,1.16105,1.16089,1.16092,411900008.0
2006-03-31 08:10:00,1.16099,1.16099,1.16064,1.16087,318200003.0
2006-03-31 08:15:00,1.16088,1.1609,1.16042,1.16049,382000003.0
2006-03-31 08:20:00,1.16065,1.16075,1.16038,1.16048,282599994.0
2006-03-31 08:25:00,1.1605,1.16072,1.1604,1.1607,225899999.0
2006-03-31 08:30:00,1.16086,1.16113,1.16086,1.16112,496800001.0
2006-03-31 08:35:00,1.16118,1.16118,1.16093,1.161,251299997.0
2006-03-31 08:40:00,1.16101,1.16135,1.1609,1.16135,483100000.0
2006-03-31 08:45:00,1.16141,1.1616,1.16141,1.16155,296800006.0
2006-03-31 08:50:00,1.16145,1.16152,1.1613,1.16145,384399996.0
2006-03-31 08:55:00,1.1614,1.16152,1.16131,1.1615,425080001.0
2006-03-31 09:00:00,1.16149,1.16162,1.16137,1.1616,308299998.0
2006-03-31 09:05:00,1.1616,1.16165,1.16153,1.16165,325399998.0
2006-03-31 09:10:00,1.16158,1.16159,1.16141,1.16144,469500001.0
2006-03-31 09:15:00,1.1614,1.16162,1.16132,1.16149,299599999.0
2006-03-31 09:20:00,1.1616,1.1616,1.16127,1.16127,330500002.0
2006-03-31 09:25:00,1.1613,1.16144,1.16125,1.16128,261800000.0
2006-03-31 09:30:00,1.16087,1.16087,1.16016,1.16018,518900009.0
2006-03-31 09:35:00,1.16014,1.16023,1.15974,1.16019,560399999.0
2006-03-31 09:40:00,1.16031,1.16087,1.16031,1.16082,349900002.0
2006-03-31 09:45:00,1.16092,1.16096,1.16051,1.16051,313800001.0
2006-03-31 09:50:00,1.16042,1.16062,1.16008,1.16008,321299999.0
2006-03-31 09:55:00,1.1601,1.16015,1.15962,1.15986,346500002.0
2006-03-31 10:00:00,1.15995,1.16012,1.15982,1.15995,566500000.0
2006-03-31 10:05:00,1.16007,1.16018,1.15992,1.16018,277299999.0
2006-03-31 10:10:00,1.16021,1.16033,1.15991,1.16017,493700002.0
2006-03-31 10:15:00,1.16027,1.16035,1.1601,1.16017,527800002.0
2006-03-31 10:20:00,1.16017,1.16087,1.16004,1.16087,348400002.0
2006-03-31 10:25:00,1.16091,1.16136,1.16087,1.161,521799994.0
2006-03-31 10:30:00,1.161,1.16132,1.161,1.16127,516499996.0
2006-03-31 10:35:00,1.16123,1.16132,1.16088,1.16114,592100001.0
2006-03-31 10:40:00,1.16101,1.16218,1.16101,1.16218,456300004.0
2006-03-31 10:45:00,1.16229,1.16248,1.16218,1.16235,386400000.0
2006-03-31 10:50:00,1.16228,1.1623,1.16201,1.1622,397300000.0
2006-03-31 10:55:00,1.16215,1.16227,1.16208,1.1622,398500001.0
2006-03-31 11:00:00,1.16213,1.16223,1.16144,1.1615,372099997.0
2006-03-31 11:05:00,1.16143,1.1617,1.16136,1.16165,472200004.0
2006-03-31 11:10:00,1.16171,1.16226,1.1617,1.16226,525800003.0
2006-03-31 11:15:00,1.16232,1.16278,1.16222,1.16244,534200001.0
2006-03-31 11:20:00,1.16252,1.16278,1.16221,1.16224,461000004.0
2006-03-31 11:25:00,1.16224,1.16233,1.16205,1.1622,601800006.0
2006-03-31 11:30:00,1.16228,1.16262,1.16221,1.16249,650100000.0
2006-03-31 11:35:00,1.16256,1.16289,1.16255,1.16289,504600006.0
2006-03-31 11:40:00,1.1629,1.16306,1.16259,1.16277,652900002.0
2006-03-31 11:45:00,1.16288,1.16295,1.16285,1.16285,266599999.0
2006-03-31 11:50:00,1.16291,1.16303,1.16236,1.16238,527800000.0
2006-03-31 11:55:00,1.16247,1.1626,1.1624,1.1625,585090005.0
2006-03-31 12:00:00,1.16257,1.16267,1.16205,1.16254,430899997.0
2006-03-31 12:05:00,1.16254,1.16277,1.1623,1.16242,437600001.0
2006-03-31 12:10:00,1.16242,1.16249,1.16166,1.162,495100006.0
2006-03-31 12:15:00,1.162,1.1628,1.1619,1.16194,431499999.0
2006-03-31 12:20:00,1.16188,1.1627,1.16186,1.16245,494500000.0
2006-03-31 12:25:00,1.16245,1.16252,1.16205,1.16225,478599994.0
2006-03-31 12:30:00,1.16221,1.16246,1.1621,1.16235,458799997.0
2006-03-31 12:35:00,1.1625,1.16271,1.1624,1.16264,315599999.0
2006-03-31 12:40:00,1.16273,1.16328,1.16273,1.16294,472099993.0
2006-03-31 12:45:00,1.16291,1.16321,1.16283,1.16285,310100004.0
2006-03-31 12:50:00,1.16285,1.16343,1.1627,1.1634,246900002.0
2006-03-31 12:55:00,1.16335,1.16409,1.16335,1.16409,543300000.0
2006-03-31 13:00:00,1.16393,1.16393,1.16352,1.16352,557300003.0
2006-03-31 13:05:00,1.16348,1.16386,1.16345,1.1637,382600006.0
2006-03-31 13:10:00,1.1636,1.1636,1.16329,1.1634,266200005.0
2006-03-31 13:15:00,1.16335,1.1639,1.16335,1.1639,149300002.0
2006-03-31 13:20:00,1.16386,1.16389,1.16282,1.16295,409300003.0
2006-03-31 13:25:00,1.16292,1.16297,1.16278,1.16278,310100001.0
2006-03-31 13:30:00,1.16282,1.16323,1.16279,1.16305,256499996.0
2006-03-31 13:35:00,1.163,1.16305,1.16277,1.16292,386300003.0
2006-03-31 13:40:00,1.16288,1.16298,1.16275,1.16275,566899998.0
2006-03-31 13:45:00,1.16275,1.1631,1.16269,1.16282,322700001.0
2006-03-31 13:50:00,1.16287,1.16305,1.16275,1.16297,420000001.0
2006-03-31 13:55:00,1.163,1.16309,1.16256,1.1629,433799996.0
2006-03-31 14:00:00,1.16286,1.16317,1.16286,1.1631,383200000.0
2006-03-31 14:05:00,1.16308,1.16327,1.16291,1.16299,398900007.0
2006-03-31 14:10:00,1.16302,1.16325,1.16284,1.16321,464000002.0
2006-03-31 14:15:00,1.16327,1.16347,1.16296,1.16298,315599999.0
2006-03-31 14:20:00,1.16282,1.16282,1.16242,1.16256,455600001.0
2006-03-31 14:25:00,1.16255,1.16255,1.16218,1.16228,519700004.0
2006-03-31 14:30:00,1.16219,1.16226,1.16149,1.16181,379999998.0
2006-03-31 14:35:00,1.16187,1.16254,1.16177,1.16235,441799997.0
2006-03-31 14:40:00,1.1623,1.16239,1.16205,1.16239,244100001.0
2006-03-31 14:45:00,1.16245,1.16252,1.16229,1.16247,344199999.0
2006-03-31 14:50:00,1.16258,1.16263,1.1624,1.1625,491200003.0
2006-03-31 14:55:00,1.16252,1.16252,1.16157,1.16183,437999998.0
2006-03-31 15:00:00,1.16205,1.16239,1.16197,1.1621,484300005.0
2006-03-31 15:05:00,1.1621,1.16224,1.16185,1.16222,336699998.0
2006-03-31 15:10:00,1.16217,1.1627,1.16217,1.16264,698399996.0
2006-03-31 15:15:00,1.16283,1.16291,1.1624,1.16284,516199998.0
2006-03-31 15:20:00,1.1629,1.16356,1.16281,1.16333,461299999.0
2006-03-31 15:25:00,1.16337,1.16363,1.16327,1.16357,525199998.0
2006-03-31 15:30:00,1.1635,1.16438,1.16309,1.16326,606799993.0
2006-03-31 15:35:00,1.16328,1.16347,1.16263,1.16278,629100002.0
2006-03-31 15:40:00,1.16279,1.16409,1.16275,1.16409,318700000.0
2006-03-31 15:45:00,1.16429,1.16571,1.16369,1.16571,378500005.0
2006-03-31 15:50:00,1.16603,1.16629,1.16514,1.16514,486000000.0
2006-03-31 15:55:00,1.16523,1.16544,1.1648,1.16533,603900007.0
2006-03-31 16:00:00,1.16552,1.16583,1.16503,1.16503,504099996.0
2006-03-31 16:05:00,1.16503,1.16564,1.16494,1.16564,618899999.0
2006-03-31 16:10:00,1.16573,1.16577,1.16531,1.16545,418100009.0
2006-03-31 16:15:00,1.16549,1.16621,1.16537,1.16621,512999996.0
2006-03-31 16:20:00,1.16615,1.16648,1.16595,1.16637,467299999.0
2006-03-31 16:25:00,1.16633,1.1671,1.16625,1.167,555799998.0
2006-03-31 16:30:00,1.16683,1.16793,1.16665,1.16739,423099997.0
2006-03-31 16:35:00,1.16765,1.1684,1.16753,1.1684,539300004.0
2006-03-31 16:40:00,1.16829,1.16846,1.16722,1.1673,500900007.0
2006-03-31 16:45:00,1.16727,1.16765,1.167,1.16745,664300002.0
2006-03-31 16:50:00,1.16742,1.16758,1.16728,1.16744,395900003.0
2006-03-31 16:55:00,1.16742,1.16759,1.16636,1.16636,493200003.0
2006-03-31 17:00:00,1.16527,1.16779,1.16427,1.16718,463600001.0
2006-03-31 17:05:00,1.16715,1.16715,1.16502,1.16528,552099995.0
2006-03-31 17:10:00,1.16543,1.16591,1.16522,1.16559,574700002.0
2006-03-31 17:15:00,1.1656,1.16614,1.1656,1.16576,511300002.0
2006-03-31 17:20:00,1.1658,1.16653,1.1657,1.16642,553500004.0
2006-03-31 17:25:00,1.16642,1.16711,1.16639,1.16704,484000004.0
2006-03-31 17:30:00,1.16702,1.16708,1.16566,1.16566,503499999.0
2006-03-31 17:35:00,1.1655,1.1657,1.16525,1.16529,343500000.0
2006-03-31 17:40:00,1.16533,1.16595,1.16527,1.16595,356200000.0
2006-03-31 17:45:00,1.16589,1.16606,1.16562,1.16572,497400003.0
2006-03-31 17:50:00,1.16567,1.16618,1.16559,1.1661,530799999.0
2006-03-31 17:55:00,1.16607,1.16624,1.16562,1.16562,533899996.0
2006-03-31 18:00:00,1.16551,1.16565,1.1645,1.16488,2896900005.0
2006-03-31 18:05:00,1.165,1.16544,1.16493,1.16533,4239099994.0
2006-03-31 18:10:00,1.1654,1.16554,1.1651,1.1654,2480200003.0
2006-03-31 18:15:00,1.16535,1.16548,1.16497,1.16497,2797400009.0
2006-03-31 18:20:00,1.16495,1.16517,1.16467,1.16492,2336799999.0
2006-03-31 18:25:00,1.16482,1.16595,1.16463,1.16528,2675900000.0
2006-03-31 18:30:00,1.16532,1.16563,1.16455,1.16466,2322799999.0
2006-03-31 18:35:00,1.16468,1.16512,1.16455,1.16494,1385800004.0
2006-03-31 18:40:00,1.16497,1.16552,1.16497,1.16548,2011699994.0
2006-03-31 18:45:00,1.16553,1.1659,1.16543,1.16577,1123200004.0
2006-03-31 18:50:00,1.16571,1.16605,1.16538,1.16538,1212300001.0
2006-03-31 18:55:00,1.1653,1.16712,1.16507,1.1667,1780500005.0
2006-03-31 19:00:00,1.1667,1.16683,1.16629,1.16653,1505100002.0
2006-03-31 19:05:00,1.16657,1.16672,1.16645,1.16645,2071300000.0
2006-03-31 19:10:00,1.1665,1.16743,1.16643,1.16724,1235700004.0
2006-03-31 19:15:00,1.16723,1.16768,1.16714,1.1675,1820400012.0
2006-03-31 19:20:00,1.16748,1.16756,1.1668,1.16688,726900001.0
2006-03-31 19:25:00,1.1669,1.16697,1.16654,1.16668,1007200010.0
2006-03-31 19:30:00,1.1668,1.16716,1.16673,1.16712,674200000.0
2006-03-31 19:35:00,1.16714,1.16728,1.16702,1.16715,1197500011.0
2006-03-31 19:40:00,1.16715,1.16715,1.16697,1.167,950500003.0
2006-03-31 19:45:00,1.167,1.167,1.1667,1.1667,481500001.0
2006-03-31 19:50:00,1.16681,1.16693,1.16636,1.16654,511900001.0
2006-03-31 19:55:00,1.1667,1.16704,1.16648,1.16701,818600003.0
2006-03-31 20:00:00,1.1671,1.16715,1.16673,1.1668,1054300006.0
2006-03-31 20:05:00,1.1668,1.16705,1.16672,1.16682,980100007.0
2006-03-31 20:10:00,1.1668,1.16685,1.16665,1.16678,1094200007.0
2006-03-31 20:15:00,1.16688,1.16715,1.16683,1.16703,1894599996.0
2006-03-31 20:20:00,1.16702,1.16714,1.16686,1.16702,2017700002.0
2006-03-31 20:25:00,1.16711,1.16728,1.167,1.16705,1679600002.0
2006-03-31 20:30:00,1.16704,1.16756,1.16695,1.16753,1434699994.0
2006-03-31 20:35:00,1.16751,1.16766,1.16747,1.16765,1612400003.0
2006-03-31 20:40:00,1.16762,1.16762,1.16737,1.1676,1472289994.0
2006-03-31 20:45:00,1.1676,1.1677,1.16737,1.16765,1131599998.0
2006-03-31 20:50:00,1.1676,1.16787,1.167,1.16705,1140600003.0
2006-03-31 20:55:00,1.16709,1.16717,1.1668,1.16715,1690600000.0
2006-03-31 21:00:00,1.16721,1.16726,1.167,1.16722,2952800007.0
2006-03-31 21:05:00,1.16722,1.16722,1.167,1.16701,1573580007.0
2006-03-31 21:10:00,1.16695,1.1671,1.16685,1.16707,1674099998.0
2006-03-31 21:15:00,1.16705,1.1671,1.16641,1.16667,608000007.0
2006-03-31 21:20:00,1.16669,1.16712,1.16669,1.167,215200001.0
2006-03-31 21:25:00,1.1672,1.16796,1.1672,1.16759,644600007.0
2006-03-31 21:30:00,1.16762,1.16768,1.16735,1.16752,729199995.0
2006-03-31 21:35:00,1.16746,1.16746,1.16715,1.1672,711500003.0
2006-03-31 21:40:00,1.1672,1.16723,1.16705,1.16705,678000001.0
2006-03-31 21:45:00,1.167,1.16751,1.167,1.16745,764200002.0
2006-03-31 21:50:00,1.16746,1.16765,1.16746,1.16755,576800001.0
2006-03-31 21:55:00,1.16762,1.16807,1.16745,1.16798,539400000.0
2006-03-31 22:00:00,1.16803,1.16814,1.16725,1.16731,883100001.0
2006-03-31 22:05:00,1.16732,1.16755,1.16725,1.16755,687399989.0
2006-03-31 22:10:00,1.16753,1.16773,1.16741,1.16752,334899997.0
2006-03-31 22:15:00,1.16757,1.16765,1.16747,1.1676,539100003.0
2006-03-31 22:20:00,1.1676,1.16765,1.16741,1.16745,601200004.0
2006-03-31 22:25:00,1.16743,1.16764,1.16736,1.16751,700800003.0
2006-03-31 22:30:00,1.16757,1.16784,1.1675,1.16784,815000005.0
2006-03-31 22:35:00,1.16795,1.16795,1.16771,1.16775,667299997.0
2006-03-31 22:40:00,1.16782,1.16782,1.1675,1.1675,628600000.0
2006-03-31 22:45:00,1.1675,1.1676,1.16745,1.1675,290399998.0
2006-03-31 22:50:00,1.16755,1.16763,1.16745,1.1675,516900000.0
2006-03-31 22:55:00,1.16755,1.1676,1.1672,1.1673,552700001.0
2006-03-31 23:00:00,1.16721,1.16764,1.16721,1.16758,286100002.0
2006-03-31 23:05:00,1.1676,1.16814,1.16752,1.16807,694700003.0
2006-03-31 23:10:00,1.16801,1.16887,1.16801,1.16845,607500002.0
2006-03-31 23:15:00,1.16845,1.16845,1.16805,1.16814,383300001.0
2006-03-31 23:20:00,1.16811,1.16948,1.16791,1.16906,495700008.0
2006-03-31 23:25:00,1.16914,1.16914,1.16887,1.16897,497500003.0
2006-03-31 23:30:00,1.16883,1.16883,1.16858,1.16867,373200000.0
2006-03-31 23:35:00,1.1685,1.16875,1.1685,1.1686,420600000.0
2006-03-31 23:40:00,1.16858,1.16875,1.16853,1.16868,248200000.0
2006-03-31 23:45:00,1.1688,1.1691,1.16859,1.16859,318199999.0
2006-03-31 23:50:00,1.16853,1.16869,1.16849,1.16857,357800000.0
2006-03-31 23:55:00,1.16855,1.16868,1.16801,1.16808,587200004.0
2006-04-03 00:00:00,1.1687,1.1687,1.1687,1.1687,115599999.0
2006-04-03 00:15:00,1.1685,1.1685,1.1685,1.1685,115599999.0
2006-04-03 00:40:00,1.1686,1.1686,1.1684,1.1684,462399996.0
2006-04-03 00:45:00,1.1682,1.1685,1.1682,1.1684,346799997.0
2006-04-03 00:50:00,1.1682,1.1684,1.1681,1.1683,462399996.0
2006-04-03 00:55:00,1.1682,1.1683,1.1682,1.1683,231199998.0
2006-04-03 01:00:00,1.1684,1.1685,1.1684,1.1684,346799997.0
2006-04-03 01:05:00,1.1683,1.1685,1.1683,1.1685,115599999.0
2006-04-03 01:10:00,1.1684,1.1685,1.1684,1.1685,231199998.0
2006-04-03 01:25:00,1.1684,1.1685,1.1684,1.1685,231199998.0
2006-04-03 01:30:00,1.1684,1.1685,1.1684,1.1684,115599999.0
2006-04-03 01:35:00,1.1685,1.1685,1.1684,1.1685,115599999.0
2006-04-03 01:40:00,1.169,1.169,1.1686,1.1686,462399996.0
2006-04-03 01:45:00,1.1687,1.1687,1.1686,1.1687,346799997.0
2006-04-03 01:50:00,1.1686,1.1687,1.1686,1.1686,462399996.0
2006-04-03 01:55:00,1.1687,1.1692,1.1687,1.169,462399996.0
2006-04-03 02:00:00,1.16882,1.16935,1.16882,1.16927,373699999.0
2006-04-03 02:05:00,1.16935,1.16935,1.1692,1.16925,413800002.0
2006-04-03 02:10:00,1.16928,1.16938,1.169,1.169,330599996.0
2006-04-03 02:15:00,1.16905,1.16905,1.1685,1.1686,429300000.0
2006-04-03 02:20:00,1.16855,1.16868,1.1685,1.16855,382900000.0
2006-04-03 02:25:00,1.1685,1.1685,1.1679,1.16792,349600003.0
2006-04-03 02:30:00,1.16792,1.16795,1.16783,1.1679,399600000.0
2006-04-03 02:35:00,1.16799,1.16815,1.16791,1.16805,354499998.0
2006-04-03 02:40:00,1.16792,1.16842,1.16792,1.1683,365300003.0
2006-04-03 02:45:00,1.16834,1.16887,1.16831,1.16856,212400000.0
2006-04-03 02:50:00,1.16858,1.1695,1.16848,1.16928,306800001.0
2006-04-03 02:55:00,1.1691,1.16979,1.1691,1.16957,510300002.0
2006-04-03 03:00:00,1.16956,1.16956,1.16922,1.16933,405599996.0
2006-04-03 03:05:00,1.16932,1.16932,1.16885,1.1689,299499999.0
2006-04-03 03:10:00,1.16887,1.16895,1.16876,1.16885,238400000.0
2006-04-03 03:15:00,1.1689,1.1691,1.1689,1.169,390800000.0
2006-04-03 03:20:00,1.16905,1.16905,1.16871,1.16871,309200000.0
2006-04-03 03:25:00,1.16859,1.16859,1.16828,1.16833,395000001.0
2006-04-03 03:30:00,1.16837,1.16837,1.16811,1.16825,330400002.0
2006-04-03 03:35:00,1.16815,1.16852,1.16812,1.16826,333700005.0
2006-04-03 03:40:00,1.16825,1.16835,1.16812,1.16812,257400001.0
2006-04-03 03:45:00,1.16815,1.16823,1.16804,1.16804,424699996.0
2006-04-03 03:50:00,1.16805,1.16828,1.16805,1.1682,357100001.0
2006-04-03 03:55:00,1.1682,1.16825,1.16809,1.16815,245000004.0
2006-04-03 04:00:00,1.16808,1.16817,1.16799,1.16801,139000001.0
2006-04-03 04:05:00,1.16812,1.16837,1.16812,1.16833,171500001.0
2006-04-03 04:10:00,1.16835,1.16885,1.16834,1.16875,344899996.0
2006-04-03 04:15:00,1.16875,1.16881,1.1685,1.1685,313300000.0
2006-04-03 04:20:00,1.16875,1.16875,1.16853,1.16855,370500001.0
2006-04-03 04:25:00,1.1686,1.16879,1.16858,1.16874,149900000.0
2006-04-03 04:30:00,1.16875,1.16885,1.1686,1.1687,270100000.0
2006-04-03 04:35:00,1.16872,1.16875,1.16867,1.1687,262600003.0
2006-04-03 04:40:00,1.16868,1.1687,1.1685,1.1686,320900000.0
2006-04-03 04:45:00,1.16853,1.1686,1.16835,1.16855,388300002.0
2006-04-03 04:50:00,1.16855,1.16865,1.1685,1.1686,397899997.0
2006-04-03 04:55:00,1.16855,1.16865,1.16835,1.16847,358999996.0
2006-04-03 05:00:00,1.1685,1.16875,1.16837,1.1687,327800000.0
2006-04-03 05:05:00,1.1687,1.16922,1.1687,1.16913,257400003.0
2006-04-03 05:10:00,1.16912,1.16915,1.16862,1.16877,372300001.0
2006-04-03 05:15:00,1.16875,1.16881,1.16842,1.16842,519600002.0
2006-04-03 05:20:00,1.16858,1.16885,1.16845,1.16885,211499999.0
2006-04-03 05:25:00,1.1688,1.16927,1.16875,1.16925,210300000.0
2006-04-03 05:30:00,1.16924,1.16937,1.16913,1.16913,357099998.0
2006-04-03 05:35:00,1.1692,1.16925,1.16891,1.16921,349700001.0
2006-04-03 05:40:00,1.16918,1.16928,1.1691,1.16911,269200001.0
2006-04-03 05:45:00,1.1691,1.16936,1.16905,1.16928,381800000.0
2006-04-03 05:50:00,1.16925,1.16953,1.1692,1.16952,509599997.0
2006-04-03 05:55:00,1.16957,1.16957,1.16895,1.16895,341700004.0
2006-04-03 06:00:00,1.16896,1.16906,1.1688,1.16883,374900000.0
2006-04-03 06:05:00,1.16892,1.16897,1.16874,1.16893,292700002.0
2006-04-03 06:10:00,1.16908,1.16908,1.1689,1.169,315000003.0
2006-04-03 06:15:00,1.169,1.16918,1.16898,1.1691,589400001.0
2006-04-03 06:20:00,1.16907,1.1691,1.16885,1.1689,399299999.0
2006-04-03 06:25:00,1.16887,1.16908,1.16878,1.1689,427800001.0
2006-04-03 06:30:00,1.1689,1.1689,1.1687,1.1688,326900000.0
2006-04-03 06:35:00,1.16875,1.16924,1.16868,1.16908,626000004.0
2006-04-03 06:40:00,1.16911,1.16956,1.1689,1.16947,426100003.0
2006-04-03 06:45:00,1.16952,1.16982,1.16925,1.16968,361500000.0
2006-04-03 06:50:00,1.1697,1.17093,1.16965,1.17077,636800000.0
2006-04-03 06:55:00,1.17081,1.17114,1.1705,1.17103,373800002.0
2006-04-03 07:00:00,1.17101,1.17136,1.17101,1.1712,528000002.0
2006-04-03 07:05:00,1.17108,1.17125,1.17108,1.1712,301100004.0
2006-04-03 07:10:00,1.1712,1.17125,1.17103,1.17105,237500000.0
2006-04-03 07:15:00,1.17107,1.17156,1.17107,1.17146,415100000.0
2006-04-03 07:20:00,1.17145,1.17172,1.17145,1.17165,194699997.0
2006-04-03 07:25:00,1.1717,1.17196,1.17165,1.17176,460299998.0
2006-04-03 07:30:00,1.17175,1.17201,1.17165,1.17172,521800002.0
2006-04-03 07:35:00,1.17169,1.17204,1.17167,1.17174,347800000.0
2006-04-03 07:40:00,1.17175,1.17185,1.1717,1.17185,312600000.0
2006-04-03 07:45:00,1.17172,1.17246,1.17172,1.17232,307699995.0
2006-04-03 07:50:00,1.17229,1.17248,1.17227,1.17233,352900003.0
2006-04-03 07:55:00,1.17243,1.1725,1.1723,1.17243,468900005.0
2006-04-03 08:00:00,1.17235,1.17245,1.17221,1.17229,435400002.0
2006-04-03 08:05:00,1.17221,1.17235,1.17211,1.17212,434900001.0
2006-04-03 08:10:00,1.17221,1.17259,1.17212,1.1725,395200000.0
2006-04-03 08:15:00,1.17243,1.17253,1.17237,1.17247,191900002.0
2006-04-03 08:20:00,1.1724,1.17248,1.17235,1.1724,425500001.0
2006-04-03 08:25:00,1.17243,1.17249,1.17232,1.17232,292000001.0
2006-04-03 08:30:00,1.17229,1.17237,1.17199,1.17212,442699995.0
2006-04-03 08:35:00,1.1723,1.17335,1.17217,1.17331,617199996.0
2006-04-03 08:40:00,1.17323,1.17496,1.17317,1.17492,360299999.0
2006-04-03 08:45:00,1.17494,1.17503,1.17472,1.17485,439700001.0
2006-04-03 08:50:00,1.17488,1.1753,1.17465,1.1753,368300002.0
2006-04-03 08:55:00,1.17535,1.176,1.17519,1.17592,460500003.0
2006-04-03 09:00:00,1.17583,1.17685,1.17568,1.1766,362100002.0
2006-04-03 09:05:00,1.17662,1.17664,1.17592,1.17603,543500000.0
2006-04-03 09:10:00,1.17591,1.17613,1.17591,1.17597,476900002.0
2006-04-03 09:15:00,1.17583,1.17583,1.17515,1.1752,429300003.0
2006-04-03 09:20:00,1.17534,1.17542,1.17508,1.17508,322799997.0
2006-04-03 09:25:00,1.17512,1.17554,1.17512,1.17552,475800002.0
2006-04-03 09:30:00,1.17546,1.17546,1.17508,1.17517,383900001.0
2006-04-03 09:35:00,1.17521,1.17539,1.17485,1.17492,526590005.0
2006-04-03 09:40:00,1.17494,1.17501,1.17477,1.17484,402799999.0
2006-04-03 09:45:00,1.17482,1.1749,1.1745,1.17459,497600004.0
2006-04-03 09:50:00,1.17451,1.17454,1.17395,1.17396,322100004.0
2006-04-03 09:55:00,1.17401,1.17412,1.17323,1.17396,653500008.0
2006-04-03 10:00:00,1.17383,1.17397,1.17342,1.17345,456600003.0
2006-04-03 10:05:00,1.1734,1.17362,1.17322,1.17335,353200003.0
2006-04-03 10:10:00,1.17327,1.17343,1.17316,1.17327,401600000.0
2006-04-03 10:15:00,1.17333,1.17342,1.17312,1.17335,644100004.0
2006-04-03 10:20:00,1.17336,1.17352,1.17288,1.17309,688200003.0
2006-04-03 10:25:00,1.1731,1.17395,1.17302,1.17385,481500004.0
2006-04-03 10:30:00,1.17403,1.17434,1.17337,1.17352,409400000.0
2006-04-03 10:35:00,1.17342,1.17367,1.17342,1.17358,415800000.0
2006-04-03 10:40:00,1.17353,1.17368,1.17344,1.17345,443000000.0
2006-04-03 10:45:00,1.17349,1.17374,1.17345,1.17363,553100001.0
2006-04-03 10:50:00,1.17356,1.17365,1.17342,1.17365,422900000.0
2006-04-03 10:55:00,1.17359,1.17359,1.17327,1.1734,426299999.0
2006-04-03 11:00:00,1.17333,1.17345,1.17328,1.1734,471399999.0
2006-04-03 11:05:00,1.17339,1.17346,1.17316,1.17328,335400001.0
2006-04-03 11:10:00,1.1734,1.17365,1.17325,1.17352,609400007.0
2006-04-03 11:15:00,1.17353,1.17394,1.17352,1.17385,507300002.0
2006-04-03 11:20:00,1.17393,1.17494,1.17391,1.17483,445699997.0
2006-04-03 11:25:00,1.17498,1.17556,1.17496,1.17514,516200002.0
2006-04-03 11:30:00,1.1752,1.17532,1.1744,1.17443,467500002.0
2006-04-03 11:35:00,1.17438,1.17438,1.17319,1.17331,699100008.0
2006-04-03 11:40:00,1.17333,1.17376,1.17327,1.17368,521099996.0
2006-04-03 11:45:00,1.17377,1.1739,1.17355,1.17383,434000001.0
2006-04-03 11:50:00,1.17392,1.17436,1.17382,1.17429,593700001.0
2006-04-03 11:55:00,1.17428,1.17428,1.17347,1.17377,602000002.0
2006-04-03 12:00:00,1.1738,1.1739,1.17363,1.1739,223399998.0
2006-04-03 12:05:00,1.17396,1.17408,1.17372,1.1739,416100004.0
2006-04-03 12:10:00,1.17379,1.17379,1.17309,1.17335,454999995.0
2006-04-03 12:15:00,1.1735,1.17364,1.1732,1.17358,506200008.0
2006-04-03 12:20:00,1.1736,1.17365,1.17342,1.17355,372499997.0
2006-04-03 12:25:00,1.17353,1.17365,1.17337,1.17345,387399997.0
2006-04-03 12:30:00,1.17341,1.17375,1.17312,1.17353,384700001.0
2006-04-03 12:35:00,1.1735,1.17386,1.17327,1.1738,313599997.0
2006-04-03 12:40:00,1.1739,1.17404,1.17375,1.1738,662399998.0
2006-04-03 12:45:00,1.1738,1.17396,1.17366,1.17366,352899998.0
2006-04-03 12:50:00,1.17378,1.17386,1.1736,1.17377,315399999.0
2006-04-03 12:55:00,1.17375,1.17391,1.17375,1.17388,313399998.0
2006-04-03 13:00:00,1.1738,1.17476,1.17373,1.17473,469099998.0
2006-04-03 13:05:00,1.17468,1.17468,1.17416,1.17433,415500003.0
2006-04-03 13:10:00,1.1743,1.17449,1.17405,1.17408,223999997.0
2006-04-03 13:15:00,1.17406,1.17471,1.17394,1.17459,348899999.0
2006-04-03 13:20:00,1.17462,1.17475,1.17418,1.1743,462000003.0
2006-04-03 13:25:00,1.17425,1.17425,1.17395,1.17395,437400001.0
2006-04-03 13:30:00,1.17397,1.17397,1.17373,1.1738,318200000.0
2006-04-03 13:35:00,1.17375,1.17405,1.17343,1.17399,440000000.0
2006-04-03 13:40:00,1.17408,1.17434,1.17391,1.17409,494500003.0
2006-04-03 13:45:00,1.17401,1.17456,1.17394,1.17452,312400001.0
2006-04-03 13:50:00,1.17458,1.17473,1.17441,1.17444,277800001.0
2006-04-03 13:55:00,1.17437,1.17444,1.1741,1.17431,418600002.0
2006-04-03 14:00:00,1.17425,1.17436,1.17414,1.17436,319800003.0
2006-04-03 14:05:00,1.17437,1.17453,1.17424,1.17444,328000002.0
2006-04-03 14:10:00,1.17464,1.17471,1.17447,1.1745,659199998.0
2006-04-03 14:15:00,1.17446,1.17566,1.17445,1.17566,399900003.0
2006-04-03 14:20:00,1.17561,1.17668,1.17497,1.17655,498600003.0
2006-04-03 14:25:00,1.17645,1.17645,1.17578,1.17606,433799999.0
2006-04-03 14:30:00,1.17603,1.17615,1.17574,1.17596,559500003.0
2006-04-03 14:35:00,1.17593,1.17593,1.17539,1.17544,615600000.0
2006-04-03 14:40:00,1.1754,1.17553,1.17505,1.17505,414500002.0
2006-04-03 14:45:00,1.17507,1.17513,1.17456,1.17461,558199998.0
2006-04-03 14:50:00,1.17472,1.17568,1.17471,1.17534,304400002.0
2006-04-03 14:55:00,1.17543,1.17543,1.17489,1.17499,460799999.0
2006-04-03 15:00:00,1.17499,1.17514,1.17483,1.17508,537799997.0
2006-04-03 15:05:00,1.17508,1.17615,1.17505,1.17607,316800002.0
2006-04-03 15:10:00,1.17589,1.17589,1.17525,1.17536,494200003.0
2006-04-03 15:15:00,1.1753,1.17537,1.1749,1.17518,379600002.0
2006-04-03 15:20:00,1.17529,1.17546,1.17515,1.17538,355699998.0
2006-04-03 15:25:00,1.17537,1.17566,1.17533,1.1755,363400001.0
2006-04-03 15:30:00,1.1754,1.17546,1.17512,1.17518,506099998.0
2006-04-03 15:35:00,1.17525,1.17568,1.17518,1.17542,514700001.0
2006-04-03 15:40:00,1.17545,1.17598,1.17534,1.17583,448299995.0
2006-04-03 15:45:00,1.17585,1.17596,1.1757,1.1757,306400000.0
2006-04-03 15:50:00,1.17572,1.17572,1.17502,1.1754,358499999.0
2006-04-03 15:55:00,1.17542,1.17548,1.17482,1.17486,404200002.0
2006-04-03 16:00:00,1.17493,1.17538,1.17395,1.17525,572100005.0
2006-04-03 16:05:00,1.1752,1.17524,1.17479,1.17503,355600000.0
2006-04-03 16:10:00,1.17515,1.17516,1.17446,1.17478,789599999.0
2006-04-03 16:15:00,1.17485,1.17516,1.17449,1.17449,370399995.0
2006-04-03 16:20:00,1.17426,1.17447,1.17409,1.17445,557800003.0
2006-04-03 16:25:00,1.17452,1.17456,1.17374,1.17378,499600003.0
2006-04-03 16:30:00,1.17371,1.17371,1.17333,1.17333,370499998.0
2006-04-03 16:35:00,1.1734,1.17361,1.17328,1.17359,301200003.0
2006-04-03 16:40:00,1.17347,1.17351,1.17201,1.17211,311800002.0
2006-04-03 16:45:00,1.17227,1.17239,1.172,1.17232,435200003.0
2006-04-03 16:50:00,1.17231,1.17262,1.17213,1.17215,593200004.0
2006-04-03 16:55:00,1.17227,1.17252,1.17186,1.17252,455000001.0
2006-04-03 17:00:00,1.17277,1.17277,1.17242,1.17254,407600001.0
2006-04-03 17:05:00,1.17265,1.17311,1.17244,1.17257,349899998.0
2006-04-03 17:10:00,1.17253,1.17255,1.17182,1.17202,433400007.0
2006-04-03 17:15:00,1.17177,1.17204,1.17145,1.17191,480100003.0
2006-04-03 17:20:00,1.17181,1.17218,1.17163,1.17206,565100004.0
2006-04-03 17:25:00,1.17176,1.17214,1.17119,1.17203,324899996.0
2006-04-03 17:30:00,1.17217,1.1726,1.17183,1.1719,386000003.0
2006-04-03 17:35:00,1.17185,1.172,1.17161,1.17161,474599999.0
2006-04-03 17:40:00,1.17167,1.17195,1.17152,1.17165,610399997.0
2006-04-03 17:45:00,1.17165,1.17174,1.17157,1.1716,181600003.0
2006-04-03 17:50:00,1.1717,1.17216,1.17152,1.17216,350000000.0
2006-04-03 17:55:00,1.17212,1.17238,1.17157,1.17161,599300000.0
2006-04-03 18:00:00,1.17164,1.17171,1.17053,1.1707,3191189999.0
2006-04-03 18:05:00,1.1708,1.17095,1.16956,1.16969,4609000008.0
2006-04-03 18:10:00,1.16973,1.17052,1.16946,1.17017,2397000003.0
2006-04-03 18:15:00,1.17004,1.17018,1.16992,1.17011,2831700005.0
2006-04-03 18:20:00,1.17014,1.17042,1.1699,1.1702,2077900010.0
2006-04-03 18:25:00,1.17015,1.17034,1.16989,1.16991,2670000007.0
2006-04-03 18:30:00,1.16991,1.17072,1.16986,1.17072,2440300009.0
2006-04-03 18:35:00,1.1707,1.1711,1.17046,1.17104,1280600003.0
2006-04-03 18:40:00,1.17108,1.17118,1.17042,1.17042,2379790002.0
2006-04-03 18:45:00,1.17041,1.17063,1.17012,1.17057,1122400003.0
2006-04-03 18:50:00,1.1706,1.17194,1.1706,1.1718,972700003.0
2006-04-03 18:55:00,1.17186,1.17336,1.17179,1.17282,1731600010.0
2006-04-03 19:00:00,1.17288,1.17323,1.1726,1.17275,1385699998.0
2006-04-03 19:05:00,1.17273,1.17293,1.17255,1.17291,2133200005.0
2006-04-03 19:10:00,1.17303,1.17308,1.1729,1.17305,1147000002.0
2006-04-03 19:15:00,1.173,1.17302,1.17259,1.1728,1597400006.0
2006-04-03 19:20:00,1.17277,1.17277,1.17215,1.1722,711999998.0
2006-04-03 19:25:00,1.17223,1.17235,1.17173,1.1718,842600004.0
2006-04-03 19:30:00,1.1718,1.1718,1.1713,1.17148,702500001.0
2006-04-03 19:35:00,1.1715,1.1716,1.17123,1.17124,1325299992.0
2006-04-03 19:40:00,1.17123,1.17132,1.17106,1.17127,1003300010.0
2006-04-03 19:45:00,1.1713,1.1713,1.17104,1.17112,441600002.0
2006-04-03 19:50:00,1.17111,1.17132,1.17102,1.17128,453199998.0
2006-04-03 19:55:00,1.17142,1.17185,1.1713,1.17143,870300003.0
2006-04-03 20:00:00,1.17148,1.17172,1.17145,1.17158,975700001.0
2006-04-03 20:05:00,1.17161,1.17201,1.1716,1.17163,997600000.0
2006-04-03 20:10:00,1.17155,1.17159,1.17112,1.17158,1134700007.0
2006-04-03 20:15:00,1.17169,1.17203,1.17165,1.17186,1849790008.0
2006-04-03 20:20:00,1.17178,1.17178,1.17124,1.17163,1951600004.0
2006-04-03 20:25:00,1.17167,1.17181,1.1714,1.1716,1734600008.0
2006-04-03 20:30:00,1.17163,1.17183,1.17144,1.17145,1337399999.0
2006-04-03 20:35:00,1.17145,1.17145,1.17125,1.17145,1272589994.0
2006-04-03 20:40:00,1.17145,1.17154,1.17128,1.17142,1345200008.0
2006-04-03 20:45:00,1.17142,1.17144,1.1713,1.17144,1164900008.0
2006-04-03 20:50:00,1.17138,1.17143,1.17125,1.17135,1000500004.0
2006-04-03 20:55:00,1.17144,1.17208,1.17138,1.17179,1433100001.0
2006-04-03 21:00:00,1.1718,1.17229,1.17148,1.17229,2992999997.0
2006-04-03 21:05:00,1.1723,1.17311,1.17207,1.17311,1931899994.0
2006-04-03 21:10:00,1.17313,1.17313,1.17251,1.17255,1755899997.0
2006-04-03 21:15:00,1.17258,1.17293,1.17258,1.17292,371600003.0
2006-04-03 21:20:00,1.17295,1.17305,1.17267,1.17267,214400002.0
2006-04-03 21:25:00,1.1727,1.173,1.17267,1.17295,965499996.0
2006-04-03 21:30:00,1.173,1.1732,1.17293,1.1732,755900006.0
2006-04-03 21:35:00,1.17318,1.17321,1.17295,1.173,687800000.0
2006-04-03 21:40:00,1.173,1.17302,1.17292,1.173,797699997.0
2006-04-03 21:45:00,1.17298,1.17298,1.17267,1.17268,641899998.0
2006-04-03 21:50:00,1.17263,1.17263,1.172,1.172,561700000.0
2006-04-03 21:55:00,1.17201,1.17207,1.1719,1.172,349600001.0
2006-04-03 22:00:00,1.17198,1.17209,1.17185,1.17193,1079799994.0
2006-04-03 22:05:00,1.17194,1.17225,1.17194,1.17209,568700003.0
2006-04-03 22:10:00,1.17206,1.17243,1.17206,1.17222,426300006.0
2006-04-03 22:15:00,1.17234,1.17247,1.17155,1.17157,490700004.0
2006-04-03 22:20:00,1.17153,1.17153,1.17134,1.17152,570900004.0
2006-04-03 22:25:00,1.17152,1.17152,1.17096,1.17096,748400006.0
2006-04-03 22:30:00,1.17095,1.1712,1.1709,1.17103,946700004.0
2006-04-03 22:35:00,1.17105,1.17117,1.17099,1.17105,602299997.0
2006-04-03 22:40:00,1.17115,1.17115,1.1709,1.17095,544300000.0
2006-04-03 22:45:00,1.17095,1.171,1.1707,1.17075,295200005.0
2006-04-03 22:50:00,1.1708,1.17095,1.1707,1.17076,531399999.0
2006-04-03 22:55:00,1.17078,1.17094,1.17045,1.17055,842390007.0
2006-04-03 23:00:00,1.1705,1.17131,1.1705,1.17103,304900001.0
2006-04-03 23:05:00,1.17107,1.17117,1.17075,1.17101,649600007.0
2006-04-03 23:10:00,1.17096,1.17118,1.17062,1.171,577700000.0
2006-04-03 23:15:00,1.17108,1.17129,1.17072,1.171,544799998.0
2006-04-03 23:20:00,1.17108,1.17118,1.17069,1.17089,527700003.0
2006-04-03 23:25:00,1.17103,1.17103,1.17073,1.17083,425199998.0
2006-04-03 23:30:00,1.1708,1.17085,1.17075,1.17085,287000001.0
2006-04-03 23:35:00,1.1707,1.17095,1.17062,1.17095,309900004.0
2006-04-03 23:40:00,1.17093,1.17093,1.17073,1.17078,475299992.0
2006-04-03 23:45:00,1.17085,1.17085,1.17066,1.17075,306299997.0
2006-04-03 23:50:00,1.17085,1.17085,1.17054,1.17054,411800003.0
2006-04-03 23:55:00,1.17045,1.1708,1.17042,1.17078,356300007.0
2006-04-04 00:00:00,1.17085,1.17112,1.17075,1.17108,284200002.0
2006-04-04 00:05:00,1.17112,1.17127,1.17105,1.17115,414800000.0
2006-04-04 00:10:00,1.1711,1.17125,1.17107,1.17113,386099997.0
2006-04-04 00:15:00,1.17112,1.17127,1.17109,1.17125,483099995.0
2006-04-04 00:20:00,1.1712,1.17131,1.17112,1.1713,267200000.0
2006-04-04 00:25:00,1.17127,1.17135,1.17105,1.17105,451400000.0
2006-04-04 00:30:00,1.17105,1.17128,1.17102,1.17128,219600003.0
2006-04-04 00:35:00,1.17122,1.17125,1.17112,1.17112,228800002.0
2006-04-04 00:40:00,1.17117,1.17125,1.17115,1.1712,371599997.0
2006-04-04 00:45:00,1.1712,1.17125,1.17112,1.17115,379200000.0
2006-04-04 00:50:00,1.17125,1.17125,1.17112,1.17122,428689997.0
2006-04-04 00:55:00,1.1712,1.17132,1.17103,1.1712,399399998.0
2006-04-04 01:00:00,1.1712,1.17145,1.17115,1.1714,383100002.0
2006-04-04 01:05:00,1.17145,1.17145,1.17125,1.17145,312199998.0
2006-04-04 01:10:00,1.17142,1.17142,1.17135,1.17135,111499999.0
2006-04-04 01:15:00,1.1714,1.17145,1.17132,1.1714,287699999.0
2006-04-04 01:20:00,1.17132,1.1714,1.17098,1.17098,170599998.0
2006-04-04 01:25:00,1.1711,1.17113,1.17061,1.17082,176799999.0
2006-04-04 01:30:00,1.17077,1.1709,1.17077,1.1708,100400000.0
2006-04-04 01:35:00,1.1709,1.17093,1.17077,1.17093,252599998.0
2006-04-04 01:40:00,1.1708,1.17127,1.1708,1.17127,271000003.0
2006-04-04 01:45:00,1.1713,1.1713,1.17118,1.1712,231699994.0
2006-04-04 01:50:00,1.17117,1.17125,1.17115,1.1712,187800002.0
2006-04-04 01:55:00,1.1711,1.17125,1.1711,1.1712,194900002.0
2006-04-04 02:00:00,1.17113,1.17125,1.1711,1.17117,363100000.0
2006-04-04 02:05:00,1.17125,1.17125,1.1711,1.17115,438699999.0
2006-04-04 02:10:00,1.17118,1.17131,1.17115,1.1713,190300001.0
2006-04-04 02:15:00,1.17135,1.17148,1.17125,1.17148,347400002.0
2006-04-04 02:20:00,1.17145,1.17165,1.17137,1.17137,467100003.0
2006-04-04 02:25:00,1.17135,1.17158,1.17132,1.17158,222099998.0
2006-04-04 02:30:00,1.17162,1.17165,1.17155,1.1716,244300000.0
2006-04-04 02:35:00,1.17176,1.17215,1.17174,1.17215,280900000.0
2006-04-04 02:40:00,1.17208,1.17215,1.17197,1.1721,258399998.0
2006-04-04 02:45:00,1.17205,1.17283,1.17205,1.1728,213099997.0
2006-04-04 02:50:00,1.1728,1.17315,1.17211,1.17211,260399999.0
2006-04-04 02:55:00,1.17213,1.17267,1.17209,1.17255,463500008.0
2006-04-04 03:00:00,1.17264,1.17295,1.17261,1.17283,436399999.0
2006-04-04 03:05:00,1.17285,1.17292,1.17277,1.17282,198000000.0
2006-04-04 03:10:00,1.1728,1.17291,1.17253,1.17255,281700004.0
2006-04-04 03:15:00,1.17257,1.17295,1.17257,1.1729,276599994.0
2006-04-04 03:20:00,1.17295,1.17318,1.17285,1.1731,336199999.0
2006-04-04 03:25:00,1.1731,1.17324,1.17285,1.1729,453000002.0
2006-04-04 03:30:00,1.17305,1.17419,1.173,1.17419,319499999.0
2006-04-04 03:35:00,1.17425,1.1747,1.17418,1.1746,408200002.0
2006-04-04 03:40:00,1.17459,1.17473,1.17412,1.17413,363599994.0
2006-04-04 03:45:00,1.17417,1.17443,1.17415,1.17415,367199999.0
2006-04-04 03:50:00,1.17415,1.17436,1.17415,1.17422,267800003.0
2006-04-04 03:55:00,1.1742,1.17431,1.1741,1.17425,249500003.0
2006-04-04 04:00:00,1.17418,1.1748,1.17412,1.1745,491599999.0
2006-04-04 04:05:00,1.17439,1.17439,1.17362,1.17377,245900000.0
2006-04-04 04:10:00,1.1737,1.17387,1.1735,1.17375,489500003.0
2006-04-04 04:15:00,1.17375,1.1738,1.1735,1.1735,125000000.0
2006-04-04 04:20:00,1.17375,1.17375,1.17357,1.17357,316700000.0
2006-04-04 04:25:00,1.1736,1.1736,1.1734,1.17345,167900001.0
2006-04-04 04:30:00,1.17345,1.17355,1.1734,1.1735,270299999.0
2006-04-04 04:35:00,1.17352,1.17355,1.17347,1.1735,371999997.0
2006-04-04 04:40:00,1.17348,1.17355,1.1734,1.1735,192200000.0
2006-04-04 04:45:00,1.17345,1.17345,1.17237,1.17244,410899997.0
2006-04-04 04:50:00,1.17248,1.17265,1.17233,1.1726,397700007.0
2006-04-04 04:55:00,1.17255,1.17264,1.17206,1.17209,439000000.0
2006-04-04 05:00:00,1.17207,1.17207,1.17192,1.172,311800001.0
2006-04-04 05:05:00,1.172,1.17214,1.17192,1.17211,285800002.0
2006-04-04 05:10:00,1.17214,1.17235,1.17209,1.1723,206000004.0
2006-04-04 05:15:00,1.17225,1.17238,1.17222,1.17222,452699998.0
2006-04-04 05:20:00,1.17246,1.17336,1.17246,1.17325,343800000.0
2006-04-04 05:25:00,1.1732,1.17325,1.17305,1.17307,358899997.0
2006-04-04 05:30:00,1.17302,1.17315,1.17302,1.17302,361599998.0
2006-04-04 05:35:00,1.17314,1.17345,1.1731,1.17325,279899999.0
2006-04-04 05:40:00,1.17318,1.17338,1.17315,1.17326,287999998.0
2006-04-04 05:45:00,1.17319,1.17358,1.17319,1.17358,339199999.0
2006-04-04 05:50:00,1.17355,1.17365,1.1735,1.1736,529600000.0
2006-04-04 05:55:00,1.1736,1.17411,1.17355,1.17411,323399997.0
2006-04-04 06:00:00,1.17458,1.17502,1.17458,1.17468,356800004.0
2006-04-04 06:05:00,1.17479,1.17479,1.17406,1.1742,219400001.0
2006-04-04 06:10:00,1.1744,1.17443,1.17403,1.17405,451599998.0
2006-04-04 06:15:00,1.17402,1.17436,1.17395,1.1741,397000000.0
2006-04-04 06:20:00,1.1741,1.17416,1.17359,1.17362,413600003.0
2006-04-04 06:25:00,1.17357,1.17376,1.17345,1.1736,322600001.0
2006-04-04 06:30:00,1.17362,1.17365,1.1735,1.1736,201899999.0
2006-04-04 06:35:00,1.17355,1.17458,1.17355,1.17402,337300001.0
2006-04-04 06:40:00,1.17411,1.17441,1.17408,1.17434,404100001.0
2006-04-04 06:45:00,1.1744,1.17481,1.17435,1.17451,426699995.0
2006-04-04 06:50:00,1.1746,1.17462,1.17423,1.17426,409300005.0
2006-04-04 06:55:00,1.17428,1.17428,1.1741,1.1742,397900008.0
2006-04-04 07:00:00,1.17415,1.17425,1.1741,1.1742,493400003.0
2006-04-04 07:05:00,1.17412,1.17435,1.17412,1.17425,227199996.0
2006-04-04 07:10:00,1.1743,1.1748,1.1743,1.17455,195000002.0
2006-04-04 07:15:00,1.17457,1.17463,1.17388,1.17405,506399999.0
2006-04-04 07:20:00,1.17394,1.17403,1.17345,1.17345,257900002.0
2006-04-04 07:25:00,1.17349,1.17358,1.17342,1.1735,238299995.0
2006-04-04 07:30:00,1.17345,1.17355,1.17335,1.1735,345199998.0
2006-04-04 07:35:00,1.17345,1.17385,1.17345,1.17369,390500007.0
2006-04-04 07:40:00,1.17365,1.17421,1.17363,1.17382,450099997.0
2006-04-04 07:45:00,1.17372,1.17387,1.17365,1.1737,443100004.0
2006-04-04 07:50:00,1.17375,1.17375,1.17337,1.17337,312800000.0
2006-04-04 07:55:00,1.1734,1.17355,1.17332,1.1734,263900003.0
2006-04-04 08:00:00,1.17335,1.17345,1.17335,1.17345,191599999.0
2006-04-04 08:05:00,1.1734,1.17355,1.17335,1.17342,512599998.0
2006-04-04 08:10:00,1.17349,1.17349,1.1733,1.1734,413300000.0
2006-04-04 08:15:00,1.1734,1.17342,1.17325,1.17335,297400001.0
2006-04-04 08:20:00,1.1733,1.17333,1.17315,1.1732,370100003.0
2006-04-04 08:25:00,1.17325,1.17351,1.17325,1.17338,340200004.0
2006-04-04 08:30:00,1.17342,1.17349,1.17293,1.173,443500003.0
2006-04-04 08:35:00,1.17298,1.17298,1.17238,1.17286,317300007.0
2006-04-04 08:40:00,1.1727,1.17328,1.1725,1.17328,392599995.0
2006-04-04 08:45:00,1.17327,1.17496,1.17325,1.17496,404100004.0
2006-04-04 08:50:00,1.17497,1.17505,1.17464,1.17488,361300001.0
2006-04-04 08:55:00,1.17482,1.17543,1.17476,1.17532,385799998.0
2006-04-04 09:00:00,1.17528,1.17535,1.17447,1.1745,304499998.0
2006-04-04 09:05:00,1.1744,1.1744,1.17345,1.17361,275000004.0
2006-04-04 09:10:00,1.17353,1.17365,1.17258,1.17291,395300001.0
2006-04-04 09:15:00,1.17283,1.17318,1.17242,1.17312,168499999.0
2006-04-04 09:20:00,1.17332,1.17382,1.17278,1.17278,392800001.0
2006-04-04 09:25:00,1.17284,1.17312,1.17284,1.17305,436300000.0
2006-04-04 09:30:00,1.17296,1.17311,1.17125,1.1713,415099998.0
2006-04-04 09:35:00,1.17132,1.17207,1.17089,1.17196,397000003.0
2006-04-04 09:40:00,1.17204,1.17274,1.17204,1.1724,616600002.0
2006-04-04 09:45:00,1.17239,1.17246,1.17149,1.17149,439400007.0
2006-04-04 09:50:00,1.17149,1.17178,1.1714,1.17158,451500000.0
2006-04-04 09:55:00,1.17163,1.17227,1.17162,1.17196,453600003.0
2006-04-04 10:00:00,1.17179,1.17204,1.17146,1.17204,417599999.0
2006-04-04 10:05:00,1.17192,1.17192,1.1711,1.17168,370900000.0
2006-04-04 10:10:00,1.17163,1.17199,1.17157,1.17186,529199999.0
2006-04-04 10:15:00,1.17193,1.17229,1.17171,1.17222,435399999.0
2006-04-04 10:20:00,1.17237,1.17264,1.17225,1.17243,464600002.0
2006-04-04 10:25:00,1.17236,1.17376,1.17202,1.17306,669200000.0
2006-04-04 10:30:00,1.17303,1.17337,1.17294,1.17332,418200003.0
2006-04-04 10:35:00,1.1732,1.17344,1.17215,1.17218,521300004.0
2006-04-04 10:40:00,1.17217,1.17219,1.17109,1.17113,504299998.0
2006-04-04 10:45:00,1.17121,1.17126,1.17073,1.17078,644700006.0
2006-04-04 10:50:00,1.17071,1.17071,1.17011,1.17043,422390003.0
2006-04-04 10:55:00,1.17041,1.1706,1.17031,1.17045,463100004.0
2006-04-04 11:00:00,1.17019,1.17035,1.17008,1.17028,459500000.0
2006-04-04 11:05:00,1.17025,1.17029,1.16999,1.17012,296000003.0
2006-04-04 11:10:00,1.1701,1.17027,1.16997,1.17013,578700002.0
2006-04-04 11:15:00,1.17013,1.17028,1.17006,1.17016,443499997.0
2006-04-04 11:20:00,1.1702,1.17051,1.17012,1.17043,471500000.0
2006-04-04 11:25:00,1.17045,1.17065,1.17035,1.17053,450100000.0
2006-04-04 11:30:00,1.17062,1.17066,1.17015,1.1702,528699998.0
2006-04-04 11:35:00,1.17015,1.17015,1.16985,1.17009,487400002.0
2006-04-04 11:40:00,1.17006,1.17008,1.16909,1.16909,609300001.0
2006-04-04 11:45:00,1.16903,1.16982,1.16897,1.1696,375999999.0
2006-04-04 11:50:00,1.16959,1.17008,1.16959,1.17007,730000003.0
2006-04-04 11:55:00,1.17011,1.17073,1.16993,1.1705,569699993.0
2006-04-04 12:00:00,1.17057,1.17076,1.17031,1.17061,409599993.0
2006-04-04 12:05:00,1.1706,1.17073,1.1704,1.1705,509689998.0
2006-04-04 12:10:00,1.17054,1.17071,1.17048,1.17055,416099998.0
2006-04-04 12:15:00,1.17053,1.17075,1.17052,1.17053,477500003.0
2006-04-04 12:20:00,1.17052,1.17062,1.17035,1.17035,552900002.0
2006-04-04 12:25:00,1.17037,1.17068,1.17032,1.17066,547200004.0
2006-04-04 12:30:00,1.17065,1.17081,1.17044,1.17055,381599997.0
2006-04-04 12:35:00,1.17065,1.17071,1.17023,1.17023,305199995.0
2006-04-04 12:40:00,1.17027,1.17042,1.17019,1.17038,470400005.0
2006-04-04 12:45:00,1.17046,1.17061,1.17025,1.17048,319399998.0
2006-04-04 12:50:00,1.17046,1.17053,1.16987,1.17017,398300000.0
2006-04-04 12:55:00,1.1701,1.17022,1.16998,1.17013,404000006.0
2006-04-04 13:00:00,1.17011,1.17039,1.16961,1.1697,413200001.0
2006-04-04 13:05:00,1.16974,1.16985,1.16973,1.16982,468599998.0
2006-04-04 13:10:00,1.1698,1.17019,1.1698,1.17012,228800001.0
2006-04-04 13:15:00,1.17016,1.17051,1.17001,1.1701,381399997.0
2006-04-04 13:20:00,1.17005,1.17011,1.16967,1.16977,477299997.0
2006-04-04 13:25:00,1.1697,1.16982,1.16965,1.16974,305199999.0
2006-04-04 13:30:00,1.16978,1.1698,1.16945,1.16954,375000000.0
2006-04-04 13:35:00,1.16951,1.16965,1.16944,1.16947,477000002.0
2006-04-04 13:40:00,1.16943,1.16943,1.16904,1.16904,410400002.0
2006-04-04 13:45:00,1.16909,1.16944,1.16909,1.16939,444000001.0
2006-04-04 13:50:00,1.1694,1.16949,1.16935,1.16949,360000001.0
2006-04-04 13:55:00,1.1695,1.16964,1.16915,1.1692,377899999.0
2006-04-04 14:00:00,1.16917,1.16928,1.16838,1.16838,571800004.0
2006-04-04 14:05:00,1.1683,1.16889,1.16825,1.16863,600800003.0
2006-04-04 14:10:00,1.16866,1.16889,1.16822,1.16872,529000004.0
2006-04-04 14:15:00,1.16875,1.16894,1.16859,1.16886,496200004.0
2006-04-04 14:20:00,1.16868,1.16868,1.16792,1.16812,486199996.0
2006-04-04 14:25:00,1.16809,1.16836,1.16735,1.16747,437900000.0
2006-04-04 14:30:00,1.16752,1.16806,1.16752,1.16796,295500003.0
2006-04-04 14:35:00,1.168,1.16847,1.16795,1.16824,469000000.0
2006-04-04 14:40:00,1.16835,1.16928,1.16835,1.16893,307000003.0
2006-04-04 14:45:00,1.16907,1.16917,1.1687,1.16909,425400003.0
2006-04-04 14:50:00,1.16917,1.16953,1.16906,1.16941,473000005.0
2006-04-04 14:55:00,1.16947,1.16947,1.16888,1.16932,498600001.0
2006-04-04 15:00:00,1.16929,1.16999,1.16927,1.16976,534000002.0
2006-04-04 15:05:00,1.16969,1.16988,1.16958,1.16964,517700004.0
2006-04-04 15:10:00,1.16956,1.17072,1.1694,1.17055,648500003.0
2006-04-04 15:15:00,1.17066,1.17091,1.17,1.17007,416700000.0
2006-04-04 15:20:00,1.17005,1.17035,1.17005,1.1702,356099999.0
2006-04-04 15:25:00,1.17014,1.17061,1.1701,1.17037,375100002.0
2006-04-04 15:30:00,1.17032,1.17095,1.17032,1.1707,697800003.0
2006-04-04 15:35:00,1.17071,1.17073,1.17033,1.17034,544700006.0
2006-04-04 15:40:00,1.1703,1.17048,1.17023,1.17028,454600003.0
2006-04-04 15:45:00,1.17038,1.17067,1.17006,1.17015,556099997.0
2006-04-04 15:50:00,1.17011,1.17015,1.16976,1.17012,371000004.0
2006-04-04 15:55:00,1.17004,1.17006,1.16852,1.16852,388700003.0
2006-04-04 16:00:00,1.16857,1.16895,1.16753,1.1678,476499999.0
2006-04-04 16:05:00,1.16805,1.16843,1.16805,1.16809,393100003.0
2006-04-04 16:10:00,1.16809,1.16857,1.16809,1.1684,545400004.0
2006-04-04 16:15:00,1.16836,1.16849,1.168,1.168,265600004.0
2006-04-04 16:20:00,1.16775,1.16795,1.16761,1.16763,515800003.0
2006-04-04 16:25:00,1.16762,1.16784,1.16751,1.16761,534899999.0
2006-04-04 16:30:00,1.16754,1.16768,1.1666,1.1666,625699998.0
2006-04-04 16:35:00,1.1667,1.1667,1.16613,1.1663,383599998.0
2006-04-04 16:40:00,1.16615,1.16636,1.16563,1.16584,405500004.0
2006-04-04 16:45:00,1.1658,1.16635,1.16571,1.16632,523600003.0
2006-04-04 16:50:00,1.16628,1.16646,1.16609,1.16646,513399996.0
2006-04-04 16:55:00,1.16643,1.16643,1.16515,1.1652,296600001.0
2006-04-04 17:00:00,1.16526,1.16546,1.16498,1.16501,455599991.0
2006-04-04 17:05:00,1.16495,1.1653,1.1647,1.16508,343400004.0
2006-04-04 17:10:00,1.16509,1.16534,1.16496,1.16521,316599998.0
2006-04-04 17:15:00,1.16516,1.16532,1.16499,1.16522,235199999.0
2006-04-04 17:20:00,1.16515,1.16547,1.16511,1.16542,472899998.0
2006-04-04 17:25:00,1.16536,1.16548,1.16517,1.16546,356999999.0
2006-04-04 17:30:00,1.16547,1.16556,1.16525,1.16539,439299992.0
2006-04-04 17:35:00,1.16528,1.16546,1.16521,1.16528,417100000.0
2006-04-04 17:40:00,1.16528,1.16558,1.1651,1.16549,401100004.0
2006-04-04 17:45:00,1.16542,1.16572,1.16527,1.16572,464900006.0
2006-04-04 17:50:00,1.16576,1.16607,1.16564,1.16593,322999999.0
2006-04-04 17:55:00,1.16589,1.16611,1.16571,1.16604,447600005.0
2006-04-04 18:00:00,1.16601,1.16635,1.16574,1.16606,3001590001.0
2006-04-04 18:05:00,1.16631,1.16648,1.16605,1.16605,4120500014.0
2006-04-04 18:10:00,1.16612,1.16654,1.16608,1.1663,2477500008.0
2006-04-04 18:15:00,1.16627,1.16642,1.16604,1.16614,2584500001.0
2006-04-04 18:20:00,1.16612,1.16623,1.16593,1.16607,2155000007.0
2006-04-04 18:25:00,1.16605,1.16644,1.16593,1.16607,2768499997.0
2006-04-04 18:30:00,1.16605,1.16605,1.16545,1.16555,2438200000.0
2006-04-04 18:35:00,1.16557,1.16566,1.16535,1.16552,1578500004.0
2006-04-04 18:40:00,1.16552,1.16592,1.16549,1.16572,2621700006.0
2006-04-04 18:45:00,1.1658,1.16606,1.16572,1.1659,1108799995.0
2006-04-04 18:50:00,1.1659,1.16595,1.16517,1.16533,1242600010.0
2006-04-04 18:55:00,1.16533,1.16537,1.16498,1.16502,1905500006.0
2006-04-04 19:00:00,1.16505,1.16508,1.16405,1.16407,1218289995.0
2006-04-04 19:05:00,1.16404,1.16417,1.16292,1.16295,1969699991.0
2006-04-04 19:10:00,1.16305,1.16324,1.16219,1.16245,1256099998.0
2006-04-04 19:15:00,1.1625,1.16328,1.16243,1.16315,1698200013.0
2006-04-04 19:20:00,1.1632,1.16323,1.1628,1.16311,835699998.0
2006-04-04 19:25:00,1.16312,1.16326,1.16304,1.16312,637000004.0
2006-04-04 19:30:00,1.16315,1.16315,1.16295,1.16311,694100001.0
2006-04-04 19:35:00,1.16308,1.16355,1.16294,1.16355,1515000007.0
2006-04-04 19:40:00,1.16365,1.16371,1.16341,1.16341,850180002.0
2006-04-04 19:45:00,1.16348,1.16361,1.16338,1.16345,366800001.0
2006-04-04 19:50:00,1.16347,1.16355,1.16339,1.16349,367500005.0
2006-04-04 19:55:00,1.16355,1.16358,1.16338,1.16342,873600004.0
2006-04-04 20:00:00,1.16348,1.16358,1.16328,1.16338,1053300005.0
2006-04-04 20:05:00,1.16333,1.16337,1.16304,1.16311,1075000003.0
2006-04-04 20:10:00,1.1631,1.16324,1.16293,1.163,1043900000.0
2006-04-04 20:15:00,1.16302,1.16302,1.16244,1.16255,1755899994.0
2006-04-04 20:20:00,1.16256,1.16272,1.16222,1.16235,2029700000.0
2006-04-04 20:25:00,1.16236,1.16265,1.16223,1.16255,1702800004.0
2006-04-04 20:30:00,1.16253,1.16262,1.16226,1.16246,1350800002.0
2006-04-04 20:35:00,1.16242,1.1625,1.16202,1.16247,1552300008.0
2006-04-04 20:40:00,1.16248,1.16296,1.16243,1.16283,1602089999.0
2006-04-04 20:45:00,1.16285,1.16305,1.16277,1.16297,1019300000.0
2006-04-04 20:50:00,1.16287,1.16303,1.16272,1.16276,972099998.0
2006-04-04 20:55:00,1.16279,1.16286,1.16229,1.16273,1954899999.0
2006-04-04 21:00:00,1.1627,1.1627,1.16192,1.16205,2774900016.0
2006-04-04 21:05:00,1.16205,1.16217,1.1619,1.16215,1918500001.0
2006-04-04 21:10:00,1.16213,1.16216,1.1619,1.16214,2192700012.0
2006-04-04 21:15:00,1.16213,1.16225,1.16205,1.16215,487600005.0
2006-04-04 21:20:00,1.16215,1.16215,1.16182,1.16182,195799999.0
2006-04-04 21:25:00,1.16191,1.162,1.16185,1.16185,867600002.0
2006-04-04 21:30:00,1.16192,1.16216,1.1619,1.1621,695600008.0
2006-04-04 21:35:00,1.16207,1.16225,1.16204,1.1622,895700005.0
2006-04-04 21:40:00,1.1622,1.16224,1.16212,1.16222,640899994.0
2006-04-04 21:45:00,1.16217,1.1622,1.16205,1.1621,721600009.0
2006-04-04 21:50:00,1.16208,1.16235,1.16208,1.16225,701400000.0
2006-04-04 21:55:00,1.1623,1.16237,1.162,1.1621,342600001.0
2006-04-04 22:00:00,1.1621,1.16235,1.162,1.1623,947000002.0
2006-04-04 22:05:00,1.16235,1.16235,1.16197,1.16214,690400009.0
2006-04-04 22:10:00,1.16215,1.16236,1.1621,1.16215,445700004.0
2006-04-04 22:15:00,1.1622,1.16225,1.16199,1.1622,493999998.0
2006-04-04 22:20:00,1.1622,1.16225,1.16197,1.16205,708900001.0
2006-04-04 22:25:00,1.16202,1.16205,1.16185,1.16195,741900001.0
2006-04-04 22:30:00,1.16199,1.16225,1.16194,1.1622,747400007.0
2006-04-04 22:35:00,1.16232,1.16291,1.16232,1.16255,580800004.0
2006-04-04 22:40:00,1.16272,1.16289,1.16256,1.16274,831499998.0
2006-04-04 22:45:00,1.16271,1.16298,1.1627,1.16282,418399994.0
2006-04-04 22:50:00,1.1629,1.16295,1.16263,1.16286,572500004.0
2006-04-04 22:55:00,1.16288,1.16298,1.16255,1.16265,746799993.0
2006-04-04 23:00:00,1.1626,1.1634,1.1626,1.16303,347600003.0
2006-04-04 23:05:00,1.16304,1.1633,1.16249,1.16281,588300000.0
2006-04-04 23:10:00,1.16278,1.16278,1.16223,1.16254,628600004.0
2006-04-04 23:15:00,1.1628,1.1631,1.1623,1.16288,425999997.0
2006-04-04 23:20:00,1.16315,1.16336,1.16277,1.16307,437000003.0
2006-04-04 23:25:00,1.16318,1.16334,1.16281,1.16322,566000003.0
2006-04-04 23:30:00,1.16321,1.16334,1.16274,1.16292,526100008.0
2006-04-04 23:35:00,1.16278,1.16305,1.16265,1.16284,260700000.0
2006-04-04 23:40:00,1.16277,1.16285,1.16273,1.16278,385300004.0
2006-04-04 23:45:00,1.16288,1.16288,1.16273,1.16275,294500001.0
2006-04-04 23:50:00,1.16285,1.1633,1.16273,1.1632,445200001.0
2006-04-04 23:55:00,1.16318,1.16333,1.16314,1.16324,302000000.0
2006-04-05 00:00:00,1.16325,1.16325,1.16278,1.1628,207199999.0
2006-04-05 00:05:00,1.16275,1.16295,1.16275,1.16295,288800002.0
2006-04-05 00:10:00,1.1629,1.16296,1.16285,1.1629,446400002.0
2006-04-05 00:15:00,1.1629,1.16301,1.16282,1.16301,293900001.0
2006-04-05 00:20:00,1.163,1.16317,1.16285,1.1629,563500004.0
2006-04-05 00:25:00,1.16287,1.16298,1.16283,1.16285,415600000.0
2006-04-05 00:30:00,1.16285,1.16297,1.16282,1.16297,279200003.0
2006-04-05 00:35:00,1.16292,1.16325,1.16285,1.16292,232199999.0
2006-04-05 00:40:00,1.16297,1.16305,1.1629,1.163,281299996.0
2006-04-05 00:45:00,1.16301,1.16315,1.16299,1.16305,452000001.0
2006-04-05 00:50:00,1.16315,1.16315,1.16283,1.16292,524000003.0
2006-04-05 00:55:00,1.16296,1.16324,1.16292,1.16319,420099997.0
2006-04-05 01:00:00,1.1632,1.16347,1.16315,1.1634,373700000.0
2006-04-05 01:05:00,1.16345,1.16345,1.16325,1.16345,260500000.0
2006-04-05 01:10:00,1.16345,1.16365,1.16338,1.16338,215900000.0
2006-04-05 01:15:00,1.16345,1.16365,1.16345,1.1636,214999996.0
2006-04-05 01:20:00,1.16354,1.16409,1.16354,1.1636,201899999.0
2006-04-05 01:25:00,1.16359,1.16359,1.16323,1.16356,265199999.0
2006-04-05 01:30:00,1.16352,1.16365,1.16352,1.16355,163400002.0
2006-04-05 01:35:00,1.16365,1.16372,1.16355,1.16372,337400006.0
2006-04-05 01:40:00,1.1636,1.16378,1.1636,1.16363,170400001.0
2006-04-05 01:45:00,1.1636,1.16365,1.16341,1.1635,269700002.0
2006-04-05 01:50:00,1.16347,1.16355,1.16345,1.1635,255900000.0
2006-04-05 01:55:00,1.16352,1.16358,1.16326,1.16336,316999999.0
2006-04-05 02:00:00,1.16333,1.16343,1.16308,1.16321,340900001.0
2006-04-05 02:05:00,1.16328,1.16338,1.16295,1.16295,308499999.0
2006-04-05 02:10:00,1.16295,1.16298,1.16215,1.1624,360300002.0
2006-04-05 02:15:00,1.16245,1.16284,1.16235,1.16284,307900000.0
2006-04-05 02:20:00,1.16285,1.16304,1.16275,1.16275,328000001.0
2006-04-05 02:25:00,1.16275,1.1629,1.16273,1.16287,259399999.0
2006-04-05 02:30:00,1.16294,1.16305,1.16283,1.16283,335200001.0
2006-04-05 02:35:00,1.16274,1.16285,1.1627,1.16285,453399997.0
2006-04-05 02:40:00,1.16269,1.16301,1.16269,1.16296,206000001.0
2006-04-05 02:45:00,1.16297,1.163,1.16279,1.16288,251599998.0
2006-04-05 02:50:00,1.16282,1.16306,1.16278,1.16306,284790001.0
2006-04-05 02:55:00,1.16315,1.16325,1.16303,1.1631,145200000.0
2006-04-05 03:00:00,1.16298,1.16298,1.1627,1.16273,394100003.0
2006-04-05 03:05:00,1.16275,1.1629,1.16275,1.1628,205399997.0
2006-04-05 03:10:00,1.16277,1.16295,1.16275,1.16285,254100001.0
2006-04-05 03:15:00,1.16283,1.16288,1.16262,1.1627,296900002.0
2006-04-05 03:20:00,1.16275,1.1628,1.16253,1.16253,338100002.0
2006-04-05 03:25:00,1.16252,1.16265,1.1624,1.16243,377200004.0
2006-04-05 03:30:00,1.1625,1.16263,1.16245,1.16258,309600004.0
2006-04-05 03:35:00,1.16247,1.16286,1.16243,1.16286,299900002.0
2006-04-05 03:40:00,1.16282,1.16316,1.16282,1.16303,269100000.0
2006-04-05 03:45:00,1.16309,1.16345,1.16307,1.16325,445900000.0
2006-04-05 03:50:00,1.16325,1.16335,1.16315,1.1632,345400000.0
2006-04-05 03:55:00,1.1632,1.16335,1.16313,1.16335,70299998.0
2006-04-05 04:00:00,1.16328,1.16346,1.16318,1.16322,197300003.0
2006-04-05 04:05:00,1.16333,1.16355,1.16312,1.16352,297100002.0
2006-04-05 04:10:00,1.1635,1.16355,1.16335,1.16335,413000002.0
2006-04-05 04:15:00,1.16335,1.16345,1.1632,1.1632,252500000.0
2006-04-05 04:20:00,1.16334,1.16334,1.16294,1.16305,595600007.0
2006-04-05 04:25:00,1.16312,1.16319,1.16296,1.16315,284000001.0
2006-04-05 04:30:00,1.16313,1.16318,1.163,1.1631,430500007.0
2006-04-05 04:35:00,1.16312,1.16335,1.16307,1.1633,355299998.0
2006-04-05 04:40:00,1.16331,1.1634,1.16295,1.16309,401600001.0
2006-04-05 04:45:00,1.16305,1.16315,1.16302,1.16305,468199998.0
2006-04-05 04:50:00,1.16305,1.16336,1.16305,1.16336,365500002.0
2006-04-05 04:55:00,1.16335,1.16347,1.16322,1.16335,414499999.0
2006-04-05 05:00:00,1.16343,1.16358,1.16343,1.1635,373100002.0
2006-04-05 05:05:00,1.1635,1.16358,1.16334,1.16334,252700003.0
2006-04-05 05:10:00,1.16335,1.1634,1.16312,1.1632,234200002.0
2006-04-05 05:15:00,1.16313,1.16328,1.16311,1.16312,415800000.0
2006-04-05 05:20:00,1.16328,1.16328,1.16315,1.16325,236199999.0
2006-04-05 05:25:00,1.1632,1.1633,1.16317,1.16327,236699998.0
2006-04-05 05:30:00,1.16322,1.16335,1.16322,1.16323,341900004.0
2006-04-05 05:35:00,1.1633,1.16335,1.16309,1.16325,272600000.0
2006-04-05 05:40:00,1.16319,1.16335,1.16292,1.16298,286899998.0
2006-04-05 05:45:00,1.16287,1.16305,1.16235,1.16243,270100003.0
2006-04-05 05:50:00,1.16235,1.16245,1.1623,1.1624,540400007.0
2006-04-05 05:55:00,1.1624,1.16255,1.16235,1.16245,386699999.0
2006-04-05 06:00:00,1.1625,1.16269,1.1625,1.16265,401600003.0
2006-04-05 06:05:00,1.16278,1.16285,1.16267,1.16278,349600001.0
2006-04-05 06:10:00,1.16288,1.16288,1.1627,1.1628,287900004.0
2006-04-05 06:15:00,1.1628,1.16293,1.16263,1.16263,425700001.0
2006-04-05 06:20:00,1.16257,1.16273,1.16257,1.16262,323100002.0
2006-04-05 06:25:00,1.16267,1.16289,1.16243,1.16279,427299999.0
2006-04-05 06:30:00,1.16286,1.16288,1.1626,1.16272,260799999.0
2006-04-05 06:35:00,1.16265,1.16282,1.16247,1.16258,411500003.0
2006-04-05 06:40:00,1.16265,1.16265,1.16253,1.16255,530200003.0
2006-04-05 06:45:00,1.16255,1.16255,1.16219,1.16231,384799993.0
2006-04-05 06:50:00,1.16229,1.16229,1.16189,1.16204,464499999.0
2006-04-05 06:55:00,1.16212,1.16219,1.162,1.16218,272700001.0
2006-04-05 07:00:00,1.16215,1.16222,1.162,1.1621,434200003.0
2006-04-05 07:05:00,1.16202,1.16215,1.16195,1.16203,401900002.0
2006-04-05 07:10:00,1.16202,1.16219,1.16193,1.16207,376900004.0
2006-04-05 07:15:00,1.16207,1.16215,1.162,1.1621,213400001.0
2006-04-05 07:20:00,1.16209,1.16225,1.16209,1.16215,160400002.0
2006-04-05 07:25:00,1.1622,1.16228,1.16212,1.1622,341900002.0
2006-04-05 07:30:00,1.16215,1.16229,1.16213,1.16228,302900000.0
2006-04-05 07:35:00,1.16225,1.16259,1.1622,1.16247,347499999.0
2006-04-05 07:40:00,1.16247,1.16273,1.1623,1.16245,272999997.0
2006-04-05 07:45:00,1.16233,1.16271,1.16233,1.16262,299389999.0
2006-04-05 07:50:00,1.16272,1.16303,1.16245,1.16282,333100000.0
2006-04-05 07:55:00,1.16292,1.16317,1.16277,1.16317,340200000.0
2006-04-05 08:00:00,1.1631,1.16323,1.16285,1.16295,389100000.0
2006-04-05 08:05:00,1.1629,1.16315,1.16285,1.16302,545299999.0
2006-04-05 08:10:00,1.1631,1.16315,1.16295,1.163,308100003.0
2006-04-05 08:15:00,1.16303,1.16305,1.16278,1.16285,329699996.0
2006-04-05 08:20:00,1.1628,1.1628,1.16224,1.16237,428900001.0
2006-04-05 08:25:00,1.1624,1.1624,1.16213,1.16213,251099999.0
2006-04-05 08:30:00,1.16211,1.16218,1.16202,1.16215,398400006.0
2006-04-05 08:35:00,1.16217,1.16217,1.16203,1.1621,338899997.0
2006-04-05 08:40:00,1.16203,1.1621,1.16181,1.16193,264900003.0
2006-04-05 08:45:00,1.16192,1.16197,1.16173,1.16189,283500000.0
2006-04-05 08:50:00,1.16177,1.162,1.16177,1.16195,350199997.0
2006-04-05 08:55:00,1.1619,1.16225,1.16182,1.16225,425800005.0
2006-04-05 09:00:00,1.16224,1.16245,1.1622,1.1622,394399998.0
2006-04-05 09:05:00,1.16222,1.16241,1.16207,1.1623,497700000.0
2006-04-05 09:10:00,1.16225,1.16225,1.16182,1.16196,281199997.0
2006-04-05 09:15:00,1.16203,1.16223,1.16192,1.16215,364300001.0
2006-04-05 09:20:00,1.16217,1.16235,1.16202,1.16205,335599997.0
2006-04-05 09:25:00,1.1621,1.16215,1.16196,1.16203,485100004.0
2006-04-05 09:30:00,1.16207,1.16229,1.16195,1.16212,293700001.0
2006-04-05 09:35:00,1.16214,1.16228,1.16201,1.16228,422599999.0
2006-04-05 09:40:00,1.16226,1.16229,1.16205,1.1621,241700002.0
2006-04-05 09:45:00,1.16205,1.16262,1.16205,1.16262,261900000.0
2006-04-05 09:50:00,1.16262,1.16288,1.16239,1.16273,351499997.0
2006-04-05 09:55:00,1.16279,1.16322,1.16262,1.16318,372300002.0
2006-04-05 10:00:00,1.1631,1.16348,1.16301,1.16335,462800004.0
2006-04-05 10:05:00,1.16355,1.16425,1.16346,1.16378,392600002.0
2006-04-05 10:10:00,1.16372,1.16399,1.16369,1.1639,412499999.0
2006-04-05 10:15:00,1.16395,1.16395,1.16315,1.16315,517200000.0
2006-04-05 10:20:00,1.1632,1.16327,1.16208,1.16245,427699998.0
2006-04-05 10:25:00,1.16252,1.16274,1.16224,1.16274,442499996.0
2006-04-05 10:30:00,1.16273,1.16283,1.16262,1.1627,346499997.0
2006-04-05 10:35:00,1.16263,1.16372,1.16263,1.16353,539900005.0
2006-04-05 10:40:00,1.16361,1.16469,1.16361,1.16406,642099999.0
2006-04-05 10:45:00,1.16405,1.16459,1.16391,1.16452,492200001.0
2006-04-05 10:50:00,1.16445,1.16445,1.164,1.16412,370900003.0
2006-04-05 10:55:00,1.16394,1.16394,1.16338,1.16355,501900000.0
2006-04-05 11:00:00,1.16354,1.16394,1.16354,1.1637,559599996.0
2006-04-05 11:05:00,1.16368,1.16382,1.16352,1.1638,294500003.0
2006-04-05 11:10:00,1.16383,1.1642,1.16383,1.1639,554000002.0
2006-04-05 11:15:00,1.16391,1.16408,1.16385,1.16385,533400000.0
2006-04-05 11:20:00,1.16387,1.16395,1.16375,1.1639,333500000.0
2006-04-05 11:25:00,1.16393,1.16397,1.16378,1.16383,521400005.0
2006-04-05 11:30:00,1.16392,1.16409,1.1638,1.16403,568199997.0
2006-04-05 11:35:00,1.1641,1.16467,1.16403,1.16449,469900001.0
2006-04-05 11:40:00,1.16438,1.16445,1.1638,1.16397,497800001.0
2006-04-05 11:45:00,1.16405,1.16458,1.16393,1.16445,403000003.0
2006-04-05 11:50:00,1.16454,1.16465,1.16435,1.16438,563200000.0
2006-04-05 11:55:00,1.16445,1.16459,1.16432,1.16459,473100006.0
2006-04-05 12:00:00,1.16463,1.16463,1.16411,1.16416,342600003.0
2006-04-05 12:05:00,1.1641,1.16437,1.1641,1.16437,392800000.0
2006-04-05 12:10:00,1.16436,1.16439,1.16396,1.16396,626900003.0
2006-04-05 12:15:00,1.16397,1.16408,1.1637,1.1639,402200006.0
2006-04-05 12:20:00,1.16384,1.16408,1.16362,1.1639,387399998.0
2006-04-05 12:25:00,1.16392,1.16415,1.16369,1.16407,474800004.0
2006-04-05 12:30:00,1.1641,1.16422,1.16367,1.16375,536199996.0
2006-04-05 12:35:00,1.16385,1.16385,1.1636,1.16369,260300000.0
2006-04-05 12:40:00,1.16377,1.16379,1.16357,1.1637,448400001.0
2006-04-05 12:45:00,1.16366,1.16366,1.16343,1.16346,327300002.0
2006-04-05 12:50:00,1.16348,1.16355,1.16303,1.16303,269399997.0
2006-04-05 12:55:00,1.16292,1.16308,1.16283,1.16298,501199997.0
2006-04-05 13:00:00,1.16295,1.16311,1.16268,1.16268,496299997.0
2006-04-05 13:05:00,1.16268,1.16285,1.16214,1.16222,368499996.0
2006-04-05 13:10:00,1.16223,1.16225,1.16192,1.16203,277599997.0
2006-04-05 13:15:00,1.16196,1.16219,1.16196,1.16207,305300001.0
2006-04-05 13:20:00,1.16211,1.16221,1.16195,1.1622,380200003.0
2006-04-05 13:25:00,1.1622,1.1622,1.16169,1.16169,349899999.0
2006-04-05 13:30:00,1.16168,1.16176,1.16159,1.1616,290000001.0
2006-04-05 13:35:00,1.16161,1.16169,1.16108,1.16109,522199997.0
2006-04-05 13:40:00,1.16108,1.16143,1.161,1.16129,500099997.0
2006-04-05 13:45:00,1.1614,1.16168,1.16109,1.16129,411400008.0
2006-04-05 13:50:00,1.16145,1.1615,1.16125,1.1613,388899994.0
2006-04-05 13:55:00,1.16126,1.16147,1.16115,1.16129,467600001.0
2006-04-05 14:00:00,1.16124,1.16146,1.16121,1.16146,270400001.0
2006-04-05 14:05:00,1.16148,1.16255,1.16141,1.16248,414400000.0
2006-04-05 14:10:00,1.16249,1.16249,1.1613,1.1613,593900001.0
2006-04-05 14:15:00,1.16126,1.16137,1.16057,1.16072,366600002.0
2006-04-05 14:20:00,1.16075,1.16105,1.16059,1.1607,536399998.0
2006-04-05 14:25:00,1.16054,1.16115,1.16047,1.16085,513500003.0
2006-04-05 14:30:00,1.16082,1.16088,1.16053,1.16073,430400003.0
2006-04-05 14:35:00,1.16073,1.16073,1.16017,1.16048,512000001.0
2006-04-05 14:40:00,1.16049,1.16057,1.1602,1.16043,324200000.0
2006-04-05 14:45:00,1.16036,1.16051,1.16017,1.16024,492499999.0
2006-04-05 14:50:00,1.16035,1.16037,1.15997,1.16024,398900001.0
2006-04-05 14:55:00,1.16027,1.16091,1.1601,1.16091,457800004.0
2006-04-05 15:00:00,1.1608,1.16093,1.1606,1.16063,579899994.0
2006-04-05 15:05:00,1.16064,1.16109,1.16061,1.16093,529300006.0
2006-04-05 15:10:00,1.16108,1.16122,1.15969,1.15969,457799996.0
2006-04-05 15:15:00,1.15965,1.16008,1.15954,1.16001,454800003.0
2006-04-05 15:20:00,1.16011,1.16071,1.16011,1.16071,541200004.0
2006-04-05 15:25:00,1.16065,1.16068,1.16017,1.16022,394400007.0
2006-04-05 15:30:00,1.16011,1.16066,1.16007,1.16055,585200007.0
2006-04-05 15:35:00,1.16047,1.16047,1.16001,1.1602,475299999.0
2006-04-05 15:40:00,1.16018,1.16072,1.16017,1.16052,546999997.0
2006-04-05 15:45:00,1.16057,1.16071,1.16023,1.16037,489100001.0
2006-04-05 15:50:00,1.16041,1.16058,1.16036,1.16036,511000002.0
2006-04-05 15:55:00,1.16042,1.16073,1.16023,1.16073,445599997.0
2006-04-05 16:00:00,1.16065,1.16101,1.16017,1.16077,518100006.0
2006-04-05 16:05:00,1.16119,1.16196,1.16114,1.16127,364000000.0
2006-04-05 16:10:00,1.16125,1.16169,1.16086,1.16128,309099998.0
2006-04-05 16:15:00,1.1614,1.16163,1.16095,1.16095,433900004.0
2006-04-05 16:20:00,1.16098,1.16201,1.16098,1.16189,390599999.0
2006-04-05 16:25:00,1.16187,1.16196,1.16144,1.16165,553500001.0
2006-04-05 16:30:00,1.16189,1.16233,1.16122,1.16122,399499999.0
2006-04-05 16:35:00,1.16126,1.16172,1.16122,1.16135,668099996.0
2006-04-05 16:40:00,1.16148,1.16166,1.16132,1.16147,424599996.0
2006-04-05 16:45:00,1.16155,1.16169,1.16148,1.16165,423900007.0
2006-04-05 16:50:00,1.16173,1.16215,1.16173,1.16209,486000002.0
2006-04-05 16:55:00,1.16223,1.16261,1.16206,1.16206,396200000.0
2006-04-05 17:00:00,1.16203,1.16207,1.16111,1.16127,484200007.0
2006-04-05 17:05:00,1.16126,1.16157,1.16124,1.16137,235300004.0
2006-04-05 17:10:00,1.16125,1.16201,1.16125,1.16193,372999997.0
2006-04-05 17:15:00,1.16178,1.16178,1.16142,1.16148,545700002.0
2006-04-05 17:20:00,1.16145,1.16233,1.16145,1.16232,330000001.0
2006-04-05 17:25:00,1.16223,1.16223,1.16137,1.16147,369099999.0
2006-04-05 17:30:00,1.16153,1.1619,1.16153,1.16189,407600000.0
2006-04-05 17:35:00,1.16182,1.1619,1.16151,1.16171,384500003.0
2006-04-05 17:40:00,1.16178,1.16235,1.16169,1.16235,416000004.0
2006-04-05 17:45:00,1.16222,1.16275,1.16209,1.16262,307300000.0
2006-04-05 17:50:00,1.16263,1.16263,1.16232,1.16249,621300003.0
2006-04-05 17:55:00,1.16248,1.16253,1.16186,1.16186,644500006.0
2006-04-05 18:00:00,1.1617,1.16206,1.16146,1.16191,3444700006.0
2006-04-05 18:05:00,1.16192,1.16193,1.1616,1.16177,4389700002.0
2006-04-05 18:10:00,1.16185,1.16204,1.16178,1.16195,2265899996.0
2006-04-05 18:15:00,1.16188,1.1621,1.16181,1.16189,2849299982.0
2006-04-05 18:20:00,1.16197,1.16206,1.16147,1.16148,2108599998.0
2006-04-05 18:25:00,1.16144,1.16198,1.16138,1.16192,2580800015.0
2006-04-05 18:30:00,1.16193,1.16205,1.1618,1.16195,2203600008.0
2006-04-05 18:35:00,1.16195,1.16202,1.16182,1.162,1269100005.0
2006-04-05 18:40:00,1.16199,1.16216,1.16192,1.16203,2524300002.0
2006-04-05 18:45:00,1.16208,1.1622,1.16195,1.16212,1146900007.0
2006-04-05 18:50:00,1.16209,1.16209,1.16134,1.16143,1275699993.0
2006-04-05 18:55:00,1.16143,1.16191,1.16137,1.16185,1509700006.0
2006-04-05 19:00:00,1.16194,1.16235,1.16193,1.16224,1249000007.0
2006-04-05 19:05:00,1.16225,1.16248,1.16221,1.16225,1858399994.0
2006-04-05 19:10:00,1.16227,1.16227,1.16198,1.16213,1128000007.0
2006-04-05 19:15:00,1.16208,1.1622,1.16196,1.16206,1352900005.0
2006-04-05 19:20:00,1.16214,1.1623,1.16209,1.16212,645399993.0
2006-04-05 19:25:00,1.16212,1.16222,1.16204,1.16212,1034200000.0
2006-04-05 19:30:00,1.16213,1.16216,1.16195,1.16216,710499996.0
2006-04-05 19:35:00,1.16211,1.16215,1.16201,1.16215,1335499997.0
2006-04-05 19:40:00,1.16215,1.16215,1.162,1.16205,982299999.0
2006-04-05 19:45:00,1.16208,1.16208,1.16191,1.16192,476100001.0
2006-04-05 19:50:00,1.1619,1.1619,1.16104,1.16104,475300004.0
2006-04-05 19:55:00,1.16111,1.16162,1.16087,1.16087,700700003.0
2006-04-05 20:00:00,1.1609,1.16147,1.16085,1.16138,893500006.0
2006-04-05 20:05:00,1.16138,1.16147,1.16098,1.16104,832900001.0
2006-04-05 20:10:00,1.16099,1.16105,1.16083,1.16089,950900001.0
2006-04-05 20:15:00,1.16097,1.16107,1.16078,1.16093,1838800003.0
2006-04-05 20:20:00,1.16097,1.16123,1.16097,1.16098,1754500002.0
2006-04-05 20:25:00,1.161,1.16114,1.1609,1.16095,1526900008.0
2006-04-05 20:30:00,1.16093,1.16105,1.16092,1.16102,1197690002.0
2006-04-05 20:35:00,1.16102,1.16102,1.16067,1.16088,1443790002.0
2006-04-05 20:40:00,1.16088,1.16096,1.16062,1.16074,1742200003.0
2006-04-05 20:45:00,1.16073,1.16112,1.16057,1.16108,1239999992.0
2006-04-05 20:50:00,1.161,1.16135,1.16088,1.16132,1080100005.0
2006-04-05 20:55:00,1.1614,1.16155,1.16129,1.16148,1514100006.0
2006-04-05 21:00:00,1.16147,1.16175,1.16139,1.16175,2687199999.0
2006-04-05 21:05:00,1.16173,1.16173,1.1615,1.16165,1862999993.0
2006-04-05 21:10:00,1.16165,1.16172,1.16144,1.16172,1755899996.0
2006-04-05 21:15:00,1.16177,1.16205,1.16174,1.16197,661999998.0
2006-04-05 21:20:00,1.16195,1.16195,1.1617,1.1617,180000004.0
2006-04-05 21:25:00,1.1618,1.16191,1.16177,1.16177,590500005.0
2006-04-05 21:30:00,1.1618,1.16201,1.16175,1.16188,568800005.0
2006-04-05 21:35:00,1.16197,1.16211,1.16168,1.1618,800800001.0
2006-04-05 21:40:00,1.16177,1.16179,1.16162,1.1617,815700008.0
2006-04-05 21:45:00,1.1617,1.16175,1.16152,1.16158,757900003.0
2006-04-05 21:50:00,1.16155,1.16165,1.16152,1.16155,536599998.0
2006-04-05 21:55:00,1.1616,1.16169,1.16149,1.16159,262699999.0
2006-04-05 22:00:00,1.16159,1.16182,1.16145,1.1617,831499990.0
2006-04-05 22:05:00,1.16168,1.16197,1.16155,1.16183,422299999.0
2006-04-05 22:10:00,1.16192,1.16202,1.16166,1.16176,476700004.0
2006-04-05 22:15:00,1.1618,1.16187,1.16169,1.16171,527800005.0
2006-04-05 22:20:00,1.1617,1.16175,1.16165,1.16175,682600002.0
2006-04-05 22:25:00,1.1618,1.16209,1.16175,1.16195,827999995.0
2006-04-05 22:30:00,1.16193,1.162,1.16185,1.1619,666399995.0
2006-04-05 22:35:00,1.16194,1.16225,1.16185,1.16215,799400002.0
2006-04-05 22:40:00,1.16222,1.16222,1.162,1.16204,475400004.0
2006-04-05 22:45:00,1.16205,1.16213,1.162,1.16205,323300002.0
2006-04-05 22:50:00,1.1621,1.16235,1.16199,1.1621,462000002.0
2006-04-05 22:55:00,1.16204,1.16214,1.16135,1.16145,565799998.0
2006-04-05 23:00:00,1.1614,1.16213,1.16121,1.1615,321189998.0
2006-04-05 23:05:00,1.16172,1.16225,1.16152,1.16209,498900007.0
2006-04-05 23:10:00,1.16201,1.16201,1.16149,1.16164,580799993.0
2006-04-05 23:15:00,1.16188,1.1621,1.16151,1.16175,563800000.0
2006-04-05 23:20:00,1.16175,1.16196,1.16138,1.16169,509900000.0
2006-04-05 23:25:00,1.1621,1.1621,1.16115,1.16125,688700004.0
2006-04-05 23:30:00,1.16136,1.16166,1.16115,1.16135,494100001.0
2006-04-05 23:35:00,1.1612,1.16133,1.16112,1.1612,338400001.0
2006-04-05 23:40:00,1.16118,1.16135,1.16115,1.16128,467300002.0
2006-04-05 23:45:00,1.16138,1.16138,1.16122,1.16125,322700003.0
2006-04-05 23:50:00,1.16135,1.16135,1.16122,1.1613,307500003.0
2006-04-05 23:55:00,1.16126,1.16134,1.161,1.16118,559500000.0
2006-04-06 00:00:00,1.16125,1.16148,1.16118,1.1614,457099994.0
2006-04-06 00:05:00,1.16135,1.16145,1.16135,1.16145,392099996.0
2006-04-06 00:10:00,1.1614,1.16145,1.16135,1.1614,456889995.0
2006-04-06 00:15:00,1.1614,1.16162,1.16132,1.16162,369000001.0
2006-04-06 00:20:00,1.16159,1.16185,1.16145,1.1618,458900004.0
2006-04-06 00:25:00,1.16177,1.16222,1.16173,1.16212,316100000.0
2006-04-06 00:30:00,1.16216,1.16222,1.16182,1.16197,230199999.0
2006-04-06 00:35:00,1.16189,1.162,1.16175,1.16193,216000000.0
2006-04-06 00:40:00,1.16197,1.16229,1.16185,1.16223,531700000.0
2006-04-06 00:45:00,1.16227,1.16227,1.16195,1.16199,493399999.0
2006-04-06 00:50:00,1.16205,1.16205,1.16192,1.16202,419099999.0
2006-04-06 00:55:00,1.162,1.16231,1.16195,1.1621,514100000.0
2006-04-06 01:00:00,1.1621,1.16232,1.16205,1.16228,495400004.0
2006-04-06 01:05:00,1.16232,1.16241,1.16209,1.16241,425800002.0
2006-04-06 01:10:00,1.16242,1.16242,1.16229,1.16229,58600000.0
2006-04-06 01:15:00,1.1623,1.16243,1.16222,1.1623,206199999.0
2006-04-06 01:20:00,1.16224,1.16241,1.16222,1.16222,151799998.0
2006-04-06 01:25:00,1.1623,1.16235,1.16217,1.16222,192099999.0
2006-04-06 01:30:00,1.16209,1.16215,1.16205,1.16205,233900005.0
2006-04-06 01:35:00,1.16215,1.16215,1.16202,1.16215,294400006.0
2006-04-06 01:40:00,1.162,1.16217,1.162,1.16217,259700001.0
2006-04-06 01:45:00,1.1621,1.16215,1.16187,1.16198,292600004.0
2006-04-06 01:50:00,1.16193,1.16199,1.16181,1.1619,225599999.0
2006-04-06 01:55:00,1.1618,1.16212,1.16171,1.16174,285499998.0
2006-04-06 02:00:00,1.16165,1.16177,1.1616,1.16167,374599997.0
2006-04-06 02:05:00,1.16179,1.16193,1.1617,1.1618,445000003.0
2006-04-06 02:10:00,1.16178,1.1619,1.16175,1.1619,270700000.0
2006-04-06 02:15:00,1.16195,1.16195,1.1617,1.1618,369599998.0
2006-04-06 02:20:00,1.16175,1.16187,1.1616,1.16173,320300003.0
2006-04-06 02:25:00,1.16175,1.16175,1.16162,1.1617,235899999.0
2006-04-06 02:30:00,1.16172,1.16196,1.16168,1.16196,379100003.0
2006-04-06 02:35:00,1.16205,1.16205,1.16193,1.16205,199199998.0
2006-04-06 02:40:00,1.16193,1.16206,1.16179,1.16186,149100000.0
2006-04-06 02:45:00,1.16185,1.16195,1.16185,1.1619,124900003.0
2006-04-06 02:50:00,1.16188,1.16188,1.16138,1.16138,252699999.0
2006-04-06 02:55:00,1.16129,1.16165,1.16128,1.16165,476400002.0
2006-04-06 03:00:00,1.1616,1.16195,1.1615,1.16183,371100003.0
2006-04-06 03:05:00,1.16185,1.16195,1.16185,1.1619,288399998.0
2006-04-06 03:10:00,1.16187,1.16197,1.16182,1.16185,221700001.0
2006-04-06 03:15:00,1.16185,1.16198,1.16182,1.1619,296700002.0
2006-04-06 03:20:00,1.16195,1.16199,1.16184,1.1619,409499994.0
2006-04-06 03:25:00,1.1619,1.16208,1.1618,1.16182,294399996.0
2006-04-06 03:30:00,1.16184,1.16184,1.16133,1.16145,275800002.0
2006-04-06 03:35:00,1.16135,1.16145,1.16108,1.1611,163900001.0
2006-04-06 03:40:00,1.16088,1.16088,1.1604,1.1605,409700000.0
2006-04-06 03:45:00,1.1606,1.1607,1.16045,1.16045,351100007.0
2006-04-06 03:50:00,1.16045,1.16055,1.16035,1.16048,242800002.0
2006-04-06 03:55:00,1.16057,1.16084,1.16043,1.16053,234500001.0
2006-04-06 04:00:00,1.16042,1.16055,1.16029,1.16029,116500002.0
2006-04-06 04:05:00,1.1603,1.1606,1.16027,1.16055,283799997.0
2006-04-06 04:10:00,1.1605,1.16084,1.1604,1.16081,350400002.0
2006-04-06 04:15:00,1.16097,1.16106,1.1607,1.1607,179400003.0
2006-04-06 04:20:00,1.16099,1.16105,1.16088,1.16102,357999998.0
2006-04-06 04:25:00,1.161,1.161,1.1606,1.16065,199300002.0
2006-04-06 04:30:00,1.16075,1.16075,1.1605,1.1606,417900003.0
2006-04-06 04:35:00,1.16062,1.1608,1.16057,1.1607,249700001.0
2006-04-06 04:40:00,1.16065,1.16073,1.1605,1.16073,313300001.0
2006-04-06 04:45:00,1.16075,1.16085,1.16054,1.16055,544199995.0
2006-04-06 04:50:00,1.16055,1.16065,1.1605,1.1606,442500000.0
2006-04-06 04:55:00,1.16055,1.16065,1.16053,1.16057,384899999.0
2006-04-06 05:00:00,1.16063,1.1609,1.16057,1.16087,311799998.0
2006-04-06 05:05:00,1.16094,1.16108,1.16092,1.16093,210399998.0
2006-04-06 05:10:00,1.16095,1.1613,1.16092,1.1613,267399997.0
2006-04-06 05:15:00,1.1614,1.16151,1.16092,1.16092,410899999.0
2006-04-06 05:20:00,1.16108,1.16114,1.16095,1.16112,307399998.0
2006-04-06 05:25:00,1.1611,1.16115,1.16105,1.16107,61500000.0
2006-04-06 05:30:00,1.16102,1.16115,1.16102,1.16102,264000001.0
2006-04-06 05:35:00,1.1611,1.16115,1.161,1.16115,272799997.0
2006-04-06 05:40:00,1.16108,1.16118,1.16093,1.16093,388000007.0
2006-04-06 05:45:00,1.1608,1.16095,1.1607,1.1607,323499997.0
2006-04-06 05:50:00,1.16056,1.16078,1.16048,1.16048,380000001.0
2006-04-06 05:55:00,1.1604,1.16059,1.16035,1.16045,337800005.0
2006-04-06 06:00:00,1.16048,1.16055,1.1604,1.16045,384800002.0
2006-04-06 06:05:00,1.16055,1.16088,1.16043,1.16075,329899999.0
2006-04-06 06:10:00,1.16088,1.16088,1.1607,1.1608,374500001.0
2006-04-06 06:15:00,1.1608,1.16086,1.1606,1.16067,371900003.0
2006-04-06 06:20:00,1.16066,1.16069,1.1605,1.1606,326300002.0
2006-04-06 06:25:00,1.16055,1.16068,1.1604,1.16055,373000005.0
2006-04-06 06:30:00,1.16057,1.16084,1.16057,1.1608,256000002.0
2006-04-06 06:35:00,1.16073,1.16081,1.16055,1.1607,461599998.0
2006-04-06 06:40:00,1.16075,1.16085,1.16053,1.16055,474500003.0
2006-04-06 06:45:00,1.1606,1.16075,1.16055,1.16065,327100003.0
2006-04-06 06:50:00,1.1607,1.16072,1.16025,1.1603,279399998.0
2006-04-06 06:55:00,1.16035,1.16049,1.16025,1.16033,388599997.0
2006-04-06 07:00:00,1.16027,1.1605,1.16023,1.1605,464099998.0
2006-04-06 07:05:00,1.16048,1.16055,1.16035,1.16044,303700003.0
2006-04-06 07:10:00,1.16041,1.16055,1.16026,1.16039,278200001.0
2006-04-06 07:15:00,1.16037,1.16045,1.16025,1.1603,369300001.0
2006-04-06 07:20:00,1.16025,1.16043,1.16025,1.16025,251499995.0
2006-04-06 07:25:00,1.1603,1.16038,1.16022,1.1603,464500012.0
2006-04-06 07:30:00,1.16029,1.16078,1.16029,1.16055,244400001.0
2006-04-06 07:35:00,1.16045,1.16055,1.16035,1.16037,273600000.0
2006-04-06 07:40:00,1.16035,1.16045,1.1603,1.16045,233800000.0
2006-04-06 07:45:00,1.16033,1.16055,1.16033,1.1605,421300000.0
2006-04-06 07:50:00,1.16055,1.16055,1.16037,1.16037,406599999.0
2006-04-06 07:55:00,1.16038,1.1604,1.16029,1.16032,294600004.0
2006-04-06 08:00:00,1.16025,1.16043,1.16025,1.16038,407699996.0
2006-04-06 08:05:00,1.16033,1.16046,1.16024,1.16033,401699998.0
2006-04-06 08:10:00,1.16037,1.16044,1.16005,1.16022,312800000.0
2006-04-06 08:15:00,1.1602,1.1605,1.16015,1.16031,294799997.0
2006-04-06 08:20:00,1.16023,1.16058,1.16023,1.16042,427200002.0
2006-04-06 08:25:00,1.16045,1.16054,1.16033,1.1604,263499999.0
2006-04-06 08:30:00,1.16053,1.1607,1.16042,1.16062,624500001.0
2006-04-06 08:35:00,1.16067,1.16067,1.16045,1.1605,361399994.0
2006-04-06 08:40:00,1.16044,1.16051,1.16027,1.16048,343300000.0
2006-04-06 08:45:00,1.16049,1.16055,1.16029,1.16055,211899998.0
2006-04-06 08:50:00,1.16045,1.1607,1.16043,1.1607,276190002.0
2006-04-06 08:55:00,1.1607,1.16075,1.16039,1.1605,519999999.0
2006-04-06 09:00:00,1.16047,1.16092,1.16045,1.16075,320100001.0
2006-04-06 09:05:00,1.16073,1.16075,1.16063,1.16075,384300003.0
2006-04-06 09:10:00,1.16077,1.16129,1.16077,1.16117,262599997.0
2006-04-06 09:15:00,1.16103,1.16103,1.16067,1.16083,361499996.0
2006-04-06 09:20:00,1.16086,1.16086,1.15995,1.15995,401400003.0
2006-04-06 09:25:00,1.16,1.16002,1.1584,1.15875,473799997.0
2006-04-06 09:30:00,1.1588,1.15923,1.15867,1.15884,496400002.0
2006-04-06 09:35:00,1.15903,1.15938,1.15889,1.15898,325000000.0
2006-04-06 09:40:00,1.15915,1.15966,1.15915,1.1596,556800004.0
2006-04-06 09:45:00,1.15974,1.16038,1.15974,1.16018,233200000.0
2006-04-06 09:50:00,1.16016,1.1612,1.15995,1.1608,431000002.0
2006-04-06 09:55:00,1.16074,1.16074,1.16031,1.16061,473500005.0
2006-04-06 10:00:00,1.16053,1.16056,1.16015,1.16015,409000000.0
2006-04-06 10:05:00,1.16017,1.16025,1.1601,1.16017,137799999.0
2006-04-06 10:10:00,1.16015,1.1602,1.15921,1.15925,384200002.0
2006-04-06 10:15:00,1.15936,1.15987,1.15933,1.15957,617300001.0
2006-04-06 10:20:00,1.15962,1.16004,1.15957,1.15989,492400000.0
2006-04-06 10:25:00,1.15988,1.16015,1.15975,1.16007,463099999.0
2006-04-06 10:30:00,1.16003,1.16011,1.15984,1.15999,334600001.0
2006-04-06 10:35:00,1.15992,1.16005,1.15972,1.15976,612200009.0
2006-04-06 10:40:00,1.15963,1.15991,1.15963,1.1599,266899999.0
2006-04-06 10:45:00,1.15997,1.16007,1.15985,1.15996,446700004.0
2006-04-06 10:50:00,1.15994,1.16007,1.15985,1.15995,449499999.0
2006-04-06 10:55:00,1.15988,1.15988,1.1595,1.15951,502099996.0
2006-04-06 11:00:00,1.15944,1.15971,1.15931,1.1595,312800003.0
2006-04-06 11:05:00,1.15943,1.15946,1.15923,1.15946,513999996.0
2006-04-06 11:10:00,1.15946,1.15966,1.15921,1.15944,596900009.0
2006-04-06 11:15:00,1.15941,1.15958,1.15917,1.15917,660999995.0
2006-04-06 11:20:00,1.1592,1.1592,1.15863,1.15877,247500001.0
2006-04-06 11:25:00,1.15885,1.15903,1.15863,1.15863,389800001.0
2006-04-06 11:30:00,1.15875,1.15923,1.15875,1.15905,774599999.0
2006-04-06 11:35:00,1.1591,1.1592,1.15895,1.1592,376900003.0
2006-04-06 11:40:00,1.15923,1.15934,1.15906,1.15924,384600000.0
2006-04-06 11:45:00,1.15922,1.15922,1.15872,1.15872,416099998.0
2006-04-06 11:50:00,1.1587,1.15883,1.15856,1.15878,655499991.0
2006-04-06 11:55:00,1.15885,1.15886,1.15857,1.15861,455300000.0
2006-04-06 12:00:00,1.15865,1.15898,1.15855,1.15884,313400000.0
2006-04-06 12:05:00,1.1588,1.15885,1.1585,1.15862,393199999.0
2006-04-06 12:10:00,1.1586,1.15865,1.15807,1.15807,449100000.0
2006-04-06 12:15:00,1.15799,1.15859,1.15789,1.15852,379199999.0
2006-04-06 12:20:00,1.15849,1.15875,1.15836,1.15863,391800001.0
2006-04-06 12:25:00,1.15869,1.15918,1.15869,1.15916,549000003.0
2006-04-06 12:30:00,1.15918,1.15918,1.15891,1.15894,411000003.0
2006-04-06 12:35:00,1.15907,1.15908,1.15853,1.15858,328100000.0
2006-04-06 12:40:00,1.15855,1.15855,1.15817,1.15841,515800002.0
2006-04-06 12:45:00,1.15845,1.15857,1.15784,1.15789,193500001.0
2006-04-06 12:50:00,1.15798,1.15805,1.1577,1.15771,431199997.0
2006-04-06 12:55:00,1.15776,1.15826,1.1571,1.15717,475599998.0
2006-04-06 13:00:00,1.15698,1.15741,1.15697,1.15709,399400000.0
2006-04-06 13:05:00,1.15672,1.15672,1.15542,1.15548,499600001.0
2006-04-06 13:10:00,1.15517,1.15517,1.15451,1.15472,421800003.0
2006-04-06 13:15:00,1.15481,1.1551,1.15452,1.15452,478200003.0
2006-04-06 13:20:00,1.15433,1.15501,1.15417,1.1547,432100004.0
2006-04-06 13:25:00,1.15474,1.15526,1.1544,1.1552,387999998.0
2006-04-06 13:30:00,1.15535,1.15565,1.15517,1.15529,582499999.0
2006-04-06 13:35:00,1.1553,1.15535,1.15477,1.15501,573400001.0
2006-04-06 13:40:00,1.15496,1.15519,1.15492,1.15515,511999997.0
2006-04-06 13:45:00,1.15517,1.15551,1.15513,1.15543,379600003.0
2006-04-06 13:50:00,1.15555,1.15582,1.15545,1.15574,400199998.0
2006-04-06 13:55:00,1.15565,1.15566,1.15531,1.1556,452900000.0
2006-04-06 14:00:00,1.15557,1.15585,1.15526,1.15527,356899997.0
2006-04-06 14:05:00,1.15513,1.15555,1.15511,1.15555,260500000.0
2006-04-06 14:10:00,1.15565,1.15565,1.15518,1.15522,614999997.0
2006-04-06 14:15:00,1.15513,1.15533,1.15492,1.15519,562799994.0
2006-04-06 14:20:00,1.15517,1.15554,1.1551,1.15545,497000004.0
2006-04-06 14:25:00,1.15537,1.15556,1.15532,1.15532,549199997.0
2006-04-06 14:30:00,1.15549,1.15617,1.15539,1.15607,532800000.0
2006-04-06 14:35:00,1.15597,1.15637,1.15559,1.15559,561600003.0
2006-04-06 14:40:00,1.15572,1.15638,1.15572,1.15597,352600001.0
2006-04-06 14:45:00,1.15588,1.15733,1.15585,1.15721,580999996.0
2006-04-06 14:50:00,1.1572,1.15752,1.15702,1.15721,648599998.0
2006-04-06 14:55:00,1.15742,1.15754,1.15557,1.15603,434900001.0
2006-04-06 15:00:00,1.15612,1.15694,1.15604,1.15674,723699997.0
2006-04-06 15:05:00,1.15655,1.15655,1.15555,1.15555,380100004.0
2006-04-06 15:10:00,1.15551,1.15564,1.15518,1.15535,523499994.0
2006-04-06 15:15:00,1.15539,1.15574,1.15533,1.15571,505400004.0
2006-04-06 15:20:00,1.15571,1.1562,1.15565,1.1562,458900003.0
2006-04-06 15:25:00,1.15606,1.15629,1.1559,1.15598,281600001.0
2006-04-06 15:30:00,1.15596,1.15718,1.15591,1.157,428300001.0
2006-04-06 15:35:00,1.15707,1.15837,1.15707,1.158,529000004.0
2006-04-06 15:40:00,1.15782,1.15786,1.15748,1.15755,488800000.0
2006-04-06 15:45:00,1.15747,1.15747,1.15673,1.15704,510700003.0
2006-04-06 15:50:00,1.15705,1.15739,1.15684,1.15735,285799998.0
2006-04-06 15:55:00,1.15733,1.15798,1.15731,1.15762,459700004.0
2006-04-06 16:00:00,1.15775,1.15781,1.15668,1.15693,387400003.0
2006-04-06 16:05:00,1.15702,1.15704,1.15596,1.15613,484199999.0
2006-04-06 16:10:00,1.15621,1.15652,1.15553,1.15553,339499998.0
2006-04-06 16:15:00,1.15557,1.15632,1.15557,1.1563,427599999.0
2006-04-06 16:20:00,1.15627,1.15632,1.15561,1.15561,527400004.0
2006-04-06 16:25:00,1.15551,1.15584,1.15534,1.15534,437799999.0
2006-04-06 16:30:00,1.15514,1.15535,1.15499,1.15499,703500011.0
2006-04-06 16:35:00,1.15504,1.1557,1.15495,1.1557,453300006.0
2006-04-06 16:40:00,1.15563,1.1565,1.15532,1.15644,471500000.0
2006-04-06 16:45:00,1.15647,1.15647,1.15511,1.15544,584699996.0
2006-04-06 16:50:00,1.15537,1.15537,1.15478,1.1548,313399999.0
2006-04-06 16:55:00,1.15488,1.15528,1.15325,1.15329,341800007.0
2006-04-06 17:00:00,1.15334,1.15338,1.15182,1.15206,607299999.0
2006-04-06 17:05:00,1.15214,1.15319,1.15214,1.15303,532800002.0
2006-04-06 17:10:00,1.15293,1.15298,1.15228,1.15255,350500000.0
2006-04-06 17:15:00,1.15251,1.15319,1.15251,1.15274,328300001.0
2006-04-06 17:20:00,1.15266,1.1537,1.15265,1.15362,498800004.0
2006-04-06 17:25:00,1.15362,1.15406,1.15355,1.15377,619599999.0
2006-04-06 17:30:00,1.15376,1.15376,1.15349,1.15362,364100000.0
2006-04-06 17:35:00,1.15356,1.15366,1.15322,1.15322,500700001.0
2006-04-06 17:40:00,1.15328,1.15332,1.15256,1.15281,493700004.0
2006-04-06 17:45:00,1.1528,1.15349,1.15265,1.15326,526299998.0
2006-04-06 17:50:00,1.1534,1.15343,1.15315,1.15325,260699997.0
2006-04-06 17:55:00,1.15322,1.15339,1.15312,1.15315,443899998.0
2006-04-06 18:00:00,1.15317,1.15338,1.15293,1.15328,3108600014.0
2006-04-06 18:05:00,1.15331,1.1534,1.15292,1.15322,4200400012.0
2006-04-06 18:10:00,1.15328,1.15336,1.15302,1.1531,2416900012.0
2006-04-06 18:15:00,1.15305,1.15352,1.15298,1.1535,2659800021.0
2006-04-06 18:20:00,1.15359,1.1539,1.15333,1.15346,1879099998.0
2006-04-06 18:25:00,1.15344,1.15359,1.15335,1.15359,2713900014.0
2006-04-06 18:30:00,1.15354,1.15357,1.15328,1.15347,2897100006.0
2006-04-06 18:35:00,1.15348,1.15353,1.15332,1.1535,1437599998.0
2006-04-06 18:40:00,1.1535,1.15362,1.15298,1.15309,2451899995.0
2006-04-06 18:45:00,1.15317,1.15342,1.15306,1.15342,923700005.0
2006-04-06 18:50:00,1.1534,1.15353,1.15315,1.15323,1229800005.0
2006-04-06 18:55:00,1.15325,1.1533,1.15294,1.15294,1654400004.0
2006-04-06 19:00:00,1.15297,1.15307,1.15285,1.15293,1279499996.0
2006-04-06 19:05:00,1.15297,1.15332,1.15297,1.15309,2166400009.0
2006-04-06 19:10:00,1.15315,1.15325,1.15278,1.15278,980900005.0
2006-04-06 19:15:00,1.15273,1.153,1.15222,1.15229,1679900001.0
2006-04-06 19:20:00,1.15233,1.1526,1.15196,1.15212,760299998.0
2006-04-06 19:25:00,1.15212,1.15232,1.15201,1.15216,821200005.0
2006-04-06 19:30:00,1.15222,1.15222,1.15199,1.15205,706299998.0
2006-04-06 19:35:00,1.15207,1.1522,1.15194,1.15203,1295300003.0
2006-04-06 19:40:00,1.1521,1.15226,1.15205,1.15207,897600010.0
2006-04-06 19:45:00,1.15213,1.15289,1.15213,1.15265,312699999.0
2006-04-06 19:50:00,1.15265,1.15292,1.15245,1.15248,439199998.0
2006-04-06 19:55:00,1.15263,1.1531,1.15252,1.15305,829600000.0
2006-04-06 20:00:00,1.1531,1.15325,1.15307,1.15318,961400004.0
2006-04-06 20:05:00,1.15318,1.15324,1.15211,1.15218,1133300005.0
2006-04-06 20:10:00,1.15219,1.15265,1.15217,1.15245,1506100000.0
2006-04-06 20:15:00,1.1525,1.15305,1.1524,1.15274,1800590011.0
2006-04-06 20:20:00,1.15274,1.15304,1.15273,1.15282,2056099996.0
2006-04-06 20:25:00,1.1529,1.1533,1.1529,1.15316,1649500008.0
2006-04-06 20:30:00,1.15312,1.1533,1.1529,1.15298,1405899997.0
2006-04-06 20:35:00,1.15303,1.15317,1.15294,1.15313,1568099996.0
2006-04-06 20:40:00,1.15313,1.15352,1.15295,1.15335,1306200004.0
2006-04-06 20:45:00,1.1533,1.15338,1.15284,1.15327,861500003.0
2006-04-06 20:50:00,1.15316,1.15316,1.15252,1.15265,1143000003.0
2006-04-06 20:55:00,1.15277,1.15351,1.15267,1.15351,1880300012.0
2006-04-06 21:00:00,1.15349,1.15349,1.15247,1.15273,3069300011.0
2006-04-06 21:05:00,1.15277,1.1531,1.1527,1.15305,1951700004.0
2006-04-06 21:10:00,1.15309,1.15315,1.15277,1.15278,1839000001.0
2006-04-06 21:15:00,1.15278,1.15305,1.15278,1.15295,647300000.0
2006-04-06 21:20:00,1.15295,1.15328,1.15295,1.15322,370100000.0
2006-04-06 21:25:00,1.15336,1.15345,1.15305,1.15305,837500009.0
2006-04-06 21:30:00,1.1531,1.15355,1.15305,1.15352,628000003.0
2006-04-06 21:35:00,1.1535,1.15353,1.15315,1.1532,647600001.0
2006-04-06 21:40:00,1.1532,1.15328,1.15308,1.1532,515100002.0
2006-04-06 21:45:00,1.1532,1.15325,1.15302,1.15308,733300005.0
2006-04-06 21:50:00,1.15305,1.1532,1.15302,1.15315,619999996.0
2006-04-06 21:55:00,1.1532,1.15321,1.15293,1.15316,377700002.0
2006-04-06 22:00:00,1.15316,1.15316,1.15292,1.153,1206700010.0
2006-04-06 22:05:00,1.153,1.15305,1.15295,1.15305,720700000.0
2006-04-06 22:10:00,1.15305,1.15324,1.153,1.15307,327800000.0
2006-04-06 22:15:00,1.15307,1.15316,1.15293,1.15293,466800002.0
2006-04-06 22:20:00,1.1529,1.15295,1.15276,1.15285,593200004.0
2006-04-06 22:25:00,1.15285,1.15285,1.15245,1.15245,616000004.0
2006-04-06 22:30:00,1.15244,1.15244,1.15221,1.15224,709800001.0
2006-04-06 22:35:00,1.15225,1.15242,1.15193,1.15209,744700004.0
2006-04-06 22:40:00,1.15209,1.15222,1.152,1.15203,788400005.0
2006-04-06 22:45:00,1.15205,1.1523,1.152,1.15225,327100001.0
2006-04-06 22:50:00,1.15228,1.15251,1.15222,1.15235,488200002.0
2006-04-06 22:55:00,1.1524,1.15245,1.15205,1.15215,651000006.0
2006-04-06 23:00:00,1.1521,1.15325,1.1521,1.15282,350500006.0
2006-04-06 23:05:00,1.15258,1.15301,1.15241,1.15272,571999995.0
2006-04-06 23:10:00,1.15295,1.15295,1.15225,1.15255,459300000.0
2006-04-06 23:15:00,1.15261,1.15293,1.15239,1.15247,513599999.0
2006-04-06 23:20:00,1.15235,1.1531,1.15216,1.15256,805499998.0
2006-04-06 23:25:00,1.15275,1.15288,1.1524,1.15263,561100004.0
2006-04-06 23:30:00,1.15275,1.15289,1.15225,1.1527,515399999.0
2006-04-06 23:35:00,1.15255,1.15279,1.15226,1.15262,551700001.0
2006-04-06 23:40:00,1.1525,1.153,1.15238,1.15279,530799995.0
2006-04-06 23:45:00,1.153,1.15333,1.15265,1.15279,442900004.0
2006-04-06 23:50:00,1.15278,1.15343,1.15272,1.15318,590000000.0
2006-04-06 23:55:00,1.1531,1.15365,1.15277,1.15291,415799998.0
2006-04-07 00:00:00,1.15318,1.15355,1.15256,1.15315,505800000.0
2006-04-07 00:05:00,1.15303,1.15335,1.15303,1.15335,341400002.0
2006-04-07 00:10:00,1.15327,1.15335,1.15323,1.1533,307400001.0
2006-04-07 00:15:00,1.1533,1.1538,1.15322,1.15377,305300003.0
2006-04-07 00:20:00,1.15368,1.15375,1.15345,1.1537,416899998.0
2006-04-07 00:25:00,1.15367,1.15375,1.15338,1.15343,372899998.0
2006-04-07 00:30:00,1.15339,1.15339,1.15322,1.15338,244899999.0
2006-04-07 00:35:00,1.15336,1.15345,1.15322,1.15322,313599996.0
2006-04-07 00:40:00,1.15327,1.15332,1.15311,1.1532,373399999.0
2006-04-07 00:45:00,1.15298,1.15306,1.15206,1.15277,482200004.0
2006-04-07 00:50:00,1.15285,1.15292,1.15259,1.1528,567600000.0
2006-04-07 00:55:00,1.15284,1.1534,1.15279,1.15279,330099998.0
2006-04-07 01:00:00,1.15275,1.15305,1.15267,1.153,508099997.0
2006-04-07 01:05:00,1.15305,1.15305,1.15253,1.15265,393400000.0
2006-04-07 01:10:00,1.15273,1.15342,1.15273,1.1534,149900002.0
2006-04-07 01:15:00,1.15342,1.15351,1.15317,1.1532,174000002.0
2006-04-07 01:20:00,1.15302,1.15327,1.15283,1.15317,175000000.0
2006-04-07 01:25:00,1.15311,1.15335,1.15276,1.1533,337700005.0
2006-04-07 01:30:00,1.15322,1.1535,1.15322,1.15345,175399997.0
2006-04-07 01:35:00,1.15355,1.15355,1.15342,1.15355,271300004.0
2006-04-07 01:40:00,1.1534,1.15358,1.1534,1.1535,183999998.0
2006-04-07 01:45:00,1.1535,1.15355,1.15345,1.1535,275799997.0
2006-04-07 01:50:00,1.15347,1.15407,1.15347,1.15388,379700000.0
2006-04-07 01:55:00,1.15389,1.15412,1.15376,1.15405,329200001.0
2006-04-07 02:00:00,1.15403,1.15415,1.154,1.15407,337600005.0
2006-04-07 02:05:00,1.15415,1.15415,1.154,1.15405,305300002.0
2006-04-07 02:10:00,1.15408,1.15418,1.15405,1.1541,185200001.0
2006-04-07 02:15:00,1.15415,1.15415,1.154,1.1541,285100002.0
2006-04-07 02:20:00,1.15405,1.1544,1.15391,1.15427,298400003.0
2006-04-07 02:25:00,1.15427,1.1546,1.15423,1.1543,180600002.0
2006-04-07 02:30:00,1.15433,1.15439,1.15405,1.1541,491299992.0
2006-04-07 02:35:00,1.15415,1.15415,1.1539,1.1539,364899998.0
2006-04-07 02:40:00,1.15373,1.15399,1.15373,1.15399,338799999.0
2006-04-07 02:45:00,1.15405,1.15415,1.15405,1.1541,192799999.0
2006-04-07 02:50:00,1.15408,1.15569,1.15408,1.15569,349000003.0
2006-04-07 02:55:00,1.1555,1.1555,1.1551,1.15518,471799999.0
2006-04-07 03:00:00,1.1551,1.15515,1.15482,1.15482,351800004.0
2006-04-07 03:05:00,1.15482,1.15494,1.15475,1.1548,326600000.0
2006-04-07 03:10:00,1.15479,1.15479,1.15463,1.15465,297300003.0
2006-04-07 03:15:00,1.15463,1.15468,1.15441,1.15453,288100002.0
2006-04-07 03:20:00,1.15455,1.15455,1.15433,1.15443,315200006.0
2006-04-07 03:25:00,1.15441,1.1546,1.15438,1.15453,433800002.0
2006-04-07 03:30:00,1.1546,1.15469,1.1545,1.15465,270899997.0
2006-04-07 03:35:00,1.15455,1.15471,1.15453,1.1546,347699998.0
2006-04-07 03:40:00,1.15456,1.15466,1.15439,1.15453,326700001.0
2006-04-07 03:45:00,1.15454,1.15463,1.15445,1.15455,651799998.0
2006-04-07 03:50:00,1.15455,1.15465,1.15445,1.1545,203200001.0
2006-04-07 03:55:00,1.15453,1.15477,1.15453,1.15475,176799999.0
2006-04-07 04:00:00,1.15468,1.15484,1.15447,1.15448,291400003.0
2006-04-07 04:05:00,1.1545,1.15455,1.15443,1.15453,243099995.0
2006-04-07 04:10:00,1.1545,1.15463,1.1544,1.15444,489700000.0
2006-04-07 04:15:00,1.15445,1.15448,1.1542,1.1542,146600000.0
2006-04-07 04:20:00,1.15445,1.15449,1.15411,1.15411,507999996.0
2006-04-07 04:25:00,1.1541,1.15418,1.154,1.15405,243500000.0
2006-04-07 04:30:00,1.154,1.15402,1.15382,1.15398,285900003.0
2006-04-07 04:35:00,1.15402,1.15405,1.15397,1.154,340899998.0
2006-04-07 04:40:00,1.15398,1.154,1.15372,1.1538,235100000.0
2006-04-07 04:45:00,1.15375,1.15389,1.15375,1.15384,455500004.0
2006-04-07 04:50:00,1.15385,1.15395,1.1538,1.1539,351500000.0
2006-04-07 04:55:00,1.15385,1.15405,1.15385,1.15397,287200002.0
2006-04-07 05:00:00,1.15407,1.1542,1.15394,1.15394,342100001.0
2006-04-07 05:05:00,1.15389,1.15393,1.15373,1.15373,410200003.0
2006-04-07 05:10:00,1.15377,1.15386,1.15372,1.1538,330300000.0
2006-04-07 05:15:00,1.15375,1.15398,1.15373,1.15381,483100006.0
2006-04-07 05:20:00,1.15401,1.15405,1.15393,1.15405,204099999.0
2006-04-07 05:25:00,1.154,1.15405,1.1539,1.154,278700001.0
2006-04-07 05:30:00,1.15391,1.15415,1.15382,1.15382,370299999.0
2006-04-07 05:35:00,1.1539,1.1542,1.15388,1.15409,304099997.0
2006-04-07 05:40:00,1.15398,1.15413,1.15392,1.15398,235900004.0
2006-04-07 05:45:00,1.15389,1.15415,1.15389,1.15406,345200001.0
2006-04-07 05:50:00,1.15395,1.15404,1.1538,1.1539,415800002.0
2006-04-07 05:55:00,1.1539,1.15415,1.15385,1.15405,336499998.0
2006-04-07 06:00:00,1.15408,1.15415,1.154,1.15405,488899996.0
2006-04-07 06:05:00,1.15415,1.15415,1.15402,1.15405,468699998.0
2006-04-07 06:10:00,1.15417,1.15417,1.1538,1.15392,334100003.0
2006-04-07 06:15:00,1.15388,1.15391,1.15375,1.1538,479499997.0
2006-04-07 06:20:00,1.15377,1.15394,1.15377,1.1539,373300001.0
2006-04-07 06:25:00,1.15385,1.15397,1.1537,1.1539,368400000.0
2006-04-07 06:30:00,1.15392,1.15397,1.15381,1.1539,367700000.0
2006-04-07 06:35:00,1.15385,1.15418,1.15382,1.1541,572700002.0
2006-04-07 06:40:00,1.15415,1.15415,1.15382,1.15385,438300003.0
2006-04-07 06:45:00,1.1539,1.15417,1.15385,1.15405,410100000.0
2006-04-07 06:50:00,1.1541,1.1543,1.15384,1.15422,366099998.0
2006-04-07 06:55:00,1.15427,1.15455,1.15416,1.1545,449700000.0
2006-04-07 07:00:00,1.15443,1.15443,1.1541,1.1542,499900006.0
2006-04-07 07:05:00,1.15422,1.15425,1.15403,1.15403,352899999.0
2006-04-07 07:10:00,1.1541,1.15415,1.15402,1.15407,355299994.0
2006-04-07 07:15:00,1.15407,1.1543,1.154,1.1543,413200000.0
2006-04-07 07:20:00,1.15412,1.15412,1.15379,1.15385,321299998.0
2006-04-07 07:25:00,1.1539,1.15395,1.15372,1.1538,315500000.0
2006-04-07 07:30:00,1.15375,1.15385,1.15372,1.1538,285099996.0
2006-04-07 07:35:00,1.15375,1.15385,1.15338,1.15347,353000004.0
2006-04-07 07:40:00,1.15345,1.15355,1.1534,1.15355,302900002.0
2006-04-07 07:45:00,1.15342,1.15357,1.15342,1.1535,369500002.0
2006-04-07 07:50:00,1.15355,1.15365,1.15349,1.15355,261700001.0
2006-04-07 07:55:00,1.1536,1.15365,1.15342,1.1535,205000002.0
2006-04-07 08:00:00,1.15345,1.15355,1.15315,1.15325,436899998.0
2006-04-07 08:05:00,1.1532,1.15325,1.153,1.15302,294099996.0
2006-04-07 08:10:00,1.15309,1.15333,1.15293,1.15333,328500003.0
2006-04-07 08:15:00,1.15337,1.15341,1.15325,1.15327,281500001.0
2006-04-07 08:20:00,1.15325,1.15394,1.15317,1.15384,447900000.0
2006-04-07 08:25:00,1.1538,1.15401,1.1536,1.15399,266900000.0
2006-04-07 08:30:00,1.15397,1.15507,1.15392,1.1548,605600006.0
2006-04-07 08:35:00,1.15481,1.15487,1.15461,1.15463,318099997.0
2006-04-07 08:40:00,1.15454,1.15505,1.15453,1.15505,201699997.0
2006-04-07 08:45:00,1.15498,1.1552,1.1547,1.15475,243400000.0
2006-04-07 08:50:00,1.15474,1.15598,1.15474,1.15598,362699999.0
2006-04-07 08:55:00,1.15595,1.15605,1.15542,1.1555,496399999.0
2006-04-07 09:00:00,1.1555,1.15564,1.1554,1.1554,345900008.0
2006-04-07 09:05:00,1.15538,1.15579,1.1553,1.15564,391000001.0
2006-04-07 09:10:00,1.15558,1.15588,1.15549,1.15557,416599995.0
2006-04-07 09:15:00,1.1556,1.15562,1.15532,1.1555,434100002.0
2006-04-07 09:20:00,1.15552,1.15552,1.15394,1.15397,455900008.0
2006-04-07 09:25:00,1.15384,1.15384,1.15321,1.15375,341299999.0
2006-04-07 09:30:00,1.1537,1.15372,1.15321,1.15325,311299999.0
2006-04-07 09:35:00,1.15326,1.15352,1.15316,1.1533,440100003.0
2006-04-07 09:40:00,1.1533,1.15347,1.15274,1.15274,346000003.0
2006-04-07 09:45:00,1.15255,1.15318,1.15255,1.15306,233200001.0
2006-04-07 09:50:00,1.15301,1.15304,1.15188,1.15208,304399999.0
2006-04-07 09:55:00,1.1522,1.15268,1.15214,1.15268,447400002.0
2006-04-07 10:00:00,1.15267,1.15274,1.15202,1.15205,543000003.0
2006-04-07 10:05:00,1.15214,1.15285,1.15213,1.15285,411700005.0
2006-04-07 10:10:00,1.15283,1.15341,1.15283,1.1533,353800003.0
2006-04-07 10:15:00,1.15334,1.15334,1.15305,1.1532,519799999.0
2006-04-07 10:20:00,1.15328,1.15358,1.15323,1.15342,461299997.0
2006-04-07 10:25:00,1.15343,1.15357,1.15336,1.1534,584600004.0
2006-04-07 10:30:00,1.15333,1.15361,1.15324,1.1535,393300006.0
2006-04-07 10:35:00,1.15342,1.15422,1.15342,1.1538,724100002.0
2006-04-07 10:40:00,1.1538,1.15409,1.1538,1.15392,373400001.0
2006-04-07 10:45:00,1.15393,1.15409,1.15379,1.15403,598600005.0
2006-04-07 10:50:00,1.15404,1.15453,1.15394,1.15453,385800000.0
2006-04-07 10:55:00,1.15453,1.15455,1.15433,1.1544,401399996.0
2006-04-07 11:00:00,1.15431,1.15432,1.15407,1.1541,551100002.0
2006-04-07 11:05:00,1.15405,1.15485,1.15404,1.15485,257499997.0
2006-04-07 11:10:00,1.15499,1.15546,1.15459,1.15525,488499996.0
2006-04-07 11:15:00,1.15521,1.15534,1.15465,1.15465,586700000.0
2006-04-07 11:20:00,1.15475,1.15484,1.15461,1.1547,524199996.0
2006-04-07 11:25:00,1.15472,1.15472,1.15418,1.15418,563000001.0
2006-04-07 11:30:00,1.15418,1.15477,1.1541,1.15477,573299997.0
2006-04-07 11:35:00,1.15475,1.15475,1.15455,1.1547,510699999.0
2006-04-07 11:40:00,1.15468,1.1548,1.15453,1.15455,497699998.0
2006-04-07 11:45:00,1.1546,1.1546,1.15385,1.15385,246700004.0
2006-04-07 11:50:00,1.1539,1.15425,1.15385,1.15418,447199999.0
2006-04-07 11:55:00,1.15425,1.15425,1.15399,1.1541,559600005.0
2006-04-07 12:00:00,1.15413,1.15413,1.15375,1.15388,404599997.0
2006-04-07 12:05:00,1.1539,1.15405,1.15385,1.154,420900001.0
2006-04-07 12:10:00,1.154,1.15436,1.15382,1.15436,532899999.0
2006-04-07 12:15:00,1.15444,1.15452,1.15428,1.15439,497900006.0
2006-04-07 12:20:00,1.15439,1.15443,1.15407,1.15407,374599997.0
2006-04-07 12:25:00,1.15409,1.15423,1.1537,1.15386,503500004.0
2006-04-07 12:30:00,1.15395,1.15422,1.15345,1.15345,473199998.0
2006-04-07 12:35:00,1.15345,1.15345,1.15299,1.1532,333499994.0
2006-04-07 12:40:00,1.15325,1.15377,1.15312,1.15371,559900005.0
2006-04-07 12:45:00,1.15366,1.15393,1.15347,1.15382,375500004.0
2006-04-07 12:50:00,1.1537,1.1539,1.15351,1.15385,354199998.0
2006-04-07 12:55:00,1.15385,1.15402,1.15374,1.15393,574899995.0
2006-04-07 13:00:00,1.15293,1.15307,1.1496,1.14973,611599999.0
2006-04-07 13:05:00,1.14975,1.1499,1.1488,1.14952,455700002.0
2006-04-07 13:10:00,1.14952,1.14952,1.14666,1.14796,592400009.0
2006-04-07 13:15:00,1.14799,1.14843,1.14758,1.14758,318700001.0
2006-04-07 13:20:00,1.14737,1.14769,1.14728,1.14746,400600000.0
2006-04-07 13:25:00,1.14742,1.14814,1.14732,1.1481,440000000.0
2006-04-07 13:30:00,1.1482,1.14838,1.14806,1.14815,442500004.0
2006-04-07 13:35:00,1.14814,1.14831,1.148,1.14828,530300002.0
2006-04-07 13:40:00,1.14825,1.14838,1.14786,1.14809,408599995.0
2006-04-07 13:45:00,1.14811,1.14875,1.14811,1.14875,317199998.0
2006-04-07 13:50:00,1.14895,1.14902,1.14837,1.14847,251800002.0
2006-04-07 13:55:00,1.14843,1.14843,1.14769,1.14781,493000000.0
2006-04-07 14:00:00,1.14783,1.14823,1.14774,1.14783,308099997.0
2006-04-07 14:05:00,1.14778,1.14797,1.14752,1.14752,354899996.0
2006-04-07 14:10:00,1.1476,1.14771,1.14703,1.14717,473800002.0
2006-04-07 14:15:00,1.14716,1.14755,1.14701,1.14733,577200003.0
2006-04-07 14:20:00,1.14729,1.14793,1.14719,1.1477,475200000.0
2006-04-07 14:25:00,1.14753,1.14787,1.14731,1.14733,425100001.0
2006-04-07 14:30:00,1.14755,1.14787,1.14514,1.14591,433699997.0
2006-04-07 14:35:00,1.14594,1.14734,1.14585,1.14734,522300004.0
2006-04-07 14:40:00,1.14739,1.14739,1.14639,1.14687,578100000.0
2006-04-07 14:45:00,1.14673,1.14673,1.1441,1.14456,559899997.0
2006-04-07 14:50:00,1.14472,1.14571,1.14468,1.14549,406400001.0
2006-04-07 14:55:00,1.1456,1.14608,1.14554,1.14593,478400000.0
2006-04-07 15:00:00,1.14598,1.14605,1.144,1.14405,415899998.0
2006-04-07 15:05:00,1.14404,1.145,1.14402,1.14477,420899998.0
2006-04-07 15:10:00,1.14485,1.1456,1.14485,1.14515,379699998.0
2006-04-07 15:15:00,1.14528,1.14543,1.14489,1.14523,456099999.0
2006-04-07 15:20:00,1.14528,1.14637,1.14528,1.14621,578590005.0
2006-04-07 15:25:00,1.14631,1.14633,1.1451,1.14536,359599999.0
2006-04-07 15:30:00,1.14526,1.14571,1.14523,1.14571,523400004.0
2006-04-07 15:35:00,1.14576,1.14633,1.1457,1.14581,476800001.0
2006-04-07 15:40:00,1.14582,1.1462,1.14575,1.14612,325600000.0
2006-04-07 15:45:00,1.14618,1.14639,1.14547,1.14547,578899996.0
2006-04-07 15:50:00,1.14556,1.14612,1.14545,1.14593,537400003.0
2006-04-07 15:55:00,1.14584,1.14623,1.14577,1.1461,310699999.0
2006-04-07 16:00:00,1.14607,1.14637,1.14604,1.14626,527600007.0
2006-04-07 16:05:00,1.14645,1.14677,1.14641,1.14659,596999993.0
2006-04-07 16:10:00,1.14665,1.14686,1.14598,1.14624,535999995.0
2006-04-07 16:15:00,1.14635,1.14712,1.14632,1.1469,385300000.0
2006-04-07 16:20:00,1.14683,1.14754,1.14676,1.14683,516700004.0
2006-04-07 16:25:00,1.14697,1.14712,1.14667,1.14676,458899999.0
2006-04-07 16:30:00,1.14692,1.14694,1.14608,1.14608,443100003.0
2006-04-07 16:35:00,1.14623,1.14685,1.1462,1.14685,514400003.0
2006-04-07 16:40:00,1.14677,1.14679,1.14639,1.14644,515199999.0
2006-04-07 16:45:00,1.14662,1.14685,1.1464,1.14677,369100002.0
2006-04-07 16:50:00,1.14667,1.147,1.14659,1.147,394099998.0
2006-04-07 16:55:00,1.147,1.147,1.14616,1.1465,339300004.0
2006-04-07 17:00:00,1.14668,1.14717,1.14668,1.14692,407000000.0
2006-04-07 17:05:00,1.14695,1.1473,1.14687,1.14716,427500003.0
2006-04-07 17:10:00,1.14714,1.14748,1.1469,1.1472,399199998.0
2006-04-07 17:15:00,1.14713,1.14739,1.14708,1.1473,364500007.0
2006-04-07 17:20:00,1.14721,1.14731,1.14691,1.1471,556099997.0
2006-04-07 17:25:00,1.14716,1.14735,1.14692,1.14696,419100004.0
2006-04-07 17:30:00,1.14702,1.14727,1.14694,1.14694,307600002.0
2006-04-07 17:35:00,1.14684,1.14684,1.14619,1.14664,470000004.0
2006-04-07 17:40:00,1.14668,1.14701,1.14656,1.14701,486899998.0
2006-04-07 17:45:00,1.14696,1.14697,1.14679,1.14684,186600001.0
2006-04-07 17:50:00,1.14683,1.14692,1.14599,1.14612,495400007.0
2006-04-07 17:55:00,1.1461,1.14679,1.14606,1.14625,577199994.0
2006-04-07 18:00:00,1.14626,1.14674,1.14626,1.14667,3102600001.0
2006-04-07 18:05:00,1.14665,1.14731,1.14628,1.14721,4131200010.0
2006-04-07 18:10:00,1.14727,1.14727,1.14664,1.14691,2476000013.0
2006-04-07 18:15:00,1.14692,1.14738,1.14692,1.14732,2721499996.0
2006-04-07 18:20:00,1.1473,1.1473,1.14675,1.14697,2060900017.0
2006-04-07 18:25:00,1.14697,1.1476,1.14689,1.14743,2846300018.0
2006-04-07 18:30:00,1.14741,1.14748,1.14715,1.14735,2555900006.0
2006-04-07 18:35:00,1.14735,1.14735,1.1472,1.1473,1548900008.0
2006-04-07 18:40:00,1.1473,1.14737,1.14675,1.14687,2591800011.0
2006-04-07 18:45:00,1.14688,1.14688,1.14673,1.14685,745100003.0
2006-04-07 18:50:00,1.1468,1.1471,1.14676,1.14692,1183000002.0
2006-04-07 18:55:00,1.14697,1.14765,1.14696,1.14765,1618499999.0
2006-04-07 19:00:00,1.14774,1.14794,1.14758,1.14765,1212300008.0
2006-04-07 19:05:00,1.14765,1.1477,1.14732,1.14736,2086500003.0
2006-04-07 19:10:00,1.14736,1.14763,1.14727,1.1476,1124900000.0
2006-04-07 19:15:00,1.14757,1.14798,1.14755,1.1478,1502600004.0
2006-04-07 19:20:00,1.14777,1.14835,1.14756,1.14827,862400003.0
2006-04-07 19:25:00,1.1484,1.1484,1.14807,1.14826,710699997.0
2006-04-07 19:30:00,1.14835,1.14835,1.14825,1.1483,552700000.0
2006-04-07 19:35:00,1.1483,1.14838,1.14822,1.1483,1407899998.0
2006-04-07 19:40:00,1.14835,1.14838,1.14806,1.14806,819499995.0
2006-04-07 19:45:00,1.14806,1.14815,1.14802,1.14809,549700004.0
2006-04-07 19:50:00,1.14812,1.14833,1.14812,1.14822,402799996.0
2006-04-07 19:55:00,1.14828,1.14828,1.1481,1.14815,772800006.0
2006-04-07 20:00:00,1.14825,1.14851,1.14816,1.14838,1080199993.0
2006-04-07 20:05:00,1.14838,1.14847,1.14781,1.14793,1086100000.0
2006-04-07 20:10:00,1.1479,1.14795,1.14785,1.1479,1216900001.0
2006-04-07 20:15:00,1.14795,1.14797,1.14759,1.14759,1750600004.0
2006-04-07 20:20:00,1.14755,1.14766,1.14742,1.14745,2006099994.0
2006-04-07 20:25:00,1.14747,1.14755,1.14727,1.14745,1708599988.0
2006-04-07 20:30:00,1.14744,1.14758,1.14732,1.14746,1256299994.0
2006-04-07 20:35:00,1.14747,1.14757,1.14697,1.14712,1568900001.0
2006-04-07 20:40:00,1.14711,1.14711,1.1466,1.14669,1538600008.0
2006-04-07 20:45:00,1.14667,1.14676,1.14596,1.14621,982999996.0
2006-04-07 20:50:00,1.1462,1.14681,1.14615,1.14673,888800001.0
2006-04-07 20:55:00,1.14684,1.14689,1.14606,1.14678,1792400006.0
2006-04-07 21:00:00,1.14679,1.14729,1.14645,1.14729,2921700011.0
2006-04-07 21:05:00,1.14743,1.14746,1.14709,1.14725,1673600008.0
2006-04-07 21:10:00,1.14728,1.14756,1.14722,1.14739,1967799995.0
2006-04-07 21:15:00,1.14733,1.14782,1.14731,1.14763,633200003.0
2006-04-07 21:20:00,1.14773,1.14795,1.1477,1.1477,183400001.0
2006-04-07 21:25:00,1.14782,1.14807,1.14781,1.14795,744300005.0
2006-04-07 21:30:00,1.148,1.14823,1.14795,1.14812,565600007.0
2006-04-07 21:35:00,1.14805,1.14854,1.148,1.14849,608600002.0
2006-04-07 21:40:00,1.1485,1.1485,1.14833,1.14849,564799999.0
2006-04-07 21:45:00,1.14845,1.14845,1.14809,1.14818,866200007.0
2006-04-07 21:50:00,1.14815,1.14837,1.14815,1.14817,644400000.0
2006-04-07 21:55:00,1.14818,1.14838,1.14804,1.1483,434700004.0
2006-04-07 22:00:00,1.14829,1.14835,1.14817,1.1482,1076900000.0
2006-04-07 22:05:00,1.14822,1.14913,1.14822,1.14892,759100003.0
2006-04-07 22:10:00,1.14893,1.14893,1.1485,1.14861,427600002.0
2006-04-07 22:15:00,1.14867,1.14915,1.14853,1.14858,543999998.0
2006-04-07 22:20:00,1.14858,1.14883,1.14854,1.14883,784599993.0
2006-04-07 22:25:00,1.14888,1.14914,1.14885,1.14904,649000001.0
2006-04-07 22:30:00,1.14892,1.14923,1.1487,1.14913,920200000.0
2006-04-07 22:35:00,1.14913,1.14913,1.14885,1.14885,547399996.0
2006-04-07 22:40:00,1.14902,1.14917,1.14886,1.149,888799999.0
2006-04-07 22:45:00,1.14894,1.14895,1.14874,1.14883,388300002.0
2006-04-07 22:50:00,1.1489,1.14904,1.14878,1.14878,581099997.0
2006-04-07 22:55:00,1.14883,1.14929,1.14881,1.14893,677899998.0
2006-04-10 00:00:00,1.1488,1.149,1.1477,1.148,429900000.0
2006-04-10 00:05:00,1.1478,1.148,1.1477,1.148,143300000.0
2006-04-10 00:10:00,1.1478,1.1478,1.1473,1.1475,429900000.0
2006-04-10 00:25:00,1.1473,1.1475,1.1471,1.1475,143300000.0
2006-04-10 00:45:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 00:50:00,1.1482,1.1484,1.1477,1.148,143300000.0
2006-04-10 01:20:00,1.148,1.148,1.1479,1.148,143300000.0
2006-04-10 01:25:00,1.1478,1.148,1.1477,1.148,286600000.0
2006-04-10 01:30:00,1.1478,1.1478,1.1477,1.1478,143300000.0
2006-04-10 01:45:00,1.148,1.1481,1.1479,1.1481,143300000.0
2006-04-10 01:50:00,1.1482,1.1482,1.148,1.1482,429900000.0
2006-04-10 01:55:00,1.1481,1.1481,1.148,1.1481,143300000.0
2006-04-10 02:00:00,1.14772,1.14795,1.14772,1.14787,355500002.0
2006-04-10 02:05:00,1.14795,1.14795,1.1478,1.14785,380700002.0
2006-04-10 02:10:00,1.14788,1.14798,1.14779,1.1479,321499998.0
2006-04-10 02:15:00,1.14795,1.14795,1.1478,1.1479,206500001.0
2006-04-10 02:20:00,1.14785,1.14798,1.1478,1.14785,277200000.0
2006-04-10 02:25:00,1.14785,1.14816,1.14755,1.14816,472100005.0
2006-04-10 02:30:00,1.14813,1.14813,1.14758,1.14777,314600000.0
2006-04-10 02:35:00,1.14786,1.14806,1.14777,1.14805,375300003.0
2006-04-10 02:40:00,1.14802,1.14805,1.14782,1.14801,407100004.0
2006-04-10 02:45:00,1.14799,1.14815,1.14795,1.1481,301700001.0
2006-04-10 02:50:00,1.14812,1.14847,1.14812,1.14843,230399999.0
2006-04-10 02:55:00,1.14848,1.14883,1.14838,1.14875,343299997.0
2006-04-10 03:00:00,1.14885,1.14906,1.14866,1.14893,552999999.0
2006-04-10 03:05:00,1.14896,1.1491,1.14895,1.149,343599998.0
2006-04-10 03:10:00,1.14898,1.14902,1.14875,1.14875,156200001.0
2006-04-10 03:15:00,1.14873,1.14878,1.14862,1.1487,200099999.0
2006-04-10 03:20:00,1.14875,1.14875,1.14813,1.1482,299399996.0
2006-04-10 03:25:00,1.14817,1.14835,1.14807,1.14813,325699998.0
2006-04-10 03:30:00,1.14824,1.14866,1.1481,1.14865,368800000.0
2006-04-10 03:35:00,1.14855,1.14872,1.14844,1.1485,352699999.0
2006-04-10 03:40:00,1.14845,1.14855,1.14843,1.14845,326399995.0
2006-04-10 03:45:00,1.1485,1.14879,1.14849,1.14866,496799998.0
2006-04-10 03:50:00,1.14868,1.14885,1.14868,1.1488,166000001.0
2006-04-10 03:55:00,1.1488,1.14885,1.1487,1.14885,108300001.0
2006-04-10 04:00:00,1.14878,1.14887,1.14872,1.14875,183200002.0
2006-04-10 04:05:00,1.14874,1.14877,1.14861,1.14865,229600003.0
2006-04-10 04:10:00,1.1486,1.14872,1.1485,1.14864,460200000.0
2006-04-10 04:15:00,1.14865,1.14875,1.1485,1.1485,171199999.0
2006-04-10 04:20:00,1.14875,1.14879,1.1486,1.14865,351200000.0
2006-04-10 04:25:00,1.1487,1.14878,1.1486,1.14865,242400002.0
2006-04-10 04:30:00,1.14865,1.14875,1.14851,1.14851,321799998.0
2006-04-10 04:35:00,1.14852,1.14865,1.14847,1.1486,283199998.0
2006-04-10 04:40:00,1.14858,1.14865,1.1485,1.1486,255199998.0
2006-04-10 04:45:00,1.14855,1.14865,1.14853,1.14855,342600000.0
2006-04-10 04:50:00,1.14855,1.14865,1.1485,1.1486,424300001.0
2006-04-10 04:55:00,1.14855,1.14875,1.14853,1.14867,372900000.0
2006-04-10 05:00:00,1.1487,1.14878,1.1486,1.1487,266200001.0
2006-04-10 05:05:00,1.1487,1.14878,1.14863,1.14863,218700000.0
2006-04-10 05:10:00,1.14865,1.14872,1.14852,1.1486,359299996.0
2006-04-10 05:15:00,1.14855,1.14868,1.14831,1.14845,369399998.0
2006-04-10 05:20:00,1.14858,1.14865,1.14845,1.14865,310100003.0
2006-04-10 05:25:00,1.1486,1.14865,1.1483,1.14831,166799999.0
2006-04-10 05:30:00,1.1482,1.14828,1.14812,1.14813,364300000.0
2006-04-10 05:35:00,1.1482,1.14825,1.1481,1.14825,232199998.0
2006-04-10 05:40:00,1.14818,1.14825,1.14805,1.14808,278800003.0
2006-04-10 05:45:00,1.148,1.14815,1.14784,1.14785,335999999.0
2006-04-10 05:50:00,1.14772,1.14795,1.14765,1.1479,538900000.0
2006-04-10 05:55:00,1.1479,1.14811,1.14785,1.14801,420799998.0
2006-04-10 06:00:00,1.148,1.14815,1.148,1.14805,309100004.0
2006-04-10 06:05:00,1.14815,1.14815,1.14786,1.14786,392900003.0
2006-04-10 06:10:00,1.14797,1.14797,1.1476,1.1477,320399998.0
2006-04-10 06:15:00,1.1477,1.14797,1.14762,1.1479,350700003.0
2006-04-10 06:20:00,1.1479,1.1482,1.14785,1.14802,326500001.0
2006-04-10 06:25:00,1.14795,1.14805,1.1478,1.148,395000000.0
2006-04-10 06:30:00,1.14802,1.14802,1.14785,1.1479,288900001.0
2006-04-10 06:35:00,1.14788,1.14809,1.14788,1.14798,346000003.0
2006-04-10 06:40:00,1.14805,1.14805,1.14781,1.14795,468499996.0
2006-04-10 06:45:00,1.14796,1.14796,1.14765,1.14765,311699997.0
2006-04-10 06:50:00,1.1477,1.14775,1.1474,1.14763,240599999.0
2006-04-10 06:55:00,1.14765,1.14765,1.1475,1.1476,249500001.0
2006-04-10 07:00:00,1.14755,1.14765,1.1475,1.1476,514200004.0
2006-04-10 07:05:00,1.14752,1.14765,1.14752,1.1476,225299999.0
2006-04-10 07:10:00,1.1476,1.14765,1.14752,1.14757,290800000.0
2006-04-10 07:15:00,1.14757,1.14763,1.14725,1.1473,358300002.0
2006-04-10 07:20:00,1.14725,1.14735,1.14725,1.14725,254999997.0
2006-04-10 07:25:00,1.1473,1.14738,1.14722,1.1473,463600005.0
2006-04-10 07:30:00,1.14725,1.14735,1.14722,1.1473,336900002.0
2006-04-10 07:35:00,1.14725,1.14735,1.14722,1.14727,270200001.0
2006-04-10 07:40:00,1.14725,1.1473,1.14685,1.14707,347200005.0
2006-04-10 07:45:00,1.14702,1.14717,1.14685,1.1469,327600003.0
2006-04-10 07:50:00,1.14693,1.14703,1.1469,1.14693,297699998.0
2006-04-10 07:55:00,1.14701,1.14717,1.14696,1.1471,177700001.0
2006-04-10 08:00:00,1.14705,1.14718,1.14685,1.14695,269499997.0
2006-04-10 08:05:00,1.1469,1.14695,1.14682,1.14682,415400000.0
2006-04-10 08:10:00,1.1469,1.14721,1.14682,1.1471,350400001.0
2006-04-10 08:15:00,1.1471,1.14715,1.14705,1.14715,264300004.0
2006-04-10 08:20:00,1.14707,1.14724,1.14704,1.1472,395300000.0
2006-04-10 08:25:00,1.14743,1.14789,1.14739,1.14739,505500005.0
2006-04-10 08:30:00,1.14745,1.14822,1.14745,1.14822,456300005.0
2006-04-10 08:35:00,1.14825,1.14837,1.14763,1.1483,415999998.0
2006-04-10 08:40:00,1.14824,1.14855,1.1481,1.14838,298699998.0
2006-04-10 08:45:00,1.14823,1.14835,1.14806,1.14819,387899999.0
2006-04-10 08:50:00,1.14805,1.14812,1.14752,1.14762,587200004.0
2006-04-10 08:55:00,1.1476,1.14771,1.14741,1.14761,447300001.0
2006-04-10 09:00:00,1.14766,1.14771,1.14731,1.14732,380400000.0
2006-04-10 09:05:00,1.14732,1.14737,1.14715,1.14725,311700001.0
2006-04-10 09:10:00,1.14722,1.14779,1.14722,1.14779,211600000.0
2006-04-10 09:15:00,1.14792,1.14818,1.14785,1.14785,329900004.0
2006-04-10 09:20:00,1.14795,1.14827,1.1478,1.14784,319900006.0
2006-04-10 09:25:00,1.1479,1.14798,1.14779,1.14795,311400000.0
2006-04-10 09:30:00,1.1479,1.14807,1.14783,1.148,211799999.0
2006-04-10 09:35:00,1.14799,1.14799,1.14737,1.14737,374690001.0
2006-04-10 09:40:00,1.14734,1.14747,1.1472,1.14725,221000000.0
2006-04-10 09:45:00,1.14711,1.14711,1.1465,1.1465,215899997.0
2006-04-10 09:50:00,1.14645,1.14685,1.14645,1.1465,317800002.0
2006-04-10 09:55:00,1.1466,1.14665,1.14651,1.14662,498600002.0
2006-04-10 10:00:00,1.14654,1.14664,1.14643,1.14655,424600000.0
2006-04-10 10:05:00,1.14657,1.14692,1.1465,1.14688,396799996.0
2006-04-10 10:10:00,1.1469,1.14711,1.1467,1.1467,460100008.0
2006-04-10 10:15:00,1.14668,1.14681,1.14654,1.14681,648600008.0
2006-04-10 10:20:00,1.14683,1.14696,1.14652,1.1469,474799998.0
2006-04-10 10:25:00,1.14691,1.14728,1.14686,1.14725,428200001.0
2006-04-10 10:30:00,1.14727,1.14749,1.14716,1.14734,397900001.0
2006-04-10 10:35:00,1.1472,1.14724,1.14675,1.1468,453199998.0
2006-04-10 10:40:00,1.1467,1.14693,1.1467,1.14684,308099999.0
2006-04-10 10:45:00,1.14686,1.14757,1.14676,1.14755,412690003.0
2006-04-10 10:50:00,1.14759,1.14782,1.14738,1.14765,412099998.0
2006-04-10 10:55:00,1.14765,1.14777,1.14704,1.14715,455799995.0
2006-04-10 11:00:00,1.14716,1.14745,1.1465,1.1465,483199999.0
2006-04-10 11:05:00,1.14661,1.14676,1.14658,1.14676,240800002.0
2006-04-10 11:10:00,1.14678,1.14723,1.1467,1.1471,504900001.0
2006-04-10 11:15:00,1.14712,1.14739,1.14705,1.14705,418699996.0
2006-04-10 11:20:00,1.14704,1.14729,1.14685,1.1469,498700001.0
2006-04-10 11:25:00,1.14698,1.14737,1.14693,1.14724,676199997.0
2006-04-10 11:30:00,1.14727,1.14745,1.14697,1.14745,521500004.0
2006-04-10 11:35:00,1.14749,1.14749,1.14675,1.14692,475299998.0
2006-04-10 11:40:00,1.1469,1.14695,1.14665,1.14675,645499999.0
2006-04-10 11:45:00,1.14683,1.14685,1.14663,1.14675,500400003.0
2006-04-10 11:50:00,1.1469,1.147,1.14675,1.14698,689000000.0
2006-04-10 11:55:00,1.14702,1.14715,1.14676,1.14679,448700002.0
2006-04-10 12:00:00,1.14688,1.14764,1.14682,1.1475,625499998.0
2006-04-10 12:05:00,1.14748,1.14767,1.14733,1.14745,447500000.0
2006-04-10 12:10:00,1.14743,1.14818,1.14742,1.14778,524400000.0
2006-04-10 12:15:00,1.14765,1.14828,1.14745,1.14828,481500000.0
2006-04-10 12:20:00,1.1483,1.1485,1.14825,1.14825,284400002.0
2006-04-10 12:25:00,1.14827,1.14842,1.14825,1.14828,601199998.0
2006-04-10 12:30:00,1.14838,1.14859,1.14827,1.14845,469600003.0
2006-04-10 12:35:00,1.14841,1.14859,1.14832,1.14838,446000007.0
2006-04-10 12:40:00,1.1484,1.1484,1.14806,1.14837,596800000.0
2006-04-10 12:45:00,1.14837,1.14839,1.1481,1.14816,307100001.0
2006-04-10 12:50:00,1.14818,1.14832,1.14811,1.14825,432600007.0
2006-04-10 12:55:00,1.14824,1.14833,1.14714,1.14735,396900001.0
2006-04-10 13:00:00,1.14733,1.14747,1.1473,1.14735,645900000.0
2006-04-10 13:05:00,1.14735,1.14759,1.14735,1.14743,451299999.0
2006-04-10 13:10:00,1.14742,1.14747,1.14737,1.1474,187100000.0
2006-04-10 13:15:00,1.14721,1.14721,1.14682,1.14688,364099999.0
2006-04-10 13:20:00,1.14678,1.14705,1.14672,1.14705,319290002.0
2006-04-10 13:25:00,1.14702,1.14738,1.14685,1.14731,371500000.0
2006-04-10 13:30:00,1.14738,1.14738,1.14712,1.1472,386199994.0
2006-04-10 13:35:00,1.14721,1.14741,1.14716,1.14734,384499994.0
2006-04-10 13:40:00,1.14728,1.14746,1.14725,1.14728,520600000.0
2006-04-10 13:45:00,1.14731,1.14742,1.14719,1.1472,443299997.0
2006-04-10 13:50:00,1.14725,1.1473,1.14695,1.147,309800001.0
2006-04-10 13:55:00,1.14693,1.14693,1.14663,1.14663,503600005.0
2006-04-10 14:00:00,1.14668,1.14718,1.14668,1.14705,212000001.0
2006-04-10 14:05:00,1.14685,1.14715,1.14685,1.14715,260000001.0
2006-04-10 14:10:00,1.14725,1.14725,1.14685,1.14685,584600000.0
2006-04-10 14:15:00,1.1468,1.14692,1.14657,1.1466,413400001.0
2006-04-10 14:20:00,1.14651,1.14655,1.14545,1.14545,452199999.0
2006-04-10 14:25:00,1.14535,1.14558,1.14533,1.1455,423800001.0
2006-04-10 14:30:00,1.14552,1.14567,1.14546,1.14553,359900004.0
2006-04-10 14:35:00,1.14552,1.14591,1.14552,1.1458,488299999.0
2006-04-10 14:40:00,1.14572,1.14573,1.14519,1.14537,465099995.0
2006-04-10 14:45:00,1.14553,1.14621,1.1455,1.1461,279300001.0
2006-04-10 14:50:00,1.1461,1.14611,1.14577,1.14608,316200003.0
2006-04-10 14:55:00,1.14612,1.14691,1.14591,1.14654,509399998.0
2006-04-10 15:00:00,1.14652,1.14656,1.14607,1.14637,428699999.0
2006-04-10 15:05:00,1.14651,1.14683,1.14641,1.14641,222200001.0
2006-04-10 15:10:00,1.14627,1.14651,1.14615,1.14636,423299998.0
2006-04-10 15:15:00,1.14644,1.14644,1.14553,1.14573,446699999.0
2006-04-10 15:20:00,1.14575,1.1458,1.14541,1.14542,411500000.0
2006-04-10 15:25:00,1.14537,1.14644,1.14537,1.14633,300300000.0
2006-04-10 15:30:00,1.14608,1.14656,1.146,1.14645,467899996.0
2006-04-10 15:35:00,1.14648,1.14658,1.14603,1.1461,636500007.0
2006-04-10 15:40:00,1.14605,1.14626,1.1459,1.14608,346799998.0
2006-04-10 15:45:00,1.14613,1.14625,1.14582,1.14585,466099998.0
2006-04-10 15:50:00,1.14584,1.14598,1.14545,1.14584,519700004.0
2006-04-10 15:55:00,1.14593,1.14608,1.14497,1.1451,477200004.0
2006-04-10 16:00:00,1.14527,1.1454,1.145,1.14505,460099997.0
2006-04-10 16:05:00,1.145,1.14555,1.145,1.14553,626000000.0
2006-04-10 16:10:00,1.14552,1.14552,1.14515,1.14515,264299998.0
2006-04-10 16:15:00,1.14517,1.1453,1.14509,1.1453,287200001.0
2006-04-10 16:20:00,1.14525,1.14593,1.14525,1.1456,513000001.0
2006-04-10 16:25:00,1.1456,1.14597,1.14551,1.14591,341500000.0
2006-04-10 16:30:00,1.14604,1.14611,1.14588,1.1459,589699995.0
2006-04-10 16:35:00,1.14593,1.1462,1.14583,1.1461,521999999.0
2006-04-10 16:40:00,1.14606,1.14628,1.14596,1.14622,360300002.0
2006-04-10 16:45:00,1.14633,1.14659,1.14633,1.14653,579899995.0
2006-04-10 16:50:00,1.1465,1.14676,1.14646,1.14649,451200000.0
2006-04-10 16:55:00,1.14647,1.14665,1.14641,1.14665,450000003.0
2006-04-10 17:00:00,1.14667,1.14678,1.1465,1.14653,416100001.0
2006-04-10 17:05:00,1.14665,1.14697,1.14649,1.14682,473499999.0
2006-04-10 17:10:00,1.1468,1.1469,1.14649,1.14657,380699999.0
2006-04-10 17:15:00,1.14657,1.14662,1.14642,1.14647,526800000.0
2006-04-10 17:20:00,1.14645,1.14668,1.14643,1.14668,311300001.0
2006-04-10 17:25:00,1.14658,1.14663,1.14636,1.14657,451300002.0
2006-04-10 17:30:00,1.14658,1.14668,1.14653,1.14664,454000001.0
2006-04-10 17:35:00,1.14664,1.14679,1.14657,1.14663,324199998.0
2006-04-10 17:40:00,1.14664,1.14679,1.14646,1.14659,498000002.0
2006-04-10 17:45:00,1.14652,1.14665,1.1465,1.14657,483900002.0
2006-04-10 17:50:00,1.1466,1.14676,1.14652,1.14656,341400000.0
2006-04-10 17:55:00,1.14646,1.14665,1.1464,1.14647,676700005.0
2006-04-10 18:00:00,1.14633,1.14655,1.14627,1.14645,2866900004.0
2006-04-10 18:05:00,1.14652,1.14669,1.1461,1.14613,4026990003.0
2006-04-10 18:10:00,1.14627,1.14666,1.14627,1.14644,2516100018.0
2006-04-10 18:15:00,1.14639,1.14658,1.1462,1.14623,2769900023.0
2006-04-10 18:20:00,1.14625,1.14628,1.1461,1.14617,2230399989.0
2006-04-10 18:25:00,1.14615,1.14665,1.14608,1.14634,2516200016.0
2006-04-10 18:30:00,1.14632,1.14684,1.14628,1.14684,2447900000.0
2006-04-10 18:35:00,1.14688,1.14693,1.14652,1.14672,1566500007.0
2006-04-10 18:40:00,1.14672,1.1469,1.14669,1.14685,2266300003.0
2006-04-10 18:45:00,1.14688,1.14693,1.14674,1.14693,928400001.0
2006-04-10 18:50:00,1.1469,1.14695,1.14654,1.14656,1322199994.0
2006-04-10 18:55:00,1.14656,1.14723,1.14655,1.14703,1965500000.0
2006-04-10 19:00:00,1.14707,1.14728,1.1466,1.1468,1267999995.0
2006-04-10 19:05:00,1.1468,1.14705,1.14677,1.14695,1741200007.0
2006-04-10 19:10:00,1.14703,1.14728,1.14701,1.14707,1062700005.0
2006-04-10 19:15:00,1.14696,1.14696,1.1465,1.1468,1507800014.0
2006-04-10 19:20:00,1.1468,1.14684,1.1465,1.14668,733299999.0
2006-04-10 19:25:00,1.1467,1.14682,1.14656,1.14678,817700008.0
2006-04-10 19:30:00,1.14682,1.14682,1.14655,1.14672,696300003.0
2006-04-10 19:35:00,1.14677,1.14707,1.14677,1.14695,1373600008.0
2006-04-10 19:40:00,1.14705,1.14736,1.14701,1.14723,864300004.0
2006-04-10 19:45:00,1.14724,1.14776,1.1472,1.14767,621200004.0
2006-04-10 19:50:00,1.14762,1.14796,1.14749,1.14796,498000001.0
2006-04-10 19:55:00,1.14812,1.14821,1.14787,1.14794,788400000.0
2006-04-10 20:00:00,1.148,1.14808,1.14768,1.14774,773999996.0
2006-04-10 20:05:00,1.14779,1.14824,1.14777,1.14803,1029100005.0
2006-04-10 20:10:00,1.14802,1.14835,1.14801,1.14803,1289400007.0
2006-04-10 20:15:00,1.14807,1.14823,1.14788,1.14801,1620299995.0
2006-04-10 20:20:00,1.148,1.14815,1.14789,1.14805,2127000006.0
2006-04-10 20:25:00,1.14813,1.14821,1.14786,1.14786,2099999995.0
2006-04-10 20:30:00,1.14785,1.14814,1.14784,1.1481,1357590007.0
2006-04-10 20:35:00,1.14807,1.14808,1.14781,1.14799,1491389998.0
2006-04-10 20:40:00,1.14795,1.14813,1.14782,1.14813,1323189998.0
2006-04-10 20:45:00,1.14819,1.14835,1.14795,1.14805,1121000005.0
2006-04-10 20:50:00,1.14801,1.14817,1.14799,1.14805,1042000008.0
2006-04-10 20:55:00,1.14816,1.14867,1.14802,1.1485,1631100003.0
2006-04-10 21:00:00,1.14859,1.14872,1.1482,1.14835,3292190003.0
2006-04-10 21:05:00,1.14835,1.14881,1.1482,1.14881,1578700001.0
2006-04-10 21:10:00,1.1489,1.14937,1.1489,1.14927,1518390001.0
2006-04-10 21:15:00,1.14923,1.14943,1.14884,1.14885,395000004.0
2006-04-10 21:20:00,1.1488,1.14882,1.14852,1.14852,340000002.0
2006-04-10 21:25:00,1.1486,1.14898,1.1484,1.14898,832000005.0
2006-04-10 21:30:00,1.14908,1.14913,1.14896,1.14902,630200000.0
2006-04-10 21:35:00,1.14897,1.14905,1.14879,1.14888,841699997.0
2006-04-10 21:40:00,1.14887,1.14893,1.14874,1.1489,591400002.0
2006-04-10 21:45:00,1.1489,1.1489,1.14849,1.1486,646000002.0
2006-04-10 21:50:00,1.14855,1.14877,1.14843,1.14874,623600001.0
2006-04-10 21:55:00,1.14884,1.14925,1.1488,1.14905,403699996.0
2006-04-10 22:00:00,1.14896,1.14905,1.1488,1.1489,1009799997.0
2006-04-10 22:05:00,1.14895,1.14908,1.14877,1.149,562589997.0
2006-04-10 22:10:00,1.14897,1.14901,1.14845,1.14846,314500002.0
2006-04-10 22:15:00,1.14848,1.14851,1.14829,1.14838,310600002.0
2006-04-10 22:20:00,1.14838,1.14859,1.14835,1.14855,541200001.0
2006-04-10 22:25:00,1.14855,1.1487,1.14842,1.14863,793400007.0
2006-04-10 22:30:00,1.14853,1.14877,1.14845,1.1485,833899999.0
2006-04-10 22:35:00,1.14857,1.14863,1.14835,1.14835,759800000.0
2006-04-10 22:40:00,1.14852,1.14872,1.14852,1.14856,668800003.0
2006-04-10 22:45:00,1.14862,1.14866,1.14845,1.14848,382600001.0
2006-04-10 22:50:00,1.14859,1.14866,1.14824,1.14835,718399999.0
2006-04-10 22:55:00,1.1484,1.14845,1.14765,1.14775,765100010.0
2006-04-10 23:00:00,1.1477,1.14836,1.1477,1.14823,660500002.0
2006-04-10 23:05:00,1.14805,1.14846,1.14784,1.14809,636300000.0
2006-04-10 23:10:00,1.14821,1.14845,1.14781,1.14818,510400002.0
2006-04-10 23:15:00,1.14835,1.14863,1.14782,1.1486,487599999.0
2006-04-10 23:20:00,1.14845,1.14849,1.14796,1.14842,554400001.0
2006-04-10 23:25:00,1.14845,1.14858,1.148,1.14846,411400003.0
2006-04-10 23:30:00,1.14828,1.14864,1.14806,1.14829,636700002.0
2006-04-10 23:35:00,1.1481,1.14827,1.14799,1.1481,343599998.0
2006-04-10 23:40:00,1.14807,1.14815,1.14803,1.14808,469600000.0
2006-04-10 23:45:00,1.14818,1.14818,1.14792,1.14795,268000002.0
2006-04-10 23:50:00,1.14805,1.14852,1.14799,1.14799,414300003.0
2006-04-10 23:55:00,1.14832,1.14852,1.14778,1.14798,387100002.0
2006-04-11 00:00:00,1.14804,1.14808,1.14735,1.1475,314100001.0
2006-04-11 00:05:00,1.14736,1.14736,1.14644,1.14695,342099995.0
2006-04-11 00:10:00,1.1469,1.14749,1.14685,1.14748,590000002.0
2006-04-11 00:15:00,1.14746,1.1479,1.14734,1.1479,355100001.0
2006-04-11 00:20:00,1.1479,1.14807,1.14782,1.14807,478500002.0
2006-04-11 00:25:00,1.14807,1.14815,1.14803,1.14805,354099999.0
2006-04-11 00:30:00,1.14805,1.14822,1.14803,1.14809,324099998.0
2006-04-11 00:35:00,1.14802,1.14805,1.14786,1.14798,422600004.0
2006-04-11 00:40:00,1.14807,1.14815,1.14805,1.1481,411199997.0
2006-04-11 00:45:00,1.14813,1.14835,1.14813,1.14815,414500000.0
2006-04-11 00:50:00,1.14825,1.14825,1.14812,1.14823,447400000.0
2006-04-11 00:55:00,1.14818,1.14833,1.14803,1.14812,655699991.0
2006-04-11 01:00:00,1.14809,1.14813,1.14792,1.148,438100005.0
2006-04-11 01:05:00,1.14805,1.14805,1.14784,1.14796,287799995.0
2006-04-11 01:10:00,1.14802,1.14822,1.148,1.14809,97800002.0
2006-04-11 01:15:00,1.1481,1.1481,1.14785,1.148,313300003.0
2006-04-11 01:20:00,1.14792,1.14823,1.14792,1.14802,240000005.0
2006-04-11 01:25:00,1.1481,1.14825,1.14805,1.1482,254100003.0
2006-04-11 01:30:00,1.14823,1.14829,1.14815,1.14821,228499999.0
2006-04-11 01:35:00,1.14835,1.14835,1.14823,1.14835,319199998.0
2006-04-11 01:40:00,1.1482,1.14838,1.1482,1.1483,65600000.0
2006-04-11 01:45:00,1.1483,1.14835,1.1482,1.1482,241100000.0
2006-04-11 01:50:00,1.14817,1.14825,1.14815,1.1482,298999999.0
2006-04-11 01:55:00,1.1481,1.14825,1.14808,1.1482,347299998.0
2006-04-11 02:00:00,1.14813,1.14825,1.1481,1.14817,320200002.0
2006-04-11 02:05:00,1.14825,1.14876,1.14809,1.14849,335299999.0
2006-04-11 02:10:00,1.14848,1.14858,1.14845,1.1485,234399999.0
2006-04-11 02:15:00,1.14855,1.14855,1.1484,1.1485,201500001.0
2006-04-11 02:20:00,1.14845,1.1485,1.14815,1.1483,352500004.0
2006-04-11 02:25:00,1.14833,1.1484,1.14826,1.14833,462999995.0
2006-04-11 02:30:00,1.14833,1.14843,1.14824,1.1483,310900000.0
2006-04-11 02:35:00,1.14835,1.14835,1.14823,1.14835,217800001.0
2006-04-11 02:40:00,1.14823,1.14835,1.14823,1.1483,261300001.0
2006-04-11 02:45:00,1.14825,1.14835,1.14819,1.1483,126899999.0
2006-04-11 02:50:00,1.14828,1.14847,1.14825,1.14847,187600000.0
2006-04-11 02:55:00,1.14851,1.14882,1.14844,1.14882,401000003.0
2006-04-11 03:00:00,1.1488,1.14905,1.1487,1.14883,385599998.0
2006-04-11 03:05:00,1.14875,1.14875,1.14825,1.1483,268800000.0
2006-04-11 03:10:00,1.14827,1.14837,1.14823,1.14825,207800003.0
2006-04-11 03:15:00,1.14825,1.14845,1.14822,1.14845,211100001.0
2006-04-11 03:20:00,1.14855,1.14867,1.14845,1.1486,210899998.0
2006-04-11 03:25:00,1.1486,1.14865,1.1485,1.14853,381499996.0
2006-04-11 03:30:00,1.1486,1.14868,1.1485,1.14865,192800001.0
2006-04-11 03:35:00,1.14855,1.14875,1.14853,1.1487,188000003.0
2006-04-11 03:40:00,1.14865,1.14891,1.14865,1.14882,298100002.0
2006-04-11 03:45:00,1.14886,1.1493,1.14878,1.14915,470399996.0
2006-04-11 03:50:00,1.14918,1.1495,1.14918,1.1494,378000001.0
2006-04-11 03:55:00,1.1494,1.14945,1.1493,1.14945,234700000.0
2006-04-11 04:00:00,1.14931,1.14934,1.14895,1.14895,201899993.0
2006-04-11 04:05:00,1.149,1.1492,1.14892,1.1492,182799998.0
2006-04-11 04:10:00,1.1492,1.14925,1.1491,1.14915,429100003.0
2006-04-11 04:15:00,1.14915,1.14919,1.14858,1.14881,216299993.0
2006-04-11 04:20:00,1.14885,1.14885,1.1487,1.14875,518900006.0
2006-04-11 04:25:00,1.1488,1.14888,1.1487,1.14875,214300000.0
2006-04-11 04:30:00,1.14875,1.14885,1.1487,1.1488,383200000.0
2006-04-11 04:35:00,1.14886,1.14886,1.14864,1.1488,239200006.0
2006-04-11 04:40:00,1.14878,1.14885,1.1487,1.1488,431700002.0
2006-04-11 04:45:00,1.14877,1.14878,1.14863,1.14865,479900001.0
2006-04-11 04:50:00,1.14865,1.14875,1.1486,1.1487,289400000.0
2006-04-11 04:55:00,1.14865,1.14875,1.14856,1.14858,326600000.0
2006-04-11 05:00:00,1.1486,1.14878,1.1485,1.1487,362600000.0
2006-04-11 05:05:00,1.1487,1.1488,1.14863,1.14865,326100002.0
2006-04-11 05:10:00,1.14866,1.14882,1.14862,1.1487,303900000.0
2006-04-11 05:15:00,1.14862,1.14876,1.14852,1.14852,564600003.0
2006-04-11 05:20:00,1.14863,1.14863,1.14825,1.14835,244899999.0
2006-04-11 05:25:00,1.14845,1.14855,1.14823,1.14837,414400005.0
2006-04-11 05:30:00,1.14832,1.14845,1.14832,1.14833,360700003.0
2006-04-11 05:35:00,1.1484,1.14845,1.1483,1.14845,361999998.0
2006-04-11 05:40:00,1.14838,1.14848,1.14832,1.14838,279400000.0
2006-04-11 05:45:00,1.1483,1.14875,1.1483,1.14871,384599995.0
2006-04-11 05:50:00,1.14835,1.14845,1.1483,1.1484,374999999.0
2006-04-11 05:55:00,1.1484,1.14842,1.14815,1.14815,403000001.0
2006-04-11 06:00:00,1.14818,1.14829,1.14757,1.14757,395299998.0
2006-04-11 06:05:00,1.14765,1.14771,1.14752,1.14765,254199999.0
2006-04-11 06:10:00,1.14779,1.14798,1.14765,1.14798,339400000.0
2006-04-11 06:15:00,1.148,1.14805,1.14789,1.148,413200002.0
2006-04-11 06:20:00,1.14793,1.148,1.14771,1.14793,345000000.0
2006-04-11 06:25:00,1.14793,1.14807,1.1478,1.1479,345889997.0
2006-04-11 06:30:00,1.14792,1.14795,1.14763,1.14763,183900002.0
2006-04-11 06:35:00,1.14753,1.14755,1.14729,1.14738,463100001.0
2006-04-11 06:40:00,1.14743,1.14743,1.14717,1.14725,400700003.0
2006-04-11 06:45:00,1.1473,1.14735,1.14721,1.14725,247100003.0
2006-04-11 06:50:00,1.14729,1.14736,1.14695,1.14736,470100003.0
2006-04-11 06:55:00,1.14743,1.14743,1.14722,1.14733,387700001.0
2006-04-11 07:00:00,1.14726,1.14752,1.14726,1.1474,287099999.0
2006-04-11 07:05:00,1.14736,1.14755,1.14736,1.14745,282599997.0
2006-04-11 07:10:00,1.1475,1.14755,1.14742,1.14747,277900001.0
2006-04-11 07:15:00,1.14747,1.1476,1.1474,1.14754,454799996.0
2006-04-11 07:20:00,1.14749,1.14789,1.14749,1.14765,395200000.0
2006-04-11 07:25:00,1.14773,1.14784,1.14758,1.14764,272200000.0
2006-04-11 07:30:00,1.14752,1.14767,1.1474,1.1475,490000004.0
2006-04-11 07:35:00,1.1475,1.14772,1.1475,1.14767,419399994.0
2006-04-11 07:40:00,1.14764,1.1479,1.14755,1.1479,393200004.0
2006-04-11 07:45:00,1.14775,1.14785,1.1477,1.1478,237700002.0
2006-04-11 07:50:00,1.14775,1.14775,1.14728,1.14728,381200006.0
2006-04-11 07:55:00,1.14726,1.14726,1.14687,1.14708,371399999.0
2006-04-11 08:00:00,1.14709,1.1477,1.14709,1.14762,395499998.0
2006-04-11 08:05:00,1.14762,1.14783,1.147,1.147,486000005.0
2006-04-11 08:10:00,1.1471,1.14717,1.14695,1.1471,480699998.0
2006-04-11 08:15:00,1.14707,1.14723,1.14698,1.14717,242200000.0
2006-04-11 08:20:00,1.14712,1.14718,1.14675,1.1468,395000004.0
2006-04-11 08:25:00,1.1468,1.14703,1.14671,1.14696,183500000.0
2006-04-11 08:30:00,1.14698,1.14716,1.14673,1.14699,489100004.0
2006-04-11 08:35:00,1.14694,1.14694,1.1457,1.14606,317200001.0
2006-04-11 08:40:00,1.14608,1.14643,1.14608,1.14625,426400007.0
2006-04-11 08:45:00,1.14619,1.14621,1.14584,1.14594,248699999.0
2006-04-11 08:50:00,1.14592,1.14623,1.14568,1.1457,342900004.0
2006-04-11 08:55:00,1.14561,1.1457,1.14546,1.1455,527300000.0
2006-04-11 09:00:00,1.14547,1.14562,1.14544,1.14553,292399997.0
2006-04-11 09:05:00,1.14552,1.14562,1.14505,1.14521,372900001.0
2006-04-11 09:10:00,1.14519,1.1455,1.14504,1.14522,412000004.0
2006-04-11 09:15:00,1.14533,1.14542,1.14495,1.14495,355700000.0
2006-04-11 09:20:00,1.145,1.145,1.14478,1.14479,345500001.0
2006-04-11 09:25:00,1.14483,1.1455,1.14476,1.1455,308800000.0
2006-04-11 09:30:00,1.14542,1.14542,1.14511,1.14514,233899999.0
2006-04-11 09:35:00,1.14511,1.14565,1.14511,1.14552,446299998.0
2006-04-11 09:40:00,1.14545,1.14586,1.14537,1.14585,409799999.0
2006-04-11 09:45:00,1.14585,1.14595,1.1456,1.1456,276699999.0
2006-04-11 09:50:00,1.14552,1.14601,1.1454,1.14593,352100000.0
2006-04-11 09:55:00,1.14595,1.14595,1.14551,1.14568,523199999.0
2006-04-11 10:00:00,1.14562,1.14566,1.14536,1.14548,507000001.0
2006-04-11 10:05:00,1.14543,1.14543,1.14463,1.14478,471499999.0
2006-04-11 10:10:00,1.14471,1.14557,1.14467,1.14541,484200005.0
2006-04-11 10:15:00,1.14548,1.14554,1.14513,1.14514,503999994.0
2006-04-11 10:20:00,1.14515,1.14534,1.14485,1.1453,575199996.0
2006-04-11 10:25:00,1.14532,1.14544,1.14525,1.14537,615799998.0
2006-04-11 10:30:00,1.1453,1.14544,1.14516,1.14535,541400006.0
2006-04-11 10:35:00,1.14529,1.14541,1.14474,1.14474,632700003.0
2006-04-11 10:40:00,1.14459,1.14468,1.14449,1.14461,417299994.0
2006-04-11 10:45:00,1.14468,1.14509,1.14458,1.14505,418900005.0
2006-04-11 10:50:00,1.14501,1.14505,1.14482,1.14505,482800001.0
2006-04-11 10:55:00,1.14497,1.14497,1.14446,1.1445,540190006.0
2006-04-11 11:00:00,1.14455,1.14494,1.14453,1.1449,483500006.0
2006-04-11 11:05:00,1.14487,1.14491,1.14477,1.1449,331499999.0
2006-04-11 11:10:00,1.1449,1.1451,1.14483,1.14492,462200001.0
2006-04-11 11:15:00,1.14493,1.14508,1.14485,1.14485,390299997.0
2006-04-11 11:20:00,1.1449,1.14492,1.14462,1.1447,346599996.0
2006-04-11 11:25:00,1.14472,1.14474,1.14452,1.14464,598100006.0
2006-04-11 11:30:00,1.1447,1.14478,1.14456,1.1447,657499997.0
2006-04-11 11:35:00,1.14474,1.14523,1.14474,1.1452,526800002.0
2006-04-11 11:40:00,1.1452,1.14547,1.1451,1.14527,433999995.0
2006-04-11 11:45:00,1.14535,1.14557,1.14525,1.14545,259799998.0
2006-04-11 11:50:00,1.14552,1.14565,1.14548,1.14558,657200003.0
2006-04-11 11:55:00,1.14563,1.14563,1.14537,1.1455,398699998.0
2006-04-11 12:00:00,1.14552,1.14558,1.14527,1.14544,464599998.0
2006-04-11 12:05:00,1.14538,1.14544,1.1451,1.1452,545699997.0
2006-04-11 12:10:00,1.14525,1.14566,1.14525,1.14562,422200000.0
2006-04-11 12:15:00,1.14561,1.14571,1.14551,1.1456,508599999.0
2006-04-11 12:20:00,1.14562,1.14571,1.14537,1.14537,437899998.0
2006-04-11 12:25:00,1.14537,1.14545,1.14524,1.14538,549799999.0
2006-04-11 12:30:00,1.14543,1.14583,1.14543,1.14573,403500003.0
2006-04-11 12:35:00,1.14591,1.14594,1.14564,1.14565,223700001.0
2006-04-11 12:40:00,1.14573,1.14585,1.14543,1.14549,461600007.0
2006-04-11 12:45:00,1.14545,1.14559,1.14531,1.14539,340600001.0
2006-04-11 12:50:00,1.14547,1.14574,1.14547,1.14569,335200003.0
2006-04-11 12:55:00,1.14555,1.14578,1.14555,1.14578,235500001.0
2006-04-11 13:00:00,1.14572,1.14583,1.14563,1.14575,512100000.0
2006-04-11 13:05:00,1.14579,1.14595,1.14579,1.14593,467799995.0
2006-04-11 13:10:00,1.14588,1.14594,1.14577,1.1458,181600000.0
2006-04-11 13:15:00,1.14575,1.14597,1.14568,1.1458,271699999.0
2006-04-11 13:20:00,1.14581,1.14618,1.14579,1.14599,365999997.0
2006-04-11 13:25:00,1.1459,1.14614,1.14585,1.1459,408300001.0
2006-04-11 13:30:00,1.14592,1.14607,1.14562,1.1457,491599997.0
2006-04-11 13:35:00,1.1457,1.14583,1.14507,1.14532,479400002.0
2006-04-11 13:40:00,1.14539,1.14555,1.14519,1.14519,609399998.0
2006-04-11 13:45:00,1.1452,1.14545,1.14515,1.14523,424799997.0
2006-04-11 13:50:00,1.14528,1.14537,1.14518,1.14534,246500001.0
2006-04-11 13:55:00,1.14531,1.14608,1.14531,1.14592,562000002.0
2006-04-11 14:00:00,1.14588,1.14598,1.14575,1.14577,431099999.0
2006-04-11 14:05:00,1.14578,1.14578,1.145,1.14547,547100001.0
2006-04-11 14:10:00,1.14555,1.14555,1.14528,1.14528,533100004.0
2006-04-11 14:15:00,1.14524,1.14535,1.14475,1.14516,338800000.0
2006-04-11 14:20:00,1.14515,1.14673,1.14515,1.14634,419000002.0
2006-04-11 14:25:00,1.14623,1.14623,1.14562,1.14623,348500000.0
2006-04-11 14:30:00,1.14617,1.14744,1.14569,1.14673,327600001.0
2006-04-11 14:35:00,1.14658,1.14685,1.14634,1.1468,353300001.0
2006-04-11 14:40:00,1.14675,1.14675,1.14619,1.14631,381200002.0
2006-04-11 14:45:00,1.14628,1.14636,1.14564,1.14567,434800000.0
2006-04-11 14:50:00,1.14568,1.1459,1.14548,1.14552,522700002.0
2006-04-11 14:55:00,1.14557,1.14562,1.14535,1.1455,474899998.0
2006-04-11 15:00:00,1.14548,1.14556,1.14535,1.1454,386090002.0
2006-04-11 15:05:00,1.14529,1.14541,1.1451,1.14514,378100004.0
2006-04-11 15:10:00,1.14506,1.1457,1.14506,1.14555,682399999.0
2006-04-11 15:15:00,1.14568,1.14587,1.14556,1.14579,404300003.0
2006-04-11 15:20:00,1.1458,1.14591,1.14503,1.14537,431100003.0
2006-04-11 15:25:00,1.14536,1.14582,1.14527,1.14577,413500000.0
2006-04-11 15:30:00,1.14559,1.14562,1.14545,1.1455,465200004.0
2006-04-11 15:35:00,1.1455,1.14566,1.14545,1.1456,550200003.0
2006-04-11 15:40:00,1.14557,1.14557,1.14527,1.14542,329200003.0
2006-04-11 15:45:00,1.14526,1.14527,1.14496,1.14499,517000006.0
2006-04-11 15:50:00,1.14514,1.14525,1.14497,1.14497,546199997.0
2006-04-11 15:55:00,1.14477,1.14491,1.14452,1.14471,324000000.0
2006-04-11 16:00:00,1.1448,1.14509,1.14455,1.14495,477700001.0
2006-04-11 16:05:00,1.14503,1.14503,1.14473,1.14492,486600001.0
2006-04-11 16:10:00,1.14487,1.14506,1.14464,1.1448,462499994.0
2006-04-11 16:15:00,1.14481,1.14546,1.14481,1.14531,482099999.0
2006-04-11 16:20:00,1.14525,1.14545,1.14467,1.14467,390500000.0
2006-04-11 16:25:00,1.14471,1.14487,1.14461,1.14481,470199995.0
2006-04-11 16:30:00,1.14476,1.14499,1.14452,1.14452,448700003.0
2006-04-11 16:35:00,1.14459,1.14481,1.14436,1.14446,304500002.0
2006-04-11 16:40:00,1.14435,1.14463,1.14382,1.14418,319600001.0
2006-04-11 16:45:00,1.14411,1.14463,1.14361,1.14368,530800002.0
2006-04-11 16:50:00,1.14362,1.14388,1.14341,1.14383,593200000.0
2006-04-11 16:55:00,1.14384,1.14417,1.14362,1.14408,625500008.0
2006-04-11 17:00:00,1.14403,1.14422,1.14384,1.14407,549899999.0
2006-04-11 17:05:00,1.14401,1.14431,1.14377,1.14419,491000001.0
2006-04-11 17:10:00,1.14419,1.14455,1.14418,1.14428,368700005.0
2006-04-11 17:15:00,1.1444,1.14468,1.14428,1.14465,351999998.0
2006-04-11 17:20:00,1.14467,1.1452,1.14463,1.14508,385699996.0
2006-04-11 17:25:00,1.14506,1.1451,1.14497,1.14502,265700000.0
2006-04-11 17:30:00,1.145,1.1451,1.14493,1.14493,337100002.0
2006-04-11 17:35:00,1.14496,1.1462,1.14496,1.14612,526800007.0
2006-04-11 17:40:00,1.14625,1.14625,1.14586,1.14598,301500001.0
2006-04-11 17:45:00,1.14594,1.14597,1.14548,1.14557,450200002.0
2006-04-11 17:50:00,1.14561,1.14579,1.14548,1.14577,255400002.0
2006-04-11 17:55:00,1.14573,1.14597,1.14555,1.14555,453000001.0
2006-04-11 18:00:00,1.1455,1.14555,1.14506,1.14531,2708400006.0
2006-04-11 18:05:00,1.1454,1.1456,1.1453,1.14532,4456600016.0
2006-04-11 18:10:00,1.14543,1.14556,1.14532,1.1454,2435900010.0
2006-04-11 18:15:00,1.14532,1.14547,1.14522,1.14532,2958799993.0
2006-04-11 18:20:00,1.14537,1.14547,1.14524,1.14536,2468300002.0
2006-04-11 18:25:00,1.14534,1.14553,1.14522,1.1454,2556400013.0
2006-04-11 18:30:00,1.1454,1.14548,1.14514,1.14525,2395900006.0
2006-04-11 18:35:00,1.14527,1.14548,1.14508,1.1454,1203600001.0
2006-04-11 18:40:00,1.14539,1.14543,1.14498,1.1451,2393489994.0
2006-04-11 18:45:00,1.14512,1.14512,1.14477,1.14478,779799995.0
2006-04-11 18:50:00,1.14466,1.14476,1.14425,1.14457,1255500005.0
2006-04-11 18:55:00,1.14455,1.14473,1.14454,1.14454,1787900007.0
2006-04-11 19:00:00,1.14454,1.14474,1.14454,1.14465,1259900002.0
2006-04-11 19:05:00,1.14472,1.1448,1.14453,1.14463,2004199987.0
2006-04-11 19:10:00,1.1446,1.1448,1.1445,1.1448,1192400001.0
2006-04-11 19:15:00,1.1448,1.14485,1.14472,1.1448,1775889992.0
2006-04-11 19:20:00,1.1448,1.1448,1.14475,1.1448,721800005.0
2006-04-11 19:25:00,1.1448,1.14485,1.14472,1.1448,653300011.0
2006-04-11 19:30:00,1.14485,1.14485,1.14408,1.14408,599000005.0
2006-04-11 19:35:00,1.14396,1.14407,1.14379,1.144,1462999996.0
2006-04-11 19:40:00,1.14405,1.14438,1.144,1.1443,953600010.0
2006-04-11 19:45:00,1.1443,1.1443,1.14408,1.14413,426900000.0
2006-04-11 19:50:00,1.14407,1.14407,1.14383,1.14394,525300001.0
2006-04-11 19:55:00,1.14397,1.14405,1.1438,1.14393,606400006.0
2006-04-11 20:00:00,1.14401,1.14428,1.14401,1.14408,889400002.0
2006-04-11 20:05:00,1.14408,1.14418,1.14395,1.14396,1156400003.0
2006-04-11 20:10:00,1.14392,1.144,1.1436,1.14368,1026599997.0
2006-04-11 20:15:00,1.1437,1.14375,1.14344,1.14371,1796000017.0
2006-04-11 20:20:00,1.1437,1.14397,1.14355,1.14385,2097700013.0
2006-04-11 20:25:00,1.14393,1.14425,1.14378,1.14414,1988000020.0
2006-04-11 20:30:00,1.14413,1.1443,1.14396,1.14397,1436000004.0
2006-04-11 20:35:00,1.14399,1.14407,1.14389,1.14398,1529499998.0
2006-04-11 20:40:00,1.144,1.1443,1.14387,1.14423,1424000004.0
2006-04-11 20:45:00,1.14429,1.1446,1.14425,1.14435,906100003.0
2006-04-11 20:50:00,1.1443,1.1444,1.14411,1.1444,985200003.0
2006-04-11 20:55:00,1.14456,1.14463,1.14422,1.14463,1445800009.0
2006-04-11 21:00:00,1.14454,1.14466,1.14411,1.14434,2903400012.0
2006-04-11 21:05:00,1.14433,1.14437,1.14415,1.14425,1553200001.0
2006-04-11 21:10:00,1.14425,1.1443,1.14415,1.14427,1876899996.0
2006-04-11 21:15:00,1.14425,1.14478,1.1442,1.14463,608999998.0
2006-04-11 21:20:00,1.14463,1.14475,1.14446,1.14459,412800001.0
2006-04-11 21:25:00,1.1446,1.14463,1.14445,1.14445,924800010.0
2006-04-11 21:30:00,1.1445,1.1445,1.14432,1.14432,505699998.0
2006-04-11 21:35:00,1.14428,1.1445,1.14398,1.14442,946600006.0
2006-04-11 21:40:00,1.1444,1.14448,1.14433,1.14448,499899998.0
2006-04-11 21:45:00,1.14448,1.14474,1.14435,1.14468,701300003.0
2006-04-11 21:50:00,1.14462,1.14463,1.14436,1.14436,742690000.0
2006-04-11 21:55:00,1.14438,1.14438,1.14394,1.14395,384199997.0
2006-04-11 22:00:00,1.14393,1.1441,1.14387,1.1441,1068700005.0
2006-04-11 22:05:00,1.14407,1.1441,1.14387,1.14402,643299999.0
2006-04-11 22:10:00,1.14403,1.14413,1.14382,1.14411,413200003.0
2006-04-11 22:15:00,1.14416,1.14416,1.14376,1.14378,540900001.0
2006-04-11 22:20:00,1.14378,1.14381,1.14341,1.14347,775199993.0
2006-04-11 22:25:00,1.14345,1.14373,1.14333,1.14345,819300004.0
2006-04-11 22:30:00,1.14348,1.14401,1.14348,1.1439,691599999.0
2006-04-11 22:35:00,1.14396,1.14405,1.14381,1.14392,553300001.0
2006-04-11 22:40:00,1.14395,1.14395,1.14318,1.14318,812800001.0
2006-04-11 22:45:00,1.14319,1.14344,1.14319,1.14335,438999998.0
2006-04-11 22:50:00,1.14335,1.14335,1.14316,1.14325,528599999.0
2006-04-11 22:55:00,1.14329,1.14336,1.1422,1.14233,667500002.0
2006-04-11 23:00:00,1.1423,1.14303,1.1423,1.14276,623600003.0
2006-04-11 23:05:00,1.14268,1.14331,1.14262,1.14271,825700004.0
2006-04-11 23:10:00,1.1426,1.14318,1.14257,1.14291,624100000.0
2006-04-11 23:15:00,1.14276,1.14385,1.14257,1.14365,453300000.0
2006-04-11 23:20:00,1.14364,1.14364,1.14302,1.14342,535200005.0
2006-04-11 23:25:00,1.14343,1.14355,1.14302,1.14346,634799999.0
2006-04-11 23:30:00,1.14267,1.14295,1.14267,1.14295,356100004.0
2006-04-11 23:35:00,1.1428,1.14323,1.1428,1.14323,295900002.0
2006-04-11 23:40:00,1.14328,1.14346,1.14322,1.14338,367399997.0
2006-04-11 23:45:00,1.14348,1.14348,1.14332,1.14335,328900002.0
2006-04-11 23:50:00,1.14345,1.14345,1.14312,1.14324,329000002.0
2006-04-11 23:55:00,1.1432,1.14345,1.14315,1.14331,242599997.0
2006-04-12 00:00:00,1.14335,1.14335,1.1427,1.14279,227800001.0
2006-04-12 00:05:00,1.14275,1.14293,1.14275,1.14293,447299996.0
2006-04-12 00:10:00,1.14288,1.14289,1.1427,1.1428,363700000.0
2006-04-12 00:15:00,1.1428,1.14293,1.14272,1.14293,364400001.0
2006-04-12 00:20:00,1.1429,1.14305,1.14282,1.143,537799998.0
2006-04-12 00:25:00,1.14297,1.14318,1.14293,1.14298,317600000.0
2006-04-12 00:30:00,1.14299,1.14375,1.14299,1.14375,354199999.0
2006-04-12 00:35:00,1.14372,1.14375,1.14362,1.14363,119899999.0
2006-04-12 00:40:00,1.14367,1.14393,1.14365,1.1439,323900002.0
2006-04-12 00:45:00,1.14388,1.14405,1.14379,1.14384,428900001.0
2006-04-12 00:50:00,1.14395,1.14397,1.14382,1.14392,436199994.0
2006-04-12 00:55:00,1.1439,1.14395,1.14382,1.1439,433499998.0
2006-04-12 01:00:00,1.1439,1.14398,1.14383,1.1439,323300002.0
2006-04-12 01:05:00,1.14399,1.14419,1.14382,1.14416,305300001.0
2006-04-12 01:10:00,1.14422,1.14422,1.14415,1.14415,115100000.0
2006-04-12 01:15:00,1.1442,1.1442,1.14412,1.14416,334099997.0
2006-04-12 01:20:00,1.14412,1.14434,1.14412,1.14422,293099998.0
2006-04-12 01:25:00,1.1444,1.14445,1.14425,1.14432,290699999.0
2006-04-12 01:30:00,1.14426,1.14451,1.14426,1.14426,230700000.0
2006-04-12 01:35:00,1.14425,1.1443,1.14404,1.14408,208900001.0
2006-04-12 01:40:00,1.1439,1.14405,1.14365,1.1437,134200003.0
2006-04-12 01:45:00,1.1437,1.14385,1.14363,1.1438,255099999.0
2006-04-12 01:50:00,1.14377,1.14392,1.14377,1.14383,313699996.0
2006-04-12 01:55:00,1.14371,1.14416,1.14368,1.14399,495900000.0
2006-04-12 02:00:00,1.14384,1.14414,1.14384,1.14407,542400002.0
2006-04-12 02:05:00,1.14415,1.14415,1.144,1.14405,449699999.0
2006-04-12 02:10:00,1.14408,1.14418,1.14383,1.14396,290600005.0
2006-04-12 02:15:00,1.14403,1.14403,1.1431,1.1432,283900003.0
2006-04-12 02:20:00,1.14315,1.14326,1.14263,1.14288,379800002.0
2006-04-12 02:25:00,1.14285,1.1431,1.14285,1.143,398800006.0
2006-04-12 02:30:00,1.14302,1.14305,1.14295,1.143,473600000.0
2006-04-12 02:35:00,1.14305,1.14345,1.14295,1.14345,301400000.0
2006-04-12 02:40:00,1.14341,1.14369,1.14327,1.1436,349499998.0
2006-04-12 02:45:00,1.14355,1.1436,1.14337,1.1435,272300004.0
2006-04-12 02:50:00,1.14348,1.14383,1.14348,1.14358,282300001.0
2006-04-12 02:55:00,1.14365,1.14365,1.14332,1.14335,263699999.0
2006-04-12 03:00:00,1.14335,1.14344,1.14319,1.14323,580399998.0
2006-04-12 03:05:00,1.14325,1.14335,1.14325,1.1433,270399998.0
2006-04-12 03:10:00,1.1433,1.14347,1.1433,1.14335,213199999.0
2006-04-12 03:15:00,1.14335,1.14348,1.14323,1.14327,322899995.0
2006-04-12 03:20:00,1.14331,1.14331,1.14312,1.14324,267000000.0
2006-04-12 03:25:00,1.1432,1.14326,1.1431,1.14312,338800004.0
2006-04-12 03:30:00,1.14322,1.14345,1.14322,1.14345,278600001.0
2006-04-12 03:35:00,1.14335,1.14355,1.14332,1.1435,253400001.0
2006-04-12 03:40:00,1.14345,1.14355,1.14342,1.14343,369500002.0
2006-04-12 03:45:00,1.14353,1.14399,1.14345,1.1438,415100000.0
2006-04-12 03:50:00,1.14379,1.14403,1.14379,1.144,330500000.0
2006-04-12 03:55:00,1.14402,1.14407,1.1439,1.14405,261000003.0
2006-04-12 04:00:00,1.14398,1.14407,1.14392,1.14395,267599997.0
2006-04-12 04:05:00,1.144,1.14425,1.14398,1.14423,215900001.0
2006-04-12 04:10:00,1.1442,1.14427,1.1441,1.14415,392899998.0
2006-04-12 04:15:00,1.14415,1.14454,1.14415,1.14437,190199999.0
2006-04-12 04:20:00,1.14465,1.14465,1.14429,1.14429,357699999.0
2006-04-12 04:25:00,1.14415,1.14415,1.14381,1.14386,214100004.0
2006-04-12 04:30:00,1.14385,1.14405,1.14382,1.144,380600002.0
2006-04-12 04:35:00,1.14402,1.1441,1.14397,1.1441,230900003.0
2006-04-12 04:40:00,1.14408,1.14415,1.144,1.1441,349100003.0
2006-04-12 04:45:00,1.14405,1.14417,1.14405,1.14414,567900000.0
2006-04-12 04:50:00,1.14415,1.14425,1.1441,1.1442,258200002.0
2006-04-12 04:55:00,1.14415,1.14425,1.14413,1.14417,503000001.0
2006-04-12 05:00:00,1.1442,1.14428,1.1441,1.1442,306499999.0
2006-04-12 05:05:00,1.1442,1.14428,1.14409,1.14413,378099995.0
2006-04-12 05:10:00,1.14415,1.14423,1.14408,1.1442,258200003.0
2006-04-12 05:15:00,1.14415,1.14434,1.14413,1.1442,344400000.0
2006-04-12 05:20:00,1.14436,1.14455,1.14417,1.14455,253399999.0
2006-04-12 05:25:00,1.1445,1.14455,1.14445,1.14447,280100000.0
2006-04-12 05:30:00,1.14442,1.14455,1.14442,1.14443,324600002.0
2006-04-12 05:35:00,1.1445,1.14475,1.14448,1.14467,384400001.0
2006-04-12 05:40:00,1.14458,1.14465,1.14442,1.14448,218300001.0
2006-04-12 05:45:00,1.1444,1.14455,1.14438,1.14453,382100000.0
2006-04-12 05:50:00,1.14445,1.14463,1.1444,1.14454,544399995.0
2006-04-12 05:55:00,1.1445,1.14455,1.14445,1.14445,334700002.0
2006-04-12 06:00:00,1.14448,1.14455,1.1444,1.14445,377000000.0
2006-04-12 06:05:00,1.14455,1.14465,1.14443,1.14445,332199999.0
2006-04-12 06:10:00,1.14458,1.14458,1.14435,1.1444,417800002.0
2006-04-12 06:15:00,1.1444,1.14458,1.14433,1.1445,527499995.0
2006-04-12 06:20:00,1.14447,1.14453,1.1444,1.1445,362800000.0
2006-04-12 06:25:00,1.14445,1.14458,1.1443,1.1444,350200001.0
2006-04-12 06:30:00,1.14442,1.14445,1.1443,1.1444,204100001.0
2006-04-12 06:35:00,1.14435,1.14451,1.14433,1.14442,413500002.0
2006-04-12 06:40:00,1.14445,1.14455,1.14435,1.14445,495000008.0
2006-04-12 06:45:00,1.1445,1.14455,1.14445,1.14445,272099999.0
2006-04-12 06:50:00,1.1445,1.14452,1.1442,1.1444,297400000.0
2006-04-12 06:55:00,1.14445,1.14445,1.14408,1.14408,280500001.0
2006-04-12 07:00:00,1.14392,1.14405,1.14386,1.144,419600002.0
2006-04-12 07:05:00,1.14402,1.14438,1.14402,1.14425,354300000.0
2006-04-12 07:10:00,1.1443,1.14445,1.14427,1.14439,307000000.0
2006-04-12 07:15:00,1.14437,1.1445,1.1443,1.1445,364999993.0
2006-04-12 07:20:00,1.14445,1.14455,1.14445,1.14445,173899999.0
2006-04-12 07:25:00,1.1445,1.14457,1.14445,1.14454,306200005.0
2006-04-12 07:30:00,1.14445,1.14462,1.14443,1.1446,374900003.0
2006-04-12 07:35:00,1.14456,1.14462,1.14443,1.14447,324800002.0
2006-04-12 07:40:00,1.14445,1.14475,1.14445,1.14475,336600003.0
2006-04-12 07:45:00,1.14463,1.14477,1.14463,1.1447,299700002.0
2006-04-12 07:50:00,1.14475,1.14475,1.14465,1.14465,188100001.0
2006-04-12 07:55:00,1.1447,1.14478,1.14461,1.14463,208800003.0
2006-04-12 08:00:00,1.1446,1.14473,1.14445,1.14455,424599995.0
2006-04-12 08:05:00,1.1445,1.14465,1.14445,1.14453,543600002.0
2006-04-12 08:10:00,1.1446,1.14475,1.1445,1.1447,352800007.0
2006-04-12 08:15:00,1.14467,1.14475,1.14457,1.14475,205799997.0
2006-04-12 08:20:00,1.14473,1.14515,1.14471,1.14505,435400006.0
2006-04-12 08:25:00,1.14495,1.14497,1.1447,1.14489,256999998.0
2006-04-12 08:30:00,1.145,1.14515,1.14495,1.14513,520699996.0
2006-04-12 08:35:00,1.14516,1.14516,1.1447,1.14472,303100002.0
2006-04-12 08:40:00,1.14475,1.14506,1.14471,1.14505,370099997.0
2006-04-12 08:45:00,1.14507,1.14555,1.14507,1.14555,394899997.0
2006-04-12 08:50:00,1.14545,1.14555,1.14545,1.14555,440600004.0
2006-04-12 08:55:00,1.1455,1.14566,1.14542,1.1455,469099998.0
2006-04-12 09:00:00,1.14545,1.14555,1.14542,1.1455,297999999.0
2006-04-12 09:05:00,1.14541,1.14541,1.14498,1.14535,361500002.0
2006-04-12 09:10:00,1.14528,1.14528,1.14472,1.14499,308499997.0
2006-04-12 09:15:00,1.14507,1.14515,1.14495,1.14495,184399999.0
2006-04-12 09:20:00,1.14498,1.14525,1.14485,1.14515,221600006.0
2006-04-12 09:25:00,1.14519,1.14532,1.14507,1.14532,405500001.0
2006-04-12 09:30:00,1.1453,1.14542,1.14508,1.14526,396699998.0
2006-04-12 09:35:00,1.14528,1.1456,1.14499,1.1451,483600002.0
2006-04-12 09:40:00,1.14506,1.14522,1.14494,1.14494,196500000.0
2006-04-12 09:45:00,1.14488,1.14516,1.14479,1.14515,494100004.0
2006-04-12 09:50:00,1.14523,1.14562,1.14523,1.14537,387200001.0
2006-04-12 09:55:00,1.14537,1.14563,1.1452,1.1456,424600000.0
2006-04-12 10:00:00,1.14553,1.14572,1.1454,1.14544,421400000.0
2006-04-12 10:05:00,1.14554,1.14646,1.14553,1.14627,304099999.0
2006-04-12 10:10:00,1.14625,1.14649,1.14619,1.14622,524700002.0
2006-04-12 10:15:00,1.14629,1.14663,1.14623,1.14637,675100008.0
2006-04-12 10:20:00,1.14635,1.14638,1.14605,1.14628,531599995.0
2006-04-12 10:25:00,1.14634,1.14656,1.1463,1.1463,467299994.0
2006-04-12 10:30:00,1.14627,1.1464,1.14579,1.14597,391499998.0
2006-04-12 10:35:00,1.14592,1.14647,1.14561,1.14634,502100001.0
2006-04-12 10:40:00,1.1462,1.14636,1.14594,1.14595,341100001.0
2006-04-12 10:45:00,1.14596,1.14596,1.14536,1.14556,445700001.0
2006-04-12 10:50:00,1.14554,1.14563,1.14543,1.14558,417800003.0
2006-04-12 10:55:00,1.14548,1.1456,1.14524,1.14543,707800007.0
2006-04-12 11:00:00,1.14533,1.14546,1.14461,1.14464,449000001.0
2006-04-12 11:05:00,1.14458,1.14466,1.14413,1.14432,454300004.0
2006-04-12 11:10:00,1.14427,1.14427,1.14392,1.14392,568999999.0
2006-04-12 11:15:00,1.14393,1.1445,1.14393,1.14443,384800000.0
2006-04-12 11:20:00,1.14444,1.14454,1.14427,1.14446,292500000.0
2006-04-12 11:25:00,1.1445,1.1445,1.1438,1.14383,667099994.0
2006-04-12 11:30:00,1.14388,1.14398,1.14375,1.1439,502000002.0
2006-04-12 11:35:00,1.14393,1.14431,1.14377,1.14425,682000001.0
2006-04-12 11:40:00,1.14425,1.1445,1.14416,1.14435,548900004.0
2006-04-12 11:45:00,1.14443,1.14443,1.1442,1.14427,581399999.0
2006-04-12 11:50:00,1.1443,1.14445,1.14423,1.14438,721300000.0
2006-04-12 11:55:00,1.14445,1.1446,1.14432,1.1444,569499999.0
2006-04-12 12:00:00,1.14445,1.14448,1.14432,1.14445,456700007.0
2006-04-12 12:05:00,1.14447,1.14448,1.1442,1.1443,451199995.0
2006-04-12 12:10:00,1.14434,1.14448,1.1443,1.14442,326899998.0
2006-04-12 12:15:00,1.14447,1.14475,1.14443,1.14443,465600005.0
2006-04-12 12:20:00,1.1444,1.14455,1.14431,1.14451,450300005.0
2006-04-12 12:25:00,1.14459,1.14505,1.14456,1.14498,556799999.0
2006-04-12 12:30:00,1.14499,1.14525,1.14499,1.14515,364600001.0
2006-04-12 12:35:00,1.14525,1.14533,1.14514,1.14525,302400000.0
2006-04-12 12:40:00,1.14529,1.14545,1.14517,1.14522,503000000.0
2006-04-12 12:45:00,1.14517,1.14519,1.14483,1.14488,248500000.0
2006-04-12 12:50:00,1.14495,1.14505,1.14441,1.14441,320300002.0
2006-04-12 12:55:00,1.14437,1.14465,1.14437,1.14465,363799999.0
2006-04-12 13:00:00,1.14463,1.14493,1.14463,1.14486,339800001.0
2006-04-12 13:05:00,1.14485,1.1451,1.14485,1.14502,472500002.0
2006-04-12 13:10:00,1.145,1.14502,1.14492,1.14496,211700001.0
2006-04-12 13:15:00,1.14489,1.14505,1.14489,1.145,254700000.0
2006-04-12 13:20:00,1.14498,1.14534,1.14492,1.14534,275900000.0
2006-04-12 13:25:00,1.14539,1.14577,1.14537,1.14555,476700002.0
2006-04-12 13:30:00,1.14555,1.14568,1.1454,1.14553,288499998.0
2006-04-12 13:35:00,1.1455,1.14555,1.14542,1.14547,373500001.0
2006-04-12 13:40:00,1.14543,1.14552,1.14534,1.14542,606799999.0
2006-04-12 13:45:00,1.14542,1.14549,1.14451,1.14455,346800005.0
2006-04-12 13:50:00,1.14462,1.14476,1.14455,1.1447,320399997.0
2006-04-12 13:55:00,1.14463,1.14506,1.1446,1.14498,556299999.0
2006-04-12 14:00:00,1.14496,1.14521,1.14481,1.14513,394500003.0
2006-04-12 14:05:00,1.14507,1.14519,1.14463,1.14478,360200003.0
2006-04-12 14:10:00,1.1449,1.1449,1.14443,1.14457,478299998.0
2006-04-12 14:15:00,1.14455,1.14471,1.14398,1.14405,397700006.0
2006-04-12 14:20:00,1.14397,1.14429,1.14377,1.14418,567199995.0
2006-04-12 14:25:00,1.14419,1.1445,1.14415,1.14446,414899999.0
2006-04-12 14:30:00,1.14448,1.14615,1.14448,1.146,493600003.0
2006-04-12 14:35:00,1.14634,1.14705,1.14563,1.14579,501099999.0
2006-04-12 14:40:00,1.14598,1.1464,1.14595,1.14618,438800003.0
2006-04-12 14:45:00,1.14645,1.14709,1.14622,1.14645,311799998.0
2006-04-12 14:50:00,1.14662,1.14676,1.14639,1.1465,366100002.0
2006-04-12 14:55:00,1.14646,1.14648,1.14608,1.14633,545099993.0
2006-04-12 15:00:00,1.14628,1.14678,1.14626,1.1464,394299998.0
2006-04-12 15:05:00,1.14642,1.14692,1.14625,1.14692,338100000.0
2006-04-12 15:10:00,1.14698,1.14705,1.14664,1.14664,615799999.0
2006-04-12 15:15:00,1.14683,1.14686,1.14642,1.14648,246199999.0
2006-04-12 15:20:00,1.1466,1.14709,1.14655,1.14697,516899997.0
2006-04-12 15:25:00,1.14692,1.14768,1.14683,1.14746,319400002.0
2006-04-12 15:30:00,1.14729,1.14808,1.14712,1.14808,437600005.0
2006-04-12 15:35:00,1.14805,1.14838,1.14792,1.14793,482600002.0
2006-04-12 15:40:00,1.14794,1.14816,1.14712,1.14735,270300001.0
2006-04-12 15:45:00,1.14768,1.14787,1.14734,1.14747,457600001.0
2006-04-12 15:50:00,1.14757,1.14826,1.14747,1.14809,588699998.0
2006-04-12 15:55:00,1.14789,1.14839,1.14741,1.14827,468699998.0
2006-04-12 16:00:00,1.14832,1.1489,1.14832,1.14876,529700002.0
2006-04-12 16:05:00,1.14861,1.14861,1.14817,1.14842,477199997.0
2006-04-12 16:10:00,1.14853,1.14853,1.14806,1.14809,286799999.0
2006-04-12 16:15:00,1.14825,1.14829,1.14769,1.14813,561300000.0
2006-04-12 16:20:00,1.14807,1.14821,1.14796,1.14796,645799994.0
2006-04-12 16:25:00,1.14802,1.14808,1.14757,1.14757,533200002.0
2006-04-12 16:30:00,1.14762,1.14767,1.14727,1.1475,413099995.0
2006-04-12 16:35:00,1.14753,1.14778,1.1474,1.14759,423900000.0
2006-04-12 16:40:00,1.14744,1.14765,1.14735,1.14742,431400001.0
2006-04-12 16:45:00,1.14746,1.14757,1.14742,1.14755,457699999.0
2006-04-12 16:50:00,1.1475,1.14755,1.14722,1.14724,285000001.0
2006-04-12 16:55:00,1.14718,1.14792,1.14718,1.1476,380500002.0
2006-04-12 17:00:00,1.14766,1.14787,1.14759,1.14773,448300000.0
2006-04-12 17:05:00,1.1478,1.14787,1.14772,1.14775,328199999.0
2006-04-12 17:10:00,1.14775,1.14813,1.14775,1.14808,273399999.0
2006-04-12 17:15:00,1.14805,1.14805,1.1477,1.14778,327499996.0
2006-04-12 17:20:00,1.14774,1.14795,1.14754,1.14764,369200002.0
2006-04-12 17:25:00,1.14767,1.14777,1.14749,1.1475,297600000.0
2006-04-12 17:30:00,1.14748,1.14768,1.14742,1.1475,420699998.0
2006-04-12 17:35:00,1.14745,1.14765,1.14735,1.14765,306500001.0
2006-04-12 17:40:00,1.14775,1.14775,1.14742,1.14755,187699999.0
2006-04-12 17:45:00,1.14743,1.14743,1.14723,1.14732,349500002.0
2006-04-12 17:50:00,1.14734,1.14821,1.14733,1.14813,296500000.0
2006-04-12 17:55:00,1.14813,1.14849,1.14764,1.1477,465100000.0
2006-04-12 18:00:00,1.14762,1.1479,1.14752,1.14767,3124700002.0
2006-04-12 18:05:00,1.14774,1.14794,1.14751,1.14769,4295100021.0
2006-04-12 18:10:00,1.14775,1.14817,1.14769,1.1481,2659099997.0
2006-04-12 18:15:00,1.14807,1.1491,1.14806,1.14885,2819199997.0
2006-04-12 18:20:00,1.14882,1.14902,1.14855,1.14878,2315100017.0
2006-04-12 18:25:00,1.14875,1.14893,1.14853,1.14853,2543500013.0
2006-04-12 18:30:00,1.1485,1.14866,1.14827,1.14835,2512900008.0
2006-04-12 18:35:00,1.14835,1.14838,1.14823,1.1483,1460300001.0
2006-04-12 18:40:00,1.1483,1.14848,1.14825,1.14837,2256200005.0
2006-04-12 18:45:00,1.14846,1.14853,1.14813,1.14823,1008700009.0
2006-04-12 18:50:00,1.1482,1.14825,1.148,1.14805,1048690001.0
2006-04-12 18:55:00,1.14806,1.14818,1.14804,1.14804,1867300005.0
2006-04-12 19:00:00,1.14807,1.14825,1.14805,1.14805,1203800003.0
2006-04-12 19:05:00,1.14805,1.14815,1.14793,1.14796,1945500004.0
2006-04-12 19:10:00,1.14798,1.14829,1.14784,1.14813,1212300000.0
2006-04-12 19:15:00,1.14812,1.14853,1.14809,1.1485,1709000004.0
2006-04-12 19:20:00,1.14859,1.14859,1.14817,1.14817,888600008.0
2006-04-12 19:25:00,1.1481,1.14813,1.14794,1.1481,735699998.0
2006-04-12 19:30:00,1.14815,1.14827,1.14803,1.14827,574400000.0
2006-04-12 19:35:00,1.1483,1.1483,1.14801,1.14809,1275400011.0
2006-04-12 19:40:00,1.14813,1.14822,1.14793,1.1481,680500007.0
2006-04-12 19:45:00,1.1481,1.14818,1.14801,1.14802,422099996.0
2006-04-12 19:50:00,1.14802,1.14818,1.148,1.14802,321800004.0
2006-04-12 19:55:00,1.1481,1.14817,1.14786,1.14805,747200009.0
2006-04-12 20:00:00,1.14808,1.14825,1.14799,1.14818,988900006.0
2006-04-12 20:05:00,1.14818,1.14831,1.14808,1.14823,1025900000.0
2006-04-12 20:10:00,1.1482,1.14825,1.14815,1.1482,1231090001.0
2006-04-12 20:15:00,1.14822,1.14825,1.14803,1.14813,1467799998.0
2006-04-12 20:20:00,1.14812,1.14818,1.14799,1.14803,1817999999.0
2006-04-12 20:25:00,1.1481,1.14814,1.14778,1.14778,1588600011.0
2006-04-12 20:30:00,1.14773,1.14784,1.14765,1.1478,1238599999.0
2006-04-12 20:35:00,1.14783,1.14783,1.14755,1.14765,1381199997.0
2006-04-12 20:40:00,1.14765,1.14774,1.14752,1.14764,1762099998.0
2006-04-12 20:45:00,1.14765,1.14803,1.14729,1.14729,1176500004.0
2006-04-12 20:50:00,1.14721,1.14751,1.14721,1.14735,1201699985.0
2006-04-12 20:55:00,1.14746,1.14763,1.14732,1.14755,1833999997.0
2006-04-12 21:00:00,1.14758,1.14802,1.14744,1.14783,2718300004.0
2006-04-12 21:05:00,1.14787,1.14797,1.14769,1.14795,1690200018.0
2006-04-12 21:10:00,1.14795,1.14795,1.14775,1.14785,1902300006.0
2006-04-12 21:15:00,1.14785,1.14785,1.14749,1.1475,439900001.0
2006-04-12 21:20:00,1.14744,1.1475,1.14722,1.14722,312500000.0
2006-04-12 21:25:00,1.14732,1.14732,1.14715,1.14715,668100003.0
2006-04-12 21:30:00,1.1472,1.14741,1.14715,1.14723,464800002.0
2006-04-12 21:35:00,1.14715,1.14719,1.14651,1.14659,652500001.0
2006-04-12 21:40:00,1.14662,1.1467,1.1466,1.1467,678499999.0
2006-04-12 21:45:00,1.1467,1.14671,1.14614,1.14625,790299996.0
2006-04-12 21:50:00,1.14626,1.1465,1.14625,1.14635,771100001.0
2006-04-12 21:55:00,1.14633,1.14633,1.14574,1.14601,354100004.0
2006-04-12 22:00:00,1.14602,1.14612,1.14594,1.146,1074100003.0
2006-04-12 22:05:00,1.146,1.14606,1.14577,1.14598,620699998.0
2006-04-12 22:10:00,1.14597,1.14621,1.14597,1.14614,376800000.0
2006-04-12 22:15:00,1.14619,1.14625,1.14604,1.14612,518500000.0
2006-04-12 22:20:00,1.1461,1.14631,1.14605,1.14626,518000001.0
2006-04-12 22:25:00,1.14628,1.14636,1.14617,1.14617,724600000.0
2006-04-12 22:30:00,1.14619,1.14665,1.14619,1.1466,710700005.0
2006-04-12 22:35:00,1.14667,1.14681,1.14651,1.14675,695400003.0
2006-04-12 22:40:00,1.1468,1.14685,1.14665,1.14665,500000001.0
2006-04-12 22:45:00,1.14665,1.1468,1.1466,1.14675,373299999.0
2006-04-12 22:50:00,1.14682,1.1469,1.14666,1.14666,516900006.0
2006-04-12 22:55:00,1.14667,1.14667,1.14625,1.14635,616700001.0
2006-04-12 23:00:00,1.1463,1.14726,1.1463,1.14711,616600000.0
2006-04-12 23:05:00,1.14707,1.14721,1.14682,1.14711,605500004.0
2006-04-12 23:10:00,1.14708,1.14714,1.14673,1.14701,472400002.0
2006-04-12 23:15:00,1.14701,1.14705,1.14643,1.14661,542499998.0
2006-04-12 23:20:00,1.14681,1.14704,1.14649,1.14649,482700002.0
2006-04-12 23:25:00,1.14651,1.14699,1.14646,1.14684,626000000.0
2006-04-12 23:30:00,1.147,1.147,1.14632,1.14686,653300000.0
2006-04-12 23:35:00,1.14682,1.14695,1.14652,1.1466,484600008.0
2006-04-12 23:40:00,1.14657,1.14695,1.14655,1.14678,355099997.0
2006-04-12 23:45:00,1.14685,1.14685,1.14665,1.14674,282699999.0
2006-04-12 23:50:00,1.14685,1.14685,1.14672,1.1468,363900003.0
2006-04-12 23:55:00,1.14675,1.14688,1.14672,1.14685,169200001.0
2006-04-13 00:00:00,1.1469,1.14729,1.14674,1.14728,183699999.0
2006-04-13 00:05:00,1.14723,1.14783,1.14723,1.14774,376500000.0
2006-04-13 00:10:00,1.1477,1.14797,1.14765,1.14797,323400003.0
2006-04-13 00:15:00,1.14805,1.14847,1.14805,1.14843,398499998.0
2006-04-13 00:20:00,1.1484,1.14845,1.14813,1.1482,398699997.0
2006-04-13 00:25:00,1.14818,1.14835,1.14815,1.14825,379400000.0
2006-04-13 00:30:00,1.14828,1.14858,1.14827,1.14858,252800005.0
2006-04-13 00:35:00,1.14853,1.14875,1.14843,1.1487,307299999.0
2006-04-13 00:40:00,1.14879,1.149,1.14861,1.14883,357000002.0
2006-04-13 00:45:00,1.14881,1.14885,1.14854,1.1488,397100001.0
2006-04-13 00:50:00,1.14903,1.14903,1.14848,1.14861,446999995.0
2006-04-13 00:55:00,1.14861,1.14868,1.14824,1.14832,315400004.0
2006-04-13 01:00:00,1.14823,1.14893,1.1481,1.14893,414600003.0
2006-04-13 01:05:00,1.14896,1.14896,1.14847,1.14865,428200001.0
2006-04-13 01:10:00,1.14851,1.14861,1.14844,1.14855,244100003.0
2006-04-13 01:15:00,1.1486,1.1486,1.14828,1.14839,315700000.0
2006-04-13 01:20:00,1.14832,1.14842,1.14832,1.14832,151900002.0
2006-04-13 01:25:00,1.14842,1.14855,1.14838,1.1485,294000002.0
2006-04-13 01:30:00,1.14843,1.14855,1.14843,1.14845,141500002.0
2006-04-13 01:35:00,1.14855,1.14855,1.14815,1.14835,396000000.0
2006-04-13 01:40:00,1.1482,1.14861,1.1482,1.1486,116499998.0
2006-04-13 01:45:00,1.1486,1.1486,1.14838,1.14856,135099999.0
2006-04-13 01:50:00,1.14857,1.14881,1.14855,1.1488,245000003.0
2006-04-13 01:55:00,1.1487,1.14885,1.14853,1.14879,255000002.0
2006-04-13 02:00:00,1.14882,1.14895,1.14874,1.14887,388700003.0
2006-04-13 02:05:00,1.14895,1.14895,1.1488,1.14885,349900001.0
2006-04-13 02:10:00,1.14888,1.14898,1.1486,1.1488,399200001.0
2006-04-13 02:15:00,1.14885,1.14885,1.1486,1.14877,346300000.0
2006-04-13 02:20:00,1.14875,1.14888,1.1486,1.14865,321499996.0
2006-04-13 02:25:00,1.14864,1.14875,1.14855,1.1487,355900000.0
2006-04-13 02:30:00,1.14874,1.14885,1.14869,1.1488,289600004.0
2006-04-13 02:35:00,1.14873,1.14883,1.14855,1.14883,392700001.0
2006-04-13 02:40:00,1.14873,1.14895,1.14873,1.14884,216500001.0
2006-04-13 02:45:00,1.14875,1.1488,1.1486,1.1486,200000001.0
2006-04-13 02:50:00,1.14858,1.14879,1.1485,1.1487,290000000.0
2006-04-13 02:55:00,1.14878,1.14885,1.14865,1.14885,183200002.0
2006-04-13 03:00:00,1.14882,1.14892,1.14835,1.14835,396899998.0
2006-04-13 03:05:00,1.14837,1.14846,1.14815,1.1482,312799997.0
2006-04-13 03:10:00,1.14818,1.14848,1.14795,1.14837,235900003.0
2006-04-13 03:15:00,1.1483,1.1483,1.14812,1.1482,298300001.0
2006-04-13 03:20:00,1.14825,1.14827,1.14801,1.14812,522300002.0
2006-04-13 03:25:00,1.1481,1.1482,1.14805,1.1481,286999999.0
2006-04-13 03:30:00,1.1482,1.14828,1.148,1.14815,185599998.0
2006-04-13 03:35:00,1.14805,1.14815,1.14803,1.1481,323400002.0
2006-04-13 03:40:00,1.14821,1.14862,1.14801,1.14803,373000000.0
2006-04-13 03:45:00,1.14807,1.14815,1.14805,1.14805,414800002.0
2006-04-13 03:50:00,1.14803,1.14805,1.14769,1.1479,426400000.0
2006-04-13 03:55:00,1.1479,1.14816,1.14784,1.14815,281200001.0
2006-04-13 04:00:00,1.14808,1.14817,1.14799,1.14799,310600001.0
2006-04-13 04:05:00,1.14802,1.14815,1.14802,1.14805,197000001.0
2006-04-13 04:10:00,1.14802,1.14815,1.14795,1.14804,473000005.0
2006-04-13 04:15:00,1.14805,1.14815,1.1479,1.1479,178199998.0
2006-04-13 04:20:00,1.14815,1.14815,1.14795,1.14795,333900002.0
2006-04-13 04:25:00,1.14803,1.14809,1.1479,1.14805,187300004.0
2006-04-13 04:30:00,1.14805,1.14815,1.14799,1.14801,336100001.0
2006-04-13 04:35:00,1.14802,1.14805,1.14783,1.148,236100005.0
2006-04-13 04:40:00,1.14798,1.14805,1.1479,1.148,410100003.0
2006-04-13 04:45:00,1.14795,1.1481,1.14795,1.14796,404400002.0
2006-04-13 04:50:00,1.14799,1.14827,1.14799,1.14827,417200001.0
2006-04-13 04:55:00,1.14823,1.14881,1.14814,1.14881,274799998.0
2006-04-13 05:00:00,1.14883,1.14888,1.14865,1.1487,235800001.0
2006-04-13 05:05:00,1.1487,1.14879,1.14844,1.14853,257600001.0
2006-04-13 05:10:00,1.14855,1.14861,1.14842,1.1485,477899999.0
2006-04-13 05:15:00,1.14845,1.14864,1.14805,1.14812,294100000.0
2006-04-13 05:20:00,1.14824,1.14824,1.148,1.14813,280499999.0
2006-04-13 05:25:00,1.1481,1.1482,1.14805,1.14817,262200001.0
2006-04-13 05:30:00,1.14812,1.14825,1.14812,1.14813,439399996.0
2006-04-13 05:35:00,1.1482,1.14825,1.1481,1.14825,353000002.0
2006-04-13 05:40:00,1.14818,1.14828,1.14811,1.14811,446600004.0
2006-04-13 05:45:00,1.148,1.14815,1.148,1.14813,312799998.0
2006-04-13 05:50:00,1.14805,1.14815,1.148,1.1481,380099998.0
2006-04-13 05:55:00,1.1481,1.14815,1.14805,1.14805,469799993.0
2006-04-13 06:00:00,1.14808,1.14815,1.148,1.14805,315400001.0
2006-04-13 06:05:00,1.14815,1.14815,1.1479,1.1479,298499998.0
2006-04-13 06:10:00,1.14787,1.14787,1.14741,1.14749,327000005.0
2006-04-13 06:15:00,1.14752,1.14768,1.14749,1.1476,574100000.0
2006-04-13 06:20:00,1.14757,1.14763,1.1475,1.1476,305200000.0
2006-04-13 06:25:00,1.14755,1.14781,1.1474,1.1477,285000000.0
2006-04-13 06:30:00,1.14772,1.14775,1.1476,1.1477,239599998.0
2006-04-13 06:35:00,1.14765,1.14775,1.14755,1.1476,413499998.0
2006-04-13 06:40:00,1.14765,1.14765,1.14742,1.14745,419100005.0
2006-04-13 06:45:00,1.1475,1.14762,1.14745,1.14745,300399999.0
2006-04-13 06:50:00,1.1475,1.14755,1.1472,1.1475,283300003.0
2006-04-13 06:55:00,1.14755,1.14755,1.1474,1.1475,227699999.0
2006-04-13 07:00:00,1.14743,1.14755,1.1474,1.1475,398600002.0
2006-04-13 07:05:00,1.14742,1.14755,1.14742,1.14745,341299999.0
2006-04-13 07:10:00,1.1475,1.14755,1.14742,1.14747,259599995.0
2006-04-13 07:15:00,1.14749,1.14764,1.14745,1.1476,185899999.0
2006-04-13 07:20:00,1.14755,1.14765,1.1475,1.14755,197200002.0
2006-04-13 07:25:00,1.1476,1.14765,1.14741,1.14741,328200002.0
2006-04-13 07:30:00,1.14734,1.14759,1.14726,1.1474,449000007.0
2006-04-13 07:35:00,1.14735,1.14745,1.1472,1.1472,266000002.0
2006-04-13 07:40:00,1.1471,1.14752,1.14704,1.14752,499900003.0
2006-04-13 07:45:00,1.14742,1.14757,1.14742,1.1475,254999999.0
2006-04-13 07:50:00,1.14755,1.14783,1.14745,1.14773,257200004.0
2006-04-13 07:55:00,1.1478,1.14787,1.14767,1.14767,245400002.0
2006-04-13 08:00:00,1.14765,1.14833,1.14765,1.14833,281099999.0
2006-04-13 08:05:00,1.14827,1.14832,1.14783,1.14783,529100001.0
2006-04-13 08:10:00,1.14787,1.14795,1.14765,1.14778,368300002.0
2006-04-13 08:15:00,1.14775,1.14795,1.1476,1.14795,433099998.0
2006-04-13 08:20:00,1.14788,1.14798,1.14738,1.14738,434700003.0
2006-04-13 08:25:00,1.14732,1.14745,1.14699,1.14699,253699998.0
2006-04-13 08:30:00,1.14691,1.14745,1.14691,1.14745,436800004.0
2006-04-13 08:35:00,1.14748,1.14779,1.14735,1.14777,410700002.0
2006-04-13 08:40:00,1.14777,1.14787,1.14752,1.14765,292299997.0
2006-04-13 08:45:00,1.14761,1.14772,1.14738,1.14763,388600002.0
2006-04-13 08:50:00,1.14748,1.14757,1.14735,1.14745,611500001.0
2006-04-13 08:55:00,1.1474,1.14745,1.14708,1.1471,477500000.0
2006-04-13 09:00:00,1.14713,1.14874,1.14713,1.14862,422900001.0
2006-04-13 09:05:00,1.14855,1.14855,1.14785,1.14795,338000005.0
2006-04-13 09:10:00,1.14794,1.14819,1.14711,1.14732,472299999.0
2006-04-13 09:15:00,1.1474,1.14756,1.14712,1.14715,325799999.0
2006-04-13 09:20:00,1.1472,1.1472,1.14705,1.14705,444100004.0
2006-04-13 09:25:00,1.1471,1.14719,1.14698,1.14705,461800000.0
2006-04-13 09:30:00,1.14696,1.14696,1.14643,1.14665,624900005.0
2006-04-13 09:35:00,1.14672,1.14683,1.14651,1.14655,280100002.0
2006-04-13 09:40:00,1.14646,1.14664,1.1463,1.14647,281600002.0
2006-04-13 09:45:00,1.14642,1.14658,1.14624,1.1464,358100000.0
2006-04-13 09:50:00,1.14635,1.14655,1.14634,1.14635,318999996.0
2006-04-13 09:55:00,1.1464,1.14647,1.14626,1.14634,362500002.0
2006-04-13 10:00:00,1.14626,1.14632,1.14607,1.1461,426699993.0
2006-04-13 10:05:00,1.14619,1.14664,1.14618,1.1466,287399998.0
2006-04-13 10:10:00,1.1465,1.14652,1.14592,1.146,356900002.0
2006-04-13 10:15:00,1.14602,1.14602,1.14536,1.14536,755800000.0
2006-04-13 10:20:00,1.14541,1.14565,1.14535,1.1456,310600000.0
2006-04-13 10:25:00,1.14562,1.14568,1.14519,1.14522,476300002.0
2006-04-13 10:30:00,1.14515,1.14516,1.145,1.14509,451799999.0
2006-04-13 10:35:00,1.14502,1.14549,1.14502,1.14516,642999998.0
2006-04-13 10:40:00,1.14507,1.14528,1.14507,1.14514,425889998.0
2006-04-13 10:45:00,1.14515,1.14529,1.14505,1.14525,495100002.0
2006-04-13 10:50:00,1.14524,1.14538,1.14514,1.1452,502800001.0
2006-04-13 10:55:00,1.14515,1.14522,1.145,1.14508,615900003.0
2006-04-13 11:00:00,1.14503,1.14535,1.14497,1.14509,507500004.0
2006-04-13 11:05:00,1.14503,1.14509,1.14486,1.14508,458700003.0
2006-04-13 11:10:00,1.1451,1.14515,1.14492,1.14492,536200002.0
2006-04-13 11:15:00,1.14493,1.14519,1.14493,1.14505,443800000.0
2006-04-13 11:20:00,1.1451,1.14525,1.14502,1.1452,416200007.0
2006-04-13 11:25:00,1.14525,1.14525,1.14502,1.14502,508700004.0
2006-04-13 11:30:00,1.1451,1.14546,1.14505,1.14538,579900008.0
2006-04-13 11:35:00,1.1454,1.14542,1.14505,1.14512,330899999.0
2006-04-13 11:40:00,1.14508,1.14512,1.1449,1.14507,531500005.0
2006-04-13 11:45:00,1.14517,1.14533,1.14503,1.14505,285600006.0
2006-04-13 11:50:00,1.14512,1.14541,1.14509,1.14528,465900001.0
2006-04-13 11:55:00,1.14537,1.14571,1.1453,1.14561,381000001.0
2006-04-13 12:00:00,1.14563,1.14586,1.1455,1.1458,467799999.0
2006-04-13 12:05:00,1.14578,1.14627,1.1457,1.1461,596000004.0
2006-04-13 12:10:00,1.14618,1.1464,1.14602,1.14602,466500002.0
2006-04-13 12:15:00,1.1459,1.14595,1.14567,1.14581,506500003.0
2006-04-13 12:20:00,1.14578,1.14583,1.14523,1.14523,513000000.0
2006-04-13 12:25:00,1.14527,1.14542,1.14513,1.14528,579700004.0
2006-04-13 12:30:00,1.14529,1.14565,1.14529,1.14555,315800002.0
2006-04-13 12:35:00,1.14565,1.14565,1.14545,1.1455,207100000.0
2006-04-13 12:40:00,1.14555,1.14555,1.14509,1.14525,474000000.0
2006-04-13 12:45:00,1.14526,1.14548,1.14508,1.14508,332100003.0
2006-04-13 12:50:00,1.1452,1.14543,1.1452,1.14537,250800001.0
2006-04-13 12:55:00,1.14535,1.14612,1.14535,1.14583,402500003.0
2006-04-13 13:00:00,1.14571,1.14687,1.14563,1.14686,408400000.0
2006-04-13 13:05:00,1.1469,1.14695,1.14659,1.1466,395099997.0
2006-04-13 13:10:00,1.14655,1.14709,1.14655,1.14708,279900002.0
2006-04-13 13:15:00,1.14704,1.14727,1.147,1.14725,415299995.0
2006-04-13 13:20:00,1.14724,1.1473,1.14692,1.14725,458300001.0
2006-04-13 13:25:00,1.1472,1.14731,1.14712,1.14713,431000005.0
2006-04-13 13:30:00,1.14718,1.14735,1.14709,1.1473,318799998.0
2006-04-13 13:35:00,1.14735,1.14818,1.14735,1.14818,437099998.0
2006-04-13 13:40:00,1.14825,1.14835,1.14778,1.14792,427799992.0
2006-04-13 13:45:00,1.14795,1.14805,1.14773,1.14773,380900001.0
2006-04-13 13:50:00,1.14768,1.14785,1.14755,1.14782,246200000.0
2006-04-13 13:55:00,1.14779,1.14835,1.14779,1.1483,453200002.0
2006-04-13 14:00:00,1.14839,1.14862,1.14815,1.14817,351600004.0
2006-04-13 14:05:00,1.14812,1.14813,1.1478,1.14797,484500004.0
2006-04-13 14:10:00,1.14805,1.14814,1.14792,1.14797,433100001.0
2006-04-13 14:15:00,1.14784,1.14784,1.14564,1.14564,399199998.0
2006-04-13 14:20:00,1.14554,1.14594,1.14554,1.14583,477699995.0
2006-04-13 14:25:00,1.14583,1.14599,1.14571,1.14587,461100003.0
2006-04-13 14:30:00,1.14618,1.14779,1.14618,1.14765,518600002.0
2006-04-13 14:35:00,1.14756,1.14861,1.1475,1.14861,457200003.0
2006-04-13 14:40:00,1.14863,1.15033,1.14851,1.14966,341399995.0
2006-04-13 14:45:00,1.14963,1.15042,1.14962,1.14997,350900000.0
2006-04-13 14:50:00,1.15015,1.15035,1.14974,1.15001,460900003.0
2006-04-13 14:55:00,1.15016,1.15086,1.14997,1.1507,502400000.0
2006-04-13 15:00:00,1.15068,1.15141,1.15055,1.15139,353500000.0
2006-04-13 15:05:00,1.15136,1.15184,1.15129,1.15181,461099997.0
2006-04-13 15:10:00,1.15167,1.15197,1.15155,1.1516,542500002.0
2006-04-13 15:15:00,1.15173,1.15173,1.15144,1.15146,518300004.0
2006-04-13 15:20:00,1.15147,1.15183,1.15144,1.15183,481500000.0
2006-04-13 15:25:00,1.15173,1.15173,1.15107,1.15107,339500001.0
2006-04-13 15:30:00,1.1512,1.15128,1.15092,1.15112,532300001.0
2006-04-13 15:35:00,1.1511,1.15134,1.15105,1.15123,515300003.0
2006-04-13 15:40:00,1.15122,1.15162,1.15122,1.1514,521799996.0
2006-04-13 15:45:00,1.15137,1.15175,1.15135,1.15168,479600001.0
2006-04-13 15:50:00,1.15172,1.15176,1.1515,1.15166,401500000.0
2006-04-13 15:55:00,1.15163,1.15184,1.15147,1.15179,360799998.0
2006-04-13 16:00:00,1.15192,1.15198,1.15145,1.15146,432999995.0
2006-04-13 16:05:00,1.15145,1.15145,1.15124,1.15145,461699998.0
2006-04-13 16:10:00,1.15149,1.15156,1.15132,1.15134,347500001.0
2006-04-13 16:15:00,1.15139,1.15178,1.15137,1.15155,248100000.0
2006-04-13 16:20:00,1.15145,1.15199,1.15145,1.15187,513699997.0
2006-04-13 16:25:00,1.15182,1.15251,1.15173,1.15239,410600000.0
2006-04-13 16:30:00,1.15219,1.15292,1.15219,1.15262,459600001.0
2006-04-13 16:35:00,1.15268,1.1527,1.1523,1.15248,438300008.0
2006-04-13 16:40:00,1.15245,1.15281,1.15221,1.1523,293099998.0
2006-04-13 16:45:00,1.15232,1.15244,1.15207,1.15218,541100003.0
2006-04-13 16:50:00,1.15215,1.15239,1.15215,1.15217,416599996.0
2006-04-13 16:55:00,1.15218,1.15242,1.15189,1.15231,543700000.0
2006-04-13 17:00:00,1.15231,1.15245,1.15211,1.15238,413800000.0
2006-04-13 17:05:00,1.15237,1.15274,1.15236,1.15263,316899998.0
2006-04-13 17:10:00,1.15263,1.15271,1.15239,1.15253,375200003.0
2006-04-13 17:15:00,1.15246,1.15251,1.15225,1.15233,261800003.0
2006-04-13 17:20:00,1.1523,1.15237,1.15215,1.15223,367799999.0
2006-04-13 17:25:00,1.15225,1.15228,1.15175,1.15175,347100003.0
2006-04-13 17:30:00,1.15162,1.15197,1.15162,1.15197,352400001.0
2006-04-13 17:35:00,1.15194,1.15253,1.15185,1.1525,215599999.0
2006-04-13 17:40:00,1.15223,1.15225,1.15212,1.15225,289000000.0
2006-04-13 17:45:00,1.15208,1.15208,1.15167,1.1517,188599997.0
2006-04-13 17:50:00,1.15171,1.15171,1.15143,1.15155,396900002.0
2006-04-13 17:55:00,1.15144,1.15144,1.15109,1.1513,423699997.0
2006-04-13 18:00:00,1.15153,1.15212,1.15153,1.15196,3071889999.0
2006-04-13 18:05:00,1.152,1.15229,1.15192,1.15203,4158290003.0
2006-04-13 18:10:00,1.15212,1.15253,1.15205,1.1524,2328100003.0
2006-04-13 18:15:00,1.15231,1.15245,1.15211,1.1524,2853200005.0
2006-04-13 18:20:00,1.15243,1.15247,1.1522,1.15227,1804900008.0
2006-04-13 18:25:00,1.15227,1.15238,1.1522,1.1523,2977899995.0
2006-04-13 18:30:00,1.1523,1.15244,1.15222,1.15235,2758400010.0
2006-04-13 18:35:00,1.15235,1.15241,1.15225,1.15238,1613200005.0
2006-04-13 18:40:00,1.15242,1.153,1.15239,1.15284,2364199992.0
2006-04-13 18:45:00,1.1529,1.1533,1.15286,1.15325,895400010.0
2006-04-13 18:50:00,1.15319,1.15324,1.15293,1.15297,1014700009.0
2006-04-13 18:55:00,1.15293,1.15295,1.15246,1.15246,2143900017.0
2006-04-13 19:00:00,1.15245,1.15255,1.15216,1.15225,1356800003.0
2006-04-13 19:05:00,1.15227,1.15238,1.152,1.15224,2096200009.0
2006-04-13 19:10:00,1.15227,1.15242,1.15213,1.15242,1155089999.0
2006-04-13 19:15:00,1.1524,1.1527,1.15235,1.1526,1659600001.0
2006-04-13 19:20:00,1.1526,1.15279,1.15255,1.15273,615700001.0
2006-04-13 19:25:00,1.1527,1.1527,1.15237,1.15258,743599998.0
2006-04-13 19:30:00,1.15263,1.15263,1.15235,1.1524,561199999.0
2006-04-13 19:35:00,1.15243,1.1527,1.15233,1.1524,1180299997.0
2006-04-13 19:40:00,1.15245,1.15256,1.15239,1.15239,1016199998.0
2006-04-13 19:45:00,1.1524,1.1524,1.15209,1.1521,450200002.0
2006-04-13 19:50:00,1.15207,1.15235,1.15197,1.15201,518300004.0
2006-04-13 19:55:00,1.15213,1.15225,1.15201,1.15206,888900002.0
2006-04-13 20:00:00,1.1521,1.15218,1.15192,1.15197,933299996.0
2006-04-13 20:05:00,1.15198,1.15208,1.15192,1.15203,1033499999.0
2006-04-13 20:10:00,1.152,1.15205,1.15195,1.152,1014799994.0
2006-04-13 20:15:00,1.15205,1.15207,1.15192,1.15203,2014899998.0
2006-04-13 20:20:00,1.15202,1.15207,1.15178,1.15178,1932900007.0
2006-04-13 20:25:00,1.1518,1.1518,1.15152,1.15156,1687000002.0
2006-04-13 20:30:00,1.15153,1.15161,1.15132,1.15143,1287000009.0
2006-04-13 20:35:00,1.15148,1.15169,1.15129,1.15145,1393500003.0
2006-04-13 20:40:00,1.15149,1.15161,1.1514,1.15148,1480600004.0
2006-04-13 20:45:00,1.15139,1.1517,1.15113,1.15165,1068300000.0
2006-04-13 20:50:00,1.1516,1.15164,1.15132,1.15135,906099998.0
2006-04-13 20:55:00,1.15142,1.15143,1.151,1.151,1854600009.0
2006-04-13 21:00:00,1.15098,1.15121,1.15087,1.15104,2620399991.0
2006-04-13 21:05:00,1.15105,1.15108,1.15059,1.15105,1700099989.0
2006-04-13 21:10:00,1.15108,1.15122,1.15092,1.15097,1758100013.0
2006-04-13 21:15:00,1.15096,1.15122,1.15096,1.15113,510900003.0
2006-04-13 21:20:00,1.15115,1.15115,1.15066,1.15108,323800001.0
2006-04-13 21:25:00,1.15115,1.15117,1.15105,1.15105,905399998.0
2006-04-13 21:30:00,1.1511,1.15131,1.15096,1.15108,574400002.0
2006-04-13 21:35:00,1.15095,1.15095,1.15005,1.15012,485290006.0
2006-04-13 21:40:00,1.15013,1.15036,1.14998,1.15032,823700004.0
2006-04-13 21:45:00,1.1503,1.15114,1.1503,1.15109,552599996.0
2006-04-13 21:50:00,1.15102,1.15102,1.15052,1.15055,556499996.0
2006-04-13 21:55:00,1.1506,1.15068,1.1505,1.1506,392799996.0
2006-04-13 22:00:00,1.15056,1.15066,1.15039,1.1506,1162600005.0
2006-04-13 22:05:00,1.1506,1.15067,1.15045,1.15055,696800000.0
2006-04-13 22:10:00,1.15055,1.15065,1.1505,1.15063,310000002.0
2006-04-13 22:15:00,1.15068,1.15068,1.15054,1.15054,471900001.0
2006-04-13 22:20:00,1.1505,1.15065,1.15045,1.15058,663100000.0
2006-04-13 22:25:00,1.15055,1.15059,1.15045,1.15046,700599996.0
2006-04-13 22:30:00,1.15045,1.15055,1.1504,1.1505,699199994.0
2006-04-13 22:35:00,1.15052,1.15052,1.1503,1.15043,601199997.0
2006-04-13 22:40:00,1.15046,1.15046,1.15029,1.15035,637500001.0
2006-04-13 22:45:00,1.15042,1.1505,1.15034,1.15044,335599996.0
2006-04-13 22:50:00,1.15049,1.15052,1.1503,1.15035,493500002.0
2006-04-13 22:55:00,1.1504,1.15058,1.15022,1.15035,604699998.0
2006-04-13 23:00:00,1.1503,1.15114,1.1503,1.1508,345999998.0
2006-04-13 23:05:00,1.15086,1.15115,1.15031,1.15098,330000001.0
2006-04-13 23:10:00,1.15073,1.15102,1.15029,1.15059,534000000.0
2006-04-13 23:15:00,1.15081,1.15107,1.15044,1.15063,483300002.0
2006-04-13 23:20:00,1.15064,1.15116,1.15059,1.15097,508400001.0
2006-04-13 23:25:00,1.15087,1.15107,1.1506,1.1508,563700002.0
2006-04-13 23:30:00,1.15085,1.151,1.15035,1.15045,403599998.0
2006-04-13 23:35:00,1.1503,1.15047,1.1503,1.15047,387500001.0
2006-04-13 23:40:00,1.15048,1.15055,1.15043,1.15048,501899995.0
2006-04-13 23:45:00,1.15058,1.15058,1.15043,1.15045,293200003.0
2006-04-13 23:50:00,1.15055,1.15055,1.15042,1.1505,421100002.0
2006-04-13 23:55:00,1.15045,1.15058,1.15042,1.15048,227300003.0
2006-04-14 00:00:00,1.15055,1.15058,1.15045,1.1505,208100000.0
2006-04-14 00:05:00,1.15045,1.15055,1.15035,1.15045,334500001.0
2006-04-14 00:10:00,1.1504,1.15045,1.15013,1.1502,430900001.0
2006-04-14 00:15:00,1.15018,1.15018,1.14992,1.15005,326490000.0
2006-04-14 00:20:00,1.15,1.15005,1.14979,1.14982,497700001.0
2006-04-14 00:25:00,1.14977,1.14998,1.14973,1.14985,351200003.0
2006-04-14 00:30:00,1.14985,1.14997,1.14982,1.14997,239599998.0
2006-04-14 00:35:00,1.14992,1.14995,1.14982,1.14982,313700005.0
2006-04-14 00:40:00,1.14987,1.14995,1.14985,1.1499,298800005.0
2006-04-14 00:45:00,1.1499,1.14995,1.14959,1.14959,328500000.0
2006-04-14 00:50:00,1.1497,1.14995,1.1497,1.14992,325699998.0
2006-04-14 00:55:00,1.1499,1.14995,1.14969,1.1498,270600004.0
2006-04-14 01:00:00,1.14992,1.15048,1.14992,1.15047,476400002.0
2006-04-14 01:05:00,1.1505,1.1507,1.15025,1.1507,357900001.0
2006-04-14 01:10:00,1.15072,1.15093,1.15061,1.15093,107600000.0
2006-04-14 01:15:00,1.1511,1.15125,1.15092,1.15119,234000002.0
2006-04-14 01:20:00,1.15125,1.15145,1.15122,1.15122,118600001.0
2006-04-14 01:25:00,1.15129,1.1513,1.15112,1.1512,285289996.0
2006-04-14 01:30:00,1.15112,1.15125,1.1511,1.15111,150300001.0
2006-04-14 01:35:00,1.15129,1.15135,1.15123,1.15135,217899999.0
2006-04-14 01:40:00,1.1512,1.15138,1.1512,1.1513,204700002.0
2006-04-14 01:45:00,1.1513,1.15133,1.15118,1.15129,252099996.0
2006-04-14 01:50:00,1.15127,1.15135,1.15125,1.1513,103900000.0
2006-04-14 01:55:00,1.15118,1.15128,1.151,1.1511,232899998.0
2006-04-14 02:00:00,1.15097,1.15115,1.15087,1.15107,395200001.0
2006-04-14 02:05:00,1.15112,1.15115,1.1509,1.15105,430900000.0
2006-04-14 02:10:00,1.15108,1.15118,1.15088,1.1509,282500003.0
2006-04-14 02:15:00,1.15095,1.15095,1.1507,1.1508,321799998.0
2006-04-14 02:20:00,1.15075,1.15095,1.15072,1.15085,328799997.0
2006-04-14 02:25:00,1.15085,1.15095,1.15073,1.1509,256900001.0
2006-04-14 02:30:00,1.15092,1.15095,1.15081,1.15082,426999994.0
2006-04-14 02:35:00,1.15085,1.15085,1.15072,1.15085,300599998.0
2006-04-14 02:40:00,1.15072,1.15109,1.15072,1.15109,474699997.0
2006-04-14 02:45:00,1.15107,1.15151,1.15097,1.15148,404600002.0
2006-04-14 02:50:00,1.1515,1.15158,1.1514,1.15143,149900001.0
2006-04-14 02:55:00,1.15145,1.15145,1.15122,1.15125,189499998.0
2006-04-14 03:00:00,1.1513,1.15135,1.1511,1.15113,326300002.0
2006-04-14 03:05:00,1.15115,1.15125,1.15104,1.1511,336999999.0
2006-04-14 03:10:00,1.15108,1.15112,1.15092,1.15095,271999999.0
2006-04-14 03:15:00,1.15095,1.15108,1.15092,1.151,206300001.0
2006-04-14 03:20:00,1.15105,1.15107,1.15087,1.1509,300600002.0
2006-04-14 03:25:00,1.1509,1.15095,1.15072,1.15072,324400001.0
2006-04-14 03:30:00,1.1508,1.15088,1.1507,1.15078,224300002.0
2006-04-14 03:35:00,1.15065,1.15075,1.15063,1.1507,238200000.0
2006-04-14 03:40:00,1.15065,1.15075,1.15053,1.15053,395699998.0
2006-04-14 03:45:00,1.15057,1.15065,1.15055,1.15055,417300000.0
2006-04-14 03:50:00,1.15047,1.15047,1.15018,1.15028,265199995.0
2006-04-14 03:55:00,1.1503,1.15035,1.1502,1.15035,152699999.0
2006-04-14 04:00:00,1.15028,1.15045,1.15028,1.15035,272290006.0
2006-04-14 04:05:00,1.1504,1.15049,1.15035,1.15043,271400002.0
2006-04-14 04:10:00,1.1504,1.15114,1.1503,1.15099,391000006.0
2006-04-14 04:15:00,1.15095,1.15102,1.15061,1.15061,106999999.0
2006-04-14 04:20:00,1.15089,1.151,1.1508,1.15085,336800003.0
2006-04-14 04:25:00,1.1509,1.15098,1.1508,1.15085,128400002.0
2006-04-14 04:30:00,1.15095,1.15095,1.15072,1.15072,282100000.0
2006-04-14 04:35:00,1.15072,1.15075,1.15067,1.1507,363900001.0
2006-04-14 04:40:00,1.15068,1.1507,1.1502,1.1502,210600000.0
2006-04-14 04:45:00,1.15015,1.15019,1.15002,1.15005,373299999.0
2006-04-14 04:50:00,1.15005,1.15022,1.15,1.1501,374699998.0
2006-04-14 04:55:00,1.15005,1.15015,1.14972,1.14977,261299997.0
2006-04-14 05:00:00,1.1498,1.15015,1.1497,1.1501,264599995.0
2006-04-14 05:05:00,1.1501,1.15018,1.14992,1.14993,276400002.0
2006-04-14 05:10:00,1.14995,1.15005,1.14992,1.15,295890000.0
2006-04-14 05:15:00,1.14995,1.15007,1.14992,1.14992,279500003.0
2006-04-14 05:20:00,1.15008,1.15008,1.14989,1.14995,246200000.0
2006-04-14 05:25:00,1.1499,1.14995,1.14975,1.1498,328600002.0
2006-04-14 05:30:00,1.14972,1.14991,1.14962,1.14962,397400008.0
2006-04-14 05:35:00,1.1497,1.14995,1.14968,1.14995,279400002.0
2006-04-14 05:40:00,1.1499,1.15015,1.14975,1.14978,340900000.0
2006-04-14 05:45:00,1.1497,1.14985,1.1497,1.14983,325500003.0
2006-04-14 05:50:00,1.14975,1.14999,1.14975,1.14996,492400001.0
2006-04-14 05:55:00,1.15,1.15005,1.14995,1.14995,389500006.0
2006-04-14 06:00:00,1.14998,1.15005,1.1499,1.14995,464600004.0
2006-04-14 06:05:00,1.15005,1.15005,1.14978,1.14978,467899994.0
2006-04-14 06:10:00,1.14987,1.1499,1.14968,1.1499,461499999.0
2006-04-14 06:15:00,1.1499,1.14997,1.14982,1.1499,430700000.0
2006-04-14 06:20:00,1.14987,1.14993,1.14967,1.1499,472400005.0
2006-04-14 06:25:00,1.14985,1.14997,1.1497,1.1499,392400002.0
2006-04-14 06:30:00,1.14992,1.14995,1.1498,1.1499,206899998.0
2006-04-14 06:35:00,1.14985,1.14998,1.14982,1.1499,303700005.0
2006-04-14 06:40:00,1.14993,1.14995,1.14975,1.14985,567400003.0
2006-04-14 06:45:00,1.1499,1.14995,1.14977,1.14985,304000005.0
2006-04-14 06:50:00,1.1499,1.14995,1.1496,1.1499,308990002.0
2006-04-14 06:55:00,1.14995,1.14995,1.1498,1.1499,279199998.0
2006-04-14 07:00:00,1.14985,1.14995,1.1498,1.1499,414499997.0
2006-04-14 07:05:00,1.14982,1.14995,1.14982,1.14985,280200002.0
2006-04-14 07:10:00,1.1499,1.15015,1.1499,1.15007,239900000.0
2006-04-14 07:15:00,1.15007,1.15015,1.15,1.1501,359799998.0
2006-04-14 07:20:00,1.15005,1.15015,1.15005,1.15005,193400000.0
2006-04-14 07:25:00,1.1501,1.15017,1.15002,1.1501,388400001.0
2006-04-14 07:30:00,1.15005,1.15015,1.15002,1.1501,354500004.0
2006-04-14 07:35:00,1.15005,1.15015,1.15002,1.15007,362599996.0
2006-04-14 07:40:00,1.15005,1.15015,1.15,1.15015,417399999.0
2006-04-14 07:45:00,1.15002,1.15017,1.14965,1.1497,310600000.0
2006-04-14 07:50:00,1.14975,1.15,1.14965,1.14965,198700002.0
2006-04-14 07:55:00,1.1497,1.14977,1.14953,1.14965,242000001.0
2006-04-14 08:00:00,1.1496,1.14975,1.14955,1.14965,255500005.0
2006-04-14 08:05:00,1.14961,1.14975,1.14952,1.14952,434000002.0
2006-04-14 08:10:00,1.1496,1.14965,1.14935,1.1494,247099998.0
2006-04-14 08:15:00,1.1494,1.14945,1.14935,1.14945,183899998.0
2006-04-14 08:20:00,1.1494,1.14945,1.14935,1.1494,505800003.0
2006-04-14 08:25:00,1.1494,1.14945,1.1493,1.1493,298400003.0
2006-04-14 08:30:00,1.14933,1.14945,1.14933,1.14945,468200003.0
2006-04-14 08:35:00,1.14947,1.14973,1.14933,1.14973,438500001.0
2006-04-14 08:40:00,1.1498,1.14995,1.1498,1.14981,204299999.0
2006-04-14 08:45:00,1.14992,1.15017,1.14975,1.14975,218900000.0
2006-04-14 08:50:00,1.14975,1.14984,1.14965,1.14968,392400001.0
2006-04-14 08:55:00,1.14958,1.14958,1.14933,1.1494,629400003.0
2006-04-14 09:00:00,1.14938,1.1497,1.14935,1.1496,320200000.0
2006-04-14 09:05:00,1.1496,1.14965,1.14953,1.14965,263499999.0
2006-04-14 09:10:00,1.1496,1.14969,1.14945,1.14945,313600001.0
2006-04-14 09:15:00,1.1494,1.14961,1.14933,1.14953,274700001.0
2006-04-14 09:20:00,1.1496,1.14965,1.1495,1.14955,277600004.0
2006-04-14 09:25:00,1.1496,1.14965,1.14955,1.14965,246200001.0
2006-04-14 09:30:00,1.1497,1.1498,1.1495,1.14968,269799999.0
2006-04-14 09:35:00,1.1497,1.14999,1.14965,1.14999,381400005.0
2006-04-14 09:40:00,1.14992,1.14995,1.14972,1.1499,284300000.0
2006-04-14 09:45:00,1.14985,1.15022,1.14982,1.15,190499997.0
2006-04-14 09:50:00,1.14991,1.14997,1.1497,1.14975,271100001.0
2006-04-14 09:55:00,1.1498,1.14999,1.14972,1.14999,418599999.0
2006-04-14 10:00:00,1.14994,1.14997,1.14982,1.14985,673799996.0
2006-04-14 10:05:00,1.14987,1.14987,1.14962,1.1497,238299999.0
2006-04-14 10:10:00,1.14965,1.14975,1.14963,1.1497,332500006.0
2006-04-14 10:15:00,1.14975,1.14975,1.1496,1.14965,658100001.0
2006-04-14 10:20:00,1.14967,1.14975,1.14922,1.1493,445400004.0
2006-04-14 10:25:00,1.14933,1.1495,1.14925,1.14938,460900007.0
2006-04-14 10:30:00,1.14937,1.14955,1.14935,1.1494,339699999.0
2006-04-14 10:35:00,1.14932,1.14948,1.14932,1.1494,548900001.0
2006-04-14 10:40:00,1.14933,1.14948,1.14933,1.14942,298100000.0
2006-04-14 10:45:00,1.14945,1.14948,1.1493,1.14945,488600004.0
2006-04-14 10:50:00,1.14942,1.14945,1.1493,1.14945,400300004.0
2006-04-14 10:55:00,1.14942,1.14948,1.14932,1.1494,390400005.0
2006-04-14 11:00:00,1.14933,1.14947,1.14933,1.1494,447000003.0
2006-04-14 11:05:00,1.14938,1.14943,1.14932,1.1494,335000003.0
2006-04-14 11:10:00,1.1494,1.14945,1.14932,1.14932,583600009.0
2006-04-14 11:15:00,1.14935,1.14949,1.14934,1.14935,513099999.0
2006-04-14 11:20:00,1.1494,1.14945,1.14932,1.1494,325300001.0
2006-04-14 11:25:00,1.14945,1.14945,1.14932,1.14933,495400007.0
2006-04-14 11:30:00,1.1494,1.14948,1.14933,1.1494,584400001.0
2006-04-14 11:35:00,1.1494,1.14943,1.14925,1.14932,591600008.0
2006-04-14 11:40:00,1.1493,1.14935,1.1491,1.14927,718700010.0
2006-04-14 11:45:00,1.14937,1.14939,1.14925,1.14933,245300000.0
2006-04-14 11:50:00,1.1494,1.14945,1.14921,1.14928,574100000.0
2006-04-14 11:55:00,1.14938,1.14945,1.1493,1.1494,464100007.0
2006-04-14 12:00:00,1.14945,1.14945,1.14932,1.1494,395999999.0
2006-04-14 12:05:00,1.1494,1.14945,1.1493,1.1494,446300000.0
2006-04-14 12:10:00,1.1494,1.14958,1.14934,1.14945,520200005.0
2006-04-14 12:15:00,1.14945,1.14955,1.14942,1.1495,534800003.0
2006-04-14 12:20:00,1.1495,1.14955,1.14945,1.14945,546399998.0
2006-04-14 12:25:00,1.14947,1.14957,1.1494,1.14956,656899998.0
2006-04-14 12:30:00,1.14955,1.14968,1.1495,1.14955,358800002.0
2006-04-14 12:35:00,1.14965,1.14967,1.14955,1.1496,286100002.0
2006-04-14 12:40:00,1.14965,1.14986,1.14952,1.14986,441300004.0
2006-04-14 12:45:00,1.14988,1.14991,1.1497,1.14991,266099996.0
2006-04-14 12:50:00,1.15005,1.15017,1.14995,1.14997,223800000.0
2006-04-14 12:55:00,1.14995,1.15,1.14975,1.14988,347799998.0
2006-04-14 13:00:00,1.1498,1.14985,1.1497,1.14975,421899997.0
2006-04-14 13:05:00,1.14975,1.14985,1.14975,1.14982,362499998.0
2006-04-14 13:10:00,1.1498,1.14986,1.14874,1.1492,382500003.0
2006-04-14 13:15:00,1.14923,1.14971,1.14923,1.14952,214700003.0
2006-04-14 13:20:00,1.14949,1.14959,1.14903,1.14915,246800000.0
2006-04-14 13:25:00,1.14917,1.14931,1.14915,1.14915,449899999.0
2006-04-14 13:30:00,1.1492,1.14927,1.14913,1.14926,284600002.0
2006-04-14 13:35:00,1.14931,1.14945,1.14925,1.1494,351600000.0
2006-04-14 13:40:00,1.14938,1.14945,1.1493,1.14932,642499996.0
2006-04-14 13:45:00,1.14935,1.1496,1.14935,1.14955,364499999.0
2006-04-14 13:50:00,1.1496,1.14975,1.14955,1.1497,280599999.0
2006-04-14 13:55:00,1.14971,1.15045,1.14971,1.15045,377100005.0
2006-04-14 14:00:00,1.15048,1.1506,1.15028,1.1506,280500003.0
2006-04-14 14:05:00,1.15057,1.1506,1.14995,1.14995,300700003.0
2006-04-14 14:10:00,1.1497,1.1497,1.14939,1.14957,479599998.0
2006-04-14 14:15:00,1.14955,1.15005,1.14955,1.15003,283699996.0
2006-04-14 14:20:00,1.15,1.15005,1.1499,1.15,440700001.0
2006-04-14 14:25:00,1.14995,1.15012,1.14995,1.1501,311600002.0
2006-04-14 14:30:00,1.1501,1.15015,1.15002,1.15008,180000000.0
2006-04-14 14:35:00,1.15008,1.15017,1.15002,1.1501,382000003.0
2006-04-14 14:40:00,1.15008,1.15015,1.15004,1.1501,221100003.0
2006-04-14 14:45:00,1.14987,1.14987,1.1494,1.1495,326100000.0
2006-04-14 14:50:00,1.14949,1.14959,1.14866,1.14882,535900000.0
2006-04-14 14:55:00,1.14888,1.14888,1.14867,1.1488,455799998.0
2006-04-14 15:00:00,1.1488,1.14885,1.1487,1.1488,330200000.0
2006-04-14 15:05:00,1.1488,1.14915,1.14875,1.14904,415199999.0
2006-04-14 15:10:00,1.149,1.14915,1.14893,1.14895,534900003.0
2006-04-14 15:15:00,1.14908,1.1491,1.14895,1.14903,419699999.0
2006-04-14 15:20:00,1.14905,1.14915,1.14901,1.14915,385000000.0
2006-04-14 15:25:00,1.14912,1.14916,1.14898,1.14905,439799998.0
2006-04-14 15:30:00,1.14907,1.14957,1.14907,1.1494,505599997.0
2006-04-14 15:35:00,1.14943,1.14959,1.14943,1.14958,324100002.0
2006-04-14 15:40:00,1.1496,1.14965,1.14952,1.1496,323600005.0
2006-04-14 15:45:00,1.14967,1.14995,1.14956,1.14987,299199998.0
2006-04-14 15:50:00,1.14992,1.14995,1.1498,1.14993,287600001.0
2006-04-14 15:55:00,1.14985,1.14993,1.14952,1.14952,401899997.0
2006-04-14 16:00:00,1.14964,1.1497,1.1495,1.14955,322600000.0
2006-04-14 16:05:00,1.14963,1.1497,1.1494,1.1495,413600004.0
2006-04-14 16:10:00,1.14952,1.14955,1.1494,1.14942,205200003.0
2006-04-14 16:15:00,1.14945,1.14953,1.14942,1.1495,252700000.0
2006-04-14 16:20:00,1.14945,1.14975,1.14945,1.14967,508299999.0
2006-04-14 16:25:00,1.1497,1.14975,1.14945,1.14959,491100002.0
2006-04-14 16:30:00,1.14957,1.14977,1.14957,1.1496,409700004.0
2006-04-14 16:35:00,1.14972,1.15015,1.14972,1.15015,493800000.0
2006-04-14 16:40:00,1.15007,1.15017,1.14995,1.15002,408600002.0
2006-04-14 16:45:00,1.15007,1.15015,1.15002,1.15015,397300001.0
2006-04-14 16:50:00,1.1501,1.15015,1.14982,1.15003,197700000.0
2006-04-14 16:55:00,1.1501,1.1501,1.14995,1.15,175100000.0
2006-04-14 17:00:00,1.15002,1.15007,1.14995,1.14997,310799999.0
2006-04-14 17:05:00,1.15,1.15007,1.14985,1.14985,230399999.0
2006-04-14 17:10:00,1.14985,1.14995,1.14975,1.14985,283600002.0
2006-04-14 17:15:00,1.14975,1.15005,1.14975,1.14998,126499999.0
2006-04-14 17:20:00,1.14995,1.15005,1.14989,1.14998,269000000.0
2006-04-14 17:25:00,1.15,1.1504,1.15,1.1504,346500001.0
2006-04-14 17:30:00,1.1504,1.15063,1.15038,1.15062,317899999.0
2006-04-14 17:35:00,1.15065,1.15075,1.15058,1.15061,365500003.0
2006-04-14 17:40:00,1.15065,1.15065,1.15053,1.15065,244599999.0
2006-04-14 17:45:00,1.15063,1.15073,1.15063,1.1507,141899997.0
2006-04-14 17:50:00,1.1507,1.15075,1.15055,1.15065,240399999.0
2006-04-14 17:55:00,1.1506,1.15107,1.15053,1.15105,373200002.0
2006-04-14 18:00:00,1.15103,1.15108,1.15078,1.15095,2983500007.0
2006-04-14 18:05:00,1.151,1.15105,1.15081,1.15092,4530500031.0
2006-04-14 18:10:00,1.151,1.15117,1.15085,1.15117,2675499996.0
2006-04-14 18:15:00,1.15115,1.15128,1.15104,1.15104,2910299998.0
2006-04-14 18:20:00,1.15105,1.15118,1.1509,1.15108,2185800002.0
2006-04-14 18:25:00,1.15104,1.15109,1.1509,1.151,2669500003.0
2006-04-14 18:30:00,1.151,1.15108,1.1509,1.15105,2455500003.0
2006-04-14 18:35:00,1.15105,1.15105,1.1509,1.151,1905100013.0
2006-04-14 18:40:00,1.151,1.15108,1.15092,1.151,2216799991.0
2006-04-14 18:45:00,1.15105,1.15115,1.15095,1.1511,859000003.0
2006-04-14 18:50:00,1.1511,1.15115,1.15073,1.15077,1073100002.0
2006-04-14 18:55:00,1.15075,1.15105,1.15072,1.15092,1970900002.0
2006-04-14 19:00:00,1.1509,1.1509,1.15068,1.15075,1090600001.0
2006-04-14 19:05:00,1.1508,1.15105,1.15072,1.15095,1845800021.0
2006-04-14 19:10:00,1.151,1.15108,1.1509,1.15105,1210899994.0
2006-04-14 19:15:00,1.151,1.15115,1.15095,1.1511,1570999997.0
2006-04-14 19:20:00,1.1511,1.1511,1.15105,1.1511,655800000.0
2006-04-14 19:25:00,1.15108,1.15112,1.15095,1.151,653500003.0
2006-04-14 19:30:00,1.15105,1.15105,1.15095,1.151,798000009.0
2006-04-14 19:35:00,1.151,1.15108,1.15092,1.15105,1277900008.0
2006-04-14 19:40:00,1.15105,1.15105,1.15062,1.15067,1054999999.0
2006-04-14 19:45:00,1.1507,1.1507,1.1505,1.1505,429989997.0
2006-04-14 19:50:00,1.15048,1.15057,1.15035,1.1505,464600002.0
2006-04-14 19:55:00,1.15057,1.15058,1.1504,1.15045,816800011.0
2006-04-14 20:00:00,1.1505,1.15062,1.15043,1.15058,799699998.0
2006-04-14 20:05:00,1.15056,1.15068,1.15043,1.15063,950400004.0
2006-04-14 20:10:00,1.1506,1.15065,1.15055,1.1506,1237299999.0
2006-04-14 20:15:00,1.15065,1.15068,1.15053,1.15063,2090400012.0
2006-04-14 20:20:00,1.15063,1.15068,1.15037,1.15037,1975700005.0
2006-04-14 20:25:00,1.1504,1.15044,1.1502,1.15025,1877899995.0
2006-04-14 20:30:00,1.15023,1.15035,1.15023,1.15033,1699499995.0
2006-04-14 20:35:00,1.15035,1.15035,1.1502,1.15035,1187799995.0
2006-04-14 20:40:00,1.1504,1.15068,1.1504,1.15065,1568499990.0
2006-04-14 20:45:00,1.15063,1.15068,1.15053,1.15065,966800001.0
2006-04-14 20:50:00,1.1506,1.15065,1.1505,1.15055,1061699993.0
2006-04-14 20:55:00,1.15066,1.15099,1.15064,1.15085,1826400008.0
2006-04-14 21:00:00,1.15085,1.15094,1.1507,1.15085,3136099998.0
2006-04-14 21:05:00,1.15082,1.15087,1.15057,1.15085,1789499999.0
2006-04-14 21:10:00,1.15087,1.15092,1.1508,1.15087,1937399998.0
2006-04-14 21:15:00,1.15085,1.15095,1.1508,1.15085,474699999.0
2006-04-14 21:20:00,1.15085,1.15095,1.1508,1.1508,227600003.0
2006-04-14 21:25:00,1.1509,1.15097,1.15085,1.15085,834199998.0
2006-04-14 21:30:00,1.1509,1.15095,1.15083,1.1509,531200000.0
2006-04-14 21:35:00,1.1509,1.1511,1.15085,1.1511,930800005.0
2006-04-14 21:40:00,1.1511,1.15112,1.15102,1.1511,645299999.0
2006-04-14 21:45:00,1.1511,1.15115,1.15102,1.15108,976500003.0
2006-04-14 21:50:00,1.15105,1.15115,1.15102,1.15105,646700004.0
2006-04-14 21:55:00,1.1511,1.15117,1.151,1.1511,341000001.0
2006-04-14 22:00:00,1.15104,1.15125,1.15077,1.1512,1000099995.0
2006-04-14 22:05:00,1.1512,1.15125,1.15115,1.15125,667699997.0
2006-04-14 22:10:00,1.15125,1.15125,1.15117,1.15122,443100003.0
2006-04-14 22:15:00,1.15128,1.15128,1.15115,1.1512,569689999.0
2006-04-14 22:20:00,1.1512,1.15125,1.15115,1.15125,683699996.0
2006-04-14 22:25:00,1.15125,1.15125,1.15115,1.15115,690600006.0
2006-04-14 22:30:00,1.15115,1.15125,1.1511,1.1512,675999999.0
2006-04-14 22:35:00,1.15125,1.15125,1.1511,1.15115,655300002.0
2006-04-14 22:40:00,1.15125,1.15125,1.1511,1.15115,410099997.0
2006-04-14 22:45:00,1.15115,1.1513,1.15115,1.15125,252900005.0
2006-04-14 22:50:00,1.1513,1.15135,1.1512,1.15125,692499997.0
2006-04-14 22:55:00,1.1513,1.15148,1.15105,1.15115,669000005.0
2006-04-17 00:00:00,1.1516,1.1517,1.1516,1.1517,195599998.0
2006-04-17 00:05:00,1.1522,1.1534,1.1522,1.153,391199996.0
2006-04-17 00:10:00,1.1532,1.1532,1.1528,1.153,391199996.0
2006-04-17 00:15:00,1.1528,1.1528,1.1523,1.1523,293399997.0
2006-04-17 00:20:00,1.1525,1.1525,1.1521,1.1521,195599998.0
2006-04-17 00:25:00,1.1522,1.1524,1.1522,1.1522,293399997.0
2006-04-17 00:30:00,1.1521,1.1523,1.152,1.152,293399997.0
2006-04-17 00:35:00,1.1521,1.1521,1.152,1.152,195599998.0
2006-04-17 00:45:00,1.1519,1.1522,1.1519,1.1521,293399997.0
2006-04-17 00:50:00,1.152,1.152,1.152,1.152,97799999.0
2006-04-17 00:55:00,1.1519,1.152,1.1519,1.152,293399997.0
2006-04-17 01:05:00,1.1519,1.1519,1.1515,1.1517,97799999.0
2006-04-17 01:10:00,1.1513,1.1515,1.1508,1.1509,293399997.0
2006-04-17 01:20:00,1.1506,1.1506,1.1503,1.1503,195599998.0
2006-04-17 01:25:00,1.1505,1.1505,1.15,1.1501,391199996.0
2006-04-17 01:30:00,1.15,1.15,1.15,1.15,97799999.0
2006-04-17 01:35:00,1.1498,1.1498,1.1496,1.1498,293399997.0
2006-04-17 01:40:00,1.1496,1.1498,1.1496,1.1498,97799999.0
2006-04-17 01:45:00,1.1501,1.1501,1.1498,1.1498,97799999.0
2006-04-17 02:00:00,1.14956,1.14973,1.14945,1.14957,377400000.0
2006-04-17 02:05:00,1.14963,1.14987,1.14944,1.14965,358700001.0
2006-04-17 02:10:00,1.14958,1.14968,1.14951,1.14951,298500002.0
2006-04-17 02:15:00,1.14955,1.14955,1.14932,1.14945,315300002.0
2006-04-17 02:20:00,1.14945,1.14958,1.14928,1.14935,328999999.0
2006-04-17 02:25:00,1.14927,1.14955,1.14927,1.1495,419200003.0
2006-04-17 02:30:00,1.14952,1.14972,1.14927,1.14952,482900003.0
2006-04-17 02:35:00,1.14954,1.14975,1.14954,1.14975,213500001.0
2006-04-17 02:40:00,1.14966,1.14999,1.14963,1.14987,286500000.0
2006-04-17 02:45:00,1.14987,1.14992,1.14968,1.1498,185900001.0
2006-04-17 02:50:00,1.1498,1.14985,1.14952,1.14963,317500005.0
2006-04-17 02:55:00,1.14972,1.14972,1.14952,1.14955,309400003.0
2006-04-17 03:00:00,1.1496,1.14965,1.1494,1.14943,481599999.0
2006-04-17 03:05:00,1.14946,1.14977,1.14946,1.1496,374799999.0
2006-04-17 03:10:00,1.14956,1.14965,1.14943,1.14955,223699999.0
2006-04-17 03:15:00,1.14955,1.14962,1.14935,1.1494,269400004.0
2006-04-17 03:20:00,1.14945,1.14947,1.14924,1.14941,373300001.0
2006-04-17 03:25:00,1.1494,1.14945,1.14921,1.14921,256100002.0
2006-04-17 03:30:00,1.1493,1.14938,1.14918,1.14928,151100000.0
2006-04-17 03:35:00,1.14915,1.14925,1.14895,1.149,237100000.0
2006-04-17 03:40:00,1.14896,1.14914,1.14892,1.14893,373799999.0
2006-04-17 03:45:00,1.14898,1.14905,1.14875,1.14885,459700000.0
2006-04-17 03:50:00,1.14888,1.14905,1.14888,1.149,371500004.0
2006-04-17 03:55:00,1.149,1.14907,1.1489,1.14905,92000000.0
2006-04-17 04:00:00,1.14898,1.14907,1.14892,1.14895,305199996.0
2006-04-17 04:05:00,1.149,1.14905,1.14892,1.14902,181499999.0
2006-04-17 04:10:00,1.14898,1.14898,1.14867,1.14867,481800002.0
2006-04-17 04:15:00,1.14851,1.14851,1.1478,1.1478,280699998.0
2006-04-17 04:20:00,1.14792,1.14792,1.14733,1.14761,646700002.0
2006-04-17 04:25:00,1.14756,1.14807,1.14754,1.14803,408000009.0
2006-04-17 04:30:00,1.14805,1.14815,1.14745,1.14745,302399998.0
2006-04-17 04:35:00,1.14739,1.14756,1.147,1.14708,412799998.0
2006-04-17 04:40:00,1.14703,1.14703,1.14659,1.14686,413700004.0
2006-04-17 04:45:00,1.14685,1.14721,1.14685,1.14713,336000003.0
2006-04-17 04:50:00,1.14714,1.14722,1.14692,1.14699,433700007.0
2006-04-17 04:55:00,1.14695,1.14707,1.14682,1.14687,294799995.0
2006-04-17 05:00:00,1.14698,1.14725,1.14692,1.1472,208700000.0
2006-04-17 05:05:00,1.1472,1.14735,1.1472,1.14723,228099999.0
2006-04-17 05:10:00,1.14725,1.14735,1.14717,1.14727,328800000.0
2006-04-17 05:15:00,1.14723,1.14741,1.14723,1.14732,483900001.0
2006-04-17 05:20:00,1.14748,1.14755,1.14735,1.14755,150600001.0
2006-04-17 05:25:00,1.1475,1.14779,1.14745,1.14767,344799998.0
2006-04-17 05:30:00,1.14762,1.14775,1.14756,1.14759,397600003.0
2006-04-17 05:35:00,1.1477,1.14775,1.14757,1.14775,385599999.0
2006-04-17 05:40:00,1.14768,1.14778,1.14762,1.14768,297999999.0
2006-04-17 05:45:00,1.1476,1.14775,1.1476,1.14773,312990000.0
2006-04-17 05:50:00,1.14767,1.14788,1.14767,1.1478,443500005.0
2006-04-17 05:55:00,1.14784,1.14795,1.14782,1.14785,448799999.0
2006-04-17 06:00:00,1.14788,1.14795,1.1478,1.14785,387899999.0
2006-04-17 06:05:00,1.14795,1.14795,1.1478,1.14785,357999998.0
2006-04-17 06:10:00,1.14797,1.14797,1.1477,1.1478,454800003.0
2006-04-17 06:15:00,1.1478,1.14797,1.14772,1.14781,512300000.0
2006-04-17 06:20:00,1.14777,1.14783,1.14763,1.14776,362100004.0
2006-04-17 06:25:00,1.14775,1.14787,1.1476,1.1478,297500003.0
2006-04-17 06:30:00,1.14782,1.14785,1.1477,1.1478,301099999.0
2006-04-17 06:35:00,1.14775,1.14788,1.14772,1.1478,381500001.0
2006-04-17 06:40:00,1.14785,1.14785,1.14772,1.14775,370400001.0
2006-04-17 06:45:00,1.1478,1.14785,1.14762,1.14768,306100002.0
2006-04-17 06:50:00,1.1478,1.14785,1.1475,1.1478,198000000.0
2006-04-17 06:55:00,1.14785,1.14785,1.1477,1.1478,231700000.0
2006-04-17 07:00:00,1.14775,1.14785,1.1477,1.1478,363500003.0
2006-04-17 07:05:00,1.14772,1.14785,1.14772,1.14775,232300003.0
2006-04-17 07:10:00,1.1478,1.14785,1.14772,1.14777,212299999.0
2006-04-17 07:15:00,1.14779,1.14795,1.14779,1.1479,371299994.0
2006-04-17 07:20:00,1.14785,1.14795,1.14778,1.14778,274700002.0
2006-04-17 07:25:00,1.1478,1.14797,1.14775,1.1479,303699998.0
2006-04-17 07:30:00,1.14781,1.14795,1.14777,1.14783,499699997.0
2006-04-17 07:35:00,1.14775,1.14794,1.14772,1.14794,304900006.0
2006-04-17 07:40:00,1.14794,1.14794,1.1474,1.14755,397100001.0
2006-04-17 07:45:00,1.14742,1.14757,1.14742,1.1475,352100004.0
2006-04-17 07:50:00,1.14755,1.14786,1.14745,1.14759,342700003.0
2006-04-17 07:55:00,1.1477,1.14792,1.14761,1.14781,237700002.0
2006-04-17 08:00:00,1.14779,1.1482,1.14718,1.14718,369200004.0
2006-04-17 08:05:00,1.14696,1.14701,1.14675,1.14683,446400000.0
2006-04-17 08:10:00,1.1469,1.14697,1.14679,1.14683,351899998.0
2006-04-17 08:15:00,1.1469,1.14709,1.14685,1.14697,322900001.0
2006-04-17 08:20:00,1.1469,1.14695,1.14663,1.14663,590900005.0
2006-04-17 08:25:00,1.1466,1.14667,1.14648,1.1465,274200003.0
2006-04-17 08:30:00,1.14653,1.147,1.14653,1.14685,491799999.0
2006-04-17 08:35:00,1.14688,1.14688,1.14673,1.1468,234499997.0
2006-04-17 08:40:00,1.14677,1.14685,1.1467,1.14685,345400005.0
2006-04-17 08:45:00,1.1468,1.14685,1.14672,1.14685,217800000.0
2006-04-17 08:50:00,1.14675,1.14685,1.1465,1.14665,420500003.0
2006-04-17 08:55:00,1.1466,1.14692,1.14653,1.14689,496600006.0
2006-04-17 09:00:00,1.14689,1.14708,1.14676,1.14688,368100000.0
2006-04-17 09:05:00,1.1469,1.1469,1.14675,1.14685,207500001.0
2006-04-17 09:10:00,1.1468,1.14685,1.14672,1.1468,192699999.0
2006-04-17 09:15:00,1.1468,1.1468,1.14653,1.14655,373900001.0
2006-04-17 09:20:00,1.14662,1.1467,1.14655,1.14655,260999998.0
2006-04-17 09:25:00,1.1466,1.14665,1.14655,1.14665,211999998.0
2006-04-17 09:30:00,1.1466,1.1467,1.14655,1.14665,138999997.0
2006-04-17 09:35:00,1.1467,1.14675,1.14663,1.14672,362599994.0
2006-04-17 09:40:00,1.1467,1.14688,1.14662,1.1468,389200001.0
2006-04-17 09:45:00,1.14675,1.14685,1.14672,1.1468,193800003.0
2006-04-17 09:50:00,1.14675,1.14687,1.14663,1.14665,243299995.0
2006-04-17 09:55:00,1.1467,1.14675,1.14663,1.14672,511399999.0
2006-04-17 10:00:00,1.14665,1.14675,1.14663,1.14665,474000003.0
2006-04-17 10:05:00,1.14667,1.14675,1.1466,1.1467,208199997.0
2006-04-17 10:10:00,1.14665,1.14685,1.14662,1.14672,379100005.0
2006-04-17 10:15:00,1.14675,1.14683,1.1466,1.14666,638800001.0
2006-04-17 10:20:00,1.14667,1.1468,1.14645,1.1468,372400000.0
2006-04-17 10:25:00,1.14678,1.14764,1.14673,1.14755,490100003.0
2006-04-17 10:30:00,1.14752,1.14765,1.14734,1.1476,312100000.0
2006-04-17 10:35:00,1.14752,1.14765,1.14728,1.1474,635800007.0
2006-04-17 10:40:00,1.14727,1.14827,1.14723,1.14827,480599993.0
2006-04-17 10:45:00,1.14812,1.14812,1.1476,1.14775,430999999.0
2006-04-17 10:50:00,1.14772,1.14775,1.1476,1.14775,447200002.0
2006-04-17 10:55:00,1.14772,1.14775,1.14745,1.14745,510800002.0
2006-04-17 11:00:00,1.14733,1.14742,1.14705,1.1471,475299998.0
2006-04-17 11:05:00,1.14706,1.14713,1.14699,1.1471,352400002.0
2006-04-17 11:10:00,1.14708,1.14712,1.14692,1.14692,640000003.0
2006-04-17 11:15:00,1.14693,1.14727,1.14692,1.14707,494500002.0
2006-04-17 11:20:00,1.1471,1.14715,1.14695,1.147,304500003.0
2006-04-17 11:25:00,1.14705,1.14705,1.14687,1.14692,482000001.0
2006-04-17 11:30:00,1.147,1.14708,1.14692,1.14695,523200002.0
2006-04-17 11:35:00,1.147,1.14705,1.14692,1.14702,521500005.0
2006-04-17 11:40:00,1.147,1.14708,1.1468,1.14697,678000004.0
2006-04-17 11:45:00,1.14705,1.14715,1.14695,1.14705,429999997.0
2006-04-17 11:50:00,1.1471,1.14715,1.14696,1.14708,544400002.0
2006-04-17 11:55:00,1.14715,1.14715,1.14665,1.1467,677900002.0
2006-04-17 12:00:00,1.14675,1.14675,1.14643,1.1465,520500000.0
2006-04-17 12:05:00,1.1465,1.14655,1.1464,1.1465,372700000.0
2006-04-17 12:10:00,1.14654,1.147,1.1464,1.14688,450100000.0
2006-04-17 12:15:00,1.14679,1.14685,1.14625,1.1463,396400003.0
2006-04-17 12:20:00,1.1463,1.14635,1.14605,1.14605,471599999.0
2006-04-17 12:25:00,1.14607,1.14625,1.14602,1.14618,586300007.0
2006-04-17 12:30:00,1.14615,1.14636,1.1461,1.14632,484200004.0
2006-04-17 12:35:00,1.14641,1.14641,1.14625,1.1463,244400000.0
2006-04-17 12:40:00,1.14635,1.14645,1.14623,1.1464,590990001.0
2006-04-17 12:45:00,1.14642,1.14672,1.14637,1.14653,179299999.0
2006-04-17 12:50:00,1.14655,1.14668,1.1465,1.14657,230800002.0
2006-04-17 12:55:00,1.14655,1.14678,1.14655,1.14678,368100003.0
2006-04-17 13:00:00,1.1467,1.14675,1.1466,1.14665,391300001.0
2006-04-17 13:05:00,1.14659,1.14685,1.14657,1.14683,355599998.0
2006-04-17 13:10:00,1.1468,1.1474,1.1468,1.1474,189699999.0
2006-04-17 13:15:00,1.14731,1.14818,1.14726,1.1481,259100003.0
2006-04-17 13:20:00,1.14804,1.1488,1.14793,1.1487,294900004.0
2006-04-17 13:25:00,1.14858,1.14858,1.14813,1.14825,267699997.0
2006-04-17 13:30:00,1.14828,1.14832,1.14801,1.14808,425300002.0
2006-04-17 13:35:00,1.14809,1.14812,1.14723,1.1473,553000000.0
2006-04-17 13:40:00,1.14725,1.14788,1.14699,1.14786,612800000.0
2006-04-17 13:45:00,1.14779,1.14779,1.14667,1.14683,417199997.0
2006-04-17 13:50:00,1.14688,1.14694,1.14632,1.14642,556799996.0
2006-04-17 13:55:00,1.14621,1.14639,1.14608,1.14623,529100001.0
2006-04-17 14:00:00,1.14628,1.14637,1.14556,1.14557,345599994.0
2006-04-17 14:05:00,1.1455,1.14598,1.1455,1.14592,441700004.0
2006-04-17 14:10:00,1.14593,1.14595,1.14566,1.14574,528700002.0
2006-04-17 14:15:00,1.14575,1.14585,1.14552,1.14579,323999999.0
2006-04-17 14:20:00,1.14575,1.14578,1.14535,1.14576,435400002.0
2006-04-17 14:25:00,1.14577,1.14608,1.14574,1.14602,527000006.0
2006-04-17 14:30:00,1.14592,1.14592,1.14547,1.1455,298500001.0
2006-04-17 14:35:00,1.1455,1.14566,1.14542,1.1455,380200005.0
2006-04-17 14:40:00,1.14558,1.14587,1.14553,1.1458,398300003.0
2006-04-17 14:45:00,1.14591,1.14601,1.14561,1.14562,497600001.0
2006-04-17 14:50:00,1.14562,1.14562,1.14353,1.14373,272100003.0
2006-04-17 14:55:00,1.14394,1.14482,1.14394,1.14457,482299998.0
2006-04-17 15:00:00,1.14443,1.14654,1.14428,1.1465,637900003.0
2006-04-17 15:05:00,1.14645,1.14654,1.14607,1.14623,454200002.0
2006-04-17 15:10:00,1.1462,1.14625,1.14553,1.14553,453000004.0
2006-04-17 15:15:00,1.14563,1.14575,1.14526,1.14526,385500000.0
2006-04-17 15:20:00,1.14522,1.14523,1.14445,1.1448,360499994.0
2006-04-17 15:25:00,1.14466,1.14507,1.14443,1.14506,476200003.0
2006-04-17 15:30:00,1.14501,1.14523,1.14441,1.14466,480900003.0
2006-04-17 15:35:00,1.14463,1.14491,1.14438,1.14456,585200005.0
2006-04-17 15:40:00,1.14457,1.14483,1.14433,1.14471,390199998.0
2006-04-17 15:45:00,1.1448,1.14507,1.1448,1.1449,403999999.0
2006-04-17 15:50:00,1.14487,1.14556,1.14479,1.14537,375500004.0
2006-04-17 15:55:00,1.14539,1.14581,1.14536,1.14564,354799995.0
2006-04-17 16:00:00,1.14572,1.14581,1.1454,1.14545,371800002.0
2006-04-17 16:05:00,1.14553,1.14553,1.1452,1.1453,351000005.0
2006-04-17 16:10:00,1.14529,1.14529,1.14462,1.14462,446500005.0
2006-04-17 16:15:00,1.14455,1.1451,1.14437,1.14437,413999998.0
2006-04-17 16:20:00,1.14427,1.14453,1.14372,1.14374,386000002.0
2006-04-17 16:25:00,1.14378,1.14384,1.14345,1.14345,471499997.0
2006-04-17 16:30:00,1.14343,1.14401,1.14327,1.14387,570200001.0
2006-04-17 16:35:00,1.14412,1.1445,1.14372,1.14384,511700001.0
2006-04-17 16:40:00,1.14388,1.14444,1.14388,1.14439,340200001.0
2006-04-17 16:45:00,1.14445,1.14487,1.14411,1.14459,476400000.0
2006-04-17 16:50:00,1.14443,1.14443,1.14369,1.14412,597400004.0
2006-04-17 16:55:00,1.1442,1.14449,1.14383,1.14384,360190000.0
2006-04-17 17:00:00,1.14381,1.14457,1.14361,1.14453,363300001.0
2006-04-17 17:05:00,1.14453,1.14458,1.14422,1.14422,317290000.0
2006-04-17 17:10:00,1.14413,1.14415,1.14389,1.14395,487599999.0
2006-04-17 17:15:00,1.14392,1.14447,1.14385,1.14439,406599999.0
2006-04-17 17:20:00,1.1444,1.14459,1.14437,1.14438,431899999.0
2006-04-17 17:25:00,1.14444,1.14459,1.14425,1.14454,323000004.0
2006-04-17 17:30:00,1.1445,1.14458,1.14418,1.14433,382000005.0
2006-04-17 17:35:00,1.1443,1.14455,1.14409,1.14424,282500003.0
2006-04-17 17:40:00,1.14413,1.14466,1.14396,1.14439,356399997.0
2006-04-17 17:45:00,1.14422,1.14458,1.14398,1.14458,321099999.0
2006-04-17 17:50:00,1.14452,1.14472,1.14418,1.14436,378500004.0
2006-04-17 17:55:00,1.14434,1.14512,1.14434,1.14505,507899999.0
2006-04-17 18:00:00,1.14508,1.14525,1.14487,1.14487,2997600014.0
2006-04-17 18:05:00,1.14489,1.14499,1.14477,1.14481,3869800007.0
2006-04-17 18:10:00,1.1449,1.14498,1.1448,1.14498,2329389990.0
2006-04-17 18:15:00,1.14496,1.14504,1.14482,1.14484,2573800009.0
2006-04-17 18:20:00,1.14487,1.14548,1.14484,1.14529,2140200010.0
2006-04-17 18:25:00,1.14525,1.14546,1.14441,1.14457,2742700017.0
2006-04-17 18:30:00,1.14462,1.14481,1.14424,1.14424,2380699998.0
2006-04-17 18:35:00,1.14422,1.14428,1.14367,1.1442,1261100008.0
2006-04-17 18:40:00,1.14421,1.14421,1.14385,1.14398,2280600007.0
2006-04-17 18:45:00,1.14405,1.14428,1.14386,1.1439,907100003.0
2006-04-17 18:50:00,1.14393,1.1441,1.14393,1.14398,1310700006.0
2006-04-17 18:55:00,1.14397,1.14422,1.14347,1.14347,1937900013.0
2006-04-17 19:00:00,1.14347,1.1439,1.14346,1.1438,1211300000.0
2006-04-17 19:05:00,1.14383,1.14405,1.14381,1.14395,2125900004.0
2006-04-17 19:10:00,1.144,1.14402,1.14351,1.14375,1179100008.0
2006-04-17 19:15:00,1.14375,1.1438,1.14367,1.14375,1611400012.0
2006-04-17 19:20:00,1.14375,1.14375,1.1435,1.1436,727500005.0
2006-04-17 19:25:00,1.1436,1.14379,1.14349,1.14354,594700000.0
2006-04-17 19:30:00,1.14358,1.14393,1.14352,1.1439,580300000.0
2006-04-17 19:35:00,1.14406,1.14439,1.14393,1.14417,1159199999.0
2006-04-17 19:40:00,1.1442,1.14449,1.14415,1.14437,908500004.0
2006-04-17 19:45:00,1.14442,1.1445,1.1444,1.1444,499800003.0
2006-04-17 19:50:00,1.1444,1.1444,1.14402,1.14412,574500003.0
2006-04-17 19:55:00,1.14417,1.14431,1.14405,1.14424,806100003.0
2006-04-17 20:00:00,1.1443,1.14444,1.14423,1.14428,879300003.0
2006-04-17 20:05:00,1.14426,1.14475,1.14417,1.14463,885400002.0
2006-04-17 20:10:00,1.14462,1.14514,1.14458,1.145,1257789991.0
2006-04-17 20:15:00,1.14503,1.14504,1.14451,1.14489,1591000002.0
2006-04-17 20:20:00,1.14492,1.1451,1.14485,1.14494,1883899995.0
2006-04-17 20:25:00,1.14504,1.14517,1.14495,1.14504,1650500002.0
2006-04-17 20:30:00,1.14503,1.14515,1.14477,1.14513,1257300001.0
2006-04-17 20:35:00,1.14515,1.14516,1.145,1.14515,1344100003.0
2006-04-17 20:40:00,1.14524,1.14548,1.14522,1.14542,1510190003.0
2006-04-17 20:45:00,1.1454,1.1454,1.14495,1.14525,1063800005.0
2006-04-17 20:50:00,1.14521,1.14527,1.14495,1.14515,1072300000.0
2006-04-17 20:55:00,1.14527,1.14552,1.14517,1.14548,1577199995.0
2006-04-17 21:00:00,1.14537,1.14582,1.14535,1.14582,2814900008.0
2006-04-17 21:05:00,1.14585,1.146,1.1457,1.146,1981300011.0
2006-04-17 21:10:00,1.14605,1.14605,1.14575,1.14578,1865000010.0
2006-04-17 21:15:00,1.14575,1.146,1.14565,1.14595,395399999.0
2006-04-17 21:20:00,1.14593,1.14595,1.1458,1.1458,302699997.0
2006-04-17 21:25:00,1.1459,1.146,1.14577,1.14577,794900002.0
2006-04-17 21:30:00,1.1458,1.14585,1.14562,1.1458,397800000.0
2006-04-17 21:35:00,1.14579,1.14579,1.14559,1.14561,774000001.0
2006-04-17 21:40:00,1.1456,1.14562,1.14507,1.14518,753400005.0
2006-04-17 21:45:00,1.1452,1.1452,1.14502,1.14508,682699995.0
2006-04-17 21:50:00,1.14505,1.14517,1.14482,1.14485,604400005.0
2006-04-17 21:55:00,1.1449,1.14524,1.14487,1.14518,374000006.0
2006-04-17 22:00:00,1.14517,1.14517,1.14486,1.14499,950900002.0
2006-04-17 22:05:00,1.14503,1.14521,1.14485,1.14495,813500001.0
2006-04-17 22:10:00,1.14493,1.14505,1.14486,1.14502,466599999.0
2006-04-17 22:15:00,1.1451,1.14544,1.14505,1.1451,546099999.0
2006-04-17 22:20:00,1.1451,1.14523,1.14505,1.14523,658300000.0
2006-04-17 22:25:00,1.14527,1.14527,1.14491,1.14495,648900003.0
2006-04-17 22:30:00,1.14497,1.1451,1.14486,1.14486,636900005.0
2006-04-17 22:35:00,1.14488,1.14515,1.14488,1.14505,578400001.0
2006-04-17 22:40:00,1.14515,1.14515,1.145,1.14505,628399999.0
2006-04-17 22:45:00,1.14505,1.14513,1.145,1.14505,388499997.0
2006-04-17 22:50:00,1.1451,1.14515,1.145,1.14505,525200002.0
2006-04-17 22:55:00,1.1451,1.14519,1.14471,1.14483,601100002.0
2006-04-17 23:00:00,1.1448,1.14585,1.1448,1.14511,481500001.0
2006-04-17 23:05:00,1.14517,1.14538,1.14479,1.14515,672000001.0
2006-04-17 23:10:00,1.14519,1.14555,1.14488,1.14526,530200006.0
2006-04-17 23:15:00,1.14521,1.14564,1.14498,1.14536,427300003.0
2006-04-17 23:20:00,1.14535,1.14568,1.14519,1.14531,438300010.0
2006-04-17 23:25:00,1.14526,1.14584,1.14513,1.14573,647399998.0
2006-04-17 23:30:00,1.14582,1.14582,1.14539,1.14547,466290000.0
2006-04-17 23:35:00,1.14536,1.14574,1.14505,1.14566,293300000.0
2006-04-17 23:40:00,1.14574,1.14595,1.14574,1.14579,500799998.0
2006-04-17 23:45:00,1.14591,1.14629,1.14582,1.14616,341800005.0
2006-04-17 23:50:00,1.14625,1.14631,1.14593,1.14593,352499998.0
2006-04-17 23:55:00,1.14585,1.14603,1.14582,1.14588,271499997.0
2006-04-18 00:00:00,1.14595,1.14595,1.14562,1.1458,338399999.0
2006-04-18 00:05:00,1.14575,1.14585,1.14561,1.14575,300800003.0
2006-04-18 00:10:00,1.1457,1.14632,1.1457,1.1463,394799996.0
2006-04-18 00:15:00,1.14627,1.14628,1.14585,1.14595,516600004.0
2006-04-18 00:20:00,1.1459,1.14633,1.14582,1.14629,341900003.0
2006-04-18 00:25:00,1.1462,1.14625,1.14602,1.14615,479000003.0
2006-04-18 00:30:00,1.14613,1.14627,1.14572,1.14587,296900002.0
2006-04-18 00:35:00,1.14587,1.14636,1.14587,1.14613,255300001.0
2006-04-18 00:40:00,1.14617,1.14625,1.14615,1.1462,292900001.0
2006-04-18 00:45:00,1.14618,1.14631,1.14609,1.14617,466900000.0
2006-04-18 00:50:00,1.14625,1.14668,1.14617,1.14653,394999998.0
2006-04-18 00:55:00,1.1465,1.14655,1.14623,1.1463,424400003.0
2006-04-18 01:00:00,1.14632,1.14655,1.14632,1.1464,576000003.0
2006-04-18 01:05:00,1.14645,1.14645,1.14625,1.14633,311000000.0
2006-04-18 01:10:00,1.14642,1.14649,1.14635,1.14635,244500000.0
2006-04-18 01:15:00,1.1464,1.14645,1.14632,1.1464,253799997.0
2006-04-18 01:20:00,1.14632,1.14642,1.14632,1.14632,190000003.0
2006-04-18 01:25:00,1.1464,1.14645,1.14633,1.1464,332400003.0
2006-04-18 01:30:00,1.14633,1.14645,1.14633,1.14635,154899998.0
2006-04-18 01:35:00,1.14645,1.14645,1.14633,1.14645,287699999.0
2006-04-18 01:40:00,1.1463,1.14643,1.14629,1.14629,126700004.0
2006-04-18 01:45:00,1.1463,1.14635,1.14625,1.1463,310299999.0
2006-04-18 01:50:00,1.14635,1.14644,1.14595,1.146,307500000.0
2006-04-18 01:55:00,1.1459,1.14605,1.14573,1.14584,341999996.0
2006-04-18 02:00:00,1.14578,1.14578,1.1456,1.14567,308299997.0
2006-04-18 02:05:00,1.14575,1.14575,1.14553,1.14556,536400003.0
2006-04-18 02:10:00,1.14564,1.14587,1.14558,1.1456,259200005.0
2006-04-18 02:15:00,1.14565,1.14572,1.14551,1.14552,550799995.0
2006-04-18 02:20:00,1.14545,1.14558,1.14528,1.14539,456800006.0
2006-04-18 02:25:00,1.14526,1.14539,1.145,1.1451,402700002.0
2006-04-18 02:30:00,1.1451,1.14515,1.14492,1.145,468499998.0
2006-04-18 02:35:00,1.14505,1.14511,1.1447,1.14478,367899999.0
2006-04-18 02:40:00,1.14466,1.14483,1.14465,1.14476,283200000.0
2006-04-18 02:45:00,1.14472,1.14474,1.14455,1.14466,278700000.0
2006-04-18 02:50:00,1.14464,1.14545,1.14455,1.14545,143000003.0
2006-04-18 02:55:00,1.14563,1.14609,1.14552,1.14555,268100002.0
2006-04-18 03:00:00,1.1456,1.14565,1.14516,1.14516,342900002.0
2006-04-18 03:05:00,1.14514,1.14525,1.14499,1.1452,259400001.0
2006-04-18 03:10:00,1.14518,1.14537,1.14498,1.14515,299999999.0
2006-04-18 03:15:00,1.1451,1.14525,1.145,1.1452,322199997.0
2006-04-18 03:20:00,1.14525,1.14525,1.14498,1.14514,384500000.0
2006-04-18 03:25:00,1.1451,1.1453,1.14505,1.14522,398500004.0
2006-04-18 03:30:00,1.1453,1.14545,1.1452,1.14545,233399998.0
2006-04-18 03:35:00,1.14535,1.14545,1.14533,1.1454,213299996.0
2006-04-18 03:40:00,1.14535,1.14555,1.14535,1.14542,315600002.0
2006-04-18 03:45:00,1.14547,1.14562,1.14545,1.14555,397299998.0
2006-04-18 03:50:00,1.14552,1.14558,1.14531,1.14558,332700004.0
2006-04-18 03:55:00,1.14555,1.14565,1.14545,1.14545,198399997.0
2006-04-18 04:00:00,1.14542,1.14553,1.14532,1.14535,154199999.0
2006-04-18 04:05:00,1.1454,1.14555,1.14538,1.14553,185900002.0
2006-04-18 04:10:00,1.1455,1.14555,1.1454,1.14545,342600003.0
2006-04-18 04:15:00,1.14545,1.14552,1.14519,1.14519,131999999.0
2006-04-18 04:20:00,1.14545,1.14545,1.14497,1.14505,431100001.0
2006-04-18 04:25:00,1.1451,1.14516,1.145,1.14505,296699999.0
2006-04-18 04:30:00,1.14507,1.14525,1.14507,1.1452,450100004.0
2006-04-18 04:35:00,1.14522,1.14555,1.1452,1.1455,283300000.0
2006-04-18 04:40:00,1.14546,1.14555,1.1454,1.14543,281600001.0
2006-04-18 04:45:00,1.14535,1.14545,1.14532,1.14535,222200002.0
2006-04-18 04:50:00,1.14535,1.14545,1.1453,1.1454,372100001.0
2006-04-18 04:55:00,1.14535,1.14555,1.14532,1.14537,232199998.0
2006-04-18 05:00:00,1.1453,1.14548,1.14513,1.14513,270600002.0
2006-04-18 05:05:00,1.1451,1.14518,1.14502,1.14503,293900002.0
2006-04-18 05:10:00,1.14505,1.14515,1.14502,1.1451,275900005.0
2006-04-18 05:15:00,1.14505,1.14518,1.14503,1.14508,420200000.0
2006-04-18 05:20:00,1.14528,1.14535,1.14492,1.14535,251400001.0
2006-04-18 05:25:00,1.1453,1.14535,1.14525,1.14527,131900000.0
2006-04-18 05:30:00,1.14522,1.1454,1.14522,1.14534,278299999.0
2006-04-18 05:35:00,1.1454,1.14555,1.14538,1.14555,306699999.0
2006-04-18 05:40:00,1.14548,1.14558,1.14542,1.14548,266100001.0
2006-04-18 05:45:00,1.1454,1.14555,1.1454,1.14553,272800000.0
2006-04-18 05:50:00,1.14545,1.14555,1.1454,1.1455,524699998.0
2006-04-18 05:55:00,1.1455,1.14552,1.14535,1.14535,405699997.0
2006-04-18 06:00:00,1.1454,1.14547,1.14515,1.14515,510700005.0
2006-04-18 06:05:00,1.14525,1.14525,1.14512,1.14515,331799997.0
2006-04-18 06:10:00,1.14531,1.14531,1.1451,1.1452,292600000.0
2006-04-18 06:15:00,1.1452,1.14527,1.14512,1.1452,440500006.0
2006-04-18 06:20:00,1.14517,1.14527,1.1451,1.1452,434200007.0
2006-04-18 06:25:00,1.14515,1.14528,1.145,1.1452,344699999.0
2006-04-18 06:30:00,1.14522,1.14525,1.1451,1.1452,302500001.0
2006-04-18 06:35:00,1.14515,1.14528,1.14513,1.1452,374699999.0
2006-04-18 06:40:00,1.14525,1.14525,1.14512,1.14515,360099998.0
2006-04-18 06:45:00,1.1452,1.14525,1.14511,1.14512,276799998.0
2006-04-18 06:50:00,1.1451,1.14518,1.1448,1.1451,331700000.0
2006-04-18 06:55:00,1.14515,1.14525,1.1451,1.1452,429800001.0
2006-04-18 07:00:00,1.14515,1.1453,1.14512,1.14528,413200005.0
2006-04-18 07:05:00,1.14522,1.14542,1.14522,1.14534,222100001.0
2006-04-18 07:10:00,1.14536,1.14537,1.14515,1.14525,283799999.0
2006-04-18 07:15:00,1.14527,1.14538,1.14524,1.14534,225499999.0
2006-04-18 07:20:00,1.14532,1.14537,1.14525,1.14525,302000000.0
2006-04-18 07:25:00,1.1453,1.14538,1.14522,1.1453,369699999.0
2006-04-18 07:30:00,1.14525,1.14535,1.14522,1.1453,274300002.0
2006-04-18 07:35:00,1.14525,1.14545,1.14525,1.14537,291899998.0
2006-04-18 07:40:00,1.14533,1.14545,1.14528,1.14538,306300002.0
2006-04-18 07:45:00,1.14521,1.14565,1.14521,1.1456,305499998.0
2006-04-18 07:50:00,1.14567,1.1458,1.14557,1.14565,325700003.0
2006-04-18 07:55:00,1.14574,1.14607,1.14574,1.14601,314000005.0
2006-04-18 08:00:00,1.14592,1.14615,1.14591,1.14605,368599997.0
2006-04-18 08:05:00,1.14602,1.14609,1.14533,1.14533,442500000.0
2006-04-18 08:10:00,1.1454,1.14557,1.14527,1.1455,355000000.0
2006-04-18 08:15:00,1.14555,1.14565,1.14539,1.14545,387999999.0
2006-04-18 08:20:00,1.1454,1.14555,1.14535,1.1455,416199995.0
2006-04-18 08:25:00,1.14552,1.14578,1.14545,1.14554,313100004.0
2006-04-18 08:30:00,1.14554,1.14595,1.14554,1.14595,527500001.0
2006-04-18 08:35:00,1.14597,1.14599,1.14583,1.1459,429999998.0
2006-04-18 08:40:00,1.14593,1.14597,1.14533,1.14553,429500003.0
2006-04-18 08:45:00,1.1455,1.14561,1.14539,1.14561,182500002.0
2006-04-18 08:50:00,1.14562,1.14585,1.14529,1.14538,571799998.0
2006-04-18 08:55:00,1.1453,1.14541,1.14522,1.14524,442900006.0
2006-04-18 09:00:00,1.1452,1.14544,1.14513,1.14513,262599998.0
2006-04-18 09:05:00,1.1451,1.14522,1.14437,1.14437,299399999.0
2006-04-18 09:10:00,1.14418,1.14453,1.14416,1.14453,189099997.0
2006-04-18 09:15:00,1.14464,1.14521,1.14456,1.14519,497200000.0
2006-04-18 09:20:00,1.14534,1.14544,1.14505,1.14505,258800003.0
2006-04-18 09:25:00,1.14508,1.14515,1.1448,1.14497,296600002.0
2006-04-18 09:30:00,1.14487,1.1451,1.1448,1.14494,237400002.0
2006-04-18 09:35:00,1.14491,1.14503,1.14482,1.14492,553200006.0
2006-04-18 09:40:00,1.1449,1.14495,1.14455,1.1446,260700002.0
2006-04-18 09:45:00,1.14451,1.14454,1.14418,1.14436,193199999.0
2006-04-18 09:50:00,1.14439,1.14466,1.14439,1.14443,387099999.0
2006-04-18 09:55:00,1.14449,1.1445,1.14423,1.1445,303099998.0
2006-04-18 10:00:00,1.14446,1.14485,1.14446,1.14465,449100001.0
2006-04-18 10:05:00,1.14469,1.14502,1.14461,1.1448,272100002.0
2006-04-18 10:10:00,1.14478,1.14502,1.14467,1.14478,336599995.0
2006-04-18 10:15:00,1.14485,1.14485,1.14443,1.14443,648500001.0
2006-04-18 10:20:00,1.14437,1.14447,1.14419,1.1444,389800000.0
2006-04-18 10:25:00,1.1444,1.14445,1.14408,1.14418,529800004.0
2006-04-18 10:30:00,1.14422,1.14448,1.14412,1.14445,477100004.0
2006-04-18 10:35:00,1.1444,1.14458,1.14434,1.1445,670300005.0
2006-04-18 10:40:00,1.14443,1.14471,1.14443,1.14466,260200003.0
2006-04-18 10:45:00,1.14468,1.14478,1.14437,1.14455,451500004.0
2006-04-18 10:50:00,1.14455,1.14505,1.14453,1.14505,459800000.0
2006-04-18 10:55:00,1.14502,1.14566,1.14495,1.14525,374599997.0
2006-04-18 11:00:00,1.14514,1.14621,1.14514,1.1462,504800002.0
2006-04-18 11:05:00,1.14616,1.14617,1.14538,1.1454,346900005.0
2006-04-18 11:10:00,1.14542,1.14544,1.14512,1.14515,538300002.0
2006-04-18 11:15:00,1.14513,1.14529,1.14498,1.14498,639700002.0
2006-04-18 11:20:00,1.145,1.145,1.14479,1.1449,337099998.0
2006-04-18 11:25:00,1.14496,1.14498,1.14482,1.14482,509700000.0
2006-04-18 11:30:00,1.14485,1.14523,1.14463,1.14502,561200004.0
2006-04-18 11:35:00,1.14494,1.14533,1.14474,1.14533,592700003.0
2006-04-18 11:40:00,1.14536,1.14556,1.1452,1.14538,590400002.0
2006-04-18 11:45:00,1.14542,1.14542,1.14505,1.1451,288399994.0
2006-04-18 11:50:00,1.1451,1.14527,1.14485,1.14488,522399999.0
2006-04-18 11:55:00,1.14495,1.14495,1.14435,1.14452,400900001.0
2006-04-18 12:00:00,1.14459,1.14485,1.14455,1.1448,441000000.0
2006-04-18 12:05:00,1.14483,1.14493,1.14473,1.1449,400100001.0
2006-04-18 12:10:00,1.1449,1.14498,1.14475,1.14475,406900002.0
2006-04-18 12:15:00,1.14475,1.14485,1.14448,1.1445,349599998.0
2006-04-18 12:20:00,1.14452,1.14461,1.14445,1.14445,516799998.0
2006-04-18 12:25:00,1.14447,1.14462,1.14412,1.14418,417899997.0
2006-04-18 12:30:00,1.14417,1.14435,1.14405,1.1442,368200003.0
2006-04-18 12:35:00,1.14439,1.14468,1.14434,1.14465,250800001.0
2006-04-18 12:40:00,1.1447,1.1447,1.14445,1.1445,425100000.0
2006-04-18 12:45:00,1.14455,1.14464,1.1444,1.14443,332100001.0
2006-04-18 12:50:00,1.14445,1.14459,1.1444,1.14447,220900001.0
2006-04-18 12:55:00,1.14447,1.1447,1.14443,1.1447,298299997.0
2006-04-18 13:00:00,1.14462,1.14473,1.14448,1.14455,370899997.0
2006-04-18 13:05:00,1.14455,1.14465,1.14445,1.1446,384300003.0
2006-04-18 13:10:00,1.14459,1.14459,1.1443,1.1443,217500000.0
2006-04-18 13:15:00,1.14425,1.14437,1.14395,1.14395,237099998.0
2006-04-18 13:20:00,1.14387,1.14423,1.1438,1.14423,285900001.0
2006-04-18 13:25:00,1.14418,1.14418,1.14379,1.14393,423500000.0
2006-04-18 13:30:00,1.14402,1.14415,1.14399,1.1441,280099998.0
2006-04-18 13:35:00,1.1441,1.14426,1.14403,1.1442,546999996.0
2006-04-18 13:40:00,1.14418,1.14442,1.14413,1.14413,589000006.0
2006-04-18 13:45:00,1.14417,1.1443,1.14405,1.14426,312099995.0
2006-04-18 13:50:00,1.14422,1.14429,1.14401,1.14404,341299998.0
2006-04-18 13:55:00,1.14394,1.14413,1.14377,1.14407,422000003.0
2006-04-18 14:00:00,1.14407,1.14419,1.14393,1.14417,246300001.0
2006-04-18 14:05:00,1.14415,1.14487,1.14415,1.14482,464200005.0
2006-04-18 14:10:00,1.14487,1.14535,1.14483,1.14501,527200004.0
2006-04-18 14:15:00,1.14496,1.14515,1.14487,1.14501,297900000.0
2006-04-18 14:20:00,1.14498,1.14522,1.14462,1.14522,308099999.0
2006-04-18 14:25:00,1.14542,1.14613,1.14542,1.14544,438500004.0
2006-04-18 14:30:00,1.1452,1.14556,1.14459,1.1448,431999999.0
2006-04-18 14:35:00,1.14471,1.14509,1.14437,1.14491,539900002.0
2006-04-18 14:40:00,1.14484,1.14506,1.14452,1.14474,399200001.0
2006-04-18 14:45:00,1.14479,1.14517,1.14472,1.14497,480199998.0
2006-04-18 14:50:00,1.1449,1.14492,1.14425,1.14425,451899997.0
2006-04-18 14:55:00,1.14429,1.14459,1.14428,1.14438,638499999.0
2006-04-18 15:00:00,1.14423,1.14423,1.14328,1.14332,447799996.0
2006-04-18 15:05:00,1.14319,1.14398,1.14286,1.1437,318800000.0
2006-04-18 15:10:00,1.14373,1.14404,1.14357,1.14371,588699999.0
2006-04-18 15:15:00,1.14361,1.14361,1.14302,1.14302,477499996.0
2006-04-18 15:20:00,1.14294,1.1431,1.14257,1.1428,382900004.0
2006-04-18 15:25:00,1.14273,1.14291,1.14159,1.14168,481299999.0
2006-04-18 15:30:00,1.14155,1.1417,1.14113,1.14122,342000002.0
2006-04-18 15:35:00,1.14133,1.14181,1.14132,1.14155,555900003.0
2006-04-18 15:40:00,1.1414,1.14153,1.14105,1.14119,363700003.0
2006-04-18 15:45:00,1.14128,1.14207,1.14124,1.14188,546300009.0
2006-04-18 15:50:00,1.14187,1.14212,1.14143,1.14154,380800003.0
2006-04-18 15:55:00,1.14143,1.14146,1.14095,1.14124,430000006.0
2006-04-18 16:00:00,1.1413,1.14206,1.1413,1.14187,303299997.0
2006-04-18 16:05:00,1.14178,1.14335,1.14178,1.14298,527300001.0
2006-04-18 16:10:00,1.14301,1.14357,1.14301,1.1434,427900003.0
2006-04-18 16:15:00,1.14337,1.14356,1.14298,1.14306,401900000.0
2006-04-18 16:20:00,1.14302,1.14329,1.14301,1.14308,452799997.0
2006-04-18 16:25:00,1.14306,1.14306,1.14218,1.14218,498900008.0
2006-04-18 16:30:00,1.142,1.14246,1.1417,1.1419,442799999.0
2006-04-18 16:35:00,1.14199,1.14216,1.14131,1.14145,454500001.0
2006-04-18 16:40:00,1.14136,1.14238,1.14134,1.14217,380499995.0
2006-04-18 16:45:00,1.14236,1.14271,1.14203,1.14271,465300005.0
2006-04-18 16:50:00,1.14269,1.1427,1.14215,1.14232,635199993.0
2006-04-18 16:55:00,1.14234,1.14318,1.14234,1.14302,493399998.0
2006-04-18 17:00:00,1.14297,1.1431,1.1423,1.1424,595099999.0
2006-04-18 17:05:00,1.14228,1.14251,1.14173,1.14189,427400001.0
2006-04-18 17:10:00,1.14184,1.14237,1.14181,1.14233,540000002.0
2006-04-18 17:15:00,1.14225,1.14247,1.14223,1.14228,154000000.0
2006-04-18 17:20:00,1.14225,1.14245,1.14223,1.14234,388299997.0
2006-04-18 17:25:00,1.14249,1.14249,1.14216,1.14245,325799998.0
2006-04-18 17:30:00,1.14242,1.1425,1.14213,1.14233,418100002.0
2006-04-18 17:35:00,1.14234,1.14239,1.14133,1.14133,307799999.0
2006-04-18 17:40:00,1.14131,1.14188,1.14129,1.14188,379299996.0
2006-04-18 17:45:00,1.14189,1.14199,1.14173,1.14199,430899996.0
2006-04-18 17:50:00,1.14213,1.14247,1.14203,1.14225,403899999.0
2006-04-18 17:55:00,1.1422,1.14225,1.142,1.14202,561290006.0
2006-04-18 18:00:00,1.14181,1.14182,1.14141,1.14155,3151500005.0
2006-04-18 18:05:00,1.14159,1.14164,1.14113,1.1412,4167500000.0
2006-04-18 18:10:00,1.14128,1.14133,1.14102,1.14128,2504800015.0
2006-04-18 18:15:00,1.14127,1.14158,1.14123,1.14143,2963000011.0
2006-04-18 18:20:00,1.14144,1.14149,1.14123,1.14137,2159600007.0
2006-04-18 18:25:00,1.14135,1.14145,1.14115,1.1412,2792100005.0
2006-04-18 18:30:00,1.14123,1.14143,1.14115,1.14143,2757099997.0
2006-04-18 18:35:00,1.14148,1.14151,1.1413,1.1414,1487600008.0
2006-04-18 18:40:00,1.1414,1.14145,1.14125,1.1413,2377100003.0
2006-04-18 18:45:00,1.14134,1.14137,1.14118,1.14125,1008300000.0
2006-04-18 18:50:00,1.14125,1.14145,1.1412,1.14135,1171300009.0
2006-04-18 18:55:00,1.14135,1.14154,1.14127,1.14132,1922600012.0
2006-04-18 19:00:00,1.14135,1.14158,1.14135,1.14145,1227900007.0
2006-04-18 19:05:00,1.14145,1.14165,1.14142,1.14146,2200799995.0
2006-04-18 19:10:00,1.14152,1.14167,1.14136,1.14165,1085700001.0
2006-04-18 19:15:00,1.1416,1.14173,1.14155,1.14167,1641100008.0
2006-04-18 19:20:00,1.14163,1.14192,1.14155,1.14192,638000000.0
2006-04-18 19:25:00,1.1419,1.14207,1.14168,1.14175,891000000.0
2006-04-18 19:30:00,1.14182,1.14193,1.14175,1.1418,729500003.0
2006-04-18 19:35:00,1.14183,1.14219,1.14177,1.14217,1528300008.0
2006-04-18 19:40:00,1.14222,1.14245,1.14182,1.14185,885100007.0
2006-04-18 19:45:00,1.14193,1.14215,1.14184,1.14188,348799999.0
2006-04-18 19:50:00,1.1419,1.142,1.14185,1.1419,534300001.0
2006-04-18 19:55:00,1.14195,1.14197,1.14159,1.14173,662400002.0
2006-04-18 20:00:00,1.14162,1.14162,1.14091,1.14107,994490005.0
2006-04-18 20:05:00,1.1411,1.14125,1.14039,1.14047,998699998.0
2006-04-18 20:10:00,1.14044,1.14097,1.14042,1.14097,1125999998.0
2006-04-18 20:15:00,1.14105,1.14111,1.14039,1.14069,1835599998.0
2006-04-18 20:20:00,1.14069,1.14079,1.14038,1.1404,1798800004.0
2006-04-18 20:25:00,1.14047,1.14055,1.1403,1.14045,1635000001.0
2006-04-18 20:30:00,1.14043,1.14064,1.14034,1.14061,1412200007.0
2006-04-18 20:35:00,1.14063,1.14063,1.1403,1.1406,1578400001.0
2006-04-18 20:40:00,1.1407,1.14092,1.1406,1.14092,1387500006.0
2006-04-18 20:45:00,1.14091,1.14114,1.14076,1.14107,899900003.0
2006-04-18 20:50:00,1.14102,1.14107,1.1409,1.14095,952000002.0
2006-04-18 20:55:00,1.14101,1.14112,1.14045,1.14081,1563199993.0
2006-04-18 21:00:00,1.14087,1.14101,1.14063,1.14079,3005490014.0
2006-04-18 21:05:00,1.14073,1.14091,1.14049,1.14088,1635400013.0
2006-04-18 21:10:00,1.14088,1.14088,1.14052,1.14057,1669200010.0
2006-04-18 21:15:00,1.14058,1.14064,1.14036,1.14036,576600003.0
2006-04-18 21:20:00,1.14042,1.14089,1.14042,1.14081,291799997.0
2006-04-18 21:25:00,1.14078,1.14079,1.14055,1.14055,835700001.0
2006-04-18 21:30:00,1.1406,1.14085,1.14053,1.14072,553200004.0
2006-04-18 21:35:00,1.14068,1.14068,1.1405,1.14059,623399999.0
2006-04-18 21:40:00,1.1406,1.14063,1.14032,1.14034,613599996.0
2006-04-18 21:45:00,1.14035,1.14056,1.14032,1.14032,732200001.0
2006-04-18 21:50:00,1.14027,1.14033,1.13989,1.13989,754099996.0
2006-04-18 21:55:00,1.13992,1.14014,1.13968,1.13978,453699994.0
2006-04-18 22:00:00,1.13983,1.14004,1.13976,1.1398,983800004.0
2006-04-18 22:05:00,1.1398,1.14023,1.1398,1.14013,863600009.0
2006-04-18 22:10:00,1.14011,1.14024,1.14,1.14023,493500004.0
2006-04-18 22:15:00,1.14028,1.14046,1.14013,1.1403,569600002.0
2006-04-18 22:20:00,1.1403,1.14073,1.14025,1.14073,558200000.0
2006-04-18 22:25:00,1.14082,1.14086,1.14025,1.14027,799000000.0
2006-04-18 22:30:00,1.14028,1.14056,1.14016,1.14053,692699996.0
2006-04-18 22:35:00,1.14065,1.14065,1.1405,1.14055,554900007.0
2006-04-18 22:40:00,1.14065,1.1409,1.14033,1.14075,706600003.0
2006-04-18 22:45:00,1.14077,1.14079,1.14056,1.14065,274799998.0
2006-04-18 22:50:00,1.14069,1.14073,1.13983,1.13995,373100001.0
2006-04-18 22:55:00,1.14,1.14011,1.13975,1.13985,718200002.0
2006-04-18 23:00:00,1.1398,1.14069,1.1398,1.1404,445999999.0
2006-04-18 23:05:00,1.1402,1.14101,1.14004,1.14093,446700004.0
2006-04-18 23:10:00,1.14124,1.14124,1.14019,1.14052,542300007.0
2006-04-18 23:15:00,1.14076,1.1408,1.14014,1.14035,327100001.0
2006-04-18 23:20:00,1.14057,1.14065,1.13997,1.13997,344799999.0
2006-04-18 23:25:00,1.13998,1.13998,1.13964,1.13973,552700004.0
2006-04-18 23:30:00,1.1397,1.13995,1.1397,1.13995,301900001.0
2006-04-18 23:35:00,1.1398,1.13997,1.1398,1.13997,339300001.0
2006-04-18 23:40:00,1.14001,1.14025,1.13975,1.13988,386900000.0
2006-04-18 23:45:00,1.13998,1.13998,1.13982,1.13985,292100004.0
2006-04-18 23:50:00,1.13995,1.13995,1.13982,1.1399,347100003.0
2006-04-18 23:55:00,1.13985,1.14005,1.13979,1.13985,371999998.0
2006-04-19 00:00:00,1.13997,1.14041,1.13997,1.1402,438100004.0
2006-04-19 00:05:00,1.14015,1.14025,1.14005,1.14023,354399997.0
2006-04-19 00:10:00,1.1402,1.14031,1.14015,1.14023,334699996.0
2006-04-19 00:15:00,1.1402,1.14027,1.14013,1.14025,390399996.0
2006-04-19 00:20:00,1.1402,1.14065,1.14013,1.1406,457600006.0
2006-04-19 00:25:00,1.14057,1.14065,1.14053,1.14055,386599998.0
2006-04-19 00:30:00,1.14055,1.14065,1.14042,1.14042,331600001.0
2006-04-19 00:35:00,1.14033,1.14075,1.14023,1.14073,222200004.0
2006-04-19 00:40:00,1.1407,1.14127,1.14064,1.1412,483600001.0
2006-04-19 00:45:00,1.1412,1.14125,1.14085,1.14085,449500001.0
2006-04-19 00:50:00,1.14095,1.14095,1.14005,1.14013,372899995.0
2006-04-19 00:55:00,1.1401,1.1404,1.14005,1.14033,274000001.0
2006-04-19 01:00:00,1.1403,1.14041,1.13999,1.14038,545399998.0
2006-04-19 01:05:00,1.14045,1.14045,1.14025,1.14045,382000000.0
2006-04-19 01:10:00,1.14042,1.14042,1.14035,1.14035,183000001.0
2006-04-19 01:15:00,1.1404,1.14045,1.14032,1.1404,232600005.0
2006-04-19 01:20:00,1.14032,1.1404,1.13985,1.13985,129699999.0
2006-04-19 01:25:00,1.1399,1.13995,1.13983,1.1399,300400002.0
2006-04-19 01:30:00,1.13987,1.14013,1.13987,1.14003,241100000.0
2006-04-19 01:35:00,1.14005,1.14015,1.14,1.14015,335800000.0
2006-04-19 01:40:00,1.14,1.14018,1.13993,1.14007,224200002.0
2006-04-19 01:45:00,1.14014,1.14025,1.14012,1.1402,249600005.0
2006-04-19 01:50:00,1.14017,1.14032,1.14017,1.1403,313600004.0
2006-04-19 01:55:00,1.14019,1.14043,1.14019,1.14038,364800004.0
2006-04-19 02:00:00,1.1404,1.14051,1.13988,1.13988,565800005.0
2006-04-19 02:05:00,1.13998,1.14,1.1398,1.13985,396699994.0
2006-04-19 02:10:00,1.13988,1.14001,1.13988,1.1399,179600001.0
2006-04-19 02:15:00,1.13995,1.13995,1.1398,1.1399,311300003.0
2006-04-19 02:20:00,1.13985,1.13998,1.1398,1.13985,287299998.0
2006-04-19 02:25:00,1.13985,1.14008,1.13985,1.14,149799999.0
2006-04-19 02:30:00,1.13999,1.14,1.13947,1.13947,358500000.0
2006-04-19 02:35:00,1.13954,1.13971,1.1394,1.13962,366299997.0
2006-04-19 02:40:00,1.13964,1.13964,1.13946,1.13953,518100000.0
2006-04-19 02:45:00,1.13945,1.13959,1.13945,1.1395,152099999.0
2006-04-19 02:50:00,1.13948,1.13962,1.13943,1.13943,230300002.0
2006-04-19 02:55:00,1.13945,1.13949,1.13911,1.13915,144400000.0
2006-04-19 03:00:00,1.13922,1.13935,1.13908,1.13923,410099997.0
2006-04-19 03:05:00,1.13926,1.1398,1.13926,1.13954,174300001.0
2006-04-19 03:10:00,1.13966,1.14012,1.13966,1.13995,512699999.0
2006-04-19 03:15:00,1.13995,1.14008,1.13992,1.14,422800000.0
2006-04-19 03:20:00,1.14005,1.14016,1.13992,1.14013,294799996.0
2006-04-19 03:25:00,1.14017,1.14032,1.14009,1.14018,423100000.0
2006-04-19 03:30:00,1.1403,1.14038,1.1401,1.14025,323300004.0
2006-04-19 03:35:00,1.14015,1.14048,1.14015,1.1404,276200000.0
2006-04-19 03:40:00,1.1403,1.14038,1.14023,1.14023,297299999.0
2006-04-19 03:45:00,1.14027,1.14048,1.14025,1.14036,356599999.0
2006-04-19 03:50:00,1.14035,1.14053,1.14035,1.1405,323600001.0
2006-04-19 03:55:00,1.1405,1.1405,1.1403,1.14035,217300000.0
2006-04-19 04:00:00,1.14042,1.14055,1.14029,1.14029,187799998.0
2006-04-19 04:05:00,1.1403,1.14035,1.14023,1.14033,294499998.0
2006-04-19 04:10:00,1.1403,1.14035,1.1402,1.14025,502400004.0
2006-04-19 04:15:00,1.14028,1.1403,1.13998,1.14024,298700002.0
2006-04-19 04:20:00,1.14021,1.14021,1.13944,1.13951,398099995.0
2006-04-19 04:25:00,1.13957,1.13972,1.13945,1.13956,279200003.0
2006-04-19 04:30:00,1.13963,1.13975,1.13951,1.1397,303600003.0
2006-04-19 04:35:00,1.13972,1.13989,1.13968,1.13974,298200000.0
2006-04-19 04:40:00,1.13968,1.1398,1.13958,1.13973,334100003.0
2006-04-19 04:45:00,1.13965,1.13978,1.13962,1.13965,369500001.0
2006-04-19 04:50:00,1.13965,1.13975,1.13959,1.13968,259000000.0
2006-04-19 04:55:00,1.13964,1.13977,1.13952,1.13957,276299999.0
2006-04-19 05:00:00,1.13965,1.13973,1.13952,1.13969,364200003.0
2006-04-19 05:05:00,1.1397,1.13985,1.1397,1.13973,260999997.0
2006-04-19 05:10:00,1.13975,1.13998,1.13972,1.13998,309300001.0
2006-04-19 05:15:00,1.13995,1.14,1.13982,1.13982,395700004.0
2006-04-19 05:20:00,1.13998,1.13998,1.1397,1.1397,208900001.0
2006-04-19 05:25:00,1.1398,1.1402,1.13975,1.14017,227600000.0
2006-04-19 05:30:00,1.14012,1.14025,1.14005,1.14013,294100003.0
2006-04-19 05:35:00,1.1402,1.14025,1.1401,1.14025,317400001.0
2006-04-19 05:40:00,1.14018,1.14035,1.14015,1.14028,235600001.0
2006-04-19 05:45:00,1.14019,1.14035,1.14015,1.14033,332000005.0
2006-04-19 05:50:00,1.14025,1.14037,1.14009,1.1401,466299999.0
2006-04-19 05:55:00,1.1401,1.14015,1.14005,1.14005,436400004.0
2006-04-19 06:00:00,1.14008,1.14015,1.14,1.14005,261800000.0
2006-04-19 06:05:00,1.14015,1.14015,1.14003,1.14005,361200001.0
2006-04-19 06:10:00,1.14018,1.14018,1.14,1.1401,327700000.0
2006-04-19 06:15:00,1.1401,1.14021,1.14003,1.14013,446600000.0
2006-04-19 06:20:00,1.1401,1.14023,1.1401,1.1402,320000000.0
2006-04-19 06:25:00,1.14015,1.14021,1.14,1.14012,307199997.0
2006-04-19 06:30:00,1.14012,1.14018,1.14002,1.14018,355299998.0
2006-04-19 06:35:00,1.14017,1.14038,1.14017,1.1403,458200000.0
2006-04-19 06:40:00,1.14037,1.14045,1.14025,1.14035,387700001.0
2006-04-19 06:45:00,1.1404,1.14047,1.14025,1.14025,260200000.0
2006-04-19 06:50:00,1.14027,1.14027,1.1398,1.1401,286100002.0
2006-04-19 06:55:00,1.14015,1.14015,1.1396,1.13972,463400002.0
2006-04-19 07:00:00,1.13965,1.13976,1.13955,1.13955,372700003.0
2006-04-19 07:05:00,1.13942,1.13955,1.13942,1.1395,313300006.0
2006-04-19 07:10:00,1.1395,1.13955,1.13942,1.13954,224700002.0
2006-04-19 07:15:00,1.13957,1.13965,1.1395,1.1396,260000000.0
2006-04-19 07:20:00,1.13955,1.13965,1.13955,1.13955,299299997.0
2006-04-19 07:25:00,1.1396,1.13971,1.13946,1.13956,281100000.0
2006-04-19 07:30:00,1.13948,1.13959,1.13942,1.1395,509199998.0
2006-04-19 07:35:00,1.13946,1.13975,1.13936,1.13975,315700000.0
2006-04-19 07:40:00,1.13975,1.13995,1.13975,1.1399,366200006.0
2006-04-19 07:45:00,1.13982,1.13997,1.1394,1.13945,311000002.0
2006-04-19 07:50:00,1.1395,1.1395,1.1394,1.1394,292899999.0
2006-04-19 07:55:00,1.13945,1.13952,1.13899,1.13899,224600000.0
2006-04-19 08:00:00,1.13885,1.13918,1.13877,1.13912,496600001.0
2006-04-19 08:05:00,1.13909,1.13925,1.13899,1.13912,519690000.0
2006-04-19 08:10:00,1.13924,1.13949,1.13924,1.1394,352400002.0
2006-04-19 08:15:00,1.13933,1.13938,1.13873,1.13893,418499996.0
2006-04-19 08:20:00,1.13889,1.13889,1.13866,1.13871,555800008.0
2006-04-19 08:25:00,1.1387,1.13885,1.13862,1.1387,405499997.0
2006-04-19 08:30:00,1.13882,1.13888,1.13863,1.13875,535899998.0
2006-04-19 08:35:00,1.13877,1.13895,1.13865,1.1387,396800003.0
2006-04-19 08:40:00,1.13875,1.13889,1.13866,1.13875,421700001.0
2006-04-19 08:45:00,1.1387,1.13899,1.13868,1.13899,192900000.0
2006-04-19 08:50:00,1.13889,1.13915,1.13889,1.13915,365900000.0
2006-04-19 08:55:00,1.1391,1.13915,1.13882,1.13882,555099999.0
2006-04-19 09:00:00,1.13888,1.13927,1.13888,1.13927,359300001.0
2006-04-19 09:05:00,1.13926,1.13926,1.13901,1.13925,407099999.0
2006-04-19 09:10:00,1.13922,1.13943,1.13922,1.13933,233300002.0
2006-04-19 09:15:00,1.1393,1.13935,1.1391,1.13914,547500003.0
2006-04-19 09:20:00,1.13923,1.13929,1.13905,1.13912,244200002.0
2006-04-19 09:25:00,1.1392,1.13925,1.13897,1.1392,253700001.0
2006-04-19 09:30:00,1.1392,1.13938,1.13909,1.13925,299000002.0
2006-04-19 09:35:00,1.13925,1.13936,1.13891,1.13916,601600001.0
2006-04-19 09:40:00,1.13917,1.13928,1.13904,1.13906,146000003.0
2006-04-19 09:45:00,1.13895,1.13926,1.13895,1.13904,257599999.0
2006-04-19 09:50:00,1.13891,1.13896,1.13858,1.13858,399100002.0
2006-04-19 09:55:00,1.13866,1.13887,1.13864,1.13875,329900003.0
2006-04-19 10:00:00,1.13865,1.1387,1.13843,1.13845,512700007.0
2006-04-19 10:05:00,1.13847,1.13864,1.1384,1.1386,359000004.0
2006-04-19 10:10:00,1.13853,1.13883,1.13847,1.13862,300100001.0
2006-04-19 10:15:00,1.13862,1.13862,1.1384,1.13845,495000002.0
2006-04-19 10:20:00,1.13847,1.13855,1.13823,1.1383,355500004.0
2006-04-19 10:25:00,1.13832,1.13847,1.13825,1.13846,533500004.0
2006-04-19 10:30:00,1.13845,1.13855,1.13842,1.13842,476000003.0
2006-04-19 10:35:00,1.13833,1.13848,1.13832,1.1384,488999997.0
2006-04-19 10:40:00,1.13833,1.13845,1.13825,1.13833,325000004.0
2006-04-19 10:45:00,1.13835,1.13851,1.1381,1.13825,415300000.0
2006-04-19 10:50:00,1.13824,1.13899,1.13816,1.13899,467899997.0
2006-04-19 10:55:00,1.13897,1.139,1.13879,1.13885,384999999.0
2006-04-19 11:00:00,1.13876,1.13889,1.13869,1.1388,653299994.0
2006-04-19 11:05:00,1.13878,1.13886,1.13863,1.13878,333200003.0
2006-04-19 11:10:00,1.1388,1.13888,1.13857,1.1387,489700007.0
2006-04-19 11:15:00,1.13873,1.13888,1.1386,1.13865,628800002.0
2006-04-19 11:20:00,1.13866,1.13866,1.13839,1.13839,305600000.0
2006-04-19 11:25:00,1.1384,1.13846,1.1383,1.13832,570889997.0
2006-04-19 11:30:00,1.1384,1.13847,1.13828,1.13835,337899999.0
2006-04-19 11:35:00,1.13842,1.13863,1.1383,1.13837,399400000.0
2006-04-19 11:40:00,1.13826,1.13826,1.13782,1.13791,467899997.0
2006-04-19 11:45:00,1.13795,1.13795,1.13785,1.13785,334600003.0
2006-04-19 11:50:00,1.1379,1.13801,1.13782,1.13791,739000005.0
2006-04-19 11:55:00,1.13795,1.13803,1.13782,1.13799,558999995.0
2006-04-19 12:00:00,1.13803,1.1383,1.1376,1.13765,385899999.0
2006-04-19 12:05:00,1.13768,1.13838,1.13763,1.13826,542200006.0
2006-04-19 12:10:00,1.13821,1.13821,1.1378,1.13794,670199997.0
2006-04-19 12:15:00,1.13802,1.13824,1.13782,1.13799,439199998.0
2006-04-19 12:20:00,1.138,1.13805,1.13785,1.13785,447200003.0
2006-04-19 12:25:00,1.13787,1.13795,1.13741,1.13741,485900000.0
2006-04-19 12:30:00,1.13741,1.13747,1.13722,1.13741,360999999.0
2006-04-19 12:35:00,1.13753,1.13757,1.13733,1.13743,541399996.0
2006-04-19 12:40:00,1.13747,1.13754,1.13718,1.13735,398800000.0
2006-04-19 12:45:00,1.13736,1.13755,1.13714,1.13725,366500002.0
2006-04-19 12:50:00,1.13735,1.13757,1.1373,1.13755,259700000.0
2006-04-19 12:55:00,1.13756,1.13762,1.13734,1.1375,566800002.0
2006-04-19 13:00:00,1.1374,1.13757,1.1373,1.13741,504300005.0
2006-04-19 13:05:00,1.13748,1.13801,1.13743,1.138,419799997.0
2006-04-19 13:10:00,1.13792,1.13827,1.13782,1.13822,367600005.0
2006-04-19 13:15:00,1.1382,1.13838,1.1382,1.13832,562199996.0
2006-04-19 13:20:00,1.13824,1.13835,1.1381,1.1382,367700000.0
2006-04-19 13:25:00,1.1381,1.13832,1.13782,1.13818,412099999.0
2006-04-19 13:30:00,1.1382,1.13825,1.13793,1.13818,323700000.0
2006-04-19 13:35:00,1.1383,1.13835,1.13797,1.1382,424300003.0
2006-04-19 13:40:00,1.13817,1.13817,1.13795,1.1381,625300006.0
2006-04-19 13:45:00,1.13813,1.1382,1.1376,1.1376,465100003.0
2006-04-19 13:50:00,1.1376,1.1378,1.13755,1.1378,186899998.0
2006-04-19 13:55:00,1.13784,1.13842,1.13784,1.13839,571699994.0
2006-04-19 14:00:00,1.13839,1.1389,1.13832,1.13879,379200001.0
2006-04-19 14:05:00,1.13877,1.13935,1.13866,1.13925,544800000.0
2006-04-19 14:10:00,1.13919,1.13919,1.13885,1.13899,495099997.0
2006-04-19 14:15:00,1.13895,1.13919,1.13845,1.13919,424100002.0
2006-04-19 14:20:00,1.13935,1.13944,1.13902,1.13917,510500002.0
2006-04-19 14:25:00,1.13924,1.13946,1.13862,1.13862,404600001.0
2006-04-19 14:30:00,1.13878,1.14002,1.13878,1.13956,372400003.0
2006-04-19 14:35:00,1.1396,1.1396,1.13894,1.139,396000001.0
2006-04-19 14:40:00,1.13896,1.13936,1.13885,1.13915,520299994.0
2006-04-19 14:45:00,1.13909,1.14073,1.13906,1.14069,531499997.0
2006-04-19 14:50:00,1.1408,1.1408,1.13985,1.14041,358299999.0
2006-04-19 14:55:00,1.14062,1.14084,1.13952,1.13967,510900001.0
2006-04-19 15:00:00,1.13978,1.14022,1.13947,1.14006,425699997.0
2006-04-19 15:05:00,1.14016,1.14076,1.14008,1.14012,642300004.0
2006-04-19 15:10:00,1.14013,1.14019,1.13991,1.14016,513099998.0
2006-04-19 15:15:00,1.14012,1.14086,1.13997,1.14081,631300001.0
2006-04-19 15:20:00,1.14083,1.14121,1.1406,1.14105,310100003.0
2006-04-19 15:25:00,1.14103,1.1414,1.14082,1.14092,241000001.0
2006-04-19 15:30:00,1.14086,1.1411,1.1403,1.14075,566700003.0
2006-04-19 15:35:00,1.14079,1.14106,1.14045,1.1408,451799996.0
2006-04-19 15:40:00,1.1407,1.1407,1.13987,1.13993,363000004.0
2006-04-19 15:45:00,1.13986,1.13986,1.13898,1.13905,397300000.0
2006-04-19 15:50:00,1.1391,1.13931,1.13889,1.13922,317400000.0
2006-04-19 15:55:00,1.13926,1.13926,1.13858,1.13858,430800000.0
2006-04-19 16:00:00,1.13852,1.13855,1.13742,1.13742,467000004.0
2006-04-19 16:05:00,1.13728,1.13766,1.13721,1.13728,487399996.0
2006-04-19 16:10:00,1.13737,1.13798,1.13734,1.13795,389100004.0
2006-04-19 16:15:00,1.13797,1.13811,1.13771,1.13805,431600001.0
2006-04-19 16:20:00,1.13804,1.13856,1.13804,1.13855,403499998.0
2006-04-19 16:25:00,1.13858,1.1391,1.13855,1.13855,376800001.0
2006-04-19 16:30:00,1.1386,1.13864,1.13757,1.13757,517299994.0
2006-04-19 16:35:00,1.13753,1.13818,1.13745,1.13812,479400000.0
2006-04-19 16:40:00,1.13805,1.13888,1.13805,1.13864,389500006.0
2006-04-19 16:45:00,1.13879,1.13897,1.13867,1.13877,417600003.0
2006-04-19 16:50:00,1.13867,1.13867,1.13827,1.13867,450600007.0
2006-04-19 16:55:00,1.1386,1.1386,1.13768,1.1377,426700004.0
2006-04-19 17:00:00,1.1377,1.13775,1.13662,1.1369,376500001.0
2006-04-19 17:05:00,1.13696,1.13718,1.13691,1.13705,351100001.0
2006-04-19 17:10:00,1.13701,1.13705,1.13685,1.13695,339200005.0
2006-04-19 17:15:00,1.13685,1.13689,1.13646,1.13689,350500004.0
2006-04-19 17:20:00,1.13695,1.13729,1.13691,1.13725,338300003.0
2006-04-19 17:25:00,1.13725,1.13755,1.13714,1.13745,413400002.0
2006-04-19 17:30:00,1.13745,1.13753,1.13643,1.13643,372900000.0
2006-04-19 17:35:00,1.13637,1.13654,1.13637,1.13642,253800003.0
2006-04-19 17:40:00,1.13645,1.13662,1.13638,1.13658,380400001.0
2006-04-19 17:45:00,1.13646,1.13646,1.13572,1.13572,207700002.0
2006-04-19 17:50:00,1.13555,1.13577,1.13533,1.13575,650399999.0
2006-04-19 17:55:00,1.13567,1.13642,1.13547,1.13642,576800004.0
2006-04-19 18:00:00,1.13638,1.13666,1.1362,1.13647,3232999998.0
2006-04-19 18:05:00,1.13657,1.13676,1.13621,1.13634,4526089994.0
2006-04-19 18:10:00,1.1364,1.13647,1.13584,1.13597,2460290008.0
2006-04-19 18:15:00,1.13598,1.13644,1.13574,1.13574,2946500008.0
2006-04-19 18:20:00,1.13568,1.1358,1.13513,1.13568,1997300000.0
2006-04-19 18:25:00,1.13569,1.13614,1.13569,1.136,2772000013.0
2006-04-19 18:30:00,1.13601,1.1364,1.13583,1.13609,2622589994.0
2006-04-19 18:35:00,1.13601,1.13626,1.13571,1.1361,1550299999.0
2006-04-19 18:40:00,1.13608,1.13633,1.13578,1.13623,2654000013.0
2006-04-19 18:45:00,1.13638,1.13642,1.13603,1.13603,1051600001.0
2006-04-19 18:50:00,1.13601,1.13629,1.13598,1.13624,1233299999.0
2006-04-19 18:55:00,1.13626,1.13656,1.13617,1.13642,1823399998.0
2006-04-19 19:00:00,1.13646,1.13656,1.13609,1.13635,1320300006.0
2006-04-19 19:05:00,1.13633,1.13646,1.13588,1.13612,1912900005.0
2006-04-19 19:10:00,1.13612,1.13612,1.13557,1.1356,1072800002.0
2006-04-19 19:15:00,1.13552,1.13564,1.13514,1.13514,1718700016.0
2006-04-19 19:20:00,1.1351,1.13531,1.13502,1.13515,800599994.0
2006-04-19 19:25:00,1.13524,1.13536,1.13496,1.13529,846600001.0
2006-04-19 19:30:00,1.13536,1.13561,1.13533,1.13548,915000007.0
2006-04-19 19:35:00,1.13547,1.1358,1.13528,1.13574,1313900001.0
2006-04-19 19:40:00,1.1358,1.1361,1.13576,1.13587,749000000.0
2006-04-19 19:45:00,1.1359,1.13596,1.13585,1.1359,268500001.0
2006-04-19 19:50:00,1.13593,1.13613,1.13593,1.13608,381100004.0
2006-04-19 19:55:00,1.13615,1.13615,1.13582,1.13597,848099997.0
2006-04-19 20:00:00,1.13599,1.13648,1.13596,1.13628,755700002.0
2006-04-19 20:05:00,1.13626,1.13626,1.13567,1.13567,1069400002.0
2006-04-19 20:10:00,1.13562,1.13579,1.1356,1.13561,937300001.0
2006-04-19 20:15:00,1.13565,1.13565,1.13532,1.13551,1660400015.0
2006-04-19 20:20:00,1.13551,1.13556,1.13527,1.1355,1948600006.0
2006-04-19 20:25:00,1.1355,1.13554,1.13517,1.13521,1729500000.0
2006-04-19 20:30:00,1.1352,1.13541,1.1352,1.13533,1463600009.0
2006-04-19 20:35:00,1.13534,1.13535,1.13511,1.13533,1517399997.0
2006-04-19 20:40:00,1.13535,1.13537,1.13514,1.13528,1807100002.0
2006-04-19 20:45:00,1.13531,1.13549,1.13515,1.13518,1032600005.0
2006-04-19 20:50:00,1.13512,1.1357,1.13512,1.13537,975700006.0
2006-04-19 20:55:00,1.13542,1.13568,1.13535,1.13567,1676700005.0
2006-04-19 21:00:00,1.1356,1.13572,1.13542,1.13555,2974800012.0
2006-04-19 21:05:00,1.13562,1.13594,1.13561,1.13579,1922499997.0
2006-04-19 21:10:00,1.13575,1.13583,1.13554,1.1356,1747600005.0
2006-04-19 21:15:00,1.13558,1.13561,1.13522,1.13535,557700004.0
2006-04-19 21:20:00,1.13537,1.13543,1.13512,1.13533,286800001.0
2006-04-19 21:25:00,1.13545,1.13587,1.13545,1.13575,764000002.0
2006-04-19 21:30:00,1.13583,1.13599,1.13578,1.1358,449700003.0
2006-04-19 21:35:00,1.1358,1.13583,1.13553,1.13562,736200005.0
2006-04-19 21:40:00,1.13558,1.13577,1.1354,1.13577,719399998.0
2006-04-19 21:45:00,1.1358,1.1358,1.13535,1.13535,587000004.0
2006-04-19 21:50:00,1.13527,1.13553,1.13527,1.13545,534700004.0
2006-04-19 21:55:00,1.13548,1.13574,1.13541,1.1356,546000003.0
2006-04-19 22:00:00,1.13561,1.13573,1.13555,1.13567,941990003.0
2006-04-19 22:05:00,1.13569,1.13573,1.13545,1.13548,593600004.0
2006-04-19 22:10:00,1.13547,1.13565,1.13534,1.13562,568800001.0
2006-04-19 22:15:00,1.13565,1.13565,1.13543,1.13548,367200001.0
2006-04-19 22:20:00,1.13549,1.13554,1.13524,1.13535,636000006.0
2006-04-19 22:25:00,1.13539,1.13539,1.13491,1.13524,637599998.0
2006-04-19 22:30:00,1.13524,1.13545,1.13513,1.1354,810700004.0
2006-04-19 22:35:00,1.13537,1.13546,1.13492,1.13498,613700002.0
2006-04-19 22:40:00,1.13501,1.13529,1.13487,1.13515,527999998.0
2006-04-19 22:45:00,1.13519,1.13532,1.13519,1.13525,270600000.0
2006-04-19 22:50:00,1.13533,1.13545,1.1352,1.13525,479199991.0
2006-04-19 22:55:00,1.13527,1.13531,1.135,1.13507,590600000.0
2006-04-19 23:00:00,1.135,1.13566,1.135,1.13513,452399994.0
2006-04-19 23:05:00,1.13504,1.13553,1.13491,1.13494,570100001.0
2006-04-19 23:10:00,1.13498,1.13539,1.1347,1.1347,406900000.0
2006-04-19 23:15:00,1.13476,1.13542,1.1347,1.13488,539300010.0
2006-04-19 23:20:00,1.13514,1.13539,1.13499,1.135,564690005.0
2006-04-19 23:25:00,1.13531,1.13531,1.13488,1.13515,451500006.0
2006-04-19 23:30:00,1.13513,1.13535,1.13513,1.13535,365400000.0
2006-04-19 23:35:00,1.1352,1.13532,1.13502,1.1351,310800001.0
2006-04-19 23:40:00,1.13508,1.13535,1.13505,1.13528,453600002.0
2006-04-19 23:45:00,1.13538,1.13538,1.13522,1.13525,249800001.0
2006-04-19 23:50:00,1.13535,1.13535,1.13522,1.1353,318699998.0
2006-04-19 23:55:00,1.13525,1.13539,1.13522,1.13531,250299997.0
2006-04-20 00:00:00,1.13535,1.13538,1.13522,1.1353,359500004.0
2006-04-20 00:05:00,1.13525,1.13535,1.1351,1.13517,258300004.0
2006-04-20 00:10:00,1.1351,1.13515,1.13499,1.13508,438000007.0
2006-04-20 00:15:00,1.13509,1.13529,1.13492,1.13518,336600001.0
2006-04-20 00:20:00,1.1351,1.13515,1.13497,1.135,445700003.0
2006-04-20 00:25:00,1.13499,1.13515,1.13498,1.13505,316300002.0
2006-04-20 00:30:00,1.13505,1.13511,1.1349,1.13498,365800002.0
2006-04-20 00:35:00,1.13492,1.13511,1.13487,1.13503,266800001.0
2006-04-20 00:40:00,1.13507,1.13515,1.13505,1.1351,240200003.0
2006-04-20 00:45:00,1.1351,1.13515,1.13502,1.13505,364399998.0
2006-04-20 00:50:00,1.1352,1.13552,1.1352,1.13545,478600003.0
2006-04-20 00:55:00,1.1354,1.13545,1.13532,1.13532,354399994.0
2006-04-20 01:00:00,1.13528,1.13531,1.13503,1.1351,411700001.0
2006-04-20 01:05:00,1.13518,1.13519,1.13496,1.13515,368900003.0
2006-04-20 01:10:00,1.13509,1.1351,1.13496,1.13505,267800002.0
2006-04-20 01:15:00,1.1351,1.13515,1.13502,1.1351,317800000.0
2006-04-20 01:20:00,1.13502,1.1353,1.13502,1.13513,349500002.0
2006-04-20 01:25:00,1.1352,1.13525,1.13512,1.1352,210500002.0
2006-04-20 01:30:00,1.13512,1.13525,1.13512,1.13521,177700000.0
2006-04-20 01:35:00,1.13539,1.13545,1.13525,1.13545,356700004.0
2006-04-20 01:40:00,1.1353,1.13548,1.1353,1.1354,146000002.0
2006-04-20 01:45:00,1.1354,1.13545,1.13535,1.1354,77900000.0
2006-04-20 01:50:00,1.13537,1.13552,1.13535,1.1355,336100001.0
2006-04-20 01:55:00,1.1354,1.13555,1.1354,1.1355,200099998.0
2006-04-20 02:00:00,1.13546,1.13551,1.13533,1.13547,241799999.0
2006-04-20 02:05:00,1.13553,1.13553,1.13537,1.13545,523800004.0
2006-04-20 02:10:00,1.13543,1.13564,1.13539,1.1356,238900000.0
2006-04-20 02:15:00,1.13565,1.13599,1.13555,1.13598,268999994.0
2006-04-20 02:20:00,1.13595,1.13633,1.13595,1.13633,456899996.0
2006-04-20 02:25:00,1.13634,1.1364,1.13613,1.1362,202300004.0
2006-04-20 02:30:00,1.13627,1.13648,1.13627,1.13648,342500002.0
2006-04-20 02:35:00,1.13648,1.13655,1.1364,1.13648,297700000.0
2006-04-20 02:40:00,1.13633,1.13645,1.13625,1.1363,179400000.0
2006-04-20 02:45:00,1.13627,1.13627,1.13615,1.1362,167899999.0
2006-04-20 02:50:00,1.13618,1.13633,1.1361,1.13633,131900001.0
2006-04-20 02:55:00,1.13652,1.13652,1.13625,1.13627,312299999.0
2006-04-20 03:00:00,1.13637,1.1364,1.13613,1.13613,415000002.0
2006-04-20 03:05:00,1.13615,1.13645,1.13615,1.1364,384700002.0
2006-04-20 03:10:00,1.13638,1.13669,1.13638,1.13645,268799997.0
2006-04-20 03:15:00,1.13644,1.13664,1.1364,1.1366,311400001.0
2006-04-20 03:20:00,1.13665,1.13679,1.13659,1.13662,280900001.0
2006-04-20 03:25:00,1.13658,1.13695,1.13653,1.13653,214799998.0
2006-04-20 03:30:00,1.13658,1.13675,1.1364,1.13675,183800000.0
2006-04-20 03:35:00,1.13665,1.13675,1.13659,1.1367,214800001.0
2006-04-20 03:40:00,1.13665,1.13685,1.13665,1.13673,297100004.0
2006-04-20 03:45:00,1.13678,1.13685,1.13675,1.13675,423500000.0
2006-04-20 03:50:00,1.13675,1.13685,1.13655,1.1366,192100000.0
2006-04-20 03:55:00,1.1366,1.13665,1.13649,1.13663,179500002.0
2006-04-20 04:00:00,1.13664,1.13671,1.13648,1.13652,133999999.0
2006-04-20 04:05:00,1.1366,1.13665,1.13646,1.13662,197500000.0
2006-04-20 04:10:00,1.13655,1.13665,1.1365,1.13655,324300004.0
2006-04-20 04:15:00,1.13655,1.13665,1.1364,1.1364,146199998.0
2006-04-20 04:20:00,1.13667,1.13675,1.13655,1.13655,611400004.0
2006-04-20 04:25:00,1.13657,1.13658,1.1364,1.13645,143100000.0
2006-04-20 04:30:00,1.13645,1.13655,1.1364,1.1365,317200004.0
2006-04-20 04:35:00,1.13652,1.13661,1.13645,1.1365,383389999.0
2006-04-20 04:40:00,1.13648,1.13655,1.1364,1.1365,376800001.0
2006-04-20 04:45:00,1.13654,1.13665,1.13643,1.13653,432899999.0
2006-04-20 04:50:00,1.13655,1.13665,1.13645,1.1365,312700000.0
2006-04-20 04:55:00,1.13645,1.13655,1.13643,1.13655,340900001.0
2006-04-20 05:00:00,1.1366,1.13668,1.1365,1.1366,240299997.0
2006-04-20 05:05:00,1.13653,1.13675,1.13653,1.13663,339100000.0
2006-04-20 05:10:00,1.13665,1.13672,1.13652,1.1366,297099998.0
2006-04-20 05:15:00,1.13655,1.13663,1.13632,1.13632,311800002.0
2006-04-20 05:20:00,1.13652,1.13657,1.13645,1.13655,259199997.0
2006-04-20 05:25:00,1.1365,1.137,1.1365,1.13697,236000003.0
2006-04-20 05:30:00,1.13692,1.137,1.13673,1.13673,458899994.0
2006-04-20 05:35:00,1.1368,1.13695,1.13678,1.13695,220300001.0
2006-04-20 05:40:00,1.13688,1.13705,1.13671,1.13687,228799998.0
2006-04-20 05:45:00,1.1368,1.13695,1.13675,1.13683,323700000.0
2006-04-20 05:50:00,1.13675,1.13685,1.1367,1.1368,440400000.0
2006-04-20 05:55:00,1.1368,1.13685,1.13675,1.13675,387000005.0
2006-04-20 06:00:00,1.13678,1.13685,1.1367,1.13683,300000000.0
2006-04-20 06:05:00,1.13691,1.13705,1.13673,1.13688,322399998.0
2006-04-20 06:10:00,1.13698,1.13698,1.1368,1.1369,421700000.0
2006-04-20 06:15:00,1.1369,1.13695,1.13665,1.1367,536599998.0
2006-04-20 06:20:00,1.13667,1.13673,1.1366,1.1367,385600004.0
2006-04-20 06:25:00,1.13665,1.13678,1.1365,1.1367,254399999.0
2006-04-20 06:30:00,1.13672,1.13676,1.13662,1.1367,244700002.0
2006-04-20 06:35:00,1.13665,1.13678,1.13662,1.13663,305900002.0
2006-04-20 06:40:00,1.13665,1.13665,1.13653,1.13655,571199998.0
2006-04-20 06:45:00,1.1366,1.13665,1.13645,1.13645,296599999.0
2006-04-20 06:50:00,1.13651,1.13675,1.13633,1.1367,288900000.0
2006-04-20 06:55:00,1.13678,1.13685,1.1367,1.1368,302000004.0
2006-04-20 07:00:00,1.13675,1.13685,1.1367,1.1368,616300001.0
2006-04-20 07:05:00,1.13672,1.13713,1.13672,1.13704,289200000.0
2006-04-20 07:10:00,1.1371,1.13713,1.13692,1.13697,225799999.0
2006-04-20 07:15:00,1.13697,1.13705,1.13688,1.13696,261600001.0
2006-04-20 07:20:00,1.13695,1.13705,1.13685,1.13685,230700003.0
2006-04-20 07:25:00,1.13692,1.13709,1.13678,1.13684,452300003.0
2006-04-20 07:30:00,1.13675,1.13699,1.13675,1.13697,412799996.0
2006-04-20 07:35:00,1.13695,1.13703,1.13682,1.13687,302999996.0
2006-04-20 07:40:00,1.13685,1.13695,1.1368,1.1369,260600002.0
2006-04-20 07:45:00,1.1368,1.13697,1.13675,1.13688,328199994.0
2006-04-20 07:50:00,1.13695,1.13695,1.13675,1.13683,340299999.0
2006-04-20 07:55:00,1.13688,1.13689,1.13654,1.1368,291999999.0
2006-04-20 08:00:00,1.13675,1.13695,1.13675,1.13695,343700005.0
2006-04-20 08:05:00,1.13688,1.13708,1.13678,1.13701,374199996.0
2006-04-20 08:10:00,1.1371,1.13717,1.137,1.1371,324999999.0
2006-04-20 08:15:00,1.1371,1.13715,1.13705,1.13715,182700003.0
2006-04-20 08:20:00,1.1371,1.1371,1.13672,1.13695,484800004.0
2006-04-20 08:25:00,1.13692,1.13706,1.1368,1.1368,271699999.0
2006-04-20 08:30:00,1.13685,1.13706,1.13685,1.13705,390999999.0
2006-04-20 08:35:00,1.13707,1.13713,1.13693,1.13708,314100002.0
2006-04-20 08:40:00,1.13701,1.1373,1.1369,1.1373,336000002.0
2006-04-20 08:45:00,1.13725,1.1373,1.13718,1.1373,150200000.0
2006-04-20 08:50:00,1.1372,1.13733,1.1372,1.1373,430899998.0
2006-04-20 08:55:00,1.13725,1.13739,1.13718,1.13725,422600000.0
2006-04-20 09:00:00,1.13722,1.13738,1.13717,1.1373,259000000.0
2006-04-20 09:05:00,1.13734,1.13742,1.13722,1.13742,451400000.0
2006-04-20 09:10:00,1.13738,1.13738,1.13722,1.1373,199200003.0
2006-04-20 09:15:00,1.13728,1.13728,1.13689,1.13695,287100005.0
2006-04-20 09:20:00,1.13698,1.13705,1.13688,1.1369,146200000.0
2006-04-20 09:25:00,1.13695,1.13729,1.1369,1.13729,268800000.0
2006-04-20 09:30:00,1.13721,1.13754,1.13719,1.1374,272700000.0
2006-04-20 09:35:00,1.13745,1.1375,1.13717,1.13717,339800002.0
2006-04-20 09:40:00,1.13708,1.13713,1.1367,1.13697,283100002.0
2006-04-20 09:45:00,1.13703,1.13741,1.13691,1.13691,271000000.0
2006-04-20 09:50:00,1.13679,1.13693,1.13672,1.13685,238200000.0
2006-04-20 09:55:00,1.13692,1.13698,1.13675,1.13682,391400000.0
2006-04-20 10:00:00,1.13675,1.13685,1.13656,1.13656,544300001.0
2006-04-20 10:05:00,1.13665,1.13674,1.13652,1.13668,422100002.0
2006-04-20 10:10:00,1.13667,1.1368,1.13657,1.13678,435500002.0
2006-04-20 10:15:00,1.13685,1.13693,1.1367,1.13675,584000005.0
2006-04-20 10:20:00,1.13677,1.13699,1.13655,1.13699,473199994.0
2006-04-20 10:25:00,1.137,1.13722,1.13692,1.13701,521700001.0
2006-04-20 10:30:00,1.13695,1.13726,1.13692,1.1372,402900007.0
2006-04-20 10:35:00,1.13711,1.1376,1.13711,1.13743,521499995.0
2006-04-20 10:40:00,1.13733,1.13766,1.13733,1.13756,472100003.0
2006-04-20 10:45:00,1.13752,1.13763,1.13736,1.13747,566700003.0
2006-04-20 10:50:00,1.13745,1.1376,1.1373,1.13737,324100002.0
2006-04-20 10:55:00,1.13729,1.1373,1.13712,1.1372,526000004.0
2006-04-20 11:00:00,1.13717,1.13737,1.13717,1.1373,459300006.0
2006-04-20 11:05:00,1.13723,1.13754,1.13723,1.1374,453200005.0
2006-04-20 11:10:00,1.13742,1.13844,1.13739,1.13826,559800005.0
2006-04-20 11:15:00,1.13827,1.13886,1.13827,1.13865,656699994.0
2006-04-20 11:20:00,1.13868,1.13868,1.13848,1.13852,476000003.0
2006-04-20 11:25:00,1.13856,1.13863,1.13835,1.13835,503500006.0
2006-04-20 11:30:00,1.13838,1.13845,1.13809,1.13818,410800000.0
2006-04-20 11:35:00,1.13816,1.13821,1.13805,1.13821,458099999.0
2006-04-20 11:40:00,1.1382,1.13835,1.13805,1.13822,470699999.0
2006-04-20 11:45:00,1.1383,1.13835,1.13806,1.13806,328400001.0
2006-04-20 11:50:00,1.1381,1.13824,1.13803,1.13808,555000001.0
2006-04-20 11:55:00,1.13815,1.13831,1.13802,1.13821,462000002.0
2006-04-20 12:00:00,1.13829,1.13838,1.13775,1.1379,468500000.0
2006-04-20 12:05:00,1.1379,1.13806,1.13767,1.13767,471700000.0
2006-04-20 12:10:00,1.13771,1.13837,1.13771,1.13799,451199997.0
2006-04-20 12:15:00,1.13801,1.13838,1.13787,1.1382,415800003.0
2006-04-20 12:20:00,1.13835,1.13874,1.13835,1.1384,511700005.0
2006-04-20 12:25:00,1.13837,1.13868,1.13835,1.13852,576999999.0
2006-04-20 12:30:00,1.13851,1.13851,1.13803,1.13825,407499995.0
2006-04-20 12:35:00,1.13835,1.13835,1.13793,1.13829,327800004.0
2006-04-20 12:40:00,1.13836,1.13947,1.13823,1.13933,487100001.0
2006-04-20 12:45:00,1.13929,1.13931,1.13831,1.13831,326099998.0
2006-04-20 12:50:00,1.13835,1.13852,1.1383,1.1384,297000000.0
2006-04-20 12:55:00,1.13837,1.13882,1.13825,1.13838,427700000.0
2006-04-20 13:00:00,1.13812,1.13812,1.1375,1.13793,387700001.0
2006-04-20 13:05:00,1.1379,1.13803,1.13732,1.13793,550499999.0
2006-04-20 13:10:00,1.13788,1.13811,1.13762,1.1379,397300002.0
2006-04-20 13:15:00,1.13795,1.13805,1.13786,1.1379,374400004.0
2006-04-20 13:20:00,1.13788,1.13795,1.13768,1.13795,380700005.0
2006-04-20 13:25:00,1.1379,1.13807,1.13777,1.13796,189000003.0
2006-04-20 13:30:00,1.13807,1.13827,1.1377,1.1377,442300000.0
2006-04-20 13:35:00,1.1377,1.13793,1.13762,1.13793,499100001.0
2006-04-20 13:40:00,1.13798,1.13832,1.13795,1.13828,538200007.0
2006-04-20 13:45:00,1.13834,1.13843,1.13812,1.13815,280200001.0
2006-04-20 13:50:00,1.1382,1.13831,1.1381,1.13814,237699997.0
2006-04-20 13:55:00,1.13805,1.13813,1.13767,1.1379,498900003.0
2006-04-20 14:00:00,1.13792,1.13812,1.13691,1.13717,513000001.0
2006-04-20 14:05:00,1.13705,1.13715,1.13656,1.13663,338299999.0
2006-04-20 14:10:00,1.13671,1.13675,1.13653,1.1367,508600002.0
2006-04-20 14:15:00,1.13665,1.13694,1.13637,1.13648,467400003.0
2006-04-20 14:20:00,1.13652,1.13663,1.13609,1.13659,531500001.0
2006-04-20 14:25:00,1.13648,1.13648,1.13625,1.13625,547500002.0
2006-04-20 14:30:00,1.13625,1.13642,1.13613,1.13633,475800001.0
2006-04-20 14:35:00,1.13637,1.13675,1.13628,1.13653,644300005.0
2006-04-20 14:40:00,1.1365,1.13668,1.13628,1.13632,345599998.0
2006-04-20 14:45:00,1.13633,1.13633,1.13605,1.13607,365600002.0
2006-04-20 14:50:00,1.1362,1.13647,1.13603,1.1361,294700002.0
2006-04-20 14:55:00,1.13615,1.13615,1.13579,1.13596,470600002.0
2006-04-20 15:00:00,1.13598,1.13615,1.13562,1.13563,504400004.0
2006-04-20 15:05:00,1.13572,1.13642,1.13566,1.13623,475600003.0
2006-04-20 15:10:00,1.13627,1.13665,1.13615,1.13662,427700001.0
2006-04-20 15:15:00,1.13676,1.13742,1.13664,1.13735,390700002.0
2006-04-20 15:20:00,1.13735,1.13756,1.13731,1.13735,423300003.0
2006-04-20 15:25:00,1.13742,1.13769,1.13715,1.13768,288799996.0
2006-04-20 15:30:00,1.13772,1.13788,1.13743,1.1376,440300004.0
2006-04-20 15:35:00,1.13758,1.13758,1.13644,1.13668,502199999.0
2006-04-20 15:40:00,1.13666,1.13687,1.13652,1.1368,533599998.0
2006-04-20 15:45:00,1.13688,1.13693,1.1363,1.1363,552900000.0
2006-04-20 15:50:00,1.13628,1.13663,1.13595,1.13662,483399998.0
2006-04-20 15:55:00,1.1366,1.13705,1.13651,1.137,388500003.0
2006-04-20 16:00:00,1.1368,1.13752,1.13657,1.1373,373990002.0
2006-04-20 16:05:00,1.13752,1.13848,1.13752,1.13815,380099994.0
2006-04-20 16:10:00,1.13811,1.13814,1.13754,1.13797,484199997.0
2006-04-20 16:15:00,1.13779,1.13963,1.13771,1.1396,401600005.0
2006-04-20 16:20:00,1.13957,1.14016,1.13913,1.14007,520600001.0
2006-04-20 16:25:00,1.14008,1.14047,1.13972,1.13972,556300002.0
2006-04-20 16:30:00,1.13953,1.13988,1.13944,1.1397,521699995.0
2006-04-20 16:35:00,1.1397,1.1397,1.13943,1.13958,435400000.0
2006-04-20 16:40:00,1.13959,1.14007,1.13959,1.13992,299700001.0
2006-04-20 16:45:00,1.14047,1.14166,1.14047,1.14155,537500004.0
2006-04-20 16:50:00,1.14158,1.14214,1.14158,1.1418,603800004.0
2006-04-20 16:55:00,1.1418,1.1418,1.1406,1.14103,391400003.0
2006-04-20 17:00:00,1.14101,1.14108,1.1403,1.1407,420399997.0
2006-04-20 17:05:00,1.14065,1.14065,1.13816,1.13878,334000000.0
2006-04-20 17:10:00,1.1388,1.13927,1.13848,1.13881,478099998.0
2006-04-20 17:15:00,1.13878,1.13976,1.13873,1.13976,322300003.0
2006-04-20 17:20:00,1.13976,1.13977,1.13948,1.13977,284899999.0
2006-04-20 17:25:00,1.13981,1.14016,1.13945,1.1401,553800003.0
2006-04-20 17:30:00,1.14013,1.14063,1.14009,1.14016,256300001.0
2006-04-20 17:35:00,1.14022,1.14042,1.13987,1.1404,312400007.0
2006-04-20 17:40:00,1.1404,1.14143,1.1404,1.1408,352499999.0
2006-04-20 17:45:00,1.14055,1.14055,1.14017,1.14017,371300001.0
2006-04-20 17:50:00,1.14008,1.14012,1.13936,1.1394,401900003.0
2006-04-20 17:55:00,1.13932,1.13948,1.13853,1.13853,438200001.0
2006-04-20 18:00:00,1.13843,1.13942,1.13826,1.13898,3091099995.0
2006-04-20 18:05:00,1.139,1.13971,1.13892,1.13952,4616499997.0
2006-04-20 18:10:00,1.13957,1.13963,1.13889,1.13892,2561500007.0
2006-04-20 18:15:00,1.13889,1.13922,1.13889,1.13921,2707500012.0
2006-04-20 18:20:00,1.13928,1.13939,1.13897,1.13898,1772500009.0
2006-04-20 18:25:00,1.13895,1.13998,1.13888,1.13998,2751999996.0
2006-04-20 18:30:00,1.14007,1.14045,1.14007,1.14043,2549300012.0
2006-04-20 18:35:00,1.14043,1.14062,1.1403,1.1405,1415600006.0
2006-04-20 18:40:00,1.1405,1.14063,1.14043,1.14052,2258800001.0
2006-04-20 18:45:00,1.14055,1.14062,1.14045,1.14059,1029500004.0
2006-04-20 18:50:00,1.1406,1.14102,1.1405,1.14102,973300008.0
2006-04-20 18:55:00,1.14102,1.14109,1.14037,1.14037,1642389996.0
2006-04-20 19:00:00,1.14035,1.1407,1.14012,1.14059,1313799999.0
2006-04-20 19:05:00,1.1406,1.14075,1.14004,1.14005,2212299998.0
2006-04-20 19:10:00,1.14014,1.1402,1.13991,1.14011,1070600003.0
2006-04-20 19:15:00,1.14008,1.14008,1.13992,1.14,1801900002.0
2006-04-20 19:20:00,1.14,1.14,1.13959,1.13968,565600000.0
2006-04-20 19:25:00,1.1397,1.1397,1.13933,1.1394,826700002.0
2006-04-20 19:30:00,1.13937,1.1394,1.13875,1.13896,632000002.0
2006-04-20 19:35:00,1.139,1.139,1.13867,1.13878,1399799995.0
2006-04-20 19:40:00,1.13878,1.139,1.13874,1.13887,829100009.0
2006-04-20 19:45:00,1.1389,1.13896,1.13879,1.1389,577299999.0
2006-04-20 19:50:00,1.13894,1.13935,1.13894,1.13935,404399997.0
2006-04-20 19:55:00,1.13953,1.13984,1.1393,1.13975,910100007.0
2006-04-20 20:00:00,1.13987,1.14064,1.13987,1.14064,949400002.0
2006-04-20 20:05:00,1.14068,1.14081,1.1401,1.14021,941700000.0
2006-04-20 20:10:00,1.14018,1.14031,1.13991,1.14022,1066199992.0
2006-04-20 20:15:00,1.14023,1.1403,1.14005,1.14013,1776300006.0
2006-04-20 20:20:00,1.14016,1.14032,1.14005,1.14013,1749300009.0
2006-04-20 20:25:00,1.14015,1.14017,1.13978,1.14005,1843790014.0
2006-04-20 20:30:00,1.14003,1.14026,1.13987,1.13996,1203200010.0
2006-04-20 20:35:00,1.13998,1.14007,1.13981,1.13994,1547599996.0
2006-04-20 20:40:00,1.13995,1.13997,1.13973,1.13985,1638200010.0
2006-04-20 20:45:00,1.13982,1.13995,1.13972,1.13985,967300000.0
2006-04-20 20:50:00,1.13977,1.13979,1.13955,1.13965,1048599996.0
2006-04-20 20:55:00,1.13974,1.13982,1.13924,1.13935,1564400011.0
2006-04-20 21:00:00,1.13938,1.13985,1.13926,1.13985,2797900011.0
2006-04-20 21:05:00,1.13985,1.14014,1.1397,1.13992,1685700000.0
2006-04-20 21:10:00,1.13995,1.13995,1.13967,1.13968,1673900010.0
2006-04-20 21:15:00,1.13968,1.13997,1.13968,1.13981,505399996.0
2006-04-20 21:20:00,1.1398,1.1398,1.13943,1.13943,179999998.0
2006-04-20 21:25:00,1.1395,1.13955,1.13936,1.13936,881800011.0
2006-04-20 21:30:00,1.13945,1.13955,1.13943,1.1395,693699996.0
2006-04-20 21:35:00,1.13951,1.13967,1.13951,1.1396,747400003.0
2006-04-20 21:40:00,1.13962,1.13988,1.13959,1.13988,686999995.0
2006-04-20 21:45:00,1.1399,1.14001,1.13968,1.13996,822500000.0
2006-04-20 21:50:00,1.13997,1.14005,1.13953,1.13962,550800001.0
2006-04-20 21:55:00,1.13972,1.13974,1.1394,1.1395,460699999.0
2006-04-20 22:00:00,1.13953,1.13963,1.13935,1.1395,1126500007.0
2006-04-20 22:05:00,1.1395,1.13955,1.1394,1.13955,644499995.0
2006-04-20 22:10:00,1.13955,1.13972,1.13941,1.13955,454900002.0
2006-04-20 22:15:00,1.13957,1.13958,1.13906,1.13917,453099999.0
2006-04-20 22:20:00,1.1391,1.13924,1.13905,1.13917,588800003.0
2006-04-20 22:25:00,1.13915,1.13915,1.13878,1.13883,838999997.0
2006-04-20 22:30:00,1.13885,1.13891,1.13868,1.13873,630300001.0
2006-04-20 22:35:00,1.13875,1.13875,1.1386,1.13865,518599998.0
2006-04-20 22:40:00,1.13878,1.13878,1.1386,1.13865,678700005.0
2006-04-20 22:45:00,1.13865,1.13898,1.13865,1.13865,422300001.0
2006-04-20 22:50:00,1.13871,1.13886,1.13862,1.13865,414600000.0
2006-04-20 22:55:00,1.13871,1.13887,1.13841,1.13853,648690002.0
2006-04-20 23:00:00,1.1385,1.13912,1.1384,1.13908,564300014.0
2006-04-20 23:05:00,1.13887,1.13937,1.13877,1.13897,589599997.0
2006-04-20 23:10:00,1.13937,1.13947,1.1387,1.13911,428700002.0
2006-04-20 23:15:00,1.13909,1.1395,1.13902,1.13906,475800003.0
2006-04-20 23:20:00,1.13919,1.13954,1.13891,1.13902,562000005.0
2006-04-20 23:25:00,1.13893,1.13955,1.13889,1.13955,501799997.0
2006-04-20 23:30:00,1.13952,1.13952,1.13916,1.13935,319200003.0
2006-04-20 23:35:00,1.1392,1.1395,1.1392,1.1393,326300003.0
2006-04-20 23:40:00,1.13928,1.13935,1.13922,1.13928,353399997.0
2006-04-20 23:45:00,1.13938,1.13941,1.13925,1.13935,264900002.0
2006-04-20 23:50:00,1.13945,1.13945,1.13932,1.1394,360899998.0
2006-04-20 23:55:00,1.13935,1.13948,1.13932,1.13938,249499997.0
2006-04-21 00:00:00,1.13945,1.13945,1.13925,1.1393,341699997.0
2006-04-21 00:05:00,1.13928,1.13952,1.13928,1.13945,311499999.0
2006-04-21 00:10:00,1.13935,1.13941,1.13898,1.13938,548200005.0
2006-04-21 00:15:00,1.13937,1.13941,1.13912,1.13927,412600001.0
2006-04-21 00:20:00,1.13922,1.13962,1.13916,1.1395,570800006.0
2006-04-21 00:25:00,1.13947,1.1397,1.13943,1.1397,445500003.0
2006-04-21 00:30:00,1.13976,1.13989,1.13955,1.13982,430100005.0
2006-04-21 00:35:00,1.13982,1.13989,1.13963,1.13975,402699998.0
2006-04-21 00:40:00,1.13977,1.14005,1.13977,1.14,374500004.0
2006-04-21 00:45:00,1.14,1.14012,1.13985,1.13986,347800000.0
2006-04-21 00:50:00,1.13997,1.14005,1.13992,1.14002,387600006.0
2006-04-21 00:55:00,1.14,1.14005,1.1398,1.1398,281199999.0
2006-04-21 01:00:00,1.1398,1.13998,1.13975,1.1399,495600000.0
2006-04-21 01:05:00,1.13995,1.14004,1.13975,1.13995,377200002.0
2006-04-21 01:10:00,1.13992,1.14002,1.13983,1.13989,202200005.0
2006-04-21 01:15:00,1.1399,1.13996,1.13977,1.13996,244300001.0
2006-04-21 01:20:00,1.13992,1.14016,1.13992,1.13992,211800001.0
2006-04-21 01:25:00,1.14006,1.14035,1.14003,1.1403,171600001.0
2006-04-21 01:30:00,1.14023,1.14035,1.14023,1.14025,173999996.0
2006-04-21 01:35:00,1.14031,1.14031,1.14013,1.14025,212599999.0
2006-04-21 01:40:00,1.1401,1.14028,1.1401,1.1402,228800002.0
2006-04-21 01:45:00,1.14013,1.14015,1.13995,1.1401,175500000.0
2006-04-21 01:50:00,1.14007,1.14015,1.13998,1.14007,222100000.0
2006-04-21 01:55:00,1.14,1.14015,1.13991,1.13994,244300002.0
2006-04-21 02:00:00,1.13983,1.13993,1.13965,1.13987,365500002.0
2006-04-21 02:05:00,1.13995,1.14017,1.1398,1.13985,371200003.0
2006-04-21 02:10:00,1.13988,1.13998,1.13978,1.1398,255399999.0
2006-04-21 02:15:00,1.13985,1.13985,1.1397,1.1398,364500000.0
2006-04-21 02:20:00,1.13975,1.13988,1.1397,1.13975,358099999.0
2006-04-21 02:25:00,1.13975,1.13985,1.13972,1.1398,271699999.0
2006-04-21 02:30:00,1.13982,1.13985,1.13975,1.1398,370800004.0
2006-04-21 02:35:00,1.13985,1.13985,1.13972,1.13985,259299995.0
2006-04-21 02:40:00,1.13972,1.13985,1.13972,1.1398,316399999.0
2006-04-21 02:45:00,1.13975,1.13985,1.13975,1.1398,262399995.0
2006-04-21 02:50:00,1.13979,1.13997,1.13974,1.13996,431599997.0
2006-04-21 02:55:00,1.13987,1.13995,1.13975,1.13985,242800003.0
2006-04-21 03:00:00,1.13983,1.14002,1.1398,1.13983,580200003.0
2006-04-21 03:05:00,1.13985,1.14015,1.13985,1.1401,362800000.0
2006-04-21 03:10:00,1.14019,1.14032,1.14005,1.14005,288899998.0
2006-04-21 03:15:00,1.1401,1.14028,1.14002,1.1401,344500005.0
2006-04-21 03:20:00,1.14015,1.14018,1.14003,1.1401,309600003.0
2006-04-21 03:25:00,1.1401,1.14015,1.14,1.14003,311499999.0
2006-04-21 03:30:00,1.14006,1.14008,1.1399,1.14005,314299997.0
2006-04-21 03:35:00,1.13995,1.14005,1.13992,1.14,224200002.0
2006-04-21 03:40:00,1.13995,1.14005,1.13992,1.13992,314499999.0
2006-04-21 03:45:00,1.13997,1.14005,1.13995,1.13995,391800001.0
2006-04-21 03:50:00,1.13995,1.14005,1.13985,1.13992,268900004.0
2006-04-21 03:55:00,1.1399,1.13995,1.13961,1.13967,246200002.0
2006-04-21 04:00:00,1.13964,1.13971,1.13928,1.13942,118500001.0
2006-04-21 04:05:00,1.13945,1.13975,1.13945,1.13965,295300000.0
2006-04-21 04:10:00,1.13954,1.13958,1.13935,1.13945,404300000.0
2006-04-21 04:15:00,1.13945,1.13955,1.1393,1.1393,174100003.0
2006-04-21 04:20:00,1.13955,1.1396,1.13925,1.13925,278199998.0
2006-04-21 04:25:00,1.1393,1.13938,1.13904,1.13906,229200003.0
2006-04-21 04:30:00,1.13905,1.13915,1.13865,1.1387,238200000.0
2006-04-21 04:35:00,1.13875,1.13905,1.13875,1.1389,210800001.0
2006-04-21 04:40:00,1.13888,1.1389,1.13861,1.13882,380899999.0
2006-04-21 04:45:00,1.13875,1.13885,1.13856,1.13856,326100002.0
2006-04-21 04:50:00,1.13855,1.13865,1.13835,1.13859,282800002.0
2006-04-21 04:55:00,1.13855,1.13874,1.13847,1.13874,304900003.0
2006-04-21 05:00:00,1.1388,1.13882,1.1386,1.1387,356000000.0
2006-04-21 05:05:00,1.1387,1.13878,1.13854,1.13854,293899996.0
2006-04-21 05:10:00,1.13855,1.13865,1.13852,1.1386,371300000.0
2006-04-21 05:15:00,1.13855,1.13865,1.13844,1.13852,384399997.0
2006-04-21 05:20:00,1.13868,1.13868,1.13845,1.13862,305899999.0
2006-04-21 05:25:00,1.1386,1.13865,1.13855,1.13857,290300001.0
2006-04-21 05:30:00,1.13852,1.13862,1.13833,1.13843,337200001.0
2006-04-21 05:35:00,1.13846,1.13853,1.1383,1.13853,230699999.0
2006-04-21 05:40:00,1.13848,1.13858,1.13842,1.13848,169699999.0
2006-04-21 05:45:00,1.1384,1.13855,1.13835,1.13843,351600007.0
2006-04-21 05:50:00,1.13835,1.13845,1.1383,1.1384,461499998.0
2006-04-21 05:55:00,1.1384,1.13845,1.13835,1.13835,367289997.0
2006-04-21 06:00:00,1.13838,1.13845,1.1383,1.13835,351999999.0
2006-04-21 06:05:00,1.13848,1.1385,1.13835,1.13845,277100001.0
2006-04-21 06:10:00,1.13861,1.13865,1.13845,1.1385,360100005.0
2006-04-21 06:15:00,1.1385,1.13857,1.13843,1.1385,508100000.0
2006-04-21 06:20:00,1.13847,1.13853,1.1384,1.1385,402800000.0
2006-04-21 06:25:00,1.13845,1.13865,1.1383,1.13859,264499998.0
2006-04-21 06:30:00,1.13862,1.13865,1.1385,1.1386,133499998.0
2006-04-21 06:35:00,1.13855,1.13868,1.13853,1.1386,480700000.0
2006-04-21 06:40:00,1.13865,1.13865,1.13853,1.13855,418199997.0
2006-04-21 06:45:00,1.1386,1.13865,1.13855,1.13855,303900001.0
2006-04-21 06:50:00,1.1386,1.13865,1.1383,1.1386,384900003.0
2006-04-21 06:55:00,1.13865,1.13865,1.1385,1.1386,354400002.0
2006-04-21 07:00:00,1.13855,1.1387,1.13853,1.13862,477300003.0
2006-04-21 07:05:00,1.13853,1.13865,1.13853,1.13855,263800001.0
2006-04-21 07:10:00,1.1386,1.13865,1.13852,1.13857,249499999.0
2006-04-21 07:15:00,1.13857,1.13865,1.1385,1.1386,340299999.0
2006-04-21 07:20:00,1.1386,1.13892,1.13858,1.13885,313300000.0
2006-04-21 07:25:00,1.13893,1.13916,1.13882,1.1389,463099997.0
2006-04-21 07:30:00,1.13888,1.13937,1.13888,1.13937,562700010.0
2006-04-21 07:35:00,1.13935,1.13945,1.13932,1.13937,194000000.0
2006-04-21 07:40:00,1.13935,1.13945,1.1393,1.13945,437199996.0
2006-04-21 07:45:00,1.13932,1.13947,1.13925,1.1393,342500005.0
2006-04-21 07:50:00,1.13935,1.13935,1.13925,1.13925,221900000.0
2006-04-21 07:55:00,1.1393,1.13943,1.13922,1.1394,160399999.0
2006-04-21 08:00:00,1.13935,1.13945,1.13935,1.13945,379200000.0
2006-04-21 08:05:00,1.13938,1.13953,1.1393,1.13934,378199997.0
2006-04-21 08:10:00,1.1394,1.13947,1.1393,1.1394,339699997.0
2006-04-21 08:15:00,1.1394,1.13967,1.13935,1.13954,221500002.0
2006-04-21 08:20:00,1.13962,1.13966,1.13945,1.13958,326300001.0
2006-04-21 08:25:00,1.13961,1.13989,1.1396,1.13985,250299998.0
2006-04-21 08:30:00,1.13985,1.13985,1.1393,1.13938,390000004.0
2006-04-21 08:35:00,1.13939,1.13954,1.13923,1.13954,413799997.0
2006-04-21 08:40:00,1.13972,1.14034,1.1396,1.14034,468299999.0
2006-04-21 08:45:00,1.14031,1.14047,1.14029,1.14035,276000003.0
2006-04-21 08:50:00,1.14035,1.1412,1.14035,1.14115,395899997.0
2006-04-21 08:55:00,1.14108,1.14108,1.14079,1.1408,620299998.0
2006-04-21 09:00:00,1.14065,1.14065,1.13979,1.13989,481100002.0
2006-04-21 09:05:00,1.13992,1.13999,1.13953,1.13953,328500000.0
2006-04-21 09:10:00,1.1392,1.1392,1.13862,1.13901,376600006.0
2006-04-21 09:15:00,1.13907,1.13927,1.1388,1.1388,382299997.0
2006-04-21 09:20:00,1.13878,1.13936,1.13873,1.13925,266000001.0
2006-04-21 09:25:00,1.13932,1.13948,1.13931,1.13948,275200003.0
2006-04-21 09:30:00,1.13945,1.13954,1.13933,1.13942,361400000.0
2006-04-21 09:35:00,1.13948,1.13959,1.139,1.1391,427900002.0
2006-04-21 09:40:00,1.1391,1.13917,1.13902,1.1391,272099998.0
2006-04-21 09:45:00,1.139,1.139,1.13853,1.1386,178400001.0
2006-04-21 09:50:00,1.13851,1.13854,1.13833,1.13845,246599999.0
2006-04-21 09:55:00,1.13849,1.13857,1.13833,1.13845,335700002.0
2006-04-21 10:00:00,1.13839,1.13854,1.13763,1.13776,391500000.0
2006-04-21 10:05:00,1.13787,1.13795,1.13701,1.13723,272199996.0
2006-04-21 10:10:00,1.13707,1.13744,1.13694,1.13736,471600003.0
2006-04-21 10:15:00,1.13741,1.13744,1.13597,1.13677,570900006.0
2006-04-21 10:20:00,1.13677,1.13685,1.1361,1.13647,331700002.0
2006-04-21 10:25:00,1.13648,1.13685,1.13637,1.13685,545000000.0
2006-04-21 10:30:00,1.13687,1.13705,1.13675,1.13675,249900000.0
2006-04-21 10:35:00,1.13662,1.13703,1.13642,1.13665,603500006.0
2006-04-21 10:40:00,1.13659,1.13733,1.13659,1.13697,440999997.0
2006-04-21 10:45:00,1.13689,1.13718,1.13633,1.13718,371299999.0
2006-04-21 10:50:00,1.13724,1.13733,1.13695,1.13725,587400009.0
2006-04-21 10:55:00,1.13725,1.13737,1.13712,1.13713,364489998.0
2006-04-21 11:00:00,1.13701,1.13709,1.13693,1.137,525100006.0
2006-04-21 11:05:00,1.13696,1.13697,1.13651,1.13658,442300003.0
2006-04-21 11:10:00,1.13662,1.13666,1.13617,1.13623,629799999.0
2006-04-21 11:15:00,1.13623,1.13639,1.13617,1.13624,468300000.0
2006-04-21 11:20:00,1.13633,1.13642,1.13596,1.13607,429699999.0
2006-04-21 11:25:00,1.13615,1.13615,1.1355,1.13555,425999998.0
2006-04-21 11:30:00,1.13565,1.13595,1.13563,1.13572,514199999.0
2006-04-21 11:35:00,1.13571,1.13639,1.13571,1.13633,572600006.0
2006-04-21 11:40:00,1.13626,1.13627,1.1358,1.13611,559599998.0
2006-04-21 11:45:00,1.13625,1.1365,1.1362,1.13635,498800003.0
2006-04-21 11:50:00,1.1364,1.13654,1.1361,1.1361,593400002.0
2006-04-21 11:55:00,1.13615,1.13646,1.13602,1.13646,507499995.0
2006-04-21 12:00:00,1.13653,1.13653,1.13584,1.13597,545800002.0
2006-04-21 12:05:00,1.13604,1.13628,1.13604,1.13628,510900002.0
2006-04-21 12:10:00,1.13627,1.13644,1.13624,1.13632,619299998.0
2006-04-21 12:15:00,1.13625,1.13635,1.13619,1.1363,486700004.0
2006-04-21 12:20:00,1.13632,1.13671,1.13627,1.13635,254899998.0
2006-04-21 12:25:00,1.13637,1.13664,1.1363,1.13664,486200002.0
2006-04-21 12:30:00,1.13669,1.13708,1.13644,1.13644,400600004.0
2006-04-21 12:35:00,1.13651,1.13692,1.13647,1.13669,536800005.0
2006-04-21 12:40:00,1.13675,1.13675,1.13645,1.1365,627099994.0
2006-04-21 12:45:00,1.1365,1.13671,1.1364,1.13659,382099993.0
2006-04-21 12:50:00,1.13652,1.13673,1.13645,1.13667,346300001.0
2006-04-21 12:55:00,1.13665,1.13673,1.13651,1.1367,505400001.0
2006-04-21 13:00:00,1.13661,1.13706,1.13652,1.13697,392400001.0
2006-04-21 13:05:00,1.13698,1.13731,1.13698,1.13731,364400001.0
2006-04-21 13:10:00,1.1373,1.13766,1.13726,1.1376,193099998.0
2006-04-21 13:15:00,1.13755,1.13802,1.13755,1.13788,315500004.0
2006-04-21 13:20:00,1.1379,1.13808,1.13759,1.13781,402799995.0
2006-04-21 13:25:00,1.13778,1.13786,1.13764,1.13775,289700001.0
2006-04-21 13:30:00,1.13782,1.13792,1.13773,1.1378,311399996.0
2006-04-21 13:35:00,1.13776,1.13776,1.13715,1.1376,504000001.0
2006-04-21 13:40:00,1.1376,1.13762,1.13697,1.13707,480899998.0
2006-04-21 13:45:00,1.13717,1.13729,1.13707,1.13713,346000004.0
2006-04-21 13:50:00,1.13718,1.13718,1.13703,1.1371,333000000.0
2006-04-21 13:55:00,1.13702,1.13702,1.13648,1.13689,435599999.0
2006-04-21 14:00:00,1.13694,1.1371,1.13684,1.13693,305099998.0
2006-04-21 14:05:00,1.13699,1.13733,1.13699,1.13731,493300001.0
2006-04-21 14:10:00,1.13741,1.13742,1.13722,1.13727,428799998.0
2006-04-21 14:15:00,1.1372,1.13733,1.13672,1.13677,399599996.0
2006-04-21 14:20:00,1.13669,1.1369,1.13655,1.13683,329800002.0
2006-04-21 14:25:00,1.1367,1.1376,1.13662,1.1376,445189996.0
2006-04-21 14:30:00,1.13812,1.13867,1.13767,1.13767,497000000.0
2006-04-21 14:35:00,1.13766,1.13803,1.13754,1.13769,647800006.0
2006-04-21 14:40:00,1.13766,1.1379,1.13732,1.13747,350599999.0
2006-04-21 14:45:00,1.13744,1.13771,1.13686,1.13687,350799999.0
2006-04-21 14:50:00,1.1369,1.13696,1.13645,1.1365,349700001.0
2006-04-21 14:55:00,1.1365,1.13661,1.1363,1.13651,500200000.0
2006-04-21 15:00:00,1.13649,1.13649,1.13621,1.13628,523300002.0
2006-04-21 15:05:00,1.13625,1.1368,1.1361,1.1368,462500002.0
2006-04-21 15:10:00,1.13684,1.13688,1.13578,1.1362,567799998.0
2006-04-21 15:15:00,1.13641,1.13647,1.13612,1.13612,405200004.0
2006-04-21 15:20:00,1.13613,1.13641,1.13595,1.13607,555500004.0
2006-04-21 15:25:00,1.13612,1.13654,1.13612,1.13632,366099998.0
2006-04-21 15:30:00,1.13629,1.1367,1.13617,1.13637,415500002.0
2006-04-21 15:35:00,1.13638,1.1366,1.13613,1.13652,452400003.0
2006-04-21 15:40:00,1.13653,1.13709,1.13651,1.13709,262900005.0
2006-04-21 15:45:00,1.13716,1.13757,1.13694,1.13703,478899995.0
2006-04-21 15:50:00,1.13702,1.13723,1.1369,1.13716,279099997.0
2006-04-21 15:55:00,1.13709,1.13729,1.13705,1.13709,270499999.0
2006-04-21 16:00:00,1.13717,1.13793,1.13717,1.13782,345999999.0
2006-04-21 16:05:00,1.13797,1.13824,1.13768,1.13772,447299996.0
2006-04-21 16:10:00,1.13767,1.13808,1.13741,1.13798,299199999.0
2006-04-21 16:15:00,1.13808,1.13837,1.138,1.13832,362899999.0
2006-04-21 16:20:00,1.13825,1.13843,1.13825,1.1383,361899996.0
2006-04-21 16:25:00,1.13832,1.13859,1.13831,1.13843,342299995.0
2006-04-21 16:30:00,1.1384,1.1384,1.13704,1.13735,451900000.0
2006-04-21 16:35:00,1.13733,1.13733,1.13645,1.13655,558600000.0
2006-04-21 16:40:00,1.13659,1.13758,1.13659,1.13732,366400000.0
2006-04-21 16:45:00,1.13742,1.13768,1.13702,1.1374,452200004.0
2006-04-21 16:50:00,1.13731,1.13759,1.13707,1.13709,484300001.0
2006-04-21 16:55:00,1.1371,1.13757,1.13689,1.13748,386490001.0
2006-04-21 17:00:00,1.13761,1.13764,1.13723,1.13723,566800006.0
2006-04-21 17:05:00,1.13715,1.13755,1.13715,1.13745,373990001.0
2006-04-21 17:10:00,1.13745,1.13757,1.13689,1.1371,589000002.0
2006-04-21 17:15:00,1.13714,1.13762,1.137,1.13756,430300000.0
2006-04-21 17:20:00,1.13755,1.13763,1.13715,1.13741,487599998.0
2006-04-21 17:25:00,1.13747,1.13765,1.13729,1.13753,372900000.0
2006-04-21 17:30:00,1.13762,1.13839,1.13762,1.138,294600003.0
2006-04-21 17:35:00,1.13801,1.13848,1.13801,1.13833,335400004.0
2006-04-21 17:40:00,1.13828,1.13859,1.13822,1.13858,639000004.0
2006-04-21 17:45:00,1.13855,1.13871,1.1384,1.1385,336899998.0
2006-04-21 17:50:00,1.13848,1.13848,1.13797,1.13826,412399996.0
2006-04-21 17:55:00,1.13823,1.13823,1.13711,1.13712,611900005.0
2006-04-21 18:00:00,1.13698,1.13723,1.13678,1.13697,3008800004.0
2006-04-21 18:05:00,1.13702,1.13714,1.13688,1.13704,4364500014.0
2006-04-21 18:10:00,1.1371,1.13715,1.13681,1.13684,2835300005.0
2006-04-21 18:15:00,1.13678,1.13747,1.13678,1.13732,2633900010.0
2006-04-21 18:20:00,1.1373,1.13822,1.13703,1.1381,2149700005.0
2006-04-21 18:25:00,1.13808,1.13832,1.1376,1.13768,2691799991.0
2006-04-21 18:30:00,1.1377,1.13789,1.13738,1.13789,2560599989.0
2006-04-21 18:35:00,1.13791,1.13791,1.13734,1.13742,1444799997.0
2006-04-21 18:40:00,1.1374,1.13754,1.13733,1.1374,2242500012.0
2006-04-21 18:45:00,1.13745,1.13867,1.13735,1.13836,920399999.0
2006-04-21 18:50:00,1.1382,1.13835,1.13815,1.13825,1205900002.0
2006-04-21 18:55:00,1.13825,1.13832,1.13817,1.13817,1747989999.0
2006-04-21 19:00:00,1.1382,1.13839,1.13811,1.13813,1135400001.0
2006-04-21 19:05:00,1.13806,1.13816,1.13787,1.13787,1911199991.0
2006-04-21 19:10:00,1.13795,1.13852,1.13783,1.1383,1061800007.0
2006-04-21 19:15:00,1.13823,1.13823,1.13793,1.138,1709800005.0
2006-04-21 19:20:00,1.13796,1.13796,1.1373,1.13735,660600003.0
2006-04-21 19:25:00,1.13732,1.13745,1.13704,1.13745,871800001.0
2006-04-21 19:30:00,1.13758,1.13762,1.13713,1.13715,713099999.0
2006-04-21 19:35:00,1.13714,1.13733,1.13709,1.13731,1177300002.0
2006-04-21 19:40:00,1.13728,1.13728,1.13677,1.13677,677300001.0
2006-04-21 19:45:00,1.13676,1.13712,1.13668,1.13695,674399995.0
2006-04-21 19:50:00,1.13695,1.13703,1.13667,1.13702,574999999.0
2006-04-21 19:55:00,1.13708,1.13708,1.13683,1.137,718800001.0
2006-04-21 20:00:00,1.13704,1.13718,1.13682,1.13682,1028000012.0
2006-04-21 20:05:00,1.13683,1.13702,1.13683,1.13693,970400001.0
2006-04-21 20:10:00,1.13691,1.13691,1.13661,1.13666,1291300000.0
2006-04-21 20:15:00,1.13672,1.13721,1.13659,1.13721,1825190014.0
2006-04-21 20:20:00,1.13721,1.13724,1.1369,1.13705,2011999997.0
2006-04-21 20:25:00,1.13708,1.13747,1.13696,1.13737,1676799999.0
2006-04-21 20:30:00,1.13738,1.13785,1.13738,1.13771,1380299992.0
2006-04-21 20:35:00,1.13775,1.13775,1.13745,1.13755,1445400005.0
2006-04-21 20:40:00,1.13755,1.13768,1.13747,1.13757,1611400000.0
2006-04-21 20:45:00,1.13758,1.13785,1.13747,1.13765,1219699998.0
2006-04-21 20:50:00,1.13761,1.13805,1.13751,1.13763,1063700001.0
2006-04-21 20:55:00,1.13767,1.13822,1.13757,1.13816,1754300004.0
2006-04-21 21:00:00,1.13816,1.13819,1.13795,1.13801,2793800012.0
2006-04-21 21:05:00,1.13792,1.13794,1.13748,1.13773,1643600001.0
2006-04-21 21:10:00,1.13768,1.13768,1.13732,1.13737,2151600007.0
2006-04-21 21:15:00,1.13735,1.13745,1.1373,1.13735,505300004.0
2006-04-21 21:20:00,1.13735,1.13745,1.1373,1.1373,237599999.0
2006-04-21 21:25:00,1.13738,1.13756,1.13728,1.13737,740000001.0
2006-04-21 21:30:00,1.13733,1.13755,1.13715,1.1375,474600001.0
2006-04-21 21:35:00,1.13747,1.13747,1.13714,1.1372,688900004.0
2006-04-21 21:40:00,1.13717,1.1373,1.13705,1.13712,729299997.0
2006-04-21 21:45:00,1.13711,1.13733,1.13707,1.13727,845000001.0
2006-04-21 21:50:00,1.13725,1.13733,1.13687,1.13694,566299999.0
2006-04-21 21:55:00,1.13702,1.13727,1.13695,1.13727,627499992.0
2006-04-21 22:00:00,1.13733,1.13755,1.13725,1.1374,1101300008.0
2006-04-21 22:05:00,1.1374,1.13745,1.13728,1.13745,702999996.0
2006-04-21 22:10:00,1.13745,1.13748,1.13713,1.13721,379599999.0
2006-04-21 22:15:00,1.13727,1.1376,1.13716,1.1375,527500003.0
2006-04-21 22:20:00,1.13755,1.13766,1.13725,1.13735,810100001.0
2006-04-21 22:25:00,1.13748,1.13765,1.13734,1.13735,779299997.0
2006-04-21 22:30:00,1.13735,1.13744,1.13699,1.13729,703500008.0
2006-04-21 22:35:00,1.13735,1.13735,1.13712,1.13717,686899994.0
2006-04-21 22:40:00,1.13724,1.13731,1.13691,1.13697,755300005.0
2006-04-21 22:45:00,1.13695,1.1372,1.13694,1.13716,366300000.0
2006-04-21 22:50:00,1.1373,1.13743,1.1369,1.1369,590900000.0
2006-04-21 22:55:00,1.13696,1.13719,1.13641,1.13653,598000004.0
2006-04-24 00:10:00,1.1357,1.1359,1.1357,1.1359,378000000.0
2006-04-24 00:15:00,1.136,1.136,1.1351,1.1351,756000000.0
2006-04-24 00:20:00,1.1349,1.1351,1.1349,1.1351,189000000.0
2006-04-24 00:30:00,1.1349,1.1351,1.1349,1.1351,567000000.0
2006-04-24 00:40:00,1.1353,1.1353,1.1353,1.1353,189000000.0
2006-04-24 00:45:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 00:50:00,1.1353,1.1353,1.1351,1.1353,378000000.0
2006-04-24 00:55:00,1.1351,1.1353,1.1351,1.1351,378000000.0
2006-04-24 01:00:00,1.1353,1.1353,1.1351,1.1353,567000000.0
2006-04-24 01:10:00,1.1351,1.1353,1.1351,1.1353,189000000.0
2006-04-24 01:15:00,1.1351,1.1351,1.1351,1.1351,189000000.0
2006-04-24 01:30:00,1.1353,1.136,1.1353,1.136,567000000.0
2006-04-24 01:35:00,1.1361,1.1361,1.1359,1.136,567000000.0
2006-04-24 01:40:00,1.1359,1.1361,1.1355,1.1357,756000000.0
2006-04-24 01:45:00,1.1358,1.136,1.1355,1.1355,567000000.0
2006-04-24 02:00:00,1.13558,1.13604,1.13534,1.13569,687300000.0
2006-04-24 02:05:00,1.13568,1.13586,1.13537,1.13545,542700001.0
2006-04-24 02:10:00,1.13573,1.13578,1.13537,1.1356,648799999.0
2006-04-24 02:15:00,1.13559,1.13586,1.13536,1.13565,653000009.0
2006-04-24 02:20:00,1.13562,1.13589,1.13538,1.13544,409999998.0
2006-04-24 02:25:00,1.13557,1.13603,1.13557,1.13584,492200002.0
2006-04-24 02:30:00,1.13598,1.13615,1.13568,1.13614,612700000.0
2006-04-24 02:35:00,1.1361,1.13705,1.13597,1.13695,710100009.0
2006-04-24 02:40:00,1.13702,1.13715,1.1365,1.13683,626500005.0
2006-04-24 02:45:00,1.1367,1.13736,1.13643,1.13675,603500002.0
2006-04-24 02:50:00,1.13656,1.1371,1.13652,1.13685,686000002.0
2006-04-24 02:55:00,1.13686,1.13728,1.1361,1.1364,762600003.0
2006-04-24 03:00:00,1.13635,1.13635,1.13567,1.13605,681100003.0
2006-04-24 03:05:00,1.13603,1.13664,1.13585,1.13602,564800001.0
2006-04-24 03:10:00,1.13596,1.13645,1.13591,1.13615,616800010.0
2006-04-24 03:15:00,1.13625,1.13628,1.1356,1.1358,414400003.0
2006-04-24 03:20:00,1.13585,1.13598,1.13538,1.13592,531500000.0
2006-04-24 03:25:00,1.13578,1.13584,1.13528,1.13539,430400000.0
2006-04-24 03:30:00,1.13572,1.13573,1.1351,1.13535,637999999.0
2006-04-24 03:35:00,1.13527,1.13535,1.13514,1.13524,293900004.0
2006-04-24 03:40:00,1.13515,1.13543,1.13506,1.13532,491300001.0
2006-04-24 03:45:00,1.1354,1.13554,1.13533,1.13535,605600005.0
2006-04-24 03:50:00,1.13535,1.13562,1.13535,1.13544,311600002.0
2006-04-24 03:55:00,1.13551,1.13575,1.13551,1.13575,200600001.0
2006-04-24 04:00:00,1.13568,1.13599,1.13568,1.13591,242800003.0
2006-04-24 04:05:00,1.136,1.1361,1.13591,1.1361,161500001.0
2006-04-24 04:10:00,1.13605,1.1371,1.136,1.13689,533400008.0
2006-04-24 04:15:00,1.13688,1.13705,1.1367,1.1369,491300006.0
2006-04-24 04:20:00,1.13687,1.13705,1.1366,1.13695,327199997.0
2006-04-24 04:25:00,1.13698,1.13718,1.1369,1.13703,310900004.0
2006-04-24 04:30:00,1.13704,1.13721,1.13681,1.1371,477199998.0
2006-04-24 04:35:00,1.13712,1.1372,1.13707,1.1372,181600002.0
2006-04-24 04:40:00,1.13716,1.13721,1.1367,1.1368,350500000.0
2006-04-24 04:45:00,1.13688,1.13705,1.13687,1.13695,444999998.0
2006-04-24 04:50:00,1.13695,1.13705,1.1369,1.13698,321200004.0
2006-04-24 04:55:00,1.13695,1.13705,1.13667,1.13677,399799999.0
2006-04-24 05:00:00,1.1368,1.13683,1.1366,1.13673,441299997.0
2006-04-24 05:05:00,1.13653,1.13653,1.13613,1.13623,374900002.0
2006-04-24 05:10:00,1.13625,1.13638,1.13622,1.13638,307899997.0
2006-04-24 05:15:00,1.13635,1.13648,1.13632,1.13632,386100003.0
2006-04-24 05:20:00,1.13648,1.13648,1.13635,1.13637,196299998.0
2006-04-24 05:25:00,1.13625,1.13731,1.13615,1.13731,322300000.0
2006-04-24 05:30:00,1.13731,1.13744,1.13702,1.13702,364600000.0
2006-04-24 05:35:00,1.13702,1.13727,1.13691,1.13715,365799999.0
2006-04-24 05:40:00,1.13708,1.13718,1.13702,1.13708,199300003.0
2006-04-24 05:45:00,1.137,1.13717,1.137,1.13713,353000003.0
2006-04-24 05:50:00,1.13705,1.13715,1.137,1.1371,444800000.0
2006-04-24 05:55:00,1.13712,1.13735,1.13707,1.13707,359600003.0
2006-04-24 06:00:00,1.13692,1.13695,1.13672,1.13685,393600001.0
2006-04-24 06:05:00,1.13698,1.13705,1.13685,1.13695,327199997.0
2006-04-24 06:10:00,1.13704,1.13704,1.1367,1.1368,295699997.0
2006-04-24 06:15:00,1.1368,1.13704,1.13672,1.1369,392900003.0
2006-04-24 06:20:00,1.13687,1.13693,1.1367,1.1369,377800003.0
2006-04-24 06:25:00,1.13685,1.13694,1.13657,1.1366,372300003.0
2006-04-24 06:30:00,1.13662,1.13665,1.1365,1.1366,319200000.0
2006-04-24 06:35:00,1.13655,1.13668,1.13609,1.13611,342800000.0
2006-04-24 06:40:00,1.1361,1.13626,1.13595,1.13615,512300003.0
2006-04-24 06:45:00,1.1362,1.13625,1.13615,1.13615,251499998.0
2006-04-24 06:50:00,1.13622,1.13635,1.136,1.1363,334799998.0
2006-04-24 06:55:00,1.13635,1.13661,1.1363,1.1365,378300002.0
2006-04-24 07:00:00,1.13645,1.13668,1.13643,1.13668,381799999.0
2006-04-24 07:05:00,1.13662,1.13671,1.13635,1.13635,285200002.0
2006-04-24 07:10:00,1.1364,1.13645,1.13632,1.13637,174500002.0
2006-04-24 07:15:00,1.13637,1.13645,1.13621,1.13624,309900000.0
2006-04-24 07:20:00,1.13615,1.13627,1.13605,1.13605,279500003.0
2006-04-24 07:25:00,1.1361,1.13618,1.13602,1.1361,368200002.0
2006-04-24 07:30:00,1.13605,1.13621,1.13605,1.1361,321900001.0
2006-04-24 07:35:00,1.13602,1.13605,1.13584,1.13605,281599996.0
2006-04-24 07:40:00,1.13607,1.13625,1.13603,1.13625,371700000.0
2006-04-24 07:45:00,1.13613,1.13635,1.13612,1.1363,373399999.0
2006-04-24 07:50:00,1.13628,1.13656,1.13628,1.13646,333299996.0
2006-04-24 07:55:00,1.1365,1.13658,1.13625,1.13625,340089995.0
2006-04-24 08:00:00,1.13615,1.13645,1.13615,1.13638,296499999.0
2006-04-24 08:05:00,1.1363,1.13633,1.13613,1.13613,351799994.0
2006-04-24 08:10:00,1.1362,1.13625,1.1361,1.1362,313300002.0
2006-04-24 08:15:00,1.1362,1.13653,1.13615,1.13647,309500002.0
2006-04-24 08:20:00,1.13634,1.13634,1.13535,1.1354,489299997.0
2006-04-24 08:25:00,1.1354,1.13545,1.13484,1.13484,282100001.0
2006-04-24 08:30:00,1.1348,1.13515,1.1348,1.13515,513199999.0
2006-04-24 08:35:00,1.13517,1.13547,1.13485,1.13542,348099998.0
2006-04-24 08:40:00,1.13534,1.13545,1.1352,1.13538,324199999.0
2006-04-24 08:45:00,1.13545,1.13554,1.13492,1.13507,382399999.0
2006-04-24 08:50:00,1.1351,1.13519,1.13473,1.13485,313800003.0
2006-04-24 08:55:00,1.1348,1.13494,1.13469,1.13472,446699998.0
2006-04-24 09:00:00,1.13469,1.13492,1.13465,1.1349,276499997.0
2006-04-24 09:05:00,1.13488,1.13488,1.13469,1.13487,290500003.0
2006-04-24 09:10:00,1.13477,1.13521,1.13472,1.13514,328099997.0
2006-04-24 09:15:00,1.1351,1.13533,1.13505,1.13524,304400000.0
2006-04-24 09:20:00,1.13525,1.13559,1.13505,1.13552,344700001.0
2006-04-24 09:25:00,1.13557,1.13561,1.13503,1.13503,432800004.0
2006-04-24 09:30:00,1.13504,1.13519,1.13499,1.13505,328199999.0
2006-04-24 09:35:00,1.13503,1.13527,1.13464,1.13514,550999999.0
2006-04-24 09:40:00,1.13501,1.13501,1.13448,1.13457,373600001.0
2006-04-24 09:45:00,1.13455,1.13471,1.13432,1.13439,305200002.0
2006-04-24 09:50:00,1.13435,1.13447,1.13431,1.13434,276599998.0
2006-04-24 09:55:00,1.13433,1.13445,1.13421,1.13442,489799998.0
2006-04-24 10:00:00,1.1344,1.13486,1.1344,1.13478,432500005.0
2006-04-24 10:05:00,1.13473,1.13486,1.13463,1.13463,267500002.0
2006-04-24 10:10:00,1.13461,1.13477,1.13411,1.13422,297599998.0
2006-04-24 10:15:00,1.13422,1.13448,1.13393,1.13416,537199998.0
2006-04-24 10:20:00,1.13417,1.13438,1.13403,1.1341,643999999.0
2006-04-24 10:25:00,1.13412,1.13437,1.13411,1.13412,276500000.0
2006-04-24 10:30:00,1.13403,1.13412,1.13389,1.13406,403100003.0
2006-04-24 10:35:00,1.13398,1.13427,1.13384,1.13403,636900002.0
2006-04-24 10:40:00,1.13393,1.13408,1.13393,1.13403,313399999.0
2006-04-24 10:45:00,1.13408,1.13418,1.13393,1.13406,670490002.0
2006-04-24 10:50:00,1.13403,1.13425,1.1339,1.13425,355100002.0
2006-04-24 10:55:00,1.13423,1.13428,1.13413,1.1342,461100004.0
2006-04-24 11:00:00,1.13413,1.13421,1.13398,1.13408,391500001.0
2006-04-24 11:05:00,1.13406,1.13423,1.13401,1.1342,376900006.0
2006-04-24 11:10:00,1.13422,1.13471,1.13413,1.13453,564000001.0
2006-04-24 11:15:00,1.13458,1.13535,1.13458,1.13492,451700000.0
2006-04-24 11:20:00,1.13496,1.1353,1.13496,1.13504,414700004.0
2006-04-24 11:25:00,1.13505,1.13515,1.13495,1.13509,544300002.0
2006-04-24 11:30:00,1.1352,1.13559,1.13515,1.13543,584100002.0
2006-04-24 11:35:00,1.1355,1.13554,1.13535,1.13544,463199999.0
2006-04-24 11:40:00,1.1354,1.13555,1.13516,1.13541,466999998.0
2006-04-24 11:45:00,1.13557,1.13575,1.13549,1.13563,339900003.0
2006-04-24 11:50:00,1.13569,1.13573,1.13536,1.13538,533300003.0
2006-04-24 11:55:00,1.13545,1.13545,1.13517,1.13528,646999997.0
2006-04-24 12:00:00,1.13532,1.13555,1.13499,1.13519,397899997.0
2006-04-24 12:05:00,1.13523,1.13536,1.1351,1.13528,300300000.0
2006-04-24 12:10:00,1.13526,1.1353,1.13485,1.13485,480499999.0
2006-04-24 12:15:00,1.13485,1.13512,1.13485,1.135,456300006.0
2006-04-24 12:20:00,1.135,1.13552,1.13495,1.13507,586000002.0
2006-04-24 12:25:00,1.13508,1.13522,1.13478,1.13479,644399998.0
2006-04-24 12:30:00,1.13475,1.13507,1.13475,1.13497,464500001.0
2006-04-24 12:35:00,1.13508,1.13509,1.13486,1.1349,271500003.0
2006-04-24 12:40:00,1.13495,1.13495,1.13465,1.13477,478900005.0
2006-04-24 12:45:00,1.13477,1.13486,1.13461,1.13478,254599997.0
2006-04-24 12:50:00,1.13484,1.13502,1.13469,1.13485,254799998.0
2006-04-24 12:55:00,1.13487,1.13515,1.13487,1.13515,459300002.0
2006-04-24 13:00:00,1.13508,1.1354,1.13496,1.13498,464499999.0
2006-04-24 13:05:00,1.13495,1.13512,1.13495,1.13503,437600003.0
2006-04-24 13:10:00,1.13502,1.13516,1.13502,1.1351,206100000.0
2006-04-24 13:15:00,1.13505,1.137,1.13505,1.137,342499999.0
2006-04-24 13:20:00,1.13671,1.13671,1.13536,1.13588,418100003.0
2006-04-24 13:25:00,1.13569,1.13569,1.13525,1.13535,509400007.0
2006-04-24 13:30:00,1.13545,1.13616,1.13545,1.13608,344800000.0
2006-04-24 13:35:00,1.1361,1.13642,1.13605,1.1363,389690005.0
2006-04-24 13:40:00,1.13632,1.13637,1.13615,1.13623,542099998.0
2006-04-24 13:45:00,1.13625,1.13635,1.13586,1.13604,487300008.0
2006-04-24 13:50:00,1.1361,1.13612,1.13555,1.13583,404200004.0
2006-04-24 13:55:00,1.13573,1.13607,1.13549,1.136,394800003.0
2006-04-24 14:00:00,1.13601,1.13626,1.13601,1.1362,166100001.0
2006-04-24 14:05:00,1.13615,1.13663,1.13612,1.13649,246500004.0
2006-04-24 14:10:00,1.13663,1.1368,1.13636,1.13652,624500005.0
2006-04-24 14:15:00,1.13662,1.13722,1.13662,1.13689,314500001.0
2006-04-24 14:20:00,1.13673,1.13689,1.13655,1.1366,452399997.0
2006-04-24 14:25:00,1.1364,1.13653,1.13615,1.13653,426900002.0
2006-04-24 14:30:00,1.13651,1.13696,1.13636,1.13688,567699999.0
2006-04-24 14:35:00,1.13692,1.13742,1.13692,1.13739,467300002.0
2006-04-24 14:40:00,1.13738,1.13761,1.13726,1.13743,409200001.0
2006-04-24 14:45:00,1.13745,1.13745,1.137,1.1371,411700004.0
2006-04-24 14:50:00,1.13717,1.13739,1.13703,1.13729,454700004.0
2006-04-24 14:55:00,1.13728,1.13728,1.1369,1.13708,429900000.0
2006-04-24 15:00:00,1.13706,1.1373,1.13695,1.13729,473799999.0
2006-04-24 15:05:00,1.13734,1.13742,1.13708,1.13723,262000001.0
2006-04-24 15:10:00,1.13725,1.13732,1.13696,1.13697,512500001.0
2006-04-24 15:15:00,1.13694,1.13854,1.13694,1.13838,222500001.0
2006-04-24 15:20:00,1.13829,1.13863,1.13789,1.13851,502899999.0
2006-04-24 15:25:00,1.13852,1.13859,1.13843,1.13848,275800002.0
2006-04-24 15:30:00,1.13845,1.13863,1.13831,1.13861,535099999.0
2006-04-24 15:35:00,1.13858,1.13858,1.13774,1.13852,505000000.0
2006-04-24 15:40:00,1.13858,1.13885,1.13822,1.13885,279900000.0
2006-04-24 15:45:00,1.13873,1.13906,1.13859,1.13892,481600002.0
2006-04-24 15:50:00,1.13893,1.13923,1.13888,1.13892,352800001.0
2006-04-24 15:55:00,1.13893,1.13932,1.13885,1.13916,398600003.0
2006-04-24 16:00:00,1.13933,1.1397,1.13932,1.13932,314000000.0
2006-04-24 16:05:00,1.13937,1.13939,1.13914,1.13937,441800002.0
2006-04-24 16:10:00,1.13937,1.1396,1.13914,1.13918,488299998.0
2006-04-24 16:15:00,1.13917,1.13945,1.13905,1.13945,232099998.0
2006-04-24 16:20:00,1.13944,1.13944,1.13904,1.13907,534300003.0
2006-04-24 16:25:00,1.1391,1.13915,1.13889,1.13903,643600005.0
2006-04-24 16:30:00,1.13899,1.13899,1.13829,1.13831,578700003.0
2006-04-24 16:35:00,1.13843,1.13867,1.13843,1.13865,340200002.0
2006-04-24 16:40:00,1.1386,1.13882,1.13855,1.13862,434800002.0
2006-04-24 16:45:00,1.13872,1.1391,1.13871,1.1389,392700002.0
2006-04-24 16:50:00,1.13883,1.13895,1.13838,1.13838,257000000.0
2006-04-24 16:55:00,1.13833,1.13879,1.13833,1.13878,371300006.0
2006-04-24 17:00:00,1.13884,1.13888,1.13818,1.13818,334500002.0
2006-04-24 17:05:00,1.13808,1.13821,1.13795,1.13799,426999994.0
2006-04-24 17:10:00,1.13795,1.138,1.13674,1.13704,482700003.0
2006-04-24 17:15:00,1.13696,1.1374,1.13644,1.13729,436800004.0
2006-04-24 17:20:00,1.13725,1.138,1.13722,1.1379,411300001.0
2006-04-24 17:25:00,1.13787,1.13823,1.13783,1.13823,441500005.0
2006-04-24 17:30:00,1.13819,1.13833,1.138,1.13808,297199998.0
2006-04-24 17:35:00,1.13808,1.13866,1.13808,1.13816,424699996.0
2006-04-24 17:40:00,1.13817,1.13823,1.13733,1.13733,192999999.0
2006-04-24 17:45:00,1.13723,1.13777,1.13723,1.13764,368900002.0
2006-04-24 17:50:00,1.13757,1.13757,1.13685,1.13695,202100000.0
2006-04-24 17:55:00,1.13692,1.13712,1.13689,1.13707,542100003.0
2006-04-24 18:00:00,1.13706,1.13728,1.13699,1.13724,3056999998.0
2006-04-24 18:05:00,1.13733,1.13754,1.13696,1.13698,3804100002.0
2006-04-24 18:10:00,1.13705,1.1371,1.13645,1.1365,2747400002.0
2006-04-24 18:15:00,1.13649,1.13665,1.1358,1.13598,3005800020.0
2006-04-24 18:20:00,1.13602,1.13612,1.13539,1.13585,2037999999.0
2006-04-24 18:25:00,1.13588,1.13628,1.13566,1.13628,2608100006.0
2006-04-24 18:30:00,1.13626,1.1363,1.13601,1.13615,2689400007.0
2006-04-24 18:35:00,1.13618,1.13625,1.1357,1.13583,1425700003.0
2006-04-24 18:40:00,1.13575,1.13577,1.13529,1.13551,2512699994.0
2006-04-24 18:45:00,1.1356,1.13579,1.13508,1.13523,1117600014.0
2006-04-24 18:50:00,1.13515,1.13573,1.13454,1.1355,1146199998.0
2006-04-24 18:55:00,1.13548,1.13568,1.13523,1.1353,1832299998.0
2006-04-24 19:00:00,1.13537,1.13558,1.13531,1.13544,1250000000.0
2006-04-24 19:05:00,1.13543,1.1355,1.1352,1.13524,2013500011.0
2006-04-24 19:10:00,1.1353,1.1353,1.13443,1.13456,1175600005.0
2006-04-24 19:15:00,1.13442,1.13554,1.13439,1.13492,1741600003.0
2006-04-24 19:20:00,1.13485,1.13488,1.13449,1.13482,706800006.0
2006-04-24 19:25:00,1.13478,1.135,1.13456,1.13493,1031800012.0
2006-04-24 19:30:00,1.13505,1.13547,1.13493,1.13541,688399994.0
2006-04-24 19:35:00,1.13546,1.13567,1.13537,1.13537,1264190003.0
2006-04-24 19:40:00,1.13533,1.13553,1.13518,1.13527,817600002.0
2006-04-24 19:45:00,1.1353,1.13553,1.13525,1.13548,347400002.0
2006-04-24 19:50:00,1.13546,1.1355,1.13515,1.13548,556699999.0
2006-04-24 19:55:00,1.13565,1.13572,1.13522,1.13535,757900004.0
2006-04-24 20:00:00,1.13538,1.13603,1.13535,1.13598,893099998.0
2006-04-24 20:05:00,1.13599,1.13711,1.13599,1.13678,947099996.0
2006-04-24 20:10:00,1.13672,1.13674,1.13607,1.13619,1220999996.0
2006-04-24 20:15:00,1.13621,1.13635,1.13566,1.13635,1701689996.0
2006-04-24 20:20:00,1.13643,1.13695,1.13624,1.13685,1894400010.0
2006-04-24 20:25:00,1.13686,1.13686,1.13597,1.13597,1718200002.0
2006-04-24 20:30:00,1.13594,1.13607,1.13577,1.13607,1348600006.0
2006-04-24 20:35:00,1.13612,1.13612,1.13582,1.13606,1720300012.0
2006-04-24 20:40:00,1.13598,1.13599,1.13575,1.13585,1341299997.0
2006-04-24 20:45:00,1.13584,1.13597,1.13542,1.13542,883399999.0
2006-04-24 20:50:00,1.13532,1.13586,1.13529,1.13574,911400008.0
2006-04-24 20:55:00,1.13585,1.13603,1.13581,1.13587,1914899992.0
2006-04-24 21:00:00,1.13576,1.1362,1.13568,1.1362,2971200014.0
2006-04-24 21:05:00,1.1363,1.13648,1.13607,1.13642,1870500003.0
2006-04-24 21:10:00,1.13649,1.13653,1.13599,1.13607,1935490007.0
2006-04-24 21:15:00,1.13604,1.13625,1.13601,1.13615,532699994.0
2006-04-24 21:20:00,1.13612,1.13615,1.136,1.136,253599999.0
2006-04-24 21:25:00,1.13605,1.13605,1.13564,1.13569,773600003.0
2006-04-24 21:30:00,1.1357,1.1359,1.13565,1.1359,560600006.0
2006-04-24 21:35:00,1.1359,1.136,1.13563,1.13577,840200002.0
2006-04-24 21:40:00,1.13582,1.13614,1.13582,1.13602,613500002.0
2006-04-24 21:45:00,1.13602,1.13608,1.13579,1.13588,677800002.0
2006-04-24 21:50:00,1.13591,1.13594,1.13574,1.13577,764299997.0
2006-04-24 21:55:00,1.1358,1.13594,1.1357,1.1358,424299998.0
2006-04-24 22:00:00,1.13577,1.13577,1.13555,1.13562,811799992.0
2006-04-24 22:05:00,1.13557,1.1357,1.13545,1.1357,657899996.0
2006-04-24 22:10:00,1.13573,1.13573,1.13541,1.13543,406200001.0
2006-04-24 22:15:00,1.1355,1.13577,1.1354,1.13577,478800007.0
2006-04-24 22:20:00,1.1357,1.1363,1.1357,1.13625,659000005.0
2006-04-24 22:25:00,1.13622,1.1364,1.13601,1.13605,811300007.0
2006-04-24 22:30:00,1.13602,1.13638,1.13592,1.13637,770499999.0
2006-04-24 22:35:00,1.13647,1.13654,1.13617,1.13617,553699997.0
2006-04-24 22:40:00,1.13613,1.13629,1.13601,1.13608,674200002.0
2006-04-24 22:45:00,1.13615,1.13618,1.136,1.13608,313600004.0
2006-04-24 22:50:00,1.13618,1.13711,1.13618,1.13703,535300004.0
2006-04-24 22:55:00,1.13712,1.13721,1.13675,1.13685,868500000.0
2006-04-24 23:00:00,1.1368,1.13734,1.1367,1.13691,646400005.0
2006-04-24 23:05:00,1.13672,1.13698,1.13622,1.1364,538999998.0
2006-04-24 23:10:00,1.13643,1.13663,1.1361,1.13643,547500000.0
2006-04-24 23:15:00,1.13644,1.13671,1.13617,1.13639,602000001.0
2006-04-24 23:20:00,1.1365,1.13676,1.13624,1.13651,513799997.0
2006-04-24 23:25:00,1.13654,1.13685,1.13629,1.13658,488299997.0
2006-04-24 23:30:00,1.1364,1.13704,1.13635,1.13645,581200002.0
2006-04-24 23:35:00,1.1363,1.13647,1.1363,1.13647,245399997.0
2006-04-24 23:40:00,1.13647,1.13655,1.13635,1.13638,609899998.0
2006-04-24 23:45:00,1.13648,1.13648,1.13633,1.13635,198500002.0
2006-04-24 23:50:00,1.13648,1.13667,1.13648,1.13667,196500000.0
2006-04-24 23:55:00,1.13665,1.13678,1.13653,1.13658,272399996.0
2006-04-25 00:00:00,1.13665,1.13668,1.13655,1.1366,313200003.0
2006-04-25 00:05:00,1.13655,1.13665,1.13655,1.13665,361499999.0
2006-04-25 00:10:00,1.13662,1.13695,1.13662,1.1369,251900001.0
2006-04-25 00:15:00,1.1369,1.13698,1.13651,1.13658,386600003.0
2006-04-25 00:20:00,1.13651,1.13675,1.13645,1.1367,434000003.0
2006-04-25 00:25:00,1.13669,1.1369,1.13668,1.13675,433199998.0
2006-04-25 00:30:00,1.13675,1.13698,1.13672,1.13698,352299998.0
2006-04-25 00:35:00,1.13692,1.13695,1.13682,1.13682,343600005.0
2006-04-25 00:40:00,1.13687,1.13705,1.13685,1.1369,316099998.0
2006-04-25 00:45:00,1.1369,1.13695,1.13675,1.13675,391500001.0
2006-04-25 00:50:00,1.13685,1.13685,1.13672,1.13682,445300005.0
2006-04-25 00:55:00,1.13672,1.13672,1.13623,1.13632,439100006.0
2006-04-25 01:00:00,1.13635,1.13674,1.13633,1.1367,608900006.0
2006-04-25 01:05:00,1.13672,1.13672,1.1365,1.13665,330300001.0
2006-04-25 01:10:00,1.13662,1.13673,1.13659,1.13666,134499998.0
2006-04-25 01:15:00,1.13678,1.1372,1.13678,1.1372,258400003.0
2006-04-25 01:20:00,1.13702,1.13716,1.1368,1.13684,170800001.0
2006-04-25 01:25:00,1.137,1.13705,1.13687,1.13692,230100000.0
2006-04-25 01:30:00,1.13682,1.137,1.13682,1.13695,122500001.0
2006-04-25 01:35:00,1.13705,1.13705,1.13673,1.13685,378999997.0
2006-04-25 01:40:00,1.13681,1.13731,1.13681,1.1372,86699999.0
2006-04-25 01:45:00,1.1372,1.13725,1.13715,1.1372,181400000.0
2006-04-25 01:50:00,1.13713,1.1375,1.13697,1.13741,324499998.0
2006-04-25 01:55:00,1.13729,1.13739,1.13722,1.13734,223100004.0
2006-04-25 02:00:00,1.13724,1.13736,1.1372,1.13727,331600002.0
2006-04-25 02:05:00,1.13735,1.13735,1.13704,1.13705,347900000.0
2006-04-25 02:10:00,1.13708,1.13727,1.13699,1.13714,311300003.0
2006-04-25 02:15:00,1.13717,1.13735,1.13702,1.13714,321300008.0
2006-04-25 02:20:00,1.13705,1.13735,1.13705,1.13725,375500002.0
2006-04-25 02:25:00,1.13726,1.13782,1.13726,1.13737,418099998.0
2006-04-25 02:30:00,1.13734,1.13738,1.13698,1.1371,534700001.0
2006-04-25 02:35:00,1.13715,1.13735,1.13705,1.13735,203300000.0
2006-04-25 02:40:00,1.13722,1.13735,1.13722,1.1373,187500002.0
2006-04-25 02:45:00,1.13725,1.1373,1.13691,1.13692,189100001.0
2006-04-25 02:50:00,1.13678,1.13685,1.13653,1.13663,342099996.0
2006-04-25 02:55:00,1.13677,1.13679,1.13593,1.13634,402499999.0
2006-04-25 03:00:00,1.13631,1.13631,1.13583,1.13593,495200001.0
2006-04-25 03:05:00,1.13595,1.13615,1.13595,1.13603,298100003.0
2006-04-25 03:10:00,1.13607,1.13622,1.13603,1.13607,449999998.0
2006-04-25 03:15:00,1.13609,1.13635,1.13609,1.13635,298500004.0
2006-04-25 03:20:00,1.13639,1.13647,1.13626,1.1364,257200001.0
2006-04-25 03:25:00,1.1364,1.13648,1.13623,1.13623,250000001.0
2006-04-25 03:30:00,1.1363,1.13648,1.1362,1.13627,316300002.0
2006-04-25 03:35:00,1.13625,1.13668,1.13625,1.13668,217200000.0
2006-04-25 03:40:00,1.13665,1.13701,1.13665,1.13689,311900000.0
2006-04-25 03:45:00,1.13698,1.13705,1.13689,1.13695,350000003.0
2006-04-25 03:50:00,1.13695,1.13705,1.13675,1.1368,220100003.0
2006-04-25 03:55:00,1.1368,1.13685,1.1367,1.13685,169199998.0
2006-04-25 04:00:00,1.13678,1.13687,1.13672,1.13675,151800001.0
2006-04-25 04:05:00,1.1368,1.13685,1.13672,1.13682,241500002.0
2006-04-25 04:10:00,1.1368,1.13685,1.1367,1.13675,269199996.0
2006-04-25 04:15:00,1.13675,1.1369,1.13669,1.13669,153399997.0
2006-04-25 04:20:00,1.13691,1.13691,1.1367,1.13675,385000002.0
2006-04-25 04:25:00,1.1368,1.13688,1.1367,1.13675,211800002.0
2006-04-25 04:30:00,1.13675,1.1369,1.1367,1.13687,325900004.0
2006-04-25 04:35:00,1.13692,1.13695,1.13678,1.1368,276599999.0
2006-04-25 04:40:00,1.13678,1.13686,1.1367,1.13686,318000002.0
2006-04-25 04:45:00,1.13685,1.13695,1.13682,1.13685,427199997.0
2006-04-25 04:50:00,1.13685,1.13693,1.1367,1.1368,382500000.0
2006-04-25 04:55:00,1.13675,1.13686,1.13672,1.13686,247199999.0
2006-04-25 05:00:00,1.1369,1.13698,1.1368,1.1369,309500003.0
2006-04-25 05:05:00,1.1369,1.13695,1.13672,1.13683,356000001.0
2006-04-25 05:10:00,1.13685,1.13695,1.13682,1.1369,296400004.0
2006-04-25 05:15:00,1.13683,1.13688,1.13672,1.13672,388399997.0
2006-04-25 05:20:00,1.13688,1.1369,1.13675,1.13685,331400003.0
2006-04-25 05:25:00,1.13684,1.13691,1.13675,1.13677,382699998.0
2006-04-25 05:30:00,1.13672,1.13691,1.13672,1.13682,276699994.0
2006-04-25 05:35:00,1.1369,1.13695,1.1368,1.13695,316500001.0
2006-04-25 05:40:00,1.13686,1.13686,1.13645,1.13648,316400005.0
2006-04-25 05:45:00,1.1364,1.13655,1.1364,1.13653,282599998.0
2006-04-25 05:50:00,1.13647,1.13655,1.1363,1.1365,421299997.0
2006-04-25 05:55:00,1.13652,1.13665,1.13645,1.13648,373600002.0
2006-04-25 06:00:00,1.13648,1.13663,1.1364,1.13661,328300004.0
2006-04-25 06:05:00,1.13675,1.13685,1.13662,1.13675,279799999.0
2006-04-25 06:10:00,1.13688,1.13688,1.1367,1.1368,293900000.0
2006-04-25 06:15:00,1.1368,1.13687,1.13672,1.1368,340500002.0
2006-04-25 06:20:00,1.13677,1.13691,1.13668,1.13671,399800007.0
2006-04-25 06:25:00,1.13665,1.13683,1.1365,1.1367,341399998.0
2006-04-25 06:30:00,1.13668,1.13668,1.1363,1.1364,249699998.0
2006-04-25 06:35:00,1.13635,1.13655,1.13635,1.13648,451299998.0
2006-04-25 06:40:00,1.13655,1.13673,1.13645,1.13665,396299997.0
2006-04-25 06:45:00,1.1367,1.13676,1.13664,1.13665,279200001.0
2006-04-25 06:50:00,1.13668,1.13673,1.1363,1.1367,302500003.0
2006-04-25 06:55:00,1.13675,1.13675,1.1366,1.1367,334700004.0
2006-04-25 07:00:00,1.13665,1.13675,1.1365,1.1366,467300009.0
2006-04-25 07:05:00,1.13653,1.13665,1.13645,1.13645,241700003.0
2006-04-25 07:10:00,1.1365,1.13655,1.13642,1.13647,284800000.0
2006-04-25 07:15:00,1.13647,1.13653,1.13635,1.1364,266900002.0
2006-04-25 07:20:00,1.13635,1.13645,1.13599,1.13599,244500000.0
2006-04-25 07:25:00,1.13603,1.1362,1.13602,1.1361,511000001.0
2006-04-25 07:30:00,1.13605,1.13615,1.13603,1.1361,397799998.0
2006-04-25 07:35:00,1.13605,1.13615,1.13603,1.13607,329500002.0
2006-04-25 07:40:00,1.13605,1.1364,1.13605,1.13622,356700003.0
2006-04-25 07:45:00,1.13611,1.13631,1.13603,1.1361,392599998.0
2006-04-25 07:50:00,1.13621,1.1365,1.13601,1.13644,425000002.0
2006-04-25 07:55:00,1.1365,1.13658,1.1364,1.13642,269200001.0
2006-04-25 08:00:00,1.13635,1.13645,1.13592,1.13605,214200000.0
2006-04-25 08:05:00,1.136,1.13605,1.13593,1.13593,456199998.0
2006-04-25 08:10:00,1.136,1.1364,1.13588,1.13631,463299998.0
2006-04-25 08:15:00,1.13633,1.1366,1.13629,1.1366,243300000.0
2006-04-25 08:20:00,1.13655,1.13706,1.13655,1.13706,451600007.0
2006-04-25 08:25:00,1.13711,1.13715,1.13668,1.13668,195699999.0
2006-04-25 08:30:00,1.13672,1.13701,1.13667,1.13672,361600004.0
2006-04-25 08:35:00,1.13687,1.1369,1.13675,1.13685,208900001.0
2006-04-25 08:40:00,1.13682,1.1369,1.13675,1.1369,372900002.0
2006-04-25 08:45:00,1.13685,1.1369,1.13678,1.1369,200199998.0
2006-04-25 08:50:00,1.13679,1.13692,1.13679,1.1369,391400007.0
2006-04-25 08:55:00,1.13685,1.13693,1.13653,1.13679,600700005.0
2006-04-25 09:00:00,1.13683,1.13699,1.13679,1.13687,456500003.0
2006-04-25 09:05:00,1.13685,1.13685,1.13655,1.13656,356399996.0
2006-04-25 09:10:00,1.1366,1.13671,1.13652,1.13668,313499999.0
2006-04-25 09:15:00,1.13667,1.13673,1.13657,1.13664,308699998.0
2006-04-25 09:20:00,1.13671,1.137,1.13663,1.13675,389300003.0
2006-04-25 09:25:00,1.13676,1.13676,1.13652,1.13665,252700000.0
2006-04-25 09:30:00,1.1366,1.13677,1.13658,1.13668,216300001.0
2006-04-25 09:35:00,1.13678,1.13678,1.13653,1.13662,450900006.0
2006-04-25 09:40:00,1.1366,1.13665,1.13634,1.13644,389600000.0
2006-04-25 09:45:00,1.13643,1.13645,1.13621,1.13624,209000000.0
2006-04-25 09:50:00,1.13615,1.13631,1.13612,1.13625,189500002.0
2006-04-25 09:55:00,1.13628,1.13656,1.13622,1.13645,381599997.0
2006-04-25 10:00:00,1.13635,1.1364,1.13602,1.13605,498700001.0
2006-04-25 10:05:00,1.13604,1.13624,1.1359,1.13613,316799998.0
2006-04-25 10:10:00,1.13607,1.13661,1.13607,1.13648,453899999.0
2006-04-25 10:15:00,1.13648,1.13652,1.13598,1.13606,562900003.0
2006-04-25 10:20:00,1.13607,1.13614,1.13582,1.136,389400000.0
2006-04-25 10:25:00,1.136,1.13615,1.13593,1.13608,496999999.0
2006-04-25 10:30:00,1.13618,1.13642,1.13609,1.13619,398000005.0
2006-04-25 10:35:00,1.13613,1.13623,1.13592,1.136,571900000.0
2006-04-25 10:40:00,1.13593,1.13618,1.13592,1.13605,389290002.0
2006-04-25 10:45:00,1.13608,1.13625,1.13604,1.13625,467599998.0
2006-04-25 10:50:00,1.13625,1.13645,1.13613,1.13638,386899999.0
2006-04-25 10:55:00,1.13634,1.13837,1.13633,1.13782,591300004.0
2006-04-25 11:00:00,1.13756,1.13756,1.13702,1.1372,536700002.0
2006-04-25 11:05:00,1.13713,1.13727,1.13705,1.13722,422600004.0
2006-04-25 11:10:00,1.1372,1.13808,1.13715,1.138,584700000.0
2006-04-25 11:15:00,1.1379,1.13807,1.13785,1.13787,405300002.0
2006-04-25 11:20:00,1.13793,1.13815,1.13791,1.13814,402600000.0
2006-04-25 11:25:00,1.13825,1.13825,1.13799,1.13813,528700003.0
2006-04-25 11:30:00,1.1382,1.13844,1.13811,1.13827,361100000.0
2006-04-25 11:35:00,1.1383,1.13835,1.13823,1.13833,386300001.0
2006-04-25 11:40:00,1.1383,1.13844,1.13822,1.13831,563800002.0
2006-04-25 11:45:00,1.13838,1.13838,1.13795,1.13795,340199999.0
2006-04-25 11:50:00,1.1379,1.13822,1.13782,1.13815,432100000.0
2006-04-25 11:55:00,1.13825,1.1383,1.13808,1.13813,733199998.0
2006-04-25 12:00:00,1.13815,1.13823,1.13799,1.13822,369100001.0
2006-04-25 12:05:00,1.13822,1.13822,1.13792,1.13799,417499999.0
2006-04-25 12:10:00,1.13796,1.13805,1.13786,1.13795,570600001.0
2006-04-25 12:15:00,1.13799,1.13822,1.13798,1.13805,452000005.0
2006-04-25 12:20:00,1.13804,1.13817,1.13788,1.13795,456900005.0
2006-04-25 12:25:00,1.138,1.13811,1.1379,1.13798,556499999.0
2006-04-25 12:30:00,1.13795,1.13818,1.1379,1.13813,355100005.0
2006-04-25 12:35:00,1.13823,1.13827,1.13805,1.1381,294800003.0
2006-04-25 12:40:00,1.13815,1.13855,1.13803,1.13855,493400004.0
2006-04-25 12:45:00,1.1386,1.13875,1.13842,1.13856,380600005.0
2006-04-25 12:50:00,1.13844,1.13858,1.13825,1.13834,397000006.0
2006-04-25 12:55:00,1.13824,1.13828,1.13793,1.13814,307999998.0
2006-04-25 13:00:00,1.13809,1.1382,1.13786,1.13802,365800002.0
2006-04-25 13:05:00,1.13801,1.1382,1.13795,1.1382,387300000.0
2006-04-25 13:10:00,1.13822,1.13842,1.13798,1.13802,345500002.0
2006-04-25 13:15:00,1.13805,1.13815,1.13798,1.1381,395700000.0
2006-04-25 13:20:00,1.13808,1.13823,1.13789,1.13823,295599999.0
2006-04-25 13:25:00,1.13818,1.13818,1.13797,1.13802,425000004.0
2006-04-25 13:30:00,1.13808,1.13814,1.13754,1.13755,515900007.0
2006-04-25 13:35:00,1.13748,1.13761,1.13727,1.13727,373000002.0
2006-04-25 13:40:00,1.1372,1.13755,1.1372,1.13742,357700001.0
2006-04-25 13:45:00,1.13745,1.13755,1.13723,1.1373,426099999.0
2006-04-25 13:50:00,1.13738,1.13748,1.13729,1.13741,317800001.0
2006-04-25 13:55:00,1.13734,1.13744,1.13705,1.1374,510799992.0
2006-04-25 14:00:00,1.13757,1.13787,1.13757,1.13767,541899998.0
2006-04-25 14:05:00,1.13766,1.13785,1.13703,1.13714,312599998.0
2006-04-25 14:10:00,1.13722,1.13731,1.13682,1.13688,487400000.0
2006-04-25 14:15:00,1.13685,1.13721,1.13685,1.13713,357800004.0
2006-04-25 14:20:00,1.13707,1.13718,1.13668,1.13693,489900001.0
2006-04-25 14:25:00,1.13689,1.13743,1.13683,1.13732,260499997.0
2006-04-25 14:30:00,1.1373,1.13804,1.13728,1.13795,311400006.0
2006-04-25 14:35:00,1.13784,1.13787,1.13749,1.13768,571600005.0
2006-04-25 14:40:00,1.13775,1.13787,1.13734,1.13739,413699998.0
2006-04-25 14:45:00,1.13735,1.13758,1.1372,1.13756,558000002.0
2006-04-25 14:50:00,1.13763,1.1378,1.13748,1.13763,484899995.0
2006-04-25 14:55:00,1.13763,1.13767,1.13723,1.13763,414500001.0
2006-04-25 15:00:00,1.13797,1.13834,1.13576,1.13602,394099999.0
2006-04-25 15:05:00,1.13581,1.13581,1.13537,1.13547,377700004.0
2006-04-25 15:10:00,1.13547,1.13561,1.13386,1.13426,588800004.0
2006-04-25 15:15:00,1.13434,1.13451,1.13251,1.13273,458099998.0
2006-04-25 15:20:00,1.13283,1.13316,1.1327,1.1327,361099998.0
2006-04-25 15:25:00,1.13248,1.13248,1.13171,1.13229,470999999.0
2006-04-25 15:30:00,1.13221,1.13235,1.13141,1.13171,446400002.0
2006-04-25 15:35:00,1.1318,1.13245,1.13178,1.13245,490500002.0
2006-04-25 15:40:00,1.13242,1.13242,1.13195,1.13205,512600000.0
2006-04-25 15:45:00,1.13198,1.13206,1.13163,1.13166,573290001.0
2006-04-25 15:50:00,1.13168,1.13183,1.13141,1.13158,445200004.0
2006-04-25 15:55:00,1.13155,1.13258,1.13145,1.13253,498399998.0
2006-04-25 16:00:00,1.13272,1.13338,1.13217,1.1328,342200000.0
2006-04-25 16:05:00,1.13286,1.13413,1.13281,1.13373,613300001.0
2006-04-25 16:10:00,1.13369,1.13396,1.13329,1.13329,378200001.0
2006-04-25 16:15:00,1.13334,1.13334,1.13246,1.13289,702500005.0
2006-04-25 16:20:00,1.13302,1.13405,1.13302,1.13373,554900002.0
2006-04-25 16:25:00,1.13362,1.13362,1.13319,1.13325,545900001.0
2006-04-25 16:30:00,1.13333,1.13348,1.13288,1.13288,586000008.0
2006-04-25 16:35:00,1.13305,1.13319,1.13236,1.13249,547899996.0
2006-04-25 16:40:00,1.1323,1.13264,1.13193,1.13255,279300002.0
2006-04-25 16:45:00,1.13257,1.13272,1.13203,1.13203,609600001.0
2006-04-25 16:50:00,1.13195,1.13225,1.13186,1.13206,384899999.0
2006-04-25 16:55:00,1.13199,1.13199,1.13146,1.13146,281799996.0
2006-04-25 17:00:00,1.13145,1.13168,1.13121,1.13127,412399995.0
2006-04-25 17:05:00,1.13128,1.13144,1.1309,1.131,463800003.0
2006-04-25 17:10:00,1.13107,1.13134,1.13107,1.13113,479099999.0
2006-04-25 17:15:00,1.13113,1.13175,1.131,1.13163,602100006.0
2006-04-25 17:20:00,1.13153,1.13177,1.13143,1.13173,548099995.0
2006-04-25 17:25:00,1.13169,1.13223,1.13167,1.13201,677599999.0
2006-04-25 17:30:00,1.132,1.13226,1.13184,1.13201,406400002.0
2006-04-25 17:35:00,1.13205,1.13235,1.13191,1.13221,383799997.0
2006-04-25 17:40:00,1.13227,1.13232,1.13209,1.13224,393199998.0
2006-04-25 17:45:00,1.13225,1.13233,1.13191,1.13198,378500002.0
2006-04-25 17:50:00,1.1319,1.1319,1.13152,1.13181,351700003.0
2006-04-25 17:55:00,1.13175,1.13197,1.13142,1.1315,671600008.0
2006-04-25 18:00:00,1.13137,1.13145,1.13091,1.13138,2908300009.0
2006-04-25 18:05:00,1.13148,1.13164,1.13099,1.13101,4450900008.0
2006-04-25 18:10:00,1.13114,1.1315,1.13105,1.13149,2360100003.0
2006-04-25 18:15:00,1.13148,1.13188,1.13148,1.13172,3210900010.0
2006-04-25 18:20:00,1.13175,1.13199,1.13161,1.1317,2107480010.0
2006-04-25 18:25:00,1.13167,1.13195,1.1314,1.13149,2772600000.0
2006-04-25 18:30:00,1.1315,1.13174,1.13147,1.13163,2619399984.0
2006-04-25 18:35:00,1.13162,1.13164,1.13122,1.13131,1159600006.0
2006-04-25 18:40:00,1.13127,1.13158,1.13118,1.13141,2520700006.0
2006-04-25 18:45:00,1.13146,1.13166,1.13138,1.13156,996399996.0
2006-04-25 18:50:00,1.13159,1.13162,1.13135,1.13137,1089100014.0
2006-04-25 18:55:00,1.13136,1.13149,1.13134,1.13141,1712100001.0
2006-04-25 19:00:00,1.13145,1.13154,1.13134,1.13135,1489700002.0
2006-04-25 19:05:00,1.13136,1.13155,1.13136,1.13145,1831100001.0
2006-04-25 19:10:00,1.13151,1.13163,1.13142,1.1316,1371300005.0
2006-04-25 19:15:00,1.13155,1.13165,1.13131,1.13131,1578399997.0
2006-04-25 19:20:00,1.13135,1.13155,1.13135,1.13155,671199997.0
2006-04-25 19:25:00,1.13153,1.13153,1.13123,1.13125,817599999.0
2006-04-25 19:30:00,1.13135,1.13139,1.13124,1.1313,593200001.0
2006-04-25 19:35:00,1.13126,1.13145,1.13119,1.13145,1173500003.0
2006-04-25 19:40:00,1.13145,1.13145,1.13126,1.1314,848099996.0
2006-04-25 19:45:00,1.1314,1.1314,1.13127,1.1313,401599995.0
2006-04-25 19:50:00,1.13131,1.13152,1.1313,1.13142,351100002.0
2006-04-25 19:55:00,1.13148,1.13176,1.1313,1.13159,930900005.0
2006-04-25 20:00:00,1.1316,1.13181,1.13142,1.13157,1057500002.0
2006-04-25 20:05:00,1.13158,1.13167,1.13134,1.13135,885399997.0
2006-04-25 20:10:00,1.13132,1.1315,1.13125,1.1313,1250899993.0
2006-04-25 20:15:00,1.13138,1.13157,1.13131,1.13141,1720700003.0
2006-04-25 20:20:00,1.13141,1.13146,1.13122,1.13135,1940390005.0
2006-04-25 20:25:00,1.13137,1.13139,1.13115,1.13125,1491400001.0
2006-04-25 20:30:00,1.13123,1.13145,1.13123,1.13143,1481600002.0
2006-04-25 20:35:00,1.13142,1.13145,1.13123,1.13145,1514000001.0
2006-04-25 20:40:00,1.13147,1.13165,1.13136,1.13145,1772900002.0
2006-04-25 20:45:00,1.13147,1.13172,1.13143,1.13155,844699995.0
2006-04-25 20:50:00,1.1315,1.1316,1.13127,1.13134,1006900006.0
2006-04-25 20:55:00,1.13142,1.13145,1.13113,1.13117,1686600007.0
2006-04-25 21:00:00,1.1311,1.13118,1.13085,1.13113,2869000009.0
2006-04-25 21:05:00,1.13112,1.13112,1.13059,1.13062,1937900017.0
2006-04-25 21:10:00,1.13063,1.13063,1.13018,1.13048,2050200004.0
2006-04-25 21:15:00,1.13045,1.1307,1.13045,1.13055,605700009.0
2006-04-25 21:20:00,1.13055,1.13121,1.13055,1.13113,181900003.0
2006-04-25 21:25:00,1.13112,1.13122,1.13105,1.13105,835500003.0
2006-04-25 21:30:00,1.13108,1.13117,1.13092,1.13117,666400004.0
2006-04-25 21:35:00,1.13125,1.13141,1.13119,1.13122,765500002.0
2006-04-25 21:40:00,1.1312,1.1315,1.13112,1.1315,607100001.0
2006-04-25 21:45:00,1.13152,1.13165,1.13141,1.13141,710800001.0
2006-04-25 21:50:00,1.13135,1.13147,1.13131,1.13135,804599999.0
2006-04-25 21:55:00,1.1314,1.13157,1.13128,1.1315,350100003.0
2006-04-25 22:00:00,1.13146,1.13151,1.13128,1.1314,967999999.0
2006-04-25 22:05:00,1.13143,1.13151,1.13116,1.13127,712800000.0
2006-04-25 22:10:00,1.13127,1.13148,1.13127,1.13142,375600003.0
2006-04-25 22:15:00,1.13148,1.13152,1.13135,1.1314,578300006.0
2006-04-25 22:20:00,1.1314,1.13145,1.13126,1.13135,662700007.0
2006-04-25 22:25:00,1.13132,1.13161,1.13105,1.13112,594200001.0
2006-04-25 22:30:00,1.13119,1.13139,1.13111,1.1313,773100007.0
2006-04-25 22:35:00,1.13137,1.13143,1.1311,1.13115,686200003.0
2006-04-25 22:40:00,1.13125,1.13125,1.1311,1.13115,655399993.0
2006-04-25 22:45:00,1.13111,1.13138,1.131,1.13128,368900000.0
2006-04-25 22:50:00,1.13132,1.13142,1.13117,1.13117,454600000.0
2006-04-25 22:55:00,1.13126,1.13128,1.13059,1.13073,706400005.0
2006-04-25 23:00:00,1.1307,1.13196,1.1307,1.13196,310899999.0
2006-04-25 23:05:00,1.13191,1.13216,1.13172,1.13201,547900002.0
2006-04-25 23:10:00,1.132,1.13201,1.13166,1.13175,298400001.0
2006-04-25 23:15:00,1.13183,1.13189,1.13158,1.13171,487300004.0
2006-04-25 23:20:00,1.13159,1.13205,1.13159,1.13178,596100003.0
2006-04-25 23:25:00,1.13193,1.13193,1.13154,1.13154,590400004.0
2006-04-25 23:30:00,1.13164,1.13164,1.13047,1.13058,558100001.0
2006-04-25 23:35:00,1.13042,1.13085,1.13042,1.1308,273600002.0
2006-04-25 23:40:00,1.13077,1.13085,1.13061,1.13061,328289999.0
2006-04-25 23:45:00,1.13072,1.13077,1.13045,1.13073,352299999.0
2006-04-25 23:50:00,1.13081,1.13091,1.13055,1.13067,399799997.0
2006-04-25 23:55:00,1.13055,1.13074,1.13053,1.13058,259899996.0
2006-04-26 00:00:00,1.13068,1.13118,1.13067,1.1311,170900002.0
2006-04-26 00:05:00,1.13105,1.13119,1.13105,1.13115,343000001.0
2006-04-26 00:10:00,1.1311,1.13115,1.13105,1.1311,507000002.0
2006-04-26 00:15:00,1.1311,1.13117,1.13102,1.13115,362500000.0
2006-04-26 00:20:00,1.1311,1.13135,1.13102,1.13135,541999999.0
2006-04-26 00:25:00,1.13136,1.13137,1.13125,1.13125,226200002.0
2006-04-26 00:30:00,1.13125,1.13148,1.13122,1.13148,278599999.0
2006-04-26 00:35:00,1.13142,1.1315,1.13128,1.13132,229900001.0
2006-04-26 00:40:00,1.13137,1.13145,1.13115,1.1312,203300001.0
2006-04-26 00:45:00,1.1312,1.13125,1.13112,1.13115,271200001.0
2006-04-26 00:50:00,1.13125,1.13125,1.13112,1.13122,474000001.0
2006-04-26 00:55:00,1.1312,1.13125,1.13112,1.1312,504300001.0
2006-04-26 01:00:00,1.1312,1.13128,1.13112,1.13122,462400001.0
2006-04-26 01:05:00,1.13122,1.13135,1.131,1.13135,328500001.0
2006-04-26 01:10:00,1.13132,1.13132,1.13125,1.13125,36399999.0
2006-04-26 01:15:00,1.1313,1.13135,1.13122,1.1313,195400002.0
2006-04-26 01:20:00,1.13122,1.13132,1.13122,1.13122,168300001.0
2006-04-26 01:25:00,1.1313,1.13135,1.13123,1.1313,309500001.0
2006-04-26 01:30:00,1.13123,1.13139,1.13123,1.13125,106700000.0
2006-04-26 01:35:00,1.13135,1.13145,1.1313,1.13145,298699997.0
2006-04-26 01:40:00,1.1313,1.13148,1.1313,1.1314,163599999.0
2006-04-26 01:45:00,1.1314,1.13155,1.13135,1.1315,244600001.0
2006-04-26 01:50:00,1.13143,1.13149,1.13088,1.13088,485900001.0
2006-04-26 01:55:00,1.13094,1.13118,1.13075,1.13075,275999999.0
2006-04-26 02:00:00,1.13053,1.13085,1.13053,1.13077,359300004.0
2006-04-26 02:05:00,1.13085,1.13085,1.13069,1.13075,448300002.0
2006-04-26 02:10:00,1.13078,1.13088,1.1307,1.1307,300800002.0
2006-04-26 02:15:00,1.13075,1.13075,1.1304,1.13057,255600003.0
2006-04-26 02:20:00,1.13055,1.13068,1.1304,1.13053,472500006.0
2006-04-26 02:25:00,1.13055,1.13062,1.13049,1.13052,330599999.0
2006-04-26 02:30:00,1.13053,1.13065,1.13048,1.1306,440000000.0
2006-04-26 02:35:00,1.13065,1.13065,1.1305,1.13057,234699998.0
2006-04-26 02:40:00,1.13043,1.13065,1.13043,1.1306,247599999.0
2006-04-26 02:45:00,1.13056,1.13069,1.13056,1.1306,270700000.0
2006-04-26 02:50:00,1.13062,1.13098,1.1306,1.13092,292900000.0
2006-04-26 02:55:00,1.13092,1.13092,1.13072,1.13075,191799999.0
2006-04-26 03:00:00,1.1308,1.13096,1.13061,1.13083,350400001.0
2006-04-26 03:05:00,1.13085,1.13095,1.13085,1.1309,289300001.0
2006-04-26 03:10:00,1.13088,1.13105,1.13075,1.13095,161700002.0
2006-04-26 03:15:00,1.13095,1.13113,1.13093,1.131,372100004.0
2006-04-26 03:20:00,1.13105,1.13108,1.13092,1.131,376799996.0
2006-04-26 03:25:00,1.131,1.13105,1.13072,1.13072,364399999.0
2006-04-26 03:30:00,1.1308,1.13091,1.13071,1.1309,392700002.0
2006-04-26 03:35:00,1.13085,1.13086,1.13068,1.13072,201100000.0
2006-04-26 03:40:00,1.13067,1.13095,1.13067,1.13076,366700006.0
2006-04-26 03:45:00,1.13076,1.13092,1.13065,1.13075,301000000.0
2006-04-26 03:50:00,1.13077,1.13106,1.13077,1.13102,433800001.0
2006-04-26 03:55:00,1.131,1.13111,1.1309,1.13111,171199997.0
2006-04-26 04:00:00,1.13108,1.13115,1.13092,1.13105,177800002.0
2006-04-26 04:05:00,1.1311,1.1311,1.13073,1.13081,266000003.0
2006-04-26 04:10:00,1.13085,1.13105,1.13084,1.13095,427899997.0
2006-04-26 04:15:00,1.13098,1.13098,1.13069,1.13073,210199999.0
2006-04-26 04:20:00,1.13095,1.13095,1.1308,1.13085,247700002.0
2006-04-26 04:25:00,1.1309,1.13108,1.13085,1.13096,373000005.0
2006-04-26 04:30:00,1.13097,1.13131,1.13097,1.13115,314800003.0
2006-04-26 04:35:00,1.13113,1.13162,1.13103,1.1315,484599997.0
2006-04-26 04:40:00,1.13148,1.13186,1.13145,1.13175,280200000.0
2006-04-26 04:45:00,1.13172,1.13179,1.13159,1.13165,636000004.0
2006-04-26 04:50:00,1.13167,1.13175,1.13157,1.1317,456100004.0
2006-04-26 04:55:00,1.13165,1.13195,1.13157,1.13195,604700005.0
2006-04-26 05:00:00,1.13198,1.13218,1.13188,1.132,379800003.0
2006-04-26 05:05:00,1.132,1.13204,1.13172,1.13173,266800000.0
2006-04-26 05:10:00,1.13175,1.13182,1.13154,1.1318,195500000.0
2006-04-26 05:15:00,1.13174,1.13187,1.13169,1.13172,424500002.0
2006-04-26 05:20:00,1.13188,1.13188,1.13167,1.13182,384299997.0
2006-04-26 05:25:00,1.1318,1.13185,1.13161,1.13167,382989997.0
2006-04-26 05:30:00,1.13163,1.13179,1.13162,1.13172,365200003.0
2006-04-26 05:35:00,1.1318,1.1318,1.13159,1.13175,408000000.0
2006-04-26 05:40:00,1.13168,1.13175,1.13141,1.13147,270599999.0
2006-04-26 05:45:00,1.1314,1.13151,1.13132,1.13143,377500005.0
2006-04-26 05:50:00,1.13135,1.13145,1.13108,1.13111,497200001.0
2006-04-26 05:55:00,1.1311,1.1313,1.13105,1.13105,432700001.0
2006-04-26 06:00:00,1.13108,1.13118,1.131,1.13107,292300003.0
2006-04-26 06:05:00,1.13115,1.13115,1.13102,1.13105,347200006.0
2006-04-26 06:10:00,1.13122,1.1314,1.13111,1.1314,352499999.0
2006-04-26 06:15:00,1.1314,1.13148,1.13132,1.1314,558900003.0
2006-04-26 06:20:00,1.13137,1.1314,1.13123,1.1313,398500004.0
2006-04-26 06:25:00,1.13125,1.1316,1.1311,1.13153,300400001.0
2006-04-26 06:30:00,1.13152,1.13155,1.1314,1.1315,305799999.0
2006-04-26 06:35:00,1.13145,1.13158,1.13143,1.1315,358499999.0
2006-04-26 06:40:00,1.13155,1.13163,1.13143,1.13155,349999999.0
2006-04-26 06:45:00,1.13164,1.13174,1.13157,1.13165,474900003.0
2006-04-26 06:50:00,1.13173,1.13193,1.13147,1.13177,477800001.0
2006-04-26 06:55:00,1.13188,1.13233,1.13177,1.13214,537400001.0
2006-04-26 07:00:00,1.13205,1.13234,1.13203,1.13232,346600001.0
2006-04-26 07:05:00,1.13219,1.13224,1.13195,1.132,259599999.0
2006-04-26 07:10:00,1.132,1.13208,1.13194,1.13198,284100000.0
2006-04-26 07:15:00,1.13198,1.13215,1.13171,1.132,285400000.0
2006-04-26 07:20:00,1.13195,1.13205,1.13195,1.13195,255600000.0
2006-04-26 07:25:00,1.132,1.13208,1.13181,1.13192,287100003.0
2006-04-26 07:30:00,1.13191,1.13203,1.13171,1.13172,513200000.0
2006-04-26 07:35:00,1.13172,1.13229,1.13172,1.13191,449099996.0
2006-04-26 07:40:00,1.13189,1.13215,1.13189,1.13211,322300004.0
2006-04-26 07:45:00,1.13201,1.13226,1.13201,1.1321,463699999.0
2006-04-26 07:50:00,1.13215,1.13222,1.13205,1.13207,289399996.0
2006-04-26 07:55:00,1.13211,1.1324,1.13205,1.13213,568500004.0
2006-04-26 08:00:00,1.13205,1.13215,1.13195,1.13207,324300000.0
2006-04-26 08:05:00,1.132,1.13215,1.13195,1.13203,410200002.0
2006-04-26 08:10:00,1.13209,1.13209,1.13193,1.13206,325000002.0
2006-04-26 08:15:00,1.1321,1.13213,1.13137,1.13145,353600002.0
2006-04-26 08:20:00,1.13146,1.13181,1.13137,1.13181,493199995.0
2006-04-26 08:25:00,1.13188,1.13192,1.1317,1.13178,236099998.0
2006-04-26 08:30:00,1.1319,1.13224,1.1319,1.13211,384699998.0
2006-04-26 08:35:00,1.13218,1.13218,1.13204,1.13204,260299998.0
2006-04-26 08:40:00,1.13201,1.13215,1.132,1.13208,281100000.0
2006-04-26 08:45:00,1.1321,1.13225,1.13202,1.13225,232900002.0
2006-04-26 08:50:00,1.13215,1.13225,1.13206,1.13215,492899996.0
2006-04-26 08:55:00,1.1321,1.13227,1.13203,1.1322,480999998.0
2006-04-26 09:00:00,1.13216,1.1322,1.13188,1.13188,319000001.0
2006-04-26 09:05:00,1.13176,1.13176,1.1316,1.13175,367600002.0
2006-04-26 09:10:00,1.13167,1.13178,1.13136,1.1314,355900000.0
2006-04-26 09:15:00,1.1314,1.13162,1.13127,1.13134,343499999.0
2006-04-26 09:20:00,1.13137,1.13169,1.13122,1.13161,295000001.0
2006-04-26 09:25:00,1.13174,1.13206,1.13174,1.13189,289900002.0
2006-04-26 09:30:00,1.13172,1.132,1.13171,1.13187,393600002.0
2006-04-26 09:35:00,1.13185,1.1319,1.13165,1.1319,434800000.0
2006-04-26 09:40:00,1.13201,1.13288,1.13201,1.1327,360400001.0
2006-04-26 09:45:00,1.13265,1.13279,1.1325,1.1325,225400002.0
2006-04-26 09:50:00,1.13247,1.13302,1.13237,1.13302,367799997.0
2006-04-26 09:55:00,1.1331,1.13315,1.13283,1.13288,547800003.0
2006-04-26 10:00:00,1.13284,1.13313,1.13282,1.13285,535100011.0
2006-04-26 10:05:00,1.13292,1.13306,1.13282,1.13292,388100010.0
2006-04-26 10:10:00,1.13283,1.13287,1.1324,1.13257,372100002.0
2006-04-26 10:15:00,1.13269,1.13291,1.13234,1.13237,645100000.0
2006-04-26 10:20:00,1.13242,1.13265,1.13228,1.13257,496999999.0
2006-04-26 10:25:00,1.13258,1.13269,1.13237,1.13248,519600003.0
2006-04-26 10:30:00,1.13243,1.13252,1.13217,1.13227,450199999.0
2006-04-26 10:35:00,1.1322,1.13321,1.13219,1.1331,626100001.0
2006-04-26 10:40:00,1.13303,1.13331,1.13301,1.13304,348300004.0
2006-04-26 10:45:00,1.13306,1.13306,1.1325,1.13265,493499998.0
2006-04-26 10:50:00,1.13263,1.13272,1.13204,1.13258,350399998.0
2006-04-26 10:55:00,1.13265,1.13285,1.13253,1.13285,402600002.0
2006-04-26 11:00:00,1.13281,1.1329,1.1326,1.13268,345700002.0
2006-04-26 11:05:00,1.13268,1.13273,1.13256,1.13256,441700001.0
2006-04-26 11:10:00,1.13256,1.13275,1.13253,1.13253,548700003.0
2006-04-26 11:15:00,1.13253,1.13277,1.13253,1.13265,667300003.0
2006-04-26 11:20:00,1.1327,1.13281,1.13217,1.13227,485200003.0
2006-04-26 11:25:00,1.13235,1.13251,1.13223,1.13247,560800006.0
2006-04-26 11:30:00,1.13257,1.13257,1.13206,1.13206,521800006.0
2006-04-26 11:35:00,1.1321,1.13215,1.13185,1.13192,563100005.0
2006-04-26 11:40:00,1.1319,1.13208,1.1318,1.13198,651700002.0
2006-04-26 11:45:00,1.13207,1.13233,1.13205,1.13216,405999999.0
2006-04-26 11:50:00,1.13225,1.13241,1.13206,1.13218,563200007.0
2006-04-26 11:55:00,1.13225,1.13225,1.13205,1.13218,583399994.0
2006-04-26 12:00:00,1.13223,1.13223,1.13147,1.13152,451500001.0
2006-04-26 12:05:00,1.13144,1.13165,1.131,1.13101,345199998.0
2006-04-26 12:10:00,1.13105,1.13159,1.131,1.13127,508100001.0
2006-04-26 12:15:00,1.13125,1.13162,1.13125,1.13151,429400001.0
2006-04-26 12:20:00,1.1315,1.132,1.13145,1.13165,375600003.0
2006-04-26 12:25:00,1.13167,1.13175,1.13147,1.13148,692900000.0
2006-04-26 12:30:00,1.13153,1.1318,1.13153,1.13167,508399999.0
2006-04-26 12:35:00,1.1318,1.13244,1.13159,1.1321,503899999.0
2006-04-26 12:40:00,1.13211,1.13227,1.13193,1.13212,594400006.0
2006-04-26 12:45:00,1.13214,1.13228,1.13189,1.13193,211499997.0
2006-04-26 12:50:00,1.13195,1.13227,1.13185,1.13211,384000002.0
2006-04-26 12:55:00,1.13207,1.13263,1.13207,1.13263,280600002.0
2006-04-26 13:00:00,1.13257,1.13265,1.13234,1.13257,511300003.0
2006-04-26 13:05:00,1.13248,1.13248,1.13225,1.13233,423900001.0
2006-04-26 13:10:00,1.1323,1.13251,1.13219,1.13228,271199999.0
2006-04-26 13:15:00,1.13225,1.13235,1.13183,1.1319,280000002.0
2006-04-26 13:20:00,1.13188,1.13195,1.13181,1.13195,374099998.0
2006-04-26 13:25:00,1.1319,1.13201,1.13182,1.13189,304700002.0
2006-04-26 13:30:00,1.13192,1.13211,1.13187,1.13187,324299999.0
2006-04-26 13:35:00,1.1318,1.13185,1.13167,1.13177,419700000.0
2006-04-26 13:40:00,1.13175,1.13175,1.13136,1.13142,461599998.0
2006-04-26 13:45:00,1.13144,1.13166,1.13127,1.13158,525400004.0
2006-04-26 13:50:00,1.13159,1.1318,1.13157,1.1318,467500000.0
2006-04-26 13:55:00,1.13173,1.13173,1.13136,1.13151,393700003.0
2006-04-26 14:00:00,1.13152,1.13175,1.13132,1.1314,376199998.0
2006-04-26 14:05:00,1.13135,1.13145,1.13101,1.13117,467800002.0
2006-04-26 14:10:00,1.13119,1.13134,1.13079,1.13122,530999999.0
2006-04-26 14:15:00,1.13116,1.13154,1.13099,1.13154,347199999.0
2006-04-26 14:20:00,1.13137,1.13181,1.13118,1.13139,508899999.0
2006-04-26 14:25:00,1.13154,1.13166,1.13123,1.13127,597900003.0
2006-04-26 14:30:00,1.13133,1.13222,1.13128,1.13202,525900005.0
2006-04-26 14:35:00,1.13218,1.13237,1.13143,1.13178,496299999.0
2006-04-26 14:40:00,1.1317,1.1317,1.13086,1.1313,346500002.0
2006-04-26 14:45:00,1.1314,1.13198,1.13111,1.13111,481300003.0
2006-04-26 14:50:00,1.1312,1.13173,1.13114,1.13147,541200000.0
2006-04-26 14:55:00,1.13141,1.13142,1.12867,1.12871,423799998.0
2006-04-26 15:00:00,1.12863,1.12904,1.12811,1.12811,461599996.0
2006-04-26 15:05:00,1.12823,1.12881,1.12823,1.12835,550600002.0
2006-04-26 15:10:00,1.12834,1.12851,1.12791,1.12802,617500002.0
2006-04-26 15:15:00,1.12806,1.12806,1.12675,1.12678,355500004.0
2006-04-26 15:20:00,1.12674,1.12726,1.12667,1.12705,460000001.0
2006-04-26 15:25:00,1.1269,1.12727,1.12652,1.12717,506500001.0
2006-04-26 15:30:00,1.12722,1.12739,1.12687,1.12702,450300003.0
2006-04-26 15:35:00,1.12694,1.12715,1.12646,1.12646,414399999.0
2006-04-26 15:40:00,1.12639,1.1264,1.12582,1.12588,533099996.0
2006-04-26 15:45:00,1.12597,1.1261,1.12568,1.12572,334100004.0
2006-04-26 15:50:00,1.12585,1.1265,1.12572,1.1265,681899995.0
2006-04-26 15:55:00,1.12656,1.1266,1.12602,1.12625,439700005.0
2006-04-26 16:00:00,1.12637,1.12665,1.12602,1.12648,438500006.0
2006-04-26 16:05:00,1.12638,1.12638,1.12511,1.1255,459300004.0
2006-04-26 16:10:00,1.12554,1.12615,1.12541,1.12585,519000002.0
2006-04-26 16:15:00,1.12573,1.12621,1.12573,1.12613,522899996.0
2006-04-26 16:20:00,1.12591,1.12699,1.12561,1.12699,442400002.0
2006-04-26 16:25:00,1.12708,1.12759,1.12706,1.12733,484200004.0
2006-04-26 16:30:00,1.12727,1.12737,1.1268,1.1268,411600001.0
2006-04-26 16:35:00,1.1269,1.12733,1.12683,1.12733,696900004.0
2006-04-26 16:40:00,1.1273,1.12761,1.12725,1.12742,348000000.0
2006-04-26 16:45:00,1.12751,1.12805,1.12751,1.12785,375200003.0
2006-04-26 16:50:00,1.12782,1.12799,1.12733,1.12775,535899998.0
2006-04-26 16:55:00,1.12776,1.12797,1.12738,1.1278,378800001.0
2006-04-26 17:00:00,1.12775,1.12775,1.12739,1.12766,524499999.0
2006-04-26 17:05:00,1.12749,1.12761,1.12719,1.12738,383200002.0
2006-04-26 17:10:00,1.12733,1.12755,1.12649,1.12665,500299998.0
2006-04-26 17:15:00,1.12655,1.12713,1.12648,1.12713,227199997.0
2006-04-26 17:20:00,1.12727,1.12771,1.12701,1.12701,268099999.0
2006-04-26 17:25:00,1.12704,1.12747,1.12704,1.12717,313100003.0
2006-04-26 17:30:00,1.12709,1.1271,1.1268,1.12689,384699998.0
2006-04-26 17:35:00,1.12695,1.12729,1.12691,1.12727,589900005.0
2006-04-26 17:40:00,1.1274,1.1275,1.12721,1.12729,381100003.0
2006-04-26 17:45:00,1.12723,1.1277,1.12723,1.12754,428699996.0
2006-04-26 17:50:00,1.12755,1.12755,1.12705,1.12722,409900001.0
2006-04-26 17:55:00,1.12728,1.12728,1.12697,1.12699,467599999.0
2006-04-26 18:00:00,1.12678,1.12678,1.12632,1.12653,2837200008.0
2006-04-26 18:05:00,1.1266,1.12683,1.12646,1.12646,4036199996.0
2006-04-26 18:10:00,1.12648,1.1268,1.12636,1.12642,2514300002.0
2006-04-26 18:15:00,1.12635,1.12651,1.12623,1.12649,2467090008.0
2006-04-26 18:20:00,1.12652,1.12678,1.12633,1.12675,2167500009.0
2006-04-26 18:25:00,1.12676,1.12736,1.12664,1.12727,2444900007.0
2006-04-26 18:30:00,1.12733,1.12751,1.12712,1.12732,2272000007.0
2006-04-26 18:35:00,1.12723,1.12723,1.12663,1.12668,1231399996.0
2006-04-26 18:40:00,1.12667,1.12677,1.12629,1.1265,2265500004.0
2006-04-26 18:45:00,1.12658,1.1267,1.12651,1.12658,992499997.0
2006-04-26 18:50:00,1.12651,1.12675,1.12646,1.12655,1234999998.0
2006-04-26 18:55:00,1.12654,1.12681,1.12639,1.12667,1602500010.0
2006-04-26 19:00:00,1.12681,1.12703,1.12675,1.12677,1197900001.0
2006-04-26 19:05:00,1.12677,1.12706,1.12661,1.12661,2048200010.0
2006-04-26 19:10:00,1.12672,1.1273,1.12672,1.12688,1357200005.0
2006-04-26 19:15:00,1.12682,1.12727,1.12681,1.12727,1511799997.0
2006-04-26 19:20:00,1.12728,1.12741,1.12715,1.12724,830100002.0
2006-04-26 19:25:00,1.12732,1.12764,1.12732,1.12743,706400004.0
2006-04-26 19:30:00,1.12742,1.12747,1.12724,1.12747,666799999.0
2006-04-26 19:35:00,1.12752,1.12786,1.12751,1.12766,1348699997.0
2006-04-26 19:40:00,1.12774,1.12812,1.12766,1.12799,758300010.0
2006-04-26 19:45:00,1.12804,1.12811,1.12787,1.12792,711690009.0
2006-04-26 19:50:00,1.12793,1.12799,1.12772,1.12797,606100000.0
2006-04-26 19:55:00,1.128,1.1281,1.1278,1.12805,609000001.0
2006-04-26 20:00:00,1.1281,1.12818,1.12777,1.12777,716599994.0
2006-04-26 20:05:00,1.12778,1.12787,1.1274,1.12753,933500000.0
2006-04-26 20:10:00,1.1275,1.12799,1.12746,1.1279,1303200002.0
2006-04-26 20:15:00,1.12792,1.12822,1.12776,1.1281,1734500005.0
2006-04-26 20:20:00,1.12808,1.1282,1.12788,1.12804,2083500009.0
2006-04-26 20:25:00,1.12804,1.12807,1.1278,1.12785,1473800006.0
2006-04-26 20:30:00,1.12783,1.12808,1.12782,1.12795,1384199999.0
2006-04-26 20:35:00,1.12795,1.12795,1.12765,1.12776,1469690004.0
2006-04-26 20:40:00,1.12778,1.12792,1.1276,1.12792,1511900005.0
2006-04-26 20:45:00,1.12799,1.1283,1.1279,1.12797,1057700003.0
2006-04-26 20:50:00,1.1279,1.12816,1.12785,1.12805,1073900001.0
2006-04-26 20:55:00,1.12815,1.12817,1.12789,1.12802,1776799998.0
2006-04-26 21:00:00,1.12808,1.12824,1.128,1.12815,2787900003.0
2006-04-26 21:05:00,1.12815,1.12829,1.12791,1.12808,1814100012.0
2006-04-26 21:10:00,1.12809,1.12809,1.12776,1.12778,1874100007.0
2006-04-26 21:15:00,1.12775,1.12794,1.1277,1.12777,556099999.0
2006-04-26 21:20:00,1.12777,1.12801,1.12777,1.12788,134300001.0
2006-04-26 21:25:00,1.12802,1.12818,1.12798,1.12805,831600005.0
2006-04-26 21:30:00,1.1281,1.12825,1.12798,1.1282,603700001.0
2006-04-26 21:35:00,1.1282,1.12836,1.12815,1.12829,698500002.0
2006-04-26 21:40:00,1.12827,1.12833,1.12782,1.1279,732000002.0
2006-04-26 21:45:00,1.12787,1.12803,1.12775,1.12798,692899999.0
2006-04-26 21:50:00,1.12795,1.12832,1.12793,1.12824,588500003.0
2006-04-26 21:55:00,1.12829,1.12841,1.12807,1.12823,487600000.0
2006-04-26 22:00:00,1.12822,1.12835,1.12803,1.12822,986000000.0
2006-04-26 22:05:00,1.12822,1.12846,1.12816,1.12837,852700009.0
2006-04-26 22:10:00,1.12837,1.12843,1.12811,1.12814,445399998.0
2006-04-26 22:15:00,1.1282,1.12825,1.12791,1.12799,590299996.0
2006-04-26 22:20:00,1.12802,1.12813,1.12792,1.12805,728700006.0
2006-04-26 22:25:00,1.12801,1.12801,1.12764,1.12767,843900001.0
2006-04-26 22:30:00,1.12767,1.12775,1.12763,1.1277,593299996.0
2006-04-26 22:35:00,1.12771,1.12771,1.12722,1.12723,464799998.0
2006-04-26 22:40:00,1.12735,1.12748,1.12716,1.12726,518999998.0
2006-04-26 22:45:00,1.12725,1.12751,1.1272,1.1274,364100004.0
2006-04-26 22:50:00,1.12738,1.12747,1.1273,1.12743,391600004.0
2006-04-26 22:55:00,1.12748,1.1277,1.12734,1.12745,768800005.0
2006-04-26 23:00:00,1.1274,1.12784,1.12703,1.12742,441099999.0
2006-04-26 23:05:00,1.12764,1.12782,1.12725,1.12773,521400008.0
2006-04-26 23:10:00,1.12761,1.12832,1.12752,1.12798,634600004.0
2006-04-26 23:15:00,1.12783,1.12793,1.12709,1.12723,633100001.0
2006-04-26 23:20:00,1.1271,1.12793,1.12702,1.12757,332499999.0
2006-04-26 23:25:00,1.12763,1.12766,1.12703,1.12713,527400001.0
2006-04-26 23:30:00,1.1271,1.1274,1.12704,1.1274,382199998.0
2006-04-26 23:35:00,1.1273,1.12763,1.1273,1.1276,285400001.0
2006-04-26 23:40:00,1.12757,1.12758,1.12732,1.12738,432199999.0
2006-04-26 23:45:00,1.12748,1.12748,1.12732,1.12735,340600000.0
2006-04-26 23:50:00,1.12745,1.12745,1.12732,1.1274,402700005.0
2006-04-26 23:55:00,1.12735,1.12748,1.12731,1.12731,309100001.0
2006-04-27 00:00:00,1.1275,1.12781,1.1275,1.1277,265800001.0
2006-04-27 00:05:00,1.12765,1.12772,1.12755,1.12772,320799995.0
2006-04-27 00:10:00,1.12766,1.12768,1.12747,1.12752,350600002.0
2006-04-27 00:15:00,1.1275,1.12757,1.12739,1.12747,385800006.0
2006-04-27 00:20:00,1.12742,1.12755,1.12715,1.1272,383199999.0
2006-04-27 00:25:00,1.12717,1.12725,1.12713,1.12715,269800001.0
2006-04-27 00:30:00,1.12715,1.12735,1.12712,1.12735,207300001.0
2006-04-27 00:35:00,1.12732,1.12735,1.12718,1.12723,180600001.0
2006-04-27 00:40:00,1.12727,1.12745,1.12727,1.1274,251799999.0
2006-04-27 00:45:00,1.1274,1.12745,1.12732,1.12735,409799997.0
2006-04-27 00:50:00,1.12745,1.12745,1.12732,1.12745,574200002.0
2006-04-27 00:55:00,1.1274,1.12745,1.12732,1.1274,327100007.0
2006-04-27 01:00:00,1.1274,1.12748,1.12732,1.1274,327899999.0
2006-04-27 01:05:00,1.12745,1.12745,1.12725,1.12745,399599996.0
2006-04-27 01:10:00,1.12739,1.1274,1.12731,1.12735,163800002.0
2006-04-27 01:15:00,1.12737,1.12737,1.12722,1.1273,252200000.0
2006-04-27 01:20:00,1.12722,1.12732,1.12722,1.12722,180899996.0
2006-04-27 01:25:00,1.1273,1.12735,1.12723,1.1273,286000000.0
2006-04-27 01:30:00,1.12727,1.1276,1.12727,1.12755,127200000.0
2006-04-27 01:35:00,1.12765,1.12765,1.12731,1.12743,450499994.0
2006-04-27 01:40:00,1.12727,1.12748,1.12727,1.1274,140700001.0
2006-04-27 01:45:00,1.12743,1.12755,1.12743,1.1275,189300001.0
2006-04-27 01:50:00,1.1275,1.12754,1.12735,1.1274,273300004.0
2006-04-27 01:55:00,1.1273,1.12745,1.12725,1.1273,191799999.0
2006-04-27 02:00:00,1.12723,1.12735,1.1272,1.12727,364400002.0
2006-04-27 02:05:00,1.12735,1.12735,1.1272,1.12725,371099997.0
2006-04-27 02:10:00,1.12728,1.12738,1.12725,1.1273,149699999.0
2006-04-27 02:15:00,1.12735,1.12735,1.1272,1.1273,360000000.0
2006-04-27 02:20:00,1.12725,1.12738,1.1272,1.12725,314400003.0
2006-04-27 02:25:00,1.12725,1.12735,1.12723,1.1273,285999999.0
2006-04-27 02:30:00,1.12732,1.12735,1.12724,1.1273,405600000.0
2006-04-27 02:35:00,1.12735,1.12735,1.12692,1.12705,225500006.0
2006-04-27 02:40:00,1.12689,1.12725,1.12688,1.12704,435499997.0
2006-04-27 02:45:00,1.12705,1.12705,1.12695,1.127,182200000.0
2006-04-27 02:50:00,1.12694,1.12698,1.12668,1.12693,332599996.0
2006-04-27 02:55:00,1.12695,1.12703,1.12685,1.12697,160200002.0
2006-04-27 03:00:00,1.12688,1.12688,1.1266,1.12663,365499994.0
2006-04-27 03:05:00,1.12665,1.12688,1.12665,1.12688,330699999.0
2006-04-27 03:10:00,1.12686,1.12695,1.12675,1.12683,276100004.0
2006-04-27 03:15:00,1.12685,1.12698,1.12673,1.1269,248700004.0
2006-04-27 03:20:00,1.12691,1.12695,1.12672,1.1268,340700005.0
2006-04-27 03:25:00,1.12681,1.12695,1.12679,1.12683,244000003.0
2006-04-27 03:30:00,1.1269,1.12698,1.1268,1.12695,190900003.0
2006-04-27 03:35:00,1.12685,1.12695,1.12683,1.1269,192000001.0
2006-04-27 03:40:00,1.12683,1.12705,1.12683,1.12685,419800003.0
2006-04-27 03:45:00,1.12691,1.12703,1.12685,1.12685,564099999.0
2006-04-27 03:50:00,1.12685,1.12703,1.12685,1.127,259300005.0
2006-04-27 03:55:00,1.127,1.12713,1.12693,1.12706,261600000.0
2006-04-27 04:00:00,1.12696,1.12728,1.12692,1.12722,260799999.0
2006-04-27 04:05:00,1.12724,1.12755,1.12699,1.12752,231500001.0
2006-04-27 04:10:00,1.12757,1.12809,1.12757,1.12772,567100010.0
2006-04-27 04:15:00,1.12775,1.12785,1.1276,1.1276,192300002.0
2006-04-27 04:20:00,1.12773,1.12776,1.12756,1.12756,448800006.0
2006-04-27 04:25:00,1.1276,1.12768,1.12748,1.12755,271299999.0
2006-04-27 04:30:00,1.12755,1.12765,1.12739,1.12742,357700002.0
2006-04-27 04:35:00,1.12746,1.12755,1.12742,1.12746,286799999.0
2006-04-27 04:40:00,1.12748,1.12755,1.1274,1.1275,283500003.0
2006-04-27 04:45:00,1.12752,1.1276,1.12742,1.12755,707300012.0
2006-04-27 04:50:00,1.12752,1.12757,1.12728,1.12731,375100006.0
2006-04-27 04:55:00,1.12725,1.12737,1.1272,1.1272,292800000.0
2006-04-27 05:00:00,1.12723,1.12728,1.12705,1.1271,369500000.0
2006-04-27 05:05:00,1.12713,1.12734,1.12702,1.12731,339000004.0
2006-04-27 05:10:00,1.12735,1.12745,1.12724,1.12725,327300001.0
2006-04-27 05:15:00,1.12716,1.12738,1.12716,1.12722,438400000.0
2006-04-27 05:20:00,1.12738,1.12738,1.12725,1.12735,241099999.0
2006-04-27 05:25:00,1.1273,1.12735,1.12725,1.12727,154300001.0
2006-04-27 05:30:00,1.12722,1.12735,1.12722,1.12723,285099999.0
2006-04-27 05:35:00,1.12726,1.12731,1.1271,1.12727,243699999.0
2006-04-27 05:40:00,1.12718,1.12727,1.12712,1.12718,316800003.0
2006-04-27 05:45:00,1.1271,1.12725,1.1271,1.12723,332700007.0
2006-04-27 05:50:00,1.12715,1.12723,1.127,1.1271,398300005.0
2006-04-27 05:55:00,1.12711,1.12725,1.1271,1.12715,392799998.0
2006-04-27 06:00:00,1.12718,1.12725,1.12707,1.12707,314900000.0
2006-04-27 06:05:00,1.12715,1.1272,1.12702,1.12715,373999997.0
2006-04-27 06:10:00,1.12725,1.12735,1.12703,1.1273,235699998.0
2006-04-27 06:15:00,1.1273,1.12737,1.12722,1.1273,443500001.0
2006-04-27 06:20:00,1.12727,1.1273,1.12705,1.1271,335300000.0
2006-04-27 06:25:00,1.12705,1.12715,1.1269,1.1271,429800006.0
2006-04-27 06:30:00,1.12712,1.12715,1.127,1.1271,239999998.0
2006-04-27 06:35:00,1.12703,1.12708,1.12692,1.127,472400001.0
2006-04-27 06:40:00,1.12705,1.12715,1.12695,1.12705,456999995.0
2006-04-27 06:45:00,1.1271,1.12715,1.12705,1.12705,224300001.0
2006-04-27 06:50:00,1.1271,1.12715,1.1268,1.1271,292099999.0
2006-04-27 06:55:00,1.12715,1.12715,1.1269,1.127,329900005.0
2006-04-27 07:00:00,1.12695,1.12705,1.1269,1.127,411000000.0
2006-04-27 07:05:00,1.12692,1.12705,1.12692,1.12695,321700002.0
2006-04-27 07:10:00,1.127,1.12705,1.12692,1.12697,310799998.0
2006-04-27 07:15:00,1.12697,1.12705,1.1269,1.127,246900001.0
2006-04-27 07:20:00,1.12695,1.12705,1.12695,1.12695,303000007.0
2006-04-27 07:25:00,1.127,1.12728,1.12695,1.1272,306400002.0
2006-04-27 07:30:00,1.12715,1.12725,1.12712,1.1272,365200001.0
2006-04-27 07:35:00,1.1271,1.1271,1.1269,1.12697,416399997.0
2006-04-27 07:40:00,1.12695,1.12715,1.12695,1.1271,336200006.0
2006-04-27 07:45:00,1.12692,1.12707,1.12692,1.127,238899999.0
2006-04-27 07:50:00,1.12705,1.12711,1.12695,1.12703,343599993.0
2006-04-27 07:55:00,1.12713,1.12737,1.12711,1.1273,142100000.0
2006-04-27 08:00:00,1.12725,1.12735,1.12698,1.12715,356900003.0
2006-04-27 08:05:00,1.1271,1.1273,1.12701,1.1272,386000000.0
2006-04-27 08:10:00,1.12731,1.12742,1.12717,1.12739,281000000.0
2006-04-27 08:15:00,1.12743,1.12762,1.12718,1.12749,355799999.0
2006-04-27 08:20:00,1.1274,1.12755,1.12735,1.12742,390900000.0
2006-04-27 08:25:00,1.12737,1.12745,1.1273,1.1273,382499997.0
2006-04-27 08:30:00,1.12733,1.12745,1.1271,1.12713,512399999.0
2006-04-27 08:35:00,1.1271,1.12713,1.12693,1.127,330700000.0
2006-04-27 08:40:00,1.12697,1.1272,1.12671,1.1272,282500001.0
2006-04-27 08:45:00,1.12721,1.12742,1.12653,1.12664,353600000.0
2006-04-27 08:50:00,1.12655,1.12665,1.12642,1.12661,361400000.0
2006-04-27 08:55:00,1.12658,1.12662,1.12643,1.1265,578200002.0
2006-04-27 09:00:00,1.12648,1.12667,1.12637,1.12648,234999995.0
2006-04-27 09:05:00,1.12652,1.12661,1.12645,1.12655,355600005.0
2006-04-27 09:10:00,1.1265,1.1266,1.12643,1.1265,222400000.0
2006-04-27 09:15:00,1.12653,1.12685,1.1265,1.12675,466900008.0
2006-04-27 09:20:00,1.1268,1.12705,1.1267,1.12695,524600001.0
2006-04-27 09:25:00,1.12703,1.12727,1.12689,1.12726,463200005.0
2006-04-27 09:30:00,1.1273,1.12743,1.12728,1.12735,177200000.0
2006-04-27 09:35:00,1.1274,1.12745,1.12725,1.12732,275200001.0
2006-04-27 09:40:00,1.1273,1.12737,1.12722,1.1273,299599996.0
2006-04-27 09:45:00,1.12727,1.12754,1.12727,1.1273,391199998.0
2006-04-27 09:50:00,1.12725,1.12737,1.1272,1.12725,348200002.0
2006-04-27 09:55:00,1.1273,1.12753,1.12722,1.12749,430700002.0
2006-04-27 10:00:00,1.12742,1.12746,1.12726,1.12735,416789996.0
2006-04-27 10:05:00,1.12737,1.12743,1.1267,1.12679,388399999.0
2006-04-27 10:10:00,1.12675,1.12685,1.12637,1.12641,363700001.0
2006-04-27 10:15:00,1.1265,1.12663,1.12644,1.12653,590200004.0
2006-04-27 10:20:00,1.12657,1.12665,1.12609,1.12654,408600003.0
2006-04-27 10:25:00,1.1265,1.12655,1.12631,1.12646,575099998.0
2006-04-27 10:30:00,1.12644,1.12655,1.12627,1.1265,398099998.0
2006-04-27 10:35:00,1.12644,1.12676,1.12644,1.12653,454100002.0
2006-04-27 10:40:00,1.12657,1.12704,1.12657,1.12679,549099997.0
2006-04-27 10:45:00,1.12681,1.12698,1.1267,1.12685,572000003.0
2006-04-27 10:50:00,1.12682,1.12685,1.1267,1.12685,549900005.0
2006-04-27 10:55:00,1.12685,1.12709,1.12676,1.12695,469400002.0
2006-04-27 11:00:00,1.12693,1.12736,1.12693,1.12723,477400000.0
2006-04-27 11:05:00,1.12717,1.12738,1.12705,1.12705,338100006.0
2006-04-27 11:10:00,1.12701,1.12715,1.12692,1.12692,495999992.0
2006-04-27 11:15:00,1.12693,1.1272,1.12692,1.1271,401800001.0
2006-04-27 11:20:00,1.12715,1.12723,1.12695,1.127,544800002.0
2006-04-27 11:25:00,1.1271,1.12728,1.12702,1.12703,547499999.0
2006-04-27 11:30:00,1.12713,1.12758,1.12711,1.12758,485900006.0
2006-04-27 11:35:00,1.12755,1.12755,1.12728,1.12753,451500002.0
2006-04-27 11:40:00,1.12752,1.12768,1.12712,1.12721,535600000.0
2006-04-27 11:45:00,1.1273,1.12765,1.1273,1.12755,469500004.0
2006-04-27 11:50:00,1.1276,1.12765,1.12752,1.12758,662299999.0
2006-04-27 11:55:00,1.12763,1.12763,1.127,1.1273,350199997.0
2006-04-27 12:00:00,1.12735,1.12735,1.12663,1.12686,319199997.0
2006-04-27 12:05:00,1.12688,1.12766,1.12679,1.12761,529400004.0
2006-04-27 12:10:00,1.12758,1.12797,1.12757,1.12786,596600004.0
2006-04-27 12:15:00,1.12785,1.12856,1.12785,1.12853,404100000.0
2006-04-27 12:20:00,1.12848,1.12859,1.12815,1.12827,358199998.0
2006-04-27 12:25:00,1.12827,1.12845,1.12825,1.12838,651899999.0
2006-04-27 12:30:00,1.12839,1.1286,1.12837,1.12848,471699999.0
2006-04-27 12:35:00,1.12858,1.12873,1.12842,1.1286,504199999.0
2006-04-27 12:40:00,1.12868,1.12909,1.12863,1.12903,714300005.0
2006-04-27 12:45:00,1.12902,1.12925,1.12891,1.12911,413600005.0
2006-04-27 12:50:00,1.12905,1.12922,1.12905,1.12908,324899997.0
2006-04-27 12:55:00,1.12905,1.12919,1.12896,1.12918,523200003.0
2006-04-27 13:00:00,1.12913,1.12976,1.1291,1.12976,447900005.0
2006-04-27 13:05:00,1.12974,1.12987,1.12921,1.12945,383700001.0
2006-04-27 13:10:00,1.12937,1.12937,1.12855,1.12868,282300006.0
2006-04-27 13:15:00,1.12866,1.12875,1.12858,1.12869,300799997.0
2006-04-27 13:20:00,1.12871,1.12934,1.12868,1.12921,329500000.0
2006-04-27 13:25:00,1.12908,1.12908,1.12887,1.12894,293100000.0
2006-04-27 13:30:00,1.12902,1.12983,1.12902,1.12983,482300004.0
2006-04-27 13:35:00,1.12998,1.13106,1.12987,1.13092,464699999.0
2006-04-27 13:40:00,1.13101,1.13117,1.13079,1.13094,462100002.0
2006-04-27 13:45:00,1.13096,1.13127,1.13071,1.13091,378700003.0
2006-04-27 13:50:00,1.13091,1.13127,1.13091,1.1312,510499996.0
2006-04-27 13:55:00,1.13113,1.13113,1.13055,1.1307,418300004.0
2006-04-27 14:00:00,1.13068,1.1313,1.13052,1.13111,293100004.0
2006-04-27 14:05:00,1.13097,1.13107,1.1307,1.13097,566199994.0
2006-04-27 14:10:00,1.13113,1.13113,1.13088,1.13088,582500002.0
2006-04-27 14:15:00,1.13085,1.13097,1.13057,1.13057,754500009.0
2006-04-27 14:20:00,1.13059,1.13072,1.12973,1.12973,458900004.0
2006-04-27 14:25:00,1.12973,1.13018,1.12961,1.1299,423599998.0
2006-04-27 14:30:00,1.12987,1.12991,1.12962,1.12986,529000002.0
2006-04-27 14:35:00,1.12995,1.13058,1.12985,1.13037,618699999.0
2006-04-27 14:40:00,1.13039,1.13079,1.1303,1.13076,239200001.0
2006-04-27 14:45:00,1.13085,1.13085,1.13057,1.13057,265599998.0
2006-04-27 14:50:00,1.13065,1.13083,1.13052,1.13076,384500000.0
2006-04-27 14:55:00,1.13087,1.13087,1.12973,1.12975,397600002.0
2006-04-27 15:00:00,1.12972,1.12978,1.12925,1.12968,339200004.0
2006-04-27 15:05:00,1.1297,1.1297,1.12909,1.12909,466600001.0
2006-04-27 15:10:00,1.12898,1.12898,1.12836,1.12845,555800008.0
2006-04-27 15:15:00,1.12863,1.12916,1.12842,1.12898,360500002.0
2006-04-27 15:20:00,1.129,1.12917,1.12847,1.12867,443099999.0
2006-04-27 15:25:00,1.12851,1.12851,1.12674,1.12692,365699997.0
2006-04-27 15:30:00,1.12701,1.12751,1.12637,1.12751,484900004.0
2006-04-27 15:35:00,1.12752,1.12752,1.12705,1.12724,497200004.0
2006-04-27 15:40:00,1.12729,1.12803,1.12726,1.12802,512600001.0
2006-04-27 15:45:00,1.1279,1.1279,1.12752,1.12766,461500001.0
2006-04-27 15:50:00,1.1276,1.12788,1.1276,1.12767,368200002.0
2006-04-27 15:55:00,1.12744,1.12748,1.12662,1.12662,335400003.0
2006-04-27 16:00:00,1.12672,1.12672,1.12517,1.12545,531199999.0
2006-04-27 16:05:00,1.12538,1.1256,1.12353,1.12398,638899998.0
2006-04-27 16:10:00,1.1241,1.12493,1.12383,1.12487,608999995.0
2006-04-27 16:15:00,1.12476,1.12513,1.12442,1.12489,345100004.0
2006-04-27 16:20:00,1.1247,1.12511,1.12436,1.12487,430000002.0
2006-04-27 16:25:00,1.12487,1.12492,1.12371,1.12379,415599996.0
2006-04-27 16:30:00,1.12367,1.12387,1.1222,1.12253,505699997.0
2006-04-27 16:35:00,1.12265,1.12312,1.12231,1.12312,576200000.0
2006-04-27 16:40:00,1.12301,1.12323,1.12248,1.12248,511199994.0
2006-04-27 16:45:00,1.12238,1.12266,1.1223,1.12257,445300003.0
2006-04-27 16:50:00,1.1225,1.1229,1.12223,1.12244,431300000.0
2006-04-27 16:55:00,1.12253,1.1232,1.12244,1.123,302699999.0
2006-04-27 17:00:00,1.12304,1.1233,1.12275,1.12301,390700002.0
2006-04-27 17:05:00,1.12291,1.12364,1.1228,1.12357,458000005.0
2006-04-27 17:10:00,1.12347,1.12388,1.1233,1.12361,460500000.0
2006-04-27 17:15:00,1.1234,1.1234,1.12255,1.12255,389299998.0
2006-04-27 17:20:00,1.1224,1.12267,1.12206,1.12267,459400002.0
2006-04-27 17:25:00,1.12256,1.12268,1.12209,1.1226,362200003.0
2006-04-27 17:30:00,1.12258,1.12267,1.12226,1.12226,357000002.0
2006-04-27 17:35:00,1.12224,1.12298,1.12218,1.12287,579500002.0
2006-04-27 17:40:00,1.12294,1.12307,1.12282,1.12297,355699998.0
2006-04-27 17:45:00,1.12286,1.12289,1.12259,1.12259,318200001.0
2006-04-27 17:50:00,1.12254,1.12418,1.12244,1.12332,433099999.0
2006-04-27 17:55:00,1.12321,1.12343,1.12276,1.12338,536499997.0
2006-04-27 18:00:00,1.1233,1.1233,1.12251,1.12275,2836700004.0
2006-04-27 18:05:00,1.12281,1.1234,1.12259,1.12274,4109400011.0
2006-04-27 18:10:00,1.12277,1.12328,1.1226,1.12312,2296999997.0
2006-04-27 18:15:00,1.12304,1.12334,1.12288,1.12334,2879700002.0
2006-04-27 18:20:00,1.12338,1.1236,1.12318,1.12337,2051400005.0
2006-04-27 18:25:00,1.12335,1.12348,1.12309,1.12348,2544600007.0
2006-04-27 18:30:00,1.1235,1.12356,1.12283,1.12293,2602500010.0
2006-04-27 18:35:00,1.123,1.12332,1.12289,1.12309,1461300002.0
2006-04-27 18:40:00,1.12312,1.12322,1.12303,1.1231,2441999999.0
2006-04-27 18:45:00,1.12317,1.1233,1.12285,1.12295,1216900000.0
2006-04-27 18:50:00,1.12283,1.12283,1.12152,1.12163,1203400004.0
2006-04-27 18:55:00,1.12165,1.12252,1.12165,1.12214,1875299996.0
2006-04-27 19:00:00,1.12223,1.123,1.12216,1.12285,1151000001.0
2006-04-27 19:05:00,1.12288,1.12288,1.12239,1.12245,1927499999.0
2006-04-27 19:10:00,1.12252,1.12258,1.12197,1.12215,1110699995.0
2006-04-27 19:15:00,1.12222,1.12262,1.12207,1.1226,1593799999.0
2006-04-27 19:20:00,1.12264,1.12304,1.12264,1.12295,750699992.0
2006-04-27 19:25:00,1.12292,1.1231,1.1229,1.12302,939299997.0
2006-04-27 19:30:00,1.12305,1.12305,1.12285,1.12296,760700004.0
2006-04-27 19:35:00,1.123,1.12313,1.12292,1.12305,1107600002.0
2006-04-27 19:40:00,1.12307,1.12332,1.123,1.12332,767600002.0
2006-04-27 19:45:00,1.1233,1.12415,1.12329,1.12402,569300003.0
2006-04-27 19:50:00,1.12402,1.12424,1.12351,1.1236,436499999.0
2006-04-27 19:55:00,1.1237,1.12392,1.12354,1.12355,903899999.0
2006-04-27 20:00:00,1.1236,1.12368,1.12312,1.12318,987000000.0
2006-04-27 20:05:00,1.12322,1.12343,1.12308,1.12341,1163000010.0
2006-04-27 20:10:00,1.12342,1.1235,1.12293,1.123,1160800000.0
2006-04-27 20:15:00,1.12305,1.12311,1.12284,1.12311,1684000005.0
2006-04-27 20:20:00,1.12312,1.12318,1.12281,1.12293,2007500013.0
2006-04-27 20:25:00,1.12296,1.12322,1.12285,1.12297,1602700000.0
2006-04-27 20:30:00,1.1229,1.12305,1.12286,1.12297,1419299992.0
2006-04-27 20:35:00,1.12305,1.1231,1.12285,1.12295,1410100011.0
2006-04-27 20:40:00,1.123,1.12313,1.12286,1.12312,1741199995.0
2006-04-27 20:45:00,1.12312,1.12312,1.12272,1.12284,1043700004.0
2006-04-27 20:50:00,1.12279,1.12284,1.12227,1.12254,979989999.0
2006-04-27 20:55:00,1.12264,1.12281,1.12257,1.12277,1649000001.0
2006-04-27 21:00:00,1.1227,1.12313,1.12268,1.123,2876400003.0
2006-04-27 21:05:00,1.12297,1.12311,1.12288,1.12305,1737300010.0
2006-04-27 21:10:00,1.12307,1.12317,1.12297,1.12316,1988800000.0
2006-04-27 21:15:00,1.12311,1.12323,1.123,1.12315,507299998.0
2006-04-27 21:20:00,1.12313,1.12328,1.12302,1.12321,458000003.0
2006-04-27 21:25:00,1.1232,1.12328,1.12305,1.12307,619699996.0
2006-04-27 21:30:00,1.12312,1.12337,1.12312,1.12332,698400005.0
2006-04-27 21:35:00,1.12332,1.12355,1.1233,1.1234,662900006.0
2006-04-27 21:40:00,1.12338,1.12341,1.12317,1.1233,678900008.0
2006-04-27 21:45:00,1.12332,1.12345,1.12325,1.12325,691700002.0
2006-04-27 21:50:00,1.12312,1.12331,1.12303,1.12324,652200000.0
2006-04-27 21:55:00,1.12328,1.12334,1.12282,1.12284,349700001.0
2006-04-27 22:00:00,1.12274,1.12279,1.12248,1.12258,1147499997.0
2006-04-27 22:05:00,1.12258,1.1227,1.12245,1.12255,703999998.0
2006-04-27 22:10:00,1.12257,1.12261,1.12248,1.12252,442400004.0
2006-04-27 22:15:00,1.12257,1.12263,1.12245,1.12257,542600003.0
2006-04-27 22:20:00,1.12263,1.12303,1.12255,1.12303,653500002.0
2006-04-27 22:25:00,1.12302,1.12305,1.1227,1.1227,653800002.0
2006-04-27 22:30:00,1.12267,1.12285,1.12266,1.1228,509499997.0
2006-04-27 22:35:00,1.12285,1.12304,1.12274,1.12285,656699999.0
2006-04-27 22:40:00,1.12292,1.12292,1.12253,1.12266,660500000.0
2006-04-27 22:45:00,1.12265,1.12272,1.1226,1.12265,352100002.0
2006-04-27 22:50:00,1.1227,1.12275,1.1225,1.12255,416899999.0
2006-04-27 22:55:00,1.1226,1.12265,1.12211,1.12223,599900000.0
2006-04-27 23:00:00,1.1222,1.12265,1.12215,1.1223,473400001.0
2006-04-27 23:05:00,1.12233,1.12263,1.12202,1.12229,433999998.0
2006-04-27 23:10:00,1.12227,1.12256,1.12195,1.12199,412800002.0
2006-04-27 23:15:00,1.12228,1.12269,1.12193,1.1223,478100000.0
2006-04-27 23:20:00,1.12195,1.12234,1.12144,1.12205,575500000.0
2006-04-27 23:25:00,1.12222,1.12247,1.12155,1.12209,458699997.0
2006-04-27 23:30:00,1.12182,1.12191,1.12175,1.12185,357600002.0
2006-04-27 23:35:00,1.1217,1.12186,1.12167,1.1218,390700001.0
2006-04-27 23:40:00,1.12177,1.12195,1.1217,1.12188,428799996.0
2006-04-27 23:45:00,1.12202,1.12232,1.12193,1.12225,260700003.0
2006-04-27 23:50:00,1.12235,1.12273,1.12225,1.1223,355899998.0
2006-04-27 23:55:00,1.12225,1.12262,1.12225,1.12231,343900001.0
2006-04-28 00:00:00,1.12247,1.12285,1.12247,1.12279,319000000.0
2006-04-28 00:05:00,1.12275,1.12285,1.12275,1.12285,481800001.0
2006-04-28 00:10:00,1.1228,1.12315,1.12275,1.1231,376700001.0
2006-04-28 00:15:00,1.1231,1.12317,1.12302,1.12315,349900003.0
2006-04-28 00:20:00,1.12315,1.12327,1.12306,1.12312,448199997.0
2006-04-28 00:25:00,1.12307,1.12318,1.1229,1.12294,409600000.0
2006-04-28 00:30:00,1.12297,1.12316,1.12272,1.12288,302500000.0
2006-04-28 00:35:00,1.12282,1.12305,1.12274,1.12292,284400001.0
2006-04-28 00:40:00,1.12297,1.12315,1.12297,1.1231,389000003.0
2006-04-28 00:45:00,1.12313,1.12328,1.12309,1.12323,573700003.0
2006-04-28 00:50:00,1.12337,1.12345,1.12322,1.12342,681099997.0
2006-04-28 00:55:00,1.12338,1.12345,1.12328,1.12339,455000001.0
2006-04-28 01:00:00,1.1234,1.12348,1.12332,1.1234,468600001.0
2006-04-28 01:05:00,1.12347,1.12355,1.1233,1.12355,305000000.0
2006-04-28 01:10:00,1.12348,1.1235,1.12343,1.12345,177700002.0
2006-04-28 01:15:00,1.1235,1.12355,1.12342,1.1235,176200004.0
2006-04-28 01:20:00,1.12342,1.1235,1.12332,1.12332,81600000.0
2006-04-28 01:25:00,1.1234,1.12343,1.12311,1.1232,352300000.0
2006-04-28 01:30:00,1.12312,1.12318,1.12295,1.12295,111700000.0
2006-04-28 01:35:00,1.12313,1.12333,1.12312,1.12323,350000004.0
2006-04-28 01:40:00,1.12326,1.12336,1.12315,1.1232,169400000.0
2006-04-28 01:45:00,1.1232,1.12332,1.12315,1.12328,169600000.0
2006-04-28 01:50:00,1.12324,1.12324,1.12305,1.1231,338189998.0
2006-04-28 01:55:00,1.12301,1.12321,1.12291,1.12294,198599999.0
2006-04-28 02:00:00,1.1229,1.12315,1.12282,1.12307,352899999.0
2006-04-28 02:05:00,1.12315,1.12315,1.12295,1.12295,332500001.0
2006-04-28 02:10:00,1.12298,1.1232,1.12295,1.1232,268099997.0
2006-04-28 02:15:00,1.12325,1.12325,1.1229,1.123,455000001.0
2006-04-28 02:20:00,1.12295,1.12315,1.12295,1.12305,394499999.0
2006-04-28 02:25:00,1.12305,1.12322,1.12301,1.12318,198800002.0
2006-04-28 02:30:00,1.12322,1.12332,1.12315,1.1232,386800003.0
2006-04-28 02:35:00,1.12325,1.12332,1.12315,1.12332,252100001.0
2006-04-28 02:40:00,1.1233,1.1236,1.1233,1.1235,326300000.0
2006-04-28 02:45:00,1.12352,1.12359,1.12341,1.12356,241099998.0
2006-04-28 02:50:00,1.12358,1.12367,1.12349,1.12355,165100000.0
2006-04-28 02:55:00,1.12356,1.12383,1.12342,1.12345,239600001.0
2006-04-28 03:00:00,1.1235,1.12364,1.1233,1.12333,423100001.0
2006-04-28 03:05:00,1.12338,1.12348,1.12325,1.1233,400899999.0
2006-04-28 03:10:00,1.12328,1.12337,1.12322,1.12325,337399995.0
2006-04-28 03:15:00,1.12325,1.12338,1.12322,1.1233,340699999.0
2006-04-28 03:20:00,1.12335,1.12337,1.12322,1.1233,312600005.0
2006-04-28 03:25:00,1.1233,1.12335,1.1229,1.12292,339500001.0
2006-04-28 03:30:00,1.123,1.12316,1.1229,1.12312,307400002.0
2006-04-28 03:35:00,1.12303,1.12325,1.12293,1.12319,195700001.0
2006-04-28 03:40:00,1.12315,1.12351,1.12315,1.1234,446400000.0
2006-04-28 03:45:00,1.12345,1.12351,1.12312,1.12325,469300003.0
2006-04-28 03:50:00,1.12325,1.12335,1.12325,1.1233,150500001.0
2006-04-28 03:55:00,1.12327,1.1235,1.12327,1.12345,423199999.0
2006-04-28 04:00:00,1.12342,1.12353,1.12325,1.12325,182099998.0
2006-04-28 04:05:00,1.1233,1.12341,1.12322,1.12341,171000000.0
2006-04-28 04:10:00,1.1234,1.12345,1.1233,1.12335,403699998.0
2006-04-28 04:15:00,1.12338,1.12345,1.1232,1.1232,267600000.0
2006-04-28 04:20:00,1.1236,1.12385,1.1236,1.12374,328800002.0
2006-04-28 04:25:00,1.1238,1.12396,1.12372,1.12387,119000002.0
2006-04-28 04:30:00,1.12402,1.12406,1.1239,1.124,544799998.0
2006-04-28 04:35:00,1.12413,1.12424,1.12412,1.12413,346389996.0
2006-04-28 04:40:00,1.12408,1.1241,1.1238,1.1239,226100000.0
2006-04-28 04:45:00,1.12385,1.12413,1.12385,1.12405,294499998.0
2006-04-28 04:50:00,1.12404,1.12422,1.12396,1.12412,368400001.0
2006-04-28 04:55:00,1.12405,1.12415,1.12403,1.12407,226099999.0
2006-04-28 05:00:00,1.1241,1.12427,1.124,1.1241,373100000.0
2006-04-28 05:05:00,1.1241,1.12413,1.12393,1.12393,350300002.0
2006-04-28 05:10:00,1.12395,1.12405,1.12392,1.124,341200001.0
2006-04-28 05:15:00,1.12398,1.12412,1.12395,1.124,466400002.0
2006-04-28 05:20:00,1.12418,1.12418,1.12405,1.12415,248600003.0
2006-04-28 05:25:00,1.1241,1.12415,1.12405,1.12407,159299999.0
2006-04-28 05:30:00,1.12402,1.12415,1.12399,1.12403,336300000.0
2006-04-28 05:35:00,1.1241,1.12423,1.12405,1.12418,324600002.0
2006-04-28 05:40:00,1.12408,1.12415,1.12392,1.12398,297499999.0
2006-04-28 05:45:00,1.1239,1.12415,1.1239,1.12413,410200002.0
2006-04-28 05:50:00,1.12405,1.12415,1.124,1.1241,529800001.0
2006-04-28 05:55:00,1.1241,1.12415,1.12405,1.12405,385100004.0
2006-04-28 06:00:00,1.12408,1.12415,1.124,1.12405,351900004.0
2006-04-28 06:05:00,1.12415,1.12419,1.12397,1.12406,332299998.0
2006-04-28 06:10:00,1.12418,1.12418,1.124,1.1241,323490004.0
2006-04-28 06:15:00,1.1241,1.12418,1.12403,1.1241,354299997.0
2006-04-28 06:20:00,1.12407,1.12413,1.124,1.1241,349500003.0
2006-04-28 06:25:00,1.12405,1.12418,1.1239,1.1241,251500001.0
2006-04-28 06:30:00,1.12412,1.12415,1.124,1.1241,332699999.0
2006-04-28 06:35:00,1.12405,1.12418,1.12403,1.1241,360800002.0
2006-04-28 06:40:00,1.12415,1.12415,1.12403,1.12405,443999996.0
2006-04-28 06:45:00,1.1241,1.12415,1.12405,1.12405,294700001.0
2006-04-28 06:50:00,1.1241,1.12415,1.1238,1.1241,307900001.0
2006-04-28 06:55:00,1.12415,1.12415,1.124,1.1241,308100000.0
2006-04-28 07:00:00,1.12401,1.12401,1.1237,1.1238,488099999.0
2006-04-28 07:05:00,1.12376,1.12395,1.12376,1.12385,234699999.0
2006-04-28 07:10:00,1.12387,1.12387,1.12372,1.12377,245789997.0
2006-04-28 07:15:00,1.12377,1.12385,1.1237,1.1238,249199998.0
2006-04-28 07:20:00,1.12375,1.12385,1.12375,1.12375,189800000.0
2006-04-28 07:25:00,1.12377,1.12406,1.12372,1.12383,538899999.0
2006-04-28 07:30:00,1.12375,1.12385,1.12372,1.1238,444999999.0
2006-04-28 07:35:00,1.1237,1.12395,1.12367,1.12387,234300000.0
2006-04-28 07:40:00,1.12384,1.12395,1.1238,1.12395,287199998.0
2006-04-28 07:45:00,1.12383,1.12397,1.12377,1.1238,304599999.0
2006-04-28 07:50:00,1.12369,1.12397,1.12369,1.12391,275899999.0
2006-04-28 07:55:00,1.124,1.12407,1.12393,1.124,249000001.0
2006-04-28 08:00:00,1.12395,1.12412,1.12375,1.12385,359000003.0
2006-04-28 08:05:00,1.12378,1.12385,1.12367,1.12372,368999999.0
2006-04-28 08:10:00,1.1238,1.12392,1.12368,1.1238,369900000.0
2006-04-28 08:15:00,1.1238,1.12383,1.1236,1.12375,151899999.0
2006-04-28 08:20:00,1.1237,1.12375,1.12343,1.12348,572200004.0
2006-04-28 08:25:00,1.1235,1.12355,1.12273,1.12273,207100000.0
2006-04-28 08:30:00,1.12274,1.12333,1.12274,1.12312,422199999.0
2006-04-28 08:35:00,1.12319,1.1233,1.12295,1.12295,331700001.0
2006-04-28 08:40:00,1.12292,1.12319,1.12281,1.12319,279400002.0
2006-04-28 08:45:00,1.1231,1.12337,1.12308,1.12315,204800003.0
2006-04-28 08:50:00,1.12307,1.12312,1.1227,1.12295,432000000.0
2006-04-28 08:55:00,1.1229,1.12297,1.12272,1.1229,531700001.0
2006-04-28 09:00:00,1.12288,1.12305,1.12285,1.123,433100003.0
2006-04-28 09:05:00,1.12304,1.12307,1.12289,1.12305,428900007.0
2006-04-28 09:10:00,1.12301,1.12316,1.12301,1.12304,268999998.0
2006-04-28 09:15:00,1.123,1.12309,1.12292,1.12298,272700003.0
2006-04-28 09:20:00,1.123,1.12355,1.1229,1.12345,395799999.0
2006-04-28 09:25:00,1.1235,1.12368,1.12342,1.12361,198600005.0
2006-04-28 09:30:00,1.12357,1.12387,1.12347,1.12347,289700002.0
2006-04-28 09:35:00,1.12357,1.12385,1.12346,1.12372,467899999.0
2006-04-28 09:40:00,1.12369,1.12378,1.12359,1.12368,289900001.0
2006-04-28 09:45:00,1.12365,1.12373,1.12361,1.1237,356900003.0
2006-04-28 09:50:00,1.1236,1.12361,1.12334,1.1234,375899999.0
2006-04-28 09:55:00,1.12343,1.12351,1.12333,1.12343,312300003.0
2006-04-28 10:00:00,1.12335,1.12353,1.12332,1.12345,426299999.0
2006-04-28 10:05:00,1.12347,1.12355,1.1234,1.1235,250499998.0
2006-04-28 10:10:00,1.12345,1.12361,1.12335,1.1234,245200000.0
2006-04-28 10:15:00,1.12345,1.12365,1.1233,1.12345,577900002.0
2006-04-28 10:20:00,1.12349,1.12365,1.12325,1.12357,451699997.0
2006-04-28 10:25:00,1.12358,1.1237,1.12331,1.12364,490799999.0
2006-04-28 10:30:00,1.12365,1.12375,1.1235,1.1236,335300000.0
2006-04-28 10:35:00,1.1235,1.12361,1.12327,1.1234,576999999.0
2006-04-28 10:40:00,1.12332,1.12395,1.12332,1.12372,363900002.0
2006-04-28 10:45:00,1.12378,1.1241,1.12376,1.12389,501000002.0
2006-04-28 10:50:00,1.12383,1.12393,1.1236,1.12367,402000000.0
2006-04-28 10:55:00,1.12361,1.12382,1.12345,1.12372,459399999.0
2006-04-28 11:00:00,1.12363,1.12392,1.12363,1.12382,447400000.0
2006-04-28 11:05:00,1.12378,1.12404,1.12371,1.12404,346100002.0
2006-04-28 11:10:00,1.1241,1.12415,1.12383,1.12383,524800003.0
2006-04-28 11:15:00,1.12385,1.12411,1.12375,1.12375,401800002.0
2006-04-28 11:20:00,1.12384,1.12405,1.12382,1.124,456800002.0
2006-04-28 11:25:00,1.12402,1.12411,1.12387,1.12404,372799999.0
2006-04-28 11:30:00,1.1241,1.12415,1.12394,1.124,420000001.0
2006-04-28 11:35:00,1.12406,1.12416,1.12388,1.12394,484200000.0
2006-04-28 11:40:00,1.1239,1.12393,1.12339,1.12357,526200000.0
2006-04-28 11:45:00,1.12368,1.12375,1.12357,1.12369,277499999.0
2006-04-28 11:50:00,1.12368,1.1237,1.1234,1.12345,477290004.0
2006-04-28 11:55:00,1.12359,1.12381,1.12355,1.12371,552999997.0
2006-04-28 12:00:00,1.12378,1.12419,1.12355,1.12407,364700002.0
2006-04-28 12:05:00,1.12405,1.12431,1.12398,1.12414,348800002.0
2006-04-28 12:10:00,1.12414,1.12428,1.1241,1.12415,461100000.0
2006-04-28 12:15:00,1.12422,1.12448,1.12416,1.12424,450399998.0
2006-04-28 12:20:00,1.12424,1.12441,1.12423,1.12425,553300005.0
2006-04-28 12:25:00,1.12426,1.12433,1.12386,1.12414,597899997.0
2006-04-28 12:30:00,1.12415,1.12428,1.12393,1.12395,339189998.0
2006-04-28 12:35:00,1.12405,1.12405,1.12395,1.124,374999999.0
2006-04-28 12:40:00,1.12405,1.12405,1.12393,1.124,452800004.0
2006-04-28 12:45:00,1.12399,1.12408,1.12382,1.12383,244200001.0
2006-04-28 12:50:00,1.12386,1.12401,1.12365,1.12385,233100001.0
2006-04-28 12:55:00,1.12381,1.12398,1.12365,1.12398,252100001.0
2006-04-28 13:00:00,1.12393,1.124,1.12337,1.12357,458000000.0
2006-04-28 13:05:00,1.12361,1.12371,1.1235,1.12355,393999997.0
2006-04-28 13:10:00,1.12351,1.12368,1.12351,1.12368,228400004.0
2006-04-28 13:15:00,1.12365,1.12406,1.12365,1.12406,320699994.0
2006-04-28 13:20:00,1.12408,1.12417,1.12383,1.12395,368499999.0
2006-04-28 13:25:00,1.1239,1.12407,1.12377,1.124,404800003.0
2006-04-28 13:30:00,1.12414,1.12455,1.12414,1.1245,312600001.0
2006-04-28 13:35:00,1.12449,1.12469,1.12442,1.12457,464999999.0
2006-04-28 13:40:00,1.12452,1.12462,1.12411,1.12411,555700000.0
2006-04-28 13:45:00,1.12417,1.1243,1.12388,1.12388,343399997.0
2006-04-28 13:50:00,1.12392,1.12398,1.12361,1.12361,270800003.0
2006-04-28 13:55:00,1.12347,1.12395,1.12347,1.1239,409000000.0
2006-04-28 14:00:00,1.12391,1.12404,1.12387,1.124,270300000.0
2006-04-28 14:05:00,1.12395,1.12455,1.12395,1.12427,195200004.0
2006-04-28 14:10:00,1.12421,1.12421,1.12395,1.12416,477400002.0
2006-04-28 14:15:00,1.12416,1.12501,1.12406,1.12501,341899997.0
2006-04-28 14:20:00,1.12498,1.12506,1.12392,1.12444,442100000.0
2006-04-28 14:25:00,1.12449,1.12468,1.12415,1.12423,475800007.0
2006-04-28 14:30:00,1.12374,1.12374,1.12253,1.1226,405499999.0
2006-04-28 14:35:00,1.12256,1.12287,1.12215,1.12245,570400001.0
2006-04-28 14:40:00,1.12238,1.12251,1.12212,1.12249,467800001.0
2006-04-28 14:45:00,1.12243,1.12277,1.12214,1.12275,403000002.0
2006-04-28 14:50:00,1.12295,1.12353,1.12271,1.12294,469899999.0
2006-04-28 14:55:00,1.12307,1.12312,1.12252,1.12254,500600002.0
2006-04-28 15:00:00,1.12248,1.12259,1.1221,1.1221,440799998.0
2006-04-28 15:05:00,1.12208,1.12237,1.12208,1.12232,543499999.0
2006-04-28 15:10:00,1.12233,1.12263,1.12231,1.12237,609000005.0
2006-04-28 15:15:00,1.12248,1.12248,1.12203,1.12205,392100003.0
2006-04-28 15:20:00,1.12215,1.12252,1.12172,1.12172,388000007.0
2006-04-28 15:25:00,1.12155,1.12158,1.12062,1.12082,340499999.0
2006-04-28 15:30:00,1.12084,1.12092,1.12048,1.12065,531200000.0
2006-04-28 15:35:00,1.12068,1.12091,1.12063,1.12088,551900005.0
2006-04-28 15:40:00,1.12088,1.12088,1.11975,1.11978,519899998.0
2006-04-28 15:45:00,1.11975,1.1203,1.11967,1.1203,441900003.0
2006-04-28 15:50:00,1.12033,1.12054,1.12018,1.12053,411399995.0
2006-04-28 15:55:00,1.12045,1.12123,1.12045,1.12111,449299994.0
2006-04-28 16:00:00,1.12104,1.1212,1.12053,1.12053,617599998.0
2006-04-28 16:05:00,1.12045,1.12076,1.12031,1.12074,490000001.0
2006-04-28 16:10:00,1.12077,1.12125,1.12055,1.12112,641799998.0
2006-04-28 16:15:00,1.12117,1.1216,1.12069,1.12092,564800003.0
2006-04-28 16:20:00,1.12083,1.12154,1.12083,1.12143,499999995.0
2006-04-28 16:25:00,1.1215,1.12208,1.1215,1.12165,278099998.0
2006-04-28 16:30:00,1.1217,1.12234,1.12165,1.12215,344999999.0
2006-04-28 16:35:00,1.12218,1.12236,1.12141,1.12154,492900001.0
2006-04-28 16:40:00,1.12154,1.12244,1.12145,1.12239,369000001.0
2006-04-28 16:45:00,1.12259,1.12305,1.12212,1.12288,594099998.0
2006-04-28 16:50:00,1.12273,1.12273,1.12178,1.12193,339399998.0
2006-04-28 16:55:00,1.12192,1.12195,1.12029,1.12029,355000004.0
2006-04-28 17:00:00,1.12011,1.12085,1.11985,1.12027,475999997.0
2006-04-28 17:05:00,1.12016,1.12038,1.11912,1.11912,332500006.0
2006-04-28 17:10:00,1.11894,1.1202,1.11894,1.12013,491299997.0
2006-04-28 17:15:00,1.11998,1.12046,1.11989,1.12031,494499998.0
2006-04-28 17:20:00,1.12027,1.12031,1.11908,1.11928,539600003.0
2006-04-28 17:25:00,1.11952,1.11991,1.11952,1.1198,160300001.0
2006-04-28 17:30:00,1.1198,1.11994,1.11936,1.11942,414300000.0
2006-04-28 17:35:00,1.1194,1.11994,1.1194,1.11991,382600003.0
2006-04-28 17:40:00,1.11997,1.12028,1.11993,1.12028,267400000.0
2006-04-28 17:45:00,1.12022,1.12034,1.11998,1.1201,268200001.0
2006-04-28 17:50:00,1.12013,1.12017,1.11961,1.11974,307800001.0
2006-04-28 17:55:00,1.11973,1.11989,1.11954,1.11982,425300009.0
2006-04-28 18:00:00,1.1198,1.12001,1.11956,1.11973,2985000000.0
2006-04-28 18:05:00,1.1198,1.11995,1.1197,1.11983,4115899997.0
2006-04-28 18:10:00,1.1199,1.12147,1.1198,1.12099,2440300004.0
2006-04-28 18:15:00,1.12095,1.12108,1.12027,1.12027,2931799996.0
2006-04-28 18:20:00,1.1203,1.12045,1.12003,1.12007,2177900007.0
2006-04-28 18:25:00,1.12003,1.12003,1.11961,1.11973,2598300005.0
2006-04-28 18:30:00,1.11973,1.12006,1.11973,1.12005,2485400008.0
2006-04-28 18:35:00,1.12005,1.12041,1.11995,1.12039,1570290012.0
2006-04-28 18:40:00,1.12039,1.12047,1.11945,1.1195,2494799996.0
2006-04-28 18:45:00,1.11955,1.11955,1.11915,1.1192,909800005.0
2006-04-28 18:50:00,1.1192,1.11985,1.11915,1.11957,1440800008.0
2006-04-28 18:55:00,1.11952,1.1196,1.11795,1.11795,1855199999.0
2006-04-28 19:00:00,1.11797,1.11831,1.11797,1.11805,1272100008.0
2006-04-28 19:05:00,1.11825,1.11923,1.11803,1.11905,1853290004.0
2006-04-28 19:10:00,1.11911,1.11911,1.11838,1.11881,1123299995.0
2006-04-28 19:15:00,1.1188,1.11901,1.11867,1.11896,1410500002.0
2006-04-28 19:20:00,1.11896,1.11934,1.11885,1.11934,626900004.0
2006-04-28 19:25:00,1.11939,1.11964,1.11921,1.11928,821600004.0
2006-04-28 19:30:00,1.11935,1.11983,1.11911,1.11972,595999997.0
2006-04-28 19:35:00,1.1197,1.12005,1.11962,1.11991,1377400004.0
2006-04-28 19:40:00,1.11995,1.12,1.11981,1.11991,772100005.0
2006-04-28 19:45:00,1.11993,1.11995,1.11961,1.11961,696400006.0
2006-04-28 19:50:00,1.11966,1.11973,1.11946,1.11958,429400004.0
2006-04-28 19:55:00,1.11962,1.11962,1.11899,1.11933,793199996.0
2006-04-28 20:00:00,1.11945,1.11962,1.11919,1.11919,872400005.0
2006-04-28 20:05:00,1.11915,1.11923,1.11886,1.11902,1081299999.0
2006-04-28 20:10:00,1.11903,1.1193,1.11901,1.11923,1052800002.0
2006-04-28 20:15:00,1.11927,1.11941,1.11902,1.11905,1701699995.0
2006-04-28 20:20:00,1.119,1.11903,1.11852,1.11877,1916699996.0
2006-04-28 20:25:00,1.11883,1.11893,1.11865,1.11867,1662300007.0
2006-04-28 20:30:00,1.11862,1.11875,1.11836,1.1185,1335300005.0
2006-04-28 20:35:00,1.1186,1.1187,1.11855,1.11865,1411590008.0
2006-04-28 20:40:00,1.11861,1.11916,1.1184,1.11892,1367200000.0
2006-04-28 20:45:00,1.11892,1.11901,1.11869,1.1188,947500003.0
2006-04-28 20:50:00,1.11876,1.11905,1.11874,1.11895,989300005.0
2006-04-28 20:55:00,1.11904,1.11909,1.11887,1.11905,1808899994.0
2006-04-28 21:00:00,1.11902,1.11902,1.11623,1.11634,2863200002.0
2006-04-28 21:05:00,1.11632,1.11696,1.11605,1.11687,1430699997.0
2006-04-28 21:10:00,1.11689,1.11697,1.11647,1.11656,1739500003.0
2006-04-28 21:15:00,1.1166,1.11676,1.11638,1.11638,456200000.0
2006-04-28 21:20:00,1.11637,1.11712,1.11627,1.11701,443700001.0
2006-04-28 21:25:00,1.11708,1.11712,1.11694,1.11697,824800000.0
2006-04-28 21:30:00,1.11704,1.11728,1.11694,1.11728,555300001.0
2006-04-28 21:35:00,1.11726,1.11742,1.11717,1.11728,855299998.0
2006-04-28 21:40:00,1.11731,1.11752,1.11718,1.11742,795000001.0
2006-04-28 21:45:00,1.11742,1.11799,1.11742,1.11786,732900003.0
2006-04-28 21:50:00,1.11771,1.11791,1.11762,1.11782,667400000.0
2006-04-28 21:55:00,1.11793,1.11821,1.11769,1.1178,443900002.0
2006-04-28 22:00:00,1.11782,1.11789,1.11726,1.1174,1146199998.0
2006-04-28 22:05:00,1.11744,1.11774,1.11735,1.11745,643300001.0
2006-04-28 22:10:00,1.11747,1.11752,1.1173,1.11733,475600006.0
2006-04-28 22:15:00,1.11731,1.11738,1.11701,1.11731,528200000.0
2006-04-28 22:20:00,1.11734,1.11741,1.11705,1.11732,759999995.0
2006-04-28 22:25:00,1.11729,1.11729,1.11644,1.11655,748100002.0
2006-04-28 22:30:00,1.11667,1.117,1.11646,1.11682,800600003.0
2006-04-28 22:35:00,1.11687,1.11696,1.11652,1.11655,519600001.0
2006-04-28 22:40:00,1.11657,1.11678,1.1165,1.11655,829700007.0
2006-04-28 22:45:00,1.11651,1.11682,1.11618,1.11677,337399999.0
2006-04-28 22:50:00,1.11678,1.11679,1.11617,1.11645,380100000.0
2006-04-28 22:55:00,1.1165,1.11655,1.116,1.11613,655199997.0
2006-05-01 00:00:00,1.1174,1.1178,1.1174,1.1178,614000004.0
2006-05-01 00:05:00,1.1179,1.1179,1.1179,1.1179,153500001.0
2006-05-01 00:15:00,1.118,1.1181,1.1179,1.1181,307000002.0
2006-05-01 00:30:00,1.1177,1.1179,1.1174,1.1174,460500003.0
2006-05-01 00:40:00,1.1176,1.1176,1.1174,1.1174,153500001.0
2006-05-01 01:00:00,1.1172,1.1172,1.1172,1.1172,153500001.0
2006-05-01 01:05:00,1.1168,1.1174,1.1168,1.117,460500003.0
2006-05-01 01:10:00,1.1168,1.117,1.1168,1.1168,153500001.0
2006-05-01 01:15:00,1.117,1.1172,1.117,1.117,307000002.0
2006-05-01 01:25:00,1.1172,1.1172,1.117,1.117,153500001.0
2006-05-01 01:30:00,1.1172,1.1172,1.117,1.117,307000002.0
2006-05-01 01:40:00,1.1172,1.1174,1.1172,1.1174,460500003.0
2006-05-01 01:45:00,1.1176,1.1176,1.1174,1.1174,153500001.0
2006-05-01 01:50:00,1.1172,1.1174,1.1172,1.1174,153500001.0
2006-05-01 01:55:00,1.1176,1.1177,1.1176,1.1177,307000002.0
2006-05-01 02:00:00,1.11739,1.11763,1.11735,1.11737,327500003.0
2006-05-01 02:05:00,1.11741,1.11741,1.11713,1.11713,373200005.0
2006-05-01 02:10:00,1.11708,1.11725,1.11708,1.1172,223799999.0
2006-05-01 02:15:00,1.11725,1.11725,1.1171,1.1172,233499999.0
2006-05-01 02:20:00,1.11715,1.11728,1.1169,1.11695,458299999.0
2006-05-01 02:25:00,1.11695,1.11702,1.11673,1.1168,340200004.0
2006-05-01 02:30:00,1.1168,1.11698,1.11668,1.11698,375100000.0
2006-05-01 02:35:00,1.11704,1.11715,1.11692,1.11715,360900001.0
2006-05-01 02:40:00,1.11709,1.11735,1.11709,1.1173,343499997.0
2006-05-01 02:45:00,1.11725,1.11728,1.11715,1.1172,179099999.0
2006-05-01 02:50:00,1.11718,1.1177,1.11709,1.1177,189300001.0
2006-05-01 02:55:00,1.11768,1.11775,1.11743,1.11765,399000001.0
2006-05-01 03:00:00,1.1177,1.11818,1.1176,1.11803,433000001.0
2006-05-01 03:05:00,1.11805,1.11823,1.11805,1.1181,222000001.0
2006-05-01 03:10:00,1.11808,1.11808,1.11793,1.11795,228000004.0
2006-05-01 03:15:00,1.11795,1.11808,1.11792,1.118,377500005.0
2006-05-01 03:20:00,1.11797,1.11797,1.11775,1.1179,212400001.0
2006-05-01 03:25:00,1.1179,1.11795,1.1173,1.11733,375200000.0
2006-05-01 03:30:00,1.1174,1.11747,1.1173,1.11745,165500000.0
2006-05-01 03:35:00,1.11733,1.11737,1.11713,1.11737,271500003.0
2006-05-01 03:40:00,1.11735,1.11771,1.11725,1.1175,341499997.0
2006-05-01 03:45:00,1.11747,1.11755,1.11735,1.11735,490800003.0
2006-05-01 03:50:00,1.11735,1.11745,1.11735,1.1174,127500000.0
2006-05-01 03:55:00,1.1174,1.11754,1.1173,1.11745,232799998.0
2006-05-01 04:00:00,1.11738,1.11747,1.11698,1.11698,174800002.0
2006-05-01 04:05:00,1.11696,1.11699,1.11664,1.1168,391000002.0
2006-05-01 04:10:00,1.11678,1.11678,1.11653,1.11653,434800005.0
2006-05-01 04:15:00,1.11653,1.11656,1.11618,1.11644,186999998.0
2006-05-01 04:20:00,1.11645,1.11647,1.11628,1.1164,411000001.0
2006-05-01 04:25:00,1.11657,1.11704,1.11657,1.11695,348400000.0
2006-05-01 04:30:00,1.11693,1.11698,1.11657,1.1169,394900000.0
2006-05-01 04:35:00,1.11682,1.11698,1.11615,1.11637,419300000.0
2006-05-01 04:40:00,1.11633,1.11682,1.11622,1.11679,381600000.0
2006-05-01 04:45:00,1.11687,1.11687,1.11672,1.11675,317100000.0
2006-05-01 04:50:00,1.11675,1.11685,1.1167,1.1168,338399998.0
2006-05-01 04:55:00,1.11675,1.11685,1.11672,1.11677,272600003.0
2006-05-01 05:00:00,1.1168,1.11688,1.1167,1.11671,360300004.0
2006-05-01 05:05:00,1.1167,1.11678,1.11652,1.11653,230100001.0
2006-05-01 05:10:00,1.11655,1.11665,1.11625,1.1163,332599999.0
2006-05-01 05:15:00,1.11623,1.11628,1.11604,1.11604,325500003.0
2006-05-01 05:20:00,1.11623,1.11655,1.1162,1.11655,327700010.0
2006-05-01 05:25:00,1.1165,1.11655,1.11632,1.11636,287499998.0
2006-05-01 05:30:00,1.11634,1.11655,1.11634,1.11635,337400002.0
2006-05-01 05:35:00,1.11633,1.11642,1.11619,1.11642,272300001.0
2006-05-01 05:40:00,1.11638,1.11655,1.11635,1.11648,266999999.0
2006-05-01 05:45:00,1.1164,1.11655,1.11633,1.11643,313499998.0
2006-05-01 05:50:00,1.11635,1.11645,1.1163,1.1164,388500001.0
2006-05-01 05:55:00,1.1164,1.11655,1.11635,1.11638,260500003.0
2006-05-01 06:00:00,1.11638,1.11645,1.1163,1.11635,208899999.0
2006-05-01 06:05:00,1.11645,1.1165,1.11633,1.11635,314600000.0
2006-05-01 06:10:00,1.11648,1.11648,1.1163,1.1164,353700003.0
2006-05-01 06:15:00,1.1164,1.11645,1.11625,1.1163,515500001.0
2006-05-01 06:20:00,1.11627,1.11647,1.1162,1.11647,401400001.0
2006-05-01 06:25:00,1.11645,1.11658,1.1163,1.1165,381799999.0
2006-05-01 06:30:00,1.11653,1.11653,1.1162,1.11622,452299997.0
2006-05-01 06:35:00,1.11615,1.11628,1.11613,1.1162,409800000.0
2006-05-01 06:40:00,1.11625,1.11625,1.11613,1.11615,497200000.0
2006-05-01 06:45:00,1.1162,1.1163,1.11615,1.1163,264790004.0
2006-05-01 06:50:00,1.1164,1.11645,1.1161,1.11633,328500003.0
2006-05-01 06:55:00,1.11635,1.11636,1.1162,1.11636,286200003.0
2006-05-01 07:00:00,1.11635,1.11642,1.11617,1.1163,442299996.0
2006-05-01 07:05:00,1.11623,1.11635,1.11623,1.11625,333199998.0
2006-05-01 07:10:00,1.1163,1.11635,1.11622,1.11627,296499999.0
2006-05-01 07:15:00,1.11627,1.11633,1.11605,1.1161,372490001.0
2006-05-01 07:20:00,1.11605,1.11633,1.11605,1.11625,214000000.0
2006-05-01 07:25:00,1.11624,1.11624,1.11602,1.1161,374300000.0
2006-05-01 07:30:00,1.11597,1.11602,1.11585,1.1159,347700002.0
2006-05-01 07:35:00,1.11585,1.11595,1.11583,1.11587,217190001.0
2006-05-01 07:40:00,1.11583,1.11585,1.1157,1.11585,383300001.0
2006-05-01 07:45:00,1.11572,1.11586,1.11555,1.1156,462200000.0
2006-05-01 07:50:00,1.11565,1.11579,1.11555,1.11565,270199998.0
2006-05-01 07:55:00,1.11573,1.11583,1.11568,1.11572,460699998.0
2006-05-01 08:00:00,1.11565,1.11575,1.11565,1.11575,369599999.0
2006-05-01 08:05:00,1.1157,1.11575,1.11562,1.11562,390499998.0
2006-05-01 08:10:00,1.1157,1.11587,1.1156,1.1158,271200000.0
2006-05-01 08:15:00,1.1158,1.11583,1.1156,1.11565,339100007.0
2006-05-01 08:20:00,1.11563,1.11575,1.11559,1.11568,466200000.0
2006-05-01 08:25:00,1.11569,1.11573,1.11554,1.1156,315900001.0
2006-05-01 08:30:00,1.11564,1.11606,1.11564,1.11606,447699996.0
2006-05-01 08:35:00,1.1161,1.11623,1.11586,1.11586,381099999.0
2006-05-01 08:40:00,1.1159,1.1159,1.11544,1.11565,297090001.0
2006-05-01 08:45:00,1.1156,1.11578,1.11552,1.11578,170300000.0
2006-05-01 08:50:00,1.11577,1.1161,1.11577,1.11608,462500003.0
2006-05-01 08:55:00,1.116,1.11618,1.11593,1.116,352500000.0
2006-05-01 09:00:00,1.11608,1.11636,1.1158,1.11588,261400004.0
2006-05-01 09:05:00,1.11585,1.11585,1.11557,1.11567,334300000.0
2006-05-01 09:10:00,1.11563,1.11586,1.11563,1.11586,340700009.0
2006-05-01 09:15:00,1.11595,1.11603,1.11581,1.11589,214899998.0
2006-05-01 09:20:00,1.1159,1.11636,1.1158,1.11625,442999998.0
2006-05-01 09:25:00,1.1163,1.11675,1.11625,1.11675,270000000.0
2006-05-01 09:30:00,1.1167,1.1167,1.11652,1.11659,123400002.0
2006-05-01 09:35:00,1.1166,1.11665,1.11647,1.11659,329200001.0
2006-05-01 09:40:00,1.1166,1.11665,1.11645,1.1165,249299999.0
2006-05-01 09:45:00,1.11645,1.11655,1.11643,1.1165,169100001.0
2006-05-01 09:50:00,1.11645,1.11657,1.1164,1.11645,316399997.0
2006-05-01 09:55:00,1.11638,1.11655,1.11604,1.11652,241200000.0
2006-05-01 10:00:00,1.11643,1.11665,1.11638,1.11655,463999999.0
2006-05-01 10:05:00,1.11657,1.11665,1.11649,1.11657,238300001.0
2006-05-01 10:10:00,1.11655,1.11665,1.11653,1.1166,429800005.0
2006-05-01 10:15:00,1.11665,1.11665,1.1165,1.11655,662300000.0
2006-05-01 10:20:00,1.11657,1.11665,1.11635,1.1166,379400005.0
2006-05-01 10:25:00,1.1166,1.11665,1.1164,1.11648,462289999.0
2006-05-01 10:30:00,1.11645,1.1165,1.11632,1.1164,368500005.0
2006-05-01 10:35:00,1.11633,1.11652,1.11632,1.11645,332590000.0
2006-05-01 10:40:00,1.11638,1.11653,1.11638,1.11647,425099997.0
2006-05-01 10:45:00,1.1165,1.11652,1.11635,1.1165,423000001.0
2006-05-01 10:50:00,1.11647,1.1165,1.11632,1.11645,430299993.0
2006-05-01 10:55:00,1.11643,1.11648,1.11633,1.1164,401900000.0
2006-05-01 11:00:00,1.11633,1.11643,1.11572,1.11585,489599999.0
2006-05-01 11:05:00,1.11583,1.11583,1.11571,1.11579,331300000.0
2006-05-01 11:10:00,1.1158,1.1159,1.11572,1.11577,513500002.0
2006-05-01 11:15:00,1.11578,1.11625,1.11577,1.1162,524799999.0
2006-05-01 11:20:00,1.1163,1.11635,1.11623,1.1163,364900000.0
2006-05-01 11:25:00,1.11635,1.11635,1.11623,1.11623,411499998.0
2006-05-01 11:30:00,1.1163,1.11635,1.11614,1.1162,659900002.0
2006-05-01 11:35:00,1.1162,1.11643,1.11606,1.11621,587699998.0
2006-05-01 11:40:00,1.1162,1.11629,1.116,1.11618,630500004.0
2006-05-01 11:45:00,1.11625,1.11625,1.11597,1.1161,431399999.0
2006-05-01 11:50:00,1.1162,1.11625,1.11597,1.11618,545100005.0
2006-05-01 11:55:00,1.11625,1.11625,1.11612,1.1162,531199999.0
2006-05-01 12:00:00,1.11625,1.11625,1.11573,1.1158,322099999.0
2006-05-01 12:05:00,1.1158,1.11585,1.1157,1.11572,505299996.0
2006-05-01 12:10:00,1.11566,1.11569,1.1155,1.11555,508700000.0
2006-05-01 12:15:00,1.11555,1.11593,1.11555,1.1158,475999998.0
2006-05-01 12:20:00,1.1158,1.1159,1.11574,1.11585,240300001.0
2006-05-01 12:25:00,1.11585,1.11591,1.11542,1.11548,483799999.0
2006-05-01 12:30:00,1.11545,1.11635,1.11545,1.11625,422500001.0
2006-05-01 12:35:00,1.11635,1.11635,1.116,1.11608,200799998.0
2006-05-01 12:40:00,1.11616,1.11616,1.11579,1.11582,576800000.0
2006-05-01 12:45:00,1.11582,1.11602,1.1157,1.11572,195900001.0
2006-05-01 12:50:00,1.11575,1.11593,1.11572,1.11587,210999999.0
2006-05-01 12:55:00,1.11585,1.11605,1.11585,1.11605,275700000.0
2006-05-01 13:00:00,1.11603,1.11615,1.11599,1.11605,293199997.0
2006-05-01 13:05:00,1.11601,1.11601,1.11555,1.11563,377799999.0
2006-05-01 13:10:00,1.1156,1.11567,1.11557,1.1156,171400000.0
2006-05-01 13:15:00,1.11553,1.11578,1.11552,1.11552,333500005.0
2006-05-01 13:20:00,1.11548,1.11611,1.11544,1.11607,296299998.0
2006-05-01 13:25:00,1.11603,1.11625,1.11603,1.11615,430500003.0
2006-05-01 13:30:00,1.11624,1.11646,1.11623,1.11623,445600002.0
2006-05-01 13:35:00,1.1162,1.11639,1.11613,1.11627,662800004.0
2006-05-01 13:40:00,1.11619,1.11658,1.11618,1.11651,489799997.0
2006-05-01 13:45:00,1.1166,1.11691,1.11655,1.11668,391500003.0
2006-05-01 13:50:00,1.11673,1.11685,1.11669,1.11678,417900004.0
2006-05-01 13:55:00,1.1167,1.11691,1.11658,1.11672,350900000.0
2006-05-01 14:00:00,1.1167,1.11725,1.11667,1.11725,236300001.0
2006-05-01 14:05:00,1.11718,1.11718,1.11672,1.11681,325199998.0
2006-05-01 14:10:00,1.11699,1.11714,1.11671,1.11695,541100004.0
2006-05-01 14:15:00,1.11698,1.11748,1.11698,1.11748,508900001.0
2006-05-01 14:20:00,1.11749,1.11794,1.11745,1.11776,391300002.0
2006-05-01 14:25:00,1.11777,1.11838,1.11777,1.11782,320400001.0
2006-05-01 14:30:00,1.11766,1.11861,1.11716,1.11772,479400001.0
2006-05-01 14:35:00,1.11772,1.11781,1.11743,1.11755,699000000.0
2006-05-01 14:40:00,1.11748,1.11754,1.11723,1.11737,340700006.0
2006-05-01 14:45:00,1.11732,1.11732,1.11684,1.11693,296600000.0
2006-05-01 14:50:00,1.11707,1.11715,1.11657,1.11657,422900003.0
2006-05-01 14:55:00,1.11662,1.11675,1.11593,1.11647,415600001.0
2006-05-01 15:00:00,1.11654,1.11666,1.11594,1.11607,500700000.0
2006-05-01 15:05:00,1.11611,1.11613,1.11344,1.11344,468700001.0
2006-05-01 15:10:00,1.11337,1.11396,1.11295,1.1137,709000004.0
2006-05-01 15:15:00,1.11357,1.11376,1.11313,1.11341,469899995.0
2006-05-01 15:20:00,1.11332,1.11441,1.1133,1.11441,502600002.0
2006-05-01 15:25:00,1.11435,1.11444,1.11404,1.1143,537099996.0
2006-05-01 15:30:00,1.11427,1.11439,1.11407,1.11412,418400003.0
2006-05-01 15:35:00,1.11401,1.11423,1.11336,1.11348,533300005.0
2006-05-01 15:40:00,1.11348,1.11382,1.11331,1.11343,376500005.0
2006-05-01 15:45:00,1.11343,1.11383,1.11322,1.11367,492500002.0
2006-05-01 15:50:00,1.11375,1.11441,1.11368,1.11438,387300005.0
2006-05-01 15:55:00,1.11424,1.11424,1.11374,1.11374,240100000.0
2006-05-01 16:00:00,1.1139,1.11436,1.11332,1.11375,411200002.0
2006-05-01 16:05:00,1.1139,1.11413,1.11318,1.11339,490700001.0
2006-05-01 16:10:00,1.11346,1.11489,1.11334,1.11487,394399999.0
2006-05-01 16:15:00,1.11518,1.11521,1.11423,1.11423,529400004.0
2006-05-01 16:20:00,1.1141,1.11418,1.11326,1.11375,401900002.0
2006-05-01 16:25:00,1.1139,1.11409,1.11323,1.11323,435499999.0
2006-05-01 16:30:00,1.11331,1.11392,1.11331,1.1137,504800001.0
2006-05-01 16:35:00,1.1138,1.11429,1.1138,1.11401,493500003.0
2006-05-01 16:40:00,1.11401,1.11415,1.11329,1.11345,272700003.0
2006-05-01 16:45:00,1.11343,1.1143,1.11343,1.1143,488099998.0
2006-05-01 16:50:00,1.11428,1.11472,1.11399,1.11441,500400003.0
2006-05-01 16:55:00,1.11427,1.11427,1.11352,1.11371,216000000.0
2006-05-01 17:00:00,1.11369,1.11404,1.11316,1.11364,358100001.0
2006-05-01 17:05:00,1.11377,1.1141,1.11348,1.11398,546600001.0
2006-05-01 17:10:00,1.11387,1.11429,1.11387,1.11417,317200002.0
2006-05-01 17:15:00,1.11418,1.11445,1.11418,1.11421,287199999.0
2006-05-01 17:20:00,1.11415,1.11438,1.11413,1.11438,322999997.0
2006-05-01 17:25:00,1.11437,1.11453,1.1139,1.11394,474499999.0
2006-05-01 17:30:00,1.11396,1.11396,1.11359,1.11379,245500003.0
2006-05-01 17:35:00,1.1139,1.11417,1.11388,1.11398,258299999.0
2006-05-01 17:40:00,1.11404,1.11423,1.11365,1.11382,345900003.0
2006-05-01 17:45:00,1.11374,1.11374,1.11329,1.11346,300700001.0
2006-05-01 17:50:00,1.11336,1.11342,1.1131,1.11342,314499999.0
2006-05-01 17:55:00,1.11345,1.11356,1.11299,1.11299,474200001.0
2006-05-01 18:00:00,1.11293,1.11317,1.11284,1.11295,2992399988.0
2006-05-01 18:05:00,1.11298,1.11321,1.11279,1.11315,4311400005.0
2006-05-01 18:10:00,1.11325,1.11343,1.11279,1.11283,2620700005.0
2006-05-01 18:15:00,1.11277,1.11336,1.11274,1.11332,3421900017.0
2006-05-01 18:20:00,1.11342,1.11377,1.11342,1.11366,2116100008.0
2006-05-01 18:25:00,1.11364,1.11375,1.11354,1.1137,2287600000.0
2006-05-01 18:30:00,1.11365,1.11375,1.11344,1.11375,2646100024.0
2006-05-01 18:35:00,1.11378,1.11384,1.11337,1.1135,1711200005.0
2006-05-01 18:40:00,1.11352,1.11376,1.11346,1.1137,2200799997.0
2006-05-01 18:45:00,1.11375,1.11375,1.11347,1.11357,1091490016.0
2006-05-01 18:50:00,1.11357,1.11361,1.11319,1.11337,1314099999.0
2006-05-01 18:55:00,1.11335,1.11347,1.11332,1.11332,1853700009.0
2006-05-01 19:00:00,1.11336,1.11346,1.11332,1.11335,1005499998.0
2006-05-01 19:05:00,1.11335,1.11345,1.11318,1.1132,2002999999.0
2006-05-01 19:10:00,1.11323,1.11342,1.11316,1.11319,1028600009.0
2006-05-01 19:15:00,1.11302,1.11328,1.11299,1.11313,1577799995.0
2006-05-01 19:20:00,1.1131,1.11318,1.11219,1.11228,683400001.0
2006-05-01 19:25:00,1.1123,1.11235,1.1121,1.11216,889899994.0
2006-05-01 19:30:00,1.11218,1.11218,1.11127,1.11168,755099999.0
2006-05-01 19:35:00,1.11167,1.11184,1.11153,1.11169,1554600001.0
2006-05-01 19:40:00,1.11173,1.11173,1.11147,1.11147,794100009.0
2006-05-01 19:45:00,1.1115,1.11169,1.11145,1.11161,605500007.0
2006-05-01 19:50:00,1.1116,1.11194,1.11155,1.1119,476900001.0
2006-05-01 19:55:00,1.11193,1.112,1.11176,1.11185,835199998.0
2006-05-01 20:00:00,1.11197,1.1122,1.11197,1.11208,1039499996.0
2006-05-01 20:05:00,1.11213,1.11284,1.11199,1.11273,1054099998.0
2006-05-01 20:10:00,1.11272,1.11281,1.11255,1.1126,1137200000.0
2006-05-01 20:15:00,1.11263,1.1127,1.11208,1.11208,1605700002.0
2006-05-01 20:20:00,1.11201,1.11203,1.11179,1.11185,1879700000.0
2006-05-01 20:25:00,1.11193,1.11197,1.11157,1.1116,1655699996.0
2006-05-01 20:30:00,1.1116,1.1121,1.1116,1.11189,1266800000.0
2006-05-01 20:35:00,1.11192,1.11202,1.11178,1.11195,1460090005.0
2006-05-01 20:40:00,1.11193,1.11203,1.11172,1.1118,1633000001.0
2006-05-01 20:45:00,1.11178,1.11223,1.11175,1.11223,1081100004.0
2006-05-01 20:50:00,1.11219,1.1125,1.11212,1.1123,1097700001.0
2006-05-01 20:55:00,1.11232,1.1127,1.11219,1.1127,1906300005.0
2006-05-01 21:00:00,1.11275,1.11275,1.1125,1.11258,2685000009.0
2006-05-01 21:05:00,1.11255,1.1126,1.1124,1.11255,1658500006.0
2006-05-01 21:10:00,1.11258,1.11277,1.11247,1.11264,1766200003.0
2006-05-01 21:15:00,1.11263,1.11357,1.11254,1.11357,564600003.0
2006-05-01 21:20:00,1.11374,1.1139,1.11315,1.11341,271599997.0
2006-05-01 21:25:00,1.11345,1.11372,1.11336,1.11351,659000000.0
2006-05-01 21:30:00,1.11348,1.11362,1.11333,1.11348,502600003.0
2006-05-01 21:35:00,1.1135,1.1136,1.11337,1.11357,549400003.0
2006-05-01 21:40:00,1.11363,1.11437,1.11363,1.11407,788500003.0
2006-05-01 21:45:00,1.11414,1.11441,1.11373,1.11421,700200003.0
2006-05-01 21:50:00,1.11415,1.1142,1.11371,1.11375,578900002.0
2006-05-01 21:55:00,1.11378,1.11379,1.11317,1.11317,359199996.0
2006-05-01 22:00:00,1.1131,1.11334,1.113,1.11323,906199997.0
2006-05-01 22:05:00,1.11322,1.11333,1.11215,1.1125,556700002.0
2006-05-01 22:10:00,1.11257,1.11278,1.11257,1.11264,373500000.0
2006-05-01 22:15:00,1.11269,1.11293,1.11268,1.11281,514499997.0
2006-05-01 22:20:00,1.1128,1.11306,1.11258,1.11273,524900003.0
2006-05-01 22:25:00,1.11275,1.11275,1.11218,1.11218,778900003.0
2006-05-01 22:30:00,1.11224,1.11265,1.11224,1.1126,637900004.0
2006-05-01 22:35:00,1.11264,1.11295,1.11254,1.11285,485200000.0
2006-05-01 22:40:00,1.11295,1.11295,1.1128,1.11285,867000003.0
2006-05-01 22:45:00,1.11281,1.11284,1.11259,1.11275,445100005.0
2006-05-01 22:50:00,1.11284,1.11342,1.11284,1.11329,492100000.0
2006-05-01 22:55:00,1.11326,1.11331,1.11265,1.11275,885700005.0
2006-05-01 23:00:00,1.1127,1.11359,1.1127,1.11314,599800001.0
2006-05-01 23:05:00,1.11325,1.1135,1.11289,1.11295,478000003.0
2006-05-01 23:10:00,1.11292,1.11317,1.11253,1.11262,433000004.0
2006-05-01 23:15:00,1.1129,1.11318,1.11256,1.11318,617000000.0
2006-05-01 23:20:00,1.11305,1.11316,1.11245,1.11313,420699999.0
2006-05-01 23:25:00,1.11316,1.11434,1.11305,1.11388,662500001.0
2006-05-01 23:30:00,1.11389,1.11405,1.11322,1.11405,380800008.0
2006-05-01 23:35:00,1.1139,1.11405,1.1139,1.114,325500002.0
2006-05-01 23:40:00,1.11397,1.11406,1.11374,1.11398,443700002.0
2006-05-01 23:45:00,1.11412,1.1143,1.11401,1.11425,425300004.0
2006-05-01 23:50:00,1.11435,1.11435,1.11392,1.114,360400002.0
2006-05-01 23:55:00,1.11395,1.11435,1.11395,1.11428,233000000.0
2006-05-02 00:00:00,1.11428,1.11438,1.11396,1.1143,432999997.0
2006-05-02 00:05:00,1.11425,1.11455,1.11425,1.11455,351599999.0
2006-05-02 00:10:00,1.11453,1.11538,1.11453,1.11528,570199999.0
2006-05-02 00:15:00,1.11523,1.11538,1.11509,1.11525,595300005.0
2006-05-02 00:20:00,1.11522,1.11559,1.11516,1.11543,319099999.0
2006-05-02 00:25:00,1.11538,1.11552,1.11505,1.11505,354399996.0
2006-05-02 00:30:00,1.11508,1.11518,1.11423,1.11437,332500000.0
2006-05-02 00:35:00,1.11433,1.11435,1.11422,1.1143,230400003.0
2006-05-02 00:40:00,1.11442,1.11475,1.11442,1.1147,309900000.0
2006-05-02 00:45:00,1.11472,1.11487,1.11463,1.11465,340900003.0
2006-05-02 00:50:00,1.11475,1.11506,1.11468,1.11482,402999999.0
2006-05-02 00:55:00,1.1148,1.11485,1.11443,1.1145,489700002.0
2006-05-02 01:00:00,1.1145,1.11455,1.11433,1.1144,482000003.0
2006-05-02 01:05:00,1.11445,1.11461,1.11425,1.11458,427500004.0
2006-05-02 01:10:00,1.11462,1.1147,1.11445,1.11445,120000001.0
2006-05-02 01:15:00,1.1145,1.11455,1.11442,1.1145,200000003.0
2006-05-02 01:20:00,1.11442,1.11459,1.11442,1.11444,154200002.0
2006-05-02 01:25:00,1.1145,1.11455,1.11443,1.1145,276000000.0
2006-05-02 01:30:00,1.11443,1.1146,1.11443,1.11455,99699999.0
2006-05-02 01:35:00,1.11465,1.11465,1.11447,1.11455,194800001.0
2006-05-02 01:40:00,1.1144,1.11463,1.11435,1.11435,134000002.0
2006-05-02 01:45:00,1.11419,1.11419,1.11392,1.114,286699992.0
2006-05-02 01:50:00,1.11397,1.11437,1.11397,1.11417,291799999.0
2006-05-02 01:55:00,1.1141,1.11427,1.11409,1.11416,190300002.0
2006-05-02 02:00:00,1.11413,1.1147,1.11412,1.11467,325200003.0
2006-05-02 02:05:00,1.11475,1.1148,1.1146,1.11475,392699998.0
2006-05-02 02:10:00,1.1148,1.11502,1.1148,1.11488,161200001.0
2006-05-02 02:15:00,1.11483,1.11491,1.1147,1.1148,267899999.0
2006-05-02 02:20:00,1.11475,1.11491,1.1147,1.11485,519800005.0
2006-05-02 02:25:00,1.11475,1.11489,1.11472,1.11472,207190002.0
2006-05-02 02:30:00,1.11472,1.1149,1.1147,1.1149,406800001.0
2006-05-02 02:35:00,1.11495,1.11498,1.11481,1.11495,287900001.0
2006-05-02 02:40:00,1.11483,1.11495,1.11483,1.1149,245400004.0
2006-05-02 02:45:00,1.11485,1.11495,1.11485,1.1149,154699999.0
2006-05-02 02:50:00,1.11488,1.11495,1.1147,1.1148,191400004.0
2006-05-02 02:55:00,1.11485,1.11485,1.11472,1.11485,250700004.0
2006-05-02 03:00:00,1.11478,1.11483,1.11432,1.11432,260900001.0
2006-05-02 03:05:00,1.11435,1.11465,1.11435,1.1146,279300005.0
2006-05-02 03:10:00,1.11457,1.11497,1.11457,1.11487,363200003.0
2006-05-02 03:15:00,1.11485,1.11492,1.11472,1.1148,253600000.0
2006-05-02 03:20:00,1.11485,1.11488,1.11472,1.1148,238100001.0
2006-05-02 03:25:00,1.1148,1.11491,1.11475,1.11483,323800001.0
2006-05-02 03:30:00,1.1149,1.11498,1.11454,1.11455,446800000.0
2006-05-02 03:35:00,1.11455,1.11465,1.11451,1.11452,342500000.0
2006-05-02 03:40:00,1.11445,1.11455,1.11433,1.11433,332000001.0
2006-05-02 03:45:00,1.11439,1.11462,1.11439,1.11447,482999998.0
2006-05-02 03:50:00,1.11444,1.11454,1.11435,1.1144,306400002.0
2006-05-02 03:55:00,1.1144,1.11455,1.11432,1.11455,229700002.0
2006-05-02 04:00:00,1.11447,1.11455,1.11432,1.11432,211399998.0
2006-05-02 04:05:00,1.11428,1.11435,1.11417,1.11433,377400004.0
2006-05-02 04:10:00,1.1143,1.11435,1.1142,1.11425,561500006.0
2006-05-02 04:15:00,1.11425,1.11435,1.1141,1.1141,109600000.0
2006-05-02 04:20:00,1.11435,1.11474,1.11413,1.1147,289200003.0
2006-05-02 04:25:00,1.11484,1.11503,1.11481,1.11503,219600000.0
2006-05-02 04:30:00,1.11507,1.1152,1.11502,1.11512,396700000.0
2006-05-02 04:35:00,1.11514,1.11519,1.11497,1.115,325099999.0
2006-05-02 04:40:00,1.11496,1.11497,1.1148,1.1149,376099996.0
2006-05-02 04:45:00,1.11485,1.1153,1.11485,1.11525,378200002.0
2006-05-02 04:50:00,1.11522,1.11535,1.11517,1.11528,308600000.0
2006-05-02 04:55:00,1.11527,1.11555,1.11527,1.11547,291699998.0
2006-05-02 05:00:00,1.1155,1.1155,1.11525,1.1153,238399999.0
2006-05-02 05:05:00,1.11534,1.1154,1.11522,1.11523,424600005.0
2006-05-02 05:10:00,1.11525,1.11535,1.11522,1.1153,321500000.0
2006-05-02 05:15:00,1.11525,1.11538,1.11522,1.11522,327199998.0
2006-05-02 05:20:00,1.1154,1.11541,1.1153,1.11535,219999999.0
2006-05-02 05:25:00,1.1153,1.1153,1.11515,1.1152,170400002.0
2006-05-02 05:30:00,1.11513,1.11545,1.11513,1.11532,323799994.0
2006-05-02 05:35:00,1.11544,1.11555,1.11531,1.11538,211699999.0
2006-05-02 05:40:00,1.11525,1.11528,1.1151,1.11518,293599998.0
2006-05-02 05:45:00,1.1151,1.11543,1.1151,1.11543,289400001.0
2006-05-02 05:50:00,1.11535,1.11545,1.1153,1.1154,370600003.0
2006-05-02 05:55:00,1.11538,1.11545,1.11525,1.11535,340200004.0
2006-05-02 06:00:00,1.11535,1.11535,1.11515,1.11515,443599997.0
2006-05-02 06:05:00,1.11525,1.11525,1.11505,1.11505,396100006.0
2006-05-02 06:10:00,1.11518,1.11518,1.115,1.1151,297400004.0
2006-05-02 06:15:00,1.1151,1.1153,1.11502,1.1153,443899998.0
2006-05-02 06:20:00,1.11527,1.11543,1.11522,1.1154,326600000.0
2006-05-02 06:25:00,1.1154,1.11557,1.11529,1.11548,302099998.0
2006-05-02 06:30:00,1.11552,1.11558,1.11539,1.11558,247300000.0
2006-05-02 06:35:00,1.11555,1.11583,1.11555,1.11579,487100005.0
2006-05-02 06:40:00,1.11583,1.11585,1.11567,1.11575,546200000.0
2006-05-02 06:45:00,1.1158,1.11585,1.11549,1.11549,247600002.0
2006-05-02 06:50:00,1.1155,1.11562,1.1152,1.11553,360899997.0
2006-05-02 06:55:00,1.1155,1.11562,1.11531,1.11543,340000001.0
2006-05-02 07:00:00,1.11535,1.11543,1.11512,1.11528,325299998.0
2006-05-02 07:05:00,1.11526,1.11545,1.11526,1.11535,329500003.0
2006-05-02 07:10:00,1.1154,1.11545,1.1152,1.1152,332100005.0
2006-05-02 07:15:00,1.11516,1.1152,1.11495,1.11504,617100006.0
2006-05-02 07:20:00,1.1151,1.11537,1.1151,1.11527,299800001.0
2006-05-02 07:25:00,1.11533,1.11546,1.11516,1.11526,386100000.0
2006-05-02 07:30:00,1.11522,1.1154,1.11518,1.1154,433399997.0
2006-05-02 07:35:00,1.11535,1.11545,1.11532,1.11537,293290000.0
2006-05-02 07:40:00,1.11537,1.11558,1.11537,1.1155,240499998.0
2006-05-02 07:45:00,1.11542,1.11557,1.11542,1.1155,354099999.0
2006-05-02 07:50:00,1.11557,1.11565,1.11545,1.11555,269200000.0
2006-05-02 07:55:00,1.1156,1.11572,1.11552,1.1157,322900007.0
2006-05-02 08:00:00,1.11565,1.11577,1.11536,1.11555,313200001.0
2006-05-02 08:05:00,1.1155,1.11553,1.11522,1.11522,415699998.0
2006-05-02 08:10:00,1.1153,1.11547,1.1152,1.11546,347900006.0
2006-05-02 08:15:00,1.1155,1.11552,1.11532,1.11537,354800003.0
2006-05-02 08:20:00,1.11542,1.11562,1.11535,1.1154,432400003.0
2006-05-02 08:25:00,1.11541,1.11568,1.11533,1.11558,396800004.0
2006-05-02 08:30:00,1.11545,1.11559,1.11484,1.11515,434199996.0
2006-05-02 08:35:00,1.11517,1.11559,1.11505,1.11553,532300003.0
2006-05-02 08:40:00,1.1155,1.11606,1.1155,1.11593,356990002.0
2006-05-02 08:45:00,1.11602,1.11631,1.11602,1.11631,415099998.0
2006-05-02 08:50:00,1.11625,1.11642,1.11625,1.11638,474299999.0
2006-05-02 08:55:00,1.11628,1.11637,1.11612,1.11628,521600001.0
2006-05-02 09:00:00,1.11625,1.11643,1.11577,1.11577,372200005.0
2006-05-02 09:05:00,1.11572,1.11581,1.11506,1.11509,449800002.0
2006-05-02 09:10:00,1.11496,1.11523,1.11495,1.11522,337100004.0
2006-05-02 09:15:00,1.11533,1.11533,1.11512,1.11524,309700000.0
2006-05-02 09:20:00,1.11515,1.11525,1.11475,1.11502,329000002.0
2006-05-02 09:25:00,1.1151,1.11542,1.11505,1.11542,192900001.0
2006-05-02 09:30:00,1.1154,1.1154,1.11497,1.11497,284000001.0
2006-05-02 09:35:00,1.115,1.11505,1.11437,1.11451,604700005.0
2006-05-02 09:40:00,1.11444,1.11454,1.11424,1.11424,304000002.0
2006-05-02 09:45:00,1.11423,1.11428,1.11376,1.11376,462500000.0
2006-05-02 09:50:00,1.11379,1.11427,1.11379,1.11403,327600004.0
2006-05-02 09:55:00,1.11412,1.11418,1.11383,1.1141,497200003.0
2006-05-02 10:00:00,1.11405,1.1141,1.11372,1.11375,401399998.0
2006-05-02 10:05:00,1.11377,1.11382,1.11344,1.1135,366900006.0
2006-05-02 10:10:00,1.11343,1.1135,1.11307,1.11326,393999997.0
2006-05-02 10:15:00,1.1133,1.11334,1.11265,1.1127,629699998.0
2006-05-02 10:20:00,1.11267,1.11275,1.11237,1.1126,535300001.0
2006-05-02 10:25:00,1.11257,1.11265,1.11235,1.11258,493800002.0
2006-05-02 10:30:00,1.11259,1.11265,1.11165,1.11165,334999999.0
2006-05-02 10:35:00,1.11156,1.11197,1.11156,1.11159,742300009.0
2006-05-02 10:40:00,1.11139,1.11139,1.11037,1.11037,375400006.0
2006-05-02 10:45:00,1.1104,1.11071,1.11,1.11031,388800004.0
2006-05-02 10:50:00,1.1102,1.1102,1.10955,1.10977,420399998.0
2006-05-02 10:55:00,1.10969,1.10979,1.10904,1.1095,524800004.0
2006-05-02 11:00:00,1.10943,1.10993,1.10943,1.1099,494000003.0
2006-05-02 11:05:00,1.10985,1.10993,1.10975,1.10984,460800000.0
2006-05-02 11:10:00,1.10983,1.10996,1.10903,1.10903,685600006.0
2006-05-02 11:15:00,1.10906,1.10966,1.10905,1.10955,545700000.0
2006-05-02 11:20:00,1.1096,1.10996,1.10952,1.10991,559999996.0
2006-05-02 11:25:00,1.10991,1.10991,1.10957,1.10973,643799999.0
2006-05-02 11:30:00,1.10982,1.10991,1.10968,1.10984,585999996.0
2006-05-02 11:35:00,1.10992,1.11,1.1095,1.10961,583400003.0
2006-05-02 11:40:00,1.1095,1.1095,1.10887,1.10914,579200003.0
2006-05-02 11:45:00,1.10921,1.10921,1.10659,1.10668,436000001.0
2006-05-02 11:50:00,1.10685,1.10755,1.10685,1.10751,688300003.0
2006-05-02 11:55:00,1.1076,1.10765,1.1072,1.1074,453690006.0
2006-05-02 12:00:00,1.10743,1.10751,1.10662,1.10669,369500000.0
2006-05-02 12:05:00,1.10672,1.10737,1.10672,1.10733,420600002.0
2006-05-02 12:10:00,1.1073,1.10737,1.10706,1.10706,569089999.0
2006-05-02 12:15:00,1.10705,1.10715,1.1061,1.1066,371399997.0
2006-05-02 12:20:00,1.10655,1.10655,1.10609,1.10625,547199991.0
2006-05-02 12:25:00,1.10624,1.10671,1.106,1.10671,472099998.0
2006-05-02 12:30:00,1.10679,1.10721,1.10679,1.10706,494799998.0
2006-05-02 12:35:00,1.10722,1.10754,1.1071,1.10748,394900005.0
2006-05-02 12:40:00,1.10753,1.10753,1.1072,1.10728,456099998.0
2006-05-02 12:45:00,1.10726,1.10726,1.10691,1.10691,435200006.0
2006-05-02 12:50:00,1.10688,1.107,1.10671,1.10672,370899996.0
2006-05-02 12:55:00,1.10671,1.10683,1.1061,1.10659,465600002.0
2006-05-02 13:00:00,1.10654,1.10678,1.10621,1.10621,415299999.0
2006-05-02 13:05:00,1.10608,1.10712,1.10599,1.10706,418799997.0
2006-05-02 13:10:00,1.10705,1.10728,1.10687,1.10723,315000001.0
2006-05-02 13:15:00,1.10715,1.1078,1.10715,1.1078,340800004.0
2006-05-02 13:20:00,1.10773,1.10899,1.10773,1.10897,551200002.0
2006-05-02 13:25:00,1.10897,1.10909,1.10807,1.10807,382400001.0
2006-05-02 13:30:00,1.10817,1.10941,1.10817,1.10924,394800002.0
2006-05-02 13:35:00,1.10932,1.10932,1.1088,1.10919,430999999.0
2006-05-02 13:40:00,1.10915,1.10915,1.10865,1.10872,601099999.0
2006-05-02 13:45:00,1.10873,1.10899,1.10852,1.10858,549590005.0
2006-05-02 13:50:00,1.1085,1.10852,1.10809,1.10822,323300002.0
2006-05-02 13:55:00,1.10825,1.10839,1.108,1.10838,465000001.0
2006-05-02 14:00:00,1.10832,1.10848,1.10813,1.10833,265200002.0
2006-05-02 14:05:00,1.10825,1.10835,1.10785,1.10793,399600001.0
2006-05-02 14:10:00,1.10795,1.10806,1.10732,1.10735,594499995.0
2006-05-02 14:15:00,1.10737,1.10768,1.10723,1.10768,483400004.0
2006-05-02 14:20:00,1.10767,1.10793,1.10701,1.10793,556700001.0
2006-05-02 14:25:00,1.10805,1.10837,1.10781,1.10783,374200001.0
2006-05-02 14:30:00,1.10772,1.10791,1.10745,1.10751,403099995.0
2006-05-02 14:35:00,1.1074,1.10812,1.10738,1.10802,494200006.0
2006-05-02 14:40:00,1.108,1.10836,1.10769,1.10803,444600003.0
2006-05-02 14:45:00,1.10808,1.10825,1.10766,1.10787,346399998.0
2006-05-02 14:50:00,1.10794,1.10842,1.10785,1.1083,502600001.0
2006-05-02 14:55:00,1.10829,1.10829,1.10763,1.10774,630300005.0
2006-05-02 15:00:00,1.10758,1.1083,1.10758,1.10812,357000000.0
2006-05-02 15:05:00,1.10806,1.10874,1.10799,1.10863,348599998.0
2006-05-02 15:10:00,1.10859,1.10901,1.10857,1.1089,623100005.0
2006-05-02 15:15:00,1.109,1.10906,1.10851,1.10891,439600002.0
2006-05-02 15:20:00,1.1089,1.10922,1.10872,1.10922,468999999.0
2006-05-02 15:25:00,1.10925,1.10935,1.10904,1.10911,452999999.0
2006-05-02 15:30:00,1.10917,1.10937,1.10844,1.10849,521999997.0
2006-05-02 15:35:00,1.10849,1.10855,1.10826,1.1085,516800003.0
2006-05-02 15:40:00,1.1085,1.10865,1.10819,1.10841,347500000.0
2006-05-02 15:45:00,1.10835,1.10864,1.10825,1.10857,365400001.0
2006-05-02 15:50:00,1.10895,1.10895,1.1085,1.10858,387500003.0
2006-05-02 15:55:00,1.10858,1.10895,1.10858,1.10895,370400004.0
2006-05-02 16:00:00,1.10889,1.10906,1.10858,1.10891,454399996.0
2006-05-02 16:05:00,1.10895,1.10936,1.10895,1.10927,403200003.0
2006-05-02 16:10:00,1.10935,1.1096,1.10912,1.10912,438500004.0
2006-05-02 16:15:00,1.10906,1.10916,1.10889,1.10895,523500004.0
2006-05-02 16:20:00,1.10886,1.10886,1.10687,1.10691,404700005.0
2006-05-02 16:25:00,1.10694,1.10744,1.10694,1.10715,471799999.0
2006-05-02 16:30:00,1.1072,1.10725,1.1065,1.1065,346000001.0
2006-05-02 16:35:00,1.10663,1.10707,1.10658,1.10676,495199999.0
2006-05-02 16:40:00,1.10667,1.10695,1.10652,1.10662,362699996.0
2006-05-02 16:45:00,1.1067,1.10705,1.10662,1.10705,585400003.0
2006-05-02 16:50:00,1.10701,1.10713,1.10654,1.10682,482299997.0
2006-05-02 16:55:00,1.10678,1.10678,1.10643,1.10652,518100006.0
2006-05-02 17:00:00,1.10648,1.10652,1.10625,1.10625,371800003.0
2006-05-02 17:05:00,1.10627,1.1068,1.10627,1.10677,297500000.0
2006-05-02 17:10:00,1.10665,1.10692,1.10657,1.10675,389790003.0
2006-05-02 17:15:00,1.10664,1.10703,1.10664,1.10695,366800004.0
2006-05-02 17:20:00,1.10692,1.10703,1.10688,1.10695,461100001.0
2006-05-02 17:25:00,1.10688,1.10688,1.10649,1.10649,505600003.0
2006-05-02 17:30:00,1.10643,1.10655,1.10626,1.10628,341299998.0
2006-05-02 17:35:00,1.10626,1.10673,1.10626,1.10665,376800003.0
2006-05-02 17:40:00,1.10678,1.10695,1.10658,1.10695,421800001.0
2006-05-02 17:45:00,1.10692,1.10704,1.10667,1.10701,249000001.0
2006-05-02 17:50:00,1.10697,1.10744,1.10697,1.10734,381599999.0
2006-05-02 17:55:00,1.10728,1.10728,1.10669,1.10669,600700009.0
2006-05-02 18:00:00,1.10657,1.10745,1.10643,1.10727,2746200008.0
2006-05-02 18:05:00,1.10733,1.10801,1.10726,1.10788,4237389989.0
2006-05-02 18:10:00,1.10799,1.10821,1.10742,1.10751,2745699998.0
2006-05-02 18:15:00,1.10748,1.10768,1.10725,1.10752,2557100006.0
2006-05-02 18:20:00,1.1076,1.10771,1.10734,1.10749,2072300006.0
2006-05-02 18:25:00,1.10745,1.10786,1.10711,1.1072,2807700002.0
2006-05-02 18:30:00,1.10721,1.10762,1.10708,1.10762,2478800002.0
2006-05-02 18:35:00,1.10768,1.10772,1.10745,1.1076,1373189995.0
2006-05-02 18:40:00,1.10758,1.10785,1.10726,1.1076,2275699990.0
2006-05-02 18:45:00,1.10765,1.10777,1.10755,1.1076,934300002.0
2006-05-02 18:50:00,1.10762,1.10773,1.1075,1.10755,1334700004.0
2006-05-02 18:55:00,1.10755,1.10797,1.10752,1.10783,1593200004.0
2006-05-02 19:00:00,1.10783,1.10794,1.10708,1.10714,1210700004.0
2006-05-02 19:05:00,1.10712,1.10721,1.107,1.10705,2111299992.0
2006-05-02 19:10:00,1.10712,1.10717,1.10641,1.10663,1188599993.0
2006-05-02 19:15:00,1.10659,1.10666,1.10616,1.10645,1740399995.0
2006-05-02 19:20:00,1.10652,1.10658,1.10621,1.10628,694299999.0
2006-05-02 19:25:00,1.10633,1.10697,1.10633,1.1068,752499994.0
2006-05-02 19:30:00,1.10682,1.10682,1.10611,1.10622,615900004.0
2006-05-02 19:35:00,1.10618,1.10648,1.10602,1.10641,1363299998.0
2006-05-02 19:40:00,1.10643,1.10643,1.10607,1.10629,865299994.0
2006-05-02 19:45:00,1.10632,1.1064,1.10622,1.1063,423300001.0
2006-05-02 19:50:00,1.1063,1.1063,1.10615,1.1062,531199994.0
2006-05-02 19:55:00,1.10628,1.10637,1.10604,1.10632,715500004.0
2006-05-02 20:00:00,1.1064,1.10644,1.1062,1.10628,787199995.0
2006-05-02 20:05:00,1.10627,1.10681,1.10622,1.10668,1109999998.0
2006-05-02 20:10:00,1.10671,1.10677,1.10662,1.10662,1227900005.0
2006-05-02 20:15:00,1.10667,1.10723,1.1065,1.10723,1857100003.0
2006-05-02 20:20:00,1.1072,1.10724,1.10697,1.10697,1877900004.0
2006-05-02 20:25:00,1.10696,1.10705,1.10676,1.10695,1690100011.0
2006-05-02 20:30:00,1.10693,1.10706,1.10683,1.10685,1431599994.0
2006-05-02 20:35:00,1.10688,1.10698,1.10672,1.10678,1581799999.0
2006-05-02 20:40:00,1.10671,1.10671,1.10637,1.10665,1574100005.0
2006-05-02 20:45:00,1.10667,1.10695,1.10666,1.10682,1059099997.0
2006-05-02 20:50:00,1.10678,1.10683,1.1065,1.10656,1146000004.0
2006-05-02 20:55:00,1.10664,1.1069,1.10659,1.10675,1914900013.0
2006-05-02 21:00:00,1.10675,1.10678,1.1065,1.10665,3008200016.0
2006-05-02 21:05:00,1.10665,1.10668,1.10617,1.10625,1724800010.0
2006-05-02 21:10:00,1.10621,1.10636,1.10606,1.10611,1679800001.0
2006-05-02 21:15:00,1.10603,1.10605,1.10571,1.10597,445599998.0
2006-05-02 21:20:00,1.10611,1.10618,1.10583,1.10597,418399993.0
2006-05-02 21:25:00,1.1061,1.10618,1.10577,1.10582,1042299994.0
2006-05-02 21:30:00,1.1059,1.1063,1.10585,1.10625,625199999.0
2006-05-02 21:35:00,1.10625,1.10645,1.1062,1.10627,677200002.0
2006-05-02 21:40:00,1.1063,1.10656,1.1063,1.10656,674400004.0
2006-05-02 21:45:00,1.1066,1.1066,1.1061,1.10624,789800001.0
2006-05-02 21:50:00,1.10623,1.10635,1.10621,1.10625,427700001.0
2006-05-02 21:55:00,1.10629,1.10629,1.10595,1.10618,384499999.0
2006-05-02 22:00:00,1.10619,1.10642,1.10606,1.10637,980890006.0
2006-05-02 22:05:00,1.1064,1.10652,1.10614,1.10646,705000004.0
2006-05-02 22:10:00,1.10638,1.10648,1.10579,1.10592,336799995.0
2006-05-02 22:15:00,1.10597,1.10604,1.10587,1.10596,487689998.0
2006-05-02 22:20:00,1.10604,1.10632,1.10604,1.10628,821199994.0
2006-05-02 22:25:00,1.10623,1.10629,1.10582,1.10613,627599997.0
2006-05-02 22:30:00,1.1062,1.10635,1.10613,1.10635,633200001.0
2006-05-02 22:35:00,1.10645,1.10645,1.1061,1.10615,643600001.0
2006-05-02 22:40:00,1.1062,1.1062,1.10574,1.10585,690899997.0
2006-05-02 22:45:00,1.10583,1.10583,1.10543,1.10544,354099998.0
2006-05-02 22:50:00,1.10553,1.10565,1.10499,1.10537,503600000.0
2006-05-02 22:55:00,1.10531,1.10583,1.105,1.10567,710400005.0
2006-05-02 23:00:00,1.1056,1.10668,1.1056,1.10611,426199994.0
2006-05-02 23:05:00,1.10592,1.10613,1.10564,1.10608,580300000.0
2006-05-02 23:10:00,1.10583,1.10646,1.1057,1.10606,508799999.0
2006-05-02 23:15:00,1.10621,1.10682,1.10621,1.10665,489100000.0
2006-05-02 23:20:00,1.1065,1.10727,1.10635,1.10689,489499999.0
2006-05-02 23:25:00,1.1071,1.10712,1.10654,1.10655,485699997.0
2006-05-02 23:30:00,1.10655,1.10686,1.1063,1.10666,563100007.0
2006-05-02 23:35:00,1.10672,1.1071,1.10658,1.10669,558400005.0
2006-05-02 23:40:00,1.10673,1.10689,1.10633,1.10683,644600003.0
2006-05-02 23:45:00,1.1069,1.1069,1.10596,1.10655,511000000.0
2006-05-02 23:50:00,1.10665,1.10665,1.1064,1.1064,259000000.0
2006-05-02 23:55:00,1.10635,1.10655,1.10632,1.10648,322800001.0
2006-05-03 00:00:00,1.10655,1.10665,1.10642,1.10642,429000008.0
2006-05-03 00:05:00,1.10635,1.10663,1.10635,1.10663,245900002.0
2006-05-03 00:10:00,1.1066,1.10665,1.10655,1.1066,452499995.0
2006-05-03 00:15:00,1.1066,1.10695,1.10655,1.10695,295400005.0
2006-05-03 00:20:00,1.1069,1.10716,1.10682,1.10716,388700000.0
2006-05-03 00:25:00,1.10716,1.10716,1.10688,1.10695,245700002.0
2006-05-03 00:30:00,1.10693,1.10708,1.10685,1.10708,244500002.0
2006-05-03 00:35:00,1.10699,1.10732,1.10686,1.10723,278900002.0
2006-05-03 00:40:00,1.10725,1.10725,1.107,1.1072,306200002.0
2006-05-03 00:45:00,1.1072,1.10739,1.10697,1.10727,349800003.0
2006-05-03 00:50:00,1.10735,1.10782,1.10722,1.10781,497000004.0
2006-05-03 00:55:00,1.10781,1.10788,1.10736,1.10756,402000003.0
2006-05-03 01:00:00,1.10753,1.10795,1.10738,1.1079,473999997.0
2006-05-03 01:05:00,1.10797,1.10805,1.1078,1.10805,297100003.0
2006-05-03 01:10:00,1.10804,1.10804,1.10735,1.10735,269500000.0
2006-05-03 01:15:00,1.1074,1.10745,1.10707,1.1072,355100007.0
2006-05-03 01:20:00,1.10702,1.1072,1.10692,1.10692,154100002.0
2006-05-03 01:25:00,1.107,1.10705,1.10692,1.107,301100006.0
2006-05-03 01:30:00,1.10692,1.1071,1.10689,1.10705,255499998.0
2006-05-03 01:35:00,1.10715,1.10715,1.10675,1.10681,387299998.0
2006-05-03 01:40:00,1.10649,1.10654,1.10599,1.10607,188900002.0
2006-05-03 01:45:00,1.10607,1.10607,1.10553,1.10558,231700002.0
2006-05-03 01:50:00,1.10553,1.10563,1.10543,1.10543,377999997.0
2006-05-03 01:55:00,1.10534,1.10552,1.10489,1.10516,351199999.0
2006-05-03 02:00:00,1.1051,1.10536,1.10504,1.10507,472299999.0
2006-05-03 02:05:00,1.10515,1.10515,1.10494,1.10501,269599999.0
2006-05-03 02:10:00,1.10508,1.1052,1.10504,1.1052,203089998.0
2006-05-03 02:15:00,1.10525,1.10532,1.1051,1.1052,253500001.0
2006-05-03 02:20:00,1.10515,1.10527,1.1049,1.10502,438200005.0
2006-05-03 02:25:00,1.10507,1.10535,1.10507,1.1053,256300000.0
2006-05-03 02:30:00,1.10532,1.10535,1.10525,1.1053,398000000.0
2006-05-03 02:35:00,1.10535,1.10535,1.10502,1.10515,203900004.0
2006-05-03 02:40:00,1.10502,1.10505,1.10399,1.10406,280899999.0
2006-05-03 02:45:00,1.10405,1.10444,1.10393,1.10429,319200000.0
2006-05-03 02:50:00,1.10422,1.10433,1.10403,1.10413,292600000.0
2006-05-03 02:55:00,1.10415,1.10415,1.10403,1.10405,245400002.0
2006-05-03 03:00:00,1.10408,1.10408,1.1038,1.10383,374300001.0
2006-05-03 03:05:00,1.10385,1.10395,1.10361,1.10374,278900004.0
2006-05-03 03:10:00,1.10365,1.10368,1.10254,1.10254,369200003.0
2006-05-03 03:15:00,1.10257,1.10327,1.10226,1.10327,492500006.0
2006-05-03 03:20:00,1.10328,1.10328,1.10301,1.10307,422700000.0
2006-05-03 03:25:00,1.10309,1.10331,1.10297,1.103,446099992.0
2006-05-03 03:30:00,1.10306,1.10306,1.10239,1.10252,348100000.0
2006-05-03 03:35:00,1.10245,1.10309,1.10245,1.103,325800001.0
2006-05-03 03:40:00,1.10302,1.10341,1.10302,1.1032,324200002.0
2006-05-03 03:45:00,1.1032,1.10343,1.10311,1.10335,426199995.0
2006-05-03 03:50:00,1.10328,1.10332,1.10304,1.1031,332600005.0
2006-05-03 03:55:00,1.10306,1.10325,1.10296,1.10325,151000004.0
2006-05-03 04:00:00,1.10311,1.10325,1.10292,1.10315,168100001.0
2006-05-03 04:05:00,1.1032,1.10331,1.10312,1.10325,201799998.0
2006-05-03 04:10:00,1.10317,1.10317,1.10119,1.10175,520689998.0
2006-05-03 04:15:00,1.10172,1.10198,1.10152,1.1017,378600004.0
2006-05-03 04:20:00,1.102,1.10222,1.10189,1.10205,456300003.0
2006-05-03 04:25:00,1.10204,1.10248,1.10202,1.10235,403599999.0
2006-05-03 04:30:00,1.10245,1.10265,1.10235,1.1024,245200004.0
2006-05-03 04:35:00,1.10242,1.10248,1.10232,1.1024,369600000.0
2006-05-03 04:40:00,1.1024,1.10265,1.1024,1.1026,399900004.0
2006-05-03 04:45:00,1.10255,1.10265,1.10252,1.10255,475299995.0
2006-05-03 04:50:00,1.10255,1.10265,1.10243,1.10256,300100004.0
2006-05-03 04:55:00,1.10255,1.10265,1.10245,1.10249,360599996.0
2006-05-03 05:00:00,1.1025,1.10268,1.1024,1.1026,233700002.0
2006-05-03 05:05:00,1.1026,1.10268,1.10252,1.10253,252700000.0
2006-05-03 05:10:00,1.10255,1.10265,1.10252,1.1026,206600002.0
2006-05-03 05:15:00,1.10255,1.10265,1.10247,1.10252,324300000.0
2006-05-03 05:20:00,1.10268,1.10268,1.1022,1.10225,369900001.0
2006-05-03 05:25:00,1.10229,1.1024,1.10225,1.10237,220400000.0
2006-05-03 05:30:00,1.10232,1.10245,1.10232,1.10232,380099998.0
2006-05-03 05:35:00,1.1024,1.10245,1.1023,1.10245,324700003.0
2006-05-03 05:40:00,1.10238,1.10248,1.10232,1.10238,195599997.0
2006-05-03 05:45:00,1.10228,1.10246,1.10218,1.10218,381900001.0
2006-05-03 05:50:00,1.10203,1.10208,1.10131,1.1014,623200000.0
2006-05-03 05:55:00,1.1015,1.10204,1.10145,1.10204,429199998.0
2006-05-03 06:00:00,1.10208,1.10229,1.10196,1.10205,439400002.0
2006-05-03 06:05:00,1.10215,1.10215,1.10203,1.10205,303399998.0
2006-05-03 06:10:00,1.10218,1.1023,1.102,1.1023,396299996.0
2006-05-03 06:15:00,1.1023,1.10237,1.10223,1.1023,450099999.0
2006-05-03 06:20:00,1.10227,1.10238,1.1021,1.10232,275100000.0
2006-05-03 06:25:00,1.1023,1.10268,1.10219,1.10268,309400003.0
2006-05-03 06:30:00,1.10272,1.10275,1.1026,1.10267,389400001.0
2006-05-03 06:35:00,1.10265,1.10278,1.10262,1.1027,365200001.0
2006-05-03 06:40:00,1.10277,1.10278,1.10245,1.10255,457999999.0
2006-05-03 06:45:00,1.10262,1.10271,1.10254,1.10255,344100004.0
2006-05-03 06:50:00,1.10267,1.10291,1.10242,1.1029,353199999.0
2006-05-03 06:55:00,1.10295,1.10295,1.10233,1.10242,186800004.0
2006-05-03 07:00:00,1.10235,1.10257,1.10223,1.10257,376300001.0
2006-05-03 07:05:00,1.10248,1.10263,1.10235,1.10235,280700000.0
2006-05-03 07:10:00,1.1024,1.10245,1.10232,1.10237,364400001.0
2006-05-03 07:15:00,1.10237,1.10245,1.10227,1.1024,368099999.0
2006-05-03 07:20:00,1.10235,1.10245,1.10235,1.10235,294300001.0
2006-05-03 07:25:00,1.10236,1.10236,1.10206,1.1022,231200001.0
2006-05-03 07:30:00,1.10215,1.10225,1.10212,1.10212,361199999.0
2006-05-03 07:35:00,1.10207,1.10221,1.10203,1.10207,264500002.0
2006-05-03 07:40:00,1.10205,1.10225,1.10205,1.10225,271399999.0
2006-05-03 07:45:00,1.10213,1.10229,1.10212,1.10221,266100003.0
2006-05-03 07:50:00,1.10225,1.10233,1.10211,1.10214,362199994.0
2006-05-03 07:55:00,1.10222,1.10237,1.10216,1.10237,286700000.0
2006-05-03 08:00:00,1.10235,1.10344,1.10234,1.10343,283700003.0
2006-05-03 08:05:00,1.10338,1.10338,1.10293,1.10293,393500005.0
2006-05-03 08:10:00,1.10302,1.1031,1.10265,1.1027,327500001.0
2006-05-03 08:15:00,1.1027,1.10303,1.10255,1.10297,259900000.0
2006-05-03 08:20:00,1.1029,1.1029,1.10265,1.10273,413699999.0
2006-05-03 08:25:00,1.10269,1.10269,1.10192,1.10192,263999998.0
2006-05-03 08:30:00,1.10193,1.10214,1.10174,1.1018,472100007.0
2006-05-03 08:35:00,1.10179,1.10198,1.10169,1.1019,351789997.0
2006-05-03 08:40:00,1.10212,1.10305,1.10212,1.10305,490900003.0
2006-05-03 08:45:00,1.10303,1.1035,1.10303,1.1035,480400003.0
2006-05-03 08:50:00,1.10355,1.10372,1.10353,1.10367,306100002.0
2006-05-03 08:55:00,1.10357,1.10399,1.10329,1.10376,583000004.0
2006-05-03 09:00:00,1.10365,1.10437,1.10365,1.1042,634500005.0
2006-05-03 09:05:00,1.10423,1.10452,1.1041,1.1043,549099995.0
2006-05-03 09:10:00,1.10422,1.10492,1.10422,1.10482,239600003.0
2006-05-03 09:15:00,1.1048,1.1048,1.10455,1.10461,424300002.0
2006-05-03 09:20:00,1.10459,1.10459,1.10442,1.10445,371000006.0
2006-05-03 09:25:00,1.1045,1.10455,1.10432,1.10432,298100001.0
2006-05-03 09:30:00,1.10428,1.1044,1.10417,1.10417,161799998.0
2006-05-03 09:35:00,1.10419,1.10435,1.10391,1.10433,262800001.0
2006-05-03 09:40:00,1.10432,1.10443,1.10405,1.10405,272600001.0
2006-05-03 09:45:00,1.10384,1.10396,1.10367,1.10396,218600001.0
2006-05-03 09:50:00,1.10391,1.10439,1.10384,1.10439,454099997.0
2006-05-03 09:55:00,1.10438,1.10463,1.10406,1.10463,424500003.0
2006-05-03 10:00:00,1.10471,1.10553,1.10471,1.10532,502199994.0
2006-05-03 10:05:00,1.10535,1.10558,1.10531,1.10541,263800001.0
2006-05-03 10:10:00,1.10535,1.10543,1.10524,1.10532,430599997.0
2006-05-03 10:15:00,1.1054,1.10597,1.10535,1.10587,675099999.0
2006-05-03 10:20:00,1.1059,1.10645,1.10585,1.10645,523499994.0
2006-05-03 10:25:00,1.10648,1.10665,1.10625,1.10637,638699999.0
2006-05-03 10:30:00,1.10638,1.10647,1.10618,1.10619,366900003.0
2006-05-03 10:35:00,1.10615,1.10638,1.10584,1.10619,547800000.0
2006-05-03 10:40:00,1.10605,1.10625,1.10578,1.10623,600799998.0
2006-05-03 10:45:00,1.10623,1.10635,1.10611,1.10627,474600001.0
2006-05-03 10:50:00,1.10625,1.10625,1.10501,1.10517,382000000.0
2006-05-03 10:55:00,1.10512,1.10513,1.10461,1.10468,473800005.0
2006-05-03 11:00:00,1.10463,1.10485,1.10436,1.10436,364300004.0
2006-05-03 11:05:00,1.1043,1.10462,1.1043,1.1045,261700000.0
2006-05-03 11:10:00,1.1045,1.10465,1.10443,1.10452,559299997.0
2006-05-03 11:15:00,1.10453,1.1052,1.10452,1.10497,367500001.0
2006-05-03 11:20:00,1.10497,1.10497,1.1045,1.10466,505899997.0
2006-05-03 11:25:00,1.10463,1.10463,1.10401,1.10413,394700000.0
2006-05-03 11:30:00,1.10422,1.10446,1.10411,1.10413,506199998.0
2006-05-03 11:35:00,1.10408,1.1043,1.10398,1.10427,667299996.0
2006-05-03 11:40:00,1.10423,1.10435,1.10408,1.10427,647600002.0
2006-05-03 11:45:00,1.1044,1.10477,1.10439,1.10455,333199994.0
2006-05-03 11:50:00,1.10458,1.10476,1.10445,1.1046,587999999.0
2006-05-03 11:55:00,1.10465,1.10497,1.10452,1.10497,520699995.0
2006-05-03 12:00:00,1.10507,1.10507,1.10414,1.1046,496400000.0
2006-05-03 12:05:00,1.1046,1.10465,1.1044,1.1045,321900004.0
2006-05-03 12:10:00,1.1045,1.10455,1.10425,1.10425,481500001.0
2006-05-03 12:15:00,1.10425,1.10435,1.10403,1.10428,404100002.0
2006-05-03 12:20:00,1.10427,1.10435,1.1041,1.1041,441000002.0
2006-05-03 12:25:00,1.10407,1.10441,1.10405,1.1043,412400000.0
2006-05-03 12:30:00,1.10435,1.10447,1.1043,1.10435,433599998.0
2006-05-03 12:35:00,1.10445,1.10468,1.10433,1.10466,289700000.0
2006-05-03 12:40:00,1.10475,1.10545,1.10453,1.10545,591400003.0
2006-05-03 12:45:00,1.10547,1.1064,1.10542,1.10631,494900000.0
2006-05-03 12:50:00,1.10647,1.10663,1.10622,1.10657,337700002.0
2006-05-03 12:55:00,1.10653,1.10658,1.10521,1.10543,338400004.0
2006-05-03 13:00:00,1.10538,1.10538,1.1046,1.10465,569999999.0
2006-05-03 13:05:00,1.10477,1.10505,1.10452,1.10483,559599997.0
2006-05-03 13:10:00,1.1048,1.10503,1.10471,1.10499,294799994.0
2006-05-03 13:15:00,1.105,1.10535,1.105,1.10535,319499998.0
2006-05-03 13:20:00,1.1054,1.10556,1.10508,1.10518,301100000.0
2006-05-03 13:25:00,1.10503,1.10531,1.1047,1.10528,322999999.0
2006-05-03 13:30:00,1.10543,1.10608,1.10543,1.1059,268100000.0
2006-05-03 13:35:00,1.1059,1.10599,1.10571,1.1058,540900001.0
2006-05-03 13:40:00,1.10578,1.10595,1.10545,1.10545,666800002.0
2006-05-03 13:45:00,1.10554,1.10576,1.10543,1.1056,324500003.0
2006-05-03 13:50:00,1.10565,1.10584,1.10553,1.10584,392800004.0
2006-05-03 13:55:00,1.10577,1.10593,1.10567,1.1058,292800002.0
2006-05-03 14:00:00,1.10595,1.10658,1.10595,1.10643,227900000.0
2006-05-03 14:05:00,1.10635,1.10675,1.10635,1.10662,330300000.0
2006-05-03 14:10:00,1.10672,1.10714,1.10654,1.10707,437499998.0
2006-05-03 14:15:00,1.10695,1.10742,1.10687,1.10703,334000005.0
2006-05-03 14:20:00,1.10701,1.10741,1.10694,1.10723,529000002.0
2006-05-03 14:25:00,1.10711,1.10753,1.10705,1.1074,465200004.0
2006-05-03 14:30:00,1.10732,1.10768,1.10719,1.10766,337200001.0
2006-05-03 14:35:00,1.10758,1.10767,1.10705,1.10717,365900002.0
2006-05-03 14:40:00,1.10723,1.10726,1.10695,1.107,253900000.0
2006-05-03 14:45:00,1.10705,1.10705,1.10623,1.10646,463299996.0
2006-05-03 14:50:00,1.1065,1.10693,1.10632,1.10674,524900010.0
2006-05-03 14:55:00,1.10673,1.10793,1.10662,1.10793,477400003.0
2006-05-03 15:00:00,1.1079,1.1079,1.10725,1.1075,266400001.0
2006-05-03 15:05:00,1.10739,1.10739,1.10667,1.1071,442599998.0
2006-05-03 15:10:00,1.107,1.10702,1.10642,1.1066,470100001.0
2006-05-03 15:15:00,1.1067,1.1067,1.10596,1.10596,445299997.0
2006-05-03 15:20:00,1.10595,1.10625,1.10584,1.1061,452999997.0
2006-05-03 15:25:00,1.10605,1.10642,1.10593,1.10627,377500002.0
2006-05-03 15:30:00,1.1063,1.10633,1.10613,1.1063,499100005.0
2006-05-03 15:35:00,1.10629,1.10652,1.10613,1.10638,519399998.0
2006-05-03 15:40:00,1.10636,1.10646,1.10627,1.10646,355799999.0
2006-05-03 15:45:00,1.10651,1.10667,1.10633,1.10648,512600001.0
2006-05-03 15:50:00,1.10643,1.10679,1.10618,1.10664,452400001.0
2006-05-03 15:55:00,1.1067,1.10672,1.10525,1.10557,461800003.0
2006-05-03 16:00:00,1.1059,1.10669,1.1059,1.1063,456800001.0
2006-05-03 16:05:00,1.10624,1.10636,1.10599,1.1062,395000004.0
2006-05-03 16:10:00,1.10625,1.10675,1.10574,1.10675,583900009.0
2006-05-03 16:15:00,1.10667,1.10791,1.10665,1.10785,332000000.0
2006-05-03 16:20:00,1.10782,1.10817,1.10782,1.108,274300000.0
2006-05-03 16:25:00,1.10782,1.10782,1.10739,1.10761,462000002.0
2006-05-03 16:30:00,1.10753,1.1078,1.1074,1.10763,423900002.0
2006-05-03 16:35:00,1.10781,1.10913,1.10781,1.1091,317000001.0
2006-05-03 16:40:00,1.10919,1.10942,1.10865,1.10901,365200003.0
2006-05-03 16:45:00,1.10891,1.10962,1.10886,1.10949,472500003.0
2006-05-03 16:50:00,1.10942,1.10946,1.10849,1.10882,423299995.0
2006-05-03 16:55:00,1.10882,1.10887,1.10832,1.10848,403999999.0
2006-05-03 17:00:00,1.1085,1.10863,1.10754,1.10766,487600001.0
2006-05-03 17:05:00,1.10757,1.108,1.10753,1.10753,375200001.0
2006-05-03 17:10:00,1.10744,1.10771,1.10744,1.10746,256699999.0
2006-05-03 17:15:00,1.10733,1.10733,1.10624,1.10631,565199998.0
2006-05-03 17:20:00,1.1063,1.10664,1.1063,1.10638,483000006.0
2006-05-03 17:25:00,1.10635,1.10635,1.10591,1.10591,389499999.0
2006-05-03 17:30:00,1.10595,1.10634,1.10567,1.10628,495000005.0
2006-05-03 17:35:00,1.10624,1.10648,1.1059,1.1059,613599997.0
2006-05-03 17:40:00,1.10579,1.1064,1.10579,1.1064,432999997.0
2006-05-03 17:45:00,1.10639,1.10681,1.10636,1.10681,295699998.0
2006-05-03 17:50:00,1.10702,1.10712,1.1069,1.10712,348099999.0
2006-05-03 17:55:00,1.10715,1.10726,1.10692,1.10701,610599999.0
2006-05-03 18:00:00,1.10695,1.10695,1.10625,1.10625,2874700018.0
2006-05-03 18:05:00,1.10627,1.10627,1.10585,1.10585,4195599998.0
2006-05-03 18:10:00,1.1059,1.10601,1.10444,1.1046,2387700022.0
2006-05-03 18:15:00,1.10455,1.10461,1.10405,1.10452,2848790018.0
2006-05-03 18:20:00,1.10458,1.10544,1.10444,1.10544,2255699995.0
2006-05-03 18:25:00,1.10546,1.10561,1.1051,1.10518,2410400000.0
2006-05-03 18:30:00,1.1052,1.10565,1.10512,1.10565,2164200000.0
2006-05-03 18:35:00,1.10565,1.10579,1.10528,1.10548,1398000001.0
2006-05-03 18:40:00,1.10552,1.10565,1.10542,1.1055,2067299997.0
2006-05-03 18:45:00,1.10557,1.10564,1.10547,1.10555,1008199996.0
2006-05-03 18:50:00,1.1055,1.10598,1.10543,1.10598,1178300006.0
2006-05-03 18:55:00,1.10605,1.10643,1.10605,1.10611,1839499998.0
2006-05-03 19:00:00,1.10622,1.10653,1.10599,1.10635,1279700003.0
2006-05-03 19:05:00,1.10639,1.10643,1.10557,1.10582,1885900007.0
2006-05-03 19:10:00,1.1059,1.10593,1.10575,1.1059,1194999997.0
2006-05-03 19:15:00,1.10585,1.10587,1.10549,1.10553,1539900007.0
2006-05-03 19:20:00,1.10552,1.1058,1.10507,1.1058,616200001.0
2006-05-03 19:25:00,1.10577,1.10587,1.10534,1.10587,838799998.0
2006-05-03 19:30:00,1.10597,1.10598,1.1052,1.1052,736890008.0
2006-05-03 19:35:00,1.10525,1.10578,1.10512,1.10578,1356900008.0
2006-05-03 19:40:00,1.10585,1.10664,1.10577,1.10663,1022700003.0
2006-05-03 19:45:00,1.10657,1.10666,1.10633,1.1064,484300003.0
2006-05-03 19:50:00,1.10642,1.10689,1.1064,1.10678,367799996.0
2006-05-03 19:55:00,1.10695,1.10714,1.10636,1.10714,814899999.0
2006-05-03 20:00:00,1.10723,1.10739,1.10676,1.10703,1094099997.0
2006-05-03 20:05:00,1.10704,1.10706,1.10665,1.10673,1157100003.0
2006-05-03 20:10:00,1.1067,1.10689,1.10665,1.1068,1279900006.0
2006-05-03 20:15:00,1.10685,1.10691,1.10602,1.10623,1747100015.0
2006-05-03 20:20:00,1.10621,1.10657,1.10609,1.10628,2037099999.0
2006-05-03 20:25:00,1.10632,1.10655,1.10632,1.10645,1832599993.0
2006-05-03 20:30:00,1.10644,1.10675,1.10644,1.1067,1435699995.0
2006-05-03 20:35:00,1.10685,1.10714,1.10685,1.10707,1540500003.0
2006-05-03 20:40:00,1.10705,1.10732,1.10691,1.10732,1571800006.0
2006-05-03 20:45:00,1.10732,1.10763,1.10722,1.10763,1241499995.0
2006-05-03 20:50:00,1.1076,1.1076,1.10718,1.10718,952699997.0
2006-05-03 20:55:00,1.10724,1.1076,1.1072,1.10756,1598500009.0
2006-05-03 21:00:00,1.10755,1.10775,1.10745,1.10775,2779200007.0
2006-05-03 21:05:00,1.10775,1.10784,1.1076,1.10781,1895100011.0
2006-05-03 21:10:00,1.10781,1.10786,1.10767,1.10786,1849600012.0
2006-05-03 21:15:00,1.10789,1.10832,1.10789,1.10832,518100001.0
2006-05-03 21:20:00,1.10838,1.10869,1.10835,1.10858,417900001.0
2006-05-03 21:25:00,1.1087,1.1087,1.10845,1.10851,713299998.0
2006-05-03 21:30:00,1.10858,1.10858,1.10812,1.10812,515900001.0
2006-05-03 21:35:00,1.10815,1.10823,1.10799,1.1081,769600001.0
2006-05-03 21:40:00,1.1081,1.10827,1.10794,1.10827,735300000.0
2006-05-03 21:45:00,1.10833,1.10851,1.10763,1.10763,812400004.0
2006-05-03 21:50:00,1.10763,1.10795,1.10763,1.10785,688299998.0
2006-05-03 21:55:00,1.1079,1.10804,1.10769,1.10787,295600004.0
2006-05-03 22:00:00,1.1079,1.10796,1.10766,1.10783,810699995.0
2006-05-03 22:05:00,1.10782,1.10793,1.10775,1.10785,407400000.0
2006-05-03 22:10:00,1.10785,1.10785,1.1077,1.10783,402800001.0
2006-05-03 22:15:00,1.10785,1.10795,1.10772,1.1079,522500005.0
2006-05-03 22:20:00,1.10789,1.10792,1.10765,1.10775,510599999.0
2006-05-03 22:25:00,1.10772,1.10782,1.10755,1.10774,981400002.0
2006-05-03 22:30:00,1.10772,1.1078,1.10749,1.10754,669300004.0
2006-05-03 22:35:00,1.10758,1.10778,1.10749,1.10765,700700003.0
2006-05-03 22:40:00,1.10772,1.10772,1.10724,1.10735,894800001.0
2006-05-03 22:45:00,1.10735,1.10759,1.10724,1.10755,294100003.0
2006-05-03 22:50:00,1.10759,1.10761,1.10733,1.10754,630599992.0
2006-05-03 22:55:00,1.10763,1.10813,1.10763,1.10785,636300001.0
2006-05-03 23:00:00,1.1078,1.1087,1.1078,1.10816,285699998.0
2006-05-03 23:05:00,1.10807,1.10859,1.10794,1.10853,646400004.0
2006-05-03 23:10:00,1.10864,1.10877,1.10807,1.10825,632999999.0
2006-05-03 23:15:00,1.10833,1.10865,1.10784,1.10823,553599999.0
2006-05-03 23:20:00,1.10806,1.10876,1.10803,1.10822,350399999.0
2006-05-03 23:25:00,1.10828,1.10858,1.10807,1.10847,571600001.0
2006-05-03 23:30:00,1.10843,1.10851,1.10805,1.10815,400399996.0
2006-05-03 23:35:00,1.10805,1.10835,1.10805,1.1083,221500000.0
2006-05-03 23:40:00,1.10827,1.10835,1.10817,1.10818,426099999.0
2006-05-03 23:45:00,1.10813,1.10813,1.10775,1.10785,315400000.0
2006-05-03 23:50:00,1.10795,1.10813,1.10782,1.10813,294499999.0
2006-05-03 23:55:00,1.10815,1.10828,1.10812,1.10818,306699999.0
2006-05-04 00:00:00,1.10821,1.10821,1.10799,1.1081,256500002.0
2006-05-04 00:05:00,1.10805,1.10826,1.10805,1.10818,229799999.0
2006-05-04 00:10:00,1.10812,1.10821,1.10805,1.1081,488099998.0
2006-05-04 00:15:00,1.10812,1.10827,1.10811,1.10825,379699998.0
2006-05-04 00:20:00,1.1082,1.10825,1.10805,1.1081,360499999.0
2006-05-04 00:25:00,1.10807,1.10834,1.10783,1.10825,456400005.0
2006-05-04 00:30:00,1.10825,1.10847,1.10823,1.10847,284300000.0
2006-05-04 00:35:00,1.10842,1.10845,1.10832,1.10833,233700004.0
2006-05-04 00:40:00,1.10837,1.10845,1.10822,1.10822,268500001.0
2006-05-04 00:45:00,1.10822,1.10882,1.10818,1.10876,467599999.0
2006-05-04 00:50:00,1.10882,1.10905,1.1086,1.10902,480500005.0
2006-05-04 00:55:00,1.109,1.10914,1.10892,1.1091,287199998.0
2006-05-04 01:00:00,1.10907,1.10925,1.10903,1.10913,437699992.0
2006-05-04 01:05:00,1.10915,1.1093,1.10895,1.10922,479200003.0
2006-05-04 01:10:00,1.10929,1.10929,1.10906,1.10912,301800000.0
2006-05-04 01:15:00,1.1092,1.1092,1.10907,1.10913,330600001.0
2006-05-04 01:20:00,1.10906,1.1095,1.10906,1.10932,281399996.0
2006-05-04 01:25:00,1.10938,1.10938,1.10902,1.1091,181300000.0
2006-05-04 01:30:00,1.10902,1.1091,1.10882,1.10887,243199999.0
2006-05-04 01:35:00,1.10895,1.10895,1.10882,1.10895,275200004.0
2006-05-04 01:40:00,1.1088,1.10902,1.10868,1.1088,288700003.0
2006-05-04 01:45:00,1.1088,1.10885,1.10875,1.1088,307500003.0
2006-05-04 01:50:00,1.10877,1.10885,1.10868,1.1088,185299998.0
2006-05-04 01:55:00,1.1087,1.10885,1.1087,1.1088,237200000.0
2006-05-04 02:00:00,1.10873,1.10878,1.10829,1.10829,385899999.0
2006-05-04 02:05:00,1.10831,1.10833,1.10778,1.10794,486399992.0
2006-05-04 02:10:00,1.10797,1.10853,1.10797,1.10841,382800005.0
2006-05-04 02:15:00,1.10847,1.10847,1.108,1.1081,342100004.0
2006-05-04 02:20:00,1.10804,1.1082,1.10797,1.10797,319799997.0
2006-05-04 02:25:00,1.10795,1.10825,1.10795,1.1082,275099997.0
2006-05-04 02:30:00,1.10823,1.10835,1.10818,1.1083,331499999.0
2006-05-04 02:35:00,1.10835,1.10835,1.10823,1.10835,246900000.0
2006-05-04 02:40:00,1.10824,1.1083,1.10809,1.1082,264900000.0
2006-05-04 02:45:00,1.10815,1.10835,1.10815,1.1083,177500002.0
2006-05-04 02:50:00,1.10828,1.10835,1.1082,1.1083,153500002.0
2006-05-04 02:55:00,1.10835,1.10845,1.10827,1.10845,377300001.0
2006-05-04 03:00:00,1.1084,1.10845,1.108,1.10803,480600005.0
2006-05-04 03:05:00,1.10805,1.10835,1.10805,1.1083,308700001.0
2006-05-04 03:10:00,1.10831,1.10847,1.10808,1.10808,194700001.0
2006-05-04 03:15:00,1.10805,1.10835,1.10803,1.10835,202100002.0
2006-05-04 03:20:00,1.10845,1.10847,1.10833,1.1084,286300002.0
2006-05-04 03:25:00,1.1084,1.10852,1.10835,1.10842,365799999.0
2006-05-04 03:30:00,1.1085,1.10858,1.10839,1.10852,289699996.0
2006-05-04 03:35:00,1.10845,1.10855,1.10832,1.10832,252900004.0
2006-05-04 03:40:00,1.10825,1.1085,1.10825,1.10833,245600000.0
2006-05-04 03:45:00,1.10838,1.10849,1.10835,1.10835,404900004.0
2006-05-04 03:50:00,1.10835,1.10853,1.10835,1.1084,261999996.0
2006-05-04 03:55:00,1.10847,1.10865,1.10847,1.10865,163000000.0
2006-05-04 04:00:00,1.10858,1.10872,1.10852,1.10868,123799999.0
2006-05-04 04:05:00,1.1088,1.10943,1.1088,1.10943,193100001.0
2006-05-04 04:10:00,1.10939,1.10947,1.10905,1.10912,502499997.0
2006-05-04 04:15:00,1.10905,1.10915,1.1089,1.1089,152600000.0
2006-05-04 04:20:00,1.10915,1.10922,1.10894,1.10913,376200001.0
2006-05-04 04:25:00,1.10923,1.10927,1.109,1.10914,125500000.0
2006-05-04 04:30:00,1.10915,1.10925,1.10902,1.10912,426800001.0
2006-05-04 04:35:00,1.10908,1.10922,1.10907,1.1091,276500000.0
2006-05-04 04:40:00,1.10908,1.10915,1.109,1.1091,252200001.0
2006-05-04 04:45:00,1.10905,1.10915,1.10902,1.10905,246700003.0
2006-05-04 04:50:00,1.10905,1.10915,1.10895,1.109,253599998.0
2006-05-04 04:55:00,1.10895,1.10905,1.10892,1.10897,351800004.0
2006-05-04 05:00:00,1.109,1.10908,1.1089,1.109,276700002.0
2006-05-04 05:05:00,1.109,1.10912,1.10892,1.10893,312600003.0
2006-05-04 05:10:00,1.10895,1.10905,1.10892,1.109,267200001.0
2006-05-04 05:15:00,1.10895,1.10915,1.10893,1.10902,395400000.0
2006-05-04 05:20:00,1.10918,1.10918,1.10905,1.10915,313400002.0
2006-05-04 05:25:00,1.1091,1.10915,1.10905,1.10907,141099999.0
2006-05-04 05:30:00,1.10903,1.10929,1.10903,1.10913,356699996.0
2006-05-04 05:35:00,1.1092,1.10925,1.1091,1.10925,335900001.0
2006-05-04 05:40:00,1.10918,1.10928,1.10912,1.10918,227000002.0
2006-05-04 05:45:00,1.10909,1.10927,1.10909,1.10923,338799998.0
2006-05-04 05:50:00,1.10915,1.10925,1.1091,1.1092,380899996.0
2006-05-04 05:55:00,1.1092,1.10953,1.10915,1.1094,465000002.0
2006-05-04 06:00:00,1.10928,1.10935,1.10911,1.10924,284699995.0
2006-05-04 06:05:00,1.10935,1.10949,1.10922,1.10925,429499997.0
2006-05-04 06:10:00,1.1094,1.10945,1.10925,1.1094,362400000.0
2006-05-04 06:15:00,1.1094,1.10957,1.10932,1.1095,473299999.0
2006-05-04 06:20:00,1.10947,1.10951,1.10935,1.1094,532600002.0
2006-05-04 06:25:00,1.10935,1.10947,1.1092,1.1094,344389994.0
2006-05-04 06:30:00,1.1094,1.1094,1.10925,1.1094,396900000.0
2006-05-04 06:35:00,1.10935,1.10955,1.10933,1.1094,531300000.0
2006-05-04 06:40:00,1.10945,1.10947,1.10933,1.10936,459500003.0
2006-05-04 06:45:00,1.1094,1.10945,1.10935,1.10935,416799995.0
2006-05-04 06:50:00,1.1094,1.10945,1.1091,1.1094,326300004.0
2006-05-04 06:55:00,1.10945,1.10945,1.1093,1.1094,407800002.0
2006-05-04 07:00:00,1.10935,1.1095,1.10929,1.1095,422000004.0
2006-05-04 07:05:00,1.10942,1.10952,1.10926,1.10926,313500002.0
2006-05-04 07:10:00,1.1093,1.10935,1.10922,1.10927,207300001.0
2006-05-04 07:15:00,1.10927,1.10935,1.1092,1.1093,324699997.0
2006-05-04 07:20:00,1.10925,1.10942,1.10925,1.10935,274599999.0
2006-05-04 07:25:00,1.10942,1.10969,1.10942,1.1095,223400000.0
2006-05-04 07:30:00,1.10941,1.10952,1.10932,1.1095,241099999.0
2006-05-04 07:35:00,1.10945,1.10955,1.10942,1.10947,306099999.0
2006-05-04 07:40:00,1.10945,1.10955,1.1093,1.10945,395900003.0
2006-05-04 07:45:00,1.10932,1.10947,1.10925,1.1093,267999997.0
2006-05-04 07:50:00,1.10935,1.10935,1.10925,1.10925,335899999.0
2006-05-04 07:55:00,1.1093,1.10938,1.10922,1.1093,482000006.0
2006-05-04 08:00:00,1.10925,1.10999,1.10925,1.10999,264500002.0
2006-05-04 08:05:00,1.10997,1.11006,1.1098,1.11001,433200006.0
2006-05-04 08:10:00,1.1101,1.11023,1.10993,1.10994,343299998.0
2006-05-04 08:15:00,1.1099,1.11,1.10964,1.10964,234699998.0
2006-05-04 08:20:00,1.1095,1.10969,1.10947,1.10957,352900001.0
2006-05-04 08:25:00,1.1096,1.11019,1.10952,1.10963,331599999.0
2006-05-04 08:30:00,1.10953,1.11011,1.10953,1.11011,416299999.0
2006-05-04 08:35:00,1.11012,1.11018,1.10988,1.11005,375300001.0
2006-05-04 08:40:00,1.11004,1.11031,1.10999,1.11022,237699998.0
2006-05-04 08:45:00,1.1102,1.11027,1.11002,1.11014,343600001.0
2006-05-04 08:50:00,1.11005,1.111,1.11005,1.111,430099999.0
2006-05-04 08:55:00,1.11115,1.112,1.11112,1.11183,429500005.0
2006-05-04 09:00:00,1.1119,1.11239,1.1118,1.11183,579199999.0
2006-05-04 09:05:00,1.11172,1.11198,1.11146,1.11197,621700000.0
2006-05-04 09:10:00,1.11192,1.11201,1.11134,1.11135,498700003.0
2006-05-04 09:15:00,1.1114,1.1115,1.11081,1.11097,365800003.0
2006-05-04 09:20:00,1.11097,1.11101,1.11077,1.11082,427299995.0
2006-05-04 09:25:00,1.11081,1.11135,1.1106,1.11135,392000007.0
2006-05-04 09:30:00,1.11137,1.11202,1.11137,1.11161,427999999.0
2006-05-04 09:35:00,1.11175,1.11205,1.11165,1.11203,469000001.0
2006-05-04 09:40:00,1.11193,1.11263,1.11174,1.11259,443300003.0
2006-05-04 09:45:00,1.11249,1.11267,1.11215,1.1126,482599998.0
2006-05-04 09:50:00,1.1126,1.11359,1.1126,1.11336,419400005.0
2006-05-04 09:55:00,1.11336,1.11336,1.11265,1.11265,414300002.0
2006-05-04 10:00:00,1.11257,1.11294,1.11245,1.11279,421100004.0
2006-05-04 10:05:00,1.11286,1.11312,1.1127,1.11288,389899995.0
2006-05-04 10:10:00,1.11289,1.11331,1.11289,1.11309,444300000.0
2006-05-04 10:15:00,1.11315,1.11332,1.11296,1.11325,621899998.0
2006-05-04 10:20:00,1.11327,1.11347,1.11313,1.11333,517899998.0
2006-05-04 10:25:00,1.11335,1.11356,1.11335,1.11347,501000005.0
2006-05-04 10:30:00,1.11352,1.11367,1.11308,1.11349,381699999.0
2006-05-04 10:35:00,1.11344,1.11377,1.11344,1.11356,544100003.0
2006-05-04 10:40:00,1.11338,1.11369,1.11335,1.11369,579700001.0
2006-05-04 10:45:00,1.11372,1.11382,1.11355,1.11382,542900005.0
2006-05-04 10:50:00,1.1138,1.1138,1.11347,1.11375,394499999.0
2006-05-04 10:55:00,1.11373,1.11377,1.11355,1.11355,370900002.0
2006-05-04 11:00:00,1.11343,1.11358,1.11305,1.11329,502200002.0
2006-05-04 11:05:00,1.1133,1.11362,1.1133,1.11344,412500002.0
2006-05-04 11:10:00,1.11347,1.11347,1.11313,1.11321,575799998.0
2006-05-04 11:15:00,1.11319,1.11326,1.11301,1.11301,515800003.0
2006-05-04 11:20:00,1.11311,1.11346,1.11305,1.11343,527500001.0
2006-05-04 11:25:00,1.11344,1.11361,1.11327,1.11334,650599999.0
2006-05-04 11:30:00,1.11342,1.11375,1.11339,1.11368,552700000.0
2006-05-04 11:35:00,1.11367,1.11367,1.11343,1.1136,423199998.0
2006-05-04 11:40:00,1.1136,1.11365,1.11328,1.11349,537900004.0
2006-05-04 11:45:00,1.11358,1.11394,1.11356,1.11367,369199995.0
2006-05-04 11:50:00,1.11373,1.1138,1.11353,1.11358,465200008.0
2006-05-04 11:55:00,1.11365,1.11365,1.11309,1.11318,584999993.0
2006-05-04 12:00:00,1.11322,1.1133,1.11292,1.1133,486200002.0
2006-05-04 12:05:00,1.11325,1.11335,1.11293,1.11335,276200001.0
2006-05-04 12:10:00,1.11329,1.1134,1.11301,1.11328,507900002.0
2006-05-04 12:15:00,1.11328,1.11339,1.11275,1.11305,482600003.0
2006-05-04 12:20:00,1.11315,1.11326,1.11229,1.11233,420000002.0
2006-05-04 12:25:00,1.11244,1.11312,1.11238,1.11293,533799999.0
2006-05-04 12:30:00,1.11275,1.11285,1.11242,1.11242,533599999.0
2006-05-04 12:35:00,1.11248,1.11263,1.1123,1.11237,409200004.0
2006-05-04 12:40:00,1.11242,1.11255,1.11219,1.11248,504500003.0
2006-05-04 12:45:00,1.1125,1.11256,1.1121,1.1121,247900002.0
2006-05-04 12:50:00,1.11206,1.1122,1.11191,1.11207,323100001.0
2006-05-04 12:55:00,1.11205,1.11274,1.11205,1.11263,357099995.0
2006-05-04 13:00:00,1.11256,1.11281,1.11242,1.11263,446200000.0
2006-05-04 13:05:00,1.11268,1.11283,1.11245,1.1126,454199998.0
2006-05-04 13:10:00,1.1126,1.11289,1.11258,1.1126,228300002.0
2006-05-04 13:15:00,1.11255,1.11271,1.11247,1.11258,395199999.0
2006-05-04 13:20:00,1.11258,1.11265,1.11238,1.11253,375400001.0
2006-05-04 13:25:00,1.11252,1.11254,1.11228,1.11228,611700000.0
2006-05-04 13:30:00,1.1123,1.11282,1.11225,1.11279,569500000.0
2006-05-04 13:35:00,1.11277,1.11285,1.11233,1.11233,336300000.0
2006-05-04 13:40:00,1.11236,1.11242,1.1122,1.11223,442499998.0
2006-05-04 13:45:00,1.11222,1.11256,1.11219,1.11237,483799996.0
2006-05-04 13:50:00,1.11242,1.11248,1.11207,1.11208,193799998.0
2006-05-04 13:55:00,1.1119,1.1119,1.11142,1.11142,476500001.0
2006-05-04 14:00:00,1.1113,1.11132,1.11084,1.1111,375299999.0
2006-05-04 14:05:00,1.11103,1.11131,1.11092,1.11131,321699998.0
2006-05-04 14:10:00,1.11141,1.11179,1.11126,1.11176,492600001.0
2006-05-04 14:15:00,1.11171,1.11176,1.11029,1.11029,463499999.0
2006-05-04 14:20:00,1.10998,1.11008,1.10922,1.10928,609400003.0
2006-05-04 14:25:00,1.10923,1.10978,1.10902,1.10945,440300002.0
2006-05-04 14:30:00,1.10947,1.10974,1.10874,1.10877,395000001.0
2006-05-04 14:35:00,1.10887,1.10943,1.10859,1.10929,620900001.0
2006-05-04 14:40:00,1.10934,1.10956,1.10901,1.10913,329600000.0
2006-05-04 14:45:00,1.10914,1.10944,1.1086,1.10866,418100001.0
2006-05-04 14:50:00,1.10898,1.11011,1.10898,1.11011,448900002.0
2006-05-04 14:55:00,1.1103,1.11102,1.1103,1.11075,504700007.0
2006-05-04 15:00:00,1.11072,1.11075,1.10932,1.10956,534800003.0
2006-05-04 15:05:00,1.10956,1.10978,1.10918,1.10918,408390002.0
2006-05-04 15:10:00,1.1089,1.10928,1.10873,1.10897,468900001.0
2006-05-04 15:15:00,1.109,1.10966,1.10877,1.10895,360699997.0
2006-05-04 15:20:00,1.10896,1.10957,1.10896,1.10948,445100005.0
2006-05-04 15:25:00,1.1094,1.10958,1.10926,1.10952,501400006.0
2006-05-04 15:30:00,1.10944,1.10964,1.10916,1.10927,316499997.0
2006-05-04 15:35:00,1.10922,1.10922,1.10849,1.10853,475500003.0
2006-05-04 15:40:00,1.1084,1.10859,1.1075,1.10758,438199999.0
2006-05-04 15:45:00,1.10748,1.10785,1.10728,1.10772,562699999.0
2006-05-04 15:50:00,1.10786,1.10817,1.10764,1.10793,505600001.0
2006-05-04 15:55:00,1.10787,1.10788,1.10738,1.10742,505100002.0
2006-05-04 16:00:00,1.1078,1.10814,1.10568,1.10575,458900002.0
2006-05-04 16:05:00,1.1059,1.10668,1.10588,1.10659,472300001.0
2006-05-04 16:10:00,1.10666,1.10725,1.10653,1.10703,554100001.0
2006-05-04 16:15:00,1.10701,1.1071,1.10607,1.10607,353900003.0
2006-05-04 16:20:00,1.1059,1.10608,1.10516,1.10516,630000000.0
2006-05-04 16:25:00,1.10514,1.10647,1.10514,1.10641,402399996.0
2006-05-04 16:30:00,1.10649,1.10737,1.1064,1.10711,580899998.0
2006-05-04 16:35:00,1.10716,1.10741,1.1071,1.10732,511400002.0
2006-05-04 16:40:00,1.10721,1.10721,1.10677,1.10677,352100007.0
2006-05-04 16:45:00,1.10668,1.10735,1.10654,1.10733,429100003.0
2006-05-04 16:50:00,1.10727,1.10727,1.10692,1.107,495300004.0
2006-05-04 16:55:00,1.10695,1.10701,1.10643,1.10655,499599999.0
2006-05-04 17:00:00,1.10656,1.10709,1.10645,1.10667,518999995.0
2006-05-04 17:05:00,1.10685,1.10713,1.10629,1.10637,358700001.0
2006-05-04 17:10:00,1.10637,1.10719,1.10637,1.10706,428200004.0
2006-05-04 17:15:00,1.10705,1.1076,1.10697,1.10704,343000004.0
2006-05-04 17:20:00,1.107,1.10702,1.10597,1.10597,607799995.0
2006-05-04 17:25:00,1.10603,1.10645,1.10603,1.10619,324800004.0
2006-05-04 17:30:00,1.10618,1.10649,1.1061,1.10614,487799999.0
2006-05-04 17:35:00,1.10613,1.10667,1.10613,1.10643,290799997.0
2006-05-04 17:40:00,1.10632,1.10682,1.10622,1.10682,427600002.0
2006-05-04 17:45:00,1.10665,1.10693,1.10653,1.10693,353300001.0
2006-05-04 17:50:00,1.10695,1.10697,1.10671,1.10692,405499996.0
2006-05-04 17:55:00,1.10694,1.10711,1.10662,1.10662,517299997.0
2006-05-04 18:00:00,1.10651,1.10716,1.10637,1.10714,3402200018.0
2006-05-04 18:05:00,1.10718,1.10749,1.10706,1.10721,4293599992.0
2006-05-04 18:10:00,1.10734,1.10836,1.1073,1.10777,2577500010.0
2006-05-04 18:15:00,1.10773,1.10828,1.10741,1.10822,3101000015.0
2006-05-04 18:20:00,1.10822,1.10851,1.10792,1.10846,1786599999.0
2006-05-04 18:25:00,1.10843,1.1085,1.10826,1.10849,2964700006.0
2006-05-04 18:30:00,1.10849,1.10865,1.10834,1.10847,2659000011.0
2006-05-04 18:35:00,1.10843,1.10862,1.10826,1.1086,1550000004.0
2006-05-04 18:40:00,1.10864,1.10905,1.1086,1.1088,2405900002.0
2006-05-04 18:45:00,1.10885,1.10885,1.1083,1.10835,1009900005.0
2006-05-04 18:50:00,1.10827,1.10827,1.10706,1.10708,1313900006.0
2006-05-04 18:55:00,1.10707,1.10747,1.10706,1.10747,1676800006.0
2006-05-04 19:00:00,1.1075,1.10766,1.10735,1.10745,1176100007.0
2006-05-04 19:05:00,1.10744,1.10747,1.10714,1.10725,1693200001.0
2006-05-04 19:10:00,1.10732,1.10785,1.10729,1.10775,1190800011.0
2006-05-04 19:15:00,1.1077,1.10772,1.1072,1.10729,1521700002.0
2006-05-04 19:20:00,1.10733,1.10736,1.10711,1.1072,726500011.0
2006-05-04 19:25:00,1.10721,1.10745,1.10717,1.10745,939300001.0
2006-05-04 19:30:00,1.10755,1.10755,1.10704,1.10705,639300005.0
2006-05-04 19:35:00,1.10704,1.10732,1.10695,1.10732,1304399995.0
2006-05-04 19:40:00,1.10737,1.10769,1.10735,1.1074,975800005.0
2006-05-04 19:45:00,1.10738,1.10756,1.10726,1.1075,355200002.0
2006-05-04 19:50:00,1.10747,1.10765,1.10736,1.10765,313900001.0
2006-05-04 19:55:00,1.10774,1.10802,1.10774,1.10775,907999999.0
2006-05-04 20:00:00,1.10782,1.10857,1.10782,1.10828,956999994.0
2006-05-04 20:05:00,1.10825,1.10846,1.10789,1.10795,1151899998.0
2006-05-04 20:10:00,1.10783,1.10783,1.10698,1.107,1370599995.0
2006-05-04 20:15:00,1.10708,1.10714,1.10691,1.10695,1769300003.0
2006-05-04 20:20:00,1.1069,1.10694,1.10643,1.10645,1691090009.0
2006-05-04 20:25:00,1.10653,1.10663,1.10597,1.10605,1743700008.0
2006-05-04 20:30:00,1.10602,1.10688,1.10584,1.10688,1296500001.0
2006-05-04 20:35:00,1.10689,1.10689,1.10638,1.10667,1412500001.0
2006-05-04 20:40:00,1.1067,1.10675,1.10641,1.10646,1611199999.0
2006-05-04 20:45:00,1.10643,1.10655,1.1062,1.10627,992600000.0
2006-05-04 20:50:00,1.10622,1.10662,1.1062,1.10645,1150799999.0
2006-05-04 20:55:00,1.10652,1.10675,1.10645,1.10659,1630499997.0
2006-05-04 21:00:00,1.10653,1.10674,1.10637,1.10655,2885790009.0
2006-05-04 21:05:00,1.10653,1.10661,1.1063,1.10653,1762200001.0
2006-05-04 21:10:00,1.10658,1.1069,1.10652,1.10669,1799400003.0
2006-05-04 21:15:00,1.10668,1.10686,1.1066,1.10672,428000003.0
2006-05-04 21:20:00,1.10673,1.10682,1.10659,1.1066,407900000.0
2006-05-04 21:25:00,1.1067,1.10677,1.10655,1.10655,870400006.0
2006-05-04 21:30:00,1.10665,1.10671,1.10634,1.10641,531100003.0
2006-05-04 21:35:00,1.1063,1.10635,1.10613,1.10623,688200000.0
2006-05-04 21:40:00,1.1062,1.10624,1.10571,1.10594,562400003.0
2006-05-04 21:45:00,1.10592,1.1061,1.10583,1.10606,680600000.0
2006-05-04 21:50:00,1.10605,1.10637,1.10583,1.10623,641599990.0
2006-05-04 21:55:00,1.10631,1.10675,1.10623,1.10657,481599997.0
2006-05-04 22:00:00,1.10658,1.10699,1.10648,1.1069,1041099999.0
2006-05-04 22:05:00,1.1068,1.10692,1.10655,1.10665,618299998.0
2006-05-04 22:10:00,1.1067,1.1069,1.1066,1.1068,397600001.0
2006-05-04 22:15:00,1.1069,1.10701,1.10659,1.10666,637700004.0
2006-05-04 22:20:00,1.10667,1.10668,1.10634,1.10637,635700000.0
2006-05-04 22:25:00,1.10635,1.10655,1.10625,1.10645,619500003.0
2006-05-04 22:30:00,1.10645,1.10662,1.1064,1.10651,807500000.0
2006-05-04 22:35:00,1.10659,1.10682,1.10647,1.10667,565699999.0
2006-05-04 22:40:00,1.10672,1.10678,1.10644,1.10645,539100002.0
2006-05-04 22:45:00,1.10645,1.10662,1.10636,1.10661,285199998.0
2006-05-04 22:50:00,1.10672,1.10685,1.10664,1.10673,572400008.0
2006-05-04 22:55:00,1.10683,1.10693,1.10645,1.10655,768499993.0
2006-05-04 23:00:00,1.1065,1.10724,1.10646,1.10683,544000003.0
2006-05-04 23:05:00,1.10678,1.10683,1.10634,1.10654,790400002.0
2006-05-04 23:10:00,1.10653,1.10806,1.10617,1.10781,582900006.0
2006-05-04 23:15:00,1.108,1.10885,1.10768,1.10839,442400000.0
2006-05-04 23:20:00,1.10856,1.10873,1.10788,1.10864,596600004.0
2006-05-04 23:25:00,1.10833,1.10834,1.10713,1.1076,693300004.0
2006-05-04 23:30:00,1.10734,1.10743,1.10659,1.10668,521690001.0
2006-05-04 23:35:00,1.1065,1.1076,1.1065,1.1076,355199999.0
2006-05-04 23:40:00,1.10722,1.10974,1.10681,1.10946,475300000.0
2006-05-04 23:45:00,1.10956,1.10956,1.10834,1.10875,367399999.0
2006-05-04 23:50:00,1.10885,1.10885,1.1084,1.1086,345500000.0
2006-05-04 23:55:00,1.10855,1.10868,1.10835,1.10838,355299999.0
2006-05-05 00:00:00,1.10843,1.10898,1.10831,1.1089,413300000.0
2006-05-05 00:05:00,1.10873,1.10873,1.1083,1.10847,363899999.0
2006-05-05 00:10:00,1.1084,1.10845,1.10825,1.1083,476900003.0
2006-05-05 00:15:00,1.1083,1.10838,1.10823,1.10835,320400003.0
2006-05-05 00:20:00,1.10828,1.10835,1.1081,1.10819,386900001.0
2006-05-05 00:25:00,1.10817,1.10835,1.10813,1.10825,326500001.0
2006-05-05 00:30:00,1.10825,1.10847,1.10823,1.10847,276099997.0
2006-05-05 00:35:00,1.10842,1.10845,1.1078,1.1078,240600002.0
2006-05-05 00:40:00,1.10767,1.10775,1.10765,1.1077,253800001.0
2006-05-05 00:45:00,1.1077,1.10832,1.1076,1.10825,471100003.0
2006-05-05 00:50:00,1.10835,1.1084,1.10791,1.10819,374699998.0
2006-05-05 00:55:00,1.10824,1.10845,1.10802,1.10836,271790000.0
2006-05-05 01:00:00,1.10833,1.10865,1.10833,1.1086,499299998.0
2006-05-05 01:05:00,1.10865,1.10875,1.10845,1.10875,392099999.0
2006-05-05 01:10:00,1.10872,1.10883,1.10859,1.1088,165699998.0
2006-05-05 01:15:00,1.1088,1.10885,1.10872,1.1088,239799998.0
2006-05-05 01:20:00,1.10867,1.10869,1.10822,1.10822,259300000.0
2006-05-05 01:25:00,1.10835,1.10837,1.10821,1.1083,514799998.0
2006-05-05 01:30:00,1.10823,1.10858,1.10823,1.10852,247399998.0
2006-05-05 01:35:00,1.10859,1.10865,1.10838,1.10852,186200000.0
2006-05-05 01:40:00,1.10844,1.10884,1.10844,1.1088,181200001.0
2006-05-05 01:45:00,1.1088,1.10881,1.1085,1.1085,194000001.0
2006-05-05 01:50:00,1.10847,1.1087,1.10845,1.1087,185800000.0
2006-05-05 01:55:00,1.1086,1.10875,1.10851,1.10854,198899999.0
2006-05-05 02:00:00,1.10853,1.10863,1.10837,1.10837,274800004.0
2006-05-05 02:05:00,1.10848,1.10865,1.1084,1.10849,398199999.0
2006-05-05 02:10:00,1.10848,1.10858,1.10838,1.10852,259500000.0
2006-05-05 02:15:00,1.1086,1.10862,1.1083,1.1084,364300001.0
2006-05-05 02:20:00,1.10835,1.10854,1.10825,1.10845,416999999.0
2006-05-05 02:25:00,1.10845,1.10858,1.10839,1.1085,320200002.0
2006-05-05 02:30:00,1.10854,1.10865,1.10854,1.1086,371200003.0
2006-05-05 02:35:00,1.10865,1.10865,1.10853,1.10865,277100002.0
2006-05-05 02:40:00,1.10853,1.10865,1.10849,1.1085,278900004.0
2006-05-05 02:45:00,1.10855,1.10865,1.10845,1.1085,194089999.0
2006-05-05 02:50:00,1.10848,1.10864,1.10845,1.1086,107800000.0
2006-05-05 02:55:00,1.10865,1.10865,1.10843,1.10846,184699999.0
2006-05-05 03:00:00,1.1085,1.10855,1.1084,1.10843,337100003.0
2006-05-05 03:05:00,1.10847,1.10861,1.10845,1.10852,238399998.0
2006-05-05 03:10:00,1.10858,1.10861,1.10845,1.10845,321499996.0
2006-05-05 03:15:00,1.10845,1.10858,1.10842,1.1085,335199998.0
2006-05-05 03:20:00,1.10855,1.10867,1.10847,1.10854,339400005.0
2006-05-05 03:25:00,1.10852,1.10873,1.1085,1.10856,252400000.0
2006-05-05 03:30:00,1.1086,1.10868,1.1085,1.10865,302800004.0
2006-05-05 03:35:00,1.10859,1.10898,1.10859,1.10898,295300000.0
2006-05-05 03:40:00,1.10895,1.10935,1.10895,1.10916,441300001.0
2006-05-05 03:45:00,1.10922,1.10943,1.10922,1.10935,647200005.0
2006-05-05 03:50:00,1.10932,1.10944,1.1091,1.10913,195699997.0
2006-05-05 03:55:00,1.1091,1.10935,1.10907,1.10926,164500001.0
2006-05-05 04:00:00,1.10928,1.10971,1.10922,1.10971,309400003.0
2006-05-05 04:05:00,1.10977,1.10995,1.10973,1.10993,305699998.0
2006-05-05 04:10:00,1.1099,1.10995,1.10976,1.10976,415899998.0
2006-05-05 04:15:00,1.10985,1.10995,1.1097,1.1097,180999998.0
2006-05-05 04:20:00,1.10992,1.11005,1.10981,1.10995,390399999.0
2006-05-05 04:25:00,1.11,1.11,1.1097,1.10975,149300002.0
2006-05-05 04:30:00,1.10982,1.10982,1.1095,1.10977,336199998.0
2006-05-05 04:35:00,1.10982,1.10995,1.10967,1.10978,424500004.0
2006-05-05 04:40:00,1.10978,1.1098,1.1095,1.1095,335600000.0
2006-05-05 04:45:00,1.10952,1.10952,1.10935,1.10944,393100001.0
2006-05-05 04:50:00,1.10945,1.10955,1.109,1.1092,373500003.0
2006-05-05 04:55:00,1.10915,1.10935,1.10908,1.10909,374500005.0
2006-05-05 05:00:00,1.10913,1.10938,1.10907,1.10922,267599999.0
2006-05-05 05:05:00,1.10923,1.10931,1.10912,1.10913,281200004.0
2006-05-05 05:10:00,1.10915,1.10932,1.10912,1.1093,202100001.0
2006-05-05 05:15:00,1.10925,1.10938,1.10922,1.10922,459600000.0
2006-05-05 05:20:00,1.10938,1.10938,1.10925,1.10935,223100006.0
2006-05-05 05:25:00,1.1093,1.10935,1.10925,1.1093,155999999.0
2006-05-05 05:30:00,1.10921,1.10932,1.10912,1.10913,275900002.0
2006-05-05 05:35:00,1.1092,1.10925,1.1091,1.10925,313400000.0
2006-05-05 05:40:00,1.10918,1.10928,1.10912,1.10918,261599994.0
2006-05-05 05:45:00,1.1091,1.10925,1.1091,1.10923,315400003.0
2006-05-05 05:50:00,1.10915,1.10925,1.1091,1.1092,580100005.0
2006-05-05 05:55:00,1.1092,1.10935,1.10915,1.10925,397200001.0
2006-05-05 06:00:00,1.10928,1.10943,1.1092,1.10943,397900001.0
2006-05-05 06:05:00,1.10958,1.10958,1.10922,1.10923,473199998.0
2006-05-05 06:10:00,1.10938,1.10938,1.1092,1.1093,344900004.0
2006-05-05 06:15:00,1.1093,1.10935,1.10915,1.1092,460500003.0
2006-05-05 06:20:00,1.10917,1.10923,1.1091,1.1092,383700004.0
2006-05-05 06:25:00,1.10915,1.10948,1.109,1.10948,223400001.0
2006-05-05 06:30:00,1.10952,1.10977,1.10934,1.1095,422499998.0
2006-05-05 06:35:00,1.10955,1.10968,1.10953,1.1096,387000000.0
2006-05-05 06:40:00,1.10965,1.10965,1.10952,1.10955,450100003.0
2006-05-05 06:45:00,1.1096,1.10988,1.10955,1.10985,253299997.0
2006-05-05 06:50:00,1.10985,1.1099,1.1095,1.1099,295299999.0
2006-05-05 06:55:00,1.10995,1.10995,1.1098,1.1099,357699996.0
2006-05-05 07:00:00,1.10985,1.10995,1.1097,1.10973,362300000.0
2006-05-05 07:05:00,1.10962,1.10975,1.10962,1.10965,257400001.0
2006-05-05 07:10:00,1.1097,1.10975,1.10962,1.10967,298600000.0
2006-05-05 07:15:00,1.10962,1.10962,1.1094,1.1095,361599998.0
2006-05-05 07:20:00,1.10945,1.10955,1.10945,1.10945,135700001.0
2006-05-05 07:25:00,1.1095,1.10955,1.10932,1.1094,426000006.0
2006-05-05 07:30:00,1.10935,1.10952,1.10935,1.1094,351700000.0
2006-05-05 07:35:00,1.10935,1.10945,1.10915,1.10917,375400002.0
2006-05-05 07:40:00,1.10917,1.10948,1.10895,1.10935,299699996.0
2006-05-05 07:45:00,1.10922,1.10955,1.10922,1.10941,421100005.0
2006-05-05 07:50:00,1.10945,1.10945,1.10935,1.10935,234800002.0
2006-05-05 07:55:00,1.1094,1.10948,1.10917,1.10926,461600004.0
2006-05-05 08:00:00,1.10924,1.10935,1.10917,1.10935,332900002.0
2006-05-05 08:05:00,1.1093,1.10935,1.10912,1.10912,420899998.0
2006-05-05 08:10:00,1.1092,1.10929,1.10887,1.10906,276399998.0
2006-05-05 08:15:00,1.10913,1.10935,1.10909,1.10935,233599999.0
2006-05-05 08:20:00,1.1093,1.10957,1.10925,1.10957,416299994.0
2006-05-05 08:25:00,1.10958,1.10965,1.10944,1.10948,243900003.0
2006-05-05 08:30:00,1.10953,1.10961,1.10928,1.10945,490500001.0
2006-05-05 08:35:00,1.10945,1.10953,1.10923,1.1093,320400002.0
2006-05-05 08:40:00,1.10927,1.10935,1.1092,1.10935,343200003.0
2006-05-05 08:45:00,1.1093,1.10933,1.1081,1.1081,329200005.0
2006-05-05 08:50:00,1.10803,1.10879,1.10803,1.10879,499299993.0
2006-05-05 08:55:00,1.1088,1.10895,1.10873,1.10882,471600004.0
2006-05-05 09:00:00,1.10878,1.10924,1.10872,1.10924,474100002.0
2006-05-05 09:05:00,1.1093,1.1097,1.10922,1.10962,400299999.0
2006-05-05 09:10:00,1.10957,1.10964,1.10944,1.10947,291000002.0
2006-05-05 09:15:00,1.10943,1.10965,1.10943,1.10953,310600000.0
2006-05-05 09:20:00,1.10957,1.10964,1.10928,1.10928,365500001.0
2006-05-05 09:25:00,1.1093,1.10935,1.1091,1.1093,451699995.0
2006-05-05 09:30:00,1.1092,1.1092,1.10838,1.1084,255600005.0
2006-05-05 09:35:00,1.10819,1.10819,1.10763,1.10783,493700003.0
2006-05-05 09:40:00,1.10777,1.10815,1.10741,1.10753,398400002.0
2006-05-05 09:45:00,1.10765,1.10768,1.10693,1.10699,359200001.0
2006-05-05 09:50:00,1.10701,1.10726,1.10686,1.10717,487100005.0
2006-05-05 09:55:00,1.10722,1.10727,1.10704,1.10714,464800007.0
2006-05-05 10:00:00,1.10708,1.10745,1.10708,1.10744,409499998.0
2006-05-05 10:05:00,1.10758,1.1086,1.10758,1.10854,239899999.0
2006-05-05 10:10:00,1.10848,1.10912,1.10848,1.10899,436199998.0
2006-05-05 10:15:00,1.109,1.109,1.1087,1.10893,537499994.0
2006-05-05 10:20:00,1.10898,1.10908,1.10861,1.10908,420000001.0
2006-05-05 10:25:00,1.1091,1.10945,1.10902,1.10945,584300006.0
2006-05-05 10:30:00,1.10941,1.1097,1.10923,1.10923,312899998.0
2006-05-05 10:35:00,1.10911,1.10942,1.10869,1.10933,512000001.0
2006-05-05 10:40:00,1.10922,1.1093,1.10915,1.10922,343790005.0
2006-05-05 10:45:00,1.10923,1.10923,1.10865,1.10885,392500004.0
2006-05-05 10:50:00,1.1088,1.10883,1.10839,1.10853,579100001.0
2006-05-05 10:55:00,1.10853,1.10865,1.10845,1.10852,482000002.0
2006-05-05 11:00:00,1.10842,1.10855,1.10829,1.1084,376899998.0
2006-05-05 11:05:00,1.10838,1.10861,1.10824,1.10854,510200001.0
2006-05-05 11:10:00,1.10851,1.10862,1.10824,1.10844,635600002.0
2006-05-05 11:15:00,1.10842,1.10856,1.10839,1.10845,362199999.0
2006-05-05 11:20:00,1.10852,1.10882,1.10852,1.10882,424900002.0
2006-05-05 11:25:00,1.10895,1.10905,1.10867,1.10872,611899999.0
2006-05-05 11:30:00,1.10877,1.10898,1.10869,1.10885,458000000.0
2006-05-05 11:35:00,1.1089,1.10917,1.10875,1.10908,441299993.0
2006-05-05 11:40:00,1.10908,1.10949,1.10894,1.10929,508600001.0
2006-05-05 11:45:00,1.10938,1.10945,1.10923,1.10926,370000001.0
2006-05-05 11:50:00,1.1093,1.10952,1.10923,1.10948,467199994.0
2006-05-05 11:55:00,1.10959,1.10995,1.10945,1.1098,623900000.0
2006-05-05 12:00:00,1.10977,1.11003,1.10958,1.11003,287900000.0
2006-05-05 12:05:00,1.11008,1.11058,1.11004,1.11032,442599999.0
2006-05-05 12:10:00,1.11032,1.11041,1.10934,1.10934,581500003.0
2006-05-05 12:15:00,1.10912,1.10912,1.10865,1.10899,511800006.0
2006-05-05 12:20:00,1.10902,1.10911,1.10895,1.109,460699997.0
2006-05-05 12:25:00,1.109,1.10919,1.10863,1.10868,633099994.0
2006-05-05 12:30:00,1.10861,1.10867,1.10827,1.10831,326200007.0
2006-05-05 12:35:00,1.10823,1.10845,1.10802,1.1083,447800001.0
2006-05-05 12:40:00,1.10837,1.1089,1.10828,1.10882,428500002.0
2006-05-05 12:45:00,1.1088,1.10895,1.10869,1.10878,279999999.0
2006-05-05 12:50:00,1.10885,1.10898,1.10827,1.10827,226100000.0
2006-05-05 12:55:00,1.10825,1.10883,1.10825,1.10883,428000000.0
2006-05-05 13:00:00,1.10851,1.10851,1.1074,1.10811,426880002.0
2006-05-05 13:05:00,1.10805,1.10833,1.10805,1.1083,363599999.0
2006-05-05 13:10:00,1.1083,1.10852,1.1083,1.10832,265900002.0
2006-05-05 13:15:00,1.10825,1.1086,1.10825,1.10852,302290001.0
2006-05-05 13:20:00,1.10851,1.10878,1.10849,1.10875,370600006.0
2006-05-05 13:25:00,1.10872,1.10889,1.10866,1.10882,245799999.0
2006-05-05 13:30:00,1.10897,1.10917,1.10888,1.10888,324400000.0
2006-05-05 13:35:00,1.1088,1.10901,1.10873,1.10896,388000003.0
2006-05-05 13:40:00,1.10896,1.10911,1.10881,1.10894,334500002.0
2006-05-05 13:45:00,1.10896,1.10906,1.10814,1.10823,395800000.0
2006-05-05 13:50:00,1.10828,1.1084,1.10819,1.1084,328600002.0
2006-05-05 13:55:00,1.10835,1.10887,1.10835,1.1088,472300001.0
2006-05-05 14:00:00,1.10863,1.10863,1.10833,1.1084,156499998.0
2006-05-05 14:05:00,1.1084,1.10845,1.10718,1.10797,337589999.0
2006-05-05 14:10:00,1.10798,1.10816,1.10758,1.10789,491000001.0
2006-05-05 14:15:00,1.10789,1.10866,1.10789,1.10842,508900003.0
2006-05-05 14:20:00,1.10823,1.10879,1.10805,1.10834,388300002.0
2006-05-05 14:25:00,1.10823,1.10855,1.10797,1.10822,612800007.0
2006-05-05 14:30:00,1.10745,1.10745,1.1056,1.10651,543200000.0
2006-05-05 14:35:00,1.10666,1.10797,1.10642,1.10777,493800004.0
2006-05-05 14:40:00,1.1078,1.10786,1.10741,1.1076,435600004.0
2006-05-05 14:45:00,1.10752,1.10752,1.10727,1.1074,696500007.0
2006-05-05 14:50:00,1.10742,1.10758,1.10726,1.10726,474699996.0
2006-05-05 14:55:00,1.10729,1.10806,1.10726,1.10806,564399999.0
2006-05-05 15:00:00,1.1081,1.1082,1.10779,1.10788,549799999.0
2006-05-05 15:05:00,1.10783,1.10783,1.10673,1.10673,484600001.0
2006-05-05 15:10:00,1.10663,1.10733,1.10649,1.10725,640100007.0
2006-05-05 15:15:00,1.10741,1.10741,1.10693,1.10696,328400005.0
2006-05-05 15:20:00,1.10693,1.10807,1.10691,1.10807,614200007.0
2006-05-05 15:25:00,1.10802,1.10808,1.10692,1.10692,514600005.0
2006-05-05 15:30:00,1.10697,1.10753,1.10697,1.10743,520099998.0
2006-05-05 15:35:00,1.10745,1.1083,1.10744,1.10822,506000001.0
2006-05-05 15:40:00,1.10824,1.10839,1.10803,1.10804,481999998.0
2006-05-05 15:45:00,1.10804,1.10818,1.10762,1.10796,467200000.0
2006-05-05 15:50:00,1.10802,1.10862,1.10802,1.10834,397399997.0
2006-05-05 15:55:00,1.10817,1.10828,1.10807,1.10827,414899999.0
2006-05-05 16:00:00,1.10821,1.10821,1.10731,1.10735,504000000.0
2006-05-05 16:05:00,1.1075,1.1078,1.1075,1.10769,585400000.0
2006-05-05 16:10:00,1.10774,1.10798,1.10758,1.10758,365499999.0
2006-05-05 16:15:00,1.10769,1.1081,1.10747,1.10753,338000000.0
2006-05-05 16:20:00,1.10744,1.10765,1.10741,1.10757,547699997.0
2006-05-05 16:25:00,1.1076,1.1076,1.1073,1.10739,424399998.0
2006-05-05 16:30:00,1.10736,1.10782,1.10728,1.10751,505700004.0
2006-05-05 16:35:00,1.10759,1.10825,1.10759,1.10822,566800001.0
2006-05-05 16:40:00,1.10821,1.10851,1.10791,1.10791,319799996.0
2006-05-05 16:45:00,1.10798,1.1085,1.10798,1.10847,476500001.0
2006-05-05 16:50:00,1.10836,1.10837,1.10757,1.10757,427499997.0
2006-05-05 16:55:00,1.10752,1.1078,1.10696,1.10779,457299999.0
2006-05-05 17:00:00,1.10774,1.10809,1.10731,1.10784,357299998.0
2006-05-05 17:05:00,1.10782,1.10782,1.10707,1.1073,420399999.0
2006-05-05 17:10:00,1.10724,1.10775,1.1072,1.10762,441200000.0
2006-05-05 17:15:00,1.10765,1.10787,1.10746,1.10787,410000000.0
2006-05-05 17:20:00,1.10796,1.10844,1.10774,1.10775,361799998.0
2006-05-05 17:25:00,1.10758,1.10762,1.10711,1.10758,458699995.0
2006-05-05 17:30:00,1.10762,1.10776,1.10724,1.10737,475400001.0
2006-05-05 17:35:00,1.10738,1.10767,1.10735,1.10767,645200002.0
2006-05-05 17:40:00,1.1077,1.1077,1.10731,1.10745,367700004.0
2006-05-05 17:45:00,1.10743,1.10754,1.10732,1.10744,330800002.0
2006-05-05 17:50:00,1.10742,1.10767,1.1073,1.10737,436800000.0
2006-05-05 17:55:00,1.10727,1.10754,1.10683,1.10701,591100002.0
2006-05-05 18:00:00,1.10698,1.1071,1.10632,1.10639,3213990015.0
2006-05-05 18:05:00,1.10645,1.10653,1.10592,1.10602,4345000016.0
2006-05-05 18:10:00,1.10613,1.10635,1.10597,1.1062,2622799992.0
2006-05-05 18:15:00,1.1061,1.10628,1.10587,1.1062,2903499998.0
2006-05-05 18:20:00,1.1062,1.10664,1.10568,1.10641,1852600012.0
2006-05-05 18:25:00,1.10635,1.10639,1.10608,1.10612,2875700013.0
2006-05-05 18:30:00,1.10608,1.10612,1.10509,1.10552,2535300009.0
2006-05-05 18:35:00,1.10553,1.10555,1.10534,1.10542,1253800000.0
2006-05-05 18:40:00,1.10541,1.10565,1.10525,1.1056,2232200015.0
2006-05-05 18:45:00,1.10565,1.106,1.10555,1.10572,1101400006.0
2006-05-05 18:50:00,1.10561,1.10585,1.10558,1.10575,1128499998.0
2006-05-05 18:55:00,1.10575,1.10619,1.10573,1.10611,1887100000.0
2006-05-05 19:00:00,1.10614,1.10625,1.10603,1.10605,1318099996.0
2006-05-05 19:05:00,1.1061,1.10647,1.1061,1.10615,1987899994.0
2006-05-05 19:10:00,1.10623,1.10642,1.10622,1.10635,1054000007.0
2006-05-05 19:15:00,1.10632,1.10648,1.10613,1.10627,1572499996.0
2006-05-05 19:20:00,1.10627,1.10659,1.10606,1.10659,566799998.0
2006-05-05 19:25:00,1.10668,1.10695,1.10648,1.10662,705800007.0
2006-05-05 19:30:00,1.10666,1.1069,1.10653,1.10657,720200005.0
2006-05-05 19:35:00,1.10654,1.10709,1.10654,1.1069,1194600003.0
2006-05-05 19:40:00,1.10692,1.10692,1.10668,1.10668,824899996.0
2006-05-05 19:45:00,1.10666,1.10668,1.1062,1.1063,474100002.0
2006-05-05 19:50:00,1.10634,1.10641,1.10625,1.10632,678000003.0
2006-05-05 19:55:00,1.10638,1.10639,1.1062,1.10625,918000006.0
2006-05-05 20:00:00,1.1063,1.10653,1.10629,1.1065,929900006.0
2006-05-05 20:05:00,1.10649,1.10657,1.10636,1.10652,1116400002.0
2006-05-05 20:10:00,1.10648,1.10648,1.1063,1.1064,1047400001.0
2006-05-05 20:15:00,1.10645,1.10661,1.10635,1.10661,1692999997.0
2006-05-05 20:20:00,1.10663,1.10683,1.10658,1.10675,1800790014.0
2006-05-05 20:25:00,1.10676,1.107,1.10654,1.10685,1832000001.0
2006-05-05 20:30:00,1.10683,1.10701,1.10667,1.10683,1526599998.0
2006-05-05 20:35:00,1.10682,1.10682,1.10652,1.10673,1481900004.0
2006-05-05 20:40:00,1.10675,1.10677,1.10647,1.10664,1620100005.0
2006-05-05 20:45:00,1.10659,1.10659,1.10623,1.10642,1013500004.0
2006-05-05 20:50:00,1.1064,1.10671,1.10633,1.10655,1117600006.0
2006-05-05 20:55:00,1.10666,1.10729,1.1066,1.10729,1706400004.0
2006-05-05 21:00:00,1.10731,1.10731,1.10661,1.10695,3149100012.0
2006-05-05 21:05:00,1.10692,1.10692,1.10652,1.10685,1575200000.0
2006-05-05 21:10:00,1.10685,1.10685,1.10672,1.10677,1808200000.0
2006-05-05 21:15:00,1.10675,1.1068,1.10668,1.10675,546900009.0
2006-05-05 21:20:00,1.10675,1.10685,1.1067,1.1067,280800001.0
2006-05-05 21:25:00,1.1068,1.10697,1.10677,1.10685,942200005.0
2006-05-05 21:30:00,1.10688,1.10692,1.10663,1.10663,616700003.0
2006-05-05 21:35:00,1.10656,1.10665,1.10647,1.1066,678100002.0
2006-05-05 21:40:00,1.10664,1.10679,1.10652,1.1066,728200005.0
2006-05-05 21:45:00,1.1066,1.10685,1.1066,1.10668,957099998.0
2006-05-05 21:50:00,1.10672,1.1068,1.10662,1.10665,694700007.0
2006-05-05 21:55:00,1.10671,1.10682,1.1066,1.1067,452299998.0
2006-05-05 22:00:00,1.1067,1.10684,1.10645,1.10652,1158300010.0
2006-05-05 22:05:00,1.10652,1.1066,1.10645,1.10655,644299996.0
2006-05-05 22:10:00,1.10655,1.10655,1.10637,1.10642,347700000.0
2006-05-05 22:15:00,1.10651,1.10677,1.10597,1.10597,459200004.0
2006-05-05 22:20:00,1.1059,1.10595,1.10576,1.10587,569200001.0
2006-05-05 22:25:00,1.10588,1.10591,1.10542,1.10553,650200003.0
2006-05-05 22:30:00,1.1055,1.10573,1.1052,1.10565,695500004.0
2006-05-05 22:35:00,1.10577,1.10589,1.1054,1.1054,625800002.0
2006-05-05 22:40:00,1.10545,1.10545,1.10502,1.10523,629300004.0
2006-05-05 22:45:00,1.10529,1.1054,1.10515,1.10535,371100000.0
2006-05-05 22:50:00,1.10542,1.10544,1.10502,1.10525,636099999.0
2006-05-05 22:55:00,1.10532,1.10548,1.10459,1.10467,596400003.0
2006-05-08 00:00:00,1.1055,1.1056,1.1054,1.1055,746800020.0
2006-05-08 00:05:00,1.1054,1.1055,1.1054,1.1055,373400010.0
2006-05-08 00:10:00,1.1054,1.1054,1.1052,1.1053,746800020.0
2006-05-08 00:15:00,1.1052,1.1054,1.1052,1.1052,373400010.0
2006-05-08 00:20:00,1.1053,1.1055,1.1052,1.1054,560100015.0
2006-05-08 00:25:00,1.1055,1.1055,1.1053,1.1054,373400010.0
2006-05-08 00:30:00,1.1055,1.1057,1.1055,1.1057,373400010.0
2006-05-08 00:35:00,1.1056,1.1057,1.1056,1.1057,560100015.0
2006-05-08 00:40:00,1.1058,1.106,1.1058,1.1059,560100015.0
2006-05-08 00:45:00,1.106,1.106,1.1055,1.1056,746800020.0
2006-05-08 00:50:00,1.1057,1.1057,1.1057,1.1057,186700005.0
2006-05-08 00:55:00,1.1056,1.1058,1.1056,1.1058,560100015.0
2006-05-08 01:00:00,1.1056,1.1056,1.1055,1.1056,186700005.0
2006-05-08 01:05:00,1.1057,1.1059,1.1056,1.1058,933500025.0
2006-05-08 01:10:00,1.1059,1.106,1.1059,1.106,373400010.0
2006-05-08 01:15:00,1.1058,1.1059,1.1057,1.1057,560100015.0
2006-05-08 01:20:00,1.1056,1.1056,1.1056,1.1056,186700005.0
2006-05-08 01:25:00,1.1057,1.1058,1.1057,1.1058,373400010.0
2006-05-08 01:30:00,1.1057,1.1058,1.1057,1.1057,560100015.0
2006-05-08 01:35:00,1.1056,1.1056,1.1055,1.1056,560100015.0
2006-05-08 01:40:00,1.1055,1.1055,1.1051,1.1052,933500025.0
2006-05-08 01:45:00,1.1051,1.1053,1.1051,1.1051,746800020.0
2006-05-08 01:50:00,1.1052,1.1053,1.1051,1.1051,560100015.0
2006-05-08 01:55:00,1.1052,1.1056,1.1051,1.1053,933500025.0
2006-05-08 02:00:00,1.10503,1.10515,1.105,1.10507,427100007.0
2006-05-08 02:05:00,1.10515,1.10533,1.105,1.10525,384300001.0
2006-05-08 02:10:00,1.10528,1.10538,1.10525,1.1053,211999998.0
2006-05-08 02:15:00,1.10535,1.10535,1.1052,1.1053,269700002.0
2006-05-08 02:20:00,1.10525,1.10538,1.10517,1.10517,298800002.0
2006-05-08 02:25:00,1.10515,1.10525,1.10513,1.1052,222400000.0
2006-05-08 02:30:00,1.1052,1.10525,1.10511,1.1052,440000001.0
2006-05-08 02:35:00,1.10525,1.10525,1.10486,1.10504,358800003.0
2006-05-08 02:40:00,1.10493,1.10525,1.10493,1.1052,219000003.0
2006-05-08 02:45:00,1.10532,1.10546,1.10515,1.1053,376399997.0
2006-05-08 02:50:00,1.10528,1.10587,1.10522,1.1058,342699999.0
2006-05-08 02:55:00,1.10572,1.10579,1.10552,1.10565,252100000.0
2006-05-08 03:00:00,1.10557,1.10581,1.10541,1.10562,453000005.0
2006-05-08 03:05:00,1.10563,1.10582,1.10541,1.1055,372400003.0
2006-05-08 03:10:00,1.10547,1.10548,1.10522,1.10525,229900001.0
2006-05-08 03:15:00,1.10525,1.10545,1.10523,1.1054,269399996.0
2006-05-08 03:20:00,1.10539,1.10555,1.10537,1.10547,394900002.0
2006-05-08 03:25:00,1.1055,1.10555,1.10523,1.10524,356300000.0
2006-05-08 03:30:00,1.1053,1.10537,1.1052,1.10535,277899998.0
2006-05-08 03:35:00,1.10525,1.10555,1.10522,1.1055,314099998.0
2006-05-08 03:40:00,1.10552,1.10575,1.10552,1.10562,312500000.0
2006-05-08 03:45:00,1.10567,1.10575,1.10565,1.10565,446100004.0
2006-05-08 03:50:00,1.10565,1.10575,1.10549,1.10558,234000002.0
2006-05-08 03:55:00,1.1056,1.10581,1.10552,1.10581,242299998.0
2006-05-08 04:00:00,1.10578,1.10587,1.10572,1.10575,118500001.0
2006-05-08 04:05:00,1.1058,1.10589,1.10571,1.10576,312700000.0
2006-05-08 04:10:00,1.1057,1.10585,1.10559,1.10575,495000001.0
2006-05-08 04:15:00,1.10573,1.10573,1.10521,1.10521,297699997.0
2006-05-08 04:20:00,1.10549,1.10555,1.10535,1.10535,408599999.0
2006-05-08 04:25:00,1.10543,1.10552,1.1053,1.10535,151299999.0
2006-05-08 04:30:00,1.10535,1.10551,1.1053,1.10541,377299997.0
2006-05-08 04:35:00,1.10542,1.10555,1.10538,1.1055,295400003.0
2006-05-08 04:40:00,1.10548,1.1055,1.1051,1.1052,301300001.0
2006-05-08 04:45:00,1.10515,1.10543,1.10515,1.10537,311000002.0
2006-05-08 04:50:00,1.1054,1.10557,1.1054,1.1055,464899998.0
2006-05-08 04:55:00,1.10545,1.10555,1.10531,1.10537,262500001.0
2006-05-08 05:00:00,1.1054,1.10544,1.1052,1.1053,265699999.0
2006-05-08 05:05:00,1.1053,1.10544,1.10515,1.10515,294900002.0
2006-05-08 05:10:00,1.10515,1.10525,1.10512,1.1052,304900003.0
2006-05-08 05:15:00,1.10515,1.10535,1.10513,1.10514,393000000.0
2006-05-08 05:20:00,1.10528,1.10528,1.10515,1.10525,136700000.0
2006-05-08 05:25:00,1.1052,1.10532,1.10519,1.1053,344100004.0
2006-05-08 05:30:00,1.10522,1.10535,1.10512,1.10513,471200004.0
2006-05-08 05:35:00,1.1052,1.10533,1.1051,1.10525,375700001.0
2006-05-08 05:40:00,1.10518,1.10541,1.10515,1.1052,212899998.0
2006-05-08 05:45:00,1.1051,1.10532,1.1051,1.10516,358899998.0
2006-05-08 05:50:00,1.10505,1.10515,1.105,1.1051,292900001.0
2006-05-08 05:55:00,1.1051,1.10515,1.10505,1.10505,502599997.0
2006-05-08 06:00:00,1.10508,1.10515,1.1048,1.10483,350799998.0
2006-05-08 06:05:00,1.10495,1.10509,1.10482,1.10497,229100002.0
2006-05-08 06:10:00,1.10512,1.1052,1.10501,1.1052,366099999.0
2006-05-08 06:15:00,1.1052,1.10535,1.10512,1.1053,498600000.0
2006-05-08 06:20:00,1.10527,1.10533,1.1052,1.1053,425899998.0
2006-05-08 06:25:00,1.10525,1.10541,1.1051,1.1053,286300001.0
2006-05-08 06:30:00,1.10532,1.10536,1.1052,1.10533,252499998.0
2006-05-08 06:35:00,1.10525,1.10538,1.10514,1.10514,422999998.0
2006-05-08 06:40:00,1.10515,1.10515,1.10502,1.10505,459799999.0
2006-05-08 06:45:00,1.1051,1.10515,1.10505,1.10505,312799998.0
2006-05-08 06:50:00,1.10512,1.10535,1.105,1.1053,279600006.0
2006-05-08 06:55:00,1.10535,1.10535,1.1052,1.1053,391999999.0
2006-05-08 07:00:00,1.10525,1.10535,1.1052,1.1053,377699997.0
2006-05-08 07:05:00,1.10519,1.10535,1.10515,1.10525,263599999.0
2006-05-08 07:10:00,1.1053,1.1054,1.10524,1.10537,192099998.0
2006-05-08 07:15:00,1.10537,1.10545,1.10525,1.1053,308499999.0
2006-05-08 07:20:00,1.10525,1.10542,1.10525,1.10535,111700000.0
2006-05-08 07:25:00,1.1054,1.10547,1.10532,1.1054,228200004.0
2006-05-08 07:30:00,1.10539,1.10555,1.10531,1.1055,366600003.0
2006-05-08 07:35:00,1.10545,1.10555,1.10542,1.10555,250700000.0
2006-05-08 07:40:00,1.1056,1.10572,1.1054,1.10555,385300002.0
2006-05-08 07:45:00,1.10542,1.10557,1.10535,1.1054,391999999.0
2006-05-08 07:50:00,1.10548,1.10552,1.10525,1.10525,323100003.0
2006-05-08 07:55:00,1.1053,1.10544,1.10522,1.1054,262200004.0
2006-05-08 08:00:00,1.10535,1.10545,1.10509,1.10528,505399999.0
2006-05-08 08:05:00,1.10518,1.1052,1.105,1.10502,513900001.0
2006-05-08 08:10:00,1.1051,1.10517,1.105,1.1051,284300000.0
2006-05-08 08:15:00,1.1051,1.10556,1.10505,1.10556,420399998.0
2006-05-08 08:20:00,1.10553,1.10572,1.10545,1.1055,462599997.0
2006-05-08 08:25:00,1.10554,1.10565,1.10511,1.1053,273400000.0
2006-05-08 08:30:00,1.10533,1.10571,1.10525,1.10553,308999999.0
2006-05-08 08:35:00,1.10555,1.10555,1.10513,1.10523,256100000.0
2006-05-08 08:40:00,1.10517,1.10519,1.1049,1.10507,318500003.0
2006-05-08 08:45:00,1.10507,1.10541,1.10502,1.10541,418800004.0
2006-05-08 08:50:00,1.10534,1.10582,1.10534,1.10555,590790000.0
2006-05-08 08:55:00,1.10548,1.10568,1.10536,1.1056,439100001.0
2006-05-08 09:00:00,1.10557,1.10565,1.10493,1.10493,450300004.0
2006-05-08 09:05:00,1.10497,1.10515,1.10493,1.10504,319600001.0
2006-05-08 09:10:00,1.10509,1.10513,1.10491,1.10512,216500000.0
2006-05-08 09:15:00,1.10523,1.10532,1.10508,1.10508,336200001.0
2006-05-08 09:20:00,1.10511,1.10518,1.10504,1.10505,297199998.0
2006-05-08 09:25:00,1.1051,1.10515,1.10483,1.10495,385000003.0
2006-05-08 09:30:00,1.1049,1.10492,1.10477,1.10482,254499998.0
2006-05-08 09:35:00,1.10489,1.10495,1.10481,1.1049,319699998.0
2006-05-08 09:40:00,1.10486,1.10504,1.10473,1.10492,338800001.0
2006-05-08 09:45:00,1.10481,1.10509,1.10481,1.10489,473300002.0
2006-05-08 09:50:00,1.10485,1.10505,1.10485,1.10495,333600002.0
2006-05-08 09:55:00,1.105,1.10505,1.10479,1.10482,333799999.0
2006-05-08 10:00:00,1.10475,1.10495,1.10475,1.10485,586990000.0
2006-05-08 10:05:00,1.10487,1.10495,1.10479,1.10487,349300001.0
2006-05-08 10:10:00,1.10485,1.10495,1.10483,1.1049,415200003.0
2006-05-08 10:15:00,1.10495,1.10495,1.10475,1.10475,510200006.0
2006-05-08 10:20:00,1.10477,1.10495,1.10399,1.10399,451300001.0
2006-05-08 10:25:00,1.10388,1.10388,1.10243,1.10248,647700000.0
2006-05-08 10:30:00,1.10249,1.10255,1.10237,1.1025,291600000.0
2006-05-08 10:35:00,1.10244,1.10296,1.10244,1.1029,637499997.0
2006-05-08 10:40:00,1.10289,1.10344,1.10287,1.10307,384400001.0
2006-05-08 10:45:00,1.1031,1.1031,1.1027,1.10293,560899999.0
2006-05-08 10:50:00,1.10293,1.10342,1.10282,1.10342,513300001.0
2006-05-08 10:55:00,1.10339,1.10365,1.10325,1.10365,330890003.0
2006-05-08 11:00:00,1.10361,1.10414,1.10361,1.10407,440900004.0
2006-05-08 11:05:00,1.10406,1.10406,1.10335,1.10356,329100006.0
2006-05-08 11:10:00,1.10358,1.10365,1.10332,1.10352,519899999.0
2006-05-08 11:15:00,1.10353,1.10373,1.10352,1.10365,480200002.0
2006-05-08 11:20:00,1.1037,1.1038,1.10355,1.10376,398099996.0
2006-05-08 11:25:00,1.10385,1.10385,1.10362,1.10363,475799996.0
2006-05-08 11:30:00,1.1037,1.10373,1.1029,1.10293,627400004.0
2006-05-08 11:35:00,1.1029,1.10292,1.1025,1.1026,510000000.0
2006-05-08 11:40:00,1.1026,1.10268,1.1023,1.10248,631099998.0
2006-05-08 11:45:00,1.10257,1.10263,1.10245,1.10245,243499999.0
2006-05-08 11:50:00,1.1025,1.10255,1.10232,1.10232,726699994.0
2006-05-08 11:55:00,1.10238,1.10251,1.10235,1.10242,453800003.0
2006-05-08 12:00:00,1.10248,1.10285,1.10232,1.10275,269500001.0
2006-05-08 12:05:00,1.1027,1.10304,1.10265,1.1028,402300004.0
2006-05-08 12:10:00,1.1028,1.10301,1.1027,1.1027,430599996.0
2006-05-08 12:15:00,1.10265,1.10279,1.1025,1.10272,469800002.0
2006-05-08 12:20:00,1.10272,1.10314,1.10269,1.1028,642699995.0
2006-05-08 12:25:00,1.10288,1.10305,1.10281,1.10298,619199995.0
2006-05-08 12:30:00,1.10291,1.10305,1.10262,1.10295,389700002.0
2006-05-08 12:35:00,1.10305,1.10402,1.10295,1.10402,354899996.0
2006-05-08 12:40:00,1.10419,1.10436,1.10383,1.10385,351000000.0
2006-05-08 12:45:00,1.10374,1.10438,1.10363,1.10415,434400002.0
2006-05-08 12:50:00,1.10418,1.10543,1.10418,1.10543,389999998.0
2006-05-08 12:55:00,1.10571,1.10601,1.10547,1.10583,376100006.0
2006-05-08 13:00:00,1.10573,1.10581,1.10525,1.10527,545900000.0
2006-05-08 13:05:00,1.10523,1.10548,1.1051,1.10548,492799999.0
2006-05-08 13:10:00,1.10552,1.10587,1.10542,1.10543,358700002.0
2006-05-08 13:15:00,1.10539,1.10539,1.10502,1.10508,221099999.0
2006-05-08 13:20:00,1.10508,1.10542,1.10495,1.10542,430699999.0
2006-05-08 13:25:00,1.10542,1.10589,1.10537,1.10582,368099996.0
2006-05-08 13:30:00,1.10589,1.10652,1.10583,1.10597,512100008.0
2006-05-08 13:35:00,1.10598,1.10629,1.10588,1.10603,465899998.0
2006-05-08 13:40:00,1.10602,1.10658,1.10597,1.106,394989998.0
2006-05-08 13:45:00,1.10602,1.10609,1.1059,1.1059,363399998.0
2006-05-08 13:50:00,1.10583,1.10583,1.10551,1.10558,422000005.0
2006-05-08 13:55:00,1.10554,1.10574,1.10534,1.10574,436999996.0
2006-05-08 14:00:00,1.10556,1.10732,1.10551,1.10696,289300000.0
2006-05-08 14:05:00,1.10675,1.10741,1.10675,1.10722,343800000.0
2006-05-08 14:10:00,1.10731,1.10913,1.10729,1.10913,570499997.0
2006-05-08 14:15:00,1.10894,1.10894,1.10767,1.10809,413200002.0
2006-05-08 14:20:00,1.10801,1.10821,1.10703,1.10814,377199997.0
2006-05-08 14:25:00,1.10805,1.10817,1.10795,1.1081,255800004.0
2006-05-08 14:30:00,1.10814,1.10867,1.10811,1.10861,370999999.0
2006-05-08 14:35:00,1.10856,1.10897,1.10844,1.1089,501899995.0
2006-05-08 14:40:00,1.10887,1.10937,1.10883,1.10916,370099998.0
2006-05-08 14:45:00,1.1093,1.11062,1.10925,1.11062,437299994.0
2006-05-08 14:50:00,1.11095,1.11101,1.11055,1.1109,449800001.0
2006-05-08 14:55:00,1.11102,1.11102,1.11049,1.11077,425099998.0
2006-05-08 15:00:00,1.11078,1.11125,1.1098,1.11011,466400004.0
2006-05-08 15:05:00,1.11018,1.11059,1.11013,1.11049,297100001.0
2006-05-08 15:10:00,1.11063,1.11074,1.1103,1.11064,593600002.0
2006-05-08 15:15:00,1.11074,1.11074,1.11031,1.11035,368100000.0
2006-05-08 15:20:00,1.11036,1.11107,1.11034,1.11098,498699998.0
2006-05-08 15:25:00,1.11103,1.11113,1.11065,1.11065,353300004.0
2006-05-08 15:30:00,1.11054,1.11095,1.11052,1.11095,332699996.0
2006-05-08 15:35:00,1.11094,1.11193,1.11082,1.11148,534299999.0
2006-05-08 15:40:00,1.11151,1.11157,1.11051,1.11053,356300003.0
2006-05-08 15:45:00,1.1104,1.11119,1.11026,1.11119,483899997.0
2006-05-08 15:50:00,1.11129,1.11138,1.11108,1.11133,348899999.0
2006-05-08 15:55:00,1.11139,1.11263,1.11139,1.11219,536000008.0
2006-05-08 16:00:00,1.11218,1.11241,1.11109,1.11132,309900001.0
2006-05-08 16:05:00,1.11158,1.11256,1.11158,1.1125,515400000.0
2006-05-08 16:10:00,1.11255,1.11314,1.11247,1.11255,368299998.0
2006-05-08 16:15:00,1.11255,1.11301,1.11248,1.11292,496300005.0
2006-05-08 16:20:00,1.11288,1.11299,1.11243,1.11255,369700001.0
2006-05-08 16:25:00,1.11255,1.11255,1.11208,1.11212,473600000.0
2006-05-08 16:30:00,1.11199,1.11208,1.11157,1.11164,586800005.0
2006-05-08 16:35:00,1.11172,1.11207,1.11157,1.112,461700001.0
2006-05-08 16:40:00,1.11205,1.11269,1.11205,1.1122,344299998.0
2006-05-08 16:45:00,1.11216,1.11233,1.11192,1.11205,326500001.0
2006-05-08 16:50:00,1.112,1.11216,1.11189,1.11198,526900005.0
2006-05-08 16:55:00,1.1119,1.11258,1.11171,1.11258,512000001.0
2006-05-08 17:00:00,1.11282,1.11287,1.11228,1.11228,485999996.0
2006-05-08 17:05:00,1.11225,1.11233,1.11174,1.11174,396499997.0
2006-05-08 17:10:00,1.11165,1.11187,1.11116,1.11169,492899998.0
2006-05-08 17:15:00,1.11165,1.11177,1.11165,1.11168,223200000.0
2006-05-08 17:20:00,1.11162,1.11162,1.11097,1.11108,332500003.0
2006-05-08 17:25:00,1.11109,1.11128,1.11087,1.11127,431100004.0
2006-05-08 17:30:00,1.11132,1.11154,1.1112,1.11139,325300002.0
2006-05-08 17:35:00,1.11148,1.11172,1.11148,1.11161,359099998.0
2006-05-08 17:40:00,1.11161,1.11165,1.11141,1.11165,570100000.0
2006-05-08 17:45:00,1.11167,1.11196,1.11147,1.11164,393700003.0
2006-05-08 17:50:00,1.11154,1.11194,1.11144,1.11188,387299998.0
2006-05-08 17:55:00,1.11183,1.11198,1.11143,1.11148,523699998.0
2006-05-08 18:00:00,1.11142,1.11158,1.11129,1.1114,2830700007.0
2006-05-08 18:05:00,1.11145,1.1115,1.11125,1.11125,4191000010.0
2006-05-08 18:10:00,1.1113,1.11141,1.1111,1.1113,2373299999.0
2006-05-08 18:15:00,1.11126,1.11162,1.11114,1.11135,3002400009.0
2006-05-08 18:20:00,1.11137,1.1118,1.11124,1.11176,2246800010.0
2006-05-08 18:25:00,1.11175,1.11189,1.11157,1.11189,2673400017.0
2006-05-08 18:30:00,1.1119,1.11205,1.11173,1.11197,2670900007.0
2006-05-08 18:35:00,1.11197,1.11201,1.11162,1.1117,1472900011.0
2006-05-08 18:40:00,1.11158,1.11176,1.11148,1.11167,2214599997.0
2006-05-08 18:45:00,1.11178,1.11198,1.11174,1.11187,879799994.0
2006-05-08 18:50:00,1.11183,1.11191,1.11155,1.11184,1223100006.0
2006-05-08 18:55:00,1.11187,1.11205,1.11178,1.1119,1634200007.0
2006-05-08 19:00:00,1.11189,1.11212,1.11169,1.11205,1134700000.0
2006-05-08 19:05:00,1.11203,1.11211,1.11182,1.112,2168900015.0
2006-05-08 19:10:00,1.11207,1.11211,1.11193,1.11211,1397399999.0
2006-05-08 19:15:00,1.11207,1.11222,1.11195,1.11202,1496600006.0
2006-05-08 19:20:00,1.11205,1.11215,1.11199,1.1121,759999999.0
2006-05-08 19:25:00,1.11213,1.1125,1.11213,1.11247,805200003.0
2006-05-08 19:30:00,1.11252,1.11252,1.11197,1.11197,755000001.0
2006-05-08 19:35:00,1.11215,1.11278,1.11215,1.11267,1388900001.0
2006-05-08 19:40:00,1.11273,1.11295,1.11247,1.11287,854100002.0
2006-05-08 19:45:00,1.11293,1.11328,1.11293,1.11312,555800004.0
2006-05-08 19:50:00,1.1131,1.11318,1.11297,1.11297,325700002.0
2006-05-08 19:55:00,1.11303,1.11303,1.11275,1.11283,696000002.0
2006-05-08 20:00:00,1.11288,1.11319,1.11284,1.11298,877800001.0
2006-05-08 20:05:00,1.11295,1.11303,1.11238,1.11238,878099996.0
2006-05-08 20:10:00,1.11225,1.11225,1.11145,1.11158,1097500000.0
2006-05-08 20:15:00,1.11167,1.11183,1.11146,1.11158,1663400000.0
2006-05-08 20:20:00,1.11157,1.11161,1.11127,1.11127,2164800004.0
2006-05-08 20:25:00,1.1113,1.11135,1.1112,1.11125,1851800003.0
2006-05-08 20:30:00,1.11121,1.11128,1.11095,1.11128,1412199997.0
2006-05-08 20:35:00,1.11135,1.11145,1.11122,1.11145,1464800007.0
2006-05-08 20:40:00,1.1114,1.1114,1.11113,1.11125,1830699992.0
2006-05-08 20:45:00,1.11122,1.11175,1.11112,1.11167,1041600001.0
2006-05-08 20:50:00,1.1116,1.11163,1.1114,1.11145,768599999.0
2006-05-08 20:55:00,1.11155,1.11174,1.11147,1.11163,1768000008.0
2006-05-08 21:00:00,1.11161,1.11175,1.11149,1.11165,3400000022.0
2006-05-08 21:05:00,1.11165,1.11167,1.1115,1.11165,1849999998.0
2006-05-08 21:10:00,1.11167,1.11177,1.11162,1.11177,1885600011.0
2006-05-08 21:15:00,1.11175,1.11211,1.11162,1.11205,600300000.0
2006-05-08 21:20:00,1.11207,1.11238,1.11204,1.11204,305299994.0
2006-05-08 21:25:00,1.1121,1.11218,1.11195,1.11196,798999995.0
2006-05-08 21:30:00,1.11202,1.11238,1.11197,1.11238,632100002.0
2006-05-08 21:35:00,1.11236,1.11269,1.11225,1.11261,729200002.0
2006-05-08 21:40:00,1.11257,1.11257,1.11222,1.11232,580500002.0
2006-05-08 21:45:00,1.1123,1.11277,1.11223,1.11258,765100008.0
2006-05-08 21:50:00,1.11255,1.11265,1.11252,1.11255,621000002.0
2006-05-08 21:55:00,1.11258,1.11258,1.11224,1.11237,379400001.0
2006-05-08 22:00:00,1.1124,1.11243,1.11199,1.11207,1081399998.0
2006-05-08 22:05:00,1.1121,1.11237,1.112,1.11208,683700002.0
2006-05-08 22:10:00,1.11205,1.11205,1.11173,1.11181,497099994.0
2006-05-08 22:15:00,1.11185,1.11185,1.11148,1.1116,440499996.0
2006-05-08 22:20:00,1.1116,1.11165,1.11155,1.11165,822099995.0
2006-05-08 22:25:00,1.11165,1.11172,1.11148,1.11161,717199998.0
2006-05-08 22:30:00,1.11179,1.11217,1.11179,1.11203,699200002.0
2006-05-08 22:35:00,1.11205,1.11255,1.11195,1.11245,839500000.0
2006-05-08 22:40:00,1.11255,1.11267,1.1124,1.11255,557400003.0
2006-05-08 22:45:00,1.11263,1.11267,1.1125,1.11255,408499999.0
2006-05-08 22:50:00,1.1126,1.11265,1.11189,1.11189,482500003.0
2006-05-08 22:55:00,1.11192,1.11208,1.11125,1.11135,774800004.0
2006-05-08 23:00:00,1.1113,1.11224,1.1113,1.11202,466899996.0
2006-05-08 23:05:00,1.11165,1.11205,1.11128,1.11173,524000002.0
2006-05-08 23:10:00,1.11175,1.11222,1.1114,1.11218,606100002.0
2006-05-08 23:15:00,1.1122,1.11241,1.11162,1.11238,672900000.0
2006-05-08 23:20:00,1.11236,1.11254,1.11196,1.11203,656300006.0
2006-05-08 23:25:00,1.11219,1.1124,1.1117,1.11221,541999998.0
2006-05-08 23:30:00,1.11218,1.1124,1.11163,1.11228,418399995.0
2006-05-08 23:35:00,1.1122,1.11233,1.11212,1.1122,190299999.0
2006-05-08 23:40:00,1.11229,1.11255,1.11229,1.11239,532900002.0
2006-05-08 23:45:00,1.11248,1.11248,1.11235,1.11244,254600002.0
2006-05-08 23:50:00,1.11254,1.11265,1.11242,1.11255,376200001.0
2006-05-08 23:55:00,1.11255,1.11274,1.11229,1.11241,404999999.0
2006-05-09 00:00:00,1.11245,1.11245,1.11215,1.1122,272299999.0
2006-05-09 00:05:00,1.11215,1.1124,1.11215,1.11225,421800003.0
2006-05-09 00:10:00,1.1122,1.11239,1.11215,1.1123,420099997.0
2006-05-09 00:15:00,1.1123,1.11241,1.11223,1.11236,358399997.0
2006-05-09 00:20:00,1.11229,1.11245,1.1122,1.11223,418400002.0
2006-05-09 00:25:00,1.11217,1.11225,1.11213,1.11214,497999999.0
2006-05-09 00:30:00,1.11214,1.11224,1.11205,1.11221,351599997.0
2006-05-09 00:35:00,1.11213,1.11219,1.11205,1.11213,382500000.0
2006-05-09 00:40:00,1.11217,1.11225,1.11215,1.1122,339100003.0
2006-05-09 00:45:00,1.1122,1.11225,1.11213,1.11215,501500000.0
2006-05-09 00:50:00,1.11225,1.11225,1.11212,1.11223,410099998.0
2006-05-09 00:55:00,1.1122,1.11225,1.11213,1.1122,389000003.0
2006-05-09 01:00:00,1.1122,1.11228,1.11213,1.1122,418299996.0
2006-05-09 01:05:00,1.11228,1.11238,1.1121,1.11232,308400002.0
2006-05-09 01:10:00,1.11242,1.11242,1.11225,1.11225,110600000.0
2006-05-09 01:15:00,1.11235,1.11255,1.11235,1.1125,208599997.0
2006-05-09 01:20:00,1.11242,1.11263,1.11236,1.11236,120399999.0
2006-05-09 01:25:00,1.1124,1.11245,1.11233,1.1124,302000000.0
2006-05-09 01:30:00,1.11226,1.11226,1.11215,1.11215,167300000.0
2006-05-09 01:35:00,1.11229,1.11242,1.11225,1.11242,411000005.0
2006-05-09 01:40:00,1.11227,1.11245,1.11225,1.1123,119900000.0
2006-05-09 01:45:00,1.1123,1.11235,1.11225,1.1123,211400001.0
2006-05-09 01:50:00,1.11227,1.11235,1.11225,1.1123,151300003.0
2006-05-09 01:55:00,1.1122,1.11235,1.1122,1.1123,251999999.0
2006-05-09 02:00:00,1.11223,1.11233,1.112,1.11207,385500004.0
2006-05-09 02:05:00,1.11213,1.11227,1.11198,1.11205,297099998.0
2006-05-09 02:10:00,1.11208,1.11231,1.11205,1.11223,361900003.0
2006-05-09 02:15:00,1.11238,1.11289,1.11232,1.1127,525699999.0
2006-05-09 02:20:00,1.11265,1.11285,1.11264,1.11275,417299999.0
2006-05-09 02:25:00,1.11275,1.11282,1.1125,1.11252,279400001.0
2006-05-09 02:30:00,1.11254,1.11257,1.11215,1.11215,516900006.0
2006-05-09 02:35:00,1.11215,1.11215,1.11203,1.11215,251399994.0
2006-05-09 02:40:00,1.11203,1.11225,1.11203,1.11214,169700001.0
2006-05-09 02:45:00,1.11205,1.11245,1.11205,1.1124,273900002.0
2006-05-09 02:50:00,1.11238,1.11248,1.1123,1.11241,223599998.0
2006-05-09 02:55:00,1.11249,1.11256,1.11238,1.11247,201000000.0
2006-05-09 03:00:00,1.1124,1.11255,1.1123,1.11243,363999996.0
2006-05-09 03:05:00,1.11245,1.11262,1.11238,1.11258,408199995.0
2006-05-09 03:10:00,1.11252,1.11252,1.11218,1.11242,225200002.0
2006-05-09 03:15:00,1.11241,1.11254,1.11218,1.11234,409300005.0
2006-05-09 03:20:00,1.11235,1.11249,1.11217,1.1122,207599999.0
2006-05-09 03:25:00,1.1122,1.11225,1.1121,1.11213,329400001.0
2006-05-09 03:30:00,1.11219,1.11219,1.11169,1.11185,447400001.0
2006-05-09 03:35:00,1.11175,1.11195,1.11175,1.1119,265700006.0
2006-05-09 03:40:00,1.11185,1.11195,1.11183,1.11183,232499999.0
2006-05-09 03:45:00,1.11187,1.11195,1.11185,1.11185,514199998.0
2006-05-09 03:50:00,1.11185,1.11195,1.11181,1.1119,214399999.0
2006-05-09 03:55:00,1.1119,1.1122,1.11168,1.1122,319000006.0
2006-05-09 04:00:00,1.11229,1.11238,1.11212,1.11232,368500001.0
2006-05-09 04:05:00,1.1124,1.11245,1.11232,1.11235,183200002.0
2006-05-09 04:10:00,1.11232,1.1126,1.11226,1.11245,454099998.0
2006-05-09 04:15:00,1.11245,1.11258,1.1121,1.1121,156399999.0
2006-05-09 04:20:00,1.1124,1.1126,1.11226,1.11226,529999994.0
2006-05-09 04:25:00,1.11233,1.11268,1.11233,1.11256,258200004.0
2006-05-09 04:30:00,1.11265,1.11265,1.1125,1.1126,332300003.0
2006-05-09 04:35:00,1.11258,1.11265,1.1125,1.1126,400800003.0
2006-05-09 04:40:00,1.11255,1.11255,1.1124,1.1125,386300004.0
2006-05-09 04:45:00,1.11258,1.11265,1.11244,1.11246,320100000.0
2006-05-09 04:50:00,1.11247,1.11262,1.1123,1.1126,259600002.0
2006-05-09 04:55:00,1.11255,1.11266,1.11242,1.11255,390200000.0
2006-05-09 05:00:00,1.1126,1.11268,1.1125,1.1126,240000001.0
2006-05-09 05:05:00,1.1126,1.11275,1.1126,1.11263,318000004.0
2006-05-09 05:10:00,1.11265,1.11275,1.11259,1.11263,385399996.0
2006-05-09 05:15:00,1.11255,1.11268,1.11252,1.11252,376000000.0
2006-05-09 05:20:00,1.11268,1.11268,1.11255,1.11265,215289997.0
2006-05-09 05:25:00,1.1126,1.1127,1.11255,1.11267,189500002.0
2006-05-09 05:30:00,1.11262,1.11275,1.11245,1.11245,404100000.0
2006-05-09 05:35:00,1.11253,1.1128,1.11238,1.1128,608099997.0
2006-05-09 05:40:00,1.11266,1.11287,1.11251,1.11258,343900000.0
2006-05-09 05:45:00,1.1125,1.11265,1.1125,1.11263,418100004.0
2006-05-09 05:50:00,1.11255,1.11265,1.1125,1.1126,448300003.0
2006-05-09 05:55:00,1.1126,1.11276,1.11255,1.11276,529799996.0
2006-05-09 06:00:00,1.11268,1.11284,1.11257,1.11257,510600000.0
2006-05-09 06:05:00,1.11265,1.11265,1.11178,1.11188,462499998.0
2006-05-09 06:10:00,1.11198,1.1124,1.1118,1.1124,281600001.0
2006-05-09 06:15:00,1.11233,1.11248,1.11225,1.1123,543000003.0
2006-05-09 06:20:00,1.11227,1.11233,1.1122,1.1123,428300000.0
2006-05-09 06:25:00,1.11225,1.11239,1.1121,1.11239,438299997.0
2006-05-09 06:30:00,1.11239,1.11239,1.11216,1.1123,258400002.0
2006-05-09 06:35:00,1.11225,1.11235,1.11215,1.1122,272300004.0
2006-05-09 06:40:00,1.11225,1.11225,1.11213,1.11215,415500000.0
2006-05-09 06:45:00,1.1122,1.11225,1.11215,1.11215,321200001.0
2006-05-09 06:50:00,1.1122,1.11235,1.11193,1.11211,353399998.0
2006-05-09 06:55:00,1.11212,1.11218,1.1119,1.112,323899998.0
2006-05-09 07:00:00,1.11195,1.11205,1.1119,1.112,523699995.0
2006-05-09 07:05:00,1.11196,1.11225,1.11196,1.11215,141400002.0
2006-05-09 07:10:00,1.1122,1.11226,1.11211,1.11217,341599999.0
2006-05-09 07:15:00,1.11217,1.11225,1.11207,1.11208,381900000.0
2006-05-09 07:20:00,1.11195,1.11205,1.11195,1.11195,336300001.0
2006-05-09 07:25:00,1.11198,1.11198,1.11152,1.1116,454199995.0
2006-05-09 07:30:00,1.11155,1.11165,1.11152,1.1116,329000005.0
2006-05-09 07:35:00,1.11155,1.11192,1.11152,1.11177,293200002.0
2006-05-09 07:40:00,1.11175,1.11195,1.11175,1.11195,331500000.0
2006-05-09 07:45:00,1.11178,1.11215,1.11178,1.1121,351899998.0
2006-05-09 07:50:00,1.11215,1.11215,1.11195,1.11195,297699998.0
2006-05-09 07:55:00,1.112,1.11207,1.11184,1.112,197099999.0
2006-05-09 08:00:00,1.11195,1.11205,1.11145,1.11155,292300001.0
2006-05-09 08:05:00,1.1115,1.11245,1.11139,1.11233,430399998.0
2006-05-09 08:10:00,1.11247,1.11297,1.11244,1.11268,432900001.0
2006-05-09 08:15:00,1.11275,1.11295,1.1126,1.11295,324999999.0
2006-05-09 08:20:00,1.11297,1.11297,1.1125,1.11275,576200002.0
2006-05-09 08:25:00,1.11284,1.11291,1.1125,1.11262,387100000.0
2006-05-09 08:30:00,1.11263,1.1128,1.11245,1.11255,534000001.0
2006-05-09 08:35:00,1.11258,1.11258,1.11245,1.1125,406700001.0
2006-05-09 08:40:00,1.11252,1.11263,1.11239,1.1125,396600002.0
2006-05-09 08:45:00,1.11255,1.11321,1.11255,1.11303,384400004.0
2006-05-09 08:50:00,1.1129,1.11303,1.11285,1.11295,284699999.0
2006-05-09 08:55:00,1.1129,1.11333,1.11282,1.11327,464400004.0
2006-05-09 09:00:00,1.11323,1.11325,1.11292,1.11325,338700004.0
2006-05-09 09:05:00,1.11332,1.11352,1.11332,1.11346,346500002.0
2006-05-09 09:10:00,1.11342,1.1135,1.11331,1.1134,443100001.0
2006-05-09 09:15:00,1.11337,1.11354,1.11305,1.11343,446200003.0
2006-05-09 09:20:00,1.1135,1.11353,1.11331,1.11344,422100001.0
2006-05-09 09:25:00,1.11347,1.11372,1.11336,1.11358,232000000.0
2006-05-09 09:30:00,1.11342,1.11364,1.11329,1.11355,293900004.0
2006-05-09 09:35:00,1.1136,1.1137,1.1135,1.1136,291500002.0
2006-05-09 09:40:00,1.11356,1.11367,1.11341,1.11352,182399999.0
2006-05-09 09:45:00,1.11345,1.11355,1.11307,1.11328,303900001.0
2006-05-09 09:50:00,1.11333,1.11351,1.11318,1.11344,446899998.0
2006-05-09 09:55:00,1.11347,1.1137,1.1134,1.1137,372900003.0
2006-05-09 10:00:00,1.11363,1.1141,1.11363,1.11395,327700004.0
2006-05-09 10:05:00,1.11397,1.11419,1.1139,1.11418,232300000.0
2006-05-09 10:10:00,1.11423,1.11475,1.11419,1.1147,381299997.0
2006-05-09 10:15:00,1.11473,1.11505,1.11462,1.11478,801999998.0
2006-05-09 10:20:00,1.11475,1.11518,1.11444,1.11518,495899998.0
2006-05-09 10:25:00,1.11523,1.11565,1.11516,1.11565,544400002.0
2006-05-09 10:30:00,1.11559,1.11636,1.11542,1.1163,366800002.0
2006-05-09 10:35:00,1.11625,1.11636,1.1157,1.11578,665699999.0
2006-05-09 10:40:00,1.11575,1.11585,1.11546,1.11546,400000003.0
2006-05-09 10:45:00,1.11543,1.11543,1.11489,1.11505,547500001.0
2006-05-09 10:50:00,1.11504,1.11513,1.11406,1.11422,414000003.0
2006-05-09 10:55:00,1.11428,1.11465,1.11424,1.11452,409900002.0
2006-05-09 11:00:00,1.11444,1.11464,1.1144,1.11452,424600000.0
2006-05-09 11:05:00,1.11448,1.1145,1.11401,1.1141,385700002.0
2006-05-09 11:10:00,1.1141,1.11444,1.11405,1.11433,470399998.0
2006-05-09 11:15:00,1.11432,1.11527,1.1143,1.11521,462500002.0
2006-05-09 11:20:00,1.11537,1.11566,1.11524,1.11552,615799996.0
2006-05-09 11:25:00,1.11568,1.11571,1.11511,1.11512,597700001.0
2006-05-09 11:30:00,1.11522,1.11529,1.11485,1.11485,398299999.0
2006-05-09 11:35:00,1.1149,1.115,1.11438,1.11473,518199998.0
2006-05-09 11:40:00,1.11473,1.1152,1.11473,1.11497,668400000.0
2006-05-09 11:45:00,1.11508,1.11525,1.11495,1.11515,537200005.0
2006-05-09 11:50:00,1.1152,1.11525,1.11483,1.11483,683399987.0
2006-05-09 11:55:00,1.11485,1.115,1.11472,1.1149,593200005.0
2006-05-09 12:00:00,1.11492,1.11517,1.1148,1.11503,278200002.0
2006-05-09 12:05:00,1.115,1.11512,1.11483,1.11501,508700003.0
2006-05-09 12:10:00,1.11504,1.11521,1.1148,1.11495,451300001.0
2006-05-09 12:15:00,1.11495,1.11505,1.11473,1.11481,408600002.0
2006-05-09 12:20:00,1.11476,1.11485,1.11453,1.11453,378500004.0
2006-05-09 12:25:00,1.11452,1.11483,1.11452,1.11464,403500000.0
2006-05-09 12:30:00,1.11467,1.11476,1.11432,1.11435,597800003.0
2006-05-09 12:35:00,1.1144,1.1144,1.11391,1.11392,316400001.0
2006-05-09 12:40:00,1.11397,1.1147,1.11389,1.11468,627299999.0
2006-05-09 12:45:00,1.11461,1.11491,1.1146,1.11488,462899998.0
2006-05-09 12:50:00,1.11485,1.11498,1.11461,1.11465,335100000.0
2006-05-09 12:55:00,1.11463,1.11465,1.11416,1.11443,456900004.0
2006-05-09 13:00:00,1.11435,1.11446,1.11361,1.11378,420000002.0
2006-05-09 13:05:00,1.11381,1.11395,1.11302,1.11302,422400004.0
2006-05-09 13:10:00,1.11288,1.11303,1.11277,1.1129,383000001.0
2006-05-09 13:15:00,1.11285,1.11295,1.11095,1.11154,646800000.0
2006-05-09 13:20:00,1.11165,1.11184,1.11145,1.11178,406099998.0
2006-05-09 13:25:00,1.11172,1.11188,1.11155,1.11177,302100002.0
2006-05-09 13:30:00,1.1118,1.11212,1.11177,1.11207,202299998.0
2006-05-09 13:35:00,1.11207,1.1121,1.1119,1.112,366600000.0
2006-05-09 13:40:00,1.11198,1.11209,1.11176,1.11194,472900003.0
2006-05-09 13:45:00,1.11195,1.11205,1.1119,1.11195,323299998.0
2006-05-09 13:50:00,1.11198,1.11248,1.11189,1.11248,342900001.0
2006-05-09 13:55:00,1.11263,1.11284,1.1125,1.1125,446199997.0
2006-05-09 14:00:00,1.11236,1.11245,1.11221,1.1123,331000005.0
2006-05-09 14:05:00,1.11225,1.11239,1.11225,1.11232,237400000.0
2006-05-09 14:10:00,1.11243,1.11243,1.11103,1.11114,434100004.0
2006-05-09 14:15:00,1.11114,1.11131,1.11091,1.11115,511399999.0
2006-05-09 14:20:00,1.11111,1.11111,1.10923,1.10949,431900002.0
2006-05-09 14:25:00,1.10942,1.10977,1.10935,1.10975,325199999.0
2006-05-09 14:30:00,1.10977,1.10992,1.10958,1.10969,612400005.0
2006-05-09 14:35:00,1.10968,1.11018,1.1096,1.11017,479399999.0
2006-05-09 14:40:00,1.11012,1.11034,1.1099,1.10999,407100001.0
2006-05-09 14:45:00,1.11002,1.11014,1.10985,1.10993,554899987.0
2006-05-09 14:50:00,1.11,1.11016,1.1097,1.10973,431500001.0
2006-05-09 14:55:00,1.10968,1.1097,1.10714,1.10728,601000004.0
2006-05-09 15:00:00,1.10723,1.10723,1.10592,1.10594,557500001.0
2006-05-09 15:05:00,1.10577,1.10639,1.10547,1.10618,586300002.0
2006-05-09 15:10:00,1.10613,1.10675,1.10609,1.10665,498200002.0
2006-05-09 15:15:00,1.10683,1.10684,1.10626,1.10626,385699998.0
2006-05-09 15:20:00,1.10625,1.10647,1.10614,1.10618,459600006.0
2006-05-09 15:25:00,1.10612,1.10618,1.10465,1.10469,375599999.0
2006-05-09 15:30:00,1.10457,1.10548,1.10457,1.10541,484100001.0
2006-05-09 15:35:00,1.1052,1.10596,1.10516,1.10585,464700001.0
2006-05-09 15:40:00,1.10575,1.10577,1.10543,1.1057,339800000.0
2006-05-09 15:45:00,1.10575,1.10581,1.10551,1.10575,467799999.0
2006-05-09 15:50:00,1.10578,1.10578,1.10355,1.10368,442199998.0
2006-05-09 15:55:00,1.1036,1.10376,1.10279,1.10287,569900008.0
2006-05-09 16:00:00,1.10295,1.10336,1.10295,1.1033,302200000.0
2006-05-09 16:05:00,1.10337,1.10347,1.10302,1.10344,604399999.0
2006-05-09 16:10:00,1.10342,1.10357,1.10312,1.10348,434600004.0
2006-05-09 16:15:00,1.10349,1.10358,1.10305,1.10325,502899997.0
2006-05-09 16:20:00,1.10306,1.10335,1.10285,1.10285,461700004.0
2006-05-09 16:25:00,1.10293,1.10352,1.10234,1.1026,540799997.0
2006-05-09 16:30:00,1.10253,1.10257,1.10029,1.10029,485699995.0
2006-05-09 16:35:00,1.10048,1.10154,1.09926,1.10154,579199999.0
2006-05-09 16:40:00,1.10155,1.10205,1.1012,1.10187,420400002.0
2006-05-09 16:45:00,1.10195,1.10226,1.10191,1.10218,547000005.0
2006-05-09 16:50:00,1.10218,1.10244,1.10218,1.10222,382800000.0
2006-05-09 16:55:00,1.10216,1.10241,1.10147,1.10147,322700001.0
2006-05-09 17:00:00,1.10126,1.1015,1.10102,1.10129,504700001.0
2006-05-09 17:05:00,1.1013,1.1013,1.09855,1.09886,541000002.0
2006-05-09 17:10:00,1.09895,1.09967,1.09885,1.09965,481900002.0
2006-05-09 17:15:00,1.09952,1.10028,1.09949,1.10025,407900001.0
2006-05-09 17:20:00,1.10025,1.10028,1.09965,1.10013,348300007.0
2006-05-09 17:25:00,1.10012,1.10019,1.10003,1.10017,401200007.0
2006-05-09 17:30:00,1.10022,1.10132,1.10022,1.10115,286899999.0
2006-05-09 17:35:00,1.10112,1.10183,1.09743,1.09836,571300004.0
2006-05-09 17:40:00,1.09866,1.0992,1.09856,1.09919,430600000.0
2006-05-09 17:45:00,1.09917,1.09971,1.09904,1.0995,568600004.0
2006-05-09 17:50:00,1.09967,1.10088,1.09967,1.1008,530299997.0
2006-05-09 17:55:00,1.10081,1.10203,1.10081,1.10198,508599995.0
2006-05-09 18:00:00,1.10197,1.10207,1.10165,1.10183,3158799991.0
2006-05-09 18:05:00,1.1019,1.10195,1.10092,1.10118,3988600013.0
2006-05-09 18:10:00,1.10128,1.10158,1.10121,1.1014,2783700010.0
2006-05-09 18:15:00,1.10133,1.10135,1.10105,1.10105,2786299992.0
2006-05-09 18:20:00,1.1011,1.10138,1.10109,1.10134,2028600000.0
2006-05-09 18:25:00,1.10135,1.10156,1.10127,1.1014,2931600002.0
2006-05-09 18:30:00,1.1014,1.10147,1.1013,1.10145,2386500002.0
2006-05-09 18:35:00,1.10145,1.10156,1.1013,1.1015,1670900006.0
2006-05-09 18:40:00,1.1015,1.10196,1.10142,1.10194,2133500017.0
2006-05-09 18:45:00,1.10197,1.10197,1.10134,1.10144,867299998.0
2006-05-09 18:50:00,1.10142,1.10147,1.10125,1.1013,1056200008.0
2006-05-09 18:55:00,1.1013,1.10176,1.10128,1.10176,1855200002.0
2006-05-09 19:00:00,1.10185,1.1019,1.10162,1.10165,1242900007.0
2006-05-09 19:05:00,1.10166,1.1017,1.10142,1.1016,2007300004.0
2006-05-09 19:10:00,1.10165,1.10173,1.10155,1.1017,1253299997.0
2006-05-09 19:15:00,1.10165,1.10168,1.10142,1.1015,1647200003.0
2006-05-09 19:20:00,1.1015,1.1015,1.10145,1.1015,701300005.0
2006-05-09 19:25:00,1.10152,1.1016,1.1012,1.10143,785300003.0
2006-05-09 19:30:00,1.10151,1.10151,1.10057,1.10068,655100008.0
2006-05-09 19:35:00,1.10068,1.10113,1.10051,1.10112,1364099998.0
2006-05-09 19:40:00,1.10122,1.10137,1.10101,1.10101,937600009.0
2006-05-09 19:45:00,1.101,1.101,1.09995,1.09995,546500001.0
2006-05-09 19:50:00,1.09993,1.10038,1.09993,1.10016,434700001.0
2006-05-09 19:55:00,1.10026,1.10076,1.10024,1.10058,745600009.0
2006-05-09 20:00:00,1.10065,1.10102,1.10062,1.10068,836900004.0
2006-05-09 20:05:00,1.10068,1.10085,1.10062,1.10081,954100003.0
2006-05-09 20:10:00,1.10083,1.10099,1.10044,1.1006,1132700003.0
2006-05-09 20:15:00,1.10069,1.10082,1.10027,1.10028,1993600000.0
2006-05-09 20:20:00,1.10021,1.10023,1.10002,1.10005,1793400006.0
2006-05-09 20:25:00,1.1001,1.10025,1.10003,1.10006,1641800002.0
2006-05-09 20:30:00,1.10003,1.10022,1.10003,1.10021,1309000001.0
2006-05-09 20:35:00,1.10025,1.10032,1.10003,1.10032,1596299995.0
2006-05-09 20:40:00,1.10035,1.10038,1.10003,1.10015,1723699990.0
2006-05-09 20:45:00,1.10013,1.10015,1.09982,1.09995,1019199997.0
2006-05-09 20:50:00,1.0999,1.10025,1.09985,1.10015,922300000.0
2006-05-09 20:55:00,1.10021,1.10044,1.1001,1.10026,1842500006.0
2006-05-09 21:00:00,1.10025,1.10025,1.09983,1.10002,2838790010.0
2006-05-09 21:05:00,1.10002,1.10007,1.09971,1.10005,1742190009.0
2006-05-09 21:10:00,1.10005,1.10009,1.09995,1.10002,1811300003.0
2006-05-09 21:15:00,1.1,1.10005,1.09985,1.09985,450900004.0
2006-05-09 21:20:00,1.09988,1.10013,1.09987,1.10003,354200000.0
2006-05-09 21:25:00,1.09999,1.10018,1.09992,1.10005,783000003.0
2006-05-09 21:30:00,1.1001,1.10029,1.10005,1.1002,581499997.0
2006-05-09 21:35:00,1.1002,1.10058,1.10018,1.10042,740600000.0
2006-05-09 21:40:00,1.1004,1.1005,1.10032,1.1005,489399998.0
2006-05-09 21:45:00,1.1005,1.1007,1.10047,1.10058,618900002.0
2006-05-09 21:50:00,1.10053,1.10056,1.10011,1.10015,776700004.0
2006-05-09 21:55:00,1.1002,1.10038,1.1,1.1001,328400003.0
2006-05-09 22:00:00,1.1001,1.10023,1.10004,1.10019,1089399994.0
2006-05-09 22:05:00,1.1002,1.10039,1.10009,1.10033,689100001.0
2006-05-09 22:10:00,1.10035,1.10048,1.1003,1.1004,340499998.0
2006-05-09 22:15:00,1.10047,1.10048,1.10009,1.10021,572000003.0
2006-05-09 22:20:00,1.10022,1.10045,1.10022,1.10028,623600002.0
2006-05-09 22:25:00,1.1002,1.10023,1.09998,1.09998,574799997.0
2006-05-09 22:30:00,1.09993,1.10005,1.09982,1.1,824600001.0
2006-05-09 22:35:00,1.10003,1.10003,1.09975,1.09975,690800007.0
2006-05-09 22:40:00,1.09985,1.09985,1.09967,1.09975,714099998.0
2006-05-09 22:45:00,1.09988,1.09988,1.0997,1.09983,407200000.0
2006-05-09 22:50:00,1.09983,1.09983,1.0995,1.09955,516799996.0
2006-05-09 22:55:00,1.0996,1.09965,1.0989,1.09903,540200004.0
2006-05-09 23:00:00,1.099,1.09905,1.09817,1.09891,669900007.0
2006-05-09 23:05:00,1.09904,1.09946,1.09857,1.09914,619600000.0
2006-05-09 23:10:00,1.09908,1.09976,1.09875,1.09948,509800002.0
2006-05-09 23:15:00,1.09963,1.09976,1.09888,1.09925,511000004.0
2006-05-09 23:20:00,1.09909,1.09948,1.09878,1.099,751600004.0
2006-05-09 23:25:00,1.09934,1.09935,1.09896,1.09933,458500007.0
2006-05-09 23:30:00,1.0993,1.09935,1.09865,1.09895,364700000.0
2006-05-09 23:35:00,1.09883,1.09897,1.09876,1.0988,330300002.0
2006-05-09 23:40:00,1.09879,1.09906,1.09875,1.0988,447000001.0
2006-05-09 23:45:00,1.09891,1.09891,1.09847,1.09847,298900002.0
2006-05-09 23:50:00,1.09858,1.09865,1.09851,1.09863,372299998.0
2006-05-09 23:55:00,1.09855,1.09863,1.09842,1.09848,244099999.0
2006-05-10 00:00:00,1.09857,1.09914,1.09847,1.09901,251400002.0
2006-05-10 00:05:00,1.09895,1.09921,1.09893,1.09921,399900009.0
2006-05-10 00:10:00,1.09919,1.09922,1.09907,1.09913,513699998.0
2006-05-10 00:15:00,1.09912,1.09932,1.09909,1.09925,453700001.0
2006-05-10 00:20:00,1.0992,1.09933,1.09907,1.09911,440289998.0
2006-05-10 00:25:00,1.09909,1.09941,1.09908,1.09922,466100004.0
2006-05-10 00:30:00,1.09923,1.09928,1.09905,1.09928,330899998.0
2006-05-10 00:35:00,1.09922,1.09932,1.09911,1.0993,255399998.0
2006-05-10 00:40:00,1.09937,1.09945,1.09935,1.0994,306000004.0
2006-05-10 00:45:00,1.0994,1.09945,1.09915,1.09924,425999998.0
2006-05-10 00:50:00,1.09935,1.09935,1.09897,1.09897,501600004.0
2006-05-10 00:55:00,1.09896,1.09919,1.09896,1.099,299100002.0
2006-05-10 01:00:00,1.099,1.09925,1.09895,1.0992,417899998.0
2006-05-10 01:05:00,1.09925,1.09925,1.099,1.09915,229999999.0
2006-05-10 01:10:00,1.09912,1.09924,1.0991,1.09915,99300001.0
2006-05-10 01:15:00,1.0992,1.0992,1.09907,1.0991,185599999.0
2006-05-10 01:20:00,1.09902,1.09927,1.09902,1.09914,229200000.0
2006-05-10 01:25:00,1.09923,1.09967,1.09902,1.09954,499100001.0
2006-05-10 01:30:00,1.09943,1.0998,1.09943,1.09969,278100001.0
2006-05-10 01:35:00,1.09971,1.09971,1.09935,1.09945,250000000.0
2006-05-10 01:40:00,1.0993,1.09947,1.0993,1.0994,172799999.0
2006-05-10 01:45:00,1.09937,1.09945,1.09922,1.0994,222299998.0
2006-05-10 01:50:00,1.09937,1.09962,1.09935,1.09943,224900004.0
2006-05-10 01:55:00,1.0993,1.09945,1.09922,1.0993,213800000.0
2006-05-10 02:00:00,1.09926,1.09949,1.09926,1.09947,336800004.0
2006-05-10 02:05:00,1.09952,1.09955,1.09935,1.09951,456600003.0
2006-05-10 02:10:00,1.09953,1.09983,1.09935,1.0998,288200002.0
2006-05-10 02:15:00,1.09985,1.10007,1.09975,1.09989,385799997.0
2006-05-10 02:20:00,1.09987,1.10011,1.0998,1.10005,340800001.0
2006-05-10 02:25:00,1.10005,1.10053,1.10005,1.10048,381100002.0
2006-05-10 02:30:00,1.1005,1.1005,1.1003,1.10038,367499992.0
2006-05-10 02:35:00,1.10045,1.10045,1.10023,1.10035,201100003.0
2006-05-10 02:40:00,1.10023,1.10035,1.10015,1.1002,292700000.0
2006-05-10 02:45:00,1.10012,1.10017,1.09985,1.09996,246700002.0
2006-05-10 02:50:00,1.09998,1.10045,1.09998,1.10043,283300003.0
2006-05-10 02:55:00,1.10047,1.10047,1.10013,1.10025,236700000.0
2006-05-10 03:00:00,1.1002,1.10047,1.1001,1.10033,431700001.0
2006-05-10 03:05:00,1.10035,1.10045,1.10035,1.1004,312300004.0
2006-05-10 03:10:00,1.10038,1.10047,1.10032,1.10035,254499998.0
2006-05-10 03:15:00,1.10037,1.10052,1.10031,1.1004,243200001.0
2006-05-10 03:20:00,1.10045,1.10047,1.10032,1.1004,268700001.0
2006-05-10 03:25:00,1.1004,1.10045,1.10005,1.10005,454000000.0
2006-05-10 03:30:00,1.1001,1.10018,1.09991,1.10003,285100002.0
2006-05-10 03:35:00,1.09998,1.10025,1.09998,1.1,307599999.0
2006-05-10 03:40:00,1.09995,1.10013,1.09995,1.10003,309090003.0
2006-05-10 03:45:00,1.10007,1.10015,1.09976,1.09992,450300006.0
2006-05-10 03:50:00,1.09999,1.10025,1.09999,1.1002,195600001.0
2006-05-10 03:55:00,1.1002,1.10025,1.1001,1.10015,168900002.0
2006-05-10 04:00:00,1.10008,1.10017,1.10002,1.10005,222500002.0
2006-05-10 04:05:00,1.1001,1.10025,1.09997,1.10023,222500001.0
2006-05-10 04:10:00,1.10015,1.10025,1.10006,1.10015,556099998.0
2006-05-10 04:15:00,1.10019,1.10025,1.1,1.1,129189999.0
2006-05-10 04:20:00,1.10025,1.10025,1.1001,1.10015,368300000.0
2006-05-10 04:25:00,1.1002,1.10028,1.10008,1.10015,216899998.0
2006-05-10 04:30:00,1.10017,1.10025,1.10002,1.1002,396499999.0
2006-05-10 04:35:00,1.10022,1.10025,1.10004,1.10004,219700001.0
2006-05-10 04:40:00,1.09998,1.10006,1.0998,1.09992,322099999.0
2006-05-10 04:45:00,1.09991,1.10005,1.09991,1.09995,467200003.0
2006-05-10 04:50:00,1.09995,1.10008,1.0999,1.10008,249799998.0
2006-05-10 04:55:00,1.10006,1.10025,1.10003,1.10007,348499997.0
2006-05-10 05:00:00,1.1001,1.10021,1.1,1.1001,316299999.0
2006-05-10 05:05:00,1.1001,1.10025,1.10003,1.10013,235400003.0
2006-05-10 05:10:00,1.10018,1.10052,1.10018,1.10043,403800003.0
2006-05-10 05:15:00,1.10035,1.10048,1.1001,1.10018,512200006.0
2006-05-10 05:20:00,1.10034,1.10041,1.1001,1.10032,309500004.0
2006-05-10 05:25:00,1.10032,1.10035,1.10009,1.10009,304500001.0
2006-05-10 05:30:00,1.09999,1.10008,1.09985,1.09993,241999998.0
2006-05-10 05:35:00,1.1,1.10005,1.0999,1.10005,317500003.0
2006-05-10 05:40:00,1.09998,1.10008,1.09992,1.09998,243800001.0
2006-05-10 05:45:00,1.09991,1.10013,1.09986,1.10002,523400000.0
2006-05-10 05:50:00,1.09998,1.10006,1.0999,1.1,353800000.0
2006-05-10 05:55:00,1.1,1.10002,1.09946,1.09977,451200003.0
2006-05-10 06:00:00,1.09988,1.10013,1.0998,1.09995,400800007.0
2006-05-10 06:05:00,1.10005,1.10005,1.09993,1.09995,331500000.0
2006-05-10 06:10:00,1.10008,1.10008,1.09951,1.0996,252699999.0
2006-05-10 06:15:00,1.09964,1.09998,1.09963,1.0999,413200003.0
2006-05-10 06:20:00,1.09987,1.10003,1.0998,1.09998,379000003.0
2006-05-10 06:25:00,1.09998,1.10014,1.0998,1.0999,416900004.0
2006-05-10 06:30:00,1.09992,1.09995,1.09975,1.0999,218700001.0
2006-05-10 06:35:00,1.09985,1.1,1.09979,1.09988,404600000.0
2006-05-10 06:40:00,1.09997,1.10116,1.09987,1.09987,309599998.0
2006-05-10 06:45:00,1.09988,1.10009,1.09982,1.09995,361400006.0
2006-05-10 06:50:00,1.1,1.10002,1.09966,1.09983,351199998.0
2006-05-10 06:55:00,1.09988,1.09995,1.0998,1.0999,409699996.0
2006-05-10 07:00:00,1.09985,1.10005,1.09985,1.09992,395800000.0
2006-05-10 07:05:00,1.09983,1.09995,1.09983,1.0999,331600001.0
2006-05-10 07:10:00,1.0999,1.10005,1.09989,1.09997,285199999.0
2006-05-10 07:15:00,1.09997,1.10003,1.09984,1.0999,197500000.0
2006-05-10 07:20:00,1.09985,1.10023,1.09979,1.10015,243500001.0
2006-05-10 07:25:00,1.1002,1.10038,1.10015,1.10036,341399999.0
2006-05-10 07:30:00,1.10035,1.10038,1.10018,1.10022,380600000.0
2006-05-10 07:35:00,1.10014,1.10035,1.10007,1.10025,252899999.0
2006-05-10 07:40:00,1.10025,1.10035,1.1002,1.10035,442099995.0
2006-05-10 07:45:00,1.10024,1.10039,1.10015,1.1002,330600004.0
2006-05-10 07:50:00,1.10025,1.10029,1.10015,1.10015,286200001.0
2006-05-10 07:55:00,1.1002,1.10027,1.10006,1.10017,190200004.0
2006-05-10 08:00:00,1.10015,1.10025,1.10006,1.10022,335000001.0
2006-05-10 08:05:00,1.1002,1.10038,1.10015,1.10023,308299996.0
2006-05-10 08:10:00,1.1003,1.10031,1.10005,1.1001,346400003.0
2006-05-10 08:15:00,1.1001,1.10025,1.10005,1.10025,253599998.0
2006-05-10 08:20:00,1.1002,1.1003,1.10015,1.1002,480600004.0
2006-05-10 08:25:00,1.1002,1.10033,1.1001,1.10017,324099998.0
2006-05-10 08:30:00,1.10023,1.10078,1.10023,1.10078,424400000.0
2006-05-10 08:35:00,1.10091,1.10137,1.10086,1.10131,368900001.0
2006-05-10 08:40:00,1.1013,1.10164,1.10126,1.10126,354099997.0
2006-05-10 08:45:00,1.101,1.10105,1.10043,1.1005,356900002.0
2006-05-10 08:50:00,1.10045,1.10062,1.0998,1.09986,464400002.0
2006-05-10 08:55:00,1.0998,1.09996,1.09963,1.09973,525900001.0
2006-05-10 09:00:00,1.09978,1.0999,1.09972,1.09988,364100001.0
2006-05-10 09:05:00,1.09988,1.10002,1.09938,1.09956,430899997.0
2006-05-10 09:10:00,1.09955,1.09955,1.09841,1.09841,328200003.0
2006-05-10 09:15:00,1.09827,1.09843,1.09815,1.09816,441500002.0
2006-05-10 09:20:00,1.09822,1.09828,1.09798,1.09798,367500002.0
2006-05-10 09:25:00,1.09801,1.09815,1.09799,1.09815,402099997.0
2006-05-10 09:30:00,1.0981,1.09815,1.09799,1.09805,196900002.0
2006-05-10 09:35:00,1.09812,1.09825,1.09806,1.09814,311500002.0
2006-05-10 09:40:00,1.09825,1.0984,1.09823,1.09827,331000001.0
2006-05-10 09:45:00,1.09832,1.09871,1.09832,1.0986,318000001.0
2006-05-10 09:50:00,1.09862,1.09884,1.09852,1.09873,303900001.0
2006-05-10 09:55:00,1.09878,1.09928,1.09867,1.0992,578400007.0
2006-05-10 10:00:00,1.09915,1.09948,1.09909,1.09937,493900007.0
2006-05-10 10:05:00,1.0994,1.09962,1.09933,1.09953,162900001.0
2006-05-10 10:10:00,1.09945,1.10017,1.09945,1.10017,267799999.0
2006-05-10 10:15:00,1.10021,1.10042,1.09988,1.10042,608299999.0
2006-05-10 10:20:00,1.10062,1.10102,1.10036,1.10097,394800000.0
2006-05-10 10:25:00,1.10097,1.10106,1.10079,1.1009,521500002.0
2006-05-10 10:30:00,1.1008,1.1008,1.10022,1.1003,302200000.0
2006-05-10 10:35:00,1.10023,1.10074,1.10023,1.10068,656000001.0
2006-05-10 10:40:00,1.10062,1.10088,1.10044,1.10054,415499999.0
2006-05-10 10:45:00,1.10055,1.10055,1.09985,1.10007,432400002.0
2006-05-10 10:50:00,1.10004,1.10032,1.09996,1.10025,487999996.0
2006-05-10 10:55:00,1.10023,1.10056,1.10013,1.10018,497099999.0
2006-05-10 11:00:00,1.1001,1.1002,1.10005,1.1001,420100004.0
2006-05-10 11:05:00,1.10008,1.1001,1.09943,1.0995,452499999.0
2006-05-10 11:10:00,1.0995,1.0999,1.09944,1.09981,685399996.0
2006-05-10 11:15:00,1.09985,1.10033,1.09985,1.10023,560200000.0
2006-05-10 11:20:00,1.10033,1.10095,1.10032,1.1009,313200002.0
2006-05-10 11:25:00,1.10097,1.10101,1.10052,1.10072,404999996.0
2006-05-10 11:30:00,1.1008,1.1012,1.10075,1.10118,579500000.0
2006-05-10 11:35:00,1.10121,1.10133,1.1011,1.10114,608800002.0
2006-05-10 11:40:00,1.10113,1.10119,1.1009,1.10107,451599999.0
2006-05-10 11:45:00,1.10112,1.10112,1.10021,1.10023,396399992.0
2006-05-10 11:50:00,1.10034,1.10065,1.10027,1.10038,606300003.0
2006-05-10 11:55:00,1.10042,1.10042,1.10015,1.10037,481699999.0
2006-05-10 12:00:00,1.1005,1.10097,1.10042,1.10097,383699998.0
2006-05-10 12:05:00,1.101,1.10115,1.10083,1.1009,438799998.0
2006-05-10 12:10:00,1.10086,1.10089,1.10052,1.10065,464499999.0
2006-05-10 12:15:00,1.10066,1.10077,1.10046,1.10052,404900001.0
2006-05-10 12:20:00,1.10056,1.10085,1.1003,1.10032,467800002.0
2006-05-10 12:25:00,1.10035,1.10065,1.10019,1.10058,581700003.0
2006-05-10 12:30:00,1.10055,1.10068,1.10035,1.10035,472299996.0
2006-05-10 12:35:00,1.10041,1.10041,1.09994,1.10018,286200000.0
2006-05-10 12:40:00,1.10025,1.10042,1.10013,1.1002,554000006.0
2006-05-10 12:45:00,1.1002,1.10073,1.1001,1.1006,414300002.0
2006-05-10 12:50:00,1.10066,1.10079,1.10055,1.10065,387800004.0
2006-05-10 12:55:00,1.10065,1.10105,1.10065,1.10086,485200005.0
2006-05-10 13:00:00,1.10081,1.10107,1.10078,1.10085,601800002.0
2006-05-10 13:05:00,1.10087,1.10096,1.10066,1.10071,359299997.0
2006-05-10 13:10:00,1.10065,1.10077,1.10002,1.10002,230999999.0
2006-05-10 13:15:00,1.09987,1.10043,1.09943,1.09944,510900003.0
2006-05-10 13:20:00,1.09936,1.09939,1.0985,1.09875,574199995.0
2006-05-10 13:25:00,1.09863,1.09883,1.09841,1.09874,375999998.0
2006-05-10 13:30:00,1.0988,1.0989,1.0986,1.0986,487800002.0
2006-05-10 13:35:00,1.09857,1.09861,1.09796,1.09807,523000000.0
2006-05-10 13:40:00,1.0981,1.09839,1.09807,1.0982,664399999.0
2006-05-10 13:45:00,1.09825,1.09848,1.09825,1.09848,310500004.0
2006-05-10 13:50:00,1.09863,1.09894,1.09863,1.09882,366100001.0
2006-05-10 13:55:00,1.09873,1.0993,1.09871,1.09878,446200007.0
2006-05-10 14:00:00,1.0989,1.0994,1.0989,1.09903,339999998.0
2006-05-10 14:05:00,1.09893,1.0997,1.09892,1.09961,429500000.0
2006-05-10 14:10:00,1.09973,1.09983,1.09888,1.09897,379800004.0
2006-05-10 14:15:00,1.09893,1.09987,1.09893,1.09987,455800000.0
2006-05-10 14:20:00,1.1,1.10019,1.09979,1.09987,430100001.0
2006-05-10 14:25:00,1.09977,1.10009,1.09976,1.09992,510200001.0
2006-05-10 14:30:00,1.09983,1.09993,1.09971,1.09985,531300001.0
2006-05-10 14:35:00,1.0998,1.0998,1.09953,1.09965,567999997.0
2006-05-10 14:40:00,1.09961,1.09969,1.09948,1.09963,385900000.0
2006-05-10 14:45:00,1.09966,1.10075,1.09966,1.10061,512500000.0
2006-05-10 14:50:00,1.10061,1.10065,1.10033,1.10064,331600001.0
2006-05-10 14:55:00,1.10076,1.1012,1.10064,1.1009,505400007.0
2006-05-10 15:00:00,1.10095,1.10108,1.10051,1.10057,399800000.0
2006-05-10 15:05:00,1.10058,1.10116,1.10057,1.10103,294199998.0
2006-05-10 15:10:00,1.10096,1.10144,1.10084,1.1011,524600005.0
2006-05-10 15:15:00,1.1011,1.10132,1.10075,1.10125,430100003.0
2006-05-10 15:20:00,1.10125,1.10151,1.10111,1.1015,311699997.0
2006-05-10 15:25:00,1.10135,1.10135,1.10106,1.10118,256299996.0
2006-05-10 15:30:00,1.10107,1.10126,1.10046,1.1005,512799999.0
2006-05-10 15:35:00,1.10054,1.10123,1.10048,1.10085,425200007.0
2006-05-10 15:40:00,1.10083,1.10083,1.10046,1.10051,333600000.0
2006-05-10 15:45:00,1.1006,1.10072,1.10044,1.10062,302800000.0
2006-05-10 15:50:00,1.10065,1.10065,1.10037,1.10047,288400000.0
2006-05-10 15:55:00,1.10037,1.10053,1.10008,1.10015,517199999.0
2006-05-10 16:00:00,1.10018,1.10041,1.10014,1.10033,428599999.0
2006-05-10 16:05:00,1.10037,1.10052,1.1002,1.10024,497699998.0
2006-05-10 16:10:00,1.10027,1.1006,1.10021,1.10054,294399998.0
2006-05-10 16:15:00,1.10052,1.10052,1.09996,1.10003,307300004.0
2006-05-10 16:20:00,1.1,1.10017,1.09977,1.09982,609300004.0
2006-05-10 16:25:00,1.09986,1.09986,1.09912,1.09936,400899999.0
2006-05-10 16:30:00,1.09956,1.10007,1.09932,1.09952,443500000.0
2006-05-10 16:35:00,1.09965,1.10035,1.09961,1.10031,604599995.0
2006-05-10 16:40:00,1.10032,1.10058,1.10017,1.10048,313800000.0
2006-05-10 16:45:00,1.10053,1.10104,1.1005,1.10098,425400007.0
2006-05-10 16:50:00,1.10092,1.10131,1.10089,1.10115,354800001.0
2006-05-10 16:55:00,1.1012,1.10165,1.10093,1.10142,431700001.0
2006-05-10 17:00:00,1.1014,1.10161,1.1012,1.10145,498600003.0
2006-05-10 17:05:00,1.10163,1.10186,1.10119,1.10136,421100001.0
2006-05-10 17:10:00,1.10135,1.1015,1.10121,1.10125,379699996.0
2006-05-10 17:15:00,1.10131,1.10131,1.10092,1.10096,300599999.0
2006-05-10 17:20:00,1.10095,1.10123,1.10088,1.10106,546399998.0
2006-05-10 17:25:00,1.101,1.101,1.10082,1.10088,427200000.0
2006-05-10 17:30:00,1.10086,1.10103,1.10079,1.10103,456300002.0
2006-05-10 17:35:00,1.10114,1.10135,1.10091,1.10102,366500001.0
2006-05-10 17:40:00,1.1011,1.1011,1.10082,1.10095,422200003.0
2006-05-10 17:45:00,1.10082,1.10104,1.10067,1.10095,467299999.0
2006-05-10 17:50:00,1.10094,1.10106,1.10085,1.10102,405299999.0
2006-05-10 17:55:00,1.10094,1.10094,1.10038,1.10038,643000005.0
2006-05-10 18:00:00,1.10048,1.1011,1.10044,1.10085,2854600002.0
2006-05-10 18:05:00,1.10091,1.10112,1.1008,1.10088,4488700014.0
2006-05-10 18:10:00,1.1009,1.10095,1.10065,1.1009,2674300019.0
2006-05-10 18:15:00,1.10085,1.10113,1.10079,1.10112,3031099999.0
2006-05-10 18:20:00,1.1011,1.1011,1.10062,1.10067,1926900003.0
2006-05-10 18:25:00,1.10065,1.10087,1.10058,1.10085,2755099991.0
2006-05-10 18:30:00,1.10082,1.10101,1.10064,1.10099,2733000007.0
2006-05-10 18:35:00,1.10097,1.10097,1.10043,1.1006,1586500009.0
2006-05-10 18:40:00,1.10063,1.10075,1.10016,1.10029,2242800007.0
2006-05-10 18:45:00,1.10033,1.10087,1.09998,1.10079,1184399999.0
2006-05-10 18:50:00,1.1007,1.10091,1.10055,1.10088,1242200000.0
2006-05-10 18:55:00,1.10089,1.10091,1.10041,1.1005,1513000002.0
2006-05-10 19:00:00,1.10057,1.10068,1.10019,1.10056,1300600001.0
2006-05-10 19:05:00,1.10058,1.1007,1.10033,1.10035,1594800003.0
2006-05-10 19:10:00,1.10038,1.10048,1.10024,1.10045,1192500005.0
2006-05-10 19:15:00,1.1004,1.10049,1.10021,1.10029,1469799998.0
2006-05-10 19:20:00,1.1003,1.10039,1.10009,1.10019,598000002.0
2006-05-10 19:25:00,1.1002,1.10025,1.10013,1.1002,760200003.0
2006-05-10 19:30:00,1.10026,1.10033,1.09998,1.10002,987600004.0
2006-05-10 19:35:00,1.10004,1.10033,1.09983,1.10028,1185399996.0
2006-05-10 19:40:00,1.10033,1.10042,1.10016,1.10016,832399999.0
2006-05-10 19:45:00,1.10018,1.10024,1.10015,1.10016,405400001.0
2006-05-10 19:50:00,1.10013,1.10036,1.10006,1.10035,568300003.0
2006-05-10 19:55:00,1.10036,1.10036,1.10013,1.10015,701100004.0
2006-05-10 20:00:00,1.1002,1.10048,1.1002,1.10038,988000001.0
2006-05-10 20:05:00,1.10038,1.1006,1.10021,1.10021,946990006.0
2006-05-10 20:10:00,1.10015,1.10041,1.10002,1.10027,893899999.0
2006-05-10 20:15:00,1.10033,1.10274,1.09965,1.10043,1952000005.0
2006-05-10 20:20:00,1.10052,1.10248,1.10038,1.10182,1965599999.0
2006-05-10 20:25:00,1.10187,1.10211,1.10102,1.10102,1567490008.0
2006-05-10 20:30:00,1.10105,1.10128,1.09999,1.10004,1245199997.0
2006-05-10 20:35:00,1.10015,1.10104,1.10015,1.10048,1458100004.0
2006-05-10 20:40:00,1.10033,1.10033,1.099,1.09968,1424400000.0
2006-05-10 20:45:00,1.09983,1.10045,1.09976,1.09994,982500001.0
2006-05-10 20:50:00,1.0998,1.10078,1.09959,1.10062,1046699996.0
2006-05-10 20:55:00,1.10078,1.10119,1.10069,1.10108,1780899998.0
2006-05-10 21:00:00,1.10111,1.10113,1.10075,1.10095,2912700005.0
2006-05-10 21:05:00,1.10099,1.10118,1.09987,1.10058,1867500007.0
2006-05-10 21:10:00,1.10072,1.1012,1.10045,1.10045,2186700006.0
2006-05-10 21:15:00,1.10041,1.10053,1.09989,1.09989,456300004.0
2006-05-10 21:20:00,1.09983,1.09983,1.09951,1.09965,354700000.0
2006-05-10 21:25:00,1.09975,1.09982,1.09957,1.09957,802500004.0
2006-05-10 21:30:00,1.09955,1.09977,1.09932,1.09969,586600008.0
2006-05-10 21:35:00,1.09968,1.09982,1.09962,1.09969,899200000.0
2006-05-10 21:40:00,1.0997,1.09971,1.09942,1.09951,798899997.0
2006-05-10 21:45:00,1.0995,1.09965,1.09945,1.09958,846600011.0
2006-05-10 21:50:00,1.09954,1.09958,1.09933,1.09943,639500004.0
2006-05-10 21:55:00,1.09949,1.09949,1.09882,1.0991,331600004.0
2006-05-10 22:00:00,1.09908,1.09946,1.09861,1.09938,1129499999.0
2006-05-10 22:05:00,1.0995,1.10017,1.09943,1.09977,747300000.0
2006-05-10 22:10:00,1.09965,1.09965,1.09913,1.09921,605400002.0
2006-05-10 22:15:00,1.09932,1.09946,1.09905,1.0991,472800004.0
2006-05-10 22:20:00,1.09912,1.09932,1.09907,1.09917,736299996.0
2006-05-10 22:25:00,1.09919,1.09921,1.09895,1.09895,602500006.0
2006-05-10 22:30:00,1.09892,1.09925,1.09885,1.09925,689800001.0
2006-05-10 22:35:00,1.09931,1.09951,1.09887,1.09887,484900004.0
2006-05-10 22:40:00,1.09898,1.09943,1.0989,1.09918,727700006.0
2006-05-10 22:45:00,1.09919,1.09988,1.09919,1.0998,454700000.0
2006-05-10 22:50:00,1.0999,1.09998,1.09964,1.09975,577800003.0
2006-05-10 22:55:00,1.0998,1.1,1.09965,1.09975,596000006.0
2006-05-10 23:00:00,1.0997,1.10076,1.0997,1.10075,497699998.0
2006-05-10 23:05:00,1.1005,1.10101,1.10037,1.10059,625800003.0
2006-05-10 23:10:00,1.10056,1.10085,1.10043,1.10085,677400001.0
2006-05-10 23:15:00,1.1009,1.10113,1.1003,1.10054,572400006.0
2006-05-10 23:20:00,1.10051,1.10112,1.10047,1.1007,598299997.0
2006-05-10 23:25:00,1.1008,1.1008,1.10003,1.10043,539999996.0
2006-05-10 23:30:00,1.10059,1.10065,1.1001,1.10018,400299993.0
2006-05-10 23:35:00,1.1,1.10013,1.09992,1.1,268500001.0
2006-05-10 23:40:00,1.10013,1.10085,1.10013,1.10051,507500004.0
2006-05-10 23:45:00,1.10063,1.10095,1.10041,1.10077,235499996.0
2006-05-10 23:50:00,1.10085,1.1013,1.10073,1.1009,467400002.0
2006-05-10 23:55:00,1.10085,1.10098,1.09976,1.10091,367300000.0
2006-05-11 00:00:00,1.10103,1.10103,1.10075,1.10087,363199997.0
2006-05-11 00:05:00,1.10083,1.10093,1.10069,1.10085,259899996.0
2006-05-11 00:10:00,1.10084,1.10103,1.10075,1.1008,471199998.0
2006-05-11 00:15:00,1.1008,1.10105,1.10063,1.10105,366799994.0
2006-05-11 00:20:00,1.1009,1.10103,1.1007,1.101,351700000.0
2006-05-11 00:25:00,1.10096,1.10097,1.10065,1.10084,355799994.0
2006-05-11 00:30:00,1.10078,1.10087,1.10059,1.10087,269500001.0
2006-05-11 00:35:00,1.10088,1.10116,1.10064,1.10079,297600001.0
2006-05-11 00:40:00,1.10095,1.10161,1.10095,1.1015,518800004.0
2006-05-11 00:45:00,1.1015,1.10155,1.10142,1.10145,300500000.0
2006-05-11 00:50:00,1.10155,1.10207,1.10147,1.10204,611500001.0
2006-05-11 00:55:00,1.10197,1.102,1.10183,1.1019,266499998.0
2006-05-11 01:00:00,1.1019,1.10233,1.10181,1.10233,360799998.0
2006-05-11 01:05:00,1.10249,1.10253,1.10233,1.10247,314300003.0
2006-05-11 01:10:00,1.10242,1.10268,1.10242,1.1026,557299999.0
2006-05-11 01:15:00,1.10267,1.10289,1.10265,1.1028,403000000.0
2006-05-11 01:20:00,1.10273,1.1029,1.10267,1.10275,296400008.0
2006-05-11 01:25:00,1.10287,1.10344,1.10273,1.1033,270499999.0
2006-05-11 01:30:00,1.10327,1.10378,1.10327,1.10378,320400001.0
2006-05-11 01:35:00,1.10392,1.1049,1.10383,1.10452,561900000.0
2006-05-11 01:40:00,1.10452,1.10499,1.10448,1.1046,274900002.0
2006-05-11 01:45:00,1.10453,1.10467,1.10425,1.10441,393400003.0
2006-05-11 01:50:00,1.1044,1.1046,1.1044,1.10442,464799999.0
2006-05-11 01:55:00,1.10438,1.10443,1.10423,1.1043,293899998.0
2006-05-11 02:00:00,1.10423,1.1043,1.1041,1.10417,411700001.0
2006-05-11 02:05:00,1.10417,1.10417,1.10345,1.10345,346100008.0
2006-05-11 02:10:00,1.10351,1.1041,1.10351,1.1041,227400000.0
2006-05-11 02:15:00,1.10418,1.10448,1.10414,1.10448,316700003.0
2006-05-11 02:20:00,1.10443,1.10485,1.10429,1.10475,334199998.0
2006-05-11 02:25:00,1.10477,1.10514,1.10477,1.10503,233699999.0
2006-05-11 02:30:00,1.10499,1.10499,1.10475,1.1048,344899998.0
2006-05-11 02:35:00,1.10485,1.10491,1.10473,1.10485,253700003.0
2006-05-11 02:40:00,1.10473,1.10486,1.10473,1.10486,377000005.0
2006-05-11 02:45:00,1.10485,1.10495,1.10485,1.1049,160100001.0
2006-05-11 02:50:00,1.10488,1.10495,1.1047,1.10486,330700002.0
2006-05-11 02:55:00,1.10506,1.10521,1.10482,1.10495,271299998.0
2006-05-11 03:00:00,1.1049,1.10495,1.1047,1.10473,345800003.0
2006-05-11 03:05:00,1.10477,1.10521,1.10477,1.10512,427099998.0
2006-05-11 03:10:00,1.10507,1.10525,1.10488,1.10498,402399996.0
2006-05-11 03:15:00,1.10495,1.1054,1.10495,1.1054,357400004.0
2006-05-11 03:20:00,1.10511,1.10525,1.10443,1.10525,405600004.0
2006-05-11 03:25:00,1.1054,1.1055,1.1052,1.10522,335899998.0
2006-05-11 03:30:00,1.1053,1.10537,1.1052,1.10535,258700002.0
2006-05-11 03:35:00,1.10526,1.10549,1.10526,1.1054,296600002.0
2006-05-11 03:40:00,1.10531,1.10552,1.10528,1.10539,323199999.0
2006-05-11 03:45:00,1.10547,1.10557,1.10542,1.10546,429099998.0
2006-05-11 03:50:00,1.10549,1.10565,1.10549,1.1056,260600001.0
2006-05-11 03:55:00,1.10564,1.10584,1.1056,1.10575,295200001.0
2006-05-11 04:00:00,1.10568,1.10577,1.10555,1.10555,150000002.0
2006-05-11 04:05:00,1.10556,1.10556,1.10502,1.10533,248399998.0
2006-05-11 04:10:00,1.10525,1.10533,1.10515,1.10515,416900001.0
2006-05-11 04:15:00,1.10511,1.10517,1.1047,1.1047,437900006.0
2006-05-11 04:20:00,1.10497,1.10506,1.1047,1.10485,431499996.0
2006-05-11 04:25:00,1.1049,1.105,1.10479,1.10485,281400000.0
2006-05-11 04:30:00,1.10485,1.10523,1.10482,1.10519,403200010.0
2006-05-11 04:35:00,1.10522,1.10522,1.1051,1.1052,326399999.0
2006-05-11 04:40:00,1.10518,1.1052,1.10485,1.10501,375099996.0
2006-05-11 04:45:00,1.10495,1.10507,1.10475,1.10481,460399999.0
2006-05-11 04:50:00,1.10485,1.10495,1.1048,1.10482,286600001.0
2006-05-11 04:55:00,1.10475,1.10485,1.10447,1.10449,396600001.0
2006-05-11 05:00:00,1.1044,1.10458,1.1044,1.1045,282800002.0
2006-05-11 05:05:00,1.10447,1.10447,1.10423,1.10423,301299999.0
2006-05-11 05:10:00,1.10425,1.10432,1.10382,1.1039,375400003.0
2006-05-11 05:15:00,1.10385,1.10422,1.10383,1.10422,313399996.0
2006-05-11 05:20:00,1.10448,1.10448,1.10381,1.10397,292100002.0
2006-05-11 05:25:00,1.10398,1.1042,1.10395,1.10417,227099999.0
2006-05-11 05:30:00,1.10412,1.105,1.10412,1.10476,456600003.0
2006-05-11 05:35:00,1.1048,1.10502,1.1047,1.10502,348099999.0
2006-05-11 05:40:00,1.10498,1.10508,1.10492,1.10498,278900002.0
2006-05-11 05:45:00,1.1049,1.10506,1.1049,1.10502,321800004.0
2006-05-11 05:50:00,1.10495,1.10515,1.1049,1.1051,465000000.0
2006-05-11 05:55:00,1.10507,1.10515,1.1049,1.10505,268000001.0
2006-05-11 06:00:00,1.10508,1.10508,1.1048,1.10485,330599998.0
2006-05-11 06:05:00,1.10495,1.10495,1.10475,1.10475,251099997.0
2006-05-11 06:10:00,1.10488,1.10488,1.1047,1.1048,467700004.0
2006-05-11 06:15:00,1.10482,1.10504,1.10478,1.1049,298300002.0
2006-05-11 06:20:00,1.10487,1.10493,1.10471,1.10487,420500000.0
2006-05-11 06:25:00,1.10485,1.10498,1.1047,1.1049,390600005.0
2006-05-11 06:30:00,1.10492,1.10495,1.1048,1.1049,251900000.0
2006-05-11 06:35:00,1.10487,1.10498,1.10475,1.1048,350600005.0
2006-05-11 06:40:00,1.10485,1.10485,1.10472,1.10475,382399997.0
2006-05-11 06:45:00,1.1048,1.10485,1.10445,1.10445,294200007.0
2006-05-11 06:50:00,1.1045,1.10455,1.1042,1.1045,261800004.0
2006-05-11 06:55:00,1.10455,1.10455,1.1044,1.1045,352099996.0
2006-05-11 07:00:00,1.10445,1.1048,1.10445,1.10472,397700004.0
2006-05-11 07:05:00,1.10462,1.10475,1.10455,1.10455,284400003.0
2006-05-11 07:10:00,1.1046,1.10465,1.10452,1.10457,279100002.0
2006-05-11 07:15:00,1.10457,1.10465,1.10435,1.10453,333799998.0
2006-05-11 07:20:00,1.10451,1.10457,1.10428,1.10428,192499999.0
2006-05-11 07:25:00,1.10427,1.10427,1.10402,1.1041,259900004.0
2006-05-11 07:30:00,1.10405,1.1041,1.10381,1.10382,405300001.0
2006-05-11 07:35:00,1.10375,1.10386,1.10373,1.10385,334600000.0
2006-05-11 07:40:00,1.10385,1.1039,1.10368,1.10377,356800005.0
2006-05-11 07:45:00,1.10359,1.10365,1.10332,1.1035,362400001.0
2006-05-11 07:50:00,1.10355,1.10385,1.10345,1.10375,260200000.0
2006-05-11 07:55:00,1.1038,1.10393,1.10373,1.1039,251400001.0
2006-05-11 08:00:00,1.10385,1.10397,1.10345,1.10393,292900000.0
2006-05-11 08:05:00,1.10392,1.10405,1.10366,1.10366,500200000.0
2006-05-11 08:10:00,1.1037,1.10391,1.1036,1.1038,265000001.0
2006-05-11 08:15:00,1.1038,1.10387,1.10374,1.10385,385800005.0
2006-05-11 08:20:00,1.1038,1.10398,1.10325,1.10325,436800001.0
2006-05-11 08:25:00,1.10321,1.10326,1.10278,1.10294,586200004.0
2006-05-11 08:30:00,1.10305,1.1032,1.10293,1.10305,573800002.0
2006-05-11 08:35:00,1.1031,1.1031,1.10277,1.10298,320000003.0
2006-05-11 08:40:00,1.10297,1.10322,1.10291,1.10299,437400000.0
2006-05-11 08:45:00,1.10315,1.10356,1.10315,1.10337,477799997.0
2006-05-11 08:50:00,1.10326,1.10326,1.10309,1.10325,490700002.0
2006-05-11 08:55:00,1.10318,1.10328,1.10307,1.10309,392699998.0
2006-05-11 09:00:00,1.10305,1.10326,1.10298,1.1031,380600001.0
2006-05-11 09:05:00,1.10305,1.10305,1.10275,1.10285,460200001.0
2006-05-11 09:10:00,1.10278,1.10278,1.10197,1.10211,366900002.0
2006-05-11 09:15:00,1.10215,1.10346,1.10207,1.1032,477900005.0
2006-05-11 09:20:00,1.10322,1.10389,1.10289,1.10382,495299998.0
2006-05-11 09:25:00,1.10388,1.1043,1.10381,1.1043,443100000.0
2006-05-11 09:30:00,1.10419,1.10519,1.10409,1.10516,331199999.0
2006-05-11 09:35:00,1.10518,1.10634,1.10517,1.1062,510500004.0
2006-05-11 09:40:00,1.10613,1.10701,1.10613,1.10663,583100002.0
2006-05-11 09:45:00,1.10661,1.10749,1.10657,1.10737,398499998.0
2006-05-11 09:50:00,1.10745,1.10775,1.10744,1.10765,437700004.0
2006-05-11 09:55:00,1.10766,1.10771,1.10717,1.10727,393400004.0
2006-05-11 10:00:00,1.10713,1.10734,1.10692,1.10702,572900005.0
2006-05-11 10:05:00,1.10707,1.10707,1.10683,1.1069,391700003.0
2006-05-11 10:10:00,1.1068,1.1068,1.10598,1.10646,444499999.0
2006-05-11 10:15:00,1.10642,1.10644,1.10596,1.10596,588099997.0
2006-05-11 10:20:00,1.10596,1.106,1.10399,1.10404,448100001.0
2006-05-11 10:25:00,1.10402,1.10435,1.10401,1.10428,583500006.0
2006-05-11 10:30:00,1.10424,1.10448,1.10408,1.10447,437499998.0
2006-05-11 10:35:00,1.10442,1.10506,1.10439,1.1049,573400000.0
2006-05-11 10:40:00,1.10482,1.105,1.10482,1.10493,489300006.0
2006-05-11 10:45:00,1.10498,1.10502,1.10485,1.10494,406300001.0
2006-05-11 10:50:00,1.10491,1.10528,1.10478,1.10528,395200000.0
2006-05-11 10:55:00,1.10528,1.10541,1.10506,1.10532,527600002.0
2006-05-11 11:00:00,1.10523,1.10536,1.10485,1.10485,568400000.0
2006-05-11 11:05:00,1.1048,1.10521,1.10463,1.10515,406200001.0
2006-05-11 11:10:00,1.10515,1.1052,1.10503,1.10503,487400002.0
2006-05-11 11:15:00,1.10503,1.10515,1.10502,1.10505,371600000.0
2006-05-11 11:20:00,1.1051,1.10523,1.10502,1.10511,239199998.0
2006-05-11 11:25:00,1.10514,1.10518,1.10488,1.10488,361199998.0
2006-05-11 11:30:00,1.10497,1.10503,1.1049,1.1049,487800000.0
2006-05-11 11:35:00,1.10495,1.10508,1.10488,1.10498,496699996.0
2006-05-11 11:40:00,1.10495,1.105,1.1047,1.10487,631000001.0
2006-05-11 11:45:00,1.10495,1.10495,1.10464,1.10475,421299999.0
2006-05-11 11:50:00,1.1048,1.10503,1.10472,1.10495,548200001.0
2006-05-11 11:55:00,1.10502,1.10502,1.10476,1.10482,445699999.0
2006-05-11 12:00:00,1.1049,1.105,1.10482,1.105,296299998.0
2006-05-11 12:05:00,1.10498,1.10527,1.10485,1.10527,295900000.0
2006-05-11 12:10:00,1.10534,1.10591,1.10534,1.10591,492700000.0
2006-05-11 12:15:00,1.10598,1.10616,1.10544,1.1056,585100003.0
2006-05-11 12:20:00,1.10558,1.10572,1.10545,1.10555,465800002.0
2006-05-11 12:25:00,1.10557,1.10568,1.10527,1.10531,478200005.0
2006-05-11 12:30:00,1.10526,1.10554,1.10511,1.10542,462899998.0
2006-05-11 12:35:00,1.1056,1.1056,1.10529,1.1053,422600002.0
2006-05-11 12:40:00,1.10537,1.10545,1.10499,1.10502,420799999.0
2006-05-11 12:45:00,1.105,1.10512,1.10464,1.10464,243699998.0
2006-05-11 12:50:00,1.10465,1.10497,1.10465,1.10467,192900001.0
2006-05-11 12:55:00,1.10465,1.1047,1.10426,1.10445,306800002.0
2006-05-11 13:00:00,1.10437,1.10458,1.10431,1.10453,366799999.0
2006-05-11 13:05:00,1.10448,1.1047,1.1044,1.10467,390499997.0
2006-05-11 13:10:00,1.10465,1.10472,1.10465,1.10465,246900000.0
2006-05-11 13:15:00,1.10469,1.10515,1.10469,1.10505,295800002.0
2006-05-11 13:20:00,1.10496,1.10545,1.10482,1.10545,331400001.0
2006-05-11 13:25:00,1.10538,1.10538,1.10505,1.10512,561799998.0
2006-05-11 13:30:00,1.10515,1.10522,1.10493,1.10493,335300001.0
2006-05-11 13:35:00,1.10481,1.10518,1.10474,1.105,336700003.0
2006-05-11 13:40:00,1.10498,1.10547,1.1049,1.1054,522199999.0
2006-05-11 13:45:00,1.10543,1.10566,1.10479,1.10479,500299998.0
2006-05-11 13:50:00,1.10478,1.10478,1.10449,1.1047,295499999.0
2006-05-11 13:55:00,1.10465,1.10473,1.10441,1.10458,343900006.0
2006-05-11 14:00:00,1.10461,1.10483,1.10457,1.10475,320100004.0
2006-05-11 14:05:00,1.10472,1.10477,1.1044,1.10442,224399999.0
2006-05-11 14:10:00,1.1045,1.1045,1.10425,1.10427,420100002.0
2006-05-11 14:15:00,1.10428,1.1044,1.10305,1.10305,450400002.0
2006-05-11 14:20:00,1.10285,1.10304,1.10239,1.10283,407899992.0
2006-05-11 14:25:00,1.10261,1.10287,1.10252,1.10252,273899998.0
2006-05-11 14:30:00,1.10213,1.10213,1.10132,1.10138,529200001.0
2006-05-11 14:35:00,1.10133,1.10228,1.10122,1.10205,589299995.0
2006-05-11 14:40:00,1.10198,1.10251,1.10177,1.10237,344800001.0
2006-05-11 14:45:00,1.10232,1.10321,1.10204,1.10311,416300005.0
2006-05-11 14:50:00,1.1031,1.10311,1.10248,1.10302,421199997.0
2006-05-11 14:55:00,1.1033,1.10349,1.10306,1.10318,500200000.0
2006-05-11 15:00:00,1.10314,1.10347,1.10294,1.10295,498600006.0
2006-05-11 15:05:00,1.10289,1.10295,1.10257,1.10284,315200001.0
2006-05-11 15:10:00,1.10284,1.10292,1.10195,1.10195,581500002.0
2006-05-11 15:15:00,1.10203,1.10298,1.10175,1.10267,346899998.0
2006-05-11 15:20:00,1.10265,1.10288,1.10234,1.10245,525399999.0
2006-05-11 15:25:00,1.10242,1.10273,1.10228,1.10241,449700000.0
2006-05-11 15:30:00,1.10232,1.10271,1.10223,1.1027,365300000.0
2006-05-11 15:35:00,1.10272,1.10279,1.10253,1.10272,564800000.0
2006-05-11 15:40:00,1.10268,1.10276,1.10246,1.10246,428800005.0
2006-05-11 15:45:00,1.10244,1.10249,1.10206,1.10216,364080000.0
2006-05-11 15:50:00,1.10218,1.10224,1.10105,1.10134,395599997.0
2006-05-11 15:55:00,1.10133,1.10153,1.10115,1.10115,579800011.0
2006-05-11 16:00:00,1.10108,1.10208,1.10107,1.10147,368800003.0
2006-05-11 16:05:00,1.10149,1.10198,1.10149,1.10198,429499998.0
2006-05-11 16:10:00,1.10196,1.10196,1.10064,1.10064,429400004.0
2006-05-11 16:15:00,1.10072,1.10179,1.10072,1.10172,447900003.0
2006-05-11 16:20:00,1.10163,1.10171,1.10145,1.10147,331100001.0
2006-05-11 16:25:00,1.10148,1.10148,1.10064,1.10085,427900001.0
2006-05-11 16:30:00,1.10097,1.10105,1.10057,1.10059,354900002.0
2006-05-11 16:35:00,1.10073,1.10082,1.09986,1.09995,359399999.0
2006-05-11 16:40:00,1.09994,1.10011,1.09938,1.09991,445099998.0
2006-05-11 16:45:00,1.09987,1.10037,1.09973,1.10037,612300004.0
2006-05-11 16:50:00,1.10038,1.10079,1.1003,1.10064,522599997.0
2006-05-11 16:55:00,1.10064,1.1011,1.10056,1.10059,313599997.0
2006-05-11 17:00:00,1.10059,1.10067,1.09995,1.10002,561299994.0
2006-05-11 17:05:00,1.09978,1.10023,1.09924,1.09931,489100003.0
2006-05-11 17:10:00,1.0991,1.0992,1.09806,1.09806,471499994.0
2006-05-11 17:15:00,1.09774,1.09855,1.09754,1.09851,388700002.0
2006-05-11 17:20:00,1.09849,1.09863,1.09838,1.09858,381100004.0
2006-05-11 17:25:00,1.09864,1.09877,1.09851,1.09855,261400002.0
2006-05-11 17:30:00,1.09856,1.09864,1.09827,1.09833,433399998.0
2006-05-11 17:35:00,1.0983,1.0984,1.09786,1.09786,288900002.0
2006-05-11 17:40:00,1.09797,1.09841,1.0979,1.09841,531600004.0
2006-05-11 17:45:00,1.09837,1.09918,1.09837,1.09918,292800000.0
2006-05-11 17:50:00,1.09921,1.09925,1.09873,1.09883,482900001.0
2006-05-11 17:55:00,1.09873,1.099,1.0985,1.09877,374100001.0
2006-05-11 18:00:00,1.09878,1.09923,1.09852,1.09865,3703200006.0
2006-05-11 18:05:00,1.09869,1.0988,1.09837,1.0987,4254700013.0
2006-05-11 18:10:00,1.09885,1.09924,1.09839,1.09866,2576299997.0
2006-05-11 18:15:00,1.09867,1.0992,1.09866,1.0992,2872099998.0
2006-05-11 18:20:00,1.09925,1.09926,1.09891,1.09902,2523800009.0
2006-05-11 18:25:00,1.09902,1.09956,1.09901,1.09947,2769200021.0
2006-05-11 18:30:00,1.09955,1.10016,1.09946,1.09974,2589700008.0
2006-05-11 18:35:00,1.09973,1.09973,1.09905,1.0991,1518800011.0
2006-05-11 18:40:00,1.0991,1.10002,1.09897,1.09973,2035100012.0
2006-05-11 18:45:00,1.09974,1.09985,1.0996,1.09983,839100003.0
2006-05-11 18:50:00,1.09974,1.09976,1.09941,1.09965,1070600009.0
2006-05-11 18:55:00,1.09965,1.09982,1.09963,1.09963,1807199999.0
2006-05-11 19:00:00,1.09966,1.09982,1.09964,1.0997,1333700005.0
2006-05-11 19:05:00,1.09968,1.10021,1.09966,1.1,2070700009.0
2006-05-11 19:10:00,1.10007,1.10027,1.09975,1.09975,1189600006.0
2006-05-11 19:15:00,1.09969,1.10015,1.09969,1.1001,1741700000.0
2006-05-11 19:20:00,1.10012,1.10018,1.10005,1.1001,859100009.0
2006-05-11 19:25:00,1.1001,1.10013,1.09992,1.1,897190002.0
2006-05-11 19:30:00,1.10003,1.1005,1.10003,1.1005,451899998.0
2006-05-11 19:35:00,1.10044,1.10044,1.10007,1.10022,1305500016.0
2006-05-11 19:40:00,1.10016,1.10019,1.10007,1.10007,786999999.0
2006-05-11 19:45:00,1.1001,1.1001,1.09987,1.09987,473699998.0
2006-05-11 19:50:00,1.09981,1.10026,1.0997,1.10009,524199996.0
2006-05-11 19:55:00,1.10021,1.10031,1.10008,1.10015,729900003.0
2006-05-11 20:00:00,1.1002,1.10038,1.1002,1.10023,1076800003.0
2006-05-11 20:05:00,1.10025,1.10048,1.10021,1.10045,864099999.0
2006-05-11 20:10:00,1.10047,1.10085,1.10043,1.10085,1330389998.0
2006-05-11 20:15:00,1.10098,1.10108,1.1007,1.10081,1829800006.0
2006-05-11 20:20:00,1.1008,1.10084,1.10056,1.1006,1609799997.0
2006-05-11 20:25:00,1.10061,1.10061,1.10038,1.10045,1660000000.0
2006-05-11 20:30:00,1.10043,1.10055,1.10042,1.10053,1350100001.0
2006-05-11 20:35:00,1.10055,1.10065,1.1005,1.10065,1392700002.0
2006-05-11 20:40:00,1.10065,1.10067,1.10046,1.10055,1431300009.0
2006-05-11 20:45:00,1.1005,1.1005,1.1002,1.10028,1161299998.0
2006-05-11 20:50:00,1.1002,1.10075,1.10015,1.10067,905799997.0
2006-05-11 20:55:00,1.1008,1.10115,1.10072,1.10105,1789300007.0
2006-05-11 21:00:00,1.10095,1.10143,1.10095,1.10143,3037100003.0
2006-05-11 21:05:00,1.10145,1.10147,1.10112,1.1012,2002799997.0
2006-05-11 21:10:00,1.1012,1.10127,1.10107,1.10121,1954100007.0
2006-05-11 21:15:00,1.1012,1.10124,1.1009,1.1011,702500004.0
2006-05-11 21:20:00,1.10111,1.10134,1.1011,1.1011,317000001.0
2006-05-11 21:25:00,1.10118,1.10135,1.10097,1.10097,953899995.0
2006-05-11 21:30:00,1.101,1.10113,1.10093,1.1011,750799995.0
2006-05-11 21:35:00,1.1011,1.10113,1.10085,1.1009,688100006.0
2006-05-11 21:40:00,1.1009,1.1011,1.10082,1.1011,733000005.0
2006-05-11 21:45:00,1.1011,1.10128,1.10097,1.10125,891900006.0
2006-05-11 21:50:00,1.10127,1.10146,1.10106,1.10122,564999994.0
2006-05-11 21:55:00,1.1013,1.10145,1.10125,1.1014,396300001.0
2006-05-11 22:00:00,1.1014,1.10148,1.10125,1.10148,993899999.0
2006-05-11 22:05:00,1.1015,1.10176,1.10145,1.10155,737699993.0
2006-05-11 22:10:00,1.10155,1.10161,1.1015,1.10154,613800003.0
2006-05-11 22:15:00,1.10159,1.10167,1.10138,1.10138,483500000.0
2006-05-11 22:20:00,1.10139,1.10152,1.10125,1.10152,589690003.0
2006-05-11 22:25:00,1.10171,1.10228,1.10171,1.10213,873999996.0
2006-05-11 22:30:00,1.10211,1.10215,1.10191,1.102,498399999.0
2006-05-11 22:35:00,1.10207,1.10261,1.10202,1.10225,576499999.0
2006-05-11 22:40:00,1.10239,1.10295,1.10233,1.10275,871600009.0
2006-05-11 22:45:00,1.10288,1.1029,1.10251,1.10275,558799998.0
2006-05-11 22:50:00,1.10272,1.10274,1.10253,1.10257,674200000.0
2006-05-11 22:55:00,1.10264,1.1028,1.10226,1.10242,579899999.0
2006-05-11 23:00:00,1.1024,1.10321,1.1024,1.10312,491200003.0
2006-05-11 23:05:00,1.10295,1.10339,1.1027,1.10282,601000004.0
2006-05-11 23:10:00,1.10293,1.10369,1.10273,1.10338,384399999.0
2006-05-11 23:15:00,1.10355,1.10377,1.10321,1.1037,529800003.0
2006-05-11 23:20:00,1.10368,1.10368,1.1031,1.10352,459100002.0
2006-05-11 23:25:00,1.10368,1.10368,1.10275,1.10282,512900000.0
2006-05-11 23:30:00,1.10284,1.10315,1.10284,1.10315,538999999.0
2006-05-11 23:35:00,1.103,1.10316,1.103,1.1031,448200001.0
2006-05-11 23:40:00,1.10308,1.10315,1.1028,1.10303,320699997.0
2006-05-11 23:45:00,1.10315,1.10315,1.10287,1.10295,488999991.0
2006-05-11 23:50:00,1.10302,1.10315,1.1028,1.1028,456000001.0
2006-05-11 23:55:00,1.10275,1.10319,1.10272,1.10315,311900000.0
2006-05-12 00:00:00,1.10325,1.10325,1.1029,1.1031,273790006.0
2006-05-12 00:05:00,1.10305,1.1031,1.10289,1.10305,391899995.0
2006-05-12 00:10:00,1.103,1.10305,1.10279,1.10283,309900000.0
2006-05-12 00:15:00,1.1028,1.10288,1.10272,1.10285,210399999.0
2006-05-12 00:20:00,1.1028,1.10285,1.10272,1.1028,626700000.0
2006-05-12 00:25:00,1.10277,1.10285,1.1022,1.10255,365900000.0
2006-05-12 00:30:00,1.10255,1.10268,1.10252,1.10268,218599999.0
2006-05-12 00:35:00,1.10254,1.10265,1.10233,1.10252,362000001.0
2006-05-12 00:40:00,1.10253,1.10253,1.10148,1.10162,367299998.0
2006-05-12 00:45:00,1.1016,1.10165,1.10132,1.10135,227999999.0
2006-05-12 00:50:00,1.10145,1.10145,1.10129,1.10132,479500001.0
2006-05-12 00:55:00,1.10117,1.10117,1.10028,1.10029,478700004.0
2006-05-12 01:00:00,1.10015,1.10033,1.09981,1.10012,380000000.0
2006-05-12 01:05:00,1.1002,1.10087,1.10005,1.10086,411399998.0
2006-05-12 01:10:00,1.10097,1.10103,1.10087,1.10102,174200000.0
2006-05-12 01:15:00,1.1011,1.10125,1.10092,1.1011,363200004.0
2006-05-12 01:20:00,1.10112,1.10122,1.101,1.101,170499997.0
2006-05-12 01:25:00,1.101,1.10108,1.10091,1.10097,292300004.0
2006-05-12 01:30:00,1.10105,1.10106,1.10056,1.10056,313599996.0
2006-05-12 01:35:00,1.10056,1.10056,1.1004,1.10055,357400002.0
2006-05-12 01:40:00,1.10044,1.10082,1.10041,1.10052,344999998.0
2006-05-12 01:45:00,1.1006,1.10103,1.10059,1.10097,356799997.0
2006-05-12 01:50:00,1.10101,1.10112,1.10085,1.10092,151299999.0
2006-05-12 01:55:00,1.10085,1.10116,1.10068,1.10116,306100002.0
2006-05-12 02:00:00,1.10116,1.10122,1.10086,1.10111,514400005.0
2006-05-12 02:05:00,1.10115,1.10154,1.10102,1.10113,435100004.0
2006-05-12 02:10:00,1.10098,1.10103,1.10033,1.10033,200300001.0
2006-05-12 02:15:00,1.10035,1.10044,1.10019,1.10024,364100003.0
2006-05-12 02:20:00,1.10015,1.10028,1.09993,1.09993,339599994.0
2006-05-12 02:25:00,1.09985,1.10007,1.09985,1.10007,329900001.0
2006-05-12 02:30:00,1.10013,1.10024,1.09969,1.09973,318500002.0
2006-05-12 02:35:00,1.09971,1.09973,1.09929,1.09945,529000002.0
2006-05-12 02:40:00,1.09932,1.09996,1.09932,1.0998,335999998.0
2006-05-12 02:45:00,1.10005,1.10045,1.10005,1.10008,259800002.0
2006-05-12 02:50:00,1.09998,1.10126,1.09995,1.10122,201399998.0
2006-05-12 02:55:00,1.10124,1.10146,1.10092,1.10115,380090004.0
2006-05-12 03:00:00,1.10108,1.10125,1.1009,1.10113,418100001.0
2006-05-12 03:05:00,1.10115,1.10125,1.10097,1.10102,370600003.0
2006-05-12 03:10:00,1.10098,1.10127,1.10098,1.10115,172000002.0
2006-05-12 03:15:00,1.10115,1.10135,1.10112,1.10135,272400001.0
2006-05-12 03:20:00,1.10141,1.10157,1.10133,1.1015,382800002.0
2006-05-12 03:25:00,1.1015,1.10155,1.1011,1.10113,321500002.0
2006-05-12 03:30:00,1.1012,1.10121,1.101,1.10115,181900002.0
2006-05-12 03:35:00,1.10105,1.10138,1.10102,1.10138,245499999.0
2006-05-12 03:40:00,1.10135,1.10144,1.10113,1.10113,384900000.0
2006-05-12 03:45:00,1.10118,1.10125,1.10102,1.10105,458500007.0
2006-05-12 03:50:00,1.10105,1.10118,1.10099,1.10118,238900001.0
2006-05-12 03:55:00,1.1012,1.10132,1.10111,1.10127,243700002.0
2006-05-12 04:00:00,1.10124,1.10148,1.10124,1.10135,204700003.0
2006-05-12 04:05:00,1.1013,1.10171,1.1013,1.10142,284889999.0
2006-05-12 04:10:00,1.10142,1.10155,1.10134,1.10145,493800002.0
2006-05-12 04:15:00,1.10144,1.102,1.10144,1.10154,398700002.0
2006-05-12 04:20:00,1.10175,1.10175,1.10135,1.10145,516599998.0
2006-05-12 04:25:00,1.1015,1.10153,1.10139,1.10145,249900000.0
2006-05-12 04:30:00,1.10145,1.10155,1.10137,1.1015,268399998.0
2006-05-12 04:35:00,1.10152,1.10169,1.1014,1.10146,419099999.0
2006-05-12 04:40:00,1.10142,1.1018,1.10134,1.1018,372800002.0
2006-05-12 04:45:00,1.10175,1.1019,1.10174,1.10176,418999996.0
2006-05-12 04:50:00,1.10173,1.10197,1.10169,1.1019,335400002.0
2006-05-12 04:55:00,1.10185,1.10195,1.10183,1.10187,336000003.0
2006-05-12 05:00:00,1.1019,1.10198,1.10155,1.10157,369599996.0
2006-05-12 05:05:00,1.10143,1.1017,1.10135,1.10135,590400000.0
2006-05-12 05:10:00,1.10139,1.10165,1.10139,1.1016,430200003.0
2006-05-12 05:15:00,1.10155,1.10167,1.10152,1.10152,321700000.0
2006-05-12 05:20:00,1.10168,1.10168,1.10155,1.10165,205900000.0
2006-05-12 05:25:00,1.1016,1.10165,1.10155,1.1016,224999999.0
2006-05-12 05:30:00,1.10152,1.10166,1.10151,1.10151,365200000.0
2006-05-12 05:35:00,1.10159,1.10195,1.10157,1.10195,357500003.0
2006-05-12 05:40:00,1.10188,1.10189,1.10172,1.10175,423600003.0
2006-05-12 05:45:00,1.1017,1.10196,1.10166,1.10185,445399994.0
2006-05-12 05:50:00,1.1018,1.10205,1.1017,1.102,377399997.0
2006-05-12 05:55:00,1.10202,1.10204,1.10185,1.10185,271500002.0
2006-05-12 06:00:00,1.1019,1.102,1.1018,1.10194,356600001.0
2006-05-12 06:05:00,1.10208,1.10208,1.10188,1.10195,381990003.0
2006-05-12 06:10:00,1.10213,1.10224,1.10197,1.10215,413100002.0
2006-05-12 06:15:00,1.10213,1.10257,1.10193,1.1022,480100002.0
2006-05-12 06:20:00,1.10217,1.10247,1.1021,1.10247,328200001.0
2006-05-12 06:25:00,1.10258,1.1026,1.1019,1.10202,391100001.0
2006-05-12 06:30:00,1.10201,1.10229,1.10195,1.10198,519100006.0
2006-05-12 06:35:00,1.10194,1.10205,1.10159,1.10169,417599999.0
2006-05-12 06:40:00,1.10172,1.10175,1.10148,1.10165,405800003.0
2006-05-12 06:45:00,1.10166,1.10175,1.10155,1.10163,335800002.0
2006-05-12 06:50:00,1.10166,1.1017,1.1014,1.1016,275199997.0
2006-05-12 06:55:00,1.10168,1.10175,1.1016,1.1017,256099999.0
2006-05-12 07:00:00,1.10165,1.10175,1.1014,1.1015,578600009.0
2006-05-12 07:05:00,1.10142,1.10155,1.10137,1.10145,412299998.0
2006-05-12 07:10:00,1.1015,1.10155,1.10142,1.10147,250500000.0
2006-05-12 07:15:00,1.10147,1.10164,1.1012,1.10127,449300001.0
2006-05-12 07:20:00,1.10124,1.10135,1.10118,1.10125,433000003.0
2006-05-12 07:25:00,1.1013,1.10147,1.10125,1.10127,300300001.0
2006-05-12 07:30:00,1.10115,1.1013,1.10112,1.1013,408500005.0
2006-05-12 07:35:00,1.10125,1.10145,1.10113,1.10118,302999995.0
2006-05-12 07:40:00,1.10114,1.10117,1.10098,1.10108,358000007.0
2006-05-12 07:45:00,1.10092,1.10107,1.10043,1.10044,389900001.0
2006-05-12 07:50:00,1.10051,1.10065,1.10047,1.10055,281400002.0
2006-05-12 07:55:00,1.1006,1.10067,1.09994,1.10009,203400001.0
2006-05-12 08:00:00,1.10004,1.10015,1.09993,1.10005,360999999.0
2006-05-12 08:05:00,1.10018,1.10061,1.09995,1.10044,375200000.0
2006-05-12 08:10:00,1.10051,1.10134,1.10047,1.1012,343200003.0
2006-05-12 08:15:00,1.10123,1.10129,1.10098,1.1011,313900000.0
2006-05-12 08:20:00,1.10104,1.10115,1.10064,1.1011,461899997.0
2006-05-12 08:25:00,1.1011,1.10143,1.101,1.101,296600002.0
2006-05-12 08:30:00,1.10103,1.10165,1.10103,1.10155,458199993.0
2006-05-12 08:35:00,1.10162,1.10172,1.10156,1.10156,311400003.0
2006-05-12 08:40:00,1.1015,1.10242,1.1015,1.10242,453599993.0
2006-05-12 08:45:00,1.10238,1.1024,1.1022,1.1022,287800001.0
2006-05-12 08:50:00,1.10183,1.10183,1.10129,1.10143,528800002.0
2006-05-12 08:55:00,1.10139,1.10147,1.10129,1.1013,483699993.0
2006-05-12 09:00:00,1.10125,1.10133,1.10102,1.10128,362600003.0
2006-05-12 09:05:00,1.1013,1.10134,1.101,1.10113,466800001.0
2006-05-12 09:10:00,1.10108,1.10108,1.10073,1.10096,350500001.0
2006-05-12 09:15:00,1.10097,1.10097,1.1005,1.1005,381100006.0
2006-05-12 09:20:00,1.10051,1.10075,1.10017,1.10065,412300002.0
2006-05-12 09:25:00,1.10067,1.10067,1.10032,1.10043,497700002.0
2006-05-12 09:30:00,1.10042,1.10044,1.09967,1.09991,501800000.0
2006-05-12 09:35:00,1.09987,1.1006,1.09974,1.1006,580600004.0
2006-05-12 09:40:00,1.10066,1.10084,1.10059,1.10084,265599997.0
2006-05-12 09:45:00,1.10085,1.10098,1.10082,1.10096,183300000.0
2006-05-12 09:50:00,1.10097,1.10139,1.10076,1.10131,396500001.0
2006-05-12 09:55:00,1.1014,1.10205,1.10132,1.10203,531300001.0
2006-05-12 10:00:00,1.102,1.10237,1.10144,1.10147,569000002.0
2006-05-12 10:05:00,1.10157,1.10181,1.10142,1.10162,300500004.0
2006-05-12 10:10:00,1.10148,1.1015,1.10134,1.10148,481700002.0
2006-05-12 10:15:00,1.1015,1.1015,1.10027,1.10027,496000004.0
2006-05-12 10:20:00,1.10025,1.10176,1.10005,1.10172,509500002.0
2006-05-12 10:25:00,1.1017,1.10249,1.10164,1.10229,673500001.0
2006-05-12 10:30:00,1.10227,1.10231,1.10191,1.10208,437600006.0
2006-05-12 10:35:00,1.10204,1.10242,1.10189,1.10226,703199999.0
2006-05-12 10:40:00,1.10217,1.10247,1.10196,1.10199,364800000.0
2006-05-12 10:45:00,1.10202,1.10217,1.10191,1.1021,450490003.0
2006-05-12 10:50:00,1.10209,1.10226,1.10202,1.1022,502500001.0
2006-05-12 10:55:00,1.10212,1.10212,1.10183,1.1019,455699997.0
2006-05-12 11:00:00,1.10182,1.10212,1.10168,1.10205,475700001.0
2006-05-12 11:05:00,1.10202,1.10203,1.10135,1.10162,511200000.0
2006-05-12 11:10:00,1.10161,1.10164,1.10107,1.10142,523700007.0
2006-05-12 11:15:00,1.10142,1.1016,1.10133,1.1014,639900005.0
2006-05-12 11:20:00,1.10155,1.10235,1.10147,1.1023,456000000.0
2006-05-12 11:25:00,1.10239,1.10254,1.10217,1.10235,482700000.0
2006-05-12 11:30:00,1.10255,1.10273,1.10224,1.10227,667800001.0
2006-05-12 11:35:00,1.10233,1.10272,1.10223,1.10231,540799992.0
2006-05-12 11:40:00,1.10232,1.10239,1.1012,1.10145,437000004.0
2006-05-12 11:45:00,1.10156,1.10156,1.10038,1.10045,486700006.0
2006-05-12 11:50:00,1.10053,1.1007,1.1004,1.10045,735500003.0
2006-05-12 11:55:00,1.1006,1.10158,1.10059,1.10158,469000005.0
2006-05-12 12:00:00,1.10163,1.10208,1.10154,1.10184,358199998.0
2006-05-12 12:05:00,1.10175,1.10175,1.10102,1.1013,484600000.0
2006-05-12 12:10:00,1.10122,1.10123,1.10053,1.10054,446400001.0
2006-05-12 12:15:00,1.10047,1.10128,1.10035,1.10128,471999997.0
2006-05-12 12:20:00,1.10126,1.10158,1.10105,1.10105,369800003.0
2006-05-12 12:25:00,1.10097,1.10105,1.09995,1.1,507100004.0
2006-05-12 12:30:00,1.10002,1.10037,1.09958,1.0998,536400000.0
2006-05-12 12:35:00,1.09986,1.10035,1.09967,1.10034,353700001.0
2006-05-12 12:40:00,1.10045,1.10105,1.10032,1.10105,467300000.0
2006-05-12 12:45:00,1.10107,1.1011,1.10055,1.10065,372799996.0
2006-05-12 12:50:00,1.10066,1.10099,1.10061,1.10093,355900001.0
2006-05-12 12:55:00,1.101,1.1017,1.101,1.10118,244400001.0
2006-05-12 13:00:00,1.10103,1.10128,1.10099,1.10128,356000003.0
2006-05-12 13:05:00,1.10134,1.10217,1.10131,1.1017,505199996.0
2006-05-12 13:10:00,1.10173,1.10207,1.10173,1.10178,295999999.0
2006-05-12 13:15:00,1.10173,1.10249,1.10173,1.10192,379099998.0
2006-05-12 13:20:00,1.10183,1.10189,1.10169,1.1018,429499998.0
2006-05-12 13:25:00,1.10168,1.10168,1.10068,1.10068,451299997.0
2006-05-12 13:30:00,1.10068,1.10072,1.10043,1.1006,276199999.0
2006-05-12 13:35:00,1.1006,1.1008,1.10045,1.1008,494200002.0
2006-05-12 13:40:00,1.1008,1.10085,1.10058,1.10062,461100001.0
2006-05-12 13:45:00,1.10061,1.10158,1.1006,1.10158,330000001.0
2006-05-12 13:50:00,1.10166,1.10169,1.10135,1.10135,319900001.0
2006-05-12 13:55:00,1.10117,1.10127,1.10062,1.10118,516600001.0
2006-05-12 14:00:00,1.10117,1.1017,1.10102,1.1017,430200000.0
2006-05-12 14:05:00,1.10153,1.10153,1.10042,1.10043,277400001.0
2006-05-12 14:10:00,1.10045,1.10045,1.10001,1.10014,603500002.0
2006-05-12 14:15:00,1.10013,1.10061,1.1001,1.10057,448700003.0
2006-05-12 14:20:00,1.10065,1.10222,1.10065,1.10192,355000001.0
2006-05-12 14:25:00,1.10178,1.10276,1.10169,1.10229,492599998.0
2006-05-12 14:30:00,1.10277,1.10536,1.10277,1.10419,564900006.0
2006-05-12 14:35:00,1.10401,1.10616,1.10389,1.10615,386100001.0
2006-05-12 14:40:00,1.10614,1.10648,1.10519,1.10535,564500000.0
2006-05-12 14:45:00,1.10535,1.10536,1.10255,1.10282,422199999.0
2006-05-12 14:50:00,1.10247,1.10247,1.0993,1.1015,412700001.0
2006-05-12 14:55:00,1.1017,1.1017,1.0999,1.10065,498200001.0
2006-05-12 15:00:00,1.10084,1.10287,1.10084,1.10219,442699999.0
2006-05-12 15:05:00,1.1027,1.1036,1.10197,1.10282,540000003.0
2006-05-12 15:10:00,1.10295,1.10299,1.10112,1.10155,661900008.0
2006-05-12 15:15:00,1.10163,1.10212,1.1012,1.1012,416600002.0
2006-05-12 15:20:00,1.10117,1.10175,1.10071,1.10126,377299995.0
2006-05-12 15:25:00,1.10129,1.10145,1.10115,1.10125,458700005.0
2006-05-12 15:30:00,1.10111,1.10158,1.10107,1.10158,367599995.0
2006-05-12 15:35:00,1.10162,1.10176,1.10153,1.1016,531500004.0
2006-05-12 15:40:00,1.1016,1.10197,1.10152,1.1019,409400005.0
2006-05-12 15:45:00,1.1019,1.10215,1.10125,1.10134,322600001.0
2006-05-12 15:50:00,1.10135,1.10193,1.10123,1.10165,417999998.0
2006-05-12 15:55:00,1.10163,1.10332,1.1016,1.10332,433700006.0
2006-05-12 16:00:00,1.10365,1.1037,1.1028,1.10329,385800000.0
2006-05-12 16:05:00,1.10354,1.10403,1.10265,1.10269,499399999.0
2006-05-12 16:10:00,1.10272,1.10481,1.10256,1.10473,484800002.0
2006-05-12 16:15:00,1.10474,1.10489,1.10417,1.10417,727500003.0
2006-05-12 16:20:00,1.10408,1.1045,1.1039,1.10408,426400002.0
2006-05-12 16:25:00,1.10402,1.10475,1.10394,1.1043,605800004.0
2006-05-12 16:30:00,1.10436,1.10525,1.10401,1.10498,590499999.0
2006-05-12 16:35:00,1.10498,1.10591,1.10486,1.10565,437099998.0
2006-05-12 16:40:00,1.10552,1.10552,1.10498,1.10511,320099998.0
2006-05-12 16:45:00,1.10503,1.10534,1.1049,1.10523,487000001.0
2006-05-12 16:50:00,1.10522,1.10557,1.10522,1.10557,493400007.0
2006-05-12 16:55:00,1.10558,1.10582,1.10533,1.10582,572599993.0
2006-05-12 17:00:00,1.10574,1.10574,1.10479,1.10486,494499996.0
2006-05-12 17:05:00,1.10501,1.10535,1.10481,1.10484,352800004.0
2006-05-12 17:10:00,1.10477,1.10486,1.10415,1.10428,488900003.0
2006-05-12 17:15:00,1.10414,1.10542,1.10406,1.10541,321099999.0
2006-05-12 17:20:00,1.10544,1.10732,1.10519,1.10728,505300001.0
2006-05-12 17:25:00,1.107,1.10789,1.10684,1.10787,611399999.0
2006-05-12 17:30:00,1.108,1.1086,1.10792,1.1083,414800004.0
2006-05-12 17:35:00,1.10822,1.10948,1.10822,1.10948,396500002.0
2006-05-12 17:40:00,1.10948,1.10948,1.10876,1.10879,454100003.0
2006-05-12 17:45:00,1.10866,1.10873,1.10802,1.10813,245700001.0
2006-05-12 17:50:00,1.10812,1.10952,1.10808,1.10924,406000003.0
2006-05-12 17:55:00,1.10921,1.10928,1.10828,1.10834,412200004.0
2006-05-12 18:00:00,1.10838,1.1091,1.10828,1.1084,2678000001.0
2006-05-12 18:05:00,1.1085,1.10899,1.10844,1.10856,4237800008.0
2006-05-12 18:10:00,1.10863,1.10886,1.10853,1.10879,2571599995.0
2006-05-12 18:15:00,1.10876,1.10898,1.10844,1.10861,2837099990.0
2006-05-12 18:20:00,1.10869,1.10918,1.1086,1.10907,2228899996.0
2006-05-12 18:25:00,1.10905,1.10907,1.1087,1.1089,2622600012.0
2006-05-12 18:30:00,1.10892,1.10923,1.10883,1.1089,2631399999.0
2006-05-12 18:35:00,1.10893,1.10916,1.1088,1.10883,1284200000.0
2006-05-12 18:40:00,1.1088,1.10938,1.10878,1.10892,2515699998.0
2006-05-12 18:45:00,1.10893,1.10893,1.10867,1.10878,923700000.0
2006-05-12 18:50:00,1.10868,1.10868,1.10825,1.10833,1211700006.0
2006-05-12 18:55:00,1.10838,1.10867,1.10813,1.10813,1820200008.0
2006-05-12 19:00:00,1.10817,1.10846,1.10815,1.10816,1176399997.0
2006-05-12 19:05:00,1.10815,1.1082,1.1078,1.10793,1730400001.0
2006-05-12 19:10:00,1.108,1.10809,1.10786,1.10797,1178500001.0
2006-05-12 19:15:00,1.10791,1.10813,1.10789,1.10797,1601800011.0
2006-05-12 19:20:00,1.10798,1.10814,1.10789,1.10809,762099998.0
2006-05-12 19:25:00,1.10812,1.10819,1.10787,1.10817,821400003.0
2006-05-12 19:30:00,1.10826,1.10835,1.1082,1.10822,645699994.0
2006-05-12 19:35:00,1.10823,1.10838,1.10817,1.1083,1163400004.0
2006-05-12 19:40:00,1.10834,1.10834,1.10818,1.10825,788300000.0
2006-05-12 19:45:00,1.10826,1.10872,1.10816,1.1086,585300006.0
2006-05-12 19:50:00,1.10859,1.10859,1.10842,1.10842,369800002.0
2006-05-12 19:55:00,1.10847,1.10848,1.10825,1.10825,688600001.0
2006-05-12 20:00:00,1.10832,1.1085,1.10827,1.10835,952500006.0
2006-05-12 20:05:00,1.10834,1.10848,1.10826,1.10843,908600002.0
2006-05-12 20:10:00,1.10839,1.10841,1.10817,1.10829,1471900002.0
2006-05-12 20:15:00,1.1083,1.10873,1.10811,1.10855,1884900000.0
2006-05-12 20:20:00,1.10854,1.10866,1.1083,1.1083,2069700001.0
2006-05-12 20:25:00,1.10835,1.10835,1.10812,1.10823,1867199999.0
2006-05-12 20:30:00,1.10823,1.10866,1.10815,1.10849,1382200002.0
2006-05-12 20:35:00,1.10845,1.10845,1.1082,1.1084,1480499997.0
2006-05-12 20:40:00,1.10833,1.10835,1.10803,1.10832,1464290006.0
2006-05-12 20:45:00,1.10839,1.10893,1.10839,1.10876,1230899996.0
2006-05-12 20:50:00,1.10871,1.10926,1.10866,1.10904,961489997.0
2006-05-12 20:55:00,1.10908,1.10943,1.10898,1.10942,1759200016.0
2006-05-12 21:00:00,1.10932,1.10932,1.1088,1.10887,2683599993.0
2006-05-12 21:05:00,1.10887,1.109,1.10877,1.10895,1853000009.0
2006-05-12 21:10:00,1.10895,1.10908,1.10885,1.10898,1721000004.0
2006-05-12 21:15:00,1.10897,1.10925,1.10893,1.10917,515400001.0
2006-05-12 21:20:00,1.10916,1.10927,1.10905,1.10916,440600002.0
2006-05-12 21:25:00,1.10915,1.10926,1.10901,1.10909,652200002.0
2006-05-12 21:30:00,1.1091,1.1093,1.10901,1.10916,430100003.0
2006-05-12 21:35:00,1.10918,1.10918,1.10899,1.10915,694000000.0
2006-05-12 21:40:00,1.10919,1.10945,1.10904,1.10932,654899999.0
2006-05-12 21:45:00,1.10927,1.10965,1.10922,1.1094,962099999.0
2006-05-12 21:50:00,1.10934,1.10937,1.10915,1.10915,808800004.0
2006-05-12 21:55:00,1.10922,1.10927,1.1088,1.10906,391899998.0
2006-05-12 22:00:00,1.10908,1.10925,1.10893,1.1092,1042400004.0
2006-05-12 22:05:00,1.1092,1.10942,1.10915,1.10942,701299999.0
2006-05-12 22:10:00,1.10945,1.10954,1.10934,1.10945,361400002.0
2006-05-12 22:15:00,1.10952,1.1097,1.10938,1.10943,379499998.0
2006-05-12 22:20:00,1.10939,1.10947,1.10925,1.10935,505600003.0
2006-05-12 22:25:00,1.10935,1.10943,1.10917,1.10917,586200004.0
2006-05-12 22:30:00,1.10915,1.10931,1.10909,1.10923,626999999.0
2006-05-12 22:35:00,1.10925,1.10942,1.1092,1.10927,665400005.0
2006-05-12 22:40:00,1.10928,1.10962,1.10928,1.10954,498100003.0
2006-05-12 22:45:00,1.10948,1.10948,1.10919,1.10935,189800001.0
2006-05-12 22:50:00,1.1094,1.10951,1.1092,1.10928,523900000.0
2006-05-12 22:55:00,1.10936,1.10964,1.10915,1.10925,663899999.0
2006-05-15 00:00:00,1.1087,1.1089,1.1086,1.1086,165399996.0
2006-05-15 00:05:00,1.1087,1.1088,1.1085,1.1088,330799992.0
2006-05-15 00:10:00,1.1086,1.1088,1.1086,1.1088,248099994.0
2006-05-15 00:15:00,1.1089,1.1091,1.1086,1.1086,248099994.0
2006-05-15 00:20:00,1.1087,1.1095,1.1087,1.1093,330799992.0
2006-05-15 00:25:00,1.1092,1.1095,1.1087,1.1087,330799992.0
2006-05-15 00:30:00,1.1086,1.1086,1.1083,1.1085,413499990.0
2006-05-15 00:35:00,1.1084,1.1086,1.1081,1.1081,330799992.0
2006-05-15 00:40:00,1.1082,1.1082,1.1081,1.1081,82699998.0
2006-05-15 00:45:00,1.1082,1.1085,1.1082,1.1085,248099994.0
2006-05-15 00:50:00,1.1086,1.1086,1.1082,1.1082,248099994.0
2006-05-15 00:55:00,1.1081,1.1081,1.1077,1.1077,330799992.0
2006-05-15 01:00:00,1.1079,1.108,1.1077,1.108,330799992.0
2006-05-15 01:05:00,1.1081,1.1085,1.108,1.1083,330799992.0
2006-05-15 01:10:00,1.1084,1.1088,1.1084,1.1087,413499990.0
2006-05-15 01:15:00,1.1088,1.1088,1.1085,1.1085,330799992.0
2006-05-15 01:20:00,1.1086,1.1086,1.1084,1.1085,248099994.0
2006-05-15 01:25:00,1.1086,1.1088,1.1085,1.1086,330799992.0
2006-05-15 01:30:00,1.1085,1.1088,1.1084,1.1088,330799992.0
2006-05-15 01:35:00,1.1086,1.1092,1.1086,1.1091,165399996.0
2006-05-15 01:40:00,1.109,1.1092,1.109,1.109,165399996.0
2006-05-15 01:45:00,1.1091,1.1091,1.1088,1.109,330799992.0
2006-05-15 01:50:00,1.1089,1.109,1.1086,1.1086,330799992.0
2006-05-15 01:55:00,1.1087,1.1087,1.1081,1.1081,413499990.0
2006-05-15 02:00:00,1.10797,1.10849,1.10783,1.10835,467800002.0
2006-05-15 02:05:00,1.10845,1.10858,1.10818,1.10847,347899997.0
2006-05-15 02:10:00,1.10858,1.10868,1.10849,1.1085,329900003.0
2006-05-15 02:15:00,1.1086,1.1088,1.10846,1.1087,431100002.0
2006-05-15 02:20:00,1.10873,1.10912,1.10873,1.10905,346600001.0
2006-05-15 02:25:00,1.10905,1.10912,1.10893,1.109,151099999.0
2006-05-15 02:30:00,1.10905,1.10934,1.10905,1.1093,331600004.0
2006-05-15 02:35:00,1.10935,1.1094,1.10919,1.1094,278499995.0
2006-05-15 02:40:00,1.10937,1.10951,1.10937,1.10944,256699997.0
2006-05-15 02:45:00,1.10935,1.10945,1.10935,1.1094,187000002.0
2006-05-15 02:50:00,1.10938,1.10947,1.10925,1.10947,250600001.0
2006-05-15 02:55:00,1.10955,1.10955,1.10932,1.10935,279599996.0
2006-05-15 03:00:00,1.1094,1.10945,1.10913,1.10913,395399999.0
2006-05-15 03:05:00,1.10916,1.10928,1.10895,1.109,402799992.0
2006-05-15 03:10:00,1.10909,1.1091,1.10886,1.10893,327800002.0
2006-05-15 03:15:00,1.10895,1.10921,1.10895,1.10914,480900001.0
2006-05-15 03:20:00,1.10908,1.10923,1.10896,1.1092,412499997.0
2006-05-15 03:25:00,1.10918,1.10933,1.10896,1.10896,299100000.0
2006-05-15 03:30:00,1.10903,1.1094,1.10903,1.10928,346200001.0
2006-05-15 03:35:00,1.10914,1.10935,1.10902,1.1093,146300000.0
2006-05-15 03:40:00,1.10927,1.10945,1.10927,1.10933,252699999.0
2006-05-15 03:45:00,1.10938,1.10983,1.10931,1.10943,443600001.0
2006-05-15 03:50:00,1.10945,1.10958,1.10945,1.10958,194800003.0
2006-05-15 03:55:00,1.10955,1.10959,1.1092,1.10935,233700001.0
2006-05-15 04:00:00,1.10935,1.10954,1.10932,1.10935,371600000.0
2006-05-15 04:05:00,1.10943,1.10943,1.10925,1.10933,261899999.0
2006-05-15 04:10:00,1.1093,1.1093,1.10915,1.10915,365100003.0
2006-05-15 04:15:00,1.10924,1.10933,1.10893,1.10893,206800003.0
2006-05-15 04:20:00,1.10909,1.10921,1.1089,1.10913,491900006.0
2006-05-15 04:25:00,1.1092,1.10953,1.10915,1.10945,420800004.0
2006-05-15 04:30:00,1.10945,1.10955,1.10914,1.10928,390199997.0
2006-05-15 04:35:00,1.10932,1.11002,1.10927,1.11,318899997.0
2006-05-15 04:40:00,1.11005,1.1108,1.10996,1.1108,400600003.0
2006-05-15 04:45:00,1.11077,1.11139,1.11077,1.11134,472099999.0
2006-05-15 04:50:00,1.11135,1.11156,1.11135,1.11148,311100001.0
2006-05-15 04:55:00,1.11145,1.11217,1.11145,1.11195,425700002.0
2006-05-15 05:00:00,1.11207,1.11222,1.11203,1.1121,281100002.0
2006-05-15 05:05:00,1.1121,1.11227,1.11185,1.11193,385400001.0
2006-05-15 05:10:00,1.11191,1.11191,1.11135,1.1114,344599998.0
2006-05-15 05:15:00,1.11139,1.11167,1.1113,1.11133,438600005.0
2006-05-15 05:20:00,1.11146,1.11148,1.11127,1.11145,251900003.0
2006-05-15 05:25:00,1.1114,1.11145,1.11135,1.11137,188600000.0
2006-05-15 05:30:00,1.11132,1.11146,1.11132,1.11135,351900003.0
2006-05-15 05:35:00,1.1114,1.11157,1.11135,1.11147,381400002.0
2006-05-15 05:40:00,1.11138,1.11165,1.11132,1.11165,272900001.0
2006-05-15 05:45:00,1.1115,1.1118,1.1115,1.1118,357600001.0
2006-05-15 05:50:00,1.11175,1.11195,1.11162,1.1119,453599997.0
2006-05-15 05:55:00,1.11182,1.11182,1.11135,1.11135,390799997.0
2006-05-15 06:00:00,1.11138,1.11145,1.1113,1.11135,331500003.0
2006-05-15 06:05:00,1.11145,1.11145,1.11121,1.11129,400500002.0
2006-05-15 06:10:00,1.11135,1.11135,1.1105,1.11053,412200003.0
2006-05-15 06:15:00,1.11045,1.11047,1.1101,1.1104,611000001.0
2006-05-15 06:20:00,1.11037,1.11066,1.1102,1.1106,285100003.0
2006-05-15 06:25:00,1.1105,1.1105,1.11019,1.11022,278699999.0
2006-05-15 06:30:00,1.11022,1.11025,1.1101,1.1102,192799998.0
2006-05-15 06:35:00,1.11015,1.11025,1.10975,1.1098,478000002.0
2006-05-15 06:40:00,1.10983,1.10983,1.10962,1.10965,429800005.0
2006-05-15 06:45:00,1.10964,1.10964,1.10935,1.10935,460700005.0
2006-05-15 06:50:00,1.10938,1.10945,1.1091,1.1094,261600003.0
2006-05-15 06:55:00,1.10945,1.10945,1.1092,1.10938,270199999.0
2006-05-15 07:00:00,1.10933,1.10942,1.1092,1.1093,530900002.0
2006-05-15 07:05:00,1.10922,1.10935,1.10922,1.10925,247900000.0
2006-05-15 07:10:00,1.10923,1.10934,1.10897,1.10925,259400003.0
2006-05-15 07:15:00,1.10927,1.10933,1.10917,1.1093,350199999.0
2006-05-15 07:20:00,1.10925,1.10935,1.10925,1.10925,233599998.0
2006-05-15 07:25:00,1.1093,1.10945,1.10918,1.10924,313600003.0
2006-05-15 07:30:00,1.10915,1.1093,1.10912,1.1093,331000002.0
2006-05-15 07:35:00,1.10925,1.10953,1.10925,1.10937,302100000.0
2006-05-15 07:40:00,1.10935,1.10952,1.10918,1.10927,284100002.0
2006-05-15 07:45:00,1.10912,1.10927,1.1086,1.10868,325199996.0
2006-05-15 07:50:00,1.10872,1.10885,1.10865,1.10875,256600000.0
2006-05-15 07:55:00,1.1088,1.10885,1.10862,1.10877,425399998.0
2006-05-15 08:00:00,1.10871,1.10926,1.10864,1.10925,279300006.0
2006-05-15 08:05:00,1.1092,1.10922,1.10902,1.10902,419300002.0
2006-05-15 08:10:00,1.10912,1.10925,1.10903,1.1091,355700002.0
2006-05-15 08:15:00,1.10905,1.10926,1.10891,1.1092,346900003.0
2006-05-15 08:20:00,1.10916,1.10916,1.10888,1.10916,405100002.0
2006-05-15 08:25:00,1.10925,1.11132,1.10914,1.11113,378399996.0
2006-05-15 08:30:00,1.11116,1.1114,1.11095,1.1114,620900001.0
2006-05-15 08:35:00,1.11147,1.11147,1.11127,1.11127,377600004.0
2006-05-15 08:40:00,1.11117,1.11125,1.1108,1.11105,321600003.0
2006-05-15 08:45:00,1.111,1.11131,1.11098,1.11131,171600002.0
2006-05-15 08:50:00,1.11125,1.11135,1.11099,1.11114,322199999.0
2006-05-15 08:55:00,1.1111,1.11175,1.11103,1.11175,444800002.0
2006-05-15 09:00:00,1.11184,1.1127,1.11184,1.11261,449100005.0
2006-05-15 09:05:00,1.11258,1.11377,1.11247,1.11375,476300003.0
2006-05-15 09:10:00,1.11368,1.11368,1.11322,1.11356,236299998.0
2006-05-15 09:15:00,1.1136,1.11366,1.11338,1.11344,297100003.0
2006-05-15 09:20:00,1.11343,1.11343,1.11321,1.11327,346300000.0
2006-05-15 09:25:00,1.11327,1.11327,1.11242,1.11255,275500002.0
2006-05-15 09:30:00,1.11246,1.11313,1.11241,1.11313,327100001.0
2006-05-15 09:35:00,1.11319,1.11378,1.11313,1.11358,458900002.0
2006-05-15 09:40:00,1.11349,1.11349,1.1131,1.11338,308600000.0
2006-05-15 09:45:00,1.11338,1.11378,1.11331,1.11366,356300003.0
2006-05-15 09:50:00,1.11361,1.11374,1.1136,1.11365,432099996.0
2006-05-15 09:55:00,1.1137,1.11439,1.11365,1.11439,469899997.0
2006-05-15 10:00:00,1.11433,1.11491,1.11433,1.11465,499399999.0
2006-05-15 10:05:00,1.11472,1.11534,1.11471,1.11521,286000003.0
2006-05-15 10:10:00,1.11517,1.11591,1.11514,1.11591,595900005.0
2006-05-15 10:15:00,1.11605,1.11605,1.11511,1.11556,611100001.0
2006-05-15 10:20:00,1.11542,1.11564,1.11513,1.11564,434800000.0
2006-05-15 10:25:00,1.11568,1.11569,1.1151,1.11526,483200001.0
2006-05-15 10:30:00,1.1153,1.11557,1.1147,1.1148,542799995.0
2006-05-15 10:35:00,1.11461,1.11478,1.11424,1.11437,707300006.0
2006-05-15 10:40:00,1.11433,1.11466,1.11433,1.11462,284500001.0
2006-05-15 10:45:00,1.11453,1.11509,1.11435,1.11497,586300004.0
2006-05-15 10:50:00,1.1149,1.11525,1.1148,1.11509,393499995.0
2006-05-15 10:55:00,1.1151,1.11571,1.11497,1.11568,378199998.0
2006-05-15 11:00:00,1.11559,1.11559,1.11535,1.11541,379300003.0
2006-05-15 11:05:00,1.11538,1.1154,1.11512,1.11528,433800006.0
2006-05-15 11:10:00,1.11529,1.1153,1.11482,1.11482,607200004.0
2006-05-15 11:15:00,1.11479,1.11532,1.11457,1.11524,566299999.0
2006-05-15 11:20:00,1.11535,1.116,1.11534,1.11592,465699997.0
2006-05-15 11:25:00,1.11595,1.11622,1.11574,1.11595,515400001.0
2006-05-15 11:30:00,1.11613,1.11628,1.11585,1.116,421700002.0
2006-05-15 11:35:00,1.11598,1.116,1.11585,1.11593,576200007.0
2006-05-15 11:40:00,1.11593,1.11705,1.11589,1.11644,609300006.0
2006-05-15 11:45:00,1.11665,1.11719,1.11655,1.11702,448699995.0
2006-05-15 11:50:00,1.11712,1.1172,1.11643,1.11643,550200003.0
2006-05-15 11:55:00,1.11649,1.1166,1.11543,1.11571,520800008.0
2006-05-15 12:00:00,1.11561,1.11561,1.11468,1.11486,339900001.0
2006-05-15 12:05:00,1.11492,1.11498,1.11407,1.1148,495599999.0
2006-05-15 12:10:00,1.11497,1.11524,1.1149,1.11494,528199997.0
2006-05-15 12:15:00,1.1151,1.1154,1.1149,1.11501,353800002.0
2006-05-15 12:20:00,1.11501,1.11508,1.11445,1.11453,453400003.0
2006-05-15 12:25:00,1.11455,1.1146,1.11389,1.11403,812200003.0
2006-05-15 12:30:00,1.11411,1.11505,1.11396,1.11487,464900000.0
2006-05-15 12:35:00,1.11502,1.1157,1.11502,1.11566,234100002.0
2006-05-15 12:40:00,1.11578,1.11605,1.11573,1.116,619199996.0
2006-05-15 12:45:00,1.11598,1.11726,1.11592,1.11716,212599999.0
2006-05-15 12:50:00,1.11715,1.11728,1.11638,1.11662,265299997.0
2006-05-15 12:55:00,1.11679,1.11719,1.11679,1.11718,389500003.0
2006-05-15 13:00:00,1.11715,1.11737,1.11685,1.11686,591600003.0
2006-05-15 13:05:00,1.11685,1.11703,1.11674,1.11678,524300000.0
2006-05-15 13:10:00,1.11673,1.117,1.1163,1.11663,291100005.0
2006-05-15 13:15:00,1.11652,1.11664,1.11632,1.11632,216700002.0
2006-05-15 13:20:00,1.11628,1.11635,1.11599,1.11628,450400000.0
2006-05-15 13:25:00,1.1161,1.1161,1.11559,1.11559,368200006.0
2006-05-15 13:30:00,1.11563,1.11581,1.11535,1.11542,246400000.0
2006-05-15 13:35:00,1.11539,1.11555,1.11528,1.1154,391600002.0
2006-05-15 13:40:00,1.11539,1.11637,1.11539,1.1163,418199999.0
2006-05-15 13:45:00,1.11635,1.11658,1.11602,1.11648,440700001.0
2006-05-15 13:50:00,1.1165,1.1165,1.1158,1.116,363100002.0
2006-05-15 13:55:00,1.11594,1.11596,1.11543,1.11543,558200002.0
2006-05-15 14:00:00,1.11538,1.11555,1.11482,1.11482,496800000.0
2006-05-15 14:05:00,1.11465,1.11502,1.11425,1.11497,419300003.0
2006-05-15 14:10:00,1.11507,1.11542,1.11488,1.11542,458000001.0
2006-05-15 14:15:00,1.1154,1.11543,1.11432,1.11482,559300001.0
2006-05-15 14:20:00,1.11486,1.11487,1.11421,1.11421,452899997.0
2006-05-15 14:25:00,1.1143,1.11438,1.11355,1.11406,446499996.0
2006-05-15 14:30:00,1.11387,1.11387,1.11295,1.11363,421499999.0
2006-05-15 14:35:00,1.11365,1.11365,1.11282,1.11282,588699996.0
2006-05-15 14:40:00,1.11301,1.11357,1.11301,1.11351,327400002.0
2006-05-15 14:45:00,1.11362,1.11362,1.11283,1.11283,561700000.0
2006-05-15 14:50:00,1.11275,1.11298,1.11243,1.11294,381300003.0
2006-05-15 14:55:00,1.113,1.1136,1.11285,1.11295,489600003.0
2006-05-15 15:00:00,1.11275,1.11467,1.11271,1.11467,505800003.0
2006-05-15 15:05:00,1.11481,1.11701,1.11481,1.11701,261200001.0
2006-05-15 15:10:00,1.11703,1.11703,1.11534,1.11534,565300002.0
2006-05-15 15:15:00,1.11536,1.11617,1.11527,1.1161,533499998.0
2006-05-15 15:20:00,1.11608,1.11636,1.11559,1.1157,543300006.0
2006-05-15 15:25:00,1.11577,1.11585,1.1149,1.11544,433400001.0
2006-05-15 15:30:00,1.11546,1.11586,1.1154,1.11548,549600000.0
2006-05-15 15:35:00,1.11546,1.11547,1.11494,1.1154,534399996.0
2006-05-15 15:40:00,1.11533,1.11563,1.11533,1.11543,417200000.0
2006-05-15 15:45:00,1.11554,1.11559,1.11341,1.11341,444699998.0
2006-05-15 15:50:00,1.1135,1.11405,1.11334,1.11395,487300001.0
2006-05-15 15:55:00,1.11388,1.11405,1.1137,1.11392,530199999.0
2006-05-15 16:00:00,1.11388,1.11471,1.11375,1.11431,309600004.0
2006-05-15 16:05:00,1.11427,1.11437,1.11406,1.11407,432800005.0
2006-05-15 16:10:00,1.11408,1.11559,1.11406,1.11518,438200002.0
2006-05-15 16:15:00,1.11533,1.11544,1.11499,1.11528,376700004.0
2006-05-15 16:20:00,1.11527,1.11532,1.11487,1.11497,462300001.0
2006-05-15 16:25:00,1.11498,1.11498,1.11418,1.11441,500000000.0
2006-05-15 16:30:00,1.11442,1.11443,1.11404,1.11404,421599994.0
2006-05-15 16:35:00,1.11406,1.11412,1.11353,1.1136,342600000.0
2006-05-15 16:40:00,1.11313,1.11345,1.11259,1.11303,517400003.0
2006-05-15 16:45:00,1.11292,1.11292,1.11145,1.11241,453600003.0
2006-05-15 16:50:00,1.11237,1.11315,1.11189,1.11315,424000002.0
2006-05-15 16:55:00,1.11313,1.11402,1.11263,1.11383,431399999.0
2006-05-15 17:00:00,1.11389,1.11389,1.11325,1.11385,569599994.0
2006-05-15 17:05:00,1.11393,1.11412,1.11369,1.11375,397599998.0
2006-05-15 17:10:00,1.11375,1.11385,1.11338,1.11347,499600004.0
2006-05-15 17:15:00,1.11336,1.11346,1.11327,1.1133,309000004.0
2006-05-15 17:20:00,1.11315,1.11315,1.11237,1.11261,398399998.0
2006-05-15 17:25:00,1.11248,1.1125,1.11196,1.1122,351900001.0
2006-05-15 17:30:00,1.11221,1.11248,1.11203,1.11211,291000000.0
2006-05-15 17:35:00,1.11207,1.11369,1.11207,1.11369,400600002.0
2006-05-15 17:40:00,1.11383,1.1145,1.11374,1.11442,414789994.0
2006-05-15 17:45:00,1.11437,1.11491,1.11425,1.11477,399800004.0
2006-05-15 17:50:00,1.1149,1.11513,1.11409,1.11417,494399996.0
2006-05-15 17:55:00,1.11415,1.11433,1.11393,1.114,705299997.0
2006-05-15 18:00:00,1.11382,1.11382,1.11328,1.11362,3090900006.0
2006-05-15 18:05:00,1.11368,1.11418,1.11345,1.11403,4582900010.0
2006-05-15 18:10:00,1.1141,1.11482,1.11396,1.114,2467500006.0
2006-05-15 18:15:00,1.11395,1.11477,1.1139,1.11472,2597700003.0
2006-05-15 18:20:00,1.1147,1.1147,1.11435,1.11439,2159200015.0
2006-05-15 18:25:00,1.1144,1.11497,1.11439,1.1149,2710200005.0
2006-05-15 18:30:00,1.11493,1.11504,1.1147,1.11478,2898100016.0
2006-05-15 18:35:00,1.11474,1.11474,1.11433,1.1144,1402000004.0
2006-05-15 18:40:00,1.11442,1.11495,1.11439,1.11488,2194999999.0
2006-05-15 18:45:00,1.11491,1.11491,1.11443,1.11443,1195199997.0
2006-05-15 18:50:00,1.11438,1.11513,1.11397,1.11423,1275990007.0
2006-05-15 18:55:00,1.11425,1.11472,1.11415,1.11444,1828600007.0
2006-05-15 19:00:00,1.1144,1.1144,1.11354,1.11355,1179600009.0
2006-05-15 19:05:00,1.11353,1.11358,1.11306,1.11326,1803099995.0
2006-05-15 19:10:00,1.11323,1.11389,1.11294,1.11385,1126600002.0
2006-05-15 19:15:00,1.11378,1.11405,1.11362,1.11385,1317400003.0
2006-05-15 19:20:00,1.11388,1.1139,1.11354,1.11355,657299998.0
2006-05-15 19:25:00,1.11358,1.11362,1.11352,1.11353,543300001.0
2006-05-15 19:30:00,1.11359,1.11372,1.11351,1.11368,671900009.0
2006-05-15 19:35:00,1.1136,1.11375,1.11245,1.1125,1335900011.0
2006-05-15 19:40:00,1.11235,1.11287,1.11222,1.11285,858200004.0
2006-05-15 19:45:00,1.1129,1.11351,1.11285,1.11341,374400002.0
2006-05-15 19:50:00,1.1134,1.11354,1.11329,1.1135,524400002.0
2006-05-15 19:55:00,1.11352,1.11362,1.11295,1.11304,724299997.0
2006-05-15 20:00:00,1.11305,1.11399,1.11299,1.11375,1025400000.0
2006-05-15 20:05:00,1.11379,1.11411,1.11379,1.11411,1005500001.0
2006-05-15 20:10:00,1.11409,1.11419,1.11391,1.11408,1295500004.0
2006-05-15 20:15:00,1.11417,1.11427,1.11395,1.11411,2053799994.0
2006-05-15 20:20:00,1.11423,1.1144,1.11387,1.11405,1808300008.0
2006-05-15 20:25:00,1.11407,1.11407,1.11364,1.11367,1816799996.0
2006-05-15 20:30:00,1.11363,1.11374,1.11327,1.11337,1202400000.0
2006-05-15 20:35:00,1.11341,1.11404,1.11328,1.11397,1507300011.0
2006-05-15 20:40:00,1.11399,1.11419,1.11396,1.11413,1602090004.0
2006-05-15 20:45:00,1.11416,1.11445,1.11403,1.11406,896200002.0
2006-05-15 20:50:00,1.11403,1.11417,1.1134,1.11345,1112200012.0
2006-05-15 20:55:00,1.11352,1.11376,1.11337,1.11366,1593800004.0
2006-05-15 21:00:00,1.11364,1.1137,1.11302,1.11332,2937000003.0
2006-05-15 21:05:00,1.11329,1.11331,1.11287,1.113,2073399996.0
2006-05-15 21:10:00,1.11305,1.11305,1.1128,1.1128,1608699995.0
2006-05-15 21:15:00,1.11277,1.11288,1.11251,1.11277,435400002.0
2006-05-15 21:20:00,1.11275,1.11275,1.11231,1.11236,258099999.0
2006-05-15 21:25:00,1.11252,1.11259,1.11225,1.11233,969299999.0
2006-05-15 21:30:00,1.11245,1.11297,1.11245,1.11264,569100005.0
2006-05-15 21:35:00,1.11255,1.11255,1.11232,1.11243,656599998.0
2006-05-15 21:40:00,1.11242,1.11265,1.11238,1.11265,745500003.0
2006-05-15 21:45:00,1.11272,1.11336,1.11272,1.11335,842800001.0
2006-05-15 21:50:00,1.11322,1.11391,1.1132,1.11346,691200000.0
2006-05-15 21:55:00,1.1135,1.11357,1.11323,1.11335,386100005.0
2006-05-15 22:00:00,1.11335,1.11364,1.11268,1.11271,828600001.0
2006-05-15 22:05:00,1.11275,1.11319,1.11268,1.11319,759700007.0
2006-05-15 22:10:00,1.11338,1.11371,1.11338,1.11357,540399994.0
2006-05-15 22:15:00,1.11359,1.11375,1.11345,1.1135,571700002.0
2006-05-15 22:20:00,1.11349,1.11388,1.11335,1.11388,553100008.0
2006-05-15 22:25:00,1.11392,1.11392,1.11326,1.11333,822099993.0
2006-05-15 22:30:00,1.11336,1.11341,1.11297,1.11316,812100002.0
2006-05-15 22:35:00,1.11335,1.11345,1.11314,1.11336,666100005.0
2006-05-15 22:40:00,1.1134,1.11354,1.11326,1.11335,811899997.0
2006-05-15 22:45:00,1.11331,1.11334,1.11303,1.11303,372800005.0
2006-05-15 22:50:00,1.1131,1.11315,1.1124,1.11263,617799998.0
2006-05-15 22:55:00,1.11274,1.11289,1.11225,1.11235,749900010.0
2006-05-15 23:00:00,1.1123,1.1131,1.1123,1.11253,405599997.0
2006-05-15 23:05:00,1.11274,1.11305,1.11259,1.11305,484900009.0
2006-05-15 23:10:00,1.11308,1.11319,1.11277,1.11293,615199996.0
2006-05-15 23:15:00,1.11318,1.11332,1.11245,1.11273,446999999.0
2006-05-15 23:20:00,1.11277,1.11305,1.11248,1.1126,449100001.0
2006-05-15 23:25:00,1.11263,1.11263,1.11233,1.11243,440300001.0
2006-05-15 23:30:00,1.11236,1.11255,1.11231,1.11255,464500003.0
2006-05-15 23:35:00,1.1124,1.11253,1.11219,1.11227,228800002.0
2006-05-15 23:40:00,1.11223,1.11225,1.11213,1.11218,454490000.0
2006-05-15 23:45:00,1.11231,1.11231,1.11221,1.11225,348600001.0
2006-05-15 23:50:00,1.11235,1.11263,1.11235,1.11252,337300003.0
2006-05-15 23:55:00,1.11245,1.11266,1.11245,1.11258,348500002.0
2006-05-16 00:00:00,1.11265,1.11291,1.11255,1.11266,262099998.0
2006-05-16 00:05:00,1.11255,1.11275,1.11255,1.11275,303000004.0
2006-05-16 00:10:00,1.1127,1.11295,1.11265,1.1129,320600000.0
2006-05-16 00:15:00,1.1129,1.11298,1.11277,1.11295,463800000.0
2006-05-16 00:20:00,1.113,1.11335,1.113,1.1133,447399997.0
2006-05-16 00:25:00,1.11327,1.11338,1.11323,1.11325,396600000.0
2006-05-16 00:30:00,1.1133,1.11387,1.1132,1.11387,449399998.0
2006-05-16 00:35:00,1.11382,1.11385,1.11362,1.11362,277399998.0
2006-05-16 00:40:00,1.11367,1.11375,1.11365,1.1137,314900000.0
2006-05-16 00:45:00,1.1137,1.11385,1.11367,1.11375,538799999.0
2006-05-16 00:50:00,1.11385,1.11385,1.11372,1.11385,468900001.0
2006-05-16 00:55:00,1.11376,1.11383,1.11365,1.1137,295600000.0
2006-05-16 01:00:00,1.1137,1.11413,1.1137,1.11403,434900002.0
2006-05-16 01:05:00,1.11414,1.11445,1.11406,1.11445,386700001.0
2006-05-16 01:10:00,1.11435,1.11439,1.11405,1.11405,190400002.0
2006-05-16 01:15:00,1.1141,1.1141,1.1139,1.1139,299900000.0
2006-05-16 01:20:00,1.11382,1.11445,1.11382,1.11429,333300004.0
2006-05-16 01:25:00,1.11438,1.11463,1.11428,1.11452,289199998.0
2006-05-16 01:30:00,1.11443,1.11461,1.11443,1.11445,167999996.0
2006-05-16 01:35:00,1.11458,1.11463,1.11443,1.11463,487700006.0
2006-05-16 01:40:00,1.11454,1.11487,1.11454,1.11477,473800004.0
2006-05-16 01:45:00,1.11479,1.11489,1.11468,1.1147,298400001.0
2006-05-16 01:50:00,1.11466,1.11495,1.11466,1.1148,453600002.0
2006-05-16 01:55:00,1.11482,1.11484,1.11451,1.11465,577600003.0
2006-05-16 02:00:00,1.1145,1.11454,1.11409,1.11417,374100000.0
2006-05-16 02:05:00,1.11425,1.11425,1.1141,1.11415,373600003.0
2006-05-16 02:10:00,1.11418,1.11432,1.11383,1.11383,448100005.0
2006-05-16 02:15:00,1.11383,1.11383,1.11352,1.1137,211700000.0
2006-05-16 02:20:00,1.11365,1.11378,1.1136,1.11365,286299999.0
2006-05-16 02:25:00,1.11365,1.11375,1.11362,1.1137,238299997.0
2006-05-16 02:30:00,1.11372,1.11375,1.11365,1.1137,434199998.0
2006-05-16 02:35:00,1.11375,1.11377,1.11362,1.11375,264500002.0
2006-05-16 02:40:00,1.11362,1.11375,1.11362,1.1137,213300000.0
2006-05-16 02:45:00,1.11365,1.11368,1.11335,1.11336,193999999.0
2006-05-16 02:50:00,1.11338,1.11347,1.1133,1.1133,259900002.0
2006-05-16 02:55:00,1.11335,1.11335,1.11322,1.11335,110500001.0
2006-05-16 03:00:00,1.1133,1.11353,1.1132,1.11342,412500002.0
2006-05-16 03:05:00,1.11348,1.11364,1.11345,1.1135,221000002.0
2006-05-16 03:10:00,1.11354,1.11412,1.11354,1.11383,151390002.0
2006-05-16 03:15:00,1.11383,1.11402,1.11376,1.114,300289998.0
2006-05-16 03:20:00,1.11405,1.11405,1.11373,1.1138,339000000.0
2006-05-16 03:25:00,1.11383,1.11386,1.11369,1.11373,321800003.0
2006-05-16 03:30:00,1.11377,1.11385,1.1136,1.11375,223200000.0
2006-05-16 03:35:00,1.11362,1.11362,1.11335,1.1134,208099999.0
2006-05-16 03:40:00,1.11335,1.11345,1.11299,1.11304,274900003.0
2006-05-16 03:45:00,1.113,1.11314,1.11286,1.11286,493399996.0
2006-05-16 03:50:00,1.11292,1.11334,1.11292,1.11296,219300001.0
2006-05-16 03:55:00,1.11288,1.11305,1.11282,1.11305,180799999.0
2006-05-16 04:00:00,1.11298,1.11307,1.11289,1.11289,204400000.0
2006-05-16 04:05:00,1.1129,1.11305,1.11288,1.11302,192299998.0
2006-05-16 04:10:00,1.11303,1.11315,1.11295,1.11295,490900003.0
2006-05-16 04:15:00,1.11295,1.11295,1.1127,1.1127,220800000.0
2006-05-16 04:20:00,1.11295,1.11295,1.1128,1.11285,327299999.0
2006-05-16 04:25:00,1.1129,1.11298,1.1128,1.11285,171500001.0
2006-05-16 04:30:00,1.11295,1.11295,1.11275,1.11275,241100000.0
2006-05-16 04:35:00,1.11268,1.11272,1.11257,1.11265,285200002.0
2006-05-16 04:40:00,1.11256,1.11267,1.1124,1.1125,334700004.0
2006-05-16 04:45:00,1.11245,1.11255,1.11242,1.11245,290100002.0
2006-05-16 04:50:00,1.11245,1.11255,1.1124,1.1125,437100000.0
2006-05-16 04:55:00,1.11245,1.11255,1.11242,1.11247,429000007.0
2006-05-16 05:00:00,1.1125,1.11258,1.1124,1.1125,284300000.0
2006-05-16 05:05:00,1.11249,1.11255,1.1124,1.11243,415599997.0
2006-05-16 05:10:00,1.11245,1.11255,1.1124,1.1125,463900000.0
2006-05-16 05:15:00,1.11242,1.11256,1.11234,1.11234,392400002.0
2006-05-16 05:20:00,1.1124,1.11259,1.11235,1.11245,449599999.0
2006-05-16 05:25:00,1.1124,1.11248,1.11235,1.11237,354800001.0
2006-05-16 05:30:00,1.11232,1.11245,1.11232,1.11233,297900000.0
2006-05-16 05:35:00,1.1124,1.1126,1.11231,1.11246,386499995.0
2006-05-16 05:40:00,1.11237,1.11244,1.11226,1.1123,356900002.0
2006-05-16 05:45:00,1.11225,1.11243,1.1122,1.11243,334000002.0
2006-05-16 05:50:00,1.11235,1.11241,1.112,1.11223,473600003.0
2006-05-16 05:55:00,1.11228,1.11228,1.11207,1.11218,597399994.0
2006-05-16 06:00:00,1.11216,1.11236,1.112,1.11225,323900001.0
2006-05-16 06:05:00,1.11235,1.1126,1.11223,1.11255,352800001.0
2006-05-16 06:10:00,1.11268,1.11268,1.1125,1.1126,402300002.0
2006-05-16 06:15:00,1.11258,1.11258,1.1122,1.11227,492899995.0
2006-05-16 06:20:00,1.11227,1.1123,1.11198,1.11202,500100000.0
2006-05-16 06:25:00,1.11191,1.11208,1.11177,1.1119,335799998.0
2006-05-16 06:30:00,1.11192,1.11234,1.11176,1.1122,375200000.0
2006-05-16 06:35:00,1.11215,1.11238,1.11215,1.1123,423100002.0
2006-05-16 06:40:00,1.11235,1.11241,1.11223,1.11234,464100002.0
2006-05-16 06:45:00,1.11245,1.11293,1.11245,1.11285,414299999.0
2006-05-16 06:50:00,1.11301,1.11334,1.1128,1.11327,341200001.0
2006-05-16 06:55:00,1.11335,1.11345,1.1131,1.11326,454800003.0
2006-05-16 07:00:00,1.11327,1.11355,1.11327,1.1135,667099997.0
2006-05-16 07:05:00,1.11342,1.11395,1.11323,1.11385,449599996.0
2006-05-16 07:10:00,1.1139,1.11404,1.11385,1.11395,240900001.0
2006-05-16 07:15:00,1.11399,1.11408,1.11375,1.1138,379099997.0
2006-05-16 07:20:00,1.11371,1.11381,1.11353,1.1136,394500005.0
2006-05-16 07:25:00,1.11361,1.1137,1.11336,1.11336,410799999.0
2006-05-16 07:30:00,1.11347,1.11356,1.11332,1.1134,395999996.0
2006-05-16 07:35:00,1.11336,1.11343,1.11329,1.11337,401399998.0
2006-05-16 07:40:00,1.11335,1.11375,1.11335,1.11368,429399998.0
2006-05-16 07:45:00,1.11357,1.11395,1.11357,1.11388,331400000.0
2006-05-16 07:50:00,1.11388,1.1139,1.11365,1.11383,384400004.0
2006-05-16 07:55:00,1.11387,1.11398,1.11376,1.11398,335699996.0
2006-05-16 08:00:00,1.1139,1.11427,1.1138,1.11427,447299994.0
2006-05-16 08:05:00,1.11437,1.11466,1.11437,1.11452,345200000.0
2006-05-16 08:10:00,1.11458,1.11465,1.11441,1.1145,272000002.0
2006-05-16 08:15:00,1.11453,1.1147,1.11438,1.1147,272299998.0
2006-05-16 08:20:00,1.11468,1.11468,1.11451,1.11468,396199999.0
2006-05-16 08:25:00,1.1147,1.11518,1.11462,1.11512,423200003.0
2006-05-16 08:30:00,1.11503,1.11512,1.11465,1.11475,417999999.0
2006-05-16 08:35:00,1.11477,1.11477,1.1143,1.11457,399100006.0
2006-05-16 08:40:00,1.11464,1.11515,1.11456,1.11515,224699997.0
2006-05-16 08:45:00,1.1151,1.11528,1.1146,1.11463,390100005.0
2006-05-16 08:50:00,1.11453,1.11455,1.1143,1.11452,494400002.0
2006-05-16 08:55:00,1.1145,1.11465,1.11439,1.11449,473700000.0
2006-05-16 09:00:00,1.11448,1.11448,1.11432,1.11433,291999998.0
2006-05-16 09:05:00,1.11443,1.1149,1.11442,1.11442,471699996.0
2006-05-16 09:10:00,1.11425,1.11466,1.11414,1.1145,345700004.0
2006-05-16 09:15:00,1.11448,1.1145,1.11425,1.11425,347900003.0
2006-05-16 09:20:00,1.1143,1.11445,1.1142,1.11435,328299999.0
2006-05-16 09:25:00,1.1144,1.11479,1.11438,1.11479,321300003.0
2006-05-16 09:30:00,1.11483,1.11516,1.11471,1.11515,299100000.0
2006-05-16 09:35:00,1.11526,1.11581,1.11526,1.11542,348100005.0
2006-05-16 09:40:00,1.11544,1.11551,1.11485,1.11485,393699999.0
2006-05-16 09:45:00,1.11475,1.11524,1.11475,1.11511,208999998.0
2006-05-16 09:50:00,1.11495,1.11562,1.11495,1.11518,321000000.0
2006-05-16 09:55:00,1.11522,1.11526,1.11485,1.1149,261100003.0
2006-05-16 10:00:00,1.11483,1.11545,1.11483,1.11543,456200001.0
2006-05-16 10:05:00,1.11547,1.1158,1.1154,1.1158,284599999.0
2006-05-16 10:10:00,1.11575,1.11592,1.11563,1.11582,373800002.0
2006-05-16 10:15:00,1.11582,1.1159,1.11556,1.11565,569199998.0
2006-05-16 10:20:00,1.1157,1.11687,1.1157,1.11628,551489997.0
2006-05-16 10:25:00,1.11632,1.11653,1.11604,1.11626,435400002.0
2006-05-16 10:30:00,1.1162,1.1162,1.11593,1.11593,362799995.0
2006-05-16 10:35:00,1.1158,1.11608,1.1157,1.116,568199997.0
2006-05-16 10:40:00,1.11592,1.11682,1.11592,1.11667,497399997.0
2006-05-16 10:45:00,1.11668,1.11709,1.11636,1.11709,471700001.0
2006-05-16 10:50:00,1.11703,1.11703,1.11628,1.1166,498600002.0
2006-05-16 10:55:00,1.11667,1.11688,1.11616,1.11631,411900001.0
2006-05-16 11:00:00,1.11626,1.11711,1.11626,1.11686,603800003.0
2006-05-16 11:05:00,1.1168,1.117,1.11671,1.117,271100001.0
2006-05-16 11:10:00,1.11701,1.11705,1.11674,1.11682,513800004.0
2006-05-16 11:15:00,1.11683,1.11711,1.11681,1.11702,531499997.0
2006-05-16 11:20:00,1.11708,1.11708,1.11686,1.117,326400005.0
2006-05-16 11:25:00,1.11702,1.11702,1.1165,1.11662,486000004.0
2006-05-16 11:30:00,1.11673,1.1168,1.11654,1.1166,378600003.0
2006-05-16 11:35:00,1.1166,1.1167,1.11638,1.1167,446400000.0
2006-05-16 11:40:00,1.11676,1.11722,1.11676,1.11718,729400004.0
2006-05-16 11:45:00,1.11725,1.11725,1.11642,1.11649,220299999.0
2006-05-16 11:50:00,1.1165,1.11655,1.11591,1.11618,548000001.0
2006-05-16 11:55:00,1.11625,1.11638,1.11576,1.11576,382100000.0
2006-05-16 12:00:00,1.11577,1.11645,1.1157,1.11645,327800001.0
2006-05-16 12:05:00,1.11653,1.11666,1.11605,1.1161,383100004.0
2006-05-16 12:10:00,1.11612,1.11619,1.116,1.11605,413700003.0
2006-05-16 12:15:00,1.11602,1.11625,1.11599,1.1161,419200002.0
2006-05-16 12:20:00,1.1161,1.11629,1.11605,1.11614,505800007.0
2006-05-16 12:25:00,1.11617,1.11627,1.11588,1.11588,646299999.0
2006-05-16 12:30:00,1.11585,1.11603,1.1158,1.11585,365400005.0
2006-05-16 12:35:00,1.11592,1.11595,1.11569,1.11578,281300005.0
2006-05-16 12:40:00,1.11587,1.11587,1.11455,1.11455,639000000.0
2006-05-16 12:45:00,1.11417,1.11417,1.11345,1.1139,296499998.0
2006-05-16 12:50:00,1.11386,1.11386,1.11347,1.1136,257699998.0
2006-05-16 12:55:00,1.1136,1.11408,1.11355,1.11408,426300001.0
2006-05-16 13:00:00,1.11398,1.11403,1.11347,1.11348,291300002.0
2006-05-16 13:05:00,1.11345,1.11402,1.11345,1.11396,441900002.0
2006-05-16 13:10:00,1.11392,1.11411,1.11372,1.1139,188499997.0
2006-05-16 13:15:00,1.11385,1.11395,1.11349,1.11367,401100000.0
2006-05-16 13:20:00,1.11368,1.11398,1.11353,1.11388,411600001.0
2006-05-16 13:25:00,1.1138,1.11387,1.11358,1.11364,269599999.0
2006-05-16 13:30:00,1.1137,1.11373,1.11357,1.11362,237199998.0
2006-05-16 13:35:00,1.11362,1.11392,1.11357,1.11392,535200001.0
2006-05-16 13:40:00,1.11385,1.11427,1.11369,1.11414,567500006.0
2006-05-16 13:45:00,1.11413,1.11485,1.11413,1.11413,292099998.0
2006-05-16 13:50:00,1.11414,1.11449,1.11371,1.11383,532900003.0
2006-05-16 13:55:00,1.11384,1.11422,1.11378,1.1141,596399999.0
2006-05-16 14:00:00,1.11405,1.11421,1.11395,1.11403,357800002.0
2006-05-16 14:05:00,1.11395,1.11395,1.11362,1.11362,215399996.0
2006-05-16 14:10:00,1.11363,1.11363,1.11285,1.11289,485999999.0
2006-05-16 14:15:00,1.11283,1.11289,1.1126,1.11287,327800001.0
2006-05-16 14:20:00,1.11296,1.1132,1.11268,1.1129,668080003.0
2006-05-16 14:25:00,1.11291,1.11304,1.11247,1.1126,390300003.0
2006-05-16 14:30:00,1.1126,1.1126,1.10958,1.10998,367400004.0
2006-05-16 14:35:00,1.11013,1.11029,1.10969,1.10999,522300001.0
2006-05-16 14:40:00,1.10985,1.10985,1.10839,1.10839,449300000.0
2006-05-16 14:45:00,1.10822,1.10908,1.10781,1.1089,606400004.0
2006-05-16 14:50:00,1.10888,1.1091,1.10823,1.10875,451400003.0
2006-05-16 14:55:00,1.1089,1.10898,1.10835,1.10853,357300000.0
2006-05-16 15:00:00,1.10852,1.10921,1.10812,1.10891,289300003.0
2006-05-16 15:05:00,1.10892,1.10923,1.10882,1.10922,384100002.0
2006-05-16 15:10:00,1.10924,1.11059,1.10924,1.1104,750500000.0
2006-05-16 15:15:00,1.1108,1.11107,1.11032,1.11051,440099999.0
2006-05-16 15:20:00,1.11043,1.11066,1.10998,1.11023,376100000.0
2006-05-16 15:25:00,1.11032,1.11036,1.11002,1.11013,418799999.0
2006-05-16 15:30:00,1.11026,1.11065,1.10994,1.11018,432000005.0
2006-05-16 15:35:00,1.11022,1.11069,1.11022,1.11059,516299996.0
2006-05-16 15:40:00,1.11057,1.11077,1.11019,1.11031,458900003.0
2006-05-16 15:45:00,1.11025,1.11035,1.10974,1.11026,445100000.0
2006-05-16 15:50:00,1.11032,1.11032,1.11009,1.11025,520400000.0
2006-05-16 15:55:00,1.11025,1.11028,1.11004,1.11004,447600003.0
2006-05-16 16:00:00,1.11004,1.11021,1.10999,1.11004,370900002.0
2006-05-16 16:05:00,1.11002,1.11008,1.10993,1.11002,461300003.0
2006-05-16 16:10:00,1.11005,1.11019,1.10997,1.11009,248000004.0
2006-05-16 16:15:00,1.11013,1.11028,1.11005,1.11028,301200000.0
2006-05-16 16:20:00,1.11021,1.11039,1.1101,1.1101,465199998.0
2006-05-16 16:25:00,1.11019,1.11032,1.11007,1.11007,579200007.0
2006-05-16 16:30:00,1.11014,1.11099,1.1101,1.11083,418299999.0
2006-05-16 16:35:00,1.11092,1.11113,1.11074,1.1108,404900005.0
2006-05-16 16:40:00,1.11079,1.11119,1.11075,1.11088,241599998.0
2006-05-16 16:45:00,1.11075,1.11077,1.11059,1.11068,360300005.0
2006-05-16 16:50:00,1.11069,1.11073,1.11041,1.11042,480399997.0
2006-05-16 16:55:00,1.11046,1.11116,1.11045,1.11078,365999996.0
2006-05-16 17:00:00,1.11067,1.11067,1.11038,1.11043,410600001.0
2006-05-16 17:05:00,1.11043,1.11099,1.1104,1.11079,406300000.0
2006-05-16 17:10:00,1.11066,1.11109,1.11065,1.111,545599996.0
2006-05-16 17:15:00,1.111,1.11151,1.1108,1.11151,276800002.0
2006-05-16 17:20:00,1.1116,1.11219,1.1115,1.11157,531400001.0
2006-05-16 17:25:00,1.11135,1.1118,1.11103,1.11176,263299997.0
2006-05-16 17:30:00,1.11182,1.11207,1.11128,1.11158,312999999.0
2006-05-16 17:35:00,1.1115,1.1117,1.11115,1.11115,634799997.0
2006-05-16 17:40:00,1.1112,1.1112,1.11089,1.11104,450200001.0
2006-05-16 17:45:00,1.11109,1.11118,1.11098,1.11109,460799996.0
2006-05-16 17:50:00,1.11115,1.11132,1.11098,1.11132,382099999.0
2006-05-16 17:55:00,1.11128,1.11137,1.11111,1.11113,510099998.0
2006-05-16 18:00:00,1.11103,1.11104,1.11068,1.11075,3179390013.0
2006-05-16 18:05:00,1.11065,1.11065,1.10991,1.11001,4458700014.0
2006-05-16 18:10:00,1.1101,1.11019,1.10996,1.11008,2458200013.0
2006-05-16 18:15:00,1.11002,1.11006,1.10908,1.10926,2997000000.0
2006-05-16 18:20:00,1.10926,1.10967,1.10916,1.10951,2108800013.0
2006-05-16 18:25:00,1.10951,1.10976,1.10934,1.1095,2392690008.0
2006-05-16 18:30:00,1.1095,1.10954,1.10915,1.10925,2720680003.0
2006-05-16 18:35:00,1.10927,1.10931,1.1091,1.10928,1258699998.0
2006-05-16 18:40:00,1.10928,1.10947,1.1092,1.1094,2293699990.0
2006-05-16 18:45:00,1.10937,1.10937,1.10902,1.10925,914100008.0
2006-05-16 18:50:00,1.1092,1.10931,1.10897,1.10923,1104099997.0
2006-05-16 18:55:00,1.10925,1.10989,1.10922,1.10989,1859900013.0
2006-05-16 19:00:00,1.10995,1.10996,1.10964,1.10965,1192299996.0
2006-05-16 19:05:00,1.10965,1.10983,1.10955,1.10965,2190500004.0
2006-05-16 19:10:00,1.1097,1.10987,1.1096,1.10973,1319900003.0
2006-05-16 19:15:00,1.10978,1.10981,1.10953,1.10967,1500990005.0
2006-05-16 19:20:00,1.10966,1.10966,1.10911,1.10941,946200009.0
2006-05-16 19:25:00,1.1094,1.10945,1.1091,1.10918,986999996.0
2006-05-16 19:30:00,1.10924,1.10924,1.10894,1.10903,692699999.0
2006-05-16 19:35:00,1.10887,1.10898,1.1084,1.10857,1353300002.0
2006-05-16 19:40:00,1.10863,1.10878,1.1085,1.10859,1078500007.0
2006-05-16 19:45:00,1.10862,1.10913,1.10862,1.10909,422599994.0
2006-05-16 19:50:00,1.10913,1.10926,1.10907,1.1092,413499997.0
2006-05-16 19:55:00,1.10924,1.10924,1.10859,1.10859,791899999.0
2006-05-16 20:00:00,1.10868,1.10886,1.10865,1.10878,737000002.0
2006-05-16 20:05:00,1.10878,1.10898,1.10872,1.10893,984700003.0
2006-05-16 20:10:00,1.10893,1.10937,1.10892,1.10937,1083000001.0
2006-05-16 20:15:00,1.10945,1.10947,1.10915,1.10918,1542600001.0
2006-05-16 20:20:00,1.10912,1.10923,1.10876,1.10876,1779800003.0
2006-05-16 20:25:00,1.10876,1.10876,1.10828,1.10853,1820599993.0
2006-05-16 20:30:00,1.10852,1.10887,1.10838,1.10862,1631690007.0
2006-05-16 20:35:00,1.10867,1.1087,1.1084,1.10847,1655899994.0
2006-05-16 20:40:00,1.1084,1.10848,1.10811,1.10825,1637600005.0
2006-05-16 20:45:00,1.1082,1.10822,1.10693,1.10711,1108200004.0
2006-05-16 20:50:00,1.10713,1.10761,1.10713,1.10745,1022400013.0
2006-05-16 20:55:00,1.1075,1.1075,1.10717,1.10742,1923490004.0
2006-05-16 21:00:00,1.10747,1.10758,1.10732,1.10745,3051800009.0
2006-05-16 21:05:00,1.10745,1.10767,1.1073,1.10765,1839490003.0
2006-05-16 21:10:00,1.10764,1.10764,1.10746,1.10757,1808199989.0
2006-05-16 21:15:00,1.10756,1.10787,1.10755,1.10755,480900001.0
2006-05-16 21:20:00,1.10752,1.10771,1.10748,1.10771,186800001.0
2006-05-16 21:25:00,1.10774,1.10784,1.10767,1.10775,818100008.0
2006-05-16 21:30:00,1.10784,1.10791,1.10762,1.10782,620800003.0
2006-05-16 21:35:00,1.1078,1.10784,1.10753,1.10753,680500008.0
2006-05-16 21:40:00,1.10745,1.10745,1.10706,1.10722,591599993.0
2006-05-16 21:45:00,1.10721,1.10763,1.10721,1.10743,557900001.0
2006-05-16 21:50:00,1.1075,1.10755,1.10742,1.10745,822900000.0
2006-05-16 21:55:00,1.10746,1.10768,1.10726,1.10768,444399999.0
2006-05-16 22:00:00,1.10762,1.10776,1.10726,1.10731,772000003.0
2006-05-16 22:05:00,1.10733,1.10745,1.10729,1.10743,682799996.0
2006-05-16 22:10:00,1.10745,1.10745,1.1071,1.10715,448400003.0
2006-05-16 22:15:00,1.10706,1.10706,1.10665,1.10689,540000001.0
2006-05-16 22:20:00,1.10687,1.10693,1.10675,1.10685,556900003.0
2006-05-16 22:25:00,1.10683,1.10687,1.10668,1.10674,726000002.0
2006-05-16 22:30:00,1.10676,1.10705,1.10674,1.10699,679600001.0
2006-05-16 22:35:00,1.10705,1.10715,1.1069,1.10705,675099998.0
2006-05-16 22:40:00,1.1071,1.1071,1.10662,1.10675,793800006.0
2006-05-16 22:45:00,1.10673,1.10683,1.1063,1.1063,371500001.0
2006-05-16 22:50:00,1.10632,1.10634,1.10602,1.10615,465200000.0
2006-05-16 22:55:00,1.10626,1.10648,1.10591,1.10603,818099995.0
2006-05-16 23:00:00,1.106,1.10701,1.106,1.10654,419200002.0
2006-05-16 23:05:00,1.10654,1.10713,1.10623,1.10655,399600000.0
2006-05-16 23:10:00,1.10655,1.10675,1.10606,1.10619,545899999.0
2006-05-16 23:15:00,1.10623,1.10669,1.10613,1.10628,549800003.0
2006-05-16 23:20:00,1.10632,1.10672,1.10614,1.10646,575199998.0
2006-05-16 23:25:00,1.10636,1.10677,1.10624,1.1065,418999993.0
2006-05-16 23:30:00,1.10635,1.10673,1.10615,1.10656,540900001.0
2006-05-16 23:35:00,1.10655,1.10671,1.10627,1.1066,544800000.0
2006-05-16 23:40:00,1.10675,1.10675,1.10622,1.10644,680900003.0
2006-05-16 23:45:00,1.10655,1.1067,1.10625,1.10665,287199996.0
2006-05-16 23:50:00,1.10675,1.10675,1.10662,1.1067,306500003.0
2006-05-16 23:55:00,1.10665,1.10688,1.10662,1.10681,265199997.0
2006-05-17 00:00:00,1.10685,1.10722,1.10677,1.10683,501999999.0
2006-05-17 00:05:00,1.10679,1.10715,1.10679,1.10707,406999995.0
2006-05-17 00:10:00,1.107,1.10708,1.10695,1.10708,458600003.0
2006-05-17 00:15:00,1.10708,1.1072,1.10692,1.10715,494500004.0
2006-05-17 00:20:00,1.1071,1.10715,1.10702,1.1071,441600001.0
2006-05-17 00:25:00,1.10707,1.10715,1.10703,1.10705,278400000.0
2006-05-17 00:30:00,1.10704,1.10708,1.10682,1.10699,253400000.0
2006-05-17 00:35:00,1.10696,1.10696,1.1068,1.10681,305600002.0
2006-05-17 00:40:00,1.10685,1.10695,1.10685,1.1069,352200000.0
2006-05-17 00:45:00,1.10694,1.1071,1.10683,1.10695,511400004.0
2006-05-17 00:50:00,1.10705,1.10705,1.10685,1.10702,565700003.0
2006-05-17 00:55:00,1.10698,1.1071,1.10687,1.10707,516800010.0
2006-05-17 01:00:00,1.10711,1.10716,1.10685,1.1069,351799999.0
2006-05-17 01:05:00,1.10692,1.10692,1.1067,1.10676,330599999.0
2006-05-17 01:10:00,1.10678,1.10685,1.1067,1.10685,478800001.0
2006-05-17 01:15:00,1.1069,1.10696,1.10682,1.10696,251400001.0
2006-05-17 01:20:00,1.1069,1.10702,1.10689,1.10692,148399999.0
2006-05-17 01:25:00,1.10701,1.10711,1.10679,1.1069,330000006.0
2006-05-17 01:30:00,1.10679,1.10685,1.10675,1.10675,153100001.0
2006-05-17 01:35:00,1.10685,1.10685,1.10672,1.10685,373199999.0
2006-05-17 01:40:00,1.1067,1.10685,1.1066,1.10663,181100001.0
2006-05-17 01:45:00,1.1066,1.10671,1.1065,1.10668,277800003.0
2006-05-17 01:50:00,1.10668,1.10698,1.10662,1.10698,372200007.0
2006-05-17 01:55:00,1.1069,1.10705,1.10685,1.1069,191700001.0
2006-05-17 02:00:00,1.10683,1.10719,1.10682,1.10714,314300003.0
2006-05-17 02:05:00,1.10728,1.1074,1.1071,1.10735,436600003.0
2006-05-17 02:10:00,1.10738,1.10748,1.10701,1.10701,233799999.0
2006-05-17 02:15:00,1.10695,1.10695,1.1068,1.1069,230399997.0
2006-05-17 02:20:00,1.10685,1.10698,1.10674,1.10687,596900004.0
2006-05-17 02:25:00,1.10681,1.10702,1.10681,1.10693,342899999.0
2006-05-17 02:30:00,1.10692,1.10705,1.10685,1.1069,438499999.0
2006-05-17 02:35:00,1.10695,1.10707,1.10685,1.10707,262400002.0
2006-05-17 02:40:00,1.10696,1.10742,1.10696,1.10734,264800003.0
2006-05-17 02:45:00,1.10733,1.10749,1.10725,1.10734,318599999.0
2006-05-17 02:50:00,1.1073,1.10745,1.10723,1.10738,368600001.0
2006-05-17 02:55:00,1.10734,1.10735,1.1071,1.10725,331900001.0
2006-05-17 03:00:00,1.1073,1.10749,1.1072,1.10734,389000004.0
2006-05-17 03:05:00,1.10736,1.10771,1.10725,1.10725,372600003.0
2006-05-17 03:10:00,1.10717,1.10732,1.10712,1.10715,225590000.0
2006-05-17 03:15:00,1.10715,1.10733,1.10713,1.1072,322900002.0
2006-05-17 03:20:00,1.10725,1.10729,1.10717,1.1072,318099999.0
2006-05-17 03:25:00,1.1072,1.10727,1.1071,1.10711,310299997.0
2006-05-17 03:30:00,1.1072,1.10728,1.1071,1.10718,254700001.0
2006-05-17 03:35:00,1.10705,1.10715,1.10703,1.1071,183399998.0
2006-05-17 03:40:00,1.10705,1.10715,1.10672,1.10672,277900003.0
2006-05-17 03:45:00,1.10677,1.10685,1.10655,1.10655,463000002.0
2006-05-17 03:50:00,1.10655,1.10665,1.10645,1.1065,332000000.0
2006-05-17 03:55:00,1.1065,1.10655,1.1064,1.10655,137600000.0
2006-05-17 04:00:00,1.10648,1.10657,1.10589,1.10589,173500002.0
2006-05-17 04:05:00,1.10597,1.10666,1.10593,1.10652,209699998.0
2006-05-17 04:10:00,1.10647,1.10647,1.10605,1.10605,425800000.0
2006-05-17 04:15:00,1.10611,1.10644,1.10611,1.10626,298900003.0
2006-05-17 04:20:00,1.10655,1.10655,1.1064,1.10645,344600002.0
2006-05-17 04:25:00,1.10632,1.10632,1.1059,1.10595,251500004.0
2006-05-17 04:30:00,1.10595,1.10605,1.10562,1.1059,378400003.0
2006-05-17 04:35:00,1.10592,1.10612,1.1059,1.10596,228900002.0
2006-05-17 04:40:00,1.10598,1.10619,1.1059,1.10619,238899999.0
2006-05-17 04:45:00,1.1064,1.1066,1.1064,1.10645,427100002.0
2006-05-17 04:50:00,1.10645,1.10658,1.10645,1.10658,371400000.0
2006-05-17 04:55:00,1.10655,1.1068,1.10655,1.10677,288300002.0
2006-05-17 05:00:00,1.1068,1.10695,1.1067,1.1069,183200000.0
2006-05-17 05:05:00,1.1069,1.1069,1.10662,1.10663,318700004.0
2006-05-17 05:10:00,1.10665,1.1067,1.10646,1.10661,424000006.0
2006-05-17 05:15:00,1.1064,1.10665,1.10627,1.10627,363100003.0
2006-05-17 05:20:00,1.10635,1.10655,1.10617,1.10655,239500003.0
2006-05-17 05:25:00,1.1065,1.10655,1.10625,1.10627,249800001.0
2006-05-17 05:30:00,1.10622,1.10635,1.10588,1.10593,482000002.0
2006-05-17 05:35:00,1.10608,1.1065,1.10608,1.1065,348400005.0
2006-05-17 05:40:00,1.10646,1.1065,1.10589,1.10593,309500001.0
2006-05-17 05:45:00,1.1059,1.10605,1.10588,1.10603,295300002.0
2006-05-17 05:50:00,1.10595,1.10629,1.1059,1.10626,562099999.0
2006-05-17 05:55:00,1.1063,1.10635,1.10625,1.10625,492900002.0
2006-05-17 06:00:00,1.10628,1.10635,1.10599,1.10603,393900001.0
2006-05-17 06:05:00,1.10615,1.10625,1.10603,1.10615,300000001.0
2006-05-17 06:10:00,1.10628,1.1063,1.1061,1.1063,372000005.0
2006-05-17 06:15:00,1.1063,1.10637,1.10623,1.1063,513700002.0
2006-05-17 06:20:00,1.10627,1.10633,1.10618,1.10627,503400001.0
2006-05-17 06:25:00,1.10629,1.10648,1.10619,1.1064,416500000.0
2006-05-17 06:30:00,1.10642,1.10645,1.1063,1.10638,295499999.0
2006-05-17 06:35:00,1.10638,1.10658,1.10638,1.1065,577100007.0
2006-05-17 06:40:00,1.10655,1.10655,1.10642,1.10645,529300000.0
2006-05-17 06:45:00,1.1065,1.10655,1.10639,1.10639,227400002.0
2006-05-17 06:50:00,1.1064,1.10645,1.1061,1.1064,247000001.0
2006-05-17 06:55:00,1.10645,1.10645,1.1063,1.1064,410300008.0
2006-05-17 07:00:00,1.10635,1.10655,1.10635,1.1065,395200007.0
2006-05-17 07:05:00,1.10649,1.10665,1.10634,1.10655,251600001.0
2006-05-17 07:10:00,1.10668,1.1068,1.10652,1.10665,364600003.0
2006-05-17 07:15:00,1.10667,1.10675,1.1066,1.1067,352200003.0
2006-05-17 07:20:00,1.10667,1.10686,1.10662,1.10662,363899997.0
2006-05-17 07:25:00,1.1066,1.10678,1.10655,1.1067,475000000.0
2006-05-17 07:30:00,1.10668,1.10698,1.10664,1.10664,427299997.0
2006-05-17 07:35:00,1.10653,1.10678,1.10642,1.10649,348199998.0
2006-05-17 07:40:00,1.10645,1.10657,1.1063,1.10645,412000003.0
2006-05-17 07:45:00,1.10633,1.10647,1.10601,1.10627,323799996.0
2006-05-17 07:50:00,1.10632,1.10632,1.10577,1.10578,375600002.0
2006-05-17 07:55:00,1.10581,1.10592,1.10558,1.1057,242899998.0
2006-05-17 08:00:00,1.10573,1.10593,1.10549,1.10571,285699999.0
2006-05-17 08:05:00,1.1057,1.10615,1.10565,1.10603,405600004.0
2006-05-17 08:10:00,1.1061,1.10631,1.106,1.1061,323400001.0
2006-05-17 08:15:00,1.1061,1.10632,1.10605,1.10632,263100003.0
2006-05-17 08:20:00,1.10632,1.10677,1.10632,1.10677,474500000.0
2006-05-17 08:25:00,1.10676,1.10698,1.10657,1.10668,360600000.0
2006-05-17 08:30:00,1.10673,1.10724,1.10667,1.1072,683600009.0
2006-05-17 08:35:00,1.10735,1.10735,1.10679,1.1069,453900005.0
2006-05-17 08:40:00,1.10698,1.10728,1.1069,1.10728,349600004.0
2006-05-17 08:45:00,1.10732,1.10737,1.10699,1.10705,224200002.0
2006-05-17 08:50:00,1.10697,1.1071,1.10675,1.10695,365600004.0
2006-05-17 08:55:00,1.1069,1.10697,1.10672,1.10672,545000001.0
2006-05-17 09:00:00,1.10667,1.10684,1.10659,1.1068,392200001.0
2006-05-17 09:05:00,1.1068,1.10712,1.10656,1.10666,618100003.0
2006-05-17 09:10:00,1.10653,1.10653,1.10566,1.10604,377600000.0
2006-05-17 09:15:00,1.10605,1.10605,1.10529,1.10535,517390004.0
2006-05-17 09:20:00,1.10536,1.10548,1.1051,1.10535,306400000.0
2006-05-17 09:25:00,1.10534,1.10545,1.10512,1.1053,279500005.0
2006-05-17 09:30:00,1.1052,1.1056,1.10518,1.1056,334100003.0
2006-05-17 09:35:00,1.1056,1.10581,1.10545,1.10581,421900000.0
2006-05-17 09:40:00,1.10576,1.10597,1.10566,1.1058,210300002.0
2006-05-17 09:45:00,1.10575,1.1058,1.10557,1.10561,405399995.0
2006-05-17 09:50:00,1.10544,1.10544,1.10519,1.1052,331900000.0
2006-05-17 09:55:00,1.10518,1.10542,1.10509,1.10524,312600004.0
2006-05-17 10:00:00,1.10513,1.10515,1.10472,1.10475,523600000.0
2006-05-17 10:05:00,1.10477,1.10499,1.1047,1.10492,343699994.0
2006-05-17 10:10:00,1.10485,1.10511,1.10485,1.10502,444699997.0
2006-05-17 10:15:00,1.10509,1.10517,1.10497,1.10497,580890002.0
2006-05-17 10:20:00,1.10498,1.10515,1.10481,1.1051,417799997.0
2006-05-17 10:25:00,1.10512,1.10517,1.10492,1.10498,607400001.0
2006-05-17 10:30:00,1.10495,1.10505,1.10486,1.10496,370900000.0
2006-05-17 10:35:00,1.10488,1.10505,1.10461,1.1048,531000003.0
2006-05-17 10:40:00,1.10471,1.10518,1.10471,1.10512,424799997.0
2006-05-17 10:45:00,1.10515,1.10522,1.10493,1.10504,529599998.0
2006-05-17 10:50:00,1.10507,1.10544,1.1041,1.10418,566199999.0
2006-05-17 10:55:00,1.10413,1.10455,1.10396,1.10427,481200002.0
2006-05-17 11:00:00,1.10412,1.10474,1.10412,1.10428,454300003.0
2006-05-17 11:05:00,1.10427,1.10428,1.10391,1.10397,427099999.0
2006-05-17 11:10:00,1.10398,1.10432,1.10382,1.10415,687799999.0
2006-05-17 11:15:00,1.10413,1.10438,1.10413,1.10425,601199993.0
2006-05-17 11:20:00,1.10424,1.10424,1.10385,1.10386,542900002.0
2006-05-17 11:25:00,1.10395,1.10406,1.10385,1.10393,508600002.0
2006-05-17 11:30:00,1.10402,1.10425,1.104,1.10418,373399998.0
2006-05-17 11:35:00,1.1042,1.10428,1.10408,1.10423,453600001.0
2006-05-17 11:40:00,1.10417,1.1042,1.1039,1.10407,599100004.0
2006-05-17 11:45:00,1.10405,1.1052,1.10404,1.10519,412300002.0
2006-05-17 11:50:00,1.10527,1.10556,1.10515,1.10518,810399997.0
2006-05-17 11:55:00,1.10525,1.10535,1.10512,1.1053,481000000.0
2006-05-17 12:00:00,1.10537,1.1054,1.10512,1.10533,332700002.0
2006-05-17 12:05:00,1.10532,1.10546,1.1053,1.1054,346900004.0
2006-05-17 12:10:00,1.10539,1.1055,1.10508,1.10508,506000003.0
2006-05-17 12:15:00,1.10508,1.10522,1.10482,1.10492,558400007.0
2006-05-17 12:20:00,1.10503,1.10537,1.10503,1.10505,398900003.0
2006-05-17 12:25:00,1.10507,1.10549,1.10507,1.10545,589700001.0
2006-05-17 12:30:00,1.10541,1.10544,1.10472,1.10485,408400004.0
2006-05-17 12:35:00,1.10495,1.10495,1.1048,1.10488,299800001.0
2006-05-17 12:40:00,1.10495,1.10531,1.10482,1.10528,606500004.0
2006-05-17 12:45:00,1.10524,1.10524,1.10505,1.10512,249099999.0
2006-05-17 12:50:00,1.10515,1.10528,1.10493,1.10495,281400001.0
2006-05-17 12:55:00,1.10495,1.105,1.10343,1.10352,490899998.0
2006-05-17 13:00:00,1.10333,1.10333,1.10221,1.10237,530100005.0
2006-05-17 13:05:00,1.10243,1.10288,1.10242,1.10286,487199996.0
2006-05-17 13:10:00,1.10285,1.10314,1.10236,1.10252,360700002.0
2006-05-17 13:15:00,1.10245,1.10312,1.1024,1.10307,468599997.0
2006-05-17 13:20:00,1.10299,1.10302,1.1028,1.10297,507699994.0
2006-05-17 13:25:00,1.10288,1.10299,1.10279,1.10285,353200001.0
2006-05-17 13:30:00,1.10297,1.10428,1.10297,1.10423,410900004.0
2006-05-17 13:35:00,1.10422,1.10445,1.10386,1.10404,558400002.0
2006-05-17 13:40:00,1.10445,1.10525,1.10426,1.10427,633199999.0
2006-05-17 13:45:00,1.10438,1.10457,1.10409,1.10409,457699994.0
2006-05-17 13:50:00,1.10412,1.1046,1.10412,1.10449,485299998.0
2006-05-17 13:55:00,1.10444,1.10482,1.10436,1.10471,336099998.0
2006-05-17 14:00:00,1.10473,1.10489,1.10421,1.10421,417699999.0
2006-05-17 14:05:00,1.10414,1.1047,1.10414,1.10455,543900002.0
2006-05-17 14:10:00,1.10461,1.10461,1.10405,1.10406,597300005.0
2006-05-17 14:15:00,1.10403,1.10416,1.10366,1.10392,404600000.0
2006-05-17 14:20:00,1.10398,1.10405,1.10301,1.10343,354000001.0
2006-05-17 14:25:00,1.1035,1.10405,1.10343,1.10405,494800002.0
2006-05-17 14:30:00,1.10381,1.10501,1.10323,1.10501,433000001.0
2006-05-17 14:35:00,1.10524,1.10557,1.10351,1.10358,474599998.0
2006-05-17 14:40:00,1.10351,1.10358,1.10241,1.1029,436199999.0
2006-05-17 14:45:00,1.10295,1.10352,1.1024,1.1034,524500002.0
2006-05-17 14:50:00,1.10331,1.10386,1.10253,1.1033,469500000.0
2006-05-17 14:55:00,1.10337,1.10451,1.10307,1.10417,485699997.0
2006-05-17 15:00:00,1.10422,1.10425,1.10285,1.1029,351200002.0
2006-05-17 15:05:00,1.10293,1.10298,1.10143,1.10198,594599996.0
2006-05-17 15:10:00,1.10168,1.10225,1.10122,1.10207,500200004.0
2006-05-17 15:15:00,1.10231,1.10381,1.10231,1.10381,369999998.0
2006-05-17 15:20:00,1.10423,1.10556,1.10423,1.10542,467900001.0
2006-05-17 15:25:00,1.10567,1.10714,1.10567,1.10665,726199999.0
2006-05-17 15:30:00,1.10648,1.10691,1.10612,1.10691,409300006.0
2006-05-17 15:35:00,1.10702,1.1071,1.10596,1.10647,515100005.0
2006-05-17 15:40:00,1.10653,1.10725,1.10652,1.10725,326600002.0
2006-05-17 15:45:00,1.1073,1.1073,1.10671,1.10688,444400003.0
2006-05-17 15:50:00,1.10685,1.107,1.10604,1.10607,490489996.0
2006-05-17 15:55:00,1.10595,1.10616,1.10559,1.10605,376799999.0
2006-05-17 16:00:00,1.10605,1.10611,1.10511,1.10512,561100004.0
2006-05-17 16:05:00,1.10494,1.10531,1.10445,1.10527,478200004.0
2006-05-17 16:10:00,1.10525,1.10587,1.10493,1.10578,442899999.0
2006-05-17 16:15:00,1.10574,1.10626,1.10567,1.10617,458800007.0
2006-05-17 16:20:00,1.10603,1.10654,1.10581,1.10648,615800005.0
2006-05-17 16:25:00,1.10648,1.10822,1.10646,1.10788,501899996.0
2006-05-17 16:30:00,1.10789,1.10952,1.10789,1.10893,478800001.0
2006-05-17 16:35:00,1.10885,1.10907,1.10842,1.10883,536400000.0
2006-05-17 16:40:00,1.10865,1.10865,1.10759,1.10764,261000000.0
2006-05-17 16:45:00,1.10771,1.10785,1.10715,1.10727,485800001.0
2006-05-17 16:50:00,1.10725,1.10776,1.10725,1.10771,453299996.0
2006-05-17 16:55:00,1.10796,1.10886,1.10796,1.10873,582100004.0
2006-05-17 17:00:00,1.10863,1.10872,1.10797,1.10857,421400002.0
2006-05-17 17:05:00,1.10857,1.10933,1.10852,1.10931,375499999.0
2006-05-17 17:10:00,1.10937,1.10968,1.10937,1.10945,431700004.0
2006-05-17 17:15:00,1.10952,1.10968,1.10919,1.10945,410000002.0
2006-05-17 17:20:00,1.10947,1.11143,1.10947,1.1113,576100002.0
2006-05-17 17:25:00,1.11111,1.11169,1.11062,1.11163,484500002.0
2006-05-17 17:30:00,1.11191,1.11271,1.1118,1.1118,464299998.0
2006-05-17 17:35:00,1.1117,1.11205,1.11117,1.11119,304600002.0
2006-05-17 17:40:00,1.11124,1.1122,1.11119,1.11216,701000001.0
2006-05-17 17:45:00,1.11231,1.11337,1.11231,1.1132,768900001.0
2006-05-17 17:50:00,1.11323,1.1134,1.11238,1.11251,456599999.0
2006-05-17 17:55:00,1.1125,1.11328,1.11181,1.11181,462599999.0
2006-05-17 18:00:00,1.11181,1.11294,1.11181,1.11186,2849700012.0
2006-05-17 18:05:00,1.1119,1.1123,1.11167,1.11201,4080699999.0
2006-05-17 18:10:00,1.11208,1.11215,1.11162,1.11163,2375899993.0
2006-05-17 18:15:00,1.11152,1.11155,1.11122,1.11131,2778099998.0
2006-05-17 18:20:00,1.1114,1.11222,1.1114,1.11217,2232600009.0
2006-05-17 18:25:00,1.11224,1.11243,1.1121,1.11216,2523900006.0
2006-05-17 18:30:00,1.11211,1.11217,1.11187,1.11217,2753700017.0
2006-05-17 18:35:00,1.11222,1.11293,1.11194,1.11293,1465999999.0
2006-05-17 18:40:00,1.11296,1.11296,1.1125,1.11252,2516100008.0
2006-05-17 18:45:00,1.11253,1.11257,1.11229,1.11232,1012200004.0
2006-05-17 18:50:00,1.11225,1.1123,1.11189,1.11205,1027499998.0
2006-05-17 18:55:00,1.11208,1.11237,1.11193,1.11193,1798300004.0
2006-05-17 19:00:00,1.11196,1.11237,1.11195,1.1122,1286099998.0
2006-05-17 19:05:00,1.11222,1.11243,1.11165,1.11165,2185790006.0
2006-05-17 19:10:00,1.11178,1.11223,1.11178,1.11223,1202900000.0
2006-05-17 19:15:00,1.11226,1.11334,1.11226,1.11334,2106000025.0
2006-05-17 19:20:00,1.11333,1.11333,1.11245,1.11284,681400004.0
2006-05-17 19:25:00,1.11282,1.11301,1.11243,1.11301,900599996.0
2006-05-17 19:30:00,1.11307,1.11307,1.11232,1.11238,756500000.0
2006-05-17 19:35:00,1.11241,1.1129,1.11237,1.11272,1488899997.0
2006-05-17 19:40:00,1.11272,1.11272,1.11227,1.11238,959799991.0
2006-05-17 19:45:00,1.11238,1.1126,1.11227,1.11252,562999998.0
2006-05-17 19:50:00,1.11254,1.11311,1.11248,1.11311,525700003.0
2006-05-17 19:55:00,1.11317,1.11334,1.11277,1.1132,829800005.0
2006-05-17 20:00:00,1.11332,1.11351,1.11296,1.11303,827290007.0
2006-05-17 20:05:00,1.11303,1.11313,1.11268,1.11268,996800005.0
2006-05-17 20:10:00,1.11262,1.11264,1.11215,1.11229,1208500004.0
2006-05-17 20:15:00,1.11232,1.11283,1.11215,1.11276,1716799988.0
2006-05-17 20:20:00,1.11272,1.1129,1.11205,1.11242,1864400004.0
2006-05-17 20:25:00,1.11253,1.11305,1.11253,1.11296,1557299996.0
2006-05-17 20:30:00,1.11291,1.11298,1.11248,1.11257,1521800000.0
2006-05-17 20:35:00,1.11261,1.11313,1.11237,1.1124,1687099999.0
2006-05-17 20:40:00,1.1123,1.11249,1.11192,1.11249,1539600002.0
2006-05-17 20:45:00,1.11244,1.11244,1.11169,1.11176,1022000005.0
2006-05-17 20:50:00,1.11172,1.11245,1.11172,1.11233,1026900003.0
2006-05-17 20:55:00,1.11247,1.11307,1.11217,1.11271,1620799998.0
2006-05-17 21:00:00,1.11272,1.11329,1.11257,1.11325,3067599990.0
2006-05-17 21:05:00,1.11317,1.11443,1.1127,1.11432,1871000006.0
2006-05-17 21:10:00,1.11425,1.11445,1.11405,1.1141,1964889996.0
2006-05-17 21:15:00,1.11405,1.11433,1.11359,1.11427,665399993.0
2006-05-17 21:20:00,1.11428,1.11438,1.11415,1.11424,334800003.0
2006-05-17 21:25:00,1.11428,1.11428,1.11379,1.11393,630900000.0
2006-05-17 21:30:00,1.114,1.11438,1.11395,1.11437,557700004.0
2006-05-17 21:35:00,1.11438,1.11446,1.11411,1.11433,462499997.0
2006-05-17 21:40:00,1.11426,1.11429,1.11395,1.11403,690200001.0
2006-05-17 21:45:00,1.11404,1.11417,1.11367,1.1137,812199999.0
2006-05-17 21:50:00,1.11369,1.11382,1.1135,1.11353,627600003.0
2006-05-17 21:55:00,1.11362,1.11387,1.11362,1.11378,397500005.0
2006-05-17 22:00:00,1.11375,1.11402,1.11354,1.11392,1119900003.0
2006-05-17 22:05:00,1.1139,1.11395,1.11349,1.11349,583400001.0
2006-05-17 22:10:00,1.11348,1.11357,1.11306,1.11307,401100002.0
2006-05-17 22:15:00,1.11309,1.11321,1.11299,1.11318,680700001.0
2006-05-17 22:20:00,1.1132,1.11345,1.11292,1.11305,664200012.0
2006-05-17 22:25:00,1.1131,1.11312,1.11273,1.11302,720700001.0
2006-05-17 22:30:00,1.11305,1.11315,1.11293,1.11309,801100002.0
2006-05-17 22:35:00,1.11312,1.11324,1.11291,1.11307,606199998.0
2006-05-17 22:40:00,1.11302,1.11332,1.11302,1.11315,523899999.0
2006-05-17 22:45:00,1.11317,1.11325,1.11306,1.1132,441300000.0
2006-05-17 22:50:00,1.11322,1.1134,1.11313,1.11325,516400003.0
2006-05-17 22:55:00,1.1133,1.11375,1.1132,1.11355,666300002.0
2006-05-17 23:00:00,1.1135,1.11514,1.1135,1.11418,421199997.0
2006-05-17 23:05:00,1.11419,1.11472,1.11419,1.11438,686700001.0
2006-05-17 23:10:00,1.1143,1.11472,1.11424,1.11448,494199999.0
2006-05-17 23:15:00,1.11465,1.11491,1.11422,1.11449,545800006.0
2006-05-17 23:20:00,1.11457,1.11483,1.11403,1.11458,517100006.0
2006-05-17 23:25:00,1.11455,1.11462,1.11375,1.11383,470000000.0
2006-05-17 23:30:00,1.1138,1.11451,1.1138,1.1145,453200000.0
2006-05-17 23:35:00,1.11437,1.11465,1.11437,1.1146,401700001.0
2006-05-17 23:40:00,1.11457,1.11491,1.11455,1.11486,583000003.0
2006-05-17 23:45:00,1.1149,1.1149,1.11462,1.11465,335700000.0
2006-05-17 23:50:00,1.11475,1.11475,1.1142,1.1145,312900000.0
2006-05-17 23:55:00,1.11445,1.11506,1.11442,1.11506,313500000.0
2006-05-18 00:00:00,1.11523,1.11528,1.11478,1.11496,419999996.0
2006-05-18 00:05:00,1.11495,1.11505,1.11462,1.11493,368499997.0
2006-05-18 00:10:00,1.11492,1.11499,1.11471,1.1148,461900001.0
2006-05-18 00:15:00,1.11482,1.11493,1.11475,1.11485,260399998.0
2006-05-18 00:20:00,1.1148,1.11485,1.11472,1.1148,425000000.0
2006-05-18 00:25:00,1.11477,1.11499,1.11473,1.11485,290300000.0
2006-05-18 00:30:00,1.11485,1.11535,1.11482,1.11535,286800001.0
2006-05-18 00:35:00,1.11544,1.11622,1.11544,1.11601,309399999.0
2006-05-18 00:40:00,1.11609,1.11614,1.11564,1.116,264000003.0
2006-05-18 00:45:00,1.11597,1.11598,1.11577,1.11577,333800004.0
2006-05-18 00:50:00,1.11581,1.11581,1.11552,1.11565,472399999.0
2006-05-18 00:55:00,1.11558,1.11567,1.11514,1.11522,454600003.0
2006-05-18 01:00:00,1.11522,1.11529,1.11491,1.115,364100001.0
2006-05-18 01:05:00,1.11503,1.11503,1.11445,1.11455,266699998.0
2006-05-18 01:10:00,1.1145,1.11457,1.11445,1.11445,151900002.0
2006-05-18 01:15:00,1.1145,1.11467,1.11442,1.1145,306300000.0
2006-05-18 01:20:00,1.11447,1.11461,1.11442,1.11442,152499997.0
2006-05-18 01:25:00,1.1145,1.11455,1.11443,1.1145,210100000.0
2006-05-18 01:30:00,1.11443,1.11455,1.11443,1.11445,234299996.0
2006-05-18 01:35:00,1.11455,1.11465,1.1145,1.11465,286199996.0
2006-05-18 01:40:00,1.11457,1.11474,1.11443,1.11474,165799995.0
2006-05-18 01:45:00,1.11478,1.11535,1.11464,1.1153,395300001.0
2006-05-18 01:50:00,1.11522,1.11552,1.11517,1.11552,405599994.0
2006-05-18 01:55:00,1.1154,1.11561,1.1154,1.11553,373199998.0
2006-05-18 02:00:00,1.11543,1.1155,1.11519,1.11535,579700001.0
2006-05-18 02:05:00,1.11542,1.11556,1.11527,1.11535,362200000.0
2006-05-18 02:10:00,1.11538,1.11548,1.11538,1.1154,263700001.0
2006-05-18 02:15:00,1.11545,1.11545,1.1153,1.1154,310100001.0
2006-05-18 02:20:00,1.11535,1.11552,1.11525,1.11534,359099998.0
2006-05-18 02:25:00,1.11533,1.11572,1.11524,1.11571,454400000.0
2006-05-18 02:30:00,1.11572,1.1162,1.1157,1.1161,378800004.0
2006-05-18 02:35:00,1.11615,1.11615,1.11581,1.11605,167199999.0
2006-05-18 02:40:00,1.11586,1.11586,1.11569,1.11576,263600003.0
2006-05-18 02:45:00,1.11575,1.11605,1.11575,1.116,233000002.0
2006-05-18 02:50:00,1.11598,1.11613,1.1159,1.11613,108899999.0
2006-05-18 02:55:00,1.11617,1.11629,1.11588,1.11595,203099999.0
2006-05-18 03:00:00,1.116,1.11635,1.1159,1.11595,422999999.0
2006-05-18 03:05:00,1.11601,1.1163,1.11601,1.11617,240900001.0
2006-05-18 03:10:00,1.11614,1.11614,1.11593,1.11595,250900001.0
2006-05-18 03:15:00,1.11595,1.11608,1.11557,1.11558,220499999.0
2006-05-18 03:20:00,1.11567,1.11583,1.11553,1.11554,342600003.0
2006-05-18 03:25:00,1.11552,1.11554,1.1149,1.11496,416799993.0
2006-05-18 03:30:00,1.11502,1.11512,1.1149,1.11512,240199996.0
2006-05-18 03:35:00,1.11503,1.11505,1.11483,1.115,176300000.0
2006-05-18 03:40:00,1.11495,1.11526,1.11489,1.11512,414100006.0
2006-05-18 03:45:00,1.11514,1.11514,1.11439,1.11439,583100000.0
2006-05-18 03:50:00,1.11435,1.11457,1.11433,1.11448,203000000.0
2006-05-18 03:55:00,1.1145,1.11452,1.1143,1.11445,152600000.0
2006-05-18 04:00:00,1.11438,1.11447,1.11428,1.11428,231799997.0
2006-05-18 04:05:00,1.1143,1.11448,1.11423,1.11442,223399995.0
2006-05-18 04:10:00,1.11438,1.11438,1.11415,1.11415,277799998.0
2006-05-18 04:15:00,1.11422,1.11439,1.11412,1.11419,315300004.0
2006-05-18 04:20:00,1.11449,1.11463,1.11435,1.1145,521100006.0
2006-05-18 04:25:00,1.11451,1.11451,1.1143,1.11435,338800002.0
2006-05-18 04:30:00,1.11444,1.11471,1.11444,1.11461,401600000.0
2006-05-18 04:35:00,1.11478,1.11515,1.11472,1.1149,367199997.0
2006-05-18 04:40:00,1.11484,1.11531,1.11475,1.11528,406500003.0
2006-05-18 04:45:00,1.11532,1.11532,1.11512,1.11515,410500001.0
2006-05-18 04:50:00,1.11519,1.11562,1.11519,1.1156,306299998.0
2006-05-18 04:55:00,1.11555,1.11565,1.11527,1.11529,475800002.0
2006-05-18 05:00:00,1.11532,1.11541,1.11485,1.1149,322099998.0
2006-05-18 05:05:00,1.11487,1.11495,1.11436,1.11442,460700000.0
2006-05-18 05:10:00,1.11445,1.11465,1.11442,1.1146,322900002.0
2006-05-18 05:15:00,1.11451,1.11483,1.11446,1.11478,424900000.0
2006-05-18 05:20:00,1.11498,1.11498,1.11485,1.11495,230300000.0
2006-05-18 05:25:00,1.11492,1.11505,1.11492,1.11497,260900004.0
2006-05-18 05:30:00,1.11488,1.115,1.1146,1.11492,502900003.0
2006-05-18 05:35:00,1.115,1.11525,1.11498,1.11525,351200002.0
2006-05-18 05:40:00,1.11518,1.11525,1.11482,1.11488,252400004.0
2006-05-18 05:45:00,1.11479,1.11498,1.11478,1.11496,405800001.0
2006-05-18 05:50:00,1.11484,1.11495,1.11459,1.11467,485199996.0
2006-05-18 05:55:00,1.1147,1.11475,1.11465,1.11465,414499998.0
2006-05-18 06:00:00,1.11468,1.11483,1.1146,1.11482,286899997.0
2006-05-18 06:05:00,1.11491,1.11493,1.11473,1.11475,360900003.0
2006-05-18 06:10:00,1.11488,1.11498,1.1147,1.11498,279100003.0
2006-05-18 06:15:00,1.11501,1.11521,1.11498,1.1152,628099997.0
2006-05-18 06:20:00,1.11517,1.11533,1.11515,1.1152,482399997.0
2006-05-18 06:25:00,1.11515,1.11533,1.115,1.1152,296400000.0
2006-05-18 06:30:00,1.11527,1.11535,1.1152,1.11522,444599998.0
2006-05-18 06:35:00,1.11517,1.11538,1.1151,1.11527,567699998.0
2006-05-18 06:40:00,1.11535,1.11543,1.11523,1.11535,392900002.0
2006-05-18 06:45:00,1.11533,1.11533,1.11505,1.11505,217400002.0
2006-05-18 06:50:00,1.1151,1.11512,1.11479,1.11507,479800006.0
2006-05-18 06:55:00,1.11505,1.11505,1.1149,1.115,526200003.0
2006-05-18 07:00:00,1.11495,1.11505,1.1148,1.1149,532300003.0
2006-05-18 07:05:00,1.11486,1.11496,1.11445,1.11445,315400001.0
2006-05-18 07:10:00,1.1145,1.11462,1.11445,1.11457,337900000.0
2006-05-18 07:15:00,1.11457,1.11472,1.1145,1.11464,520199995.0
2006-05-18 07:20:00,1.11451,1.11455,1.11445,1.11445,218899999.0
2006-05-18 07:25:00,1.1145,1.1148,1.11443,1.1148,378100000.0
2006-05-18 07:30:00,1.11478,1.11502,1.11469,1.115,351099997.0
2006-05-18 07:35:00,1.11494,1.11498,1.11482,1.11487,275100002.0
2006-05-18 07:40:00,1.11485,1.11515,1.11479,1.11515,345199997.0
2006-05-18 07:45:00,1.11502,1.11525,1.11488,1.11525,417899997.0
2006-05-18 07:50:00,1.11533,1.11543,1.11497,1.11512,295200002.0
2006-05-18 07:55:00,1.11521,1.11557,1.11521,1.11541,276300003.0
2006-05-18 08:00:00,1.11535,1.11544,1.11493,1.11499,362300002.0
2006-05-18 08:05:00,1.11484,1.11484,1.11445,1.11452,569200002.0
2006-05-18 08:10:00,1.11459,1.11477,1.11447,1.1146,390300001.0
2006-05-18 08:15:00,1.1146,1.11491,1.11451,1.11491,319899996.0
2006-05-18 08:20:00,1.11483,1.1151,1.11455,1.11475,522100001.0
2006-05-18 08:25:00,1.1147,1.1147,1.1142,1.1142,310300001.0
2006-05-18 08:30:00,1.11423,1.11445,1.11423,1.11439,518200002.0
2006-05-18 08:35:00,1.11446,1.1149,1.11431,1.11487,243900001.0
2006-05-18 08:40:00,1.11487,1.11492,1.11457,1.11457,394200003.0
2006-05-18 08:45:00,1.1146,1.11482,1.11431,1.11443,286300000.0
2006-05-18 08:50:00,1.11435,1.11475,1.11435,1.11475,472800004.0
2006-05-18 08:55:00,1.11465,1.11465,1.11431,1.11431,587600000.0
2006-05-18 09:00:00,1.11439,1.11449,1.11428,1.11442,247999996.0
2006-05-18 09:05:00,1.1144,1.11445,1.11429,1.11445,332000005.0
2006-05-18 09:10:00,1.11438,1.11472,1.11431,1.11448,205899999.0
2006-05-18 09:15:00,1.1144,1.11458,1.11429,1.11451,415400002.0
2006-05-18 09:20:00,1.11457,1.11485,1.11441,1.11475,264800002.0
2006-05-18 09:25:00,1.11477,1.11477,1.1143,1.11434,540900003.0
2006-05-18 09:30:00,1.11443,1.11455,1.11424,1.1144,304599996.0
2006-05-18 09:35:00,1.11448,1.11455,1.1144,1.11451,423399999.0
2006-05-18 09:40:00,1.1145,1.11455,1.1141,1.11427,235800001.0
2006-05-18 09:45:00,1.11432,1.11522,1.11432,1.11522,340300001.0
2006-05-18 09:50:00,1.11523,1.11531,1.11498,1.1152,338599999.0
2006-05-18 09:55:00,1.1153,1.11565,1.11518,1.11565,570600006.0
2006-05-18 10:00:00,1.11577,1.11604,1.11567,1.11567,518900007.0
2006-05-18 10:05:00,1.1156,1.11584,1.11528,1.1153,369200002.0
2006-05-18 10:10:00,1.11532,1.1155,1.11527,1.11538,456200003.0
2006-05-18 10:15:00,1.1154,1.11549,1.11437,1.11437,721600005.0
2006-05-18 10:20:00,1.11414,1.11426,1.11395,1.1142,334300000.0
2006-05-18 10:25:00,1.11418,1.11419,1.11389,1.11416,533790001.0
2006-05-18 10:30:00,1.11415,1.11425,1.11395,1.114,369000001.0
2006-05-18 10:35:00,1.11396,1.11427,1.11387,1.11398,613599996.0
2006-05-18 10:40:00,1.11393,1.11436,1.11378,1.11436,478000005.0
2006-05-18 10:45:00,1.11443,1.11467,1.11429,1.11449,506200002.0
2006-05-18 10:50:00,1.1144,1.11443,1.1139,1.11405,491300000.0
2006-05-18 10:55:00,1.11399,1.11399,1.11366,1.11376,510100002.0
2006-05-18 11:00:00,1.11362,1.11368,1.11177,1.11194,371999999.0
2006-05-18 11:05:00,1.11196,1.11203,1.11153,1.11203,399800005.0
2006-05-18 11:10:00,1.11211,1.11255,1.11208,1.11235,509300002.0
2006-05-18 11:15:00,1.11233,1.11267,1.11233,1.11256,440499998.0
2006-05-18 11:20:00,1.1126,1.11265,1.11252,1.1126,429200002.0
2006-05-18 11:25:00,1.11265,1.11265,1.11165,1.11193,600600004.0
2006-05-18 11:30:00,1.11201,1.11233,1.11197,1.11225,502700001.0
2006-05-18 11:35:00,1.1123,1.11242,1.11223,1.11233,593300005.0
2006-05-18 11:40:00,1.11225,1.11246,1.112,1.11218,401700003.0
2006-05-18 11:45:00,1.11227,1.11227,1.11187,1.1121,354600001.0
2006-05-18 11:50:00,1.11205,1.11206,1.11183,1.11199,562900004.0
2006-05-18 11:55:00,1.11203,1.1125,1.11194,1.11249,519800002.0
2006-05-18 12:00:00,1.11252,1.11278,1.11238,1.11278,360400003.0
2006-05-18 12:05:00,1.11278,1.11315,1.11274,1.1131,477900002.0
2006-05-18 12:10:00,1.11306,1.1131,1.11286,1.11295,459400000.0
2006-05-18 12:15:00,1.11295,1.11305,1.11265,1.11291,477699998.0
2006-05-18 12:20:00,1.1129,1.11295,1.11285,1.11285,510900003.0
2006-05-18 12:25:00,1.11287,1.11295,1.1128,1.1128,473100005.0
2006-05-18 12:30:00,1.11275,1.11287,1.11155,1.11155,379300005.0
2006-05-18 12:35:00,1.1116,1.11172,1.10938,1.11004,570300002.0
2006-05-18 12:40:00,1.11032,1.11056,1.11013,1.11019,576900004.0
2006-05-18 12:45:00,1.11023,1.11031,1.1097,1.10995,242999996.0
2006-05-18 12:50:00,1.11009,1.11032,1.11009,1.1103,307599999.0
2006-05-18 12:55:00,1.11035,1.1105,1.11018,1.11025,446800005.0
2006-05-18 13:00:00,1.11026,1.11323,1.11026,1.11293,521099997.0
2006-05-18 13:05:00,1.11272,1.11419,1.11272,1.11398,476799993.0
2006-05-18 13:10:00,1.11384,1.1141,1.11384,1.114,396700000.0
2006-05-18 13:15:00,1.11392,1.11417,1.11392,1.11411,344900000.0
2006-05-18 13:20:00,1.11417,1.11537,1.11417,1.1147,442100002.0
2006-05-18 13:25:00,1.1146,1.11464,1.11402,1.11409,402699998.0
2006-05-18 13:30:00,1.11414,1.11416,1.11393,1.11397,319799999.0
2006-05-18 13:35:00,1.11407,1.11438,1.11406,1.11435,580600002.0
2006-05-18 13:40:00,1.11438,1.11527,1.11438,1.11502,579199998.0
2006-05-18 13:45:00,1.11502,1.11511,1.11459,1.11464,528400005.0
2006-05-18 13:50:00,1.11469,1.11491,1.11428,1.11428,287699999.0
2006-05-18 13:55:00,1.11408,1.11422,1.11386,1.11399,367300003.0
2006-05-18 14:00:00,1.11399,1.11437,1.11398,1.11413,468299998.0
2006-05-18 14:05:00,1.11413,1.11459,1.11407,1.11449,442000002.0
2006-05-18 14:10:00,1.11436,1.11463,1.11388,1.11463,487900002.0
2006-05-18 14:15:00,1.11466,1.11475,1.11426,1.11446,514700003.0
2006-05-18 14:20:00,1.11429,1.11429,1.11381,1.114,538700011.0
2006-05-18 14:25:00,1.11394,1.11422,1.11375,1.11375,533900000.0
2006-05-18 14:30:00,1.11365,1.11519,1.1136,1.11519,471499996.0
2006-05-18 14:35:00,1.11515,1.11515,1.11458,1.11501,403900001.0
2006-05-18 14:40:00,1.11488,1.11492,1.1146,1.11475,473599996.0
2006-05-18 14:45:00,1.1148,1.11547,1.1147,1.11492,526699996.0
2006-05-18 14:50:00,1.115,1.11642,1.11476,1.11642,476000002.0
2006-05-18 14:55:00,1.11658,1.11712,1.11637,1.11671,562300002.0
2006-05-18 15:00:00,1.11678,1.11694,1.11656,1.11672,312699998.0
2006-05-18 15:05:00,1.11661,1.11661,1.11599,1.11617,445900004.0
2006-05-18 15:10:00,1.11619,1.1165,1.11599,1.11643,423700001.0
2006-05-18 15:15:00,1.11654,1.11891,1.11635,1.1187,526300003.0
2006-05-18 15:20:00,1.11876,1.11978,1.11858,1.11975,432500006.0
2006-05-18 15:25:00,1.11957,1.11957,1.11901,1.11906,319900001.0
2006-05-18 15:30:00,1.11897,1.11918,1.11737,1.11748,464400001.0
2006-05-18 15:35:00,1.1175,1.11775,1.11619,1.11764,523500003.0
2006-05-18 15:40:00,1.11757,1.11837,1.11749,1.11797,477300005.0
2006-05-18 15:45:00,1.11807,1.11811,1.11718,1.11718,437199999.0
2006-05-18 15:50:00,1.11713,1.11864,1.11713,1.11849,572700001.0
2006-05-18 15:55:00,1.11852,1.11856,1.11816,1.1185,538000001.0
2006-05-18 16:00:00,1.1184,1.11858,1.11789,1.11824,463499997.0
2006-05-18 16:05:00,1.11844,1.11859,1.11811,1.1183,491600005.0
2006-05-18 16:10:00,1.1183,1.1183,1.1178,1.1178,292700001.0
2006-05-18 16:15:00,1.11793,1.11855,1.11762,1.11852,651900006.0
2006-05-18 16:20:00,1.11853,1.1187,1.11752,1.11762,473800004.0
2006-05-18 16:25:00,1.11756,1.11913,1.1175,1.11903,473999995.0
2006-05-18 16:30:00,1.11915,1.11969,1.11862,1.11947,427600002.0
2006-05-18 16:35:00,1.11964,1.11973,1.11938,1.1196,536200002.0
2006-05-18 16:40:00,1.11961,1.12012,1.11902,1.1191,411899998.0
2006-05-18 16:45:00,1.11937,1.11951,1.11886,1.11918,524300003.0
2006-05-18 16:50:00,1.11914,1.11989,1.1185,1.11985,482900002.0
2006-05-18 16:55:00,1.11994,1.12203,1.11992,1.12203,433900003.0
2006-05-18 17:00:00,1.1222,1.1222,1.12082,1.12152,483500001.0
2006-05-18 17:05:00,1.12143,1.12143,1.12094,1.12108,465600001.0
2006-05-18 17:10:00,1.12112,1.12132,1.12087,1.12106,494399997.0
2006-05-18 17:15:00,1.12103,1.12117,1.121,1.12105,414890002.0
2006-05-18 17:20:00,1.12106,1.12122,1.12094,1.12094,620899996.0
2006-05-18 17:25:00,1.12095,1.12106,1.12042,1.12061,520700006.0
2006-05-18 17:30:00,1.12074,1.12111,1.12067,1.12083,378800001.0
2006-05-18 17:35:00,1.12083,1.12095,1.12015,1.12023,243200001.0
2006-05-18 17:40:00,1.12021,1.12118,1.12021,1.12118,292899999.0
2006-05-18 17:45:00,1.12118,1.1214,1.12098,1.12137,468999998.0
2006-05-18 17:50:00,1.12139,1.12159,1.12092,1.12112,398200000.0
2006-05-18 17:55:00,1.12116,1.122,1.12092,1.12092,410299996.0
2006-05-18 18:00:00,1.121,1.12121,1.12001,1.12011,3124200004.0
2006-05-18 18:05:00,1.12022,1.12052,1.12008,1.12008,3930400007.0
2006-05-18 18:10:00,1.12011,1.12026,1.11993,1.12003,2524900009.0
2006-05-18 18:15:00,1.12001,1.12022,1.11992,1.12003,2954000004.0
2006-05-18 18:20:00,1.12006,1.121,1.11992,1.12089,2166199999.0
2006-05-18 18:25:00,1.12088,1.12115,1.12062,1.12102,2647800001.0
2006-05-18 18:30:00,1.121,1.12122,1.12064,1.12076,2667490006.0
2006-05-18 18:35:00,1.12075,1.12116,1.12054,1.1206,1330399999.0
2006-05-18 18:40:00,1.12058,1.12072,1.12008,1.12018,2307200006.0
2006-05-18 18:45:00,1.12022,1.12034,1.12004,1.12033,1147800004.0
2006-05-18 18:50:00,1.12029,1.12055,1.1202,1.12039,944199995.0
2006-05-18 18:55:00,1.12035,1.12035,1.11957,1.11972,1894100010.0
2006-05-18 19:00:00,1.11971,1.12002,1.11941,1.11995,1198699993.0
2006-05-18 19:05:00,1.11994,1.12045,1.1199,1.12032,2226199997.0
2006-05-18 19:10:00,1.12037,1.12082,1.12032,1.12082,1201600000.0
2006-05-18 19:15:00,1.12082,1.1212,1.1208,1.12098,1588000001.0
2006-05-18 19:20:00,1.121,1.121,1.12093,1.121,549499999.0
2006-05-18 19:25:00,1.121,1.12108,1.12089,1.12102,1016200001.0
2006-05-18 19:30:00,1.12098,1.12107,1.12085,1.12097,664500003.0
2006-05-18 19:35:00,1.12102,1.12102,1.1207,1.12073,1309700012.0
2006-05-18 19:40:00,1.12075,1.12081,1.11999,1.11999,845800002.0
2006-05-18 19:45:00,1.11993,1.12015,1.11976,1.11997,539999995.0
2006-05-18 19:50:00,1.11996,1.1201,1.11992,1.11998,358099997.0
2006-05-18 19:55:00,1.12005,1.12021,1.11993,1.11998,872400006.0
2006-05-18 20:00:00,1.12,1.12035,1.12,1.12021,971300009.0
2006-05-18 20:05:00,1.12024,1.12061,1.1202,1.12059,939099999.0
2006-05-18 20:10:00,1.1206,1.12069,1.12044,1.1205,1073500006.0
2006-05-18 20:15:00,1.12053,1.12071,1.12039,1.12052,1510699997.0
2006-05-18 20:20:00,1.12054,1.12077,1.12051,1.12062,1899100002.0
2006-05-18 20:25:00,1.12071,1.12094,1.12064,1.1209,1663400005.0
2006-05-18 20:30:00,1.12093,1.12156,1.12093,1.12154,1348499996.0
2006-05-18 20:35:00,1.12144,1.12145,1.12055,1.12077,1674400006.0
2006-05-18 20:40:00,1.12074,1.1209,1.12054,1.12088,1564799998.0
2006-05-18 20:45:00,1.1209,1.12177,1.1209,1.12148,1195800004.0
2006-05-18 20:50:00,1.12142,1.12149,1.12134,1.1214,905700010.0
2006-05-18 20:55:00,1.12144,1.12148,1.12127,1.12135,1651700006.0
2006-05-18 21:00:00,1.1214,1.12159,1.12093,1.12108,2936200004.0
2006-05-18 21:05:00,1.12112,1.12124,1.12088,1.12102,1705099994.0
2006-05-18 21:10:00,1.12101,1.12114,1.12076,1.12078,1746700004.0
2006-05-18 21:15:00,1.12075,1.12079,1.12038,1.12038,514899996.0
2006-05-18 21:20:00,1.12038,1.12068,1.12038,1.12054,366100005.0
2006-05-18 21:25:00,1.12058,1.12093,1.12058,1.12067,728499998.0
2006-05-18 21:30:00,1.1207,1.12072,1.12053,1.1207,552500005.0
2006-05-18 21:35:00,1.12074,1.12078,1.12047,1.1206,659600010.0
2006-05-18 21:40:00,1.1206,1.12063,1.12047,1.12057,810599999.0
2006-05-18 21:45:00,1.12059,1.12065,1.12049,1.12049,787800002.0
2006-05-18 21:50:00,1.12045,1.12056,1.12043,1.12045,511200006.0
2006-05-18 21:55:00,1.1205,1.1205,1.12005,1.12012,329499999.0
2006-05-18 22:00:00,1.12011,1.12052,1.12008,1.12042,1134800002.0
2006-05-18 22:05:00,1.12042,1.12053,1.12014,1.1204,695700002.0
2006-05-18 22:10:00,1.1204,1.12049,1.12026,1.12043,435799998.0
2006-05-18 22:15:00,1.12045,1.12079,1.12038,1.12075,587000001.0
2006-05-18 22:20:00,1.12073,1.1213,1.12073,1.12102,674699993.0
2006-05-18 22:25:00,1.12103,1.12128,1.12095,1.12102,830300005.0
2006-05-18 22:30:00,1.12097,1.12097,1.12075,1.12087,805300000.0
2006-05-18 22:35:00,1.1209,1.12095,1.1206,1.1206,642300003.0
2006-05-18 22:40:00,1.12057,1.12059,1.12033,1.12043,805399998.0
2006-05-18 22:45:00,1.12049,1.1205,1.11985,1.12001,388800000.0
2006-05-18 22:50:00,1.12009,1.1203,1.11989,1.12016,526799998.0
2006-05-18 22:55:00,1.12022,1.12039,1.11985,1.11995,737099996.0
2006-05-18 23:00:00,1.1199,1.12031,1.1197,1.12031,428100001.0
2006-05-18 23:05:00,1.12024,1.12028,1.11966,1.11987,631400007.0
2006-05-18 23:10:00,1.11984,1.12075,1.11963,1.12073,540200007.0
2006-05-18 23:15:00,1.12073,1.12073,1.11933,1.11935,573600001.0
2006-05-18 23:20:00,1.11945,1.11968,1.11869,1.11906,707100004.0
2006-05-18 23:25:00,1.11919,1.11964,1.11878,1.11915,471900001.0
2006-05-18 23:30:00,1.11913,1.11974,1.1191,1.11947,771000008.0
2006-05-18 23:35:00,1.1196,1.1202,1.11951,1.11987,618700001.0
2006-05-18 23:40:00,1.12017,1.12043,1.11992,1.12,486300004.0
2006-05-18 23:45:00,1.11993,1.12026,1.11964,1.1199,598099997.0
2006-05-18 23:50:00,1.11995,1.12029,1.11974,1.12005,536400004.0
2006-05-18 23:55:00,1.11978,1.12025,1.11959,1.11992,496200003.0
2006-05-19 00:00:00,1.12008,1.12012,1.11985,1.1199,384899997.0
2006-05-19 00:05:00,1.11986,1.12002,1.11975,1.11988,379699999.0
2006-05-19 00:10:00,1.1198,1.11995,1.11977,1.11982,351900000.0
2006-05-19 00:15:00,1.1198,1.11987,1.11958,1.11966,382400002.0
2006-05-19 00:20:00,1.1196,1.11965,1.11915,1.1192,563700004.0
2006-05-19 00:25:00,1.11915,1.1193,1.11907,1.11915,370099998.0
2006-05-19 00:30:00,1.11915,1.11953,1.11912,1.11953,260300004.0
2006-05-19 00:35:00,1.11952,1.11965,1.11942,1.11943,171800000.0
2006-05-19 00:40:00,1.11947,1.11955,1.11945,1.1195,378000000.0
2006-05-19 00:45:00,1.1195,1.11955,1.11942,1.11945,584500001.0
2006-05-19 00:50:00,1.11955,1.11955,1.11935,1.11942,490500005.0
2006-05-19 00:55:00,1.11945,1.11953,1.11925,1.11942,477500001.0
2006-05-19 01:00:00,1.11942,1.11955,1.11925,1.1195,323200001.0
2006-05-19 01:05:00,1.11952,1.11952,1.11928,1.11933,313600000.0
2006-05-19 01:10:00,1.11935,1.11954,1.11933,1.11935,394300007.0
2006-05-19 01:15:00,1.11938,1.11946,1.1192,1.1194,346200001.0
2006-05-19 01:20:00,1.11932,1.1194,1.1191,1.1191,250500001.0
2006-05-19 01:25:00,1.1191,1.11915,1.11903,1.1191,267100000.0
2006-05-19 01:30:00,1.11903,1.1191,1.1185,1.11855,298400002.0
2006-05-19 01:35:00,1.11855,1.11875,1.1185,1.11875,432100004.0
2006-05-19 01:40:00,1.1186,1.11875,1.11838,1.11856,297800002.0
2006-05-19 01:45:00,1.1185,1.11855,1.11824,1.11828,309200001.0
2006-05-19 01:50:00,1.11823,1.1183,1.1181,1.1183,266700003.0
2006-05-19 01:55:00,1.1182,1.11845,1.11737,1.11747,449400000.0
2006-05-19 02:00:00,1.11747,1.11783,1.11722,1.11775,334200001.0
2006-05-19 02:05:00,1.11788,1.11847,1.11778,1.11828,405300001.0
2006-05-19 02:10:00,1.11828,1.11875,1.11828,1.11863,442099995.0
2006-05-19 02:15:00,1.11867,1.11867,1.11838,1.11852,503800001.0
2006-05-19 02:20:00,1.11845,1.11857,1.1183,1.11843,374600002.0
2006-05-19 02:25:00,1.11855,1.11912,1.11853,1.119,354099999.0
2006-05-19 02:30:00,1.11905,1.11975,1.11898,1.11975,380300007.0
2006-05-19 02:35:00,1.11983,1.12004,1.11951,1.12004,400400004.0
2006-05-19 02:40:00,1.12002,1.12021,1.11986,1.11996,505800006.0
2006-05-19 02:45:00,1.11991,1.11994,1.11945,1.1195,256100004.0
2006-05-19 02:50:00,1.11948,1.11962,1.11896,1.11896,182200001.0
2006-05-19 02:55:00,1.11912,1.11921,1.11892,1.11905,158500004.0
2006-05-19 03:00:00,1.119,1.11908,1.11848,1.11853,388500001.0
2006-05-19 03:05:00,1.11855,1.11888,1.11855,1.11887,324100003.0
2006-05-19 03:10:00,1.11902,1.11937,1.11901,1.11917,362999999.0
2006-05-19 03:15:00,1.11916,1.11935,1.11899,1.11935,382400001.0
2006-05-19 03:20:00,1.11945,1.11945,1.11912,1.1192,349600004.0
2006-05-19 03:25:00,1.1192,1.11925,1.119,1.11903,408000002.0
2006-05-19 03:30:00,1.11914,1.11936,1.11914,1.11935,230300000.0
2006-05-19 03:35:00,1.11925,1.11935,1.11923,1.1193,320899998.0
2006-05-19 03:40:00,1.11925,1.11935,1.11921,1.11921,304099999.0
2006-05-19 03:45:00,1.11927,1.11943,1.11919,1.11923,443700000.0
2006-05-19 03:50:00,1.11925,1.11963,1.11922,1.11952,478499998.0
2006-05-19 03:55:00,1.11953,1.11975,1.11953,1.11975,296300005.0
2006-05-19 04:00:00,1.11972,1.11991,1.11972,1.11979,157900000.0
2006-05-19 04:05:00,1.11982,1.12013,1.11981,1.12003,334900001.0
2006-05-19 04:10:00,1.12,1.12015,1.1199,1.12005,441100004.0
2006-05-19 04:15:00,1.12005,1.12048,1.12005,1.12012,275600001.0
2006-05-19 04:20:00,1.12035,1.12044,1.12013,1.12035,361000004.0
2006-05-19 04:25:00,1.12043,1.12047,1.12025,1.12026,357000002.0
2006-05-19 04:30:00,1.12037,1.12037,1.1201,1.1202,393499991.0
2006-05-19 04:35:00,1.12018,1.12055,1.12016,1.12055,426900005.0
2006-05-19 04:40:00,1.12063,1.12063,1.12,1.12,290400001.0
2006-05-19 04:45:00,1.12012,1.12021,1.12003,1.12005,415000001.0
2006-05-19 04:50:00,1.12005,1.12015,1.11995,1.11995,291400000.0
2006-05-19 04:55:00,1.1199,1.12007,1.11983,1.11995,386000005.0
2006-05-19 05:00:00,1.12,1.12008,1.1199,1.12,259200001.0
2006-05-19 05:05:00,1.12007,1.12011,1.11984,1.11984,395300004.0
2006-05-19 05:10:00,1.11985,1.11997,1.11972,1.11988,439000001.0
2006-05-19 05:15:00,1.11979,1.12003,1.11974,1.11988,423500002.0
2006-05-19 05:20:00,1.12001,1.1201,1.11993,1.12005,295700001.0
2006-05-19 05:25:00,1.12,1.12005,1.11995,1.11997,286600002.0
2006-05-19 05:30:00,1.11992,1.12003,1.11962,1.11971,405999999.0
2006-05-19 05:35:00,1.1197,1.11975,1.1196,1.11968,360400000.0
2006-05-19 05:40:00,1.11958,1.11965,1.11921,1.11936,272600002.0
2006-05-19 05:45:00,1.1193,1.11937,1.11893,1.11937,456600001.0
2006-05-19 05:50:00,1.11927,1.11956,1.11927,1.1195,526800004.0
2006-05-19 05:55:00,1.11951,1.11967,1.11938,1.11938,404000002.0
2006-05-19 06:00:00,1.11938,1.11945,1.11915,1.11927,392800002.0
2006-05-19 06:05:00,1.11935,1.11945,1.11922,1.11935,326500005.0
2006-05-19 06:10:00,1.11947,1.11947,1.11913,1.1192,239500002.0
2006-05-19 06:15:00,1.11916,1.1192,1.11895,1.119,362999999.0
2006-05-19 06:20:00,1.11897,1.11915,1.1189,1.1191,469000003.0
2006-05-19 06:25:00,1.11905,1.11925,1.1189,1.11913,421900002.0
2006-05-19 06:30:00,1.11906,1.11915,1.11895,1.1191,375500003.0
2006-05-19 06:35:00,1.11905,1.11918,1.11886,1.11918,301000002.0
2006-05-19 06:40:00,1.11929,1.11946,1.11887,1.11915,364900002.0
2006-05-19 06:45:00,1.11911,1.11911,1.11892,1.11893,489900002.0
2006-05-19 06:50:00,1.11903,1.11909,1.11859,1.1189,320399997.0
2006-05-19 06:55:00,1.11884,1.11905,1.11884,1.119,393299997.0
2006-05-19 07:00:00,1.11895,1.11922,1.1189,1.119,402800003.0
2006-05-19 07:05:00,1.11892,1.11914,1.11885,1.11885,399000000.0
2006-05-19 07:10:00,1.1189,1.11914,1.11885,1.11907,217799997.0
2006-05-19 07:15:00,1.11907,1.1192,1.11901,1.1191,321600003.0
2006-05-19 07:20:00,1.11901,1.1191,1.11897,1.11907,267299999.0
2006-05-19 07:25:00,1.11912,1.1197,1.11912,1.11958,315300002.0
2006-05-19 07:30:00,1.11958,1.11966,1.11935,1.1194,416900002.0
2006-05-19 07:35:00,1.11935,1.11947,1.11929,1.1193,326100004.0
2006-05-19 07:40:00,1.11925,1.11945,1.11915,1.11945,280999998.0
2006-05-19 07:45:00,1.11932,1.11975,1.11932,1.1196,602999998.0
2006-05-19 07:50:00,1.11965,1.11973,1.11947,1.11947,276399999.0
2006-05-19 07:55:00,1.11945,1.11953,1.11925,1.1193,329000001.0
2006-05-19 08:00:00,1.11925,1.11955,1.11925,1.11938,315900002.0
2006-05-19 08:05:00,1.11928,1.1202,1.11919,1.1201,497700003.0
2006-05-19 08:10:00,1.12027,1.12076,1.12005,1.12075,539499996.0
2006-05-19 08:15:00,1.12087,1.12176,1.12087,1.12153,347200004.0
2006-05-19 08:20:00,1.1215,1.12151,1.12109,1.12113,356500002.0
2006-05-19 08:25:00,1.12109,1.1211,1.12089,1.121,171400003.0
2006-05-19 08:30:00,1.12103,1.12112,1.12062,1.12062,375199998.0
2006-05-19 08:35:00,1.1208,1.12107,1.12065,1.12101,342300005.0
2006-05-19 08:40:00,1.1209,1.1209,1.12057,1.12085,302000002.0
2006-05-19 08:45:00,1.121,1.12105,1.1208,1.12105,160900000.0
2006-05-19 08:50:00,1.12097,1.12106,1.12039,1.12046,453799999.0
2006-05-19 08:55:00,1.12038,1.12045,1.12001,1.12045,548300004.0
2006-05-19 09:00:00,1.12046,1.12067,1.12038,1.1206,277200002.0
2006-05-19 09:05:00,1.12058,1.12073,1.12046,1.12068,307399999.0
2006-05-19 09:10:00,1.12057,1.12069,1.1204,1.12066,568400000.0
2006-05-19 09:15:00,1.1207,1.1207,1.12043,1.12052,458300000.0
2006-05-19 09:20:00,1.12064,1.12104,1.12044,1.12095,405800003.0
2006-05-19 09:25:00,1.12096,1.12108,1.12066,1.12108,372800001.0
2006-05-19 09:30:00,1.1209,1.12131,1.12084,1.12084,434100002.0
2006-05-19 09:35:00,1.12087,1.12149,1.12087,1.12149,495899998.0
2006-05-19 09:40:00,1.12146,1.12157,1.12104,1.12145,370400000.0
2006-05-19 09:45:00,1.12152,1.122,1.12144,1.12197,363600000.0
2006-05-19 09:50:00,1.122,1.12211,1.12182,1.12195,363000003.0
2006-05-19 09:55:00,1.12192,1.12192,1.12103,1.12133,465300003.0
2006-05-19 10:00:00,1.12126,1.12155,1.12126,1.12135,556000000.0
2006-05-19 10:05:00,1.12137,1.12154,1.12125,1.12152,367600001.0
2006-05-19 10:10:00,1.12146,1.12171,1.12146,1.12158,342200001.0
2006-05-19 10:15:00,1.12163,1.12178,1.12141,1.12167,663099997.0
2006-05-19 10:20:00,1.12168,1.12205,1.12158,1.12168,386399998.0
2006-05-19 10:25:00,1.12172,1.12233,1.12168,1.12233,501299999.0
2006-05-19 10:30:00,1.12237,1.1226,1.12198,1.12207,631799993.0
2006-05-19 10:35:00,1.12204,1.12231,1.12201,1.1221,690300000.0
2006-05-19 10:40:00,1.12203,1.12218,1.12202,1.12213,324200000.0
2006-05-19 10:45:00,1.12213,1.12242,1.12195,1.12237,484999998.0
2006-05-19 10:50:00,1.12234,1.12252,1.12226,1.12252,473999999.0
2006-05-19 10:55:00,1.12252,1.1226,1.12229,1.12254,728399993.0
2006-05-19 11:00:00,1.12251,1.12261,1.12231,1.1224,374800003.0
2006-05-19 11:05:00,1.12231,1.12231,1.12205,1.1222,470900006.0
2006-05-19 11:10:00,1.12222,1.12235,1.12204,1.12204,688700003.0
2006-05-19 11:15:00,1.12203,1.12234,1.12203,1.12225,636100007.0
2006-05-19 11:20:00,1.12228,1.12241,1.12213,1.12223,433800000.0
2006-05-19 11:25:00,1.12225,1.12245,1.12213,1.12213,564300004.0
2006-05-19 11:30:00,1.12225,1.12242,1.12212,1.12214,630800001.0
2006-05-19 11:35:00,1.1222,1.1223,1.12215,1.12223,514100003.0
2006-05-19 11:40:00,1.12222,1.12232,1.12202,1.1222,492800004.0
2006-05-19 11:45:00,1.12228,1.12249,1.12217,1.12236,310900001.0
2006-05-19 11:50:00,1.1224,1.1227,1.12229,1.12245,568500000.0
2006-05-19 11:55:00,1.12258,1.12287,1.1225,1.12272,439800007.0
2006-05-19 12:00:00,1.1228,1.12348,1.12274,1.12335,424499998.0
2006-05-19 12:05:00,1.12325,1.12325,1.12283,1.12283,306599998.0
2006-05-19 12:10:00,1.12276,1.12338,1.1225,1.12326,544499999.0
2006-05-19 12:15:00,1.12322,1.12343,1.12316,1.12322,477300004.0
2006-05-19 12:20:00,1.12328,1.12345,1.12309,1.1232,477800006.0
2006-05-19 12:25:00,1.12317,1.12355,1.12315,1.12355,561200001.0
2006-05-19 12:30:00,1.12359,1.12374,1.12347,1.12357,395799996.0
2006-05-19 12:35:00,1.12363,1.12373,1.12347,1.12368,255800002.0
2006-05-19 12:40:00,1.12375,1.12375,1.12341,1.12349,531300002.0
2006-05-19 12:45:00,1.12347,1.12355,1.12332,1.12342,347300001.0
2006-05-19 12:50:00,1.12345,1.12357,1.12337,1.1234,214700000.0
2006-05-19 12:55:00,1.12347,1.12375,1.12346,1.12375,411000001.0
2006-05-19 13:00:00,1.1237,1.12375,1.12341,1.12355,499000003.0
2006-05-19 13:05:00,1.12356,1.12369,1.12344,1.12364,369799994.0
2006-05-19 13:10:00,1.12364,1.12381,1.12358,1.1237,525899999.0
2006-05-19 13:15:00,1.12366,1.12377,1.12348,1.12355,324799999.0
2006-05-19 13:20:00,1.12356,1.12364,1.1232,1.12362,271000003.0
2006-05-19 13:25:00,1.1236,1.12365,1.12347,1.12348,442700005.0
2006-05-19 13:30:00,1.12352,1.12367,1.12325,1.12352,404899999.0
2006-05-19 13:35:00,1.12354,1.12378,1.12339,1.12344,535499998.0
2006-05-19 13:40:00,1.12348,1.12348,1.12286,1.12299,581499999.0
2006-05-19 13:45:00,1.12297,1.12304,1.1222,1.1222,370699999.0
2006-05-19 13:50:00,1.12208,1.12231,1.12205,1.12208,272899999.0
2006-05-19 13:55:00,1.122,1.12242,1.122,1.12236,489700002.0
2006-05-19 14:00:00,1.12238,1.12266,1.12228,1.12259,336500002.0
2006-05-19 14:05:00,1.12266,1.12271,1.12199,1.12203,315200000.0
2006-05-19 14:10:00,1.12214,1.12214,1.12133,1.12157,568000000.0
2006-05-19 14:15:00,1.12158,1.1217,1.12141,1.1216,390600001.0
2006-05-19 14:20:00,1.12168,1.12356,1.12168,1.12339,448800005.0
2006-05-19 14:25:00,1.12347,1.12433,1.12314,1.12376,396699999.0
2006-05-19 14:30:00,1.12306,1.125,1.12229,1.12383,392099999.0
2006-05-19 14:35:00,1.12376,1.1241,1.12324,1.12334,434500002.0
2006-05-19 14:40:00,1.1232,1.12409,1.1232,1.12372,491199997.0
2006-05-19 14:45:00,1.12365,1.12367,1.12323,1.12342,515599999.0
2006-05-19 14:50:00,1.12354,1.1241,1.12346,1.1241,461300001.0
2006-05-19 14:55:00,1.12422,1.12518,1.12385,1.12518,495600009.0
2006-05-19 15:00:00,1.12523,1.12613,1.12503,1.12613,442200002.0
2006-05-19 15:05:00,1.12617,1.12646,1.12601,1.12632,582799998.0
2006-05-19 15:10:00,1.12623,1.12648,1.12543,1.12576,615999997.0
2006-05-19 15:15:00,1.12582,1.12605,1.12537,1.12545,539599998.0
2006-05-19 15:20:00,1.12543,1.12593,1.1254,1.12554,590400005.0
2006-05-19 15:25:00,1.12552,1.12553,1.12436,1.12492,519600000.0
2006-05-19 15:30:00,1.12481,1.12529,1.12481,1.12527,684600005.0
2006-05-19 15:35:00,1.12527,1.12527,1.1245,1.12471,438599995.0
2006-05-19 15:40:00,1.12466,1.12554,1.1245,1.12551,469600006.0
2006-05-19 15:45:00,1.12558,1.12624,1.12542,1.12624,584799998.0
2006-05-19 15:50:00,1.12632,1.12635,1.1256,1.1256,638000007.0
2006-05-19 15:55:00,1.12557,1.1256,1.12508,1.12551,415100002.0
2006-05-19 16:00:00,1.12558,1.12583,1.12515,1.12564,552300000.0
2006-05-19 16:05:00,1.12563,1.12603,1.12558,1.12565,681700002.0
2006-05-19 16:10:00,1.1257,1.1259,1.1256,1.12572,438100000.0
2006-05-19 16:15:00,1.12572,1.12614,1.12562,1.12563,398500002.0
2006-05-19 16:20:00,1.12558,1.12633,1.12552,1.12633,526500000.0
2006-05-19 16:25:00,1.12642,1.12647,1.1261,1.12639,483400000.0
2006-05-19 16:30:00,1.12634,1.12691,1.126,1.12655,510399997.0
2006-05-19 16:35:00,1.12655,1.12667,1.12545,1.12615,578400004.0
2006-05-19 16:40:00,1.12612,1.12631,1.1259,1.12607,428800002.0
2006-05-19 16:45:00,1.12597,1.12648,1.12538,1.12545,539500003.0
2006-05-19 16:50:00,1.12533,1.12637,1.12516,1.12634,530500002.0
2006-05-19 16:55:00,1.12639,1.12662,1.12595,1.12662,511399996.0
2006-05-19 17:00:00,1.12684,1.12718,1.1264,1.1269,551399998.0
2006-05-19 17:05:00,1.12698,1.12702,1.12669,1.12674,488899997.0
2006-05-19 17:10:00,1.12668,1.12687,1.12655,1.12675,431499997.0
2006-05-19 17:15:00,1.12666,1.12673,1.12648,1.12659,351600006.0
2006-05-19 17:20:00,1.12655,1.12665,1.12596,1.12596,374099996.0
2006-05-19 17:25:00,1.126,1.12626,1.126,1.12617,462600000.0
2006-05-19 17:30:00,1.12622,1.1263,1.12527,1.12529,483399998.0
2006-05-19 17:35:00,1.12523,1.12551,1.12517,1.12546,492099999.0
2006-05-19 17:40:00,1.1255,1.12563,1.1247,1.12486,284100002.0
2006-05-19 17:45:00,1.12483,1.12507,1.12482,1.12487,523200000.0
2006-05-19 17:50:00,1.12486,1.12493,1.12439,1.12448,363600002.0
2006-05-19 17:55:00,1.12428,1.12428,1.12325,1.12325,587600005.0
2006-05-19 18:00:00,1.12302,1.12309,1.12242,1.12262,3052999993.0
2006-05-19 18:05:00,1.12273,1.12291,1.12148,1.12255,4233300020.0
2006-05-19 18:10:00,1.12268,1.1228,1.12163,1.12191,2597100015.0
2006-05-19 18:15:00,1.12185,1.12208,1.12176,1.12202,3148800010.0
2006-05-19 18:20:00,1.12205,1.12205,1.12146,1.12156,2223900003.0
2006-05-19 18:25:00,1.1215,1.12208,1.12117,1.12208,2954000007.0
2006-05-19 18:30:00,1.12208,1.12316,1.12196,1.12316,2549199992.0
2006-05-19 18:35:00,1.12318,1.12318,1.12211,1.12229,1396700000.0
2006-05-19 18:40:00,1.12234,1.12298,1.12233,1.1228,2287800006.0
2006-05-19 18:45:00,1.12282,1.12282,1.1222,1.12227,876700002.0
2006-05-19 18:50:00,1.1222,1.12225,1.12168,1.12187,1167800006.0
2006-05-19 18:55:00,1.1219,1.12245,1.1219,1.12245,1869599999.0
2006-05-19 19:00:00,1.12243,1.12291,1.12218,1.12254,1576499999.0
2006-05-19 19:05:00,1.1225,1.12266,1.12145,1.12159,1901000010.0
2006-05-19 19:10:00,1.12158,1.12176,1.1213,1.1213,1267600019.0
2006-05-19 19:15:00,1.12123,1.12155,1.12086,1.12108,1961900004.0
2006-05-19 19:20:00,1.12105,1.12109,1.12024,1.12054,854800001.0
2006-05-19 19:25:00,1.12058,1.12078,1.12046,1.12075,1046300005.0
2006-05-19 19:30:00,1.12077,1.12117,1.12058,1.12117,706400000.0
2006-05-19 19:35:00,1.12116,1.12138,1.12102,1.12106,1443200007.0
2006-05-19 19:40:00,1.12113,1.12128,1.12109,1.12117,721699998.0
2006-05-19 19:45:00,1.12116,1.12116,1.12105,1.12105,543199995.0
2006-05-19 19:50:00,1.12108,1.12116,1.12094,1.12101,448900002.0
2006-05-19 19:55:00,1.12101,1.12101,1.12051,1.12056,831200003.0
2006-05-19 20:00:00,1.12059,1.12095,1.12058,1.12095,881499995.0
2006-05-19 20:05:00,1.12098,1.12127,1.12088,1.121,965000006.0
2006-05-19 20:10:00,1.12088,1.12088,1.12003,1.12003,1237000005.0
2006-05-19 20:15:00,1.12008,1.12023,1.11986,1.12021,1726199997.0
2006-05-19 20:20:00,1.12025,1.12053,1.12025,1.12048,1986200007.0
2006-05-19 20:25:00,1.1206,1.1209,1.1206,1.12075,1733099995.0
2006-05-19 20:30:00,1.12074,1.12087,1.12055,1.12062,1442699996.0
2006-05-19 20:35:00,1.12067,1.1207,1.12015,1.12025,1613700004.0
2006-05-19 20:40:00,1.12025,1.12027,1.12,1.12013,1837400004.0
2006-05-19 20:45:00,1.1201,1.12024,1.1199,1.12017,1081899990.0
2006-05-19 20:50:00,1.12016,1.12077,1.12016,1.12021,1120900004.0
2006-05-19 20:55:00,1.12024,1.12125,1.12019,1.12125,1708600007.0
2006-05-19 21:00:00,1.1213,1.1213,1.12067,1.12085,2862200016.0
2006-05-19 21:05:00,1.12085,1.12103,1.12034,1.12068,1836800015.0
2006-05-19 21:10:00,1.12073,1.12073,1.12055,1.12067,1821600002.0
2006-05-19 21:15:00,1.12061,1.12064,1.1197,1.12042,594300001.0
2006-05-19 21:20:00,1.12061,1.12102,1.12061,1.12082,261690000.0
2006-05-19 21:25:00,1.12082,1.12102,1.12044,1.12053,735500002.0
2006-05-19 21:30:00,1.12059,1.12076,1.12051,1.12076,594899999.0
2006-05-19 21:35:00,1.1206,1.1206,1.11943,1.11973,613400004.0
2006-05-19 21:40:00,1.11978,1.12011,1.11949,1.12,617000005.0
2006-05-19 21:45:00,1.12,1.12019,1.11975,1.1201,621700008.0
2006-05-19 21:50:00,1.12009,1.12048,1.12009,1.12035,722600002.0
2006-05-19 21:55:00,1.1204,1.12041,1.12019,1.12029,295800002.0
2006-05-19 22:00:00,1.12025,1.12025,1.11897,1.11901,856099999.0
2006-05-19 22:05:00,1.11898,1.11935,1.11895,1.11935,631100008.0
2006-05-19 22:10:00,1.11935,1.11949,1.1193,1.11949,344000001.0
2006-05-19 22:15:00,1.11946,1.11972,1.11925,1.1193,415900004.0
2006-05-19 22:20:00,1.11937,1.1195,1.11925,1.11938,649700005.0
2006-05-19 22:25:00,1.1193,1.11931,1.11898,1.1191,636300003.0
2006-05-19 22:30:00,1.11912,1.11925,1.11894,1.11925,656900001.0
2006-05-19 22:35:00,1.11937,1.11964,1.1193,1.11947,479700001.0
2006-05-19 22:40:00,1.11955,1.11955,1.11895,1.11895,649300003.0
2006-05-19 22:45:00,1.11895,1.11903,1.11836,1.11861,374800001.0
2006-05-19 22:50:00,1.1188,1.11904,1.11672,1.11672,702399998.0
2006-05-19 22:55:00,1.11669,1.11782,1.11664,1.11715,564999996.0
2006-05-22 00:00:00,1.1197,1.1198,1.1197,1.1198,242799998.0
2006-05-22 00:05:00,1.12,1.12,1.12,1.12,121399999.0
2006-05-22 00:10:00,1.1202,1.1202,1.12,1.12,242799998.0
2006-05-22 00:20:00,1.1198,1.1202,1.1198,1.12,485599996.0
2006-05-22 00:25:00,1.1199,1.12,1.1199,1.1199,242799998.0
2006-05-22 00:35:00,1.1201,1.1202,1.1201,1.1202,242799998.0
2006-05-22 00:45:00,1.1203,1.1203,1.1203,1.1203,121399999.0
2006-05-22 00:50:00,1.1201,1.1202,1.1201,1.1202,121399999.0
2006-05-22 01:05:00,1.1204,1.1207,1.1204,1.1207,364199997.0
2006-05-22 01:10:00,1.1208,1.1208,1.1208,1.1208,121399999.0
2006-05-22 01:20:00,1.1213,1.1214,1.1213,1.1213,242799998.0
2006-05-22 01:30:00,1.1212,1.1212,1.1212,1.1212,121399999.0
2006-05-22 01:35:00,1.121,1.121,1.1208,1.1208,242799998.0
2006-05-22 01:40:00,1.1206,1.1208,1.1206,1.1207,364199997.0
2006-05-22 01:45:00,1.1206,1.1206,1.1204,1.1206,364199997.0
2006-05-22 01:50:00,1.1209,1.1215,1.1206,1.1215,606999995.0
2006-05-22 01:55:00,1.1214,1.1215,1.1214,1.1214,364199997.0
2006-05-22 02:00:00,1.12134,1.12153,1.12131,1.12137,399300000.0
2006-05-22 02:05:00,1.12148,1.12153,1.12128,1.12141,448600002.0
2006-05-22 02:10:00,1.12146,1.12171,1.12146,1.12152,351900006.0
2006-05-22 02:15:00,1.12175,1.12207,1.12166,1.12166,465900005.0
2006-05-22 02:20:00,1.12153,1.12214,1.1215,1.12202,510800002.0
2006-05-22 02:25:00,1.12195,1.1221,1.1219,1.12201,368500003.0
2006-05-22 02:30:00,1.12203,1.12215,1.122,1.1221,364600001.0
2006-05-22 02:35:00,1.12219,1.12225,1.12211,1.12225,271499996.0
2006-05-22 02:40:00,1.12218,1.12235,1.12211,1.12214,454500005.0
2006-05-22 02:45:00,1.12205,1.1221,1.1218,1.1218,221499999.0
2006-05-22 02:50:00,1.12178,1.12195,1.12169,1.12179,462800002.0
2006-05-22 02:55:00,1.1217,1.12187,1.12131,1.12175,388899998.0
2006-05-22 03:00:00,1.12182,1.12205,1.12174,1.12193,560500004.0
2006-05-22 03:05:00,1.12197,1.12227,1.12197,1.12227,359200001.0
2006-05-22 03:10:00,1.12228,1.12235,1.12185,1.12185,376399999.0
2006-05-22 03:15:00,1.12185,1.12194,1.12157,1.12163,222300002.0
2006-05-22 03:20:00,1.12161,1.12161,1.12134,1.12152,378900005.0
2006-05-22 03:25:00,1.1215,1.12156,1.12143,1.12144,377699999.0
2006-05-22 03:30:00,1.12152,1.12161,1.1214,1.12157,489799996.0
2006-05-22 03:35:00,1.12143,1.12152,1.12138,1.12148,157500001.0
2006-05-22 03:40:00,1.12145,1.12162,1.12142,1.12144,406999998.0
2006-05-22 03:45:00,1.12143,1.12143,1.12125,1.12127,396399999.0
2006-05-22 03:50:00,1.12125,1.12152,1.12125,1.12143,206100000.0
2006-05-22 03:55:00,1.12142,1.12145,1.12121,1.12145,154899999.0
2006-05-22 04:00:00,1.12123,1.12123,1.12099,1.12105,137200000.0
2006-05-22 04:05:00,1.1211,1.12115,1.12102,1.12113,85000000.0
2006-05-22 04:10:00,1.12105,1.12115,1.121,1.12105,525600000.0
2006-05-22 04:15:00,1.12109,1.12116,1.1209,1.1209,123900002.0
2006-05-22 04:20:00,1.12115,1.12115,1.121,1.12105,494700000.0
2006-05-22 04:25:00,1.12114,1.12183,1.12114,1.12176,309999998.0
2006-05-22 04:30:00,1.12176,1.12205,1.1216,1.122,400699996.0
2006-05-22 04:35:00,1.12202,1.1221,1.12197,1.1221,309000002.0
2006-05-22 04:40:00,1.12208,1.12229,1.12205,1.12229,554400002.0
2006-05-22 04:45:00,1.12223,1.12229,1.1221,1.12215,411500002.0
2006-05-22 04:50:00,1.12215,1.12235,1.12213,1.1223,336500000.0
2006-05-22 04:55:00,1.12225,1.12246,1.12223,1.12238,462900001.0
2006-05-22 05:00:00,1.12229,1.12229,1.12203,1.1221,357200004.0
2006-05-22 05:05:00,1.12209,1.12222,1.122,1.12205,256000003.0
2006-05-22 05:10:00,1.12206,1.12217,1.12199,1.12202,368699997.0
2006-05-22 05:15:00,1.12195,1.12208,1.1219,1.1219,399899999.0
2006-05-22 05:20:00,1.1219,1.12209,1.12188,1.12206,359800002.0
2006-05-22 05:25:00,1.12212,1.12245,1.12209,1.12237,398999996.0
2006-05-22 05:30:00,1.12229,1.12241,1.12222,1.12223,270600003.0
2006-05-22 05:35:00,1.1223,1.12232,1.12207,1.12227,406000004.0
2006-05-22 05:40:00,1.12219,1.12232,1.12212,1.12218,295099998.0
2006-05-22 05:45:00,1.1221,1.12225,1.12205,1.12223,342700002.0
2006-05-22 05:50:00,1.12215,1.12225,1.1221,1.1222,347199998.0
2006-05-22 05:55:00,1.1222,1.12225,1.12215,1.12215,309800001.0
2006-05-22 06:00:00,1.12218,1.12228,1.1221,1.12215,303900000.0
2006-05-22 06:05:00,1.12225,1.12235,1.12213,1.12225,341299998.0
2006-05-22 06:10:00,1.12238,1.12238,1.1222,1.1223,318699999.0
2006-05-22 06:15:00,1.1223,1.12237,1.12223,1.1223,506599999.0
2006-05-22 06:20:00,1.12231,1.12249,1.12231,1.1224,343200000.0
2006-05-22 06:25:00,1.12235,1.12268,1.1222,1.12253,342100002.0
2006-05-22 06:30:00,1.12252,1.12302,1.12252,1.123,357499999.0
2006-05-22 06:35:00,1.12294,1.12306,1.12275,1.12306,369899996.0
2006-05-22 06:40:00,1.12315,1.12315,1.12278,1.12278,315200001.0
2006-05-22 06:45:00,1.1228,1.12285,1.12265,1.12265,282200001.0
2006-05-22 06:50:00,1.1227,1.12275,1.1224,1.1227,339600003.0
2006-05-22 06:55:00,1.12275,1.12275,1.12229,1.12247,376300000.0
2006-05-22 07:00:00,1.12245,1.12285,1.12237,1.1228,471299996.0
2006-05-22 07:05:00,1.12272,1.12292,1.12257,1.12275,392200001.0
2006-05-22 07:10:00,1.12284,1.12292,1.12272,1.12277,412100004.0
2006-05-22 07:15:00,1.12277,1.12301,1.1227,1.12297,295500002.0
2006-05-22 07:20:00,1.12288,1.12303,1.12287,1.12295,222199998.0
2006-05-22 07:25:00,1.123,1.12305,1.12278,1.12297,378500004.0
2006-05-22 07:30:00,1.12295,1.12302,1.12279,1.12289,247600001.0
2006-05-22 07:35:00,1.12285,1.12295,1.12282,1.12295,259490001.0
2006-05-22 07:40:00,1.12293,1.12335,1.12289,1.12335,465700006.0
2006-05-22 07:45:00,1.12322,1.12358,1.12308,1.12312,386200001.0
2006-05-22 07:50:00,1.12312,1.12319,1.12291,1.12305,395400000.0
2006-05-22 07:55:00,1.12318,1.12344,1.12255,1.12255,295000001.0
2006-05-22 08:00:00,1.12248,1.12265,1.12233,1.12247,332200007.0
2006-05-22 08:05:00,1.12243,1.1228,1.12235,1.12278,581300002.0
2006-05-22 08:10:00,1.1229,1.12356,1.1227,1.12348,477700003.0
2006-05-22 08:15:00,1.12346,1.12358,1.12328,1.12335,364400007.0
2006-05-22 08:20:00,1.12335,1.12434,1.12335,1.12423,421699998.0
2006-05-22 08:25:00,1.12428,1.12458,1.1242,1.1242,237099998.0
2006-05-22 08:30:00,1.12423,1.12435,1.12412,1.12419,408900000.0
2006-05-22 08:35:00,1.12416,1.12455,1.12404,1.1245,384099999.0
2006-05-22 08:40:00,1.12447,1.12477,1.1244,1.1246,385100002.0
2006-05-22 08:45:00,1.12453,1.12583,1.12453,1.12572,289700002.0
2006-05-22 08:50:00,1.12577,1.12586,1.12565,1.12575,421300002.0
2006-05-22 08:55:00,1.12564,1.12564,1.12502,1.1255,492100001.0
2006-05-22 09:00:00,1.12555,1.1258,1.12517,1.12538,455599995.0
2006-05-22 09:05:00,1.12543,1.12563,1.1253,1.12559,243400001.0
2006-05-22 09:10:00,1.12555,1.1265,1.12555,1.12632,391500004.0
2006-05-22 09:15:00,1.12624,1.12624,1.12583,1.12599,338799997.0
2006-05-22 09:20:00,1.12609,1.12652,1.12569,1.12636,333000002.0
2006-05-22 09:25:00,1.1264,1.12658,1.12638,1.12645,198999998.0
2006-05-22 09:30:00,1.12637,1.12648,1.12589,1.12589,196600000.0
2006-05-22 09:35:00,1.12586,1.12586,1.12519,1.12532,453200002.0
2006-05-22 09:40:00,1.1253,1.12535,1.12495,1.125,280900000.0
2006-05-22 09:45:00,1.12499,1.12507,1.1247,1.12478,353600002.0
2006-05-22 09:50:00,1.12482,1.12534,1.12472,1.1251,411500005.0
2006-05-22 09:55:00,1.1251,1.12523,1.12497,1.12504,500699996.0
2006-05-22 10:00:00,1.12497,1.12519,1.12486,1.12502,515100007.0
2006-05-22 10:05:00,1.12503,1.1253,1.12494,1.12522,281600000.0
2006-05-22 10:10:00,1.12509,1.12509,1.12482,1.125,278799999.0
2006-05-22 10:15:00,1.12505,1.12511,1.12477,1.12477,735290017.0
2006-05-22 10:20:00,1.12477,1.12492,1.12437,1.12442,650300003.0
2006-05-22 10:25:00,1.12437,1.12439,1.12408,1.12417,526700000.0
2006-05-22 10:30:00,1.12407,1.12419,1.12369,1.12412,417100003.0
2006-05-22 10:35:00,1.12403,1.12456,1.12403,1.12443,621600004.0
2006-05-22 10:40:00,1.12432,1.12445,1.12418,1.12424,437100004.0
2006-05-22 10:45:00,1.12425,1.12428,1.1239,1.12405,487400005.0
2006-05-22 10:50:00,1.12404,1.12415,1.12392,1.12404,454100000.0
2006-05-22 10:55:00,1.12406,1.12418,1.12391,1.12418,501799999.0
2006-05-22 11:00:00,1.12413,1.12423,1.12393,1.12418,484199997.0
2006-05-22 11:05:00,1.12425,1.12459,1.12422,1.12442,304100001.0
2006-05-22 11:10:00,1.12442,1.12455,1.12423,1.12423,477700002.0
2006-05-22 11:15:00,1.12423,1.12437,1.1242,1.12426,496700001.0
2006-05-22 11:20:00,1.12432,1.12467,1.12431,1.12467,310500002.0
2006-05-22 11:25:00,1.12472,1.12475,1.12436,1.12443,664100000.0
2006-05-22 11:30:00,1.12448,1.12465,1.12441,1.12453,661800003.0
2006-05-22 11:35:00,1.12464,1.12496,1.12463,1.12492,338699997.0
2006-05-22 11:40:00,1.1249,1.12521,1.1248,1.12521,607799997.0
2006-05-22 11:45:00,1.12532,1.12533,1.12503,1.12515,359600006.0
2006-05-22 11:50:00,1.12518,1.12534,1.12493,1.12497,687600013.0
2006-05-22 11:55:00,1.12505,1.12505,1.12419,1.12419,555099996.0
2006-05-22 12:00:00,1.12411,1.12427,1.12395,1.12427,489800005.0
2006-05-22 12:05:00,1.12427,1.12468,1.12401,1.12462,478599999.0
2006-05-22 12:10:00,1.1246,1.12501,1.12424,1.12479,636199993.0
2006-05-22 12:15:00,1.12476,1.12528,1.12476,1.12522,276499998.0
2006-05-22 12:20:00,1.1252,1.1253,1.1246,1.12463,563300004.0
2006-05-22 12:25:00,1.12466,1.12496,1.1242,1.1248,591399998.0
2006-05-22 12:30:00,1.12473,1.12518,1.12466,1.12513,508399996.0
2006-05-22 12:35:00,1.12527,1.12532,1.12491,1.12498,380000007.0
2006-05-22 12:40:00,1.12505,1.12511,1.12491,1.12503,635400010.0
2006-05-22 12:45:00,1.12495,1.12496,1.12478,1.12488,173000000.0
2006-05-22 12:50:00,1.12495,1.12508,1.12483,1.1249,298699997.0
2006-05-22 12:55:00,1.12498,1.12521,1.12481,1.12491,561100001.0
2006-05-22 13:00:00,1.12479,1.12496,1.12467,1.12473,625400004.0
2006-05-22 13:05:00,1.12471,1.1248,1.12363,1.12421,311500001.0
2006-05-22 13:10:00,1.12434,1.12446,1.12419,1.1243,374100003.0
2006-05-22 13:15:00,1.12426,1.12435,1.1242,1.1243,327400004.0
2006-05-22 13:20:00,1.12428,1.12447,1.12426,1.12442,322700003.0
2006-05-22 13:25:00,1.12436,1.1245,1.12421,1.12442,331500002.0
2006-05-22 13:30:00,1.12451,1.12482,1.12448,1.1246,400899998.0
2006-05-22 13:35:00,1.1246,1.12485,1.12453,1.12485,365999998.0
2006-05-22 13:40:00,1.12485,1.125,1.12484,1.1249,434800004.0
2006-05-22 13:45:00,1.12494,1.12549,1.12494,1.12547,446200003.0
2006-05-22 13:50:00,1.12557,1.12578,1.12553,1.12565,343999999.0
2006-05-22 13:55:00,1.12553,1.12553,1.12473,1.12528,342499999.0
2006-05-22 14:00:00,1.12518,1.12546,1.12508,1.1254,409299999.0
2006-05-22 14:05:00,1.12535,1.12631,1.12535,1.12607,418300003.0
2006-05-22 14:10:00,1.12612,1.12612,1.12448,1.12507,626999998.0
2006-05-22 14:15:00,1.12508,1.12543,1.12481,1.12503,429900003.0
2006-05-22 14:20:00,1.12498,1.125,1.12478,1.12493,457200002.0
2006-05-22 14:25:00,1.12493,1.1254,1.1249,1.1254,344699999.0
2006-05-22 14:30:00,1.12561,1.12602,1.12559,1.12572,419199996.0
2006-05-22 14:35:00,1.12573,1.12573,1.12512,1.12523,465300004.0
2006-05-22 14:40:00,1.12525,1.12537,1.12469,1.12471,404400001.0
2006-05-22 14:45:00,1.12483,1.12529,1.12471,1.12524,451000004.0
2006-05-22 14:50:00,1.1252,1.12566,1.12516,1.1256,448700000.0
2006-05-22 14:55:00,1.12562,1.12625,1.12548,1.12625,514100004.0
2006-05-22 15:00:00,1.12632,1.12636,1.12536,1.12549,294100004.0
2006-05-22 15:05:00,1.12546,1.12546,1.12527,1.12534,356700001.0
2006-05-22 15:10:00,1.12526,1.12565,1.12499,1.12562,374500001.0
2006-05-22 15:15:00,1.12588,1.12636,1.12571,1.12607,472300001.0
2006-05-22 15:20:00,1.12621,1.12645,1.12602,1.12625,509400000.0
2006-05-22 15:25:00,1.12623,1.12645,1.126,1.1263,345100001.0
2006-05-22 15:30:00,1.12638,1.1264,1.12599,1.12632,508300000.0
2006-05-22 15:35:00,1.12633,1.12647,1.12624,1.12635,534800003.0
2006-05-22 15:40:00,1.12628,1.12628,1.12504,1.12504,396099999.0
2006-05-22 15:45:00,1.12506,1.12514,1.12453,1.12473,413500002.0
2006-05-22 15:50:00,1.12481,1.12488,1.12274,1.12281,460099998.0
2006-05-22 15:55:00,1.12241,1.12241,1.1214,1.12157,431300002.0
2006-05-22 16:00:00,1.12153,1.12153,1.12052,1.1206,375000004.0
2006-05-22 16:05:00,1.12061,1.12111,1.12038,1.1207,547700001.0
2006-05-22 16:10:00,1.1207,1.12147,1.12054,1.12122,540299997.0
2006-05-22 16:15:00,1.12115,1.12123,1.12047,1.12049,461800005.0
2006-05-22 16:20:00,1.12046,1.12049,1.11924,1.12038,569500006.0
2006-05-22 16:25:00,1.12048,1.1211,1.1204,1.12106,561999996.0
2006-05-22 16:30:00,1.12115,1.12208,1.12089,1.12191,615699997.0
2006-05-22 16:35:00,1.12208,1.12227,1.1214,1.12206,485700001.0
2006-05-22 16:40:00,1.12199,1.12207,1.12122,1.1214,580100001.0
2006-05-22 16:45:00,1.1216,1.12168,1.12133,1.12165,544900006.0
2006-05-22 16:50:00,1.1216,1.12174,1.1214,1.12143,545999999.0
2006-05-22 16:55:00,1.12142,1.12142,1.12025,1.12025,304399999.0
2006-05-22 17:00:00,1.12009,1.12011,1.11968,1.11991,416599999.0
2006-05-22 17:05:00,1.12002,1.12059,1.12002,1.12056,415300003.0
2006-05-22 17:10:00,1.12069,1.12078,1.11976,1.11976,396199998.0
2006-05-22 17:15:00,1.11956,1.11956,1.11908,1.11946,454000002.0
2006-05-22 17:20:00,1.11946,1.11995,1.11946,1.11988,448999998.0
2006-05-22 17:25:00,1.11993,1.1201,1.11927,1.11936,453599999.0
2006-05-22 17:30:00,1.11946,1.12004,1.11946,1.11973,492800002.0
2006-05-22 17:35:00,1.11963,1.1197,1.11955,1.11967,374000003.0
2006-05-22 17:40:00,1.11971,1.11988,1.11946,1.11984,355000002.0
2006-05-22 17:45:00,1.11983,1.11993,1.11965,1.11965,193200002.0
2006-05-22 17:50:00,1.11944,1.11944,1.1189,1.11928,385699999.0
2006-05-22 17:55:00,1.1192,1.11932,1.11909,1.11927,552000000.0
2006-05-22 18:00:00,1.11915,1.11974,1.11915,1.11952,3197100004.0
2006-05-22 18:05:00,1.11955,1.11974,1.11929,1.11943,4355400007.0
2006-05-22 18:10:00,1.11951,1.12079,1.11938,1.12002,2158800011.0
2006-05-22 18:15:00,1.11995,1.12005,1.11953,1.11964,3037200006.0
2006-05-22 18:20:00,1.11966,1.11975,1.11928,1.1193,1756399999.0
2006-05-22 18:25:00,1.11922,1.11924,1.1185,1.11863,2465699994.0
2006-05-22 18:30:00,1.11865,1.11928,1.11854,1.11925,2435100008.0
2006-05-22 18:35:00,1.11923,1.11923,1.11904,1.1192,1192100006.0
2006-05-22 18:40:00,1.1192,1.11925,1.11895,1.119,2254899992.0
2006-05-22 18:45:00,1.1191,1.11944,1.1191,1.1193,1070699998.0
2006-05-22 18:50:00,1.11927,1.11935,1.11913,1.1192,1004799997.0
2006-05-22 18:55:00,1.11923,1.11941,1.11859,1.11892,1827399991.0
2006-05-22 19:00:00,1.11898,1.11941,1.11867,1.11883,1395900002.0
2006-05-22 19:05:00,1.11889,1.11908,1.11866,1.11866,1817100008.0
2006-05-22 19:10:00,1.11867,1.11867,1.11825,1.11838,1280500006.0
2006-05-22 19:15:00,1.11832,1.1184,1.11793,1.11807,1542600003.0
2006-05-22 19:20:00,1.11809,1.11818,1.11796,1.11802,672599995.0
2006-05-22 19:25:00,1.11802,1.1181,1.11795,1.118,633699997.0
2006-05-22 19:30:00,1.1181,1.11818,1.11805,1.11818,692899999.0
2006-05-22 19:35:00,1.11823,1.11834,1.11793,1.11805,1358300005.0
2006-05-22 19:40:00,1.11801,1.11801,1.11772,1.11782,873000007.0
2006-05-22 19:45:00,1.11783,1.1181,1.11769,1.11771,472900001.0
2006-05-22 19:50:00,1.1177,1.1177,1.11738,1.11741,455400001.0
2006-05-22 19:55:00,1.11747,1.11748,1.11719,1.11725,926999994.0
2006-05-22 20:00:00,1.1173,1.11738,1.11668,1.11711,1015999997.0
2006-05-22 20:05:00,1.11711,1.11753,1.11645,1.11657,868100003.0
2006-05-22 20:10:00,1.11653,1.11661,1.11602,1.11602,1297289999.0
2006-05-22 20:15:00,1.11596,1.11612,1.11543,1.11612,1947299990.0
2006-05-22 20:20:00,1.11607,1.11607,1.11226,1.11275,1860400010.0
2006-05-22 20:25:00,1.11284,1.11353,1.11267,1.11315,1750699995.0
2006-05-22 20:30:00,1.11308,1.11319,1.11257,1.11289,1251800007.0
2006-05-22 20:35:00,1.11302,1.11326,1.11298,1.11316,1822900000.0
2006-05-22 20:40:00,1.1132,1.11354,1.1132,1.11326,1603890022.0
2006-05-22 20:45:00,1.11326,1.11364,1.11326,1.11357,1140300000.0
2006-05-22 20:50:00,1.11353,1.11381,1.1135,1.11379,1228300004.0
2006-05-22 20:55:00,1.11393,1.11488,1.11393,1.11488,1928700011.0
2006-05-22 21:00:00,1.115,1.11531,1.11484,1.11531,2787290003.0
2006-05-22 21:05:00,1.11533,1.11534,1.1149,1.11515,1917300006.0
2006-05-22 21:10:00,1.11515,1.11515,1.11482,1.11487,1933299997.0
2006-05-22 21:15:00,1.11485,1.11495,1.1148,1.11485,422600002.0
2006-05-22 21:20:00,1.11485,1.11488,1.1144,1.1144,187600000.0
2006-05-22 21:25:00,1.11453,1.11496,1.11453,1.11484,801199997.0
2006-05-22 21:30:00,1.1149,1.11529,1.11478,1.11481,614100005.0
2006-05-22 21:35:00,1.11483,1.11504,1.11483,1.11486,756400009.0
2006-05-22 21:40:00,1.11483,1.11492,1.11481,1.1149,685100005.0
2006-05-22 21:45:00,1.11492,1.11525,1.11492,1.11518,774400007.0
2006-05-22 21:50:00,1.11514,1.11526,1.11493,1.11505,547600003.0
2006-05-22 21:55:00,1.1151,1.11566,1.11508,1.1156,414599999.0
2006-05-22 22:00:00,1.11559,1.1157,1.11542,1.1156,1041800004.0
2006-05-22 22:05:00,1.1156,1.11572,1.11548,1.11565,714199996.0
2006-05-22 22:10:00,1.11565,1.11585,1.11555,1.11555,376799999.0
2006-05-22 22:15:00,1.1156,1.11565,1.11545,1.1156,537100000.0
2006-05-22 22:20:00,1.1156,1.11578,1.11554,1.11558,729400007.0
2006-05-22 22:25:00,1.11555,1.11575,1.11545,1.11565,664399994.0
2006-05-22 22:30:00,1.11563,1.11563,1.1154,1.1155,925200002.0
2006-05-22 22:35:00,1.11555,1.11555,1.11525,1.11525,630899996.0
2006-05-22 22:40:00,1.11539,1.11545,1.11526,1.11526,814400002.0
2006-05-22 22:45:00,1.11527,1.11536,1.115,1.11506,500500001.0
2006-05-22 22:50:00,1.115,1.11515,1.11485,1.11485,564600003.0
2006-05-22 22:55:00,1.11485,1.11488,1.1145,1.11465,864200007.0
2006-05-22 23:00:00,1.1146,1.11516,1.1146,1.11499,558700003.0
2006-05-22 23:05:00,1.11494,1.11569,1.1148,1.11522,510099997.0
2006-05-22 23:10:00,1.11534,1.11559,1.11452,1.1146,644399997.0
2006-05-22 23:15:00,1.11485,1.11486,1.11397,1.11427,525100005.0
2006-05-22 23:20:00,1.1143,1.11442,1.11363,1.11391,586400004.0
2006-05-22 23:25:00,1.11412,1.11431,1.11373,1.11419,427500000.0
2006-05-22 23:30:00,1.114,1.11461,1.11397,1.11449,522300000.0
2006-05-22 23:35:00,1.11437,1.11473,1.11415,1.11455,571200004.0
2006-05-22 23:40:00,1.11452,1.11497,1.11438,1.11481,519099999.0
2006-05-22 23:45:00,1.11485,1.1149,1.11428,1.11437,601299998.0
2006-05-22 23:50:00,1.11452,1.11502,1.11441,1.11486,644900001.0
2006-05-22 23:55:00,1.1149,1.11496,1.1145,1.1149,552699998.0
2006-05-23 00:00:00,1.11505,1.11546,1.11463,1.11516,444700000.0
2006-05-23 00:05:00,1.1152,1.11547,1.11495,1.11545,429100002.0
2006-05-23 00:10:00,1.11518,1.11547,1.11511,1.1154,530100004.0
2006-05-23 00:15:00,1.11539,1.11559,1.11512,1.11528,717800003.0
2006-05-23 00:20:00,1.11542,1.11544,1.11489,1.11506,556100001.0
2006-05-23 00:25:00,1.11512,1.11523,1.11465,1.11508,572300003.0
2006-05-23 00:30:00,1.11482,1.11492,1.11465,1.11488,248400005.0
2006-05-23 00:35:00,1.11482,1.11489,1.11472,1.11486,307400003.0
2006-05-23 00:40:00,1.11496,1.11499,1.11485,1.1149,321289998.0
2006-05-23 00:45:00,1.1149,1.11549,1.11482,1.11535,494100001.0
2006-05-23 00:50:00,1.11548,1.11566,1.11534,1.11552,353300005.0
2006-05-23 00:55:00,1.1155,1.11604,1.11545,1.11603,635800006.0
2006-05-23 01:00:00,1.11614,1.11644,1.11613,1.1162,478200003.0
2006-05-23 01:05:00,1.11631,1.11645,1.11615,1.11622,355699997.0
2006-05-23 01:10:00,1.1162,1.1162,1.11595,1.11595,276500004.0
2006-05-23 01:15:00,1.11602,1.1161,1.1158,1.1158,280899997.0
2006-05-23 01:20:00,1.1157,1.11575,1.11562,1.11562,210500000.0
2006-05-23 01:25:00,1.1157,1.11575,1.11563,1.1157,231800002.0
2006-05-23 01:30:00,1.11563,1.11598,1.11563,1.11597,170400002.0
2006-05-23 01:35:00,1.11611,1.11611,1.11594,1.11598,227300002.0
2006-05-23 01:40:00,1.1158,1.1162,1.1158,1.1162,147499998.0
2006-05-23 01:45:00,1.11617,1.11619,1.11598,1.116,255199998.0
2006-05-23 01:50:00,1.11597,1.11605,1.11588,1.11597,296900002.0
2006-05-23 01:55:00,1.1159,1.11605,1.11526,1.11536,211500000.0
2006-05-23 02:00:00,1.11538,1.11538,1.1151,1.11522,488900002.0
2006-05-23 02:05:00,1.11528,1.11531,1.11511,1.11515,417699999.0
2006-05-23 02:10:00,1.11518,1.11537,1.11518,1.11524,377500002.0
2006-05-23 02:15:00,1.11537,1.11552,1.11529,1.1155,343000005.0
2006-05-23 02:20:00,1.11545,1.11568,1.1153,1.11545,330200001.0
2006-05-23 02:25:00,1.11549,1.11605,1.11549,1.116,317399998.0
2006-05-23 02:30:00,1.11603,1.11613,1.11595,1.116,476699996.0
2006-05-23 02:35:00,1.11609,1.11645,1.11601,1.11645,291500005.0
2006-05-23 02:40:00,1.11637,1.11683,1.11637,1.11665,243800001.0
2006-05-23 02:45:00,1.11665,1.11688,1.11665,1.1167,279000001.0
2006-05-23 02:50:00,1.11668,1.11696,1.11634,1.11681,211900003.0
2006-05-23 02:55:00,1.11679,1.11685,1.11667,1.11675,413899998.0
2006-05-23 03:00:00,1.1168,1.11695,1.1167,1.11683,449300008.0
2006-05-23 03:05:00,1.11685,1.1171,1.11679,1.11694,327200004.0
2006-05-23 03:10:00,1.11687,1.11723,1.11687,1.11712,410300003.0
2006-05-23 03:15:00,1.11717,1.11732,1.11705,1.1171,376700003.0
2006-05-23 03:20:00,1.11708,1.11712,1.11677,1.1168,456599995.0
2006-05-23 03:25:00,1.11675,1.1168,1.11657,1.11662,331800004.0
2006-05-23 03:30:00,1.1167,1.11678,1.1166,1.11662,234900000.0
2006-05-23 03:35:00,1.11646,1.11658,1.11638,1.1164,349100000.0
2006-05-23 03:40:00,1.11635,1.1165,1.11633,1.11633,379700003.0
2006-05-23 03:45:00,1.11638,1.11645,1.11635,1.11635,550400002.0
2006-05-23 03:50:00,1.11635,1.11645,1.11605,1.1161,274999998.0
2006-05-23 03:55:00,1.11606,1.11645,1.11603,1.11645,237999999.0
2006-05-23 04:00:00,1.11634,1.11645,1.11622,1.11635,92200000.0
2006-05-23 04:05:00,1.11635,1.11636,1.11617,1.11633,298700002.0
2006-05-23 04:10:00,1.1163,1.11631,1.11615,1.11615,475500005.0
2006-05-23 04:15:00,1.11615,1.11635,1.1161,1.1161,109499999.0
2006-05-23 04:20:00,1.11635,1.11635,1.11579,1.11579,492499999.0
2006-05-23 04:25:00,1.1158,1.11584,1.11528,1.11543,293700000.0
2006-05-23 04:30:00,1.11545,1.11555,1.1154,1.1155,329599999.0
2006-05-23 04:35:00,1.11541,1.11543,1.11518,1.1152,229399999.0
2006-05-23 04:40:00,1.1152,1.11545,1.1152,1.1154,360599996.0
2006-05-23 04:45:00,1.11535,1.11545,1.11532,1.11535,335300003.0
2006-05-23 04:50:00,1.11535,1.11545,1.1153,1.1154,324600004.0
2006-05-23 04:55:00,1.11535,1.1155,1.11532,1.11547,318600000.0
2006-05-23 05:00:00,1.1155,1.11557,1.11525,1.1153,377600003.0
2006-05-23 05:05:00,1.1153,1.11545,1.1153,1.11533,298000005.0
2006-05-23 05:10:00,1.11535,1.11545,1.11504,1.1151,343299998.0
2006-05-23 05:15:00,1.11505,1.11518,1.11502,1.11502,360900002.0
2006-05-23 05:20:00,1.11518,1.11518,1.11505,1.11515,318300000.0
2006-05-23 05:25:00,1.1151,1.11515,1.11475,1.11477,129599999.0
2006-05-23 05:30:00,1.11473,1.11502,1.11473,1.11492,371399998.0
2006-05-23 05:35:00,1.11494,1.11509,1.1148,1.11495,463300000.0
2006-05-23 05:40:00,1.11488,1.11508,1.11485,1.11498,226200000.0
2006-05-23 05:45:00,1.1149,1.11535,1.1149,1.11523,279600005.0
2006-05-23 05:50:00,1.11515,1.11535,1.11515,1.1153,425300005.0
2006-05-23 05:55:00,1.1153,1.11555,1.11525,1.11545,228400000.0
2006-05-23 06:00:00,1.11548,1.11548,1.11495,1.11495,443000002.0
2006-05-23 06:05:00,1.11505,1.11505,1.11492,1.11495,348599998.0
2006-05-23 06:10:00,1.11508,1.11508,1.1149,1.115,359700002.0
2006-05-23 06:15:00,1.115,1.11515,1.11492,1.1151,520800003.0
2006-05-23 06:20:00,1.11507,1.11543,1.11506,1.1153,306100004.0
2006-05-23 06:25:00,1.11525,1.11539,1.1151,1.11538,386599999.0
2006-05-23 06:30:00,1.11542,1.11545,1.1153,1.1154,192999999.0
2006-05-23 06:35:00,1.11537,1.11558,1.11535,1.11543,359799997.0
2006-05-23 06:40:00,1.11543,1.11551,1.11524,1.11535,603200000.0
2006-05-23 06:45:00,1.11539,1.11545,1.11497,1.11497,499599999.0
2006-05-23 06:50:00,1.11494,1.11511,1.1147,1.1151,434100005.0
2006-05-23 06:55:00,1.11515,1.11515,1.11497,1.1151,369999996.0
2006-05-23 07:00:00,1.11505,1.11515,1.115,1.1151,427000006.0
2006-05-23 07:05:00,1.11502,1.11537,1.11445,1.11445,262499999.0
2006-05-23 07:10:00,1.1145,1.11455,1.11442,1.11447,188899998.0
2006-05-23 07:15:00,1.11445,1.11459,1.11425,1.11456,292800005.0
2006-05-23 07:20:00,1.11458,1.11465,1.11435,1.11435,359400000.0
2006-05-23 07:25:00,1.11442,1.1147,1.11437,1.1147,516500005.0
2006-05-23 07:30:00,1.11465,1.11475,1.11462,1.1147,334900003.0
2006-05-23 07:35:00,1.11453,1.11453,1.11352,1.11364,251199999.0
2006-05-23 07:40:00,1.11365,1.11375,1.11355,1.11375,306100003.0
2006-05-23 07:45:00,1.11362,1.11374,1.11355,1.1136,343099997.0
2006-05-23 07:50:00,1.11362,1.11366,1.11325,1.11325,560099998.0
2006-05-23 07:55:00,1.1133,1.1134,1.11295,1.11295,524799999.0
2006-05-23 08:00:00,1.11285,1.11353,1.11279,1.11353,346300005.0
2006-05-23 08:05:00,1.11353,1.1138,1.11353,1.11363,399300000.0
2006-05-23 08:10:00,1.11373,1.11383,1.11363,1.1137,266000003.0
2006-05-23 08:15:00,1.11372,1.11382,1.11343,1.1135,373900000.0
2006-05-23 08:20:00,1.1135,1.11406,1.11345,1.1138,423100000.0
2006-05-23 08:25:00,1.11383,1.11424,1.11383,1.1141,379000003.0
2006-05-23 08:30:00,1.1141,1.11441,1.11405,1.11417,495199999.0
2006-05-23 08:35:00,1.11426,1.11426,1.11385,1.1139,345000005.0
2006-05-23 08:40:00,1.11385,1.114,1.1138,1.11397,348299997.0
2006-05-23 08:45:00,1.11398,1.11399,1.11339,1.11345,164700000.0
2006-05-23 08:50:00,1.11337,1.11342,1.11294,1.11318,394999997.0
2006-05-23 08:55:00,1.11313,1.11326,1.11292,1.11297,573299995.0
2006-05-23 09:00:00,1.11294,1.11295,1.11233,1.11233,340200002.0
2006-05-23 09:05:00,1.11224,1.11253,1.11204,1.11245,549900001.0
2006-05-23 09:10:00,1.11242,1.11285,1.11237,1.1128,177900001.0
2006-05-23 09:15:00,1.11283,1.11364,1.1128,1.11354,537199999.0
2006-05-23 09:20:00,1.11367,1.11413,1.11367,1.11403,342300003.0
2006-05-23 09:25:00,1.11413,1.1149,1.11413,1.11478,429199996.0
2006-05-23 09:30:00,1.11474,1.11509,1.11474,1.11488,392100005.0
2006-05-23 09:35:00,1.11495,1.11503,1.11428,1.11428,386999997.0
2006-05-23 09:40:00,1.11421,1.11431,1.11338,1.11338,404300002.0
2006-05-23 09:45:00,1.11329,1.11359,1.11297,1.11359,191799997.0
2006-05-23 09:50:00,1.11372,1.1143,1.11364,1.11412,585699999.0
2006-05-23 09:55:00,1.11414,1.11436,1.11366,1.11366,330000000.0
2006-05-23 10:00:00,1.11356,1.11365,1.11311,1.11334,511400001.0
2006-05-23 10:05:00,1.1134,1.11343,1.11318,1.1134,339699999.0
2006-05-23 10:10:00,1.11332,1.11355,1.11329,1.11355,411500001.0
2006-05-23 10:15:00,1.11367,1.1139,1.11342,1.11384,616100002.0
2006-05-23 10:20:00,1.11385,1.1142,1.11379,1.11395,412299997.0
2006-05-23 10:25:00,1.11387,1.11387,1.1134,1.11355,372000003.0
2006-05-23 10:30:00,1.1135,1.11365,1.11339,1.1136,369100002.0
2006-05-23 10:35:00,1.11353,1.11388,1.11346,1.11379,611900000.0
2006-05-23 10:40:00,1.11375,1.11433,1.11375,1.11425,366000000.0
2006-05-23 10:45:00,1.11425,1.11425,1.1135,1.11365,365090000.0
2006-05-23 10:50:00,1.11363,1.11375,1.11339,1.11353,432200004.0
2006-05-23 10:55:00,1.11355,1.11408,1.11353,1.11358,466799997.0
2006-05-23 11:00:00,1.11351,1.11364,1.11342,1.11358,454399996.0
2006-05-23 11:05:00,1.11357,1.11365,1.11341,1.1135,447899994.0
2006-05-23 11:10:00,1.11348,1.1136,1.11326,1.1134,460700005.0
2006-05-23 11:15:00,1.11341,1.11376,1.11341,1.11366,467799999.0
2006-05-23 11:20:00,1.1137,1.11389,1.11362,1.1138,509399993.0
2006-05-23 11:25:00,1.11385,1.11398,1.11375,1.11383,514800003.0
2006-05-23 11:30:00,1.1139,1.11413,1.11385,1.114,561400000.0
2006-05-23 11:35:00,1.114,1.11405,1.11393,1.11403,445299995.0
2006-05-23 11:40:00,1.114,1.11416,1.11393,1.11404,538399994.0
2006-05-23 11:45:00,1.11412,1.11507,1.11412,1.11477,320100002.0
2006-05-23 11:50:00,1.11483,1.11496,1.11464,1.11474,539699996.0
2006-05-23 11:55:00,1.11482,1.11485,1.11428,1.1143,409600001.0
2006-05-23 12:00:00,1.11433,1.11439,1.11393,1.11408,394800001.0
2006-05-23 12:05:00,1.1141,1.11415,1.11355,1.1136,430799999.0
2006-05-23 12:10:00,1.11362,1.11395,1.11355,1.11363,492800004.0
2006-05-23 12:15:00,1.11362,1.11368,1.11339,1.11368,428100005.0
2006-05-23 12:20:00,1.11367,1.11377,1.11356,1.11363,568300000.0
2006-05-23 12:25:00,1.11365,1.11371,1.11328,1.11357,587600000.0
2006-05-23 12:30:00,1.1136,1.11375,1.11351,1.11365,474200007.0
2006-05-23 12:35:00,1.1137,1.11389,1.11349,1.11384,460100003.0
2006-05-23 12:40:00,1.11392,1.11399,1.11375,1.11399,389199999.0
2006-05-23 12:45:00,1.11403,1.11406,1.1134,1.11349,277400000.0
2006-05-23 12:50:00,1.11357,1.11404,1.11353,1.11403,348300001.0
2006-05-23 12:55:00,1.11394,1.11398,1.11367,1.11383,430200004.0
2006-05-23 13:00:00,1.11372,1.1139,1.11361,1.1137,417899996.0
2006-05-23 13:05:00,1.11365,1.11375,1.11296,1.11305,418900002.0
2006-05-23 13:10:00,1.11305,1.11323,1.11278,1.11288,375999998.0
2006-05-23 13:15:00,1.11294,1.11325,1.11294,1.11307,379600005.0
2006-05-23 13:20:00,1.1131,1.11334,1.11301,1.11327,476600000.0
2006-05-23 13:25:00,1.11317,1.11318,1.113,1.1131,333700002.0
2006-05-23 13:30:00,1.11311,1.11315,1.11272,1.113,273100001.0
2006-05-23 13:35:00,1.11306,1.11338,1.11292,1.11302,508700002.0
2006-05-23 13:40:00,1.11303,1.11322,1.11278,1.1128,414000000.0
2006-05-23 13:45:00,1.11296,1.11317,1.11288,1.11296,632400006.0
2006-05-23 13:50:00,1.11294,1.11307,1.11266,1.11272,529399997.0
2006-05-23 13:55:00,1.11257,1.11309,1.11256,1.11305,317899997.0
2006-05-23 14:00:00,1.11311,1.11337,1.11291,1.11322,368800001.0
2006-05-23 14:05:00,1.1133,1.11364,1.1133,1.11364,192399997.0
2006-05-23 14:10:00,1.11411,1.11458,1.11389,1.11447,653799999.0
2006-05-23 14:15:00,1.11467,1.11567,1.11467,1.11566,429900000.0
2006-05-23 14:20:00,1.11562,1.11677,1.11534,1.11656,447999997.0
2006-05-23 14:25:00,1.11647,1.11742,1.11645,1.11733,456399995.0
2006-05-23 14:30:00,1.11778,1.11904,1.11778,1.11807,472800003.0
2006-05-23 14:35:00,1.11816,1.1186,1.11806,1.11853,485899998.0
2006-05-23 14:40:00,1.11848,1.11865,1.11796,1.11798,395300000.0
2006-05-23 14:45:00,1.11811,1.11811,1.11785,1.11794,523900004.0
2006-05-23 14:50:00,1.11803,1.11904,1.11794,1.119,337300001.0
2006-05-23 14:55:00,1.1191,1.11935,1.11907,1.11922,488000000.0
2006-05-23 15:00:00,1.11947,1.12086,1.11947,1.12002,545300005.0
2006-05-23 15:05:00,1.11997,1.11997,1.11942,1.11942,423700004.0
2006-05-23 15:10:00,1.11941,1.11993,1.11913,1.11924,635600004.0
2006-05-23 15:15:00,1.11937,1.12027,1.11931,1.12007,389900000.0
2006-05-23 15:20:00,1.12003,1.1203,1.11953,1.11984,436700005.0
2006-05-23 15:25:00,1.11988,1.12092,1.11975,1.12079,370400001.0
2006-05-23 15:30:00,1.12068,1.12126,1.12057,1.12112,690090004.0
2006-05-23 15:35:00,1.12116,1.12124,1.11929,1.11947,619700001.0
2006-05-23 15:40:00,1.11948,1.12005,1.11909,1.11909,300500003.0
2006-05-23 15:45:00,1.11893,1.11929,1.1188,1.11895,648800002.0
2006-05-23 15:50:00,1.11905,1.11909,1.11849,1.11849,544099997.0
2006-05-23 15:55:00,1.11849,1.11888,1.11848,1.11884,366999998.0
2006-05-23 16:00:00,1.11858,1.11858,1.11785,1.11817,565000004.0
2006-05-23 16:05:00,1.11804,1.1181,1.11773,1.11793,398700000.0
2006-05-23 16:10:00,1.11799,1.11819,1.11771,1.1179,389700003.0
2006-05-23 16:15:00,1.1179,1.11869,1.1179,1.11832,435000001.0
2006-05-23 16:20:00,1.11831,1.11841,1.11748,1.11762,446500000.0
2006-05-23 16:25:00,1.11774,1.1179,1.11694,1.11695,493200003.0
2006-05-23 16:30:00,1.11684,1.11695,1.11641,1.1166,577800005.0
2006-05-23 16:35:00,1.1166,1.11735,1.11653,1.11706,574700001.0
2006-05-23 16:40:00,1.11702,1.11844,1.11698,1.11827,683399993.0
2006-05-23 16:45:00,1.11828,1.11828,1.11776,1.11794,603800000.0
2006-05-23 16:50:00,1.11794,1.11856,1.11791,1.11852,342600003.0
2006-05-23 16:55:00,1.11833,1.11843,1.11785,1.11785,419100005.0
2006-05-23 17:00:00,1.11782,1.11802,1.11764,1.11787,567900002.0
2006-05-23 17:05:00,1.11802,1.11895,1.11801,1.1186,387800000.0
2006-05-23 17:10:00,1.11851,1.11876,1.11813,1.11858,633499994.0
2006-05-23 17:15:00,1.1186,1.11865,1.11774,1.11774,507800001.0
2006-05-23 17:20:00,1.11772,1.11829,1.1175,1.11773,577600011.0
2006-05-23 17:25:00,1.1177,1.11777,1.11745,1.11755,473000004.0
2006-05-23 17:30:00,1.1176,1.11798,1.11758,1.11791,571900002.0
2006-05-23 17:35:00,1.11786,1.11845,1.11772,1.11779,415700000.0
2006-05-23 17:40:00,1.11785,1.11785,1.11735,1.11746,288400003.0
2006-05-23 17:45:00,1.11743,1.11751,1.11734,1.11741,463999999.0
2006-05-23 17:50:00,1.11742,1.1179,1.11742,1.1179,447599999.0
2006-05-23 17:55:00,1.11798,1.1182,1.11727,1.11727,517300004.0
2006-05-23 18:00:00,1.11725,1.11767,1.11725,1.11755,3099900002.0
2006-05-23 18:05:00,1.1176,1.11766,1.11749,1.11749,4717800011.0
2006-05-23 18:10:00,1.11755,1.11764,1.11745,1.11758,2451700012.0
2006-05-23 18:15:00,1.11754,1.11763,1.1172,1.11742,3115690006.0
2006-05-23 18:20:00,1.11747,1.11783,1.11738,1.11773,2101590012.0
2006-05-23 18:25:00,1.11768,1.118,1.11739,1.11783,2961399997.0
2006-05-23 18:30:00,1.11786,1.11918,1.11778,1.11856,2713300015.0
2006-05-23 18:35:00,1.11858,1.11889,1.11809,1.11816,1433190003.0
2006-05-23 18:40:00,1.1181,1.11815,1.11775,1.1181,2179790009.0
2006-05-23 18:45:00,1.11823,1.1184,1.1181,1.11819,1029100006.0
2006-05-23 18:50:00,1.11822,1.11842,1.11803,1.11809,1228600009.0
2006-05-23 18:55:00,1.1181,1.11839,1.11807,1.1183,1666499999.0
2006-05-23 19:00:00,1.11833,1.11843,1.11816,1.11825,1341400005.0
2006-05-23 19:05:00,1.11824,1.11835,1.11765,1.11769,2172799995.0
2006-05-23 19:10:00,1.11772,1.11777,1.11754,1.11771,1168800006.0
2006-05-23 19:15:00,1.11769,1.11773,1.11729,1.11739,1774800003.0
2006-05-23 19:20:00,1.11738,1.11738,1.11654,1.11664,660700000.0
2006-05-23 19:25:00,1.1166,1.1166,1.11556,1.11567,770000000.0
2006-05-23 19:30:00,1.11577,1.11633,1.11564,1.11633,804200001.0
2006-05-23 19:35:00,1.11638,1.11645,1.11602,1.1161,1150100003.0
2006-05-23 19:40:00,1.11617,1.11644,1.11598,1.11598,1005600007.0
2006-05-23 19:45:00,1.11607,1.11648,1.11577,1.11577,685000001.0
2006-05-23 19:50:00,1.11577,1.11626,1.1157,1.11587,401100001.0
2006-05-23 19:55:00,1.11591,1.11598,1.11572,1.11594,767500001.0
2006-05-23 20:00:00,1.11602,1.11613,1.11564,1.11567,872200000.0
2006-05-23 20:05:00,1.11573,1.11603,1.11539,1.11539,1101999998.0
2006-05-23 20:10:00,1.11531,1.11537,1.11499,1.11509,1085490004.0
2006-05-23 20:15:00,1.11519,1.116,1.11518,1.116,1884900009.0
2006-05-23 20:20:00,1.11604,1.11608,1.11556,1.11556,1823900008.0
2006-05-23 20:25:00,1.1156,1.1157,1.11527,1.1156,1854700011.0
2006-05-23 20:30:00,1.11557,1.11591,1.11557,1.11591,1267100005.0
2006-05-23 20:35:00,1.11592,1.11596,1.11576,1.11584,1547600010.0
2006-05-23 20:40:00,1.11579,1.11589,1.11557,1.11588,1541100001.0
2006-05-23 20:45:00,1.1159,1.11643,1.11583,1.1164,1179400004.0
2006-05-23 20:50:00,1.11635,1.11697,1.1163,1.11697,900400006.0
2006-05-23 20:55:00,1.11708,1.1172,1.11675,1.1172,1884699993.0
2006-05-23 21:00:00,1.11731,1.1174,1.11718,1.1174,2643600007.0
2006-05-23 21:05:00,1.11744,1.11763,1.11736,1.11755,1547200007.0
2006-05-23 21:10:00,1.11759,1.11794,1.11746,1.11775,1741300004.0
2006-05-23 21:15:00,1.11777,1.1182,1.11772,1.1182,656900005.0
2006-05-23 21:20:00,1.11827,1.11827,1.11795,1.1181,463100002.0
2006-05-23 21:25:00,1.11793,1.11832,1.11793,1.1182,740400002.0
2006-05-23 21:30:00,1.11833,1.11932,1.11833,1.11911,513400002.0
2006-05-23 21:35:00,1.11901,1.11901,1.11855,1.11898,724299999.0
2006-05-23 21:40:00,1.11899,1.11944,1.11874,1.11944,677999995.0
2006-05-23 21:45:00,1.11953,1.12039,1.11953,1.12015,698099997.0
2006-05-23 21:50:00,1.12017,1.12195,1.11995,1.12174,793100000.0
2006-05-23 21:55:00,1.1218,1.12196,1.12086,1.12102,515000004.0
2006-05-23 22:00:00,1.12103,1.12143,1.12103,1.12112,1010399999.0
2006-05-23 22:05:00,1.12108,1.12208,1.12105,1.12205,588300006.0
2006-05-23 22:10:00,1.12205,1.1221,1.12188,1.12194,396299993.0
2006-05-23 22:15:00,1.12194,1.12194,1.12152,1.12166,614900004.0
2006-05-23 22:20:00,1.12165,1.12165,1.12129,1.12155,712699999.0
2006-05-23 22:25:00,1.12152,1.12221,1.12139,1.12221,624800009.0
2006-05-23 22:30:00,1.12228,1.12233,1.1217,1.12175,837900004.0
2006-05-23 22:35:00,1.12169,1.12224,1.12145,1.12213,558000003.0
2006-05-23 22:40:00,1.12208,1.12417,1.12208,1.12377,834300006.0
2006-05-23 22:45:00,1.12379,1.12406,1.12369,1.124,454200000.0
2006-05-23 22:50:00,1.12408,1.12421,1.12354,1.124,465000001.0
2006-05-23 22:55:00,1.12404,1.1247,1.12404,1.12427,726799991.0
2006-05-23 23:00:00,1.1242,1.12552,1.1242,1.12518,440199999.0
2006-05-23 23:05:00,1.12513,1.12579,1.12501,1.12565,616099996.0
2006-05-23 23:10:00,1.12538,1.12548,1.12459,1.12475,518100004.0
2006-05-23 23:15:00,1.12481,1.12487,1.12415,1.12458,577800003.0
2006-05-23 23:20:00,1.12448,1.12478,1.12332,1.12337,511300005.0
2006-05-23 23:25:00,1.12343,1.1248,1.1233,1.12418,569400004.0
2006-05-23 23:30:00,1.12395,1.12442,1.12385,1.12395,512700004.0
2006-05-23 23:35:00,1.12381,1.12394,1.12375,1.12382,316900002.0
2006-05-23 23:40:00,1.12377,1.12418,1.12375,1.1238,454899997.0
2006-05-23 23:45:00,1.12388,1.12407,1.12371,1.12395,485300005.0
2006-05-23 23:50:00,1.12408,1.1241,1.12332,1.12373,386900000.0
2006-05-23 23:55:00,1.12375,1.12407,1.1232,1.12407,358300003.0
2006-05-24 00:00:00,1.12467,1.12551,1.12467,1.12551,385899998.0
2006-05-24 00:05:00,1.12557,1.12601,1.12552,1.12601,428700001.0
2006-05-24 00:10:00,1.126,1.12605,1.12574,1.12588,247300004.0
2006-05-24 00:15:00,1.12564,1.12564,1.12462,1.12513,351799996.0
2006-05-24 00:20:00,1.1251,1.12515,1.12324,1.12455,650299999.0
2006-05-24 00:25:00,1.12446,1.1251,1.12435,1.12435,444400003.0
2006-05-24 00:30:00,1.12435,1.12547,1.12433,1.12547,331999997.0
2006-05-24 00:35:00,1.12542,1.12562,1.12526,1.12526,204799999.0
2006-05-24 00:40:00,1.12529,1.12569,1.12525,1.1253,278200002.0
2006-05-24 00:45:00,1.12531,1.12538,1.1249,1.12493,558800004.0
2006-05-24 00:50:00,1.12508,1.12514,1.12465,1.12472,494599999.0
2006-05-24 00:55:00,1.1247,1.12485,1.12465,1.1248,329300004.0
2006-05-24 01:00:00,1.12477,1.12478,1.12421,1.12421,563700003.0
2006-05-24 01:05:00,1.12413,1.12439,1.12335,1.12401,449600002.0
2006-05-24 01:10:00,1.1242,1.1242,1.12399,1.12399,118500000.0
2006-05-24 01:15:00,1.12408,1.1242,1.12398,1.12413,406600001.0
2006-05-24 01:20:00,1.12402,1.12459,1.124,1.1241,380100000.0
2006-05-24 01:25:00,1.12412,1.12426,1.12383,1.1239,306000001.0
2006-05-24 01:30:00,1.12383,1.1239,1.12363,1.12363,220700000.0
2006-05-24 01:35:00,1.12365,1.12385,1.1236,1.12385,319300004.0
2006-05-24 01:40:00,1.12373,1.12408,1.12373,1.1238,130899999.0
2006-05-24 01:45:00,1.1238,1.12385,1.12375,1.1238,181899998.0
2006-05-24 01:50:00,1.12377,1.12385,1.12375,1.1238,279399999.0
2006-05-24 01:55:00,1.1237,1.12385,1.1236,1.12364,223399998.0
2006-05-24 02:00:00,1.12362,1.12378,1.12354,1.12367,318300001.0
2006-05-24 02:05:00,1.12375,1.12375,1.12335,1.12335,315100002.0
2006-05-24 02:10:00,1.12338,1.12348,1.12293,1.12302,443699997.0
2006-05-24 02:15:00,1.12303,1.12307,1.1225,1.1226,454100001.0
2006-05-24 02:20:00,1.12255,1.12267,1.12213,1.12237,352000005.0
2006-05-24 02:25:00,1.12235,1.12325,1.12228,1.1232,346899998.0
2006-05-24 02:30:00,1.12324,1.12345,1.12309,1.12311,404600004.0
2006-05-24 02:35:00,1.12318,1.12332,1.12301,1.12331,332700000.0
2006-05-24 02:40:00,1.12323,1.1233,1.12279,1.12286,304300002.0
2006-05-24 02:45:00,1.12289,1.12359,1.12289,1.12356,480400003.0
2006-05-24 02:50:00,1.12373,1.12425,1.12373,1.12395,229399998.0
2006-05-24 02:55:00,1.12419,1.12513,1.12419,1.12513,262100002.0
2006-05-24 03:00:00,1.12503,1.12503,1.12462,1.12462,535200005.0
2006-05-24 03:05:00,1.12465,1.12481,1.12458,1.12461,363200003.0
2006-05-24 03:10:00,1.12448,1.12448,1.12409,1.12413,207199998.0
2006-05-24 03:15:00,1.12415,1.12428,1.12412,1.1242,269200003.0
2006-05-24 03:20:00,1.12421,1.12421,1.1231,1.1231,356200004.0
2006-05-24 03:25:00,1.1231,1.12316,1.12281,1.12281,293700005.0
2006-05-24 03:30:00,1.12289,1.12292,1.12274,1.12289,421199998.0
2006-05-24 03:35:00,1.12285,1.12295,1.12278,1.1228,254199998.0
2006-05-24 03:40:00,1.12275,1.12292,1.1225,1.1225,419500000.0
2006-05-24 03:45:00,1.12248,1.12255,1.12221,1.12235,403800001.0
2006-05-24 03:50:00,1.12235,1.12255,1.12232,1.1225,500800002.0
2006-05-24 03:55:00,1.12253,1.12265,1.1225,1.12265,127300000.0
2006-05-24 04:00:00,1.12258,1.12267,1.12242,1.12245,166999999.0
2006-05-24 04:05:00,1.12251,1.12259,1.12235,1.12235,280600004.0
2006-05-24 04:10:00,1.12224,1.12224,1.12199,1.12207,292300001.0
2006-05-24 04:15:00,1.12205,1.1221,1.12152,1.12152,227800002.0
2006-05-24 04:20:00,1.12164,1.12164,1.12122,1.12124,495900002.0
2006-05-24 04:25:00,1.12121,1.1213,1.1208,1.12094,215800000.0
2006-05-24 04:30:00,1.12095,1.12125,1.12085,1.12092,375900000.0
2006-05-24 04:35:00,1.12088,1.12088,1.12049,1.12068,318300003.0
2006-05-24 04:40:00,1.12067,1.12188,1.12067,1.12157,361400003.0
2006-05-24 04:45:00,1.12147,1.12165,1.12124,1.12126,302000001.0
2006-05-24 04:50:00,1.12125,1.12135,1.1211,1.12118,310699999.0
2006-05-24 04:55:00,1.12117,1.12147,1.12117,1.12145,266000000.0
2006-05-24 05:00:00,1.1215,1.12157,1.12135,1.1214,214299999.0
2006-05-24 05:05:00,1.1214,1.12168,1.1214,1.12153,300700004.0
2006-05-24 05:10:00,1.12155,1.12165,1.12152,1.1216,310300002.0
2006-05-24 05:15:00,1.12155,1.12167,1.12152,1.12152,270899998.0
2006-05-24 05:20:00,1.12148,1.12152,1.12109,1.12114,373700000.0
2006-05-24 05:25:00,1.12112,1.12117,1.1206,1.12082,297200001.0
2006-05-24 05:30:00,1.12082,1.12112,1.12082,1.12084,445199998.0
2006-05-24 05:35:00,1.1209,1.12105,1.12088,1.12105,244400001.0
2006-05-24 05:40:00,1.12099,1.12141,1.12097,1.1212,257199999.0
2006-05-24 05:45:00,1.1211,1.12167,1.1211,1.12156,328499996.0
2006-05-24 05:50:00,1.12151,1.12165,1.12142,1.12156,554300004.0
2006-05-24 05:55:00,1.12158,1.1216,1.12125,1.12125,267499999.0
2006-05-24 06:00:00,1.12128,1.12135,1.12115,1.12115,315300003.0
2006-05-24 06:05:00,1.12125,1.12125,1.121,1.121,350400003.0
2006-05-24 06:10:00,1.12108,1.12142,1.1209,1.12138,548300009.0
2006-05-24 06:15:00,1.1214,1.1217,1.12129,1.1216,529400004.0
2006-05-24 06:20:00,1.12157,1.12183,1.12157,1.1218,303499998.0
2006-05-24 06:25:00,1.12171,1.12207,1.12149,1.1218,528000001.0
2006-05-24 06:30:00,1.12178,1.12215,1.1217,1.12215,372699999.0
2006-05-24 06:35:00,1.12217,1.12232,1.12205,1.1221,309699998.0
2006-05-24 06:40:00,1.12215,1.12215,1.12172,1.12182,298999999.0
2006-05-24 06:45:00,1.12187,1.12187,1.12159,1.12165,243199997.0
2006-05-24 06:50:00,1.1217,1.12193,1.12143,1.1219,285300001.0
2006-05-24 06:55:00,1.12198,1.12198,1.1216,1.1217,413899997.0
2006-05-24 07:00:00,1.12165,1.12175,1.12139,1.1215,665799993.0
2006-05-24 07:05:00,1.12142,1.12155,1.12135,1.12135,239600003.0
2006-05-24 07:10:00,1.1214,1.12167,1.12132,1.12154,259000001.0
2006-05-24 07:15:00,1.12147,1.12153,1.12119,1.12139,273899999.0
2006-05-24 07:20:00,1.12141,1.12152,1.12135,1.12135,206100000.0
2006-05-24 07:25:00,1.1214,1.1215,1.12135,1.1215,273700004.0
2006-05-24 07:30:00,1.12145,1.12173,1.12142,1.12158,364399998.0
2006-05-24 07:35:00,1.12152,1.12179,1.12138,1.12177,293500001.0
2006-05-24 07:40:00,1.12179,1.1223,1.12164,1.12218,541500001.0
2006-05-24 07:45:00,1.12206,1.12264,1.12206,1.12261,437400002.0
2006-05-24 07:50:00,1.12262,1.12316,1.12253,1.12253,371600002.0
2006-05-24 07:55:00,1.12255,1.1229,1.12255,1.12267,191300002.0
2006-05-24 08:00:00,1.1226,1.12282,1.1225,1.12282,250800002.0
2006-05-24 08:05:00,1.1228,1.12283,1.12243,1.12243,448800004.0
2006-05-24 08:10:00,1.1225,1.12257,1.1224,1.1225,465600003.0
2006-05-24 08:15:00,1.12254,1.12321,1.12253,1.12315,252600001.0
2006-05-24 08:20:00,1.12311,1.12318,1.12293,1.123,664100002.0
2006-05-24 08:25:00,1.12298,1.12298,1.12207,1.12207,283999999.0
2006-05-24 08:30:00,1.12223,1.12275,1.12209,1.1226,360700001.0
2006-05-24 08:35:00,1.12254,1.12257,1.12236,1.12255,327200005.0
2006-05-24 08:40:00,1.12263,1.12271,1.12234,1.12237,419300001.0
2006-05-24 08:45:00,1.1224,1.12243,1.12193,1.12205,271099994.0
2006-05-24 08:50:00,1.12195,1.12205,1.12136,1.12144,427900000.0
2006-05-24 08:55:00,1.12131,1.12131,1.12094,1.12094,521600001.0
2006-05-24 09:00:00,1.12087,1.12112,1.1206,1.12097,286900003.0
2006-05-24 09:05:00,1.12085,1.12085,1.12065,1.12075,407800008.0
2006-05-24 09:10:00,1.12107,1.12134,1.12085,1.12104,300200001.0
2006-05-24 09:15:00,1.12094,1.12125,1.12081,1.12115,416600003.0
2006-05-24 09:20:00,1.1212,1.1212,1.12086,1.12098,411999998.0
2006-05-24 09:25:00,1.12094,1.12112,1.12079,1.12105,234199997.0
2006-05-24 09:30:00,1.121,1.12108,1.12095,1.121,264800000.0
2006-05-24 09:35:00,1.121,1.12118,1.12091,1.12109,329700002.0
2006-05-24 09:40:00,1.12103,1.12103,1.11948,1.11965,506699998.0
2006-05-24 09:45:00,1.11976,1.1198,1.119,1.11942,540799996.0
2006-05-24 09:50:00,1.11957,1.12117,1.11956,1.12038,461100001.0
2006-05-24 09:55:00,1.12037,1.12037,1.11992,1.12019,354400002.0
2006-05-24 10:00:00,1.12009,1.12047,1.11996,1.12047,750500003.0
2006-05-24 10:05:00,1.12041,1.12087,1.12036,1.12059,349999998.0
2006-05-24 10:10:00,1.12057,1.12085,1.12057,1.1208,427300006.0
2006-05-24 10:15:00,1.12089,1.121,1.1207,1.12088,543300004.0
2006-05-24 10:20:00,1.12072,1.12072,1.12021,1.12067,358700001.0
2006-05-24 10:25:00,1.12072,1.12081,1.12057,1.1206,422099999.0
2006-05-24 10:30:00,1.12061,1.12075,1.12024,1.12024,347800002.0
2006-05-24 10:35:00,1.12008,1.12077,1.1199,1.12053,441000001.0
2006-05-24 10:40:00,1.12042,1.12049,1.12025,1.12043,401999997.0
2006-05-24 10:45:00,1.12048,1.12058,1.1204,1.12055,472800001.0
2006-05-24 10:50:00,1.1205,1.1206,1.12024,1.12058,448200002.0
2006-05-24 10:55:00,1.12053,1.12057,1.12035,1.1204,344699995.0
2006-05-24 11:00:00,1.12033,1.12046,1.12016,1.1203,370299998.0
2006-05-24 11:05:00,1.12028,1.12066,1.12022,1.12066,387600003.0
2006-05-24 11:10:00,1.1207,1.12112,1.12064,1.12102,579200006.0
2006-05-24 11:15:00,1.12105,1.12116,1.12091,1.12095,372100000.0
2006-05-24 11:20:00,1.121,1.12121,1.12092,1.12112,355799999.0
2006-05-24 11:25:00,1.12118,1.1214,1.12112,1.12122,408600002.0
2006-05-24 11:30:00,1.12132,1.12155,1.12128,1.12138,450299996.0
2006-05-24 11:35:00,1.12135,1.12135,1.12096,1.12112,330900002.0
2006-05-24 11:40:00,1.12112,1.12121,1.12093,1.12111,719800000.0
2006-05-24 11:45:00,1.12118,1.12126,1.12043,1.12043,450199995.0
2006-05-24 11:50:00,1.12055,1.12105,1.12055,1.12098,638500006.0
2006-05-24 11:55:00,1.12109,1.12178,1.12099,1.12177,562800005.0
2006-05-24 12:00:00,1.12187,1.12187,1.1207,1.12116,346800003.0
2006-05-24 12:05:00,1.1212,1.1212,1.12073,1.12091,394100001.0
2006-05-24 12:10:00,1.12097,1.1212,1.11963,1.12054,540899996.0
2006-05-24 12:15:00,1.12063,1.1208,1.12055,1.12072,460900003.0
2006-05-24 12:20:00,1.1207,1.12075,1.12058,1.12075,440999999.0
2006-05-24 12:25:00,1.12077,1.12089,1.12057,1.12068,473300003.0
2006-05-24 12:30:00,1.12065,1.1209,1.12065,1.12075,387000001.0
2006-05-24 12:35:00,1.12091,1.12102,1.12072,1.12072,356990002.0
2006-05-24 12:40:00,1.12078,1.12081,1.12021,1.12023,519500002.0
2006-05-24 12:45:00,1.1202,1.12038,1.1201,1.12021,385600000.0
2006-05-24 12:50:00,1.12026,1.12042,1.11982,1.11996,287800001.0
2006-05-24 12:55:00,1.11998,1.12045,1.11998,1.12045,307900003.0
2006-05-24 13:00:00,1.1204,1.1205,1.12017,1.12026,515000003.0
2006-05-24 13:05:00,1.12032,1.12131,1.12032,1.12131,493400003.0
2006-05-24 13:10:00,1.12135,1.12146,1.12106,1.12112,439700000.0
2006-05-24 13:15:00,1.12107,1.1213,1.12067,1.12078,344800003.0
2006-05-24 13:20:00,1.12078,1.12086,1.12063,1.12075,554399998.0
2006-05-24 13:25:00,1.12072,1.12085,1.12067,1.12075,367700001.0
2006-05-24 13:30:00,1.1208,1.1209,1.12065,1.1207,472000004.0
2006-05-24 13:35:00,1.1207,1.12093,1.12065,1.12087,528100001.0
2006-05-24 13:40:00,1.12084,1.12112,1.12083,1.12099,548799997.0
2006-05-24 13:45:00,1.12097,1.12098,1.12056,1.12073,309099999.0
2006-05-24 13:50:00,1.12071,1.12094,1.12065,1.12068,448300001.0
2006-05-24 13:55:00,1.12064,1.12118,1.12062,1.1208,441399998.0
2006-05-24 14:00:00,1.12078,1.12116,1.12078,1.12113,236500001.0
2006-05-24 14:05:00,1.12118,1.12121,1.12098,1.12098,295699999.0
2006-05-24 14:10:00,1.12104,1.12171,1.12078,1.1216,550000003.0
2006-05-24 14:15:00,1.12155,1.12175,1.12155,1.12173,285700000.0
2006-05-24 14:20:00,1.1217,1.12175,1.11927,1.12029,406800003.0
2006-05-24 14:25:00,1.12031,1.12067,1.12023,1.12051,657599998.0
2006-05-24 14:30:00,1.12022,1.12022,1.11982,1.11998,287600002.0
2006-05-24 14:35:00,1.11993,1.11996,1.11922,1.11959,377800000.0
2006-05-24 14:40:00,1.11984,1.1201,1.11932,1.1197,228499998.0
2006-05-24 14:45:00,1.11984,1.12001,1.11895,1.11897,470400005.0
2006-05-24 14:50:00,1.1187,1.11943,1.11819,1.119,550300004.0
2006-05-24 14:55:00,1.11909,1.11924,1.11848,1.119,590300003.0
2006-05-24 15:00:00,1.119,1.12401,1.119,1.12263,393600004.0
2006-05-24 15:05:00,1.12255,1.12332,1.1224,1.1231,346000003.0
2006-05-24 15:10:00,1.12304,1.12455,1.12292,1.12444,622700004.0
2006-05-24 15:15:00,1.12468,1.12475,1.12308,1.1232,578699998.0
2006-05-24 15:20:00,1.12317,1.1232,1.12224,1.12289,423400000.0
2006-05-24 15:25:00,1.1228,1.12334,1.12264,1.12315,400900005.0
2006-05-24 15:30:00,1.12314,1.12327,1.12229,1.12238,634300007.0
2006-05-24 15:35:00,1.1224,1.12245,1.12158,1.12158,563300001.0
2006-05-24 15:40:00,1.12139,1.12239,1.12133,1.12214,457699999.0
2006-05-24 15:45:00,1.12223,1.12223,1.1213,1.12147,465500004.0
2006-05-24 15:50:00,1.12134,1.12134,1.12047,1.12052,513699994.0
2006-05-24 15:55:00,1.12035,1.1205,1.12026,1.1203,301500001.0
2006-05-24 16:00:00,1.12037,1.12184,1.12037,1.12145,556900004.0
2006-05-24 16:05:00,1.12147,1.12208,1.12118,1.12174,526199997.0
2006-05-24 16:10:00,1.12171,1.12183,1.12096,1.12183,574100000.0
2006-05-24 16:15:00,1.12213,1.12225,1.12127,1.12225,504899997.0
2006-05-24 16:20:00,1.12232,1.12298,1.12232,1.1224,304100000.0
2006-05-24 16:25:00,1.12219,1.12251,1.12188,1.12199,559300003.0
2006-05-24 16:30:00,1.12216,1.12292,1.12216,1.12288,628900001.0
2006-05-24 16:35:00,1.1232,1.12452,1.1232,1.12427,683800003.0
2006-05-24 16:40:00,1.12416,1.12476,1.12352,1.12419,417699998.0
2006-05-24 16:45:00,1.12424,1.12454,1.12408,1.12426,421700000.0
2006-05-24 16:50:00,1.12414,1.1243,1.12333,1.12386,558900004.0
2006-05-24 16:55:00,1.12403,1.12459,1.12329,1.12459,535600000.0
2006-05-24 17:00:00,1.12472,1.12483,1.12379,1.12428,419400002.0
2006-05-24 17:05:00,1.12437,1.12437,1.12361,1.12379,403900000.0
2006-05-24 17:10:00,1.12378,1.12398,1.1236,1.12392,744900003.0
2006-05-24 17:15:00,1.124,1.12536,1.12388,1.12536,371999999.0
2006-05-24 17:20:00,1.12554,1.12554,1.12457,1.12457,329599999.0
2006-05-24 17:25:00,1.12423,1.12423,1.1234,1.124,243700004.0
2006-05-24 17:30:00,1.1241,1.12427,1.12379,1.12421,371900000.0
2006-05-24 17:35:00,1.12416,1.12429,1.12336,1.12336,461299999.0
2006-05-24 17:40:00,1.12342,1.12343,1.12246,1.12327,587899999.0
2006-05-24 17:45:00,1.12314,1.1233,1.12264,1.12301,437299998.0
2006-05-24 17:50:00,1.12292,1.12373,1.12282,1.12332,595800001.0
2006-05-24 17:55:00,1.12328,1.12328,1.12198,1.12264,485300003.0
2006-05-24 18:00:00,1.12269,1.12334,1.1225,1.12316,3113900009.0
2006-05-24 18:05:00,1.1232,1.1232,1.12219,1.12219,4495899996.0
2006-05-24 18:10:00,1.12231,1.12306,1.12231,1.12306,2292100001.0
2006-05-24 18:15:00,1.12305,1.12312,1.12277,1.12277,3123000020.0
2006-05-24 18:20:00,1.1227,1.1227,1.12199,1.122,1940899988.0
2006-05-24 18:25:00,1.12196,1.12282,1.12191,1.12282,2591100012.0
2006-05-24 18:30:00,1.12283,1.12283,1.12237,1.12255,2471400015.0
2006-05-24 18:35:00,1.12252,1.12257,1.12227,1.12254,1456799998.0
2006-05-24 18:40:00,1.12258,1.1229,1.12255,1.12285,2292600003.0
2006-05-24 18:45:00,1.12287,1.1231,1.12268,1.1231,950300009.0
2006-05-24 18:50:00,1.12308,1.12342,1.12299,1.12335,1120900006.0
2006-05-24 18:55:00,1.12335,1.1234,1.12304,1.12307,1750200001.0
2006-05-24 19:00:00,1.1231,1.12327,1.12295,1.12315,1443699998.0
2006-05-24 19:05:00,1.12313,1.12315,1.12238,1.12238,2194699993.0
2006-05-24 19:10:00,1.12242,1.12254,1.12223,1.12243,1080300004.0
2006-05-24 19:15:00,1.12238,1.12326,1.12236,1.12272,1508900004.0
2006-05-24 19:20:00,1.12272,1.12285,1.12242,1.12265,824599996.0
2006-05-24 19:25:00,1.12264,1.12294,1.12264,1.12272,858700001.0
2006-05-24 19:30:00,1.12273,1.12273,1.12242,1.12257,617299998.0
2006-05-24 19:35:00,1.1226,1.12266,1.12179,1.12237,1336900006.0
2006-05-24 19:40:00,1.12241,1.12249,1.12154,1.12247,980300003.0
2006-05-24 19:45:00,1.12247,1.12316,1.12241,1.12301,618100000.0
2006-05-24 19:50:00,1.12304,1.12307,1.12261,1.12281,483100003.0
2006-05-24 19:55:00,1.12292,1.12318,1.1229,1.123,723000008.0
2006-05-24 20:00:00,1.123,1.12303,1.1226,1.1226,950200000.0
2006-05-24 20:05:00,1.12255,1.12268,1.12245,1.12263,904800002.0
2006-05-24 20:10:00,1.12261,1.12269,1.1225,1.12255,1177200000.0
2006-05-24 20:15:00,1.12257,1.12257,1.12168,1.12188,1674500002.0
2006-05-24 20:20:00,1.12191,1.12202,1.12151,1.12167,1991400010.0
2006-05-24 20:25:00,1.12176,1.12229,1.1216,1.1216,1768000014.0
2006-05-24 20:30:00,1.12159,1.1221,1.12159,1.12208,1231299999.0
2006-05-24 20:35:00,1.12209,1.1221,1.12166,1.12169,1504699997.0
2006-05-24 20:40:00,1.12158,1.12158,1.1205,1.121,1781300006.0
2006-05-24 20:45:00,1.121,1.12107,1.12087,1.121,1095800007.0
2006-05-24 20:50:00,1.12095,1.12099,1.1186,1.11923,1311800004.0
2006-05-24 20:55:00,1.11933,1.11938,1.11896,1.11938,1667300009.0
2006-05-24 21:00:00,1.11955,1.12005,1.1193,1.11975,2897700016.0
2006-05-24 21:05:00,1.11978,1.12009,1.11968,1.12007,1889700003.0
2006-05-24 21:10:00,1.1201,1.12013,1.11998,1.12007,1814599999.0
2006-05-24 21:15:00,1.1201,1.12081,1.1201,1.12041,491499999.0
2006-05-24 21:20:00,1.12031,1.12044,1.12009,1.12044,269200001.0
2006-05-24 21:25:00,1.1204,1.1205,1.12015,1.12025,853800001.0
2006-05-24 21:30:00,1.1203,1.12068,1.12025,1.12052,639699995.0
2006-05-24 21:35:00,1.12052,1.12062,1.12004,1.12028,784200000.0
2006-05-24 21:40:00,1.1203,1.12031,1.11983,1.1201,553600003.0
2006-05-24 21:45:00,1.12013,1.12025,1.11911,1.11933,653500007.0
2006-05-24 21:50:00,1.11915,1.11943,1.119,1.11904,696300000.0
2006-05-24 21:55:00,1.11911,1.11927,1.11895,1.11927,405300003.0
2006-05-24 22:00:00,1.1193,1.11957,1.11905,1.11957,1064900005.0
2006-05-24 22:05:00,1.11967,1.12006,1.11967,1.11985,589899997.0
2006-05-24 22:10:00,1.11985,1.12019,1.11978,1.12003,597899997.0
2006-05-24 22:15:00,1.12009,1.12051,1.11999,1.12048,505100003.0
2006-05-24 22:20:00,1.12042,1.12077,1.12042,1.12068,623099994.0
2006-05-24 22:25:00,1.12065,1.12117,1.12055,1.12088,976400003.0
2006-05-24 22:30:00,1.12083,1.12115,1.12076,1.1211,762999997.0
2006-05-24 22:35:00,1.12116,1.12137,1.12105,1.12113,562500000.0
2006-05-24 22:40:00,1.12116,1.12116,1.12018,1.12052,652500002.0
2006-05-24 22:45:00,1.12058,1.12058,1.1203,1.12035,262599997.0
2006-05-24 22:50:00,1.1204,1.12056,1.12034,1.12045,539900000.0
2006-05-24 22:55:00,1.12047,1.12051,1.11931,1.11937,810699996.0
2006-05-24 23:00:00,1.1193,1.12016,1.1193,1.1197,645900008.0
2006-05-24 23:05:00,1.12,1.12045,1.1197,1.11999,507199998.0
2006-05-24 23:10:00,1.12001,1.1204,1.11962,1.11975,592000001.0
2006-05-24 23:15:00,1.11985,1.12001,1.11928,1.11928,614799999.0
2006-05-24 23:20:00,1.11928,1.11987,1.11928,1.1198,411800006.0
2006-05-24 23:25:00,1.11956,1.11987,1.11933,1.11978,716200003.0
2006-05-24 23:30:00,1.1196,1.11965,1.11897,1.11913,403500004.0
2006-05-24 23:35:00,1.11891,1.11936,1.11888,1.11922,393800002.0
2006-05-24 23:40:00,1.11919,1.11937,1.11912,1.1192,391700001.0
2006-05-24 23:45:00,1.11931,1.11935,1.11917,1.11933,417300000.0
2006-05-24 23:50:00,1.11936,1.11939,1.11912,1.11935,314600000.0
2006-05-24 23:55:00,1.11935,1.11948,1.11902,1.11908,221400000.0
2006-05-25 00:00:00,1.11912,1.11958,1.11902,1.11958,480399999.0
2006-05-25 00:05:00,1.11955,1.1199,1.11945,1.1199,348600000.0
2006-05-25 00:10:00,1.1199,1.12005,1.11985,1.12,448500005.0
2006-05-25 00:15:00,1.12,1.12052,1.11992,1.12,457300003.0
2006-05-25 00:20:00,1.12,1.12005,1.11925,1.11957,370100003.0
2006-05-25 00:25:00,1.11956,1.11957,1.11942,1.11945,414999999.0
2006-05-25 00:30:00,1.11942,1.11966,1.11935,1.11965,347299998.0
2006-05-25 00:35:00,1.11956,1.11968,1.11949,1.11955,298999993.0
2006-05-25 00:40:00,1.11955,1.11986,1.11955,1.1198,299599999.0
2006-05-25 00:45:00,1.1198,1.12033,1.11972,1.11985,329599996.0
2006-05-25 00:50:00,1.1199,1.1199,1.11956,1.11982,385299999.0
2006-05-25 00:55:00,1.11973,1.11975,1.11954,1.1197,311700002.0
2006-05-25 01:00:00,1.1197,1.11978,1.11952,1.1196,449000000.0
2006-05-25 01:05:00,1.11965,1.11975,1.11945,1.11975,317499996.0
2006-05-25 01:10:00,1.11982,1.11987,1.1198,1.11985,73400000.0
2006-05-25 01:15:00,1.11992,1.12003,1.11978,1.12003,305700004.0
2006-05-25 01:20:00,1.12,1.12033,1.12,1.12018,324600004.0
2006-05-25 01:25:00,1.12029,1.12072,1.1202,1.12058,409900002.0
2006-05-25 01:30:00,1.12057,1.12088,1.12057,1.12075,190400001.0
2006-05-25 01:35:00,1.121,1.12105,1.12073,1.12085,265700001.0
2006-05-25 01:40:00,1.12078,1.12105,1.12063,1.12105,411300003.0
2006-05-25 01:45:00,1.1211,1.12115,1.12105,1.1211,238199998.0
2006-05-25 01:50:00,1.12107,1.1215,1.12107,1.1215,247400000.0
2006-05-25 01:55:00,1.12138,1.12152,1.12127,1.1214,225000004.0
2006-05-25 02:00:00,1.12132,1.12141,1.12113,1.12127,474300000.0
2006-05-25 02:05:00,1.12133,1.12133,1.1211,1.12115,358999998.0
2006-05-25 02:10:00,1.12118,1.1213,1.12118,1.1213,173000002.0
2006-05-25 02:15:00,1.12137,1.12166,1.12129,1.12158,360400001.0
2006-05-25 02:20:00,1.12157,1.12177,1.12135,1.1215,391900002.0
2006-05-25 02:25:00,1.12145,1.12183,1.12145,1.12152,308200001.0
2006-05-25 02:30:00,1.12154,1.12157,1.12135,1.1214,319999999.0
2006-05-25 02:35:00,1.12145,1.12145,1.1212,1.12127,318800003.0
2006-05-25 02:40:00,1.12117,1.12135,1.12117,1.1213,261800000.0
2006-05-25 02:45:00,1.12135,1.12144,1.12115,1.12134,349999996.0
2006-05-25 02:50:00,1.1213,1.12162,1.1213,1.12155,358000005.0
2006-05-25 02:55:00,1.12152,1.12155,1.12135,1.12145,259000005.0
2006-05-25 03:00:00,1.1215,1.12155,1.12133,1.12133,408500000.0
2006-05-25 03:05:00,1.12137,1.12155,1.12137,1.1215,188300001.0
2006-05-25 03:10:00,1.12147,1.12157,1.12142,1.12145,91400001.0
2006-05-25 03:15:00,1.12145,1.12161,1.12142,1.12155,384999999.0
2006-05-25 03:20:00,1.12173,1.12181,1.12162,1.12177,251499999.0
2006-05-25 03:25:00,1.12176,1.12183,1.12167,1.12173,462900006.0
2006-05-25 03:30:00,1.1218,1.12187,1.1217,1.12185,267800000.0
2006-05-25 03:35:00,1.12175,1.12195,1.12173,1.12182,220600002.0
2006-05-25 03:40:00,1.12175,1.12185,1.12172,1.12173,323000001.0
2006-05-25 03:45:00,1.12177,1.12198,1.12175,1.12185,527100002.0
2006-05-25 03:50:00,1.12185,1.12217,1.12181,1.12217,347300003.0
2006-05-25 03:55:00,1.12215,1.12215,1.122,1.12209,257900001.0
2006-05-25 04:00:00,1.12198,1.12229,1.12195,1.12217,310999995.0
2006-05-25 04:05:00,1.1222,1.12232,1.12213,1.12232,289099999.0
2006-05-25 04:10:00,1.12228,1.12228,1.12215,1.12215,410799998.0
2006-05-25 04:15:00,1.12215,1.12225,1.122,1.122,187100003.0
2006-05-25 04:20:00,1.12225,1.12248,1.12218,1.12236,423500001.0
2006-05-25 04:25:00,1.1224,1.12248,1.12223,1.12225,216700000.0
2006-05-25 04:30:00,1.12225,1.1224,1.12212,1.12237,350499995.0
2006-05-25 04:35:00,1.12246,1.12265,1.12246,1.1226,255999999.0
2006-05-25 04:40:00,1.12258,1.1226,1.12238,1.12242,326900004.0
2006-05-25 04:45:00,1.1224,1.1224,1.12195,1.12205,376500003.0
2006-05-25 04:50:00,1.12201,1.12208,1.12184,1.12192,395690000.0
2006-05-25 04:55:00,1.12185,1.12195,1.12177,1.1218,279600001.0
2006-05-25 05:00:00,1.12184,1.1219,1.12153,1.12167,382099996.0
2006-05-25 05:05:00,1.12168,1.12174,1.12142,1.12143,311200002.0
2006-05-25 05:10:00,1.12149,1.12177,1.12143,1.12152,388100000.0
2006-05-25 05:15:00,1.1215,1.12177,1.12128,1.12143,518199996.0
2006-05-25 05:20:00,1.12141,1.12159,1.1214,1.12158,342700000.0
2006-05-25 05:25:00,1.1216,1.12161,1.12145,1.12148,297700001.0
2006-05-25 05:30:00,1.12142,1.12152,1.12133,1.12136,394000003.0
2006-05-25 05:35:00,1.12142,1.1216,1.1209,1.12123,482700003.0
2006-05-25 05:40:00,1.12118,1.12138,1.12112,1.12128,362500001.0
2006-05-25 05:45:00,1.1212,1.12153,1.1212,1.12153,378200008.0
2006-05-25 05:50:00,1.12145,1.12155,1.12109,1.12116,493900001.0
2006-05-25 05:55:00,1.12121,1.12135,1.1212,1.12125,280700002.0
2006-05-25 06:00:00,1.12128,1.12163,1.1212,1.12163,268200002.0
2006-05-25 06:05:00,1.12175,1.12175,1.1213,1.12143,454800005.0
2006-05-25 06:10:00,1.12157,1.12157,1.12127,1.12127,366800001.0
2006-05-25 06:15:00,1.12124,1.12185,1.12101,1.1218,405500003.0
2006-05-25 06:20:00,1.12177,1.12188,1.1217,1.12188,497200001.0
2006-05-25 06:25:00,1.12185,1.12188,1.1217,1.1218,501199993.0
2006-05-25 06:30:00,1.12182,1.12185,1.1217,1.1218,246799998.0
2006-05-25 06:35:00,1.12175,1.12188,1.12173,1.12182,408500005.0
2006-05-25 06:40:00,1.12183,1.12185,1.12166,1.12175,498699999.0
2006-05-25 06:45:00,1.1218,1.12185,1.12115,1.12119,371400003.0
2006-05-25 06:50:00,1.12119,1.12134,1.12079,1.1213,302200000.0
2006-05-25 06:55:00,1.12135,1.12135,1.1212,1.1213,419100001.0
2006-05-25 07:00:00,1.12125,1.12135,1.12106,1.12119,508700004.0
2006-05-25 07:05:00,1.12108,1.12137,1.12089,1.12089,589699999.0
2006-05-25 07:10:00,1.12094,1.12126,1.12094,1.12117,354800004.0
2006-05-25 07:15:00,1.12117,1.12125,1.1211,1.1212,402500003.0
2006-05-25 07:20:00,1.12115,1.12118,1.1208,1.12101,453699999.0
2006-05-25 07:25:00,1.12103,1.12114,1.12087,1.12089,490300007.0
2006-05-25 07:30:00,1.12093,1.12105,1.12085,1.1209,363200003.0
2006-05-25 07:35:00,1.12085,1.12095,1.12061,1.12077,256999998.0
2006-05-25 07:40:00,1.12075,1.12085,1.1207,1.12085,279100000.0
2006-05-25 07:45:00,1.12065,1.12066,1.12016,1.12027,419000005.0
2006-05-25 07:50:00,1.12022,1.12036,1.1198,1.11983,428000000.0
2006-05-25 07:55:00,1.11988,1.12038,1.11977,1.12025,459100000.0
2006-05-25 08:00:00,1.12018,1.12063,1.12014,1.12063,463600000.0
2006-05-25 08:05:00,1.12061,1.12072,1.12041,1.12041,346800003.0
2006-05-25 08:10:00,1.12047,1.12057,1.12026,1.1205,338999998.0
2006-05-25 08:15:00,1.1205,1.12053,1.12025,1.12041,396199998.0
2006-05-25 08:20:00,1.12019,1.12019,1.11928,1.11965,539100000.0
2006-05-25 08:25:00,1.11962,1.1197,1.11909,1.11943,455900008.0
2006-05-25 08:30:00,1.11936,1.1199,1.11917,1.1199,527099999.0
2006-05-25 08:35:00,1.12,1.12019,1.11982,1.12013,314500002.0
2006-05-25 08:40:00,1.1202,1.12032,1.11914,1.11914,300100000.0
2006-05-25 08:45:00,1.11918,1.11957,1.11914,1.11949,327599999.0
2006-05-25 08:50:00,1.11937,1.12,1.11937,1.11972,262799999.0
2006-05-25 08:55:00,1.11964,1.11992,1.11913,1.11927,598499999.0
2006-05-25 09:00:00,1.1193,1.11936,1.11916,1.11922,176500001.0
2006-05-25 09:05:00,1.11923,1.11937,1.11835,1.11852,510800002.0
2006-05-25 09:10:00,1.11841,1.11883,1.11841,1.11858,508499998.0
2006-05-25 09:15:00,1.11852,1.11852,1.11635,1.11676,437300000.0
2006-05-25 09:20:00,1.11677,1.11694,1.11559,1.11587,421700002.0
2006-05-25 09:25:00,1.11593,1.11624,1.1148,1.1162,485400006.0
2006-05-25 09:30:00,1.11611,1.11703,1.11608,1.11703,367900000.0
2006-05-25 09:35:00,1.1171,1.11715,1.11673,1.1169,410300000.0
2006-05-25 09:40:00,1.1169,1.11695,1.11606,1.11623,236199998.0
2006-05-25 09:45:00,1.11619,1.11663,1.11617,1.11663,281500000.0
2006-05-25 09:50:00,1.11672,1.11725,1.11672,1.11688,221400000.0
2006-05-25 09:55:00,1.1169,1.11698,1.11679,1.11687,320800002.0
2006-05-25 10:00:00,1.11673,1.11677,1.11599,1.11612,331000004.0
2006-05-25 10:05:00,1.11599,1.11599,1.11534,1.11534,203100001.0
2006-05-25 10:10:00,1.11532,1.11545,1.11509,1.1152,443300003.0
2006-05-25 10:15:00,1.11526,1.11535,1.11494,1.11515,543800001.0
2006-05-25 10:20:00,1.11518,1.1153,1.11494,1.1153,532700007.0
2006-05-25 10:25:00,1.1153,1.11535,1.11509,1.11511,528400000.0
2006-05-25 10:30:00,1.11506,1.11506,1.11405,1.11405,337900003.0
2006-05-25 10:35:00,1.11395,1.1143,1.11395,1.11421,729100006.0
2006-05-25 10:40:00,1.11401,1.11403,1.11292,1.1135,397800002.0
2006-05-25 10:45:00,1.11358,1.11431,1.1135,1.11397,504800003.0
2006-05-25 10:50:00,1.11395,1.11487,1.11393,1.11486,513300003.0
2006-05-25 10:55:00,1.11478,1.11506,1.11449,1.1148,500700005.0
2006-05-25 11:00:00,1.11462,1.11472,1.11403,1.11405,440500000.0
2006-05-25 11:05:00,1.114,1.11403,1.11351,1.11359,527800008.0
2006-05-25 11:10:00,1.11358,1.11417,1.11342,1.11401,489399998.0
2006-05-25 11:15:00,1.11398,1.11401,1.11344,1.11344,731800005.0
2006-05-25 11:20:00,1.1135,1.11355,1.11337,1.11343,270500000.0
2006-05-25 11:25:00,1.11342,1.11342,1.11313,1.1133,706700003.0
2006-05-25 11:30:00,1.11345,1.11373,1.11322,1.11353,478900004.0
2006-05-25 11:35:00,1.11365,1.11414,1.11358,1.11391,611900004.0
2006-05-25 11:40:00,1.11386,1.11387,1.11345,1.11362,657699998.0
2006-05-25 11:45:00,1.11373,1.11396,1.11364,1.11383,403000002.0
2006-05-25 11:50:00,1.11385,1.11404,1.11368,1.11398,677700002.0
2006-05-25 11:55:00,1.11401,1.11401,1.11314,1.11331,406200001.0
2006-05-25 12:00:00,1.11345,1.11357,1.11218,1.1132,391300001.0
2006-05-25 12:05:00,1.1132,1.11427,1.11315,1.11427,447599999.0
2006-05-25 12:10:00,1.11423,1.11423,1.1139,1.11415,539400004.0
2006-05-25 12:15:00,1.11417,1.11489,1.11416,1.11489,376500002.0
2006-05-25 12:20:00,1.1148,1.11495,1.11457,1.11492,471000000.0
2006-05-25 12:25:00,1.11497,1.11505,1.1145,1.11468,497200002.0
2006-05-25 12:30:00,1.11479,1.11517,1.11474,1.11505,445700003.0
2006-05-25 12:35:00,1.1151,1.11523,1.11483,1.11483,382500002.0
2006-05-25 12:40:00,1.11479,1.11486,1.11413,1.11419,684399994.0
2006-05-25 12:45:00,1.11427,1.11438,1.11418,1.11418,350699998.0
2006-05-25 12:50:00,1.11422,1.11423,1.11404,1.11417,263000000.0
2006-05-25 12:55:00,1.11418,1.11432,1.11387,1.11407,329199999.0
2006-05-25 13:00:00,1.11403,1.1142,1.1139,1.11415,417200000.0
2006-05-25 13:05:00,1.11415,1.11429,1.11415,1.11427,422800002.0
2006-05-25 13:10:00,1.11426,1.11449,1.11385,1.11388,395500001.0
2006-05-25 13:15:00,1.11386,1.11419,1.11384,1.11402,381000004.0
2006-05-25 13:20:00,1.11395,1.11427,1.11392,1.11405,443900003.0
2006-05-25 13:25:00,1.11402,1.11424,1.11389,1.11415,313500004.0
2006-05-25 13:30:00,1.11418,1.11418,1.11391,1.11405,413000009.0
2006-05-25 13:35:00,1.11405,1.11412,1.11397,1.11403,361200001.0
2006-05-25 13:40:00,1.11408,1.11425,1.11394,1.11396,480999998.0
2006-05-25 13:45:00,1.11401,1.11454,1.11401,1.11454,308799999.0
2006-05-25 13:50:00,1.11465,1.11474,1.11449,1.11458,420699998.0
2006-05-25 13:55:00,1.11443,1.11501,1.11421,1.11495,453299998.0
2006-05-25 14:00:00,1.11486,1.11509,1.11486,1.11504,550400002.0
2006-05-25 14:05:00,1.11503,1.11587,1.11489,1.11568,275799995.0
2006-05-25 14:10:00,1.11573,1.11576,1.11524,1.11552,646200007.0
2006-05-25 14:15:00,1.1155,1.11617,1.1155,1.11614,394100004.0
2006-05-25 14:20:00,1.11586,1.11605,1.11568,1.116,352000002.0
2006-05-25 14:25:00,1.1158,1.1158,1.1144,1.1144,359299999.0
2006-05-25 14:30:00,1.11406,1.11406,1.11251,1.11252,562599998.0
2006-05-25 14:35:00,1.11258,1.1128,1.11028,1.11065,609399998.0
2006-05-25 14:40:00,1.11063,1.11154,1.1106,1.11115,432700004.0
2006-05-25 14:45:00,1.11115,1.11159,1.10997,1.11078,560900002.0
2006-05-25 14:50:00,1.11081,1.11153,1.11063,1.11153,528499999.0
2006-05-25 14:55:00,1.11153,1.11153,1.11009,1.11058,566700001.0
2006-05-25 15:00:00,1.11056,1.1106,1.10874,1.10931,409300001.0
2006-05-25 15:05:00,1.10928,1.11015,1.10919,1.11004,532700008.0
2006-05-25 15:10:00,1.11,1.11024,1.10936,1.11024,505199999.0
2006-05-25 15:15:00,1.11043,1.11094,1.11013,1.11083,531800002.0
2006-05-25 15:20:00,1.1108,1.11106,1.11047,1.11048,374000002.0
2006-05-25 15:25:00,1.11043,1.11049,1.10959,1.10967,369100003.0
2006-05-25 15:30:00,1.10977,1.11004,1.10977,1.1099,347100004.0
2006-05-25 15:35:00,1.10987,1.10987,1.10824,1.10832,334499999.0
2006-05-25 15:40:00,1.10841,1.10879,1.10817,1.10817,333500001.0
2006-05-25 15:45:00,1.10826,1.10855,1.10738,1.10758,416300003.0
2006-05-25 15:50:00,1.10781,1.10793,1.10725,1.10739,375399998.0
2006-05-25 15:55:00,1.10733,1.10793,1.10727,1.10792,383999999.0
2006-05-25 16:00:00,1.10797,1.10842,1.10797,1.1082,478299996.0
2006-05-25 16:05:00,1.10816,1.10828,1.10773,1.10791,594600006.0
2006-05-25 16:10:00,1.10797,1.10889,1.10778,1.10872,595300004.0
2006-05-25 16:15:00,1.10863,1.10917,1.10849,1.10884,292200004.0
2006-05-25 16:20:00,1.10887,1.1091,1.10845,1.10863,533399997.0
2006-05-25 16:25:00,1.10872,1.10904,1.10846,1.10897,640799996.0
2006-05-25 16:30:00,1.10899,1.10908,1.10813,1.10827,527399996.0
2006-05-25 16:35:00,1.10831,1.10856,1.10781,1.1079,450500005.0
2006-05-25 16:40:00,1.10789,1.10798,1.10673,1.10674,521800000.0
2006-05-25 16:45:00,1.10673,1.10763,1.10673,1.10763,323900002.0
2006-05-25 16:50:00,1.10762,1.10769,1.107,1.1074,472399997.0
2006-05-25 16:55:00,1.10729,1.1076,1.10652,1.10652,362299998.0
2006-05-25 17:00:00,1.10647,1.10728,1.10647,1.10716,640699996.0
2006-05-25 17:05:00,1.10716,1.10748,1.10689,1.10721,535500002.0
2006-05-25 17:10:00,1.10707,1.10719,1.10587,1.10587,570499999.0
2006-05-25 17:15:00,1.10582,1.10764,1.10581,1.10763,549700007.0
2006-05-25 17:20:00,1.10755,1.10755,1.10678,1.10702,546799999.0
2006-05-25 17:25:00,1.10705,1.10731,1.10695,1.107,377800002.0
2006-05-25 17:30:00,1.10693,1.10704,1.10646,1.10646,496490007.0
2006-05-25 17:35:00,1.10644,1.10712,1.10644,1.10687,356700005.0
2006-05-25 17:40:00,1.10697,1.1071,1.10678,1.10696,364800005.0
2006-05-25 17:45:00,1.107,1.10719,1.10696,1.10696,209300000.0
2006-05-25 17:50:00,1.1069,1.10726,1.10684,1.10723,332900001.0
2006-05-25 17:55:00,1.10713,1.10714,1.10698,1.10705,493900002.0
2006-05-25 18:00:00,1.10707,1.10741,1.1069,1.10725,3171300007.0
2006-05-25 18:05:00,1.1073,1.10736,1.10712,1.10712,4166590003.0
2006-05-25 18:10:00,1.10718,1.10741,1.10706,1.10733,2408700011.0
2006-05-25 18:15:00,1.10734,1.10765,1.10722,1.10753,2893400011.0
2006-05-25 18:20:00,1.10752,1.10814,1.1073,1.10805,2138500001.0
2006-05-25 18:25:00,1.1081,1.10873,1.1081,1.10845,2528000002.0
2006-05-25 18:30:00,1.10838,1.10864,1.1081,1.10848,2594000010.0
2006-05-25 18:35:00,1.10852,1.10885,1.10845,1.10883,1487700002.0
2006-05-25 18:40:00,1.10884,1.10923,1.10875,1.10912,2409700011.0
2006-05-25 18:45:00,1.10925,1.10942,1.10922,1.10938,1113200014.0
2006-05-25 18:50:00,1.10933,1.1094,1.10899,1.10899,1208999996.0
2006-05-25 18:55:00,1.10894,1.10934,1.10888,1.10923,1798600001.0
2006-05-25 19:00:00,1.1093,1.10936,1.10889,1.10889,1357900001.0
2006-05-25 19:05:00,1.10885,1.10911,1.10882,1.10903,1827700004.0
2006-05-25 19:10:00,1.10911,1.10923,1.10893,1.10917,1103199994.0
2006-05-25 19:15:00,1.10912,1.10924,1.10907,1.10907,1850300002.0
2006-05-25 19:20:00,1.10905,1.10905,1.10864,1.10889,738800001.0
2006-05-25 19:25:00,1.10891,1.10891,1.10835,1.10843,821300003.0
2006-05-25 19:30:00,1.1085,1.10852,1.10836,1.10838,715200005.0
2006-05-25 19:35:00,1.10832,1.10832,1.10756,1.10761,1365600011.0
2006-05-25 19:40:00,1.10765,1.10773,1.10749,1.10749,647800003.0
2006-05-25 19:45:00,1.10745,1.10752,1.10716,1.10746,509899999.0
2006-05-25 19:50:00,1.10748,1.10768,1.10718,1.10724,454199992.0
2006-05-25 19:55:00,1.10729,1.10734,1.10685,1.10685,767000008.0
2006-05-25 20:00:00,1.1069,1.10698,1.10589,1.10589,948200004.0
2006-05-25 20:05:00,1.1059,1.10603,1.10531,1.10575,1030600004.0
2006-05-25 20:10:00,1.10569,1.10597,1.10558,1.10597,1051300010.0
2006-05-25 20:15:00,1.10605,1.10606,1.10579,1.10582,1499800000.0
2006-05-25 20:20:00,1.10583,1.10648,1.10583,1.10634,2243999987.0
2006-05-25 20:25:00,1.10639,1.10639,1.10612,1.10623,1777699998.0
2006-05-25 20:30:00,1.10621,1.10634,1.10573,1.10609,1705399996.0
2006-05-25 20:35:00,1.1061,1.10619,1.10572,1.10589,1671900011.0
2006-05-25 20:40:00,1.10588,1.10591,1.10559,1.10565,1715400006.0
2006-05-25 20:45:00,1.1056,1.10633,1.10541,1.10595,991200005.0
2006-05-25 20:50:00,1.1059,1.10599,1.10558,1.10578,964500001.0
2006-05-25 20:55:00,1.10587,1.10637,1.10564,1.10576,1629799998.0
2006-05-25 21:00:00,1.10575,1.10587,1.10551,1.10575,3130600001.0
2006-05-25 21:05:00,1.10575,1.10597,1.1056,1.10595,1804100005.0
2006-05-25 21:10:00,1.10597,1.10615,1.10572,1.10585,1810000015.0
2006-05-25 21:15:00,1.10587,1.10636,1.10587,1.10617,395900003.0
2006-05-25 21:20:00,1.10611,1.1064,1.1059,1.1059,308400005.0
2006-05-25 21:25:00,1.10605,1.10628,1.10602,1.10623,551800008.0
2006-05-25 21:30:00,1.1063,1.10676,1.10623,1.10676,644600000.0
2006-05-25 21:35:00,1.10682,1.10695,1.10625,1.10638,661200007.0
2006-05-25 21:40:00,1.10645,1.10692,1.10628,1.10649,598299993.0
2006-05-25 21:45:00,1.10649,1.10655,1.10633,1.10633,753700001.0
2006-05-25 21:50:00,1.1062,1.10635,1.10612,1.10625,764500001.0
2006-05-25 21:55:00,1.1063,1.10659,1.10599,1.10642,411300000.0
2006-05-25 22:00:00,1.10633,1.10681,1.10626,1.10642,1024900007.0
2006-05-25 22:05:00,1.10642,1.10665,1.10636,1.10665,753500003.0
2006-05-25 22:10:00,1.10673,1.10678,1.1064,1.10666,368600001.0
2006-05-25 22:15:00,1.10658,1.10679,1.10625,1.1066,675099998.0
2006-05-25 22:20:00,1.10667,1.10705,1.10659,1.10698,655699997.0
2006-05-25 22:25:00,1.10695,1.10704,1.10685,1.10686,788699998.0
2006-05-25 22:30:00,1.10687,1.10736,1.10683,1.10736,788799992.0
2006-05-25 22:35:00,1.10742,1.10742,1.107,1.10705,605700001.0
2006-05-25 22:40:00,1.10715,1.10715,1.107,1.10705,729099998.0
2006-05-25 22:45:00,1.10714,1.10738,1.10683,1.10718,505700003.0
2006-05-25 22:50:00,1.10727,1.10743,1.10698,1.10705,689000003.0
2006-05-25 22:55:00,1.10707,1.10718,1.10645,1.10655,563300004.0
2006-05-25 23:00:00,1.10743,1.10743,1.10684,1.10712,431700002.0
2006-05-25 23:05:00,1.10722,1.10722,1.10645,1.10681,604499993.0
2006-05-25 23:10:00,1.10667,1.10711,1.10664,1.10697,471800005.0
2006-05-25 23:15:00,1.1071,1.1071,1.10659,1.10699,474700005.0
2006-05-25 23:20:00,1.10702,1.10707,1.10659,1.10668,530700006.0
2006-05-25 23:25:00,1.10672,1.10713,1.10654,1.10703,529200003.0
2006-05-25 23:30:00,1.10705,1.1072,1.10682,1.10705,386700002.0
2006-05-25 23:35:00,1.10682,1.10724,1.1064,1.10641,622799999.0
2006-05-25 23:40:00,1.10633,1.10677,1.10633,1.1066,689500002.0
2006-05-25 23:45:00,1.1068,1.1068,1.10633,1.10635,566799998.0
2006-05-25 23:50:00,1.1064,1.1064,1.1059,1.1059,453400003.0
2006-05-25 23:55:00,1.10567,1.10571,1.1053,1.10558,200800000.0
2006-05-26 00:00:00,1.1058,1.10637,1.10579,1.10614,398700002.0
2006-05-26 00:05:00,1.10608,1.10635,1.10608,1.10635,600300007.0
2006-05-26 00:10:00,1.10637,1.10653,1.10618,1.1065,525600003.0
2006-05-26 00:15:00,1.1065,1.10665,1.10642,1.10665,436090004.0
2006-05-26 00:20:00,1.1066,1.10665,1.10645,1.1065,440800003.0
2006-05-26 00:25:00,1.10648,1.10689,1.10646,1.10665,378099998.0
2006-05-26 00:30:00,1.10667,1.10728,1.10667,1.10728,372499997.0
2006-05-26 00:35:00,1.10745,1.10791,1.10745,1.10763,381200005.0
2006-05-26 00:40:00,1.10767,1.10775,1.10765,1.1077,375299994.0
2006-05-26 00:45:00,1.1077,1.10775,1.10746,1.10757,354399999.0
2006-05-26 00:50:00,1.10758,1.10765,1.10749,1.10752,589800001.0
2006-05-26 00:55:00,1.10746,1.10775,1.10723,1.10736,424000003.0
2006-05-26 01:00:00,1.10731,1.10752,1.10725,1.1073,494000009.0
2006-05-26 01:05:00,1.10732,1.10734,1.10709,1.10725,305300002.0
2006-05-26 01:10:00,1.10722,1.10744,1.1072,1.10735,157600003.0
2006-05-26 01:15:00,1.1074,1.10745,1.10732,1.1074,269000002.0
2006-05-26 01:20:00,1.10732,1.10757,1.10732,1.10742,235299999.0
2006-05-26 01:25:00,1.10751,1.10777,1.10748,1.10772,306699997.0
2006-05-26 01:30:00,1.10778,1.10794,1.10765,1.10782,313199997.0
2006-05-26 01:35:00,1.10785,1.10785,1.10773,1.10785,221000001.0
2006-05-26 01:40:00,1.1077,1.10788,1.10762,1.10762,129400000.0
2006-05-26 01:45:00,1.10764,1.10808,1.1076,1.10807,257500005.0
2006-05-26 01:50:00,1.10788,1.10788,1.10745,1.10745,325900000.0
2006-05-26 01:55:00,1.1073,1.108,1.1073,1.108,337300003.0
2006-05-26 02:00:00,1.10791,1.10811,1.10762,1.10762,416999999.0
2006-05-26 02:05:00,1.10768,1.10772,1.10743,1.10765,401499999.0
2006-05-26 02:10:00,1.10762,1.1079,1.10762,1.1079,229300003.0
2006-05-26 02:15:00,1.10795,1.10826,1.10785,1.10826,322599999.0
2006-05-26 02:20:00,1.10825,1.10843,1.1082,1.10825,394399994.0
2006-05-26 02:25:00,1.10825,1.10835,1.10823,1.1083,194599995.0
2006-05-26 02:30:00,1.10833,1.1084,1.10828,1.1084,527700000.0
2006-05-26 02:35:00,1.10833,1.1086,1.1082,1.1086,393899999.0
2006-05-26 02:40:00,1.10853,1.10865,1.10845,1.1085,196400002.0
2006-05-26 02:45:00,1.10851,1.10877,1.10822,1.10862,416200001.0
2006-05-26 02:50:00,1.10866,1.10893,1.10857,1.10876,301600000.0
2006-05-26 02:55:00,1.10883,1.10891,1.10858,1.10858,253999998.0
2006-05-26 03:00:00,1.1086,1.10868,1.10842,1.10844,343099999.0
2006-05-26 03:05:00,1.10845,1.10855,1.10825,1.1083,311100000.0
2006-05-26 03:10:00,1.10827,1.10847,1.10827,1.10835,207900002.0
2006-05-26 03:15:00,1.10835,1.10855,1.10832,1.10855,345000001.0
2006-05-26 03:20:00,1.10865,1.10865,1.10851,1.10856,288000004.0
2006-05-26 03:25:00,1.1086,1.10865,1.1085,1.10853,341300002.0
2006-05-26 03:30:00,1.10858,1.10872,1.1084,1.10872,199899997.0
2006-05-26 03:35:00,1.10865,1.10885,1.10852,1.10852,415199998.0
2006-05-26 03:40:00,1.10848,1.10862,1.10785,1.10785,373999999.0
2006-05-26 03:45:00,1.10785,1.10797,1.10777,1.10785,519300006.0
2006-05-26 03:50:00,1.10789,1.10805,1.10789,1.108,225500003.0
2006-05-26 03:55:00,1.10798,1.10805,1.10786,1.10802,294100001.0
2006-05-26 04:00:00,1.10798,1.10812,1.10783,1.10785,244899998.0
2006-05-26 04:05:00,1.10796,1.10809,1.10773,1.10793,352699999.0
2006-05-26 04:10:00,1.10787,1.10787,1.10767,1.10775,495800002.0
2006-05-26 04:15:00,1.10776,1.10776,1.10718,1.1074,233099996.0
2006-05-26 04:20:00,1.10749,1.10791,1.1074,1.10778,310700001.0
2006-05-26 04:25:00,1.10784,1.10795,1.1077,1.10775,329100004.0
2006-05-26 04:30:00,1.10774,1.10778,1.1075,1.1076,374900005.0
2006-05-26 04:35:00,1.10758,1.10758,1.10738,1.1074,304000000.0
2006-05-26 04:40:00,1.10736,1.10745,1.10725,1.1074,291099998.0
2006-05-26 04:45:00,1.10735,1.10742,1.10731,1.10735,437600002.0
2006-05-26 04:50:00,1.10735,1.10745,1.1073,1.1074,334200002.0
2006-05-26 04:55:00,1.10735,1.10778,1.10732,1.10778,444799995.0
2006-05-26 05:00:00,1.10776,1.10789,1.1075,1.1078,282900003.0
2006-05-26 05:05:00,1.10782,1.10808,1.10782,1.10793,284700005.0
2006-05-26 05:10:00,1.10795,1.10805,1.10789,1.10792,330299998.0
2006-05-26 05:15:00,1.1079,1.10808,1.1078,1.1078,355700000.0
2006-05-26 05:20:00,1.10796,1.10805,1.10775,1.10805,264900004.0
2006-05-26 05:25:00,1.10803,1.1081,1.10791,1.10807,205599998.0
2006-05-26 05:30:00,1.10808,1.10856,1.10806,1.1083,369800004.0
2006-05-26 05:35:00,1.1084,1.10845,1.1083,1.10845,357900005.0
2006-05-26 05:40:00,1.10838,1.10856,1.10824,1.10855,291300001.0
2006-05-26 05:45:00,1.1085,1.10889,1.1085,1.10858,411500004.0
2006-05-26 05:50:00,1.10852,1.10878,1.1085,1.1086,436200001.0
2006-05-26 05:55:00,1.1086,1.10875,1.10855,1.10859,301199998.0
2006-05-26 06:00:00,1.10856,1.10865,1.10843,1.10855,262699994.0
2006-05-26 06:05:00,1.10867,1.10875,1.1086,1.10865,287700004.0
2006-05-26 06:10:00,1.10882,1.10898,1.10864,1.10898,398600005.0
2006-05-26 06:15:00,1.10905,1.10944,1.10905,1.10942,502100006.0
2006-05-26 06:20:00,1.10937,1.10956,1.10931,1.10933,337900006.0
2006-05-26 06:25:00,1.10934,1.10935,1.10894,1.1093,219399999.0
2006-05-26 06:30:00,1.10934,1.10939,1.10889,1.109,336099999.0
2006-05-26 06:35:00,1.10896,1.10918,1.10896,1.1091,516000001.0
2006-05-26 06:40:00,1.10915,1.10915,1.10899,1.10905,654099999.0
2006-05-26 06:45:00,1.10908,1.10908,1.10895,1.10895,281399999.0
2006-05-26 06:50:00,1.10902,1.1093,1.10895,1.10927,274899998.0
2006-05-26 06:55:00,1.10932,1.10932,1.1091,1.1092,351299999.0
2006-05-26 07:00:00,1.1092,1.10939,1.1092,1.1093,381899997.0
2006-05-26 07:05:00,1.10922,1.10942,1.10922,1.1093,374900001.0
2006-05-26 07:10:00,1.10933,1.10945,1.1092,1.10927,327600000.0
2006-05-26 07:15:00,1.10929,1.10938,1.10871,1.10874,388500001.0
2006-05-26 07:20:00,1.10865,1.10903,1.10859,1.10903,267400002.0
2006-05-26 07:25:00,1.10931,1.10955,1.10922,1.1095,322399999.0
2006-05-26 07:30:00,1.10945,1.10958,1.10942,1.10958,311400000.0
2006-05-26 07:35:00,1.10955,1.10959,1.10935,1.10947,354700000.0
2006-05-26 07:40:00,1.10945,1.10993,1.10945,1.10993,339699997.0
2006-05-26 07:45:00,1.10973,1.10988,1.10939,1.10942,473600000.0
2006-05-26 07:50:00,1.10933,1.10943,1.10916,1.10922,426299997.0
2006-05-26 07:55:00,1.1093,1.10935,1.10871,1.10918,490800006.0
2006-05-26 08:00:00,1.10915,1.10958,1.10915,1.10947,344500002.0
2006-05-26 08:05:00,1.1094,1.10952,1.10902,1.10902,465900008.0
2006-05-26 08:10:00,1.10914,1.1101,1.10905,1.11,397699998.0
2006-05-26 08:15:00,1.10997,1.10997,1.10975,1.10977,331299999.0
2006-05-26 08:20:00,1.10967,1.10968,1.10932,1.1094,369800000.0
2006-05-26 08:25:00,1.10943,1.10966,1.10928,1.10928,192999998.0
2006-05-26 08:30:00,1.10921,1.10933,1.10901,1.10912,452299998.0
2006-05-26 08:35:00,1.10918,1.10918,1.10845,1.10851,339700000.0
2006-05-26 08:40:00,1.10839,1.10839,1.1079,1.10806,384800000.0
2006-05-26 08:45:00,1.10805,1.10836,1.10796,1.10836,177800001.0
2006-05-26 08:50:00,1.10828,1.1086,1.10823,1.10855,417899997.0
2006-05-26 08:55:00,1.1085,1.10902,1.10846,1.10895,427490002.0
2006-05-26 09:00:00,1.10894,1.10915,1.10882,1.1089,397099999.0
2006-05-26 09:05:00,1.10887,1.10953,1.10881,1.10953,372200000.0
2006-05-26 09:10:00,1.10937,1.10943,1.10837,1.10842,403300001.0
2006-05-26 09:15:00,1.10836,1.10836,1.10803,1.10825,347799998.0
2006-05-26 09:20:00,1.1083,1.10835,1.1082,1.10825,255200002.0
2006-05-26 09:25:00,1.10832,1.10842,1.1082,1.10835,358399999.0
2006-05-26 09:30:00,1.1083,1.1083,1.10711,1.1074,334599999.0
2006-05-26 09:35:00,1.10758,1.10832,1.10758,1.10812,497000001.0
2006-05-26 09:40:00,1.108,1.10805,1.10726,1.10726,306899997.0
2006-05-26 09:45:00,1.10706,1.1075,1.10672,1.10727,642199996.0
2006-05-26 09:50:00,1.1074,1.10747,1.10729,1.10733,424200006.0
2006-05-26 09:55:00,1.10739,1.10743,1.10698,1.1071,524399994.0
2006-05-26 10:00:00,1.10705,1.1076,1.10705,1.10738,549000009.0
2006-05-26 10:05:00,1.1074,1.10747,1.10706,1.1071,269799999.0
2006-05-26 10:10:00,1.10703,1.10791,1.10703,1.1078,576400005.0
2006-05-26 10:15:00,1.10785,1.1082,1.1077,1.10793,605800000.0
2006-05-26 10:20:00,1.10793,1.10825,1.10776,1.10825,475800003.0
2006-05-26 10:25:00,1.1083,1.10835,1.10807,1.1081,375500002.0
2006-05-26 10:30:00,1.10808,1.10846,1.10808,1.1082,458199999.0
2006-05-26 10:35:00,1.10814,1.10841,1.10812,1.10829,624500002.0
2006-05-26 10:40:00,1.10823,1.10835,1.10815,1.10823,293600004.0
2006-05-26 10:45:00,1.10825,1.10852,1.10815,1.10838,570099997.0
2006-05-26 10:50:00,1.10834,1.10883,1.10826,1.10883,412800001.0
2006-05-26 10:55:00,1.10879,1.10885,1.10852,1.10858,361800000.0
2006-05-26 11:00:00,1.10855,1.10896,1.10855,1.10883,393700001.0
2006-05-26 11:05:00,1.10883,1.10933,1.10877,1.1093,432000002.0
2006-05-26 11:10:00,1.10933,1.10939,1.10907,1.10909,518099999.0
2006-05-26 11:15:00,1.10912,1.10931,1.10908,1.10908,567600002.0
2006-05-26 11:20:00,1.10901,1.10901,1.10848,1.10855,279899998.0
2006-05-26 11:25:00,1.10853,1.10853,1.10824,1.10833,510900007.0
2006-05-26 11:30:00,1.10842,1.10882,1.10838,1.10862,645300002.0
2006-05-26 11:35:00,1.10856,1.10863,1.10845,1.10855,538599999.0
2006-05-26 11:40:00,1.10854,1.10902,1.10854,1.10883,470000001.0
2006-05-26 11:45:00,1.10895,1.10896,1.10865,1.10865,488600002.0
2006-05-26 11:50:00,1.10872,1.109,1.10869,1.10888,611699996.0
2006-05-26 11:55:00,1.10895,1.10909,1.10882,1.10893,417399998.0
2006-05-26 12:00:00,1.10899,1.109,1.10831,1.10838,440899998.0
2006-05-26 12:05:00,1.10843,1.10856,1.10837,1.10849,308500001.0
2006-05-26 12:10:00,1.10852,1.10858,1.10827,1.10827,501099997.0
2006-05-26 12:15:00,1.10825,1.10843,1.10784,1.10788,476399996.0
2006-05-26 12:20:00,1.10794,1.10809,1.10774,1.10783,578600002.0
2006-05-26 12:25:00,1.10789,1.10798,1.10752,1.10768,597999994.0
2006-05-26 12:30:00,1.10761,1.10773,1.10738,1.10738,232400001.0
2006-05-26 12:35:00,1.10745,1.1081,1.10735,1.10754,368200010.0
2006-05-26 12:40:00,1.1075,1.10756,1.10677,1.10694,415500002.0
2006-05-26 12:45:00,1.10706,1.10715,1.10676,1.10676,378700002.0
2006-05-26 12:50:00,1.10682,1.10707,1.10672,1.10687,319399999.0
2006-05-26 12:55:00,1.10685,1.10715,1.10654,1.10715,418800003.0
2006-05-26 13:00:00,1.10703,1.10703,1.10643,1.10665,585399998.0
2006-05-26 13:05:00,1.10668,1.10672,1.10535,1.10622,307000002.0
2006-05-26 13:10:00,1.10627,1.10699,1.10627,1.10683,394700004.0
2006-05-26 13:15:00,1.10701,1.10724,1.10663,1.10677,689100001.0
2006-05-26 13:20:00,1.10675,1.10709,1.1067,1.10709,304800001.0
2006-05-26 13:25:00,1.10703,1.10711,1.10675,1.10694,359100004.0
2006-05-26 13:30:00,1.10701,1.108,1.10698,1.10767,413800002.0
2006-05-26 13:35:00,1.10768,1.10799,1.10759,1.10799,627800014.0
2006-05-26 13:40:00,1.10795,1.10816,1.1078,1.10785,483400003.0
2006-05-26 13:45:00,1.10784,1.10792,1.10751,1.10753,304900003.0
2006-05-26 13:50:00,1.10763,1.10766,1.10736,1.10766,481699998.0
2006-05-26 13:55:00,1.10764,1.10822,1.10762,1.10812,538600003.0
2006-05-26 14:00:00,1.10812,1.10836,1.10777,1.10793,369199999.0
2006-05-26 14:05:00,1.10793,1.10829,1.10787,1.10829,341900002.0
2006-05-26 14:10:00,1.10842,1.10918,1.10806,1.10806,590499999.0
2006-05-26 14:15:00,1.10802,1.10828,1.10785,1.10808,457100003.0
2006-05-26 14:20:00,1.10811,1.10832,1.10643,1.10655,451399999.0
2006-05-26 14:25:00,1.1065,1.10703,1.10363,1.10365,424200000.0
2006-05-26 14:30:00,1.10449,1.10669,1.10449,1.10637,632600005.0
2006-05-26 14:35:00,1.10648,1.10671,1.10608,1.10621,595800004.0
2006-05-26 14:40:00,1.10613,1.10618,1.10546,1.10558,412500003.0
2006-05-26 14:45:00,1.10567,1.10617,1.10562,1.10599,580300002.0
2006-05-26 14:50:00,1.106,1.10699,1.10584,1.10691,575200006.0
2006-05-26 14:55:00,1.10709,1.10709,1.10669,1.10681,632699997.0
2006-05-26 15:00:00,1.10673,1.1075,1.10673,1.10723,506399996.0
2006-05-26 15:05:00,1.10709,1.10716,1.10696,1.10697,428899999.0
2006-05-26 15:10:00,1.1069,1.1069,1.1061,1.10629,612800006.0
2006-05-26 15:15:00,1.10646,1.10682,1.10622,1.10649,522300000.0
2006-05-26 15:20:00,1.10662,1.10817,1.10662,1.10759,584389996.0
2006-05-26 15:25:00,1.10755,1.1082,1.10755,1.10808,528000002.0
2006-05-26 15:30:00,1.10809,1.1088,1.10809,1.1083,412199998.0
2006-05-26 15:35:00,1.10823,1.10826,1.10752,1.10752,569900003.0
2006-05-26 15:40:00,1.10736,1.10745,1.10697,1.10712,472899997.0
2006-05-26 15:45:00,1.10708,1.10729,1.10675,1.10702,402000004.0
2006-05-26 15:50:00,1.10704,1.10795,1.10692,1.10795,653000000.0
2006-05-26 15:55:00,1.10789,1.10789,1.10717,1.10733,431900002.0
2006-05-26 16:00:00,1.10737,1.10745,1.10696,1.10715,251799999.0
2006-05-26 16:05:00,1.10725,1.10738,1.10697,1.10697,402599999.0
2006-05-26 16:10:00,1.10696,1.10736,1.1046,1.10506,591899998.0
2006-05-26 16:15:00,1.10564,1.10762,1.10556,1.10742,576300007.0
2006-05-26 16:20:00,1.10737,1.10843,1.10733,1.10766,500500000.0
2006-05-26 16:25:00,1.10765,1.10888,1.10761,1.10888,498799997.0
2006-05-26 16:30:00,1.10878,1.10878,1.10795,1.1081,481299997.0
2006-05-26 16:35:00,1.10826,1.11078,1.10826,1.11078,496999999.0
2006-05-26 16:40:00,1.11038,1.11038,1.10922,1.10952,315100002.0
2006-05-26 16:45:00,1.10974,1.11024,1.10941,1.1101,584000000.0
2006-05-26 16:50:00,1.11003,1.11003,1.10874,1.10909,468400003.0
2006-05-26 16:55:00,1.10926,1.10976,1.10907,1.10976,329200002.0
2006-05-26 17:00:00,1.10986,1.10986,1.10905,1.10905,336700000.0
2006-05-26 17:05:00,1.10897,1.10904,1.10874,1.10887,566999998.0
2006-05-26 17:10:00,1.10885,1.10918,1.10836,1.10865,653899995.0
2006-05-26 17:15:00,1.10868,1.10883,1.10858,1.1087,567800003.0
2006-05-26 17:20:00,1.10863,1.10899,1.10859,1.1087,306799998.0
2006-05-26 17:25:00,1.10864,1.1089,1.10857,1.1086,332700002.0
2006-05-26 17:30:00,1.10863,1.10871,1.1084,1.10853,256290002.0
2006-05-26 17:35:00,1.10849,1.10861,1.10724,1.10737,402300001.0
2006-05-26 17:40:00,1.10757,1.10788,1.10748,1.10766,215700001.0
2006-05-26 17:45:00,1.1076,1.10761,1.10716,1.10744,215700002.0
2006-05-26 17:50:00,1.10748,1.10784,1.1074,1.10776,320300003.0
2006-05-26 17:55:00,1.10773,1.10786,1.10688,1.10699,601099997.0
2006-05-26 18:00:00,1.10711,1.10757,1.10711,1.10745,3027790019.0
2006-05-26 18:05:00,1.1075,1.10773,1.10742,1.10744,4645190019.0
2006-05-26 18:10:00,1.1075,1.10762,1.10723,1.10725,2538800004.0
2006-05-26 18:15:00,1.10714,1.10723,1.1067,1.10675,2920900016.0
2006-05-26 18:20:00,1.10679,1.10728,1.1067,1.10717,2115600004.0
2006-05-26 18:25:00,1.10711,1.10725,1.10678,1.1072,2669599992.0
2006-05-26 18:30:00,1.1072,1.10732,1.10704,1.10715,2571100014.0
2006-05-26 18:35:00,1.10717,1.10721,1.10698,1.10717,1546600002.0
2006-05-26 18:40:00,1.1072,1.10767,1.1072,1.1075,2411200014.0
2006-05-26 18:45:00,1.10752,1.10757,1.10714,1.10718,952399996.0
2006-05-26 18:50:00,1.10714,1.10718,1.10679,1.10714,1136699996.0
2006-05-26 18:55:00,1.10715,1.10746,1.10715,1.10734,1331099994.0
2006-05-26 19:00:00,1.10731,1.10748,1.10725,1.10735,1339500008.0
2006-05-26 19:05:00,1.10735,1.10785,1.10729,1.10775,2078800002.0
2006-05-26 19:10:00,1.1078,1.10795,1.10764,1.10785,1253400004.0
2006-05-26 19:15:00,1.10778,1.10778,1.10725,1.1074,1665100009.0
2006-05-26 19:20:00,1.10742,1.10747,1.1069,1.10708,838599998.0
2006-05-26 19:25:00,1.10713,1.1072,1.10698,1.10716,846000001.0
2006-05-26 19:30:00,1.10727,1.10745,1.10704,1.1073,703100008.0
2006-05-26 19:35:00,1.1073,1.10755,1.10713,1.1075,1166799989.0
2006-05-26 19:40:00,1.10757,1.10785,1.10754,1.10778,864700006.0
2006-05-26 19:45:00,1.10783,1.10788,1.10735,1.10741,458799996.0
2006-05-26 19:50:00,1.10737,1.10753,1.10726,1.1075,462600000.0
2006-05-26 19:55:00,1.10758,1.10758,1.10726,1.10735,636500001.0
2006-05-26 20:00:00,1.1074,1.10747,1.10723,1.10728,849000012.0
2006-05-26 20:05:00,1.10722,1.1074,1.10708,1.10718,1193199998.0
2006-05-26 20:10:00,1.1071,1.10724,1.10705,1.10718,1197100018.0
2006-05-26 20:15:00,1.10725,1.1073,1.10708,1.10721,1688400012.0
2006-05-26 20:20:00,1.1072,1.1075,1.10705,1.10724,1685600002.0
2006-05-26 20:25:00,1.10728,1.10731,1.10703,1.10715,1581999994.0
2006-05-26 20:30:00,1.10713,1.10728,1.10712,1.10723,1309799994.0
2006-05-26 20:35:00,1.10728,1.10735,1.10712,1.10735,1281299998.0
2006-05-26 20:40:00,1.10735,1.10738,1.10712,1.10723,1711499993.0
2006-05-26 20:45:00,1.10722,1.1074,1.10705,1.10721,1251000004.0
2006-05-26 20:50:00,1.10722,1.10731,1.1071,1.10715,1083300004.0
2006-05-26 20:55:00,1.10722,1.10723,1.10687,1.10695,1708399996.0
2006-05-26 21:00:00,1.1069,1.10695,1.10668,1.10695,2748699997.0
2006-05-26 21:05:00,1.10698,1.10705,1.1068,1.10695,1576100006.0
2006-05-26 21:10:00,1.10695,1.10702,1.10685,1.10697,1940400000.0
2006-05-26 21:15:00,1.10695,1.10715,1.10681,1.10705,494199999.0
2006-05-26 21:20:00,1.10705,1.10705,1.10682,1.10682,282100003.0
2006-05-26 21:25:00,1.1069,1.10708,1.1069,1.10695,810100007.0
2006-05-26 21:30:00,1.10697,1.10717,1.10683,1.10717,547699996.0
2006-05-26 21:35:00,1.1072,1.10727,1.10715,1.1072,652500003.0
2006-05-26 21:40:00,1.1072,1.10731,1.10712,1.10722,649499998.0
2006-05-26 21:45:00,1.10719,1.10719,1.10702,1.10708,849199999.0
2006-05-26 21:50:00,1.10695,1.10708,1.10682,1.10687,557200005.0
2006-05-26 21:55:00,1.10695,1.10723,1.10687,1.10692,308100003.0
2006-05-26 22:00:00,1.1069,1.10702,1.10664,1.10678,1281899999.0
2006-05-26 22:05:00,1.1068,1.10685,1.10675,1.10685,674200003.0
2006-05-26 22:10:00,1.10688,1.10693,1.10671,1.10674,352400003.0
2006-05-26 22:15:00,1.10677,1.10678,1.10665,1.1067,602200002.0
2006-05-26 22:20:00,1.1067,1.10675,1.10665,1.10675,688600008.0
2006-05-26 22:25:00,1.10675,1.10675,1.10665,1.10665,741299999.0
2006-05-26 22:30:00,1.10665,1.10675,1.1066,1.1067,815900005.0
2006-05-26 22:35:00,1.10675,1.10675,1.1066,1.10665,531699999.0
2006-05-26 22:40:00,1.10675,1.10675,1.1066,1.10665,578500003.0
2006-05-26 22:45:00,1.10665,1.10672,1.1066,1.10665,199699999.0
2006-05-26 22:50:00,1.1067,1.10675,1.1066,1.10665,450699995.0
2006-05-26 22:55:00,1.1067,1.10675,1.10635,1.10645,637900003.0
2006-05-29 00:10:00,1.1043,1.1043,1.1042,1.1042,152699999.0
2006-05-29 00:15:00,1.1043,1.1043,1.1042,1.1042,152699999.0
2006-05-29 00:20:00,1.1044,1.1044,1.1042,1.1042,610799996.0
2006-05-29 00:25:00,1.1043,1.1045,1.104,1.104,610799996.0
2006-05-29 00:30:00,1.1041,1.1041,1.1038,1.104,458099997.0
2006-05-29 00:35:00,1.1039,1.1041,1.1036,1.104,763499995.0
2006-05-29 00:40:00,1.1039,1.104,1.1038,1.1038,610799996.0
2006-05-29 00:45:00,1.1039,1.104,1.1039,1.104,458099997.0
2006-05-29 00:50:00,1.1041,1.1045,1.1041,1.1043,610799996.0
2006-05-29 00:55:00,1.1044,1.1045,1.1044,1.1045,305399998.0
2006-05-29 01:00:00,1.1047,1.1047,1.1044,1.1045,458099997.0
2006-05-29 01:05:00,1.1044,1.1045,1.1043,1.1044,763499995.0
2006-05-29 01:10:00,1.1046,1.1046,1.1042,1.1044,610799996.0
2006-05-29 01:15:00,1.1045,1.105,1.1044,1.105,610799996.0
2006-05-29 01:20:00,1.1051,1.1051,1.1048,1.1048,305399998.0
2006-05-29 01:25:00,1.1047,1.1048,1.1046,1.1046,458099997.0
2006-05-29 01:30:00,1.1047,1.1047,1.1045,1.1045,305399998.0
2006-05-29 01:35:00,1.1047,1.1048,1.1045,1.1047,610799996.0
2006-05-29 01:40:00,1.1048,1.1048,1.1047,1.1048,305399998.0
2006-05-29 01:45:00,1.1047,1.1048,1.1046,1.1048,610799996.0
2006-05-29 01:50:00,1.1049,1.1055,1.1049,1.1052,610799996.0
2006-05-29 01:55:00,1.1053,1.1055,1.1051,1.1053,763499995.0
2006-05-29 02:00:00,1.10513,1.10524,1.10505,1.10507,313899998.0
2006-05-29 02:05:00,1.10518,1.10529,1.10507,1.10515,364500005.0
2006-05-29 02:10:00,1.10519,1.10532,1.10512,1.1052,300800000.0
2006-05-29 02:15:00,1.10525,1.10533,1.10511,1.1053,283899998.0
2006-05-29 02:20:00,1.10525,1.10538,1.1052,1.10525,308199998.0
2006-05-29 02:25:00,1.10533,1.10555,1.10533,1.1055,283700000.0
2006-05-29 02:30:00,1.10552,1.10555,1.10539,1.1055,380099998.0
2006-05-29 02:35:00,1.10555,1.10555,1.10542,1.10555,263000002.0
2006-05-29 02:40:00,1.10542,1.10555,1.10542,1.1055,320500001.0
2006-05-29 02:45:00,1.10545,1.10545,1.10535,1.1054,175199998.0
2006-05-29 02:50:00,1.10538,1.10555,1.10535,1.10544,170199999.0
2006-05-29 02:55:00,1.10535,1.10584,1.10523,1.1055,307099997.0
2006-05-29 03:00:00,1.10562,1.10579,1.10545,1.10553,301500000.0
2006-05-29 03:05:00,1.10551,1.10594,1.10551,1.10578,490800006.0
2006-05-29 03:10:00,1.10582,1.10606,1.10576,1.10576,420200005.0
2006-05-29 03:15:00,1.10581,1.10599,1.10559,1.10587,475200007.0
2006-05-29 03:20:00,1.10595,1.10619,1.10587,1.106,375899998.0
2006-05-29 03:25:00,1.106,1.10605,1.1057,1.10573,262699998.0
2006-05-29 03:30:00,1.1058,1.10588,1.1057,1.10585,309800002.0
2006-05-29 03:35:00,1.10575,1.10585,1.10572,1.1058,358100003.0
2006-05-29 03:40:00,1.10573,1.10589,1.10573,1.10573,465199999.0
2006-05-29 03:45:00,1.10574,1.10574,1.10549,1.10555,414799998.0
2006-05-29 03:50:00,1.10551,1.10559,1.10521,1.10523,333400001.0
2006-05-29 03:55:00,1.10521,1.10529,1.105,1.10515,279999998.0
2006-05-29 04:00:00,1.10508,1.10517,1.10463,1.10465,246300000.0
2006-05-29 04:05:00,1.1047,1.10474,1.10455,1.10462,154599998.0
2006-05-29 04:10:00,1.1046,1.10465,1.10447,1.10447,462000001.0
2006-05-29 04:15:00,1.10447,1.10466,1.1044,1.1044,168699998.0
2006-05-29 04:20:00,1.10465,1.1048,1.1045,1.10472,301600000.0
2006-05-29 04:25:00,1.1048,1.10488,1.1047,1.10475,187300002.0
2006-05-29 04:30:00,1.10475,1.10493,1.1047,1.10488,298600002.0
2006-05-29 04:35:00,1.10492,1.10511,1.10489,1.1051,307800004.0
2006-05-29 04:40:00,1.10508,1.1051,1.10478,1.1048,316400000.0
2006-05-29 04:45:00,1.10479,1.105,1.10479,1.10495,405300007.0
2006-05-29 04:50:00,1.10495,1.10515,1.10495,1.10501,382400000.0
2006-05-29 04:55:00,1.10495,1.1051,1.10492,1.10507,249299999.0
2006-05-29 05:00:00,1.1051,1.10518,1.105,1.1051,374000000.0
2006-05-29 05:05:00,1.10506,1.10508,1.10475,1.10475,438300002.0
2006-05-29 05:10:00,1.10475,1.10485,1.10472,1.1048,313500001.0
2006-05-29 05:15:00,1.10475,1.10488,1.10472,1.10472,427499999.0
2006-05-29 05:20:00,1.10488,1.10499,1.10475,1.10485,337300001.0
2006-05-29 05:25:00,1.1048,1.10485,1.10465,1.10467,280800003.0
2006-05-29 05:30:00,1.10462,1.10476,1.10462,1.10471,339900000.0
2006-05-29 05:35:00,1.10476,1.10494,1.10469,1.10487,272599999.0
2006-05-29 05:40:00,1.10477,1.10477,1.10432,1.10455,261400000.0
2006-05-29 05:45:00,1.1045,1.1048,1.1045,1.1048,609499998.0
2006-05-29 05:50:00,1.10475,1.10485,1.1047,1.1048,365299996.0
2006-05-29 05:55:00,1.1048,1.10485,1.10471,1.10475,288200001.0
2006-05-29 06:00:00,1.10478,1.1048,1.1046,1.10465,270400002.0
2006-05-29 06:05:00,1.10475,1.10489,1.10462,1.10489,225399998.0
2006-05-29 06:10:00,1.10505,1.10505,1.10483,1.105,261100001.0
2006-05-29 06:15:00,1.105,1.10513,1.10492,1.105,438200004.0
2006-05-29 06:20:00,1.10497,1.10503,1.1049,1.105,417699997.0
2006-05-29 06:25:00,1.10495,1.10501,1.1048,1.10499,226300003.0
2006-05-29 06:30:00,1.10502,1.10517,1.1049,1.10517,198400001.0
2006-05-29 06:35:00,1.10517,1.10617,1.10517,1.10617,346400004.0
2006-05-29 06:40:00,1.10623,1.10623,1.10552,1.10552,578500002.0
2006-05-29 06:45:00,1.10555,1.10598,1.10555,1.10598,297200001.0
2006-05-29 06:50:00,1.106,1.10607,1.1057,1.10607,169300000.0
2006-05-29 06:55:00,1.10615,1.10625,1.10605,1.1062,351300003.0
2006-05-29 07:00:00,1.10615,1.10666,1.10613,1.10666,393999997.0
2006-05-29 07:05:00,1.10668,1.10705,1.10665,1.10665,464299998.0
2006-05-29 07:10:00,1.1067,1.10675,1.1064,1.10669,213100002.0
2006-05-29 07:15:00,1.10671,1.10701,1.10671,1.107,553100001.0
2006-05-29 07:20:00,1.10695,1.1072,1.1069,1.1069,257100002.0
2006-05-29 07:25:00,1.10686,1.10718,1.10686,1.1071,407199999.0
2006-05-29 07:30:00,1.10693,1.10693,1.10655,1.10655,464799999.0
2006-05-29 07:35:00,1.10645,1.10655,1.10642,1.10647,344800001.0
2006-05-29 07:40:00,1.10643,1.10645,1.1063,1.10645,364399997.0
2006-05-29 07:45:00,1.10633,1.10647,1.10633,1.1064,372899996.0
2006-05-29 07:50:00,1.10645,1.10655,1.10635,1.10645,274900004.0
2006-05-29 07:55:00,1.1065,1.10657,1.10642,1.1065,309800001.0
2006-05-29 08:00:00,1.10645,1.10691,1.10645,1.10685,295400003.0
2006-05-29 08:05:00,1.1068,1.10694,1.10645,1.10648,355299999.0
2006-05-29 08:10:00,1.1066,1.10667,1.10635,1.1064,262700001.0
2006-05-29 08:15:00,1.10637,1.10637,1.10625,1.10635,241700000.0
2006-05-29 08:20:00,1.1063,1.10645,1.1063,1.1064,415299995.0
2006-05-29 08:25:00,1.1064,1.10655,1.10611,1.10611,253500003.0
2006-05-29 08:30:00,1.10609,1.10613,1.10587,1.10592,476100000.0
2006-05-29 08:35:00,1.10588,1.10595,1.10575,1.1059,326800000.0
2006-05-29 08:40:00,1.10587,1.1059,1.10514,1.10543,245999999.0
2006-05-29 08:45:00,1.10548,1.10561,1.10539,1.10561,177800003.0
2006-05-29 08:50:00,1.10558,1.10581,1.10558,1.10568,537799999.0
2006-05-29 08:55:00,1.10558,1.10561,1.105,1.105,405899999.0
2006-05-29 09:00:00,1.105,1.10582,1.105,1.1058,429500000.0
2006-05-29 09:05:00,1.10582,1.10586,1.10551,1.10565,358090001.0
2006-05-29 09:10:00,1.1056,1.10571,1.10553,1.10564,407099997.0
2006-05-29 09:15:00,1.10563,1.106,1.10563,1.10593,268799999.0
2006-05-29 09:20:00,1.10604,1.10635,1.10604,1.10625,309800004.0
2006-05-29 09:25:00,1.10627,1.10627,1.10602,1.10615,405100001.0
2006-05-29 09:30:00,1.10614,1.10645,1.10614,1.10642,199800002.0
2006-05-29 09:35:00,1.1064,1.10675,1.10633,1.10672,419000001.0
2006-05-29 09:40:00,1.1067,1.10693,1.10664,1.10672,340100002.0
2006-05-29 09:45:00,1.10661,1.10665,1.1063,1.1063,264400002.0
2006-05-29 09:50:00,1.10625,1.10637,1.10614,1.10615,361400000.0
2006-05-29 09:55:00,1.10622,1.10641,1.10596,1.10629,312399997.0
2006-05-29 10:00:00,1.10624,1.10635,1.10613,1.10615,458000002.0
2006-05-29 10:05:00,1.10624,1.1066,1.10623,1.10633,293399999.0
2006-05-29 10:10:00,1.10627,1.10637,1.10623,1.1063,446600001.0
2006-05-29 10:15:00,1.10635,1.1065,1.1062,1.10644,531400005.0
2006-05-29 10:20:00,1.10642,1.10655,1.10625,1.1065,430200002.0
2006-05-29 10:25:00,1.1065,1.10672,1.1064,1.10672,467900005.0
2006-05-29 10:30:00,1.10678,1.107,1.10678,1.10681,364400003.0
2006-05-29 10:35:00,1.10672,1.10695,1.10672,1.10687,611100000.0
2006-05-29 10:40:00,1.10678,1.10698,1.10667,1.10692,462300003.0
2006-05-29 10:45:00,1.10695,1.10695,1.1066,1.10675,542500002.0
2006-05-29 10:50:00,1.1067,1.10687,1.10654,1.1068,373600002.0
2006-05-29 10:55:00,1.10672,1.10675,1.10642,1.1065,388700002.0
2006-05-29 11:00:00,1.10643,1.10677,1.10643,1.10677,592799995.0
2006-05-29 11:05:00,1.10674,1.10674,1.10633,1.10633,392799999.0
2006-05-29 11:10:00,1.10625,1.10625,1.10564,1.10588,605299990.0
2006-05-29 11:15:00,1.10583,1.10606,1.10583,1.10589,635300001.0
2006-05-29 11:20:00,1.1059,1.106,1.10583,1.1059,245799999.0
2006-05-29 11:25:00,1.10595,1.10598,1.10583,1.10585,559199999.0
2006-05-29 11:30:00,1.10592,1.10605,1.10578,1.10588,463900003.0
2006-05-29 11:35:00,1.10587,1.10587,1.10539,1.10554,475699997.0
2006-05-29 11:40:00,1.1055,1.10554,1.10525,1.10547,458500002.0
2006-05-29 11:45:00,1.10555,1.10555,1.10526,1.10526,382300004.0
2006-05-29 11:50:00,1.10532,1.10556,1.10525,1.10528,673300006.0
2006-05-29 11:55:00,1.10537,1.1055,1.10522,1.10549,545200002.0
2006-05-29 12:00:00,1.10555,1.1056,1.10545,1.10558,333000003.0
2006-05-29 12:05:00,1.10557,1.10557,1.10538,1.1055,394799996.0
2006-05-29 12:10:00,1.1055,1.10558,1.1054,1.10547,408200002.0
2006-05-29 12:15:00,1.1055,1.10584,1.1055,1.10553,429700002.0
2006-05-29 12:20:00,1.10553,1.10565,1.10545,1.10545,369900005.0
2006-05-29 12:25:00,1.10547,1.10556,1.1053,1.10538,527300000.0
2006-05-29 12:30:00,1.10535,1.10559,1.10535,1.10536,360300003.0
2006-05-29 12:35:00,1.10545,1.1055,1.10535,1.1054,242100001.0
2006-05-29 12:40:00,1.10547,1.10575,1.10539,1.1057,486800006.0
2006-05-29 12:45:00,1.1057,1.10575,1.1056,1.10562,272400003.0
2006-05-29 12:50:00,1.10565,1.10578,1.1056,1.10567,281100002.0
2006-05-29 12:55:00,1.10565,1.10578,1.10565,1.10578,357599997.0
2006-05-29 13:00:00,1.1057,1.10575,1.1053,1.10535,374600001.0
2006-05-29 13:05:00,1.10535,1.10563,1.10535,1.10553,491700001.0
2006-05-29 13:10:00,1.1055,1.10557,1.10495,1.10508,355500000.0
2006-05-29 13:15:00,1.10505,1.10515,1.10444,1.10444,222600001.0
2006-05-29 13:20:00,1.10438,1.10447,1.10423,1.10435,333500003.0
2006-05-29 13:25:00,1.1043,1.10445,1.10425,1.10435,289700003.0
2006-05-29 13:30:00,1.1044,1.10447,1.10424,1.1043,370899999.0
2006-05-29 13:35:00,1.1043,1.10439,1.10397,1.10398,403899999.0
2006-05-29 13:40:00,1.10393,1.1043,1.1038,1.10423,600600002.0
2006-05-29 13:45:00,1.10425,1.10455,1.10425,1.10435,384299999.0
2006-05-29 13:50:00,1.1044,1.10448,1.10398,1.10414,304400000.0
2006-05-29 13:55:00,1.10405,1.10415,1.10372,1.10374,259700005.0
2006-05-29 14:00:00,1.10382,1.10396,1.1028,1.10312,410000003.0
2006-05-29 14:05:00,1.10322,1.10395,1.10315,1.10391,508299998.0
2006-05-29 14:10:00,1.10407,1.1041,1.10373,1.10397,627000004.0
2006-05-29 14:15:00,1.10395,1.10418,1.10348,1.1035,345000003.0
2006-05-29 14:20:00,1.10343,1.10403,1.10334,1.10353,544099992.0
2006-05-29 14:25:00,1.10353,1.10399,1.10353,1.10393,241500001.0
2006-05-29 14:30:00,1.10382,1.10387,1.10369,1.10376,349400001.0
2006-05-29 14:35:00,1.10376,1.10385,1.10332,1.1034,478999999.0
2006-05-29 14:40:00,1.10338,1.10365,1.10338,1.10346,292900004.0
2006-05-29 14:45:00,1.10348,1.10359,1.10335,1.10347,335299996.0
2006-05-29 14:50:00,1.10355,1.10358,1.10332,1.10345,353900000.0
2006-05-29 14:55:00,1.10355,1.10362,1.10337,1.10347,521800001.0
2006-05-29 15:00:00,1.10353,1.10388,1.10339,1.10388,485500001.0
2006-05-29 15:05:00,1.10386,1.10395,1.10378,1.1039,337099999.0
2006-05-29 15:10:00,1.1039,1.104,1.10359,1.10386,552600005.0
2006-05-29 15:15:00,1.10398,1.10432,1.1039,1.10425,471699998.0
2006-05-29 15:20:00,1.10425,1.10438,1.10405,1.10415,465800000.0
2006-05-29 15:25:00,1.1041,1.10425,1.10405,1.10415,183100000.0
2006-05-29 15:30:00,1.10413,1.10428,1.10413,1.1042,384600001.0
2006-05-29 15:35:00,1.1042,1.10428,1.10413,1.1042,520700000.0
2006-05-29 15:40:00,1.1042,1.10461,1.10413,1.1043,305899999.0
2006-05-29 15:45:00,1.10425,1.10425,1.10379,1.10387,446500002.0
2006-05-29 15:50:00,1.10392,1.1043,1.10385,1.10403,427400005.0
2006-05-29 15:55:00,1.10395,1.10417,1.10395,1.10403,292700000.0
2006-05-29 16:00:00,1.1041,1.10445,1.10405,1.10435,240799999.0
2006-05-29 16:05:00,1.10436,1.10492,1.10433,1.10482,450700002.0
2006-05-29 16:10:00,1.10482,1.10488,1.10443,1.10478,295300005.0
2006-05-29 16:15:00,1.1049,1.10516,1.10481,1.10484,294099999.0
2006-05-29 16:20:00,1.10473,1.10484,1.10465,1.10475,327099998.0
2006-05-29 16:25:00,1.1048,1.10482,1.10465,1.10465,454400007.0
2006-05-29 16:30:00,1.1047,1.10487,1.10465,1.1047,324900000.0
2006-05-29 16:35:00,1.10478,1.10495,1.10475,1.10495,385800004.0
2006-05-29 16:40:00,1.10487,1.10499,1.10478,1.10484,289400001.0
2006-05-29 16:45:00,1.10487,1.10505,1.10475,1.10505,334900001.0
2006-05-29 16:50:00,1.10503,1.10512,1.10493,1.105,381400003.0
2006-05-29 16:55:00,1.10511,1.10532,1.10505,1.1051,277200000.0
2006-05-29 17:00:00,1.10514,1.10518,1.10495,1.10498,377200002.0
2006-05-29 17:05:00,1.105,1.10504,1.10476,1.10495,435800005.0
2006-05-29 17:10:00,1.10499,1.10533,1.10479,1.10479,457200006.0
2006-05-29 17:15:00,1.1049,1.10504,1.10479,1.10488,222000000.0
2006-05-29 17:20:00,1.10485,1.1049,1.10453,1.10481,308999996.0
2006-05-29 17:25:00,1.10494,1.105,1.1046,1.1046,387300005.0
2006-05-29 17:30:00,1.1046,1.10491,1.10458,1.10491,333690001.0
2006-05-29 17:35:00,1.10487,1.10495,1.10483,1.1049,313000000.0
2006-05-29 17:40:00,1.10495,1.10505,1.10487,1.10505,320500003.0
2006-05-29 17:45:00,1.10496,1.10503,1.10486,1.1049,138600000.0
2006-05-29 17:50:00,1.1049,1.10497,1.10482,1.10495,503200007.0
2006-05-29 17:55:00,1.10492,1.10505,1.10485,1.1049,469000002.0
2006-05-29 18:00:00,1.10475,1.10475,1.10432,1.10448,3030890018.0
2006-05-29 18:05:00,1.10449,1.10485,1.10434,1.10473,3970500010.0
2006-05-29 18:10:00,1.1048,1.10485,1.1047,1.1048,2581799997.0
2006-05-29 18:15:00,1.10474,1.10478,1.10461,1.10472,2919500014.0
2006-05-29 18:20:00,1.1048,1.10522,1.1048,1.10497,1993700007.0
2006-05-29 18:25:00,1.1049,1.10493,1.10468,1.1048,2566399998.0
2006-05-29 18:30:00,1.1048,1.10495,1.10475,1.10485,2610500007.0
2006-05-29 18:35:00,1.10485,1.10485,1.1047,1.1048,1409300008.0
2006-05-29 18:40:00,1.1048,1.10487,1.10473,1.1048,2354800003.0
2006-05-29 18:45:00,1.10485,1.10485,1.10475,1.1048,910700006.0
2006-05-29 18:50:00,1.1048,1.10485,1.1047,1.10475,1322400004.0
2006-05-29 18:55:00,1.10475,1.10493,1.10472,1.10472,1799399996.0
2006-05-29 19:00:00,1.10472,1.10485,1.10472,1.10475,1269299997.0
2006-05-29 19:05:00,1.10482,1.10495,1.10473,1.10475,2155000008.0
2006-05-29 19:10:00,1.1048,1.10481,1.10459,1.10481,1102600004.0
2006-05-29 19:15:00,1.10475,1.10475,1.10434,1.1047,1883300013.0
2006-05-29 19:20:00,1.10473,1.1048,1.10472,1.1048,563200004.0
2006-05-29 19:25:00,1.1048,1.10507,1.10472,1.105,666200007.0
2006-05-29 19:30:00,1.10505,1.1051,1.10465,1.1047,598600007.0
2006-05-29 19:35:00,1.1047,1.10478,1.10462,1.1047,1438490003.0
2006-05-29 19:40:00,1.10478,1.10508,1.10477,1.10497,793499997.0
2006-05-29 19:45:00,1.105,1.10555,1.10495,1.10541,504300006.0
2006-05-29 19:50:00,1.1054,1.10557,1.10535,1.1055,234199998.0
2006-05-29 19:55:00,1.10558,1.10558,1.10527,1.10527,807999993.0
2006-05-29 20:00:00,1.10531,1.10555,1.10499,1.10508,969700006.0
2006-05-29 20:05:00,1.10508,1.10518,1.10478,1.10483,833499994.0
2006-05-29 20:10:00,1.1048,1.10495,1.10473,1.10478,1234700004.0
2006-05-29 20:15:00,1.10485,1.10487,1.10473,1.10483,1794200009.0
2006-05-29 20:20:00,1.10482,1.10488,1.10472,1.10475,1866990005.0
2006-05-29 20:25:00,1.1048,1.10485,1.1047,1.10475,1655600000.0
2006-05-29 20:30:00,1.10473,1.10485,1.10472,1.1048,1474700005.0
2006-05-29 20:35:00,1.10485,1.10485,1.10463,1.10483,1457799995.0
2006-05-29 20:40:00,1.10485,1.10488,1.10472,1.10485,1635600002.0
2006-05-29 20:45:00,1.10482,1.10487,1.10472,1.10485,903900006.0
2006-05-29 20:50:00,1.10477,1.10485,1.1047,1.10475,979600003.0
2006-05-29 20:55:00,1.10482,1.10482,1.10461,1.10467,1534300001.0
2006-05-29 21:00:00,1.10465,1.10502,1.10455,1.10502,2904500021.0
2006-05-29 21:05:00,1.10508,1.10517,1.1049,1.10512,1985200012.0
2006-05-29 21:10:00,1.10515,1.10515,1.10502,1.10507,1628599998.0
2006-05-29 21:15:00,1.10505,1.10525,1.105,1.10515,603000001.0
2006-05-29 21:20:00,1.10515,1.10535,1.10515,1.1052,254400001.0
2006-05-29 21:25:00,1.1053,1.10537,1.10525,1.10525,661700012.0
2006-05-29 21:30:00,1.10528,1.10528,1.10513,1.1052,672000000.0
2006-05-29 21:35:00,1.10517,1.10517,1.10497,1.10502,643300004.0
2006-05-29 21:40:00,1.105,1.10502,1.10492,1.105,621800005.0
2006-05-29 21:45:00,1.105,1.10507,1.10492,1.10498,697800007.0
2006-05-29 21:50:00,1.10496,1.10515,1.10496,1.10505,615899997.0
2006-05-29 21:55:00,1.1051,1.10535,1.10506,1.1053,304300001.0
2006-05-29 22:00:00,1.1053,1.10535,1.1052,1.1053,1000989997.0
2006-05-29 22:05:00,1.1053,1.10568,1.10525,1.10568,661100009.0
2006-05-29 22:10:00,1.10568,1.1058,1.10527,1.10527,411699994.0
2006-05-29 22:15:00,1.1053,1.10557,1.10528,1.1055,561099998.0
2006-05-29 22:20:00,1.1055,1.10555,1.1054,1.10545,785800002.0
2006-05-29 22:25:00,1.10545,1.10545,1.10535,1.10535,727799998.0
2006-05-29 22:30:00,1.10535,1.10572,1.1053,1.1056,807700000.0
2006-05-29 22:35:00,1.10562,1.10562,1.10535,1.10543,542990002.0
2006-05-29 22:40:00,1.10555,1.10558,1.10534,1.10535,536800003.0
2006-05-29 22:45:00,1.10535,1.1055,1.1053,1.10545,401399998.0
2006-05-29 22:50:00,1.10555,1.10605,1.10555,1.10586,495699997.0
2006-05-29 22:55:00,1.10588,1.10607,1.10565,1.10575,691100008.0
2006-05-29 23:00:00,1.1057,1.10642,1.1057,1.10621,349199998.0
2006-05-29 23:05:00,1.10634,1.10645,1.10592,1.10612,572800001.0
2006-05-29 23:10:00,1.1062,1.10646,1.10585,1.10604,666699998.0
2006-05-29 23:15:00,1.1063,1.10637,1.10577,1.10602,424900002.0
2006-05-29 23:20:00,1.10583,1.10618,1.10573,1.10596,698799993.0
2006-05-29 23:25:00,1.10593,1.10611,1.10554,1.10592,717399997.0
2006-05-29 23:30:00,1.10583,1.10639,1.10577,1.10593,642800003.0
2006-05-29 23:35:00,1.10586,1.10625,1.10579,1.106,453000002.0
2006-05-29 23:40:00,1.10598,1.10608,1.10583,1.10588,408500003.0
2006-05-29 23:45:00,1.10598,1.10598,1.10583,1.10585,364600003.0
2006-05-29 23:50:00,1.10595,1.10595,1.10582,1.1059,316300001.0
2006-05-29 23:55:00,1.10585,1.10598,1.10582,1.10588,219199999.0
2006-05-30 00:00:00,1.1058,1.1058,1.10525,1.1053,387600006.0
2006-05-30 00:05:00,1.10525,1.10551,1.10525,1.10551,386200003.0
2006-05-30 00:10:00,1.1055,1.10555,1.10545,1.1055,249599999.0
2006-05-30 00:15:00,1.10552,1.10561,1.10532,1.10561,286799999.0
2006-05-30 00:20:00,1.10553,1.10565,1.10541,1.1055,645400000.0
2006-05-30 00:25:00,1.10547,1.10555,1.10543,1.10545,364500002.0
2006-05-30 00:30:00,1.10545,1.10557,1.10542,1.10557,256700001.0
2006-05-30 00:35:00,1.10549,1.10549,1.10516,1.10516,342199997.0
2006-05-30 00:40:00,1.10517,1.10527,1.10502,1.10517,290899997.0
2006-05-30 00:45:00,1.10521,1.10536,1.10502,1.10505,466200000.0
2006-05-30 00:50:00,1.10515,1.10523,1.10502,1.10512,470700000.0
2006-05-30 00:55:00,1.1051,1.1053,1.10502,1.10523,488000004.0
2006-05-30 01:00:00,1.10519,1.10522,1.10495,1.1051,501099995.0
2006-05-30 01:05:00,1.10515,1.10515,1.10455,1.10485,331600004.0
2006-05-30 01:10:00,1.10482,1.10506,1.10476,1.10476,195200003.0
2006-05-30 01:15:00,1.10482,1.10501,1.10462,1.10469,441399995.0
2006-05-30 01:20:00,1.10462,1.1047,1.10366,1.10372,257800000.0
2006-05-30 01:25:00,1.10379,1.10395,1.1037,1.1039,317999994.0
2006-05-30 01:30:00,1.10379,1.10389,1.1037,1.10387,142699999.0
2006-05-30 01:35:00,1.10405,1.10405,1.10393,1.10405,270599998.0
2006-05-30 01:40:00,1.10387,1.10396,1.10375,1.1038,159799999.0
2006-05-30 01:45:00,1.1038,1.10393,1.10375,1.1038,287300001.0
2006-05-30 01:50:00,1.10377,1.10412,1.10375,1.104,182199999.0
2006-05-30 01:55:00,1.10394,1.10455,1.10394,1.1043,292800002.0
2006-05-30 02:00:00,1.10424,1.10445,1.10424,1.10437,405899996.0
2006-05-30 02:05:00,1.10445,1.10449,1.10423,1.10449,447300007.0
2006-05-30 02:10:00,1.10448,1.10458,1.10409,1.10429,361400002.0
2006-05-30 02:15:00,1.10443,1.10443,1.10402,1.10436,412000001.0
2006-05-30 02:20:00,1.10434,1.10442,1.10419,1.10425,406300000.0
2006-05-30 02:25:00,1.10427,1.10455,1.10427,1.1045,232700001.0
2006-05-30 02:30:00,1.10452,1.10465,1.10437,1.1046,399599999.0
2006-05-30 02:35:00,1.10469,1.10485,1.10461,1.10485,226200001.0
2006-05-30 02:40:00,1.10472,1.10522,1.10472,1.10504,605599997.0
2006-05-30 02:45:00,1.10495,1.1051,1.10494,1.10494,330899998.0
2006-05-30 02:50:00,1.10476,1.10552,1.10458,1.10515,308699997.0
2006-05-30 02:55:00,1.10561,1.10561,1.10506,1.10535,220100001.0
2006-05-30 03:00:00,1.1054,1.10545,1.10506,1.10506,390899998.0
2006-05-30 03:05:00,1.10503,1.10506,1.10487,1.105,335200001.0
2006-05-30 03:10:00,1.10498,1.10537,1.10495,1.10522,176300003.0
2006-05-30 03:15:00,1.10529,1.10544,1.10525,1.1053,294100005.0
2006-05-30 03:20:00,1.10535,1.10535,1.10516,1.10521,355300002.0
2006-05-30 03:25:00,1.10521,1.10531,1.1051,1.10513,260500000.0
2006-05-30 03:30:00,1.10523,1.10535,1.10514,1.10535,439100002.0
2006-05-30 03:35:00,1.10525,1.10535,1.10518,1.1052,209690002.0
2006-05-30 03:40:00,1.10522,1.10564,1.10516,1.10519,293000000.0
2006-05-30 03:45:00,1.10528,1.10544,1.10527,1.10535,438900005.0
2006-05-30 03:50:00,1.10542,1.10558,1.10526,1.10547,297799998.0
2006-05-30 03:55:00,1.10543,1.10543,1.10509,1.10528,292200003.0
2006-05-30 04:00:00,1.10528,1.10537,1.10512,1.10524,270400002.0
2006-05-30 04:05:00,1.10521,1.10521,1.10492,1.10502,347900001.0
2006-05-30 04:10:00,1.10497,1.10497,1.10455,1.10455,447100005.0
2006-05-30 04:15:00,1.10465,1.1048,1.10454,1.10472,434999998.0
2006-05-30 04:20:00,1.10471,1.10475,1.10453,1.10465,389600004.0
2006-05-30 04:25:00,1.1047,1.10478,1.1046,1.10465,350200003.0
2006-05-30 04:30:00,1.10475,1.10475,1.1046,1.1047,391100001.0
2006-05-30 04:35:00,1.10472,1.10475,1.10467,1.1047,285099999.0
2006-05-30 04:40:00,1.10468,1.10474,1.10455,1.1047,290299999.0
2006-05-30 04:45:00,1.10453,1.10453,1.10423,1.10425,467699996.0
2006-05-30 04:50:00,1.10425,1.10435,1.10382,1.10392,302899997.0
2006-05-30 04:55:00,1.10386,1.104,1.10376,1.10384,517500002.0
2006-05-30 05:00:00,1.10393,1.10398,1.10344,1.10356,288800000.0
2006-05-30 05:05:00,1.10353,1.10398,1.10345,1.10345,387899999.0
2006-05-30 05:10:00,1.10345,1.10352,1.10315,1.1032,282799995.0
2006-05-30 05:15:00,1.10312,1.10346,1.10305,1.10346,401600000.0
2006-05-30 05:20:00,1.10373,1.10373,1.10332,1.10363,396499998.0
2006-05-30 05:25:00,1.1037,1.10395,1.10353,1.10366,267200003.0
2006-05-30 05:30:00,1.10364,1.10395,1.10321,1.10321,358500001.0
2006-05-30 05:35:00,1.10326,1.10345,1.10321,1.10345,359500002.0
2006-05-30 05:40:00,1.10338,1.10346,1.10329,1.10329,301999999.0
2006-05-30 05:45:00,1.1032,1.10335,1.1032,1.10333,268800002.0
2006-05-30 05:50:00,1.10331,1.10372,1.1032,1.10352,436699997.0
2006-05-30 05:55:00,1.10353,1.10385,1.1034,1.10365,417199998.0
2006-05-30 06:00:00,1.10368,1.104,1.10358,1.10385,339200003.0
2006-05-30 06:05:00,1.10395,1.10395,1.10368,1.10368,424800003.0
2006-05-30 06:10:00,1.1038,1.1039,1.10365,1.1039,400599995.0
2006-05-30 06:15:00,1.1039,1.10398,1.10383,1.1039,521000002.0
2006-05-30 06:20:00,1.10387,1.10413,1.1038,1.1041,376600005.0
2006-05-30 06:25:00,1.10405,1.10411,1.10377,1.10405,411300000.0
2006-05-30 06:30:00,1.10409,1.10413,1.10387,1.104,312000001.0
2006-05-30 06:35:00,1.10395,1.10405,1.10385,1.1039,465300004.0
2006-05-30 06:40:00,1.10395,1.10395,1.10357,1.10368,492900003.0
2006-05-30 06:45:00,1.1037,1.10375,1.10336,1.1035,404000004.0
2006-05-30 06:50:00,1.10353,1.10382,1.1034,1.10351,483800005.0
2006-05-30 06:55:00,1.10353,1.10364,1.1033,1.10336,431100001.0
2006-05-30 07:00:00,1.1034,1.10372,1.10325,1.10343,502799998.0
2006-05-30 07:05:00,1.10332,1.10345,1.10314,1.10318,285800000.0
2006-05-30 07:10:00,1.10313,1.10367,1.103,1.1035,339800003.0
2006-05-30 07:15:00,1.10347,1.10355,1.10325,1.1033,397500007.0
2006-05-30 07:20:00,1.1032,1.10347,1.10309,1.10345,417000002.0
2006-05-30 07:25:00,1.1035,1.10406,1.10345,1.1038,405800003.0
2006-05-30 07:30:00,1.10375,1.10375,1.10288,1.10291,324200001.0
2006-05-30 07:35:00,1.10284,1.10288,1.10265,1.10267,225599995.0
2006-05-30 07:40:00,1.10265,1.10281,1.1026,1.10275,433800002.0
2006-05-30 07:45:00,1.10262,1.10277,1.10262,1.1027,397900003.0
2006-05-30 07:50:00,1.10275,1.10303,1.10273,1.10285,457900002.0
2006-05-30 07:55:00,1.1029,1.10297,1.10265,1.10277,320300004.0
2006-05-30 08:00:00,1.10276,1.10287,1.10275,1.10285,356000001.0
2006-05-30 08:05:00,1.10278,1.10278,1.10093,1.10111,451499996.0
2006-05-30 08:10:00,1.10118,1.10196,1.10114,1.10183,565500003.0
2006-05-30 08:15:00,1.1017,1.1017,1.10104,1.10122,418899999.0
2006-05-30 08:20:00,1.10112,1.10127,1.10091,1.10118,393599999.0
2006-05-30 08:25:00,1.10122,1.10243,1.10122,1.10218,585099999.0
2006-05-30 08:30:00,1.10215,1.10225,1.10107,1.10135,676899999.0
2006-05-30 08:35:00,1.10145,1.10149,1.10126,1.10139,325199996.0
2006-05-30 08:40:00,1.10137,1.10145,1.1013,1.10145,167700000.0
2006-05-30 08:45:00,1.10144,1.10163,1.10142,1.10149,259899999.0
2006-05-30 08:50:00,1.10145,1.10155,1.10135,1.10145,444200002.0
2006-05-30 08:55:00,1.10139,1.10144,1.10119,1.1013,491399996.0
2006-05-30 09:00:00,1.10127,1.10144,1.10093,1.10093,338299997.0
2006-05-30 09:05:00,1.10094,1.10097,1.10035,1.10045,369699999.0
2006-05-30 09:10:00,1.1004,1.1007,1.10038,1.10057,305900000.0
2006-05-30 09:15:00,1.1006,1.10065,1.10045,1.10055,316199998.0
2006-05-30 09:20:00,1.10068,1.10079,1.10019,1.10052,298799999.0
2006-05-30 09:25:00,1.10062,1.10124,1.10042,1.10114,219600001.0
2006-05-30 09:30:00,1.10121,1.10148,1.10116,1.10125,500900002.0
2006-05-30 09:35:00,1.1013,1.10135,1.10103,1.10118,337500001.0
2006-05-30 09:40:00,1.1012,1.10125,1.10096,1.10103,444199995.0
2006-05-30 09:45:00,1.10093,1.10105,1.10091,1.101,183299999.0
2006-05-30 09:50:00,1.10106,1.10135,1.10106,1.10123,206399997.0
2006-05-30 09:55:00,1.1013,1.10208,1.10125,1.10208,380399997.0
2006-05-30 10:00:00,1.10202,1.10203,1.10114,1.10122,457599996.0
2006-05-30 10:05:00,1.1013,1.10145,1.101,1.10117,162500002.0
2006-05-30 10:10:00,1.10119,1.10126,1.10037,1.10089,362600005.0
2006-05-30 10:15:00,1.1009,1.1009,1.10053,1.10054,661500002.0
2006-05-30 10:20:00,1.10059,1.10094,1.10047,1.1006,419600005.0
2006-05-30 10:25:00,1.1006,1.1011,1.10049,1.10099,797300002.0
2006-05-30 10:30:00,1.10095,1.10105,1.10085,1.1009,432500002.0
2006-05-30 10:35:00,1.10082,1.10112,1.1006,1.10061,551700001.0
2006-05-30 10:40:00,1.10058,1.10071,1.10033,1.1005,536299999.0
2006-05-30 10:45:00,1.10058,1.10078,1.10034,1.10063,501100002.0
2006-05-30 10:50:00,1.10062,1.10105,1.1005,1.1008,348500000.0
2006-05-30 10:55:00,1.1008,1.10128,1.1008,1.10103,435500002.0
2006-05-30 11:00:00,1.10081,1.10107,1.10075,1.101,554500008.0
2006-05-30 11:05:00,1.10098,1.101,1.10072,1.10082,253900000.0
2006-05-30 11:10:00,1.1008,1.10105,1.10072,1.10092,588099999.0
2006-05-30 11:15:00,1.10094,1.10124,1.10094,1.10113,588599999.0
2006-05-30 11:20:00,1.10118,1.10125,1.10102,1.10125,419600005.0
2006-05-30 11:25:00,1.10133,1.10133,1.10075,1.1008,462400005.0
2006-05-30 11:30:00,1.10089,1.10098,1.1008,1.1009,534999996.0
2006-05-30 11:35:00,1.10088,1.10115,1.10075,1.10112,469700005.0
2006-05-30 11:40:00,1.10105,1.10112,1.10075,1.10105,539799999.0
2006-05-30 11:45:00,1.1012,1.10133,1.10101,1.10101,320000003.0
2006-05-30 11:50:00,1.101,1.10105,1.10075,1.10087,620699999.0
2006-05-30 11:55:00,1.10092,1.10112,1.10075,1.101,456100000.0
2006-05-30 12:00:00,1.10107,1.10108,1.10078,1.10088,379999999.0
2006-05-30 12:05:00,1.1009,1.10095,1.10061,1.1007,342200003.0
2006-05-30 12:10:00,1.1007,1.10099,1.10069,1.10093,371699999.0
2006-05-30 12:15:00,1.10095,1.10118,1.10095,1.10118,422899997.0
2006-05-30 12:20:00,1.10115,1.10115,1.10056,1.10056,400800003.0
2006-05-30 12:25:00,1.10048,1.10048,1.09986,1.10007,543400000.0
2006-05-30 12:30:00,1.10013,1.10063,1.10005,1.10008,570199997.0
2006-05-30 12:35:00,1.10017,1.10018,1.09985,1.0999,614699999.0
2006-05-30 12:40:00,1.09997,1.10044,1.09989,1.10044,452699999.0
2006-05-30 12:45:00,1.10055,1.10068,1.0998,1.09983,488799999.0
2006-05-30 12:50:00,1.09986,1.10006,1.09985,1.09994,317000000.0
2006-05-30 12:55:00,1.09981,1.10034,1.09976,1.10034,387100005.0
2006-05-30 13:00:00,1.10029,1.1005,1.10017,1.10045,394400000.0
2006-05-30 13:05:00,1.10045,1.10088,1.10044,1.10044,381100002.0
2006-05-30 13:10:00,1.10045,1.10045,1.09988,1.10002,416399994.0
2006-05-30 13:15:00,1.1,1.10035,1.1,1.1003,193400002.0
2006-05-30 13:20:00,1.10028,1.10095,1.10023,1.10095,397300005.0
2006-05-30 13:25:00,1.10083,1.10093,1.10063,1.10063,475599997.0
2006-05-30 13:30:00,1.10068,1.10126,1.10062,1.10096,392100002.0
2006-05-30 13:35:00,1.10102,1.10221,1.10097,1.10208,620290001.0
2006-05-30 13:40:00,1.10213,1.10218,1.10115,1.10115,550699997.0
2006-05-30 13:45:00,1.10112,1.10118,1.10063,1.10094,442200002.0
2006-05-30 13:50:00,1.10112,1.10157,1.10111,1.10114,482200001.0
2006-05-30 13:55:00,1.10107,1.10158,1.10107,1.10135,566700005.0
2006-05-30 14:00:00,1.10134,1.10138,1.10042,1.10042,265100001.0
2006-05-30 14:05:00,1.10022,1.10055,1.10016,1.10048,332500002.0
2006-05-30 14:10:00,1.10065,1.10078,1.10022,1.10078,561700000.0
2006-05-30 14:15:00,1.10092,1.10155,1.10075,1.10137,372300000.0
2006-05-30 14:20:00,1.10155,1.10274,1.10155,1.10252,430299997.0
2006-05-30 14:25:00,1.10243,1.10273,1.10194,1.1027,575199995.0
2006-05-30 14:30:00,1.10267,1.10295,1.10231,1.10246,287300002.0
2006-05-30 14:35:00,1.10241,1.10241,1.10186,1.10188,723099995.0
2006-05-30 14:40:00,1.10192,1.10295,1.10192,1.10295,321900001.0
2006-05-30 14:45:00,1.10325,1.10337,1.10164,1.10172,500099996.0
2006-05-30 14:50:00,1.10177,1.10221,1.10166,1.10221,365100002.0
2006-05-30 14:55:00,1.10239,1.10261,1.10193,1.10216,660099998.0
2006-05-30 15:00:00,1.10215,1.10235,1.10195,1.10235,383400002.0
2006-05-30 15:05:00,1.10254,1.10295,1.10239,1.10274,445800003.0
2006-05-30 15:10:00,1.10263,1.10263,1.10215,1.10215,512799997.0
2006-05-30 15:15:00,1.1023,1.1023,1.10132,1.10147,523400004.0
2006-05-30 15:20:00,1.10151,1.10166,1.10037,1.10067,469800002.0
2006-05-30 15:25:00,1.10056,1.10112,1.10049,1.10064,281400002.0
2006-05-30 15:30:00,1.10055,1.10125,1.10052,1.10093,468400001.0
2006-05-30 15:35:00,1.10094,1.10136,1.10045,1.10067,495500001.0
2006-05-30 15:40:00,1.10056,1.10103,1.10036,1.10088,427600004.0
2006-05-30 15:45:00,1.10095,1.10099,1.10051,1.10051,556099997.0
2006-05-30 15:50:00,1.10052,1.10052,1.09946,1.09988,416200004.0
2006-05-30 15:55:00,1.09995,1.10006,1.09896,1.09896,462999999.0
2006-05-30 16:00:00,1.09891,1.10028,1.09792,1.09895,537600002.0
2006-05-30 16:05:00,1.09903,1.09935,1.09816,1.09851,530099999.0
2006-05-30 16:10:00,1.09852,1.09876,1.09762,1.09876,429900002.0
2006-05-30 16:15:00,1.09865,1.09899,1.09851,1.09898,604999997.0
2006-05-30 16:20:00,1.09902,1.09967,1.099,1.09956,501300006.0
2006-05-30 16:25:00,1.09956,1.09969,1.09915,1.09915,445500002.0
2006-05-30 16:30:00,1.09931,1.09985,1.09927,1.09975,424899997.0
2006-05-30 16:35:00,1.09981,1.09981,1.09839,1.09934,329700001.0
2006-05-30 16:40:00,1.09924,1.09939,1.09888,1.0992,427200003.0
2006-05-30 16:45:00,1.09928,1.09928,1.09881,1.09882,385099999.0
2006-05-30 16:50:00,1.09872,1.09936,1.09872,1.09913,420300001.0
2006-05-30 16:55:00,1.09913,1.09927,1.09842,1.09842,511199999.0
2006-05-30 17:00:00,1.09853,1.09958,1.09815,1.0994,427299998.0
2006-05-30 17:05:00,1.09941,1.09941,1.09803,1.0985,358900001.0
2006-05-30 17:10:00,1.09862,1.09933,1.0982,1.09853,312600000.0
2006-05-30 17:15:00,1.09865,1.09897,1.09845,1.09866,447400001.0
2006-05-30 17:20:00,1.0987,1.09912,1.09869,1.09911,498399994.0
2006-05-30 17:25:00,1.09903,1.09903,1.09823,1.09858,237900001.0
2006-05-30 17:30:00,1.09864,1.09929,1.09864,1.09874,438989998.0
2006-05-30 17:35:00,1.09871,1.09941,1.09871,1.09939,422499999.0
2006-05-30 17:40:00,1.09935,1.09938,1.0991,1.0993,383900005.0
2006-05-30 17:45:00,1.09909,1.09909,1.09854,1.09865,371599994.0
2006-05-30 17:50:00,1.09862,1.09923,1.09848,1.09895,474100001.0
2006-05-30 17:55:00,1.09894,1.09958,1.09894,1.09938,494100002.0
2006-05-30 18:00:00,1.09935,1.09955,1.09929,1.09935,2934290004.0
2006-05-30 18:05:00,1.0994,1.0996,1.09909,1.09909,4667800012.0
2006-05-30 18:10:00,1.09914,1.09922,1.09897,1.09919,2745200012.0
2006-05-30 18:15:00,1.09912,1.09961,1.09894,1.09906,2900700003.0
2006-05-30 18:20:00,1.09909,1.09945,1.09901,1.0993,1772199996.0
2006-05-30 18:25:00,1.09925,1.09937,1.09838,1.09861,2447099997.0
2006-05-30 18:30:00,1.09862,1.09905,1.09844,1.09855,2699900013.0
2006-05-30 18:35:00,1.09852,1.09863,1.09807,1.09833,1338000005.0
2006-05-30 18:40:00,1.09832,1.09843,1.09802,1.09813,2207500013.0
2006-05-30 18:45:00,1.09817,1.09844,1.09799,1.09803,1065300005.0
2006-05-30 18:50:00,1.09786,1.09805,1.09747,1.09788,1168000013.0
2006-05-30 18:55:00,1.09786,1.09819,1.09784,1.0981,1580600011.0
2006-05-30 19:00:00,1.09816,1.09845,1.09811,1.09835,1260200002.0
2006-05-30 19:05:00,1.09835,1.09852,1.09835,1.09839,1902600014.0
2006-05-30 19:10:00,1.09839,1.09839,1.09806,1.09825,1155900002.0
2006-05-30 19:15:00,1.0982,1.09843,1.09812,1.0984,1699300002.0
2006-05-30 19:20:00,1.0984,1.0984,1.09813,1.09819,673600009.0
2006-05-30 19:25:00,1.0982,1.09821,1.09807,1.0982,833300000.0
2006-05-30 19:30:00,1.09827,1.09834,1.0978,1.09814,716900000.0
2006-05-30 19:35:00,1.09813,1.09831,1.09807,1.0982,1095700002.0
2006-05-30 19:40:00,1.09818,1.09836,1.0981,1.09819,892600002.0
2006-05-30 19:45:00,1.09822,1.09835,1.09819,1.0982,466600000.0
2006-05-30 19:50:00,1.0982,1.09842,1.09817,1.09832,379100005.0
2006-05-30 19:55:00,1.09834,1.09835,1.0981,1.09819,673100006.0
2006-05-30 20:00:00,1.09832,1.09843,1.09802,1.09813,1074500001.0
2006-05-30 20:05:00,1.09812,1.09827,1.09804,1.09816,885199995.0
2006-05-30 20:10:00,1.09811,1.09821,1.09752,1.09769,998100000.0
2006-05-30 20:15:00,1.0977,1.09777,1.09738,1.0976,1657800009.0
2006-05-30 20:20:00,1.0976,1.09771,1.09742,1.09765,1852690002.0
2006-05-30 20:25:00,1.0977,1.0978,1.09763,1.09774,1469900003.0
2006-05-30 20:30:00,1.09774,1.09808,1.09762,1.09808,1494800000.0
2006-05-30 20:35:00,1.09818,1.09843,1.09813,1.09841,1334699997.0
2006-05-30 20:40:00,1.09842,1.09856,1.09823,1.09841,1655099996.0
2006-05-30 20:45:00,1.0984,1.09855,1.09805,1.09823,1164199998.0
2006-05-30 20:50:00,1.0982,1.0982,1.09771,1.09784,1158699998.0
2006-05-30 20:55:00,1.09791,1.09831,1.09785,1.09821,1550490004.0
2006-05-30 21:00:00,1.09822,1.09858,1.09819,1.09851,2980200009.0
2006-05-30 21:05:00,1.09852,1.09976,1.0984,1.09974,2201889999.0
2006-05-30 21:10:00,1.09978,1.09985,1.09905,1.09928,1930590004.0
2006-05-30 21:15:00,1.09925,1.0993,1.09865,1.09882,574100004.0
2006-05-30 21:20:00,1.09888,1.09931,1.09888,1.0991,198999999.0
2006-05-30 21:25:00,1.09922,1.09944,1.09912,1.09928,851599995.0
2006-05-30 21:30:00,1.0993,1.09942,1.09925,1.0993,643200007.0
2006-05-30 21:35:00,1.0993,1.09946,1.09919,1.09946,796100005.0
2006-05-30 21:40:00,1.0995,1.09968,1.0994,1.09968,544199998.0
2006-05-30 21:45:00,1.09971,1.09998,1.09971,1.09985,792099999.0
2006-05-30 21:50:00,1.09985,1.10001,1.09982,1.09995,570600003.0
2006-05-30 21:55:00,1.1,1.10007,1.0999,1.1,323300001.0
2006-05-30 22:00:00,1.10002,1.10016,1.09988,1.09997,1065090007.0
2006-05-30 22:05:00,1.09997,1.09999,1.09965,1.09975,666699995.0
2006-05-30 22:10:00,1.09978,1.09983,1.09964,1.09964,419800004.0
2006-05-30 22:15:00,1.09969,1.09985,1.09964,1.0998,408299999.0
2006-05-30 22:20:00,1.09982,1.0999,1.09938,1.09945,808100000.0
2006-05-30 22:25:00,1.09942,1.09942,1.09905,1.09905,729600002.0
2006-05-30 22:30:00,1.09905,1.09917,1.09887,1.09893,766800007.0
2006-05-30 22:35:00,1.09897,1.09903,1.09818,1.09818,640800001.0
2006-05-30 22:40:00,1.09818,1.09839,1.0981,1.09823,755399998.0
2006-05-30 22:45:00,1.09825,1.09858,1.09825,1.09844,330000006.0
2006-05-30 22:50:00,1.09845,1.09855,1.09835,1.09845,652500002.0
2006-05-30 22:55:00,1.0985,1.09861,1.09795,1.09805,850600001.0
2006-05-30 23:00:00,1.098,1.09869,1.098,1.09836,577800000.0
2006-05-30 23:05:00,1.0982,1.09861,1.09791,1.09837,566399998.0
2006-05-30 23:10:00,1.09858,1.09878,1.0979,1.09843,577400003.0
2006-05-30 23:15:00,1.09865,1.09867,1.09803,1.09834,408499999.0
2006-05-30 23:20:00,1.09837,1.09856,1.09815,1.09843,649900001.0
2006-05-30 23:25:00,1.09838,1.09842,1.09812,1.09842,422000003.0
2006-05-30 23:30:00,1.0985,1.09855,1.09845,1.09855,372600000.0
2006-05-30 23:35:00,1.09837,1.09845,1.09782,1.098,414200000.0
2006-05-30 23:40:00,1.09797,1.09803,1.09783,1.09789,490200001.0
2006-05-30 23:45:00,1.09798,1.098,1.09784,1.09795,417700005.0
2006-05-30 23:50:00,1.09805,1.09808,1.09792,1.09802,378300005.0
2006-05-30 23:55:00,1.09795,1.09825,1.09793,1.09793,329999998.0
2006-05-31 00:00:00,1.09823,1.09853,1.0982,1.09849,334000001.0
2006-05-31 00:05:00,1.09845,1.09892,1.09845,1.09892,451500001.0
2006-05-31 00:10:00,1.09885,1.0989,1.09875,1.0988,462299994.0
2006-05-31 00:15:00,1.09882,1.09903,1.09873,1.09895,246500002.0
2006-05-31 00:20:00,1.0989,1.09895,1.09882,1.0989,403600004.0
2006-05-31 00:25:00,1.09887,1.09895,1.09883,1.09885,505099997.0
2006-05-31 00:30:00,1.09885,1.09897,1.09882,1.09897,170699999.0
2006-05-31 00:35:00,1.09892,1.09895,1.09882,1.0989,276799993.0
2006-05-31 00:40:00,1.09897,1.09902,1.09885,1.0989,286700001.0
2006-05-31 00:45:00,1.0989,1.09905,1.09889,1.09895,284000001.0
2006-05-31 00:50:00,1.09905,1.09915,1.09892,1.09915,527700001.0
2006-05-31 00:55:00,1.09914,1.09925,1.09903,1.0992,402000005.0
2006-05-31 01:00:00,1.0992,1.09932,1.09903,1.09923,424799999.0
2006-05-31 01:05:00,1.09928,1.09949,1.09912,1.09946,365000004.0
2006-05-31 01:10:00,1.09952,1.09978,1.09939,1.09939,212100002.0
2006-05-31 01:15:00,1.09943,1.09968,1.09941,1.0996,302100000.0
2006-05-31 01:20:00,1.09951,1.09972,1.09944,1.09962,195300003.0
2006-05-31 01:25:00,1.0997,1.09975,1.09963,1.0997,180500001.0
2006-05-31 01:30:00,1.09963,1.09975,1.09934,1.09941,222800002.0
2006-05-31 01:35:00,1.09949,1.09977,1.09946,1.09975,344499999.0
2006-05-31 01:40:00,1.0996,1.09993,1.09959,1.09975,174099999.0
2006-05-31 01:45:00,1.0997,1.09984,1.09962,1.09962,291300002.0
2006-05-31 01:50:00,1.09957,1.09972,1.09955,1.09967,322999999.0
2006-05-31 01:55:00,1.09983,1.10007,1.09983,1.0999,328600002.0
2006-05-31 02:00:00,1.09983,1.09995,1.0998,1.09987,427199997.0
2006-05-31 02:05:00,1.09995,1.09995,1.09972,1.09974,304500004.0
2006-05-31 02:10:00,1.0998,1.09986,1.0995,1.0995,291500002.0
2006-05-31 02:15:00,1.09955,1.09969,1.09945,1.0996,302499995.0
2006-05-31 02:20:00,1.09955,1.09968,1.0995,1.09955,351000003.0
2006-05-31 02:25:00,1.09961,1.10004,1.09961,1.09978,190200003.0
2006-05-31 02:30:00,1.09983,1.09983,1.09955,1.0996,330990003.0
2006-05-31 02:35:00,1.09965,1.09965,1.09952,1.09965,278900000.0
2006-05-31 02:40:00,1.09952,1.09998,1.09949,1.09986,242600000.0
2006-05-31 02:45:00,1.09977,1.09977,1.09959,1.0996,171000000.0
2006-05-31 02:50:00,1.09958,1.09973,1.09859,1.0996,191900001.0
2006-05-31 02:55:00,1.09948,1.09952,1.09932,1.09935,468199999.0
2006-05-31 03:00:00,1.09942,1.09955,1.09933,1.09933,386799997.0
2006-05-31 03:05:00,1.09926,1.09926,1.09888,1.099,417700003.0
2006-05-31 03:10:00,1.09897,1.09924,1.09876,1.09914,402299999.0
2006-05-31 03:15:00,1.09916,1.09944,1.09916,1.0993,222499999.0
2006-05-31 03:20:00,1.09935,1.09955,1.0991,1.0995,359200000.0
2006-05-31 03:25:00,1.0995,1.09955,1.09932,1.09943,342900000.0
2006-05-31 03:30:00,1.09953,1.09967,1.09948,1.09955,220600000.0
2006-05-31 03:35:00,1.09944,1.09953,1.09928,1.0993,228499998.0
2006-05-31 03:40:00,1.09923,1.09929,1.09892,1.09912,315400004.0
2006-05-31 03:45:00,1.09917,1.09928,1.09907,1.09915,509399999.0
2006-05-31 03:50:00,1.09918,1.09934,1.0991,1.0992,407600000.0
2006-05-31 03:55:00,1.09923,1.09935,1.09913,1.09926,175600000.0
2006-05-31 04:00:00,1.09928,1.09937,1.09918,1.09918,197400000.0
2006-05-31 04:05:00,1.09913,1.09925,1.09902,1.09923,236599996.0
2006-05-31 04:10:00,1.09923,1.09957,1.09919,1.09945,458999999.0
2006-05-31 04:15:00,1.09945,1.0996,1.0992,1.0992,199899998.0
2006-05-31 04:20:00,1.09945,1.09945,1.0993,1.09935,405490003.0
2006-05-31 04:25:00,1.09937,1.09938,1.0992,1.09925,209499999.0
2006-05-31 04:30:00,1.09935,1.09945,1.09922,1.0994,374099995.0
2006-05-31 04:35:00,1.09942,1.09945,1.09937,1.0994,270800001.0
2006-05-31 04:40:00,1.09938,1.09945,1.0993,1.0994,300299997.0
2006-05-31 04:45:00,1.09928,1.09935,1.09915,1.09925,482000004.0
2006-05-31 04:50:00,1.09925,1.09935,1.0992,1.0993,211200000.0
2006-05-31 04:55:00,1.09927,1.0994,1.09912,1.09917,367699998.0
2006-05-31 05:00:00,1.0992,1.09928,1.0991,1.0992,305400001.0
2006-05-31 05:05:00,1.0992,1.0992,1.09902,1.09903,421200000.0
2006-05-31 05:10:00,1.09907,1.09922,1.09904,1.0992,346199997.0
2006-05-31 05:15:00,1.09915,1.09925,1.0991,1.09912,388100002.0
2006-05-31 05:20:00,1.09928,1.09971,1.09915,1.09971,317900003.0
2006-05-31 05:25:00,1.0996,1.09971,1.09955,1.09957,152900000.0
2006-05-31 05:30:00,1.09951,1.09971,1.09943,1.09943,242300002.0
2006-05-31 05:35:00,1.09946,1.09946,1.0993,1.09945,289499996.0
2006-05-31 05:40:00,1.09938,1.09948,1.09932,1.09938,290599999.0
2006-05-31 05:45:00,1.0993,1.09945,1.0993,1.09943,350989997.0
2006-05-31 05:50:00,1.09935,1.09945,1.0993,1.0994,421400000.0
2006-05-31 05:55:00,1.0994,1.09945,1.09935,1.09935,317200000.0
2006-05-31 06:00:00,1.09938,1.09957,1.0993,1.09945,364000003.0
2006-05-31 06:05:00,1.09955,1.09955,1.09935,1.09944,304399997.0
2006-05-31 06:10:00,1.09957,1.09957,1.0993,1.0994,334900000.0
2006-05-31 06:15:00,1.0994,1.09955,1.09938,1.0995,571099998.0
2006-05-31 06:20:00,1.09947,1.09951,1.09935,1.0994,356099998.0
2006-05-31 06:25:00,1.09935,1.0996,1.0992,1.09957,375499996.0
2006-05-31 06:30:00,1.09962,1.09965,1.0994,1.0995,216600002.0
2006-05-31 06:35:00,1.09945,1.09955,1.09939,1.09941,408800000.0
2006-05-31 06:40:00,1.09945,1.09952,1.09932,1.09939,460800000.0
2006-05-31 06:45:00,1.09939,1.09948,1.09935,1.09935,393100003.0
2006-05-31 06:50:00,1.0994,1.09958,1.0991,1.09958,377400005.0
2006-05-31 06:55:00,1.09978,1.09978,1.0996,1.0997,378500003.0
2006-05-31 07:00:00,1.09965,1.09971,1.09947,1.0996,450699995.0
2006-05-31 07:05:00,1.09952,1.09965,1.09945,1.0995,217199996.0
2006-05-31 07:10:00,1.09943,1.09955,1.0994,1.09953,365100001.0
2006-05-31 07:15:00,1.09957,1.09965,1.09945,1.0995,298700001.0
2006-05-31 07:20:00,1.09945,1.09963,1.09945,1.09955,269099999.0
2006-05-31 07:25:00,1.0996,1.09965,1.09952,1.0996,489500006.0
2006-05-31 07:30:00,1.09955,1.09965,1.09952,1.0996,325099997.0
2006-05-31 07:35:00,1.09955,1.09969,1.09939,1.09946,365799997.0
2006-05-31 07:40:00,1.09945,1.0999,1.0994,1.0999,524900000.0
2006-05-31 07:45:00,1.09969,1.09985,1.09956,1.0998,380000000.0
2006-05-31 07:50:00,1.09985,1.09985,1.09941,1.09943,330900002.0
2006-05-31 07:55:00,1.0995,1.09969,1.09923,1.09936,465900005.0
2006-05-31 08:00:00,1.09933,1.09975,1.09925,1.09935,250700001.0
2006-05-31 08:05:00,1.0993,1.09958,1.09925,1.09932,492600002.0
2006-05-31 08:10:00,1.0994,1.09945,1.09915,1.0992,338800006.0
2006-05-31 08:15:00,1.09923,1.09933,1.09861,1.09867,276900003.0
2006-05-31 08:20:00,1.09858,1.09858,1.09808,1.09812,336199996.0
2006-05-31 08:25:00,1.09807,1.09809,1.0979,1.0979,363300000.0
2006-05-31 08:30:00,1.09791,1.09809,1.09788,1.09803,407999999.0
2006-05-31 08:35:00,1.09806,1.09812,1.09783,1.0979,452399996.0
2006-05-31 08:40:00,1.09791,1.09807,1.09751,1.09751,272500001.0
2006-05-31 08:45:00,1.09732,1.09738,1.09591,1.09615,562300000.0
2006-05-31 08:50:00,1.0963,1.09667,1.09628,1.09641,560099999.0
2006-05-31 08:55:00,1.0963,1.0964,1.09592,1.09592,610300001.0
2006-05-31 09:00:00,1.0958,1.0958,1.09436,1.09514,399299998.0
2006-05-31 09:05:00,1.09522,1.09537,1.09453,1.09487,453400001.0
2006-05-31 09:10:00,1.09485,1.09513,1.09483,1.09502,398200002.0
2006-05-31 09:15:00,1.09501,1.09501,1.09423,1.09423,293700000.0
2006-05-31 09:20:00,1.09432,1.09439,1.0936,1.0937,316800002.0
2006-05-31 09:25:00,1.09375,1.09395,1.09287,1.09395,308300002.0
2006-05-31 09:30:00,1.09398,1.09419,1.09385,1.09408,387900001.0
2006-05-31 09:35:00,1.09413,1.09441,1.0939,1.0939,412800001.0
2006-05-31 09:40:00,1.09373,1.09373,1.09304,1.0936,356100001.0
2006-05-31 09:45:00,1.09355,1.09364,1.09333,1.09356,358500000.0
2006-05-31 09:50:00,1.09368,1.09399,1.09368,1.09385,402200003.0
2006-05-31 09:55:00,1.09393,1.0944,1.09388,1.09434,309299999.0
2006-05-31 10:00:00,1.0943,1.09466,1.09425,1.09455,476199999.0
2006-05-31 10:05:00,1.0948,1.0962,1.0948,1.09586,314499999.0
2006-05-31 10:10:00,1.0959,1.09669,1.09589,1.09593,428200003.0
2006-05-31 10:15:00,1.09608,1.0962,1.09569,1.09569,518900005.0
2006-05-31 10:20:00,1.09567,1.09579,1.09549,1.09571,410199994.0
2006-05-31 10:25:00,1.09568,1.09585,1.09556,1.09578,475900005.0
2006-05-31 10:30:00,1.09578,1.0962,1.09578,1.0959,691399997.0
2006-05-31 10:35:00,1.09583,1.09595,1.09528,1.0954,684800002.0
2006-05-31 10:40:00,1.09534,1.09555,1.09528,1.09541,438400003.0
2006-05-31 10:45:00,1.09545,1.0959,1.09535,1.0959,448799996.0
2006-05-31 10:50:00,1.0959,1.0959,1.09535,1.09545,374700005.0
2006-05-31 10:55:00,1.09543,1.09545,1.09496,1.09502,486799999.0
2006-05-31 11:00:00,1.09505,1.09576,1.09505,1.09563,470300004.0
2006-05-31 11:05:00,1.09559,1.09599,1.09513,1.0952,376200005.0
2006-05-31 11:10:00,1.09517,1.09517,1.09493,1.09493,639400006.0
2006-05-31 11:15:00,1.0949,1.09495,1.09401,1.0946,367700003.0
2006-05-31 11:20:00,1.09475,1.09504,1.0947,1.09484,379200003.0
2006-05-31 11:25:00,1.09485,1.09489,1.09463,1.09463,624099998.0
2006-05-31 11:30:00,1.0947,1.09509,1.09464,1.09485,444500003.0
2006-05-31 11:35:00,1.09477,1.09501,1.09463,1.09486,505900003.0
2006-05-31 11:40:00,1.09481,1.0954,1.09478,1.0952,659200008.0
2006-05-31 11:45:00,1.09527,1.09532,1.09497,1.09501,487100004.0
2006-05-31 11:50:00,1.09495,1.09495,1.09377,1.09429,587000008.0
2006-05-31 11:55:00,1.09438,1.0944,1.09358,1.09426,431299994.0
2006-05-31 12:00:00,1.09428,1.09428,1.09402,1.09408,360900003.0
2006-05-31 12:05:00,1.09416,1.09441,1.0939,1.094,500699998.0
2006-05-31 12:10:00,1.09399,1.09458,1.0939,1.09445,763700003.0
2006-05-31 12:15:00,1.09445,1.09475,1.09427,1.0947,447899998.0
2006-05-31 12:20:00,1.09463,1.09463,1.09405,1.0944,462899996.0
2006-05-31 12:25:00,1.09445,1.09451,1.09419,1.09428,582199993.0
2006-05-31 12:30:00,1.09428,1.09493,1.0942,1.0949,425800000.0
2006-05-31 12:35:00,1.09505,1.0951,1.09454,1.09467,305699999.0
2006-05-31 12:40:00,1.09468,1.09502,1.09437,1.09489,528099998.0
2006-05-31 12:45:00,1.09489,1.09497,1.09448,1.09448,289699998.0
2006-05-31 12:50:00,1.09448,1.09448,1.09408,1.0941,398600000.0
2006-05-31 12:55:00,1.09391,1.09455,1.09384,1.09427,368500000.0
2006-05-31 13:00:00,1.0942,1.09426,1.09407,1.09416,443500005.0
2006-05-31 13:05:00,1.09422,1.09501,1.09422,1.09501,358600000.0
2006-05-31 13:10:00,1.09507,1.09532,1.09473,1.0949,440100000.0
2006-05-31 13:15:00,1.0949,1.09559,1.0949,1.0954,270400000.0
2006-05-31 13:20:00,1.09539,1.09548,1.09501,1.09525,503500000.0
2006-05-31 13:25:00,1.09522,1.09546,1.09519,1.09526,423300003.0
2006-05-31 13:30:00,1.09532,1.09551,1.09527,1.09543,254499997.0
2006-05-31 13:35:00,1.09543,1.09575,1.09521,1.09567,327900000.0
2006-05-31 13:40:00,1.09561,1.09585,1.09545,1.0956,364300001.0
2006-05-31 13:45:00,1.09558,1.09559,1.09519,1.0953,443890002.0
2006-05-31 13:50:00,1.09533,1.0955,1.09525,1.0954,374200000.0
2006-05-31 13:55:00,1.09535,1.09537,1.09502,1.09509,496299999.0
2006-05-31 14:00:00,1.09512,1.09583,1.09512,1.09567,385600000.0
2006-05-31 14:05:00,1.09562,1.09587,1.09546,1.09546,393600000.0
2006-05-31 14:10:00,1.0955,1.09585,1.09526,1.09569,437600002.0
2006-05-31 14:15:00,1.09558,1.09604,1.09546,1.09548,472199997.0
2006-05-31 14:20:00,1.09534,1.09569,1.09533,1.09566,563399999.0
2006-05-31 14:25:00,1.0958,1.0961,1.09494,1.09533,405500000.0
2006-05-31 14:30:00,1.09563,1.09624,1.0946,1.09468,539300000.0
2006-05-31 14:35:00,1.09473,1.09494,1.09468,1.09487,546800007.0
2006-05-31 14:40:00,1.09482,1.09538,1.09474,1.09531,495500002.0
2006-05-31 14:45:00,1.0952,1.09527,1.09462,1.09525,459800001.0
2006-05-31 14:50:00,1.09538,1.09563,1.09526,1.0955,404000004.0
2006-05-31 14:55:00,1.09553,1.09583,1.09528,1.09537,426400004.0
2006-05-31 15:00:00,1.09537,1.09554,1.09525,1.09542,336300001.0
2006-05-31 15:05:00,1.0954,1.09546,1.09527,1.09527,311899999.0
2006-05-31 15:10:00,1.09522,1.09523,1.0948,1.0949,527300001.0
2006-05-31 15:15:00,1.09497,1.09509,1.09476,1.09507,435000003.0
2006-05-31 15:20:00,1.09522,1.09555,1.09505,1.09555,353100001.0
2006-05-31 15:25:00,1.0955,1.09648,1.09545,1.09623,351000001.0
2006-05-31 15:30:00,1.09617,1.09681,1.09617,1.09649,357699998.0
2006-05-31 15:35:00,1.09655,1.09663,1.09609,1.09609,485899998.0
2006-05-31 15:40:00,1.09602,1.09639,1.09588,1.09603,293799999.0
2006-05-31 15:45:00,1.09591,1.09591,1.09532,1.09557,398800001.0
2006-05-31 15:50:00,1.09566,1.09611,1.0956,1.09609,418800001.0
2006-05-31 15:55:00,1.09601,1.09629,1.0958,1.09602,359300003.0
2006-05-31 16:00:00,1.09615,1.09632,1.09565,1.09573,487000006.0
2006-05-31 16:05:00,1.09571,1.09634,1.09562,1.09629,331500002.0
2006-05-31 16:10:00,1.09628,1.09666,1.096,1.09647,377900005.0
2006-05-31 16:15:00,1.09653,1.0971,1.09653,1.09672,576000005.0
2006-05-31 16:20:00,1.09657,1.09679,1.09645,1.09671,468599999.0
2006-05-31 16:25:00,1.09668,1.09716,1.09663,1.09699,384699997.0
2006-05-31 16:30:00,1.09693,1.09712,1.0963,1.09703,490900004.0
2006-05-31 16:35:00,1.0972,1.0972,1.09671,1.09694,590400009.0
2006-05-31 16:40:00,1.0968,1.09702,1.09668,1.09694,350500001.0
2006-05-31 16:45:00,1.09718,1.09808,1.09718,1.09808,579900010.0
2006-05-31 16:50:00,1.09807,1.09944,1.09807,1.0994,501100000.0
2006-05-31 16:55:00,1.09955,1.10103,1.09946,1.10073,517700005.0
2006-05-31 17:00:00,1.10049,1.10049,1.09813,1.09835,647499996.0
2006-05-31 17:05:00,1.09868,1.10034,1.09868,1.1003,482000003.0
2006-05-31 17:10:00,1.10037,1.10066,1.0999,1.10047,341600003.0
2006-05-31 17:15:00,1.10067,1.10124,1.10067,1.10067,363899999.0
2006-05-31 17:20:00,1.1005,1.101,1.09979,1.09986,279299997.0
2006-05-31 17:25:00,1.10001,1.10093,1.10001,1.10066,298499997.0
2006-05-31 17:30:00,1.10063,1.10103,1.10049,1.10084,437600002.0
2006-05-31 17:35:00,1.10087,1.10098,1.10025,1.10029,414000003.0
2006-05-31 17:40:00,1.10034,1.10051,1.10008,1.10032,576799999.0
2006-05-31 17:45:00,1.10033,1.101,1.10033,1.10091,368200005.0
2006-05-31 17:50:00,1.10092,1.10208,1.10092,1.10208,464599997.0
2006-05-31 17:55:00,1.10215,1.10264,1.10215,1.10257,507400005.0
2006-05-31 18:00:00,1.10253,1.10271,1.10216,1.10222,3079100009.0
2006-05-31 18:05:00,1.10223,1.10223,1.10127,1.10133,4124000020.0
2006-05-31 18:10:00,1.10137,1.10137,1.10102,1.1012,2350600003.0
2006-05-31 18:15:00,1.10114,1.1012,1.1007,1.10084,3019500013.0
2006-05-31 18:20:00,1.10088,1.1011,1.10058,1.10078,1915700007.0
2006-05-31 18:25:00,1.10073,1.10091,1.10059,1.1008,2625700010.0
2006-05-31 18:30:00,1.10077,1.10086,1.10045,1.10057,2858600011.0
2006-05-31 18:35:00,1.10055,1.10099,1.10038,1.10099,1323700006.0
2006-05-31 18:40:00,1.10102,1.1014,1.10092,1.10118,2127700008.0
2006-05-31 18:45:00,1.10127,1.10133,1.10093,1.10125,895799996.0
2006-05-31 18:50:00,1.10121,1.10153,1.10117,1.10153,1053099994.0
2006-05-31 18:55:00,1.10162,1.10264,1.10162,1.10229,1757300007.0
2006-05-31 19:00:00,1.10232,1.1028,1.10232,1.10257,1474490002.0
2006-05-31 19:05:00,1.10257,1.10271,1.10204,1.10215,2117600001.0
2006-05-31 19:10:00,1.10222,1.10336,1.10188,1.10336,1045799999.0
2006-05-31 19:15:00,1.10336,1.10337,1.10265,1.10265,1915700004.0
2006-05-31 19:20:00,1.10263,1.103,1.10213,1.10226,653400004.0
2006-05-31 19:25:00,1.10222,1.10238,1.10202,1.10228,751999996.0
2006-05-31 19:30:00,1.10236,1.10239,1.10206,1.10206,548400000.0
2006-05-31 19:35:00,1.1021,1.10218,1.10202,1.1021,1210700004.0
2006-05-31 19:40:00,1.10213,1.10215,1.10112,1.10115,695499999.0
2006-05-31 19:45:00,1.10124,1.10133,1.10073,1.10089,542900001.0
2006-05-31 19:50:00,1.10092,1.10113,1.10083,1.101,461499998.0
2006-05-31 19:55:00,1.10102,1.10108,1.10057,1.10067,815100004.0
2006-05-31 20:00:00,1.10065,1.10197,1.10059,1.10066,1041599996.0
2006-05-31 20:05:00,1.1007,1.10122,1.10019,1.10052,965700013.0
2006-05-31 20:10:00,1.10052,1.10099,1.10047,1.10067,1358800000.0
2006-05-31 20:15:00,1.1008,1.10103,1.10065,1.10073,1730900001.0
2006-05-31 20:20:00,1.10072,1.10096,1.1005,1.10053,1778100009.0
2006-05-31 20:25:00,1.10064,1.10151,1.10064,1.10107,1745200002.0
2006-05-31 20:30:00,1.10102,1.10182,1.10099,1.10162,1662400005.0
2006-05-31 20:35:00,1.10161,1.10163,1.10115,1.1014,1548300003.0
2006-05-31 20:40:00,1.1014,1.10148,1.10114,1.10137,1281800006.0
2006-05-31 20:45:00,1.10134,1.10139,1.10087,1.10087,1013700005.0
2006-05-31 20:50:00,1.10081,1.10125,1.10081,1.10105,1089499995.0
2006-05-31 20:55:00,1.10116,1.10151,1.10116,1.10142,1855700007.0
2006-05-31 21:00:00,1.10134,1.10155,1.10113,1.1013,2905680002.0
2006-05-31 21:05:00,1.10131,1.10139,1.10113,1.10128,1859700010.0
2006-05-31 21:10:00,1.10127,1.10127,1.10102,1.10109,1930900006.0
2006-05-31 21:15:00,1.10105,1.10113,1.10097,1.101,459399999.0
2006-05-31 21:20:00,1.10107,1.10132,1.101,1.10124,218800003.0
2006-05-31 21:25:00,1.10132,1.10132,1.10089,1.1009,940700002.0
2006-05-31 21:30:00,1.10095,1.10101,1.10087,1.10094,636400000.0
2006-05-31 21:35:00,1.10094,1.10108,1.10083,1.10098,651100008.0
2006-05-31 21:40:00,1.101,1.10113,1.10082,1.101,669600000.0
2006-05-31 21:45:00,1.101,1.10105,1.10092,1.10098,831799998.0
2006-05-31 21:50:00,1.10093,1.101,1.10074,1.10083,646300010.0
2006-05-31 21:55:00,1.10088,1.10122,1.10075,1.10122,294000002.0
2006-05-31 22:00:00,1.10128,1.10128,1.10071,1.10079,959899998.0
2006-05-31 22:05:00,1.1008,1.10085,1.10075,1.10085,717599998.0
2006-05-31 22:10:00,1.10085,1.10085,1.10059,1.10064,542300004.0
2006-05-31 22:15:00,1.10065,1.10066,1.10045,1.1005,437900004.0
2006-05-31 22:20:00,1.10048,1.10055,1.10004,1.10015,772700000.0
2006-05-31 22:25:00,1.1002,1.10025,1.09977,1.10015,869000006.0
2006-05-31 22:30:00,1.10005,1.10039,1.1,1.10037,626299998.0
2006-05-31 22:35:00,1.10045,1.10045,1.1003,1.10035,587999997.0
2006-05-31 22:40:00,1.10045,1.10121,1.1003,1.10105,668900006.0
2006-05-31 22:45:00,1.10105,1.10113,1.10094,1.10097,315800003.0
2006-05-31 22:50:00,1.10106,1.10161,1.10106,1.10161,537099998.0
2006-05-31 22:55:00,1.1017,1.10175,1.10095,1.10105,653100004.0
2006-05-31 23:00:00,1.101,1.10185,1.101,1.10156,547200002.0
2006-05-31 23:05:00,1.10158,1.10188,1.10134,1.10149,584100003.0
2006-05-31 23:10:00,1.10147,1.1017,1.10079,1.10102,510500001.0
2006-05-31 23:15:00,1.10096,1.10136,1.1002,1.10029,439199997.0
2006-05-31 23:20:00,1.10047,1.10071,1.10018,1.10057,687599996.0
2006-05-31 23:25:00,1.10065,1.10065,1.10002,1.1003,582900001.0
2006-05-31 23:30:00,1.10032,1.10053,1.09977,1.10046,666900000.0
2006-05-31 23:35:00,1.1001,1.10035,1.0999,1.10011,562700000.0
2006-05-31 23:40:00,1.1,1.10046,1.09974,1.10011,581199994.0
2006-05-31 23:45:00,1.10006,1.10073,1.09968,1.10055,569500001.0
2006-05-31 23:50:00,1.10048,1.10105,1.10025,1.1008,568600002.0
2006-05-31 23:55:00,1.10064,1.10132,1.10044,1.10128,495099998.0
2006-06-01 00:00:00,1.10135,1.10135,1.10052,1.1007,345100000.0
2006-06-01 00:05:00,1.10065,1.10122,1.10065,1.10113,490700002.0
2006-06-01 00:10:00,1.1011,1.10138,1.10105,1.10138,417200006.0
2006-06-01 00:15:00,1.1014,1.10147,1.10122,1.10135,396300002.0
2006-06-01 00:20:00,1.1013,1.10145,1.10097,1.10097,464900002.0
2006-06-01 00:25:00,1.10087,1.10095,1.10083,1.10085,378100000.0
2006-06-01 00:30:00,1.10085,1.10098,1.10079,1.10098,416600002.0
2006-06-01 00:35:00,1.10092,1.10095,1.10078,1.10078,297699999.0
2006-06-01 00:40:00,1.10076,1.10095,1.10072,1.1009,270199999.0
2006-06-01 00:45:00,1.1009,1.10115,1.10082,1.10105,520099996.0
2006-06-01 00:50:00,1.10115,1.10115,1.10094,1.10096,397400000.0
2006-06-01 00:55:00,1.10089,1.10095,1.10078,1.1009,398100000.0
2006-06-01 01:00:00,1.1009,1.10095,1.10062,1.1007,296799999.0
2006-06-01 01:05:00,1.10078,1.10109,1.10059,1.10107,443400004.0
2006-06-01 01:10:00,1.10106,1.1011,1.10103,1.10105,66200000.0
2006-06-01 01:15:00,1.1011,1.10113,1.10102,1.10107,269400006.0
2006-06-01 01:20:00,1.10102,1.1011,1.10098,1.10098,243300002.0
2006-06-01 01:25:00,1.1011,1.10115,1.10093,1.1011,292599999.0
2006-06-01 01:30:00,1.10102,1.10115,1.10102,1.10105,104900001.0
2006-06-01 01:35:00,1.10115,1.10122,1.10102,1.10122,344599999.0
2006-06-01 01:40:00,1.10107,1.10128,1.10107,1.1012,163399997.0
2006-06-01 01:45:00,1.1012,1.10135,1.10115,1.1013,166199999.0
2006-06-01 01:50:00,1.10127,1.10135,1.10122,1.10123,220599999.0
2006-06-01 01:55:00,1.10111,1.10111,1.1005,1.1008,245700000.0
2006-06-01 02:00:00,1.10067,1.1007,1.10054,1.10064,362699995.0
2006-06-01 02:05:00,1.10071,1.10075,1.10049,1.10055,507100006.0
2006-06-01 02:10:00,1.10058,1.10136,1.10055,1.1013,283600002.0
2006-06-01 02:15:00,1.10135,1.10135,1.1012,1.1013,396600003.0
2006-06-01 02:20:00,1.10125,1.10143,1.101,1.10113,433400004.0
2006-06-01 02:25:00,1.10106,1.10125,1.10106,1.1012,245299997.0
2006-06-01 02:30:00,1.10122,1.1015,1.10113,1.1015,351999998.0
2006-06-01 02:35:00,1.10155,1.10155,1.10116,1.10132,236199994.0
2006-06-01 02:40:00,1.10126,1.10151,1.10126,1.1015,407300003.0
2006-06-01 02:45:00,1.10145,1.10164,1.10145,1.1015,252499999.0
2006-06-01 02:50:00,1.10148,1.10152,1.1013,1.10149,197800002.0
2006-06-01 02:55:00,1.10145,1.10153,1.1013,1.10145,251400003.0
2006-06-01 03:00:00,1.1014,1.10155,1.1013,1.10143,391999999.0
2006-06-01 03:05:00,1.10145,1.10179,1.10145,1.10164,258100000.0
2006-06-01 03:10:00,1.10162,1.10185,1.10155,1.10175,285800001.0
2006-06-01 03:15:00,1.10175,1.10182,1.10154,1.1016,301300001.0
2006-06-01 03:20:00,1.10165,1.10167,1.10152,1.10167,253899998.0
2006-06-01 03:25:00,1.10169,1.10169,1.10144,1.10153,294100001.0
2006-06-01 03:30:00,1.1016,1.10167,1.10144,1.10149,393700002.0
2006-06-01 03:35:00,1.10135,1.10155,1.10133,1.1015,178200002.0
2006-06-01 03:40:00,1.10143,1.10178,1.10139,1.10164,248500000.0
2006-06-01 03:45:00,1.10167,1.102,1.1016,1.10187,452300000.0
2006-06-01 03:50:00,1.10188,1.10213,1.10187,1.102,259300002.0
2006-06-01 03:55:00,1.102,1.10217,1.10182,1.10195,294199999.0
2006-06-01 04:00:00,1.10188,1.10197,1.10182,1.10185,169200001.0
2006-06-01 04:05:00,1.1019,1.10208,1.10183,1.10205,198799999.0
2006-06-01 04:10:00,1.10195,1.10205,1.1019,1.10192,344400002.0
2006-06-01 04:15:00,1.10195,1.10206,1.10178,1.10178,225599998.0
2006-06-01 04:20:00,1.10196,1.10221,1.10195,1.10202,556899999.0
2006-06-01 04:25:00,1.10212,1.10215,1.1019,1.10195,434399999.0
2006-06-01 04:30:00,1.10195,1.10205,1.1018,1.10197,260300003.0
2006-06-01 04:35:00,1.10206,1.10269,1.10206,1.10269,262300004.0
2006-06-01 04:40:00,1.10284,1.10312,1.10284,1.10297,221900002.0
2006-06-01 04:45:00,1.10291,1.10293,1.1026,1.10265,326599999.0
2006-06-01 04:50:00,1.10265,1.10303,1.1026,1.10303,347400002.0
2006-06-01 04:55:00,1.10306,1.10373,1.10299,1.10342,344700002.0
2006-06-01 05:00:00,1.10348,1.10411,1.10342,1.1038,470500002.0
2006-06-01 05:05:00,1.10381,1.10395,1.10373,1.10373,345600005.0
2006-06-01 05:10:00,1.10375,1.10388,1.10347,1.10347,353499999.0
2006-06-01 05:15:00,1.10339,1.10357,1.10339,1.10342,358199999.0
2006-06-01 05:20:00,1.10364,1.1038,1.1036,1.10365,307600007.0
2006-06-01 05:25:00,1.1036,1.10365,1.10355,1.10357,195599999.0
2006-06-01 05:30:00,1.10352,1.10363,1.10348,1.10352,338799999.0
2006-06-01 05:35:00,1.1036,1.10365,1.1034,1.10355,291500000.0
2006-06-01 05:40:00,1.10348,1.10355,1.10312,1.10318,326400001.0
2006-06-01 05:45:00,1.10313,1.1035,1.10313,1.10336,287200000.0
2006-06-01 05:50:00,1.10325,1.10365,1.1032,1.1036,438700002.0
2006-06-01 05:55:00,1.10358,1.10364,1.10345,1.10345,278900000.0
2006-06-01 06:00:00,1.10348,1.10349,1.10325,1.10333,372100004.0
2006-06-01 06:05:00,1.10345,1.10345,1.10325,1.10325,280800003.0
2006-06-01 06:10:00,1.10339,1.10363,1.10325,1.10352,459600006.0
2006-06-01 06:15:00,1.10351,1.10378,1.10348,1.1036,380400001.0
2006-06-01 06:20:00,1.10365,1.10381,1.10359,1.10368,526199999.0
2006-06-01 06:25:00,1.10365,1.10394,1.1035,1.10378,490900003.0
2006-06-01 06:30:00,1.10383,1.10385,1.10359,1.10367,372899999.0
2006-06-01 06:35:00,1.10363,1.1037,1.10345,1.1035,460200000.0
2006-06-01 06:40:00,1.10355,1.10355,1.10342,1.10345,529000003.0
2006-06-01 06:45:00,1.1035,1.10359,1.10344,1.10345,231700004.0
2006-06-01 06:50:00,1.1035,1.10355,1.1032,1.1035,280700002.0
2006-06-01 06:55:00,1.10355,1.10355,1.1033,1.10345,405399997.0
2006-06-01 07:00:00,1.10345,1.1039,1.10337,1.1039,272400001.0
2006-06-01 07:05:00,1.10373,1.10375,1.10349,1.10355,470600002.0
2006-06-01 07:10:00,1.10361,1.10375,1.10355,1.10369,253000001.0
2006-06-01 07:15:00,1.10353,1.10375,1.1035,1.10366,234800004.0
2006-06-01 07:20:00,1.10361,1.10369,1.10355,1.10363,308290000.0
2006-06-01 07:25:00,1.10362,1.10377,1.10354,1.10377,346400004.0
2006-06-01 07:30:00,1.10368,1.10375,1.10357,1.1037,472800002.0
2006-06-01 07:35:00,1.10365,1.10375,1.10362,1.10367,198300000.0
2006-06-01 07:40:00,1.10365,1.10375,1.1036,1.10375,158700000.0
2006-06-01 07:45:00,1.10362,1.10385,1.1036,1.10376,541600006.0
2006-06-01 07:50:00,1.10386,1.1039,1.10374,1.10374,396700002.0
2006-06-01 07:55:00,1.1038,1.10387,1.10351,1.10353,255000001.0
2006-06-01 08:00:00,1.10348,1.10362,1.10315,1.10325,351400000.0
2006-06-01 08:05:00,1.1032,1.10325,1.10312,1.10312,519999994.0
2006-06-01 08:10:00,1.1032,1.10334,1.10313,1.1032,201400004.0
2006-06-01 08:15:00,1.1032,1.10325,1.10315,1.10325,172599998.0
2006-06-01 08:20:00,1.1032,1.10325,1.10294,1.10309,512300004.0
2006-06-01 08:25:00,1.10309,1.10335,1.10305,1.1032,244000001.0
2006-06-01 08:30:00,1.10339,1.10363,1.10333,1.10355,400699997.0
2006-06-01 08:35:00,1.10355,1.10355,1.1032,1.1033,309800002.0
2006-06-01 08:40:00,1.10324,1.10357,1.10317,1.10339,303600001.0
2006-06-01 08:45:00,1.1034,1.10343,1.10312,1.10325,106500000.0
2006-06-01 08:50:00,1.10315,1.10352,1.10315,1.10352,545800008.0
2006-06-01 08:55:00,1.10345,1.10409,1.10338,1.1037,316800002.0
2006-06-01 09:00:00,1.1037,1.10381,1.10352,1.10352,327799995.0
2006-06-01 09:05:00,1.10354,1.10397,1.10353,1.10385,284399999.0
2006-06-01 09:10:00,1.10383,1.10443,1.10383,1.10443,258200005.0
2006-06-01 09:15:00,1.10455,1.10465,1.10393,1.10395,266100002.0
2006-06-01 09:20:00,1.104,1.1041,1.10337,1.10337,408700004.0
2006-06-01 09:25:00,1.1034,1.10366,1.10335,1.10348,311699998.0
2006-06-01 09:30:00,1.1034,1.1034,1.10335,1.10335,91200000.0
2006-06-01 09:35:00,1.1034,1.10345,1.10324,1.10334,362299996.0
2006-06-01 09:40:00,1.10326,1.10333,1.10314,1.10316,355100000.0
2006-06-01 09:45:00,1.10315,1.10327,1.10303,1.10312,236799998.0
2006-06-01 09:50:00,1.10315,1.10337,1.10314,1.10333,290599997.0
2006-06-01 09:55:00,1.10337,1.10342,1.10325,1.10332,324900001.0
2006-06-01 10:00:00,1.10323,1.10332,1.10272,1.10275,466600005.0
2006-06-01 10:05:00,1.10277,1.10285,1.1027,1.1028,145200003.0
2006-06-01 10:10:00,1.10275,1.10306,1.10272,1.10282,320200004.0
2006-06-01 10:15:00,1.10285,1.10285,1.10257,1.10263,574100003.0
2006-06-01 10:20:00,1.10267,1.10275,1.10237,1.10247,532600002.0
2006-06-01 10:25:00,1.10252,1.10268,1.10232,1.10238,439399999.0
2006-06-01 10:30:00,1.1023,1.10285,1.10221,1.1028,456600002.0
2006-06-01 10:35:00,1.10269,1.10274,1.10249,1.1026,604799999.0
2006-06-01 10:40:00,1.10252,1.10305,1.10252,1.10302,300400002.0
2006-06-01 10:45:00,1.10305,1.10341,1.10298,1.10309,604099997.0
2006-06-01 10:50:00,1.10303,1.10312,1.10283,1.10308,524000009.0
2006-06-01 10:55:00,1.103,1.10305,1.10265,1.10287,524000001.0
2006-06-01 11:00:00,1.10283,1.10292,1.1023,1.10232,502700002.0
2006-06-01 11:05:00,1.1023,1.10244,1.1022,1.1024,457699999.0
2006-06-01 11:10:00,1.1024,1.10255,1.10219,1.10242,519800004.0
2006-06-01 11:15:00,1.10243,1.10255,1.10229,1.10245,595300003.0
2006-06-01 11:20:00,1.1025,1.10255,1.10225,1.1023,416799996.0
2006-06-01 11:25:00,1.10239,1.1025,1.10232,1.10232,615800001.0
2006-06-01 11:30:00,1.1024,1.10249,1.10226,1.10233,559890003.0
2006-06-01 11:35:00,1.1024,1.10251,1.10225,1.10236,560800005.0
2006-06-01 11:40:00,1.10232,1.10251,1.1021,1.10232,571399997.0
2006-06-01 11:45:00,1.10242,1.10255,1.10233,1.10245,268399998.0
2006-06-01 11:50:00,1.1025,1.10441,1.10249,1.10438,644899998.0
2006-06-01 11:55:00,1.10446,1.10449,1.10418,1.10449,542599994.0
2006-06-01 12:00:00,1.10455,1.10551,1.10445,1.10551,384900000.0
2006-06-01 12:05:00,1.10548,1.10561,1.10515,1.10533,386800000.0
2006-06-01 12:10:00,1.1053,1.1056,1.10526,1.10545,357100003.0
2006-06-01 12:15:00,1.10545,1.10556,1.10535,1.1055,508400000.0
2006-06-01 12:20:00,1.1055,1.10555,1.10536,1.10543,570299999.0
2006-06-01 12:25:00,1.10547,1.10591,1.10543,1.10543,464100004.0
2006-06-01 12:30:00,1.10535,1.10556,1.10535,1.10535,337900001.0
2006-06-01 12:35:00,1.10542,1.10544,1.10513,1.1054,294500000.0
2006-06-01 12:40:00,1.10543,1.10555,1.10525,1.1055,510000000.0
2006-06-01 12:45:00,1.10543,1.10563,1.10524,1.10529,364299999.0
2006-06-01 12:50:00,1.10533,1.1056,1.10532,1.10535,352000002.0
2006-06-01 12:55:00,1.1054,1.10615,1.1054,1.10611,443700000.0
2006-06-01 13:00:00,1.10598,1.10603,1.10543,1.10543,358600002.0
2006-06-01 13:05:00,1.10543,1.10575,1.10543,1.10553,470799997.0
2006-06-01 13:10:00,1.10554,1.10646,1.10554,1.10586,358100002.0
2006-06-01 13:15:00,1.10593,1.10611,1.1058,1.10602,340899999.0
2006-06-01 13:20:00,1.10603,1.10612,1.10597,1.1061,461300001.0
2006-06-01 13:25:00,1.10607,1.10642,1.10587,1.10625,335100001.0
2006-06-01 13:30:00,1.10629,1.10635,1.10524,1.10524,396600000.0
2006-06-01 13:35:00,1.10527,1.10534,1.10451,1.10475,385900003.0
2006-06-01 13:40:00,1.10483,1.10521,1.10462,1.105,479100003.0
2006-06-01 13:45:00,1.10509,1.10547,1.105,1.10525,345000001.0
2006-06-01 13:50:00,1.10531,1.10538,1.10525,1.10536,400499994.0
2006-06-01 13:55:00,1.10546,1.10568,1.10511,1.10561,376199994.0
2006-06-01 14:00:00,1.10572,1.10651,1.10572,1.10643,368400001.0
2006-06-01 14:05:00,1.10649,1.10709,1.10638,1.10695,457800004.0
2006-06-01 14:10:00,1.10706,1.10709,1.10666,1.10679,456300000.0
2006-06-01 14:15:00,1.10671,1.10692,1.10666,1.1069,470399999.0
2006-06-01 14:20:00,1.10685,1.10733,1.10519,1.1052,576599999.0
2006-06-01 14:25:00,1.10527,1.1057,1.10514,1.10564,477400002.0
2006-06-01 14:30:00,1.10523,1.10568,1.1046,1.10545,312000000.0
2006-06-01 14:35:00,1.10543,1.10565,1.10526,1.10564,379300001.0
2006-06-01 14:40:00,1.10572,1.10645,1.10572,1.10637,381900000.0
2006-06-01 14:45:00,1.10647,1.10732,1.10647,1.10731,327700002.0
2006-06-01 14:50:00,1.10739,1.10755,1.10656,1.10686,410200000.0
2006-06-01 14:55:00,1.10698,1.10712,1.10615,1.10626,435200000.0
2006-06-01 15:00:00,1.10613,1.10686,1.10549,1.10686,448800002.0
2006-06-01 15:05:00,1.10697,1.10774,1.10685,1.10767,494000002.0
2006-06-01 15:10:00,1.10768,1.10911,1.10764,1.10891,506000007.0
2006-06-01 15:15:00,1.109,1.10978,1.10889,1.10935,413000001.0
2006-06-01 15:20:00,1.10931,1.10949,1.10909,1.10916,419400003.0
2006-06-01 15:25:00,1.10904,1.10904,1.10803,1.10803,280000003.0
2006-06-01 15:30:00,1.10803,1.10822,1.10785,1.10807,449499999.0
2006-06-01 15:35:00,1.10808,1.10887,1.10801,1.10864,519899996.0
2006-06-01 15:40:00,1.10872,1.10881,1.10851,1.10865,349300000.0
2006-06-01 15:45:00,1.10868,1.10883,1.10838,1.10855,464600001.0
2006-06-01 15:50:00,1.1086,1.10866,1.10826,1.1084,514500001.0
2006-06-01 15:55:00,1.10835,1.1085,1.10735,1.1074,543500002.0
2006-06-01 16:00:00,1.10775,1.10819,1.10674,1.1069,470100000.0
2006-06-01 16:05:00,1.10687,1.1073,1.10609,1.10625,495700001.0
2006-06-01 16:10:00,1.10645,1.10712,1.10632,1.1068,449900001.0
2006-06-01 16:15:00,1.10683,1.10747,1.10647,1.10675,404400002.0
2006-06-01 16:20:00,1.1068,1.10688,1.10646,1.10685,355899999.0
2006-06-01 16:25:00,1.10711,1.1075,1.10709,1.10716,528900002.0
2006-06-01 16:30:00,1.10708,1.10713,1.10599,1.10599,485900002.0
2006-06-01 16:35:00,1.10583,1.10583,1.10536,1.10552,443499995.0
2006-06-01 16:40:00,1.10552,1.1059,1.10521,1.10557,302099999.0
2006-06-01 16:45:00,1.10567,1.10567,1.10479,1.10534,612200001.0
2006-06-01 16:50:00,1.10521,1.10521,1.10303,1.10414,462799999.0
2006-06-01 16:55:00,1.10411,1.10413,1.1028,1.1028,331799997.0
2006-06-01 17:00:00,1.1026,1.10319,1.1022,1.10268,422100001.0
2006-06-01 17:05:00,1.10256,1.1031,1.10247,1.1031,464299998.0
2006-06-01 17:10:00,1.10295,1.10313,1.1029,1.10307,252200002.0
2006-06-01 17:15:00,1.1029,1.10316,1.10267,1.10308,370099999.0
2006-06-01 17:20:00,1.10297,1.10379,1.10296,1.10367,328300001.0
2006-06-01 17:25:00,1.10368,1.1037,1.1029,1.10295,364300005.0
2006-06-01 17:30:00,1.10297,1.10323,1.10256,1.10256,415500002.0
2006-06-01 17:35:00,1.10231,1.10231,1.10197,1.10228,422399997.0
2006-06-01 17:40:00,1.10234,1.10256,1.10102,1.1011,456100003.0
2006-06-01 17:45:00,1.10094,1.10146,1.10086,1.10146,397999993.0
2006-06-01 17:50:00,1.10135,1.10149,1.10054,1.1006,432200000.0
2006-06-01 17:55:00,1.10049,1.10092,1.10005,1.10037,410100001.0
2006-06-01 18:00:00,1.10031,1.10154,1.1002,1.10148,3176600008.0
2006-06-01 18:05:00,1.10161,1.10171,1.10098,1.10098,4297499998.0
2006-06-01 18:10:00,1.10102,1.10113,1.10082,1.10097,2353600008.0
2006-06-01 18:15:00,1.10092,1.10181,1.1008,1.10181,3017289993.0
2006-06-01 18:20:00,1.10192,1.1023,1.10179,1.10217,2114599995.0
2006-06-01 18:25:00,1.10215,1.10231,1.10208,1.1023,2649390001.0
2006-06-01 18:30:00,1.10227,1.10239,1.10203,1.10235,2736490003.0
2006-06-01 18:35:00,1.10232,1.10232,1.10194,1.10213,1562300003.0
2006-06-01 18:40:00,1.1021,1.10226,1.10185,1.1019,2535200001.0
2006-06-01 18:45:00,1.10195,1.10205,1.10165,1.10165,977799996.0
2006-06-01 18:50:00,1.10158,1.10171,1.1014,1.10147,1177590005.0
2006-06-01 18:55:00,1.10152,1.10175,1.10146,1.10147,1774400003.0
2006-06-01 19:00:00,1.10147,1.10201,1.10147,1.10185,1300400001.0
2006-06-01 19:05:00,1.10185,1.1024,1.10183,1.10232,1871299998.0
2006-06-01 19:10:00,1.10235,1.10253,1.10225,1.10245,1532300012.0
2006-06-01 19:15:00,1.1024,1.10311,1.10235,1.10311,1441999997.0
2006-06-01 19:20:00,1.10311,1.10311,1.10261,1.1029,459400001.0
2006-06-01 19:25:00,1.10294,1.10335,1.10292,1.10323,762700004.0
2006-06-01 19:30:00,1.10318,1.10318,1.10292,1.10298,684499996.0
2006-06-01 19:35:00,1.10294,1.10302,1.10281,1.10295,1207800005.0
2006-06-01 19:40:00,1.10295,1.103,1.10287,1.10293,867599997.0
2006-06-01 19:45:00,1.10295,1.10311,1.10263,1.10272,403700000.0
2006-06-01 19:50:00,1.10267,1.10282,1.10257,1.10263,502800001.0
2006-06-01 19:55:00,1.10268,1.1027,1.102,1.10205,778999996.0
2006-06-01 20:00:00,1.10213,1.10273,1.10213,1.10268,972399996.0
2006-06-01 20:05:00,1.10262,1.10294,1.1025,1.10291,850699996.0
2006-06-01 20:10:00,1.1029,1.10304,1.1026,1.10288,1301099998.0
2006-06-01 20:15:00,1.10295,1.10297,1.10238,1.10241,1430999993.0
2006-06-01 20:20:00,1.10232,1.10232,1.10117,1.10117,1981789998.0
2006-06-01 20:25:00,1.10117,1.10145,1.10105,1.10135,1837799999.0
2006-06-01 20:30:00,1.10128,1.10142,1.10105,1.10142,1162200001.0
2006-06-01 20:35:00,1.10145,1.1015,1.10127,1.1015,1676100008.0
2006-06-01 20:40:00,1.10148,1.10153,1.10129,1.1015,1672500007.0
2006-06-01 20:45:00,1.10145,1.10155,1.10134,1.10155,964000000.0
2006-06-01 20:50:00,1.10146,1.10192,1.10134,1.10184,952099997.0
2006-06-01 20:55:00,1.10195,1.10229,1.10192,1.10227,1668199998.0
2006-06-01 21:00:00,1.10216,1.10227,1.10188,1.1022,3165000002.0
2006-06-01 21:05:00,1.1022,1.1022,1.10189,1.10215,1599099999.0
2006-06-01 21:10:00,1.10215,1.10228,1.10205,1.10209,2030599993.0
2006-06-01 21:15:00,1.10207,1.1022,1.10205,1.10205,599490007.0
2006-06-01 21:20:00,1.10205,1.10216,1.10203,1.10212,300099997.0
2006-06-01 21:25:00,1.1021,1.10213,1.10187,1.102,775300004.0
2006-06-01 21:30:00,1.1021,1.10215,1.10193,1.10198,516499996.0
2006-06-01 21:35:00,1.10198,1.10258,1.10193,1.1024,675000003.0
2006-06-01 21:40:00,1.1024,1.10254,1.10232,1.10245,682900006.0
2006-06-01 21:45:00,1.1024,1.10263,1.10223,1.10256,679600003.0
2006-06-01 21:50:00,1.1025,1.10288,1.10241,1.10245,476689996.0
2006-06-01 21:55:00,1.10252,1.10273,1.10238,1.10265,354800002.0
2006-06-01 22:00:00,1.10267,1.10267,1.10222,1.10229,1057900006.0
2006-06-01 22:05:00,1.10234,1.10255,1.10226,1.10255,598700003.0
2006-06-01 22:10:00,1.10262,1.10276,1.10249,1.1027,532499995.0
2006-06-01 22:15:00,1.10274,1.1028,1.10253,1.10257,427900001.0
2006-06-01 22:20:00,1.10248,1.10252,1.10212,1.10223,579200000.0
2006-06-01 22:25:00,1.10227,1.10243,1.10216,1.10216,813000000.0
2006-06-01 22:30:00,1.1021,1.10211,1.10191,1.10193,775000001.0
2006-06-01 22:35:00,1.10198,1.1025,1.10198,1.10237,605300002.0
2006-06-01 22:40:00,1.10245,1.10245,1.10221,1.10235,815499998.0
2006-06-01 22:45:00,1.10242,1.10263,1.10224,1.10225,290599998.0
2006-06-01 22:50:00,1.10235,1.10255,1.10235,1.10245,478700002.0
2006-06-01 22:55:00,1.10253,1.1028,1.10245,1.10255,686300004.0
2006-06-01 23:00:00,1.1025,1.10318,1.1025,1.10284,486200002.0
2006-06-01 23:05:00,1.10255,1.10341,1.10248,1.10303,609300005.0
2006-06-01 23:10:00,1.10325,1.10351,1.10296,1.10319,652400006.0
2006-06-01 23:15:00,1.10336,1.1038,1.10322,1.10343,599400000.0
2006-06-01 23:20:00,1.1034,1.10368,1.10323,1.10323,493400004.0
2006-06-01 23:25:00,1.10353,1.10353,1.10288,1.10347,532200004.0
2006-06-01 23:30:00,1.10349,1.10349,1.10284,1.10305,329799997.0
2006-06-01 23:35:00,1.1029,1.10303,1.10235,1.10248,213599999.0
2006-06-01 23:40:00,1.10245,1.10245,1.10206,1.10228,479599998.0
2006-06-01 23:45:00,1.10238,1.10246,1.10225,1.10235,293500006.0
2006-06-01 23:50:00,1.10245,1.10248,1.10232,1.10248,323600001.0
2006-06-01 23:55:00,1.10245,1.10258,1.10215,1.10218,272800002.0
2006-06-02 00:00:00,1.10232,1.10248,1.10232,1.1024,297899996.0
2006-06-02 00:05:00,1.10234,1.10245,1.1023,1.10245,377599999.0
2006-06-02 00:10:00,1.1024,1.10245,1.10225,1.1023,429900003.0
2006-06-02 00:15:00,1.1023,1.10237,1.10223,1.10235,321100004.0
2006-06-02 00:20:00,1.10234,1.10255,1.10225,1.1023,486999996.0
2006-06-02 00:25:00,1.10227,1.1027,1.10223,1.1027,274100003.0
2006-06-02 00:30:00,1.10275,1.10285,1.10242,1.10257,245099999.0
2006-06-02 00:35:00,1.10248,1.10275,1.10235,1.10272,273200000.0
2006-06-02 00:40:00,1.10277,1.10292,1.10277,1.1029,310600005.0
2006-06-02 00:45:00,1.1029,1.10295,1.10282,1.10285,364699998.0
2006-06-02 00:50:00,1.10295,1.10295,1.10275,1.10285,428000002.0
2006-06-02 00:55:00,1.1028,1.10285,1.10272,1.10275,459800004.0
2006-06-02 01:00:00,1.10267,1.10271,1.10243,1.1025,322600004.0
2006-06-02 01:05:00,1.10255,1.10255,1.10235,1.10255,345099998.0
2006-06-02 01:10:00,1.10244,1.10244,1.10193,1.1021,266900006.0
2006-06-02 01:15:00,1.102,1.10205,1.10192,1.102,228300001.0
2006-06-02 01:20:00,1.10194,1.10228,1.10194,1.10208,325300005.0
2006-06-02 01:25:00,1.1021,1.10232,1.10203,1.10228,235390001.0
2006-06-02 01:30:00,1.10223,1.10269,1.10223,1.1025,142600005.0
2006-06-02 01:35:00,1.10245,1.10245,1.10232,1.10245,245300001.0
2006-06-02 01:40:00,1.1023,1.10292,1.1023,1.10257,214500002.0
2006-06-02 01:45:00,1.10248,1.10306,1.10247,1.10306,303900007.0
2006-06-02 01:50:00,1.10305,1.10305,1.10244,1.10244,314199999.0
2006-06-02 01:55:00,1.10234,1.10237,1.10205,1.1021,296299998.0
2006-06-02 02:00:00,1.1021,1.10225,1.10202,1.10217,277199999.0
2006-06-02 02:05:00,1.10227,1.10237,1.10218,1.10225,395900004.0
2006-06-02 02:10:00,1.10228,1.10238,1.102,1.10208,379199998.0
2006-06-02 02:15:00,1.10227,1.10272,1.10219,1.10272,577800001.0
2006-06-02 02:20:00,1.10275,1.10288,1.10259,1.10259,315300002.0
2006-06-02 02:25:00,1.10255,1.10262,1.10243,1.1025,252000000.0
2006-06-02 02:30:00,1.10252,1.10255,1.10242,1.10243,397600005.0
2006-06-02 02:35:00,1.10248,1.10283,1.10242,1.10265,356299999.0
2006-06-02 02:40:00,1.10252,1.10265,1.10252,1.1026,192100000.0
2006-06-02 02:45:00,1.10255,1.10295,1.10255,1.1029,159600002.0
2006-06-02 02:50:00,1.10286,1.10293,1.1027,1.10293,234400002.0
2006-06-02 02:55:00,1.10305,1.10312,1.10295,1.10295,261000000.0
2006-06-02 03:00:00,1.10302,1.10323,1.10295,1.10312,367200004.0
2006-06-02 03:05:00,1.10315,1.10328,1.10315,1.10328,286899999.0
2006-06-02 03:10:00,1.10325,1.10327,1.10306,1.10315,358599999.0
2006-06-02 03:15:00,1.10315,1.10328,1.10302,1.10315,299600000.0
2006-06-02 03:20:00,1.10315,1.10334,1.10302,1.10313,276300000.0
2006-06-02 03:25:00,1.10313,1.10335,1.10313,1.10323,271300001.0
2006-06-02 03:30:00,1.1033,1.10337,1.103,1.10315,204200001.0
2006-06-02 03:35:00,1.10304,1.10346,1.10302,1.1034,359300001.0
2006-06-02 03:40:00,1.10332,1.10355,1.10329,1.10343,379899994.0
2006-06-02 03:45:00,1.10347,1.10355,1.10345,1.10345,442799998.0
2006-06-02 03:50:00,1.10345,1.10363,1.10345,1.10358,170099999.0
2006-06-02 03:55:00,1.10357,1.10361,1.10335,1.10335,209000005.0
2006-06-02 04:00:00,1.10328,1.10356,1.10322,1.10345,241400002.0
2006-06-02 04:05:00,1.1035,1.10361,1.10342,1.10361,239100000.0
2006-06-02 04:10:00,1.1036,1.1036,1.10335,1.10335,444999999.0
2006-06-02 04:15:00,1.10343,1.10365,1.1034,1.1034,168400003.0
2006-06-02 04:20:00,1.10365,1.10365,1.1035,1.10355,552400000.0
2006-06-02 04:25:00,1.1036,1.10369,1.1035,1.10364,213999995.0
2006-06-02 04:30:00,1.10364,1.1037,1.10352,1.10363,413099995.0
2006-06-02 04:35:00,1.10353,1.10366,1.10353,1.10366,254599999.0
2006-06-02 04:40:00,1.10368,1.10375,1.1036,1.1037,259800001.0
2006-06-02 04:45:00,1.10365,1.10375,1.10362,1.10365,375000003.0
2006-06-02 04:50:00,1.10365,1.10375,1.1036,1.1037,265600000.0
2006-06-02 04:55:00,1.10378,1.10414,1.10378,1.10397,434400000.0
2006-06-02 05:00:00,1.104,1.10408,1.1039,1.104,275000001.0
2006-06-02 05:05:00,1.104,1.10408,1.10393,1.10393,321100005.0
2006-06-02 05:10:00,1.10395,1.10405,1.10392,1.104,242099998.0
2006-06-02 05:15:00,1.10395,1.10411,1.10392,1.10392,271799997.0
2006-06-02 05:20:00,1.1041,1.1041,1.1039,1.10405,250400001.0
2006-06-02 05:25:00,1.104,1.10417,1.10395,1.10409,167499998.0
2006-06-02 05:30:00,1.10402,1.10425,1.10393,1.10413,290399996.0
2006-06-02 05:35:00,1.1042,1.10425,1.1041,1.10425,350800001.0
2006-06-02 05:40:00,1.10418,1.10428,1.10412,1.10418,279900003.0
2006-06-02 05:45:00,1.1041,1.10425,1.1041,1.10423,326299999.0
2006-06-02 05:50:00,1.10425,1.10432,1.1041,1.1042,637600002.0
2006-06-02 05:55:00,1.1042,1.10422,1.10395,1.10395,427099997.0
2006-06-02 06:00:00,1.10398,1.10405,1.10388,1.10402,277700004.0
2006-06-02 06:05:00,1.10415,1.10428,1.10403,1.10415,274800002.0
2006-06-02 06:10:00,1.10428,1.10428,1.10408,1.10412,282900004.0
2006-06-02 06:15:00,1.1041,1.10415,1.10385,1.1039,381699997.0
2006-06-02 06:20:00,1.10387,1.10393,1.1038,1.1039,455799999.0
2006-06-02 06:25:00,1.10387,1.10388,1.10367,1.10387,385499999.0
2006-06-02 06:30:00,1.10384,1.10404,1.10364,1.10399,450000002.0
2006-06-02 06:35:00,1.10395,1.10428,1.10395,1.1042,425600000.0
2006-06-02 06:40:00,1.10425,1.10425,1.10406,1.10406,397200001.0
2006-06-02 06:45:00,1.1041,1.10415,1.10405,1.10405,307699999.0
2006-06-02 06:50:00,1.1041,1.10415,1.1038,1.1041,307299997.0
2006-06-02 06:55:00,1.10415,1.10415,1.104,1.1041,254600003.0
2006-06-02 07:00:00,1.10405,1.10415,1.104,1.1041,380800003.0
2006-06-02 07:05:00,1.10403,1.10415,1.10398,1.10398,248399999.0
2006-06-02 07:10:00,1.104,1.10407,1.10365,1.10387,258400003.0
2006-06-02 07:15:00,1.10387,1.10391,1.1036,1.10387,532100004.0
2006-06-02 07:20:00,1.10385,1.10395,1.10385,1.10385,217800000.0
2006-06-02 07:25:00,1.1039,1.10398,1.10382,1.1039,394999998.0
2006-06-02 07:30:00,1.10383,1.10406,1.10363,1.10398,424400001.0
2006-06-02 07:35:00,1.10398,1.10455,1.10398,1.10439,367200005.0
2006-06-02 07:40:00,1.10434,1.10438,1.10408,1.10418,388999996.0
2006-06-02 07:45:00,1.10401,1.10455,1.10401,1.10431,414300000.0
2006-06-02 07:50:00,1.10435,1.10445,1.10425,1.10435,315500002.0
2006-06-02 07:55:00,1.10437,1.10447,1.10426,1.10435,231600003.0
2006-06-02 08:00:00,1.10425,1.10445,1.10425,1.10437,461400004.0
2006-06-02 08:05:00,1.1043,1.10435,1.10409,1.10413,487099998.0
2006-06-02 08:10:00,1.10418,1.10445,1.10395,1.1044,356499997.0
2006-06-02 08:15:00,1.10438,1.10438,1.10415,1.10425,269899995.0
2006-06-02 08:20:00,1.1042,1.10433,1.10409,1.10418,402300000.0
2006-06-02 08:25:00,1.1042,1.10425,1.1041,1.1041,194300000.0
2006-06-02 08:30:00,1.10424,1.10434,1.10405,1.10415,448599998.0
2006-06-02 08:35:00,1.10416,1.10416,1.10393,1.104,362900000.0
2006-06-02 08:40:00,1.10397,1.10413,1.1039,1.10407,282300001.0
2006-06-02 08:45:00,1.104,1.10403,1.10353,1.10365,285400000.0
2006-06-02 08:50:00,1.10355,1.10361,1.10345,1.10355,355400005.0
2006-06-02 08:55:00,1.1035,1.10357,1.10338,1.1035,554799999.0
2006-06-02 09:00:00,1.10352,1.10425,1.10345,1.10425,361700001.0
2006-06-02 09:05:00,1.10425,1.10425,1.10403,1.10415,235400003.0
2006-06-02 09:10:00,1.10413,1.10435,1.10413,1.1042,168600000.0
2006-06-02 09:15:00,1.10425,1.1046,1.10422,1.10447,478299999.0
2006-06-02 09:20:00,1.10452,1.10455,1.10439,1.10443,393900000.0
2006-06-02 09:25:00,1.1045,1.10462,1.10445,1.10455,241800001.0
2006-06-02 09:30:00,1.10446,1.10446,1.1042,1.10436,378900006.0
2006-06-02 09:35:00,1.1044,1.10455,1.1043,1.1045,309599996.0
2006-06-02 09:40:00,1.10446,1.10449,1.10429,1.10432,284100002.0
2006-06-02 09:45:00,1.10425,1.10435,1.10423,1.1043,269399998.0
2006-06-02 09:50:00,1.10425,1.10437,1.1042,1.10425,378699997.0
2006-06-02 09:55:00,1.10428,1.1044,1.10418,1.10432,427400000.0
2006-06-02 10:00:00,1.10425,1.10436,1.10423,1.10425,509299998.0
2006-06-02 10:05:00,1.10431,1.10453,1.10426,1.1045,127299999.0
2006-06-02 10:10:00,1.1044,1.10445,1.1043,1.1044,356900003.0
2006-06-02 10:15:00,1.10441,1.10455,1.10422,1.10445,702700002.0
2006-06-02 10:20:00,1.10455,1.10472,1.10435,1.10453,601199999.0
2006-06-02 10:25:00,1.10448,1.10448,1.10402,1.10402,449299999.0
2006-06-02 10:30:00,1.10397,1.1041,1.10381,1.10383,412399997.0
2006-06-02 10:35:00,1.10374,1.10408,1.10374,1.104,652900000.0
2006-06-02 10:40:00,1.10393,1.10408,1.10393,1.10403,323600004.0
2006-06-02 10:45:00,1.10405,1.10415,1.10394,1.10415,393600005.0
2006-06-02 10:50:00,1.10416,1.10449,1.10408,1.10449,412399998.0
2006-06-02 10:55:00,1.10459,1.1049,1.10457,1.10472,540300006.0
2006-06-02 11:00:00,1.10461,1.10461,1.1042,1.10422,409500000.0
2006-06-02 11:05:00,1.10434,1.10434,1.1035,1.10353,418499998.0
2006-06-02 11:10:00,1.1035,1.10352,1.10298,1.10331,558000003.0
2006-06-02 11:15:00,1.10331,1.10355,1.10331,1.10345,490300001.0
2006-06-02 11:20:00,1.1035,1.10355,1.10333,1.10342,314600001.0
2006-06-02 11:25:00,1.10345,1.10345,1.10324,1.10324,457999999.0
2006-06-02 11:30:00,1.10332,1.10336,1.10316,1.10325,598700004.0
2006-06-02 11:35:00,1.10331,1.10345,1.10331,1.10342,459900000.0
2006-06-02 11:40:00,1.1034,1.10345,1.10291,1.10308,648199999.0
2006-06-02 11:45:00,1.10312,1.10337,1.10295,1.10325,450600003.0
2006-06-02 11:50:00,1.10325,1.10351,1.10313,1.10336,697000003.0
2006-06-02 11:55:00,1.10342,1.10345,1.10323,1.1034,502100001.0
2006-06-02 12:00:00,1.10342,1.10369,1.10329,1.10362,418399998.0
2006-06-02 12:05:00,1.10362,1.10375,1.10331,1.10347,384299995.0
2006-06-02 12:10:00,1.10346,1.10393,1.10342,1.10365,353199998.0
2006-06-02 12:15:00,1.10365,1.10377,1.10363,1.10377,445400002.0
2006-06-02 12:20:00,1.10377,1.10379,1.10325,1.10335,365200000.0
2006-06-02 12:25:00,1.10344,1.10378,1.10333,1.10333,459900000.0
2006-06-02 12:30:00,1.10333,1.10358,1.10333,1.10352,386100006.0
2006-06-02 12:35:00,1.10365,1.10384,1.10355,1.1037,296700002.0
2006-06-02 12:40:00,1.10375,1.10375,1.10331,1.1034,459699999.0
2006-06-02 12:45:00,1.10343,1.10352,1.10322,1.10322,204500001.0
2006-06-02 12:50:00,1.10325,1.10345,1.1032,1.10332,305000007.0
2006-06-02 12:55:00,1.10326,1.10348,1.10326,1.10348,436600000.0
2006-06-02 13:00:00,1.1034,1.10375,1.10331,1.10346,360200003.0
2006-06-02 13:05:00,1.10334,1.10334,1.10289,1.10308,516399997.0
2006-06-02 13:10:00,1.10308,1.10371,1.10306,1.1037,295700001.0
2006-06-02 13:15:00,1.10367,1.10377,1.10355,1.1037,403300003.0
2006-06-02 13:20:00,1.10372,1.10408,1.10372,1.104,332890002.0
2006-06-02 13:25:00,1.1039,1.10392,1.10376,1.10383,566000000.0
2006-06-02 13:30:00,1.10392,1.1044,1.1039,1.10434,522500001.0
2006-06-02 13:35:00,1.10433,1.10467,1.1042,1.10435,460700003.0
2006-06-02 13:40:00,1.10431,1.10432,1.10407,1.10407,489890004.0
2006-06-02 13:45:00,1.1041,1.1042,1.10403,1.1041,352900002.0
2006-06-02 13:50:00,1.10415,1.10417,1.10403,1.10414,326300002.0
2006-06-02 13:55:00,1.10419,1.10447,1.104,1.10409,427799992.0
2006-06-02 14:00:00,1.10407,1.10411,1.10215,1.1033,466499999.0
2006-06-02 14:05:00,1.10344,1.10383,1.10334,1.10364,468199999.0
2006-06-02 14:10:00,1.10371,1.10377,1.1034,1.1034,618699998.0
2006-06-02 14:15:00,1.10342,1.10509,1.10342,1.10509,407500000.0
2006-06-02 14:20:00,1.10513,1.10523,1.1044,1.10511,539800002.0
2006-06-02 14:25:00,1.10486,1.10514,1.10433,1.10437,521700000.0
2006-06-02 14:30:00,1.10266,1.10313,1.09941,1.10117,569600002.0
2006-06-02 14:35:00,1.10118,1.1014,1.10058,1.10075,604100002.0
2006-06-02 14:40:00,1.10044,1.10078,1.09911,1.09941,453699998.0
2006-06-02 14:45:00,1.09933,1.09973,1.09884,1.09904,457100000.0
2006-06-02 14:50:00,1.09928,1.10075,1.0992,1.09984,456900003.0
2006-06-02 14:55:00,1.09981,1.10033,1.09946,1.0995,488400005.0
2006-06-02 15:00:00,1.09963,1.10047,1.09958,1.10013,378300001.0
2006-06-02 15:05:00,1.09975,1.10027,1.09892,1.09951,457199998.0
2006-06-02 15:10:00,1.09942,1.09972,1.0989,1.09894,644700000.0
2006-06-02 15:15:00,1.09917,1.09941,1.09784,1.09797,351599997.0
2006-06-02 15:20:00,1.09805,1.09914,1.09805,1.09831,452100003.0
2006-06-02 15:25:00,1.09836,1.09909,1.09835,1.09887,305700001.0
2006-06-02 15:30:00,1.09878,1.09928,1.09878,1.09926,575300005.0
2006-06-02 15:35:00,1.09922,1.09922,1.09861,1.09921,380600001.0
2006-06-02 15:40:00,1.09953,1.10074,1.09953,1.1007,424700004.0
2006-06-02 15:45:00,1.10056,1.10072,1.09993,1.09993,594099999.0
2006-06-02 15:50:00,1.09981,1.09981,1.09929,1.09932,336700000.0
2006-06-02 15:55:00,1.09923,1.09996,1.09906,1.09958,492099996.0
2006-06-02 16:00:00,1.09945,1.10046,1.09888,1.10006,425400001.0
2006-06-02 16:05:00,1.09994,1.09994,1.09897,1.09907,361500002.0
2006-06-02 16:10:00,1.09908,1.09908,1.09815,1.09816,335599997.0
2006-06-02 16:15:00,1.09819,1.09855,1.0974,1.09819,502400011.0
2006-06-02 16:20:00,1.09833,1.09904,1.09833,1.09866,437999998.0
2006-06-02 16:25:00,1.09856,1.09862,1.09808,1.09856,508299998.0
2006-06-02 16:30:00,1.09861,1.09878,1.0983,1.09851,603600002.0
2006-06-02 16:35:00,1.09864,1.09911,1.09853,1.09861,500190001.0
2006-06-02 16:40:00,1.09852,1.09861,1.09791,1.09804,550200001.0
2006-06-02 16:45:00,1.09821,1.09841,1.09805,1.09816,474199997.0
2006-06-02 16:50:00,1.09815,1.09821,1.09728,1.09775,347200000.0
2006-06-02 16:55:00,1.09768,1.09828,1.09758,1.09812,531199998.0
2006-06-02 17:00:00,1.09802,1.0984,1.09792,1.09818,450199999.0
2006-06-02 17:05:00,1.0983,1.09849,1.09798,1.09801,509100004.0
2006-06-02 17:10:00,1.098,1.09878,1.09793,1.09878,449100007.0
2006-06-02 17:15:00,1.09884,1.09884,1.09834,1.09853,406000004.0
2006-06-02 17:20:00,1.0985,1.09963,1.09846,1.09929,375099996.0
2006-06-02 17:25:00,1.09922,1.09923,1.09845,1.09855,300500001.0
2006-06-02 17:30:00,1.09848,1.09863,1.09831,1.09841,360600002.0
2006-06-02 17:35:00,1.09847,1.09885,1.09841,1.09863,447199997.0
2006-06-02 17:40:00,1.09861,1.09869,1.09848,1.09865,347099999.0
2006-06-02 17:45:00,1.0986,1.09873,1.09849,1.09873,255000003.0
2006-06-02 17:50:00,1.09882,1.09956,1.09882,1.09956,621400000.0
2006-06-02 17:55:00,1.09967,1.10038,1.09949,1.10002,555300005.0
2006-06-02 18:00:00,1.09994,1.09999,1.09926,1.09953,3345599997.0
2006-06-02 18:05:00,1.09958,1.10003,1.09947,1.09993,4540800017.0
2006-06-02 18:10:00,1.09998,1.10051,1.09982,1.10045,2499099995.0
2006-06-02 18:15:00,1.1004,1.10052,1.10012,1.10024,2776700011.0
2006-06-02 18:20:00,1.1002,1.10043,1.09992,1.1004,1907199999.0
2006-06-02 18:25:00,1.10038,1.10044,1.09985,1.09985,2828599994.0
2006-06-02 18:30:00,1.09985,1.09997,1.09955,1.09966,2485700008.0
2006-06-02 18:35:00,1.09968,1.09974,1.09933,1.09948,1294300003.0
2006-06-02 18:40:00,1.09954,1.09988,1.09954,1.09962,2237100007.0
2006-06-02 18:45:00,1.09965,1.09971,1.0993,1.0993,969200001.0
2006-06-02 18:50:00,1.0993,1.0994,1.09878,1.09878,1155599998.0
2006-06-02 18:55:00,1.09878,1.099,1.09878,1.09889,1985200000.0
2006-06-02 19:00:00,1.09895,1.0994,1.09892,1.09928,949899999.0
2006-06-02 19:05:00,1.09931,1.09987,1.09928,1.09973,2008600012.0
2006-06-02 19:10:00,1.09988,1.10002,1.09929,1.09967,1069600007.0
2006-06-02 19:15:00,1.09957,1.09965,1.09944,1.0996,1749000002.0
2006-06-02 19:20:00,1.09958,1.09958,1.09937,1.09941,793200002.0
2006-06-02 19:25:00,1.0994,1.0995,1.09937,1.09945,1033599996.0
2006-06-02 19:30:00,1.09953,1.09987,1.09949,1.09987,709000002.0
2006-06-02 19:35:00,1.09983,1.09983,1.09947,1.09957,1126599998.0
2006-06-02 19:40:00,1.09964,1.09976,1.09956,1.09972,723899996.0
2006-06-02 19:45:00,1.09976,1.0998,1.09952,1.09952,483099995.0
2006-06-02 19:50:00,1.0995,1.0995,1.09902,1.09907,411400000.0
2006-06-02 19:55:00,1.09911,1.09936,1.09901,1.09932,912800001.0
2006-06-02 20:00:00,1.09935,1.09956,1.09922,1.09955,807400008.0
2006-06-02 20:05:00,1.09953,1.09967,1.09928,1.09963,997200003.0
2006-06-02 20:10:00,1.09958,1.09968,1.09947,1.09962,1278499998.0
2006-06-02 20:15:00,1.09962,1.10001,1.09944,1.09993,1693400003.0
2006-06-02 20:20:00,1.09991,1.09999,1.0998,1.09985,1926499998.0
2006-06-02 20:25:00,1.0999,1.10005,1.09985,1.0999,1808199997.0
2006-06-02 20:30:00,1.09989,1.10005,1.09932,1.09987,1534300003.0
2006-06-02 20:35:00,1.0999,1.09995,1.09974,1.09995,1572000007.0
2006-06-02 20:40:00,1.09995,1.10044,1.0998,1.10037,1594100006.0
2006-06-02 20:45:00,1.10032,1.10068,1.10022,1.10052,1251300007.0
2006-06-02 20:50:00,1.10046,1.10078,1.10043,1.10065,990500000.0
2006-06-02 20:55:00,1.10075,1.10112,1.10052,1.101,1958199992.0
2006-06-02 21:00:00,1.10091,1.10117,1.10084,1.10115,2811699998.0
2006-06-02 21:05:00,1.10113,1.10113,1.10077,1.10085,1856000012.0
2006-06-02 21:10:00,1.10082,1.1011,1.10064,1.10107,1756090004.0
2006-06-02 21:15:00,1.10103,1.10103,1.10085,1.10085,533000005.0
2006-06-02 21:20:00,1.10085,1.10104,1.10085,1.1009,400100000.0
2006-06-02 21:25:00,1.1009,1.10098,1.10085,1.10085,931700004.0
2006-06-02 21:30:00,1.1009,1.10095,1.10073,1.10073,586600009.0
2006-06-02 21:35:00,1.10072,1.1008,1.10067,1.10072,719000000.0
2006-06-02 21:40:00,1.1007,1.10082,1.10062,1.1008,673199998.0
2006-06-02 21:45:00,1.10078,1.10087,1.10057,1.10065,743099997.0
2006-06-02 21:50:00,1.10063,1.10069,1.10032,1.10045,652500002.0
2006-06-02 21:55:00,1.10048,1.10083,1.10042,1.10065,472000001.0
2006-06-02 22:00:00,1.10073,1.10123,1.10068,1.10089,856099999.0
2006-06-02 22:05:00,1.10091,1.101,1.10024,1.1004,616199999.0
2006-06-02 22:10:00,1.10055,1.10073,1.1005,1.10062,464400003.0
2006-06-02 22:15:00,1.10067,1.10068,1.10035,1.1004,443100001.0
2006-06-02 22:20:00,1.10047,1.10067,1.10035,1.10045,692800005.0
2006-06-02 22:25:00,1.10043,1.10055,1.10028,1.10037,841500000.0
2006-06-02 22:30:00,1.10035,1.10047,1.1003,1.10047,557200008.0
2006-06-02 22:35:00,1.10053,1.10055,1.1003,1.10045,515899997.0
2006-06-02 22:40:00,1.10055,1.10055,1.1004,1.10045,759700000.0
2006-06-02 22:45:00,1.10045,1.10053,1.10038,1.10043,288600002.0
2006-06-02 22:50:00,1.1005,1.10069,1.10031,1.10069,417900004.0
2006-06-02 22:55:00,1.10066,1.10078,1.10045,1.10055,702999996.0
2006-06-05 00:00:00,1.1013,1.1014,1.1013,1.1013,451200002.0
2006-06-05 00:05:00,1.1012,1.1013,1.1012,1.1013,451200002.0
2006-06-05 00:10:00,1.1012,1.1014,1.1011,1.1012,1128000005.0
2006-06-05 00:15:00,1.1014,1.1017,1.1013,1.1017,676800003.0
2006-06-05 00:20:00,1.1016,1.1017,1.1016,1.1017,676800003.0
2006-06-05 00:25:00,1.1016,1.1017,1.1016,1.1017,451200002.0
2006-06-05 00:30:00,1.1018,1.102,1.1018,1.102,902400004.0
2006-06-05 00:35:00,1.1022,1.1031,1.1022,1.1029,902400004.0
2006-06-05 00:40:00,1.1028,1.1028,1.1023,1.1027,1128000005.0
2006-06-05 00:45:00,1.1028,1.1028,1.1025,1.1026,676800003.0
2006-06-05 00:50:00,1.1027,1.1028,1.1025,1.1027,902400004.0
2006-06-05 00:55:00,1.1026,1.1029,1.1026,1.1029,1128000005.0
2006-06-05 01:00:00,1.1028,1.103,1.1027,1.1028,1128000005.0
2006-06-05 01:05:00,1.1026,1.1027,1.1025,1.1026,225600001.0
2006-06-05 01:10:00,1.1025,1.1027,1.1025,1.1025,902400004.0
2006-06-05 01:15:00,1.1026,1.1029,1.1024,1.1028,1128000005.0
2006-06-05 01:20:00,1.1029,1.1029,1.1029,1.1029,225600001.0
2006-06-05 01:25:00,1.1028,1.1029,1.1028,1.1029,451200002.0
2006-06-05 01:30:00,1.1028,1.1028,1.1027,1.1027,225600001.0
2006-06-05 01:35:00,1.1028,1.1029,1.1025,1.1025,902400004.0
2006-06-05 01:40:00,1.1028,1.1028,1.1025,1.1027,676800003.0
2006-06-05 01:45:00,1.1028,1.1028,1.1026,1.1028,676800003.0
2006-06-05 01:50:00,1.1027,1.1028,1.1025,1.1025,451200002.0
2006-06-05 01:55:00,1.1026,1.1026,1.1024,1.1024,902400004.0
2006-06-05 02:00:00,1.1023,1.10232,1.10183,1.10187,463000002.0
2006-06-05 02:05:00,1.10195,1.10195,1.10166,1.1017,554700005.0
2006-06-05 02:10:00,1.1017,1.10181,1.1016,1.1016,234999999.0
2006-06-05 02:15:00,1.10165,1.10175,1.10153,1.10175,258700006.0
2006-06-05 02:20:00,1.10175,1.10188,1.101,1.101,424799999.0
2006-06-05 02:25:00,1.10096,1.10109,1.10082,1.1009,328900004.0
2006-06-05 02:30:00,1.10092,1.10109,1.10089,1.10099,504000002.0
2006-06-05 02:35:00,1.10102,1.10108,1.1009,1.10098,295200004.0
2006-06-05 02:40:00,1.10075,1.10082,1.10058,1.1007,285000000.0
2006-06-05 02:45:00,1.10065,1.1008,1.10065,1.1007,179000000.0
2006-06-05 02:50:00,1.10068,1.10117,1.10065,1.10085,288399998.0
2006-06-05 02:55:00,1.10096,1.10125,1.10082,1.10095,280900002.0
2006-06-05 03:00:00,1.1009,1.10098,1.1008,1.10083,403900002.0
2006-06-05 03:05:00,1.10082,1.10105,1.10082,1.101,250900001.0
2006-06-05 03:10:00,1.10098,1.10107,1.10092,1.10095,191100001.0
2006-06-05 03:15:00,1.10095,1.10115,1.10087,1.10087,340200003.0
2006-06-05 03:20:00,1.10089,1.10095,1.10062,1.1007,299499996.0
2006-06-05 03:25:00,1.1007,1.10076,1.10053,1.10053,430600001.0
2006-06-05 03:30:00,1.10058,1.10059,1.1003,1.10045,263700002.0
2006-06-05 03:35:00,1.10035,1.10054,1.10035,1.1004,175999998.0
2006-06-05 03:40:00,1.10029,1.10033,1.1,1.1,286800002.0
2006-06-05 03:45:00,1.10005,1.10036,1.10005,1.10025,564299999.0
2006-06-05 03:50:00,1.10025,1.10035,1.10006,1.10011,329699997.0
2006-06-05 03:55:00,1.10007,1.10014,1.09994,1.10004,187699997.0
2006-06-05 04:00:00,1.09998,1.10012,1.09992,1.10008,90800001.0
2006-06-05 04:05:00,1.1002,1.10037,1.10013,1.10028,257900003.0
2006-06-05 04:10:00,1.1002,1.1002,1.09985,1.10001,418100000.0
2006-06-05 04:15:00,1.1001,1.10059,1.1001,1.1002,243699998.0
2006-06-05 04:20:00,1.10045,1.10045,1.10025,1.10025,357899997.0
2006-06-05 04:25:00,1.10027,1.10034,1.10015,1.10025,234000002.0
2006-06-05 04:30:00,1.10025,1.10035,1.1002,1.1003,280000002.0
2006-06-05 04:35:00,1.1003,1.10036,1.10027,1.1003,314599997.0
2006-06-05 04:40:00,1.10028,1.10035,1.1002,1.1003,268200001.0
2006-06-05 04:45:00,1.10025,1.10035,1.10023,1.10025,416100000.0
2006-06-05 04:50:00,1.10025,1.10035,1.10007,1.1002,347300004.0
2006-06-05 04:55:00,1.10015,1.10025,1.10003,1.10007,300900000.0
2006-06-05 05:00:00,1.10003,1.10029,1.10003,1.1002,352699998.0
2006-06-05 05:05:00,1.10023,1.10027,1.09995,1.10013,346500001.0
2006-06-05 05:10:00,1.10015,1.10025,1.10012,1.1002,300000003.0
2006-06-05 05:15:00,1.10015,1.10034,1.10012,1.10012,352600000.0
2006-06-05 05:20:00,1.10028,1.10028,1.09996,1.09996,275900001.0
2006-06-05 05:25:00,1.1,1.10012,1.1,1.10007,309200004.0
2006-06-05 05:30:00,1.10002,1.10015,1.09993,1.09993,362100005.0
2006-06-05 05:35:00,1.10004,1.10015,1.1,1.10015,324100001.0
2006-06-05 05:40:00,1.10008,1.10024,1.10003,1.10003,288900006.0
2006-06-05 05:45:00,1.0999,1.10005,1.0999,1.10003,254600003.0
2006-06-05 05:50:00,1.09995,1.10013,1.0999,1.10008,539400002.0
2006-06-05 05:55:00,1.1,1.10005,1.09995,1.09995,355599999.0
2006-06-05 06:00:00,1.09998,1.10015,1.09993,1.10005,372100004.0
2006-06-05 06:05:00,1.10018,1.10018,1.09985,1.09985,301400005.0
2006-06-05 06:10:00,1.09998,1.09998,1.0998,1.0999,341900003.0
2006-06-05 06:15:00,1.0999,1.09998,1.09983,1.0999,525499994.0
2006-06-05 06:20:00,1.09987,1.09993,1.0998,1.0999,344599996.0
2006-06-05 06:25:00,1.09985,1.10014,1.0997,1.1,338300002.0
2006-06-05 06:30:00,1.10004,1.10029,1.09982,1.0999,325899997.0
2006-06-05 06:35:00,1.09985,1.09998,1.09983,1.0999,253000002.0
2006-06-05 06:40:00,1.09995,1.09996,1.09983,1.09985,355000004.0
2006-06-05 06:45:00,1.0999,1.10005,1.09985,1.09987,304400003.0
2006-06-05 06:50:00,1.0999,1.09995,1.0996,1.0999,216000001.0
2006-06-05 06:55:00,1.09992,1.09992,1.09965,1.09974,480900001.0
2006-06-05 07:00:00,1.09967,1.09997,1.09967,1.09997,343100000.0
2006-06-05 07:05:00,1.09993,1.10015,1.0999,1.10005,372800004.0
2006-06-05 07:10:00,1.1001,1.10025,1.10002,1.10025,343600003.0
2006-06-05 07:15:00,1.10022,1.10028,1.10003,1.1002,455500002.0
2006-06-05 07:20:00,1.10025,1.10035,1.10022,1.10025,306300001.0
2006-06-05 07:25:00,1.1003,1.10038,1.10018,1.10024,279700006.0
2006-06-05 07:30:00,1.10015,1.10029,1.10013,1.1002,419500002.0
2006-06-05 07:35:00,1.10015,1.10025,1.10013,1.10017,231700002.0
2006-06-05 07:40:00,1.10015,1.10025,1.1,1.10015,367500004.0
2006-06-05 07:45:00,1.10003,1.10017,1.10003,1.1001,443800004.0
2006-06-05 07:50:00,1.10015,1.10015,1.10005,1.10005,243900001.0
2006-06-05 07:55:00,1.1001,1.10018,1.10003,1.1001,316700007.0
2006-06-05 08:00:00,1.10005,1.10024,1.10005,1.10015,367499998.0
2006-06-05 08:05:00,1.1001,1.10015,1.09963,1.09963,408899995.0
2006-06-05 08:10:00,1.0997,1.09975,1.0992,1.0996,295500001.0
2006-06-05 08:15:00,1.09959,1.0997,1.09928,1.09943,351800000.0
2006-06-05 08:20:00,1.09938,1.09945,1.09916,1.09928,534600002.0
2006-06-05 08:25:00,1.0993,1.09938,1.0992,1.09922,228500002.0
2006-06-05 08:30:00,1.09921,1.09941,1.09912,1.09941,443500001.0
2006-06-05 08:35:00,1.09942,1.09948,1.09922,1.09942,349400001.0
2006-06-05 08:40:00,1.09937,1.09967,1.0993,1.09961,218599998.0
2006-06-05 08:45:00,1.09963,1.09985,1.0995,1.09985,141899999.0
2006-06-05 08:50:00,1.09975,1.09985,1.09967,1.09983,425900000.0
2006-06-05 08:55:00,1.09981,1.10019,1.09974,1.10004,450800000.0
2006-06-05 09:00:00,1.09997,1.1003,1.09985,1.10022,538000001.0
2006-06-05 09:05:00,1.10024,1.10024,1.09998,1.10008,291000002.0
2006-06-05 09:10:00,1.1,1.10009,1.09993,1.09994,440290002.0
2006-06-05 09:15:00,1.0999,1.09993,1.09961,1.0997,271799997.0
2006-06-05 09:20:00,1.0998,1.09985,1.09929,1.09932,382900002.0
2006-06-05 09:25:00,1.09938,1.09938,1.09815,1.09821,268099999.0
2006-06-05 09:30:00,1.09816,1.09828,1.09812,1.09824,352899997.0
2006-06-05 09:35:00,1.0983,1.09899,1.0983,1.09894,295900001.0
2006-06-05 09:40:00,1.09905,1.09959,1.09905,1.09935,355899997.0
2006-06-05 09:45:00,1.09936,1.10027,1.09936,1.0999,311300005.0
2006-06-05 09:50:00,1.09985,1.09996,1.09937,1.09939,482399999.0
2006-06-05 09:55:00,1.09938,1.09938,1.0982,1.09845,350499998.0
2006-06-05 10:00:00,1.09831,1.09837,1.0981,1.09818,517299995.0
2006-06-05 10:05:00,1.09818,1.0988,1.09814,1.0988,390600000.0
2006-06-05 10:10:00,1.09875,1.09898,1.09873,1.09898,388700003.0
2006-06-05 10:15:00,1.09903,1.09931,1.09881,1.09905,486899999.0
2006-06-05 10:20:00,1.09907,1.09909,1.09855,1.09878,466200003.0
2006-06-05 10:25:00,1.09883,1.09903,1.09881,1.09888,478500001.0
2006-06-05 10:30:00,1.09882,1.09886,1.09867,1.09877,338700000.0
2006-06-05 10:35:00,1.09874,1.09882,1.09834,1.09835,505100004.0
2006-06-05 10:40:00,1.09823,1.09858,1.09821,1.09852,296700007.0
2006-06-05 10:45:00,1.09855,1.0988,1.0984,1.0988,503199999.0
2006-06-05 10:50:00,1.09878,1.09878,1.09842,1.09848,346200002.0
2006-06-05 10:55:00,1.09838,1.09838,1.09805,1.09812,414999999.0
2006-06-05 11:00:00,1.09803,1.09817,1.09803,1.0981,368200001.0
2006-06-05 11:05:00,1.09811,1.0983,1.09811,1.0982,344700002.0
2006-06-05 11:10:00,1.09822,1.09846,1.09816,1.09839,466199999.0
2006-06-05 11:15:00,1.09843,1.09855,1.09834,1.09835,680500002.0
2006-06-05 11:20:00,1.0984,1.09855,1.09837,1.09847,317800000.0
2006-06-05 11:25:00,1.09858,1.0986,1.09819,1.09822,533500000.0
2006-06-05 11:30:00,1.09828,1.09843,1.09815,1.0983,530299997.0
2006-06-05 11:35:00,1.09831,1.09841,1.09818,1.09834,596999999.0
2006-06-05 11:40:00,1.09832,1.0985,1.09825,1.09848,564699999.0
2006-06-05 11:45:00,1.09853,1.09856,1.09835,1.09856,354999999.0
2006-06-05 11:50:00,1.09856,1.09865,1.09834,1.09838,603400000.0
2006-06-05 11:55:00,1.09845,1.09875,1.09832,1.09865,412800001.0
2006-06-05 12:00:00,1.09869,1.099,1.09859,1.099,345900003.0
2006-06-05 12:05:00,1.099,1.09905,1.0988,1.09892,384300000.0
2006-06-05 12:10:00,1.09892,1.09918,1.09885,1.09897,678900009.0
2006-06-05 12:15:00,1.09894,1.09905,1.09884,1.0989,525799995.0
2006-06-05 12:20:00,1.0989,1.09895,1.0984,1.09845,495099994.0
2006-06-05 12:25:00,1.0985,1.0986,1.0983,1.09848,481100003.0
2006-06-05 12:30:00,1.09849,1.09865,1.0984,1.09855,308399999.0
2006-06-05 12:35:00,1.09865,1.09875,1.09845,1.0987,323900004.0
2006-06-05 12:40:00,1.09871,1.09871,1.09835,1.0985,562699998.0
2006-06-05 12:45:00,1.0985,1.09855,1.09816,1.09816,307200001.0
2006-06-05 12:50:00,1.09815,1.09836,1.09815,1.09827,211100001.0
2006-06-05 12:55:00,1.09825,1.09955,1.09825,1.09955,407300002.0
2006-06-05 13:00:00,1.09958,1.09958,1.09846,1.09848,510800001.0
2006-06-05 13:05:00,1.09849,1.09869,1.09845,1.09852,307500003.0
2006-06-05 13:10:00,1.0985,1.09888,1.0985,1.0987,183699999.0
2006-06-05 13:15:00,1.09862,1.09875,1.09848,1.09855,305900000.0
2006-06-05 13:20:00,1.09848,1.09857,1.09828,1.09857,417399998.0
2006-06-05 13:25:00,1.09834,1.09834,1.09767,1.09767,590000001.0
2006-06-05 13:30:00,1.09769,1.09862,1.09763,1.09857,381200003.0
2006-06-05 13:35:00,1.09855,1.0986,1.09777,1.09777,472200002.0
2006-06-05 13:40:00,1.09768,1.09805,1.09761,1.09793,489199999.0
2006-06-05 13:45:00,1.09795,1.09828,1.09789,1.09808,564800007.0
2006-06-05 13:50:00,1.09815,1.09831,1.09806,1.09831,422500002.0
2006-06-05 13:55:00,1.09829,1.09874,1.09814,1.09874,319000001.0
2006-06-05 14:00:00,1.09885,1.09908,1.0983,1.09833,443500002.0
2006-06-05 14:05:00,1.09822,1.0984,1.09807,1.09807,357900002.0
2006-06-05 14:10:00,1.09814,1.09835,1.098,1.09824,537599996.0
2006-06-05 14:15:00,1.09826,1.09884,1.09825,1.09884,321100000.0
2006-06-05 14:20:00,1.09883,1.09985,1.09883,1.09984,389700001.0
2006-06-05 14:25:00,1.09987,1.10016,1.0998,1.09987,380400000.0
2006-06-05 14:30:00,1.09987,1.10023,1.09986,1.10018,267099999.0
2006-06-05 14:35:00,1.10012,1.10076,1.10005,1.10075,415399998.0
2006-06-05 14:40:00,1.10075,1.1011,1.10051,1.1007,464500003.0
2006-06-05 14:45:00,1.10075,1.10127,1.10056,1.10098,542900003.0
2006-06-05 14:50:00,1.10107,1.10209,1.10098,1.10197,392599997.0
2006-06-05 14:55:00,1.10211,1.10222,1.10074,1.10163,492000007.0
2006-06-05 15:00:00,1.10177,1.10276,1.10174,1.10233,532700004.0
2006-06-05 15:05:00,1.10221,1.10253,1.1019,1.10242,431700001.0
2006-06-05 15:10:00,1.10244,1.10262,1.10233,1.10239,501999998.0
2006-06-05 15:15:00,1.10243,1.10243,1.10162,1.10162,415700004.0
2006-06-05 15:20:00,1.10163,1.1021,1.10154,1.1021,558100003.0
2006-06-05 15:25:00,1.10214,1.10218,1.10152,1.10157,413000004.0
2006-06-05 15:30:00,1.10148,1.1015,1.10124,1.1014,537100003.0
2006-06-05 15:35:00,1.10145,1.10236,1.10145,1.10215,608899999.0
2006-06-05 15:40:00,1.10215,1.10219,1.10197,1.10219,472000005.0
2006-06-05 15:45:00,1.10228,1.10247,1.10157,1.10157,475600000.0
2006-06-05 15:50:00,1.10151,1.10151,1.1012,1.10133,201900002.0
2006-06-05 15:55:00,1.10103,1.10107,1.10056,1.10107,617200006.0
2006-06-05 16:00:00,1.10085,1.10142,1.10056,1.10115,529100001.0
2006-06-05 16:05:00,1.10121,1.10121,1.10055,1.10055,576600003.0
2006-06-05 16:10:00,1.10039,1.10042,1.09996,1.10029,342099999.0
2006-06-05 16:15:00,1.10037,1.10104,1.10017,1.10044,340000001.0
2006-06-05 16:20:00,1.10052,1.10111,1.10049,1.1005,556899993.0
2006-06-05 16:25:00,1.10047,1.1008,1.1,1.10051,493800008.0
2006-06-05 16:30:00,1.1006,1.10087,1.10051,1.10051,552700001.0
2006-06-05 16:35:00,1.10057,1.10092,1.1005,1.10079,188999998.0
2006-06-05 16:40:00,1.10066,1.10133,1.10057,1.10082,659199999.0
2006-06-05 16:45:00,1.10083,1.10116,1.10083,1.101,391699999.0
2006-06-05 16:50:00,1.10092,1.10128,1.10084,1.10128,319500000.0
2006-06-05 16:55:00,1.10143,1.10196,1.10102,1.10196,498600005.0
2006-06-05 17:00:00,1.10219,1.10262,1.10196,1.10232,431500006.0
2006-06-05 17:05:00,1.10223,1.10223,1.10179,1.10199,297100001.0
2006-06-05 17:10:00,1.10205,1.10236,1.10194,1.10213,377100004.0
2006-06-05 17:15:00,1.10203,1.10203,1.10172,1.10177,273999999.0
2006-06-05 17:20:00,1.10175,1.10175,1.10093,1.10103,501300000.0
2006-06-05 17:25:00,1.10108,1.10153,1.10098,1.10149,364699999.0
2006-06-05 17:30:00,1.10156,1.10166,1.10123,1.10139,535900002.0
2006-06-05 17:35:00,1.10124,1.10124,1.1004,1.10055,665300011.0
2006-06-05 17:40:00,1.10067,1.10067,1.10031,1.10048,441900001.0
2006-06-05 17:45:00,1.10051,1.10059,1.10037,1.10046,153800001.0
2006-06-05 17:50:00,1.1006,1.10116,1.1006,1.101,310500001.0
2006-06-05 17:55:00,1.10095,1.10105,1.10091,1.101,430100003.0
2006-06-05 18:00:00,1.10099,1.10105,1.1009,1.1009,3083100011.0
2006-06-05 18:05:00,1.10095,1.10108,1.10088,1.10088,4122400009.0
2006-06-05 18:10:00,1.10095,1.10107,1.10085,1.10095,2532100004.0
2006-06-05 18:15:00,1.1009,1.10103,1.10085,1.10097,2566299999.0
2006-06-05 18:20:00,1.101,1.10112,1.10085,1.10094,1967500009.0
2006-06-05 18:25:00,1.1009,1.10095,1.0983,1.10066,3010000004.0
2006-06-05 18:30:00,1.1007,1.10101,1.1006,1.10089,2657100009.0
2006-06-05 18:35:00,1.10087,1.10113,1.09847,1.10077,1408400004.0
2006-06-05 18:40:00,1.10095,1.101,1.09835,1.1009,2567290005.0
2006-06-05 18:45:00,1.10083,1.10083,1.09828,1.10049,973400000.0
2006-06-05 18:50:00,1.1008,1.10085,1.10056,1.10057,1198800001.0
2006-06-05 18:55:00,1.10058,1.10074,1.10023,1.10023,1731899999.0
2006-06-05 19:00:00,1.10025,1.10041,1.09894,1.10015,1336199996.0
2006-06-05 19:05:00,1.10015,1.1003,1.09827,1.09918,1871390013.0
2006-06-05 19:10:00,1.09928,1.09961,1.09828,1.09954,950800006.0
2006-06-05 19:15:00,1.09952,1.09957,1.09843,1.0992,1730799999.0
2006-06-05 19:20:00,1.09906,1.09965,1.09832,1.09957,825400007.0
2006-06-05 19:25:00,1.09963,1.10028,1.09858,1.09989,799099999.0
2006-06-05 19:30:00,1.10001,1.1008,1.09987,1.10064,613200001.0
2006-06-05 19:35:00,1.10062,1.10063,1.10023,1.10035,1380800004.0
2006-06-05 19:40:00,1.10039,1.1009,1.10022,1.10062,867000000.0
2006-06-05 19:45:00,1.10061,1.10111,1.10061,1.10108,491399999.0
2006-06-05 19:50:00,1.10105,1.10127,1.10083,1.10091,597299996.0
2006-06-05 19:55:00,1.10098,1.10098,1.10046,1.10051,663700001.0
2006-06-05 20:00:00,1.10065,1.10084,1.10043,1.10071,1235100002.0
2006-06-05 20:05:00,1.10072,1.10091,1.10064,1.10068,1033600006.0
2006-06-05 20:10:00,1.10061,1.10061,1.10035,1.10041,1231000011.0
2006-06-05 20:15:00,1.10045,1.10124,1.10038,1.1012,1557500005.0
2006-06-05 20:20:00,1.10113,1.10168,1.10082,1.10129,1785800003.0
2006-06-05 20:25:00,1.10127,1.10143,1.10079,1.10131,1969000003.0
2006-06-05 20:30:00,1.10132,1.10223,1.10132,1.10222,1447200000.0
2006-06-05 20:35:00,1.10229,1.10247,1.10206,1.10232,1623300000.0
2006-06-05 20:40:00,1.10235,1.10331,1.10221,1.10315,1359199996.0
2006-06-05 20:45:00,1.10299,1.10335,1.10279,1.10329,990200009.0
2006-06-05 20:50:00,1.10327,1.10386,1.10325,1.10378,1112900000.0
2006-06-05 20:55:00,1.10384,1.10385,1.1035,1.10365,1541799997.0
2006-06-05 21:00:00,1.1036,1.10362,1.10272,1.10285,3092000014.0
2006-06-05 21:05:00,1.1028,1.10303,1.10263,1.10302,2006299996.0
2006-06-05 21:10:00,1.103,1.10317,1.10264,1.10304,1789599995.0
2006-06-05 21:15:00,1.103,1.10312,1.10285,1.10285,439400004.0
2006-06-05 21:20:00,1.10282,1.10296,1.10282,1.10293,260499999.0
2006-06-05 21:25:00,1.10295,1.10328,1.10295,1.10305,936400006.0
2006-06-05 21:30:00,1.10313,1.10373,1.1031,1.10352,612900004.0
2006-06-05 21:35:00,1.1035,1.10358,1.10327,1.10358,706400004.0
2006-06-05 21:40:00,1.10357,1.1038,1.10344,1.10379,817900008.0
2006-06-05 21:45:00,1.10381,1.10438,1.1038,1.10425,736999999.0
2006-06-05 21:50:00,1.10425,1.1043,1.10389,1.10415,691499994.0
2006-06-05 21:55:00,1.1042,1.10432,1.1041,1.1042,419000005.0
2006-06-05 22:00:00,1.10424,1.10571,1.10419,1.10519,898400000.0
2006-06-05 22:05:00,1.10516,1.10652,1.10516,1.10638,604699999.0
2006-06-05 22:10:00,1.10639,1.10694,1.10635,1.10691,451100003.0
2006-06-05 22:15:00,1.10695,1.10695,1.10653,1.10688,382899996.0
2006-06-05 22:20:00,1.10683,1.10757,1.1067,1.10741,749899999.0
2006-06-05 22:25:00,1.10737,1.10737,1.10688,1.10703,742300005.0
2006-06-05 22:30:00,1.10703,1.10703,1.10672,1.10688,761100004.0
2006-06-05 22:35:00,1.10691,1.10691,1.10646,1.10655,703000000.0
2006-06-05 22:40:00,1.10668,1.10725,1.10663,1.10715,564199997.0
2006-06-05 22:45:00,1.10718,1.10729,1.10681,1.10715,396000001.0
2006-06-05 22:50:00,1.1072,1.10757,1.10714,1.10743,506800002.0
2006-06-05 22:55:00,1.10752,1.10793,1.1075,1.10761,807700005.0
2006-06-05 23:00:00,1.1075,1.10805,1.1075,1.10771,444700003.0
2006-06-05 23:05:00,1.10765,1.10768,1.1071,1.10746,669600007.0
2006-06-05 23:10:00,1.1072,1.10776,1.10682,1.10769,541300003.0
2006-06-05 23:15:00,1.10773,1.10773,1.10718,1.10729,553989999.0
2006-06-05 23:20:00,1.10746,1.10771,1.10706,1.10761,531700001.0
2006-06-05 23:25:00,1.1077,1.10785,1.10694,1.107,745400003.0
2006-06-05 23:30:00,1.107,1.10705,1.10659,1.10673,401700000.0
2006-06-05 23:35:00,1.10662,1.1068,1.10603,1.1064,366700003.0
2006-06-05 23:40:00,1.10637,1.10645,1.10633,1.10638,387800000.0
2006-06-05 23:45:00,1.10648,1.10648,1.10633,1.10635,348100001.0
2006-06-05 23:50:00,1.10645,1.10645,1.10632,1.1064,333699999.0
2006-06-05 23:55:00,1.10635,1.10648,1.10619,1.10619,253900004.0
2006-06-06 00:00:00,1.1062,1.10688,1.1062,1.1068,322599998.0
2006-06-06 00:05:00,1.10675,1.10685,1.10655,1.10665,347299998.0
2006-06-06 00:10:00,1.1066,1.10665,1.10655,1.1066,384099998.0
2006-06-06 00:15:00,1.1066,1.10668,1.10635,1.10645,245700001.0
2006-06-06 00:20:00,1.1064,1.10645,1.10583,1.1064,484400000.0
2006-06-06 00:25:00,1.10637,1.10645,1.10625,1.10625,322200005.0
2006-06-06 00:30:00,1.10625,1.10637,1.10623,1.10637,323200002.0
2006-06-06 00:35:00,1.10633,1.10635,1.10592,1.10593,189800001.0
2006-06-06 00:40:00,1.10599,1.10615,1.10598,1.1061,310099998.0
2006-06-06 00:45:00,1.10607,1.10609,1.10513,1.10549,426800003.0
2006-06-06 00:50:00,1.10555,1.10555,1.10539,1.10544,458300002.0
2006-06-06 00:55:00,1.1054,1.10545,1.10532,1.1054,355800005.0
2006-06-06 01:00:00,1.1054,1.1056,1.10533,1.1054,416600005.0
2006-06-06 01:05:00,1.1055,1.10625,1.10536,1.10625,428500005.0
2006-06-06 01:10:00,1.10622,1.10622,1.10565,1.10565,183499999.0
2006-06-06 01:15:00,1.10572,1.10585,1.10571,1.1058,265900002.0
2006-06-06 01:20:00,1.10572,1.10582,1.10572,1.10572,190000000.0
2006-06-06 01:25:00,1.1058,1.10583,1.1056,1.10568,279699999.0
2006-06-06 01:30:00,1.10559,1.1058,1.10549,1.10575,194199999.0
2006-06-06 01:35:00,1.10592,1.10615,1.10592,1.10615,426800005.0
2006-06-06 01:40:00,1.106,1.10618,1.106,1.1061,98100001.0
2006-06-06 01:45:00,1.1061,1.10615,1.10605,1.1061,255700004.0
2006-06-06 01:50:00,1.10603,1.10609,1.10595,1.106,319700002.0
2006-06-06 01:55:00,1.10607,1.10611,1.10585,1.1059,324799999.0
2006-06-06 02:00:00,1.10583,1.10597,1.1058,1.10595,369900000.0
2006-06-06 02:05:00,1.10602,1.10602,1.10571,1.10575,343700006.0
2006-06-06 02:10:00,1.10575,1.10591,1.10569,1.10577,283799999.0
2006-06-06 02:15:00,1.10583,1.10583,1.10561,1.10577,336700001.0
2006-06-06 02:20:00,1.10575,1.10588,1.1056,1.10573,283300003.0
2006-06-06 02:25:00,1.10575,1.10585,1.10573,1.1058,221900003.0
2006-06-06 02:30:00,1.10586,1.1062,1.10578,1.1062,466100010.0
2006-06-06 02:35:00,1.10615,1.10632,1.10613,1.10625,320300001.0
2006-06-06 02:40:00,1.10613,1.10623,1.10601,1.10604,378999999.0
2006-06-06 02:45:00,1.10595,1.10613,1.10585,1.1059,291800006.0
2006-06-06 02:50:00,1.10588,1.10625,1.1058,1.1062,171699998.0
2006-06-06 02:55:00,1.10618,1.10665,1.10603,1.10655,402400005.0
2006-06-06 03:00:00,1.1066,1.10678,1.1065,1.10663,428500001.0
2006-06-06 03:05:00,1.10664,1.10678,1.10657,1.10671,351299999.0
2006-06-06 03:10:00,1.10664,1.10671,1.1064,1.10642,364200007.0
2006-06-06 03:15:00,1.10645,1.10711,1.10643,1.10665,305100000.0
2006-06-06 03:20:00,1.10665,1.10669,1.10643,1.1065,318000003.0
2006-06-06 03:25:00,1.1065,1.1067,1.10645,1.10663,253200000.0
2006-06-06 03:30:00,1.1067,1.10678,1.1066,1.10669,189899998.0
2006-06-06 03:35:00,1.10655,1.10686,1.10652,1.10686,247699999.0
2006-06-06 03:40:00,1.10685,1.10705,1.10685,1.10692,157599999.0
2006-06-06 03:45:00,1.10697,1.10705,1.10687,1.10687,401499997.0
2006-06-06 03:50:00,1.10685,1.10695,1.10685,1.1069,116300001.0
2006-06-06 03:55:00,1.1069,1.10695,1.1068,1.10695,192600003.0
2006-06-06 04:00:00,1.10688,1.10715,1.10688,1.10705,192499998.0
2006-06-06 04:05:00,1.1071,1.10715,1.10702,1.10705,199000003.0
2006-06-06 04:10:00,1.10702,1.10715,1.10695,1.10705,429300000.0
2006-06-06 04:15:00,1.10705,1.10713,1.10683,1.10708,176099997.0
2006-06-06 04:20:00,1.10711,1.10711,1.10692,1.10695,344099999.0
2006-06-06 04:25:00,1.107,1.10719,1.10693,1.10705,253099998.0
2006-06-06 04:30:00,1.10715,1.10725,1.10699,1.1072,320099997.0
2006-06-06 04:35:00,1.10722,1.10727,1.10717,1.10727,325600005.0
2006-06-06 04:40:00,1.10719,1.10744,1.10719,1.1074,360700005.0
2006-06-06 04:45:00,1.10737,1.10745,1.10727,1.10735,459300002.0
2006-06-06 04:50:00,1.10735,1.10746,1.10715,1.1072,352000001.0
2006-06-06 04:55:00,1.10715,1.10735,1.10707,1.10727,322200002.0
2006-06-06 05:00:00,1.1073,1.10739,1.10707,1.10725,267399997.0
2006-06-06 05:05:00,1.10724,1.10746,1.10722,1.10723,421300002.0
2006-06-06 05:10:00,1.10725,1.10735,1.10722,1.1073,245999996.0
2006-06-06 05:15:00,1.10725,1.10737,1.10722,1.10722,392300002.0
2006-06-06 05:20:00,1.10738,1.10738,1.10688,1.10695,224600001.0
2006-06-06 05:25:00,1.1069,1.10718,1.10685,1.10712,290699999.0
2006-06-06 05:30:00,1.10702,1.1073,1.10693,1.10712,597100001.0
2006-06-06 05:35:00,1.1072,1.10725,1.1071,1.10725,260599998.0
2006-06-06 05:40:00,1.10718,1.10728,1.10712,1.10718,241800000.0
2006-06-06 05:45:00,1.1071,1.10725,1.10708,1.10723,410700001.0
2006-06-06 05:50:00,1.10723,1.10741,1.10709,1.1071,498900004.0
2006-06-06 05:55:00,1.1071,1.10725,1.10705,1.10715,421600002.0
2006-06-06 06:00:00,1.10718,1.10725,1.1071,1.10715,354300004.0
2006-06-06 06:05:00,1.10725,1.10725,1.10712,1.10715,330699997.0
2006-06-06 06:10:00,1.10728,1.10728,1.1071,1.1072,250799999.0
2006-06-06 06:15:00,1.1072,1.10737,1.10712,1.1073,624999996.0
2006-06-06 06:20:00,1.1073,1.10743,1.1073,1.1074,396199999.0
2006-06-06 06:25:00,1.10735,1.10747,1.1072,1.1074,191100000.0
2006-06-06 06:30:00,1.10742,1.10745,1.1073,1.1074,222300001.0
2006-06-06 06:35:00,1.10735,1.10745,1.10725,1.1073,437390001.0
2006-06-06 06:40:00,1.10735,1.10735,1.10703,1.10714,607100007.0
2006-06-06 06:45:00,1.1072,1.10725,1.10715,1.10715,463699997.0
2006-06-06 06:50:00,1.1072,1.10725,1.1069,1.10707,239999998.0
2006-06-06 06:55:00,1.10708,1.10728,1.10707,1.10728,234799999.0
2006-06-06 07:00:00,1.10723,1.10748,1.1072,1.1073,405300005.0
2006-06-06 07:05:00,1.1073,1.10758,1.1073,1.10745,228999998.0
2006-06-06 07:10:00,1.1075,1.10755,1.10732,1.10747,330999997.0
2006-06-06 07:15:00,1.10747,1.1076,1.1074,1.10756,327000000.0
2006-06-06 07:20:00,1.10755,1.10765,1.10755,1.10755,209300000.0
2006-06-06 07:25:00,1.1076,1.10767,1.10752,1.1076,325000003.0
2006-06-06 07:30:00,1.10755,1.10765,1.10752,1.1076,290500001.0
2006-06-06 07:35:00,1.10755,1.10765,1.10745,1.10747,392200001.0
2006-06-06 07:40:00,1.10744,1.10749,1.10717,1.1072,283600004.0
2006-06-06 07:45:00,1.10704,1.10731,1.10704,1.1072,322799999.0
2006-06-06 07:50:00,1.10725,1.10736,1.1071,1.1071,315600005.0
2006-06-06 07:55:00,1.1071,1.10751,1.10702,1.10751,179000002.0
2006-06-06 08:00:00,1.10747,1.10754,1.10707,1.10732,462800003.0
2006-06-06 08:05:00,1.1073,1.10732,1.10709,1.10712,453700001.0
2006-06-06 08:10:00,1.1072,1.10721,1.10703,1.10711,261200002.0
2006-06-06 08:15:00,1.1071,1.10712,1.10656,1.10659,221300002.0
2006-06-06 08:20:00,1.1066,1.10685,1.10655,1.10674,352600004.0
2006-06-06 08:25:00,1.1067,1.1068,1.1065,1.1067,216200000.0
2006-06-06 08:30:00,1.10678,1.1068,1.10658,1.10675,493000003.0
2006-06-06 08:35:00,1.10677,1.10677,1.10658,1.10665,358299998.0
2006-06-06 08:40:00,1.10664,1.1068,1.1066,1.10664,292599997.0
2006-06-06 08:45:00,1.1066,1.10665,1.10652,1.10665,302500001.0
2006-06-06 08:50:00,1.10655,1.10672,1.10624,1.10628,423500004.0
2006-06-06 08:55:00,1.10621,1.10633,1.10595,1.10618,470600004.0
2006-06-06 09:00:00,1.10618,1.10632,1.10569,1.1057,409000000.0
2006-06-06 09:05:00,1.10565,1.10565,1.10528,1.10538,431200006.0
2006-06-06 09:10:00,1.10523,1.1054,1.10482,1.10535,325500001.0
2006-06-06 09:15:00,1.10538,1.10583,1.10535,1.10574,284000001.0
2006-06-06 09:20:00,1.1058,1.10648,1.1057,1.10635,423500002.0
2006-06-06 09:25:00,1.1065,1.10702,1.10641,1.10665,439500000.0
2006-06-06 09:30:00,1.10646,1.10646,1.10606,1.10613,160300003.0
2006-06-06 09:35:00,1.1062,1.10708,1.1062,1.10708,352599998.0
2006-06-06 09:40:00,1.10711,1.10738,1.10694,1.10736,310600001.0
2006-06-06 09:45:00,1.10734,1.10775,1.10731,1.10767,388389995.0
2006-06-06 09:50:00,1.10761,1.10779,1.1075,1.10755,211800002.0
2006-06-06 09:55:00,1.10757,1.10757,1.10718,1.10733,400500002.0
2006-06-06 10:00:00,1.10729,1.10775,1.10729,1.1076,474600003.0
2006-06-06 10:05:00,1.10767,1.10816,1.10758,1.10812,328099999.0
2006-06-06 10:10:00,1.1081,1.10834,1.10808,1.10818,443800001.0
2006-06-06 10:15:00,1.1082,1.10843,1.10784,1.10825,524199997.0
2006-06-06 10:20:00,1.10827,1.10837,1.10809,1.1082,452700002.0
2006-06-06 10:25:00,1.1082,1.10825,1.10783,1.10788,407099999.0
2006-06-06 10:30:00,1.10788,1.1084,1.10788,1.1081,575800003.0
2006-06-06 10:35:00,1.10803,1.10815,1.10777,1.10777,753400005.0
2006-06-06 10:40:00,1.10762,1.10786,1.1076,1.10783,453000007.0
2006-06-06 10:45:00,1.1079,1.10807,1.1077,1.10795,399200002.0
2006-06-06 10:50:00,1.10792,1.10812,1.10767,1.10783,387299998.0
2006-06-06 10:55:00,1.10782,1.10784,1.10762,1.10772,542300000.0
2006-06-06 11:00:00,1.10763,1.10778,1.10763,1.1077,540600003.0
2006-06-06 11:05:00,1.10766,1.10778,1.10749,1.10766,396399997.0
2006-06-06 11:10:00,1.1076,1.10761,1.10733,1.10742,664300000.0
2006-06-06 11:15:00,1.10743,1.10756,1.1074,1.10745,498600003.0
2006-06-06 11:20:00,1.10752,1.10761,1.10742,1.10758,515500001.0
2006-06-06 11:25:00,1.10765,1.10767,1.10742,1.10743,669799994.0
2006-06-06 11:30:00,1.10748,1.10758,1.10725,1.10727,769999999.0
2006-06-06 11:35:00,1.1073,1.1075,1.10724,1.10732,581299999.0
2006-06-06 11:40:00,1.1073,1.1074,1.10699,1.10727,507800002.0
2006-06-06 11:45:00,1.10735,1.10757,1.10714,1.10714,497100002.0
2006-06-06 11:50:00,1.1072,1.10759,1.107,1.10757,535699998.0
2006-06-06 11:55:00,1.1076,1.1076,1.10716,1.1072,569000006.0
2006-06-06 12:00:00,1.10727,1.10727,1.10678,1.107,294000001.0
2006-06-06 12:05:00,1.10703,1.10768,1.107,1.10767,521600006.0
2006-06-06 12:10:00,1.10774,1.10801,1.10756,1.10795,566400002.0
2006-06-06 12:15:00,1.10792,1.10853,1.10789,1.1084,332400006.0
2006-06-06 12:20:00,1.10844,1.10888,1.10837,1.10888,477090000.0
2006-06-06 12:25:00,1.10872,1.10876,1.10834,1.10875,615200003.0
2006-06-06 12:30:00,1.10875,1.10887,1.10835,1.10835,388099998.0
2006-06-06 12:35:00,1.10841,1.10865,1.10825,1.10841,386100000.0
2006-06-06 12:40:00,1.10843,1.10843,1.10825,1.10831,517899998.0
2006-06-06 12:45:00,1.1083,1.10835,1.10808,1.10813,382599996.0
2006-06-06 12:50:00,1.10815,1.10828,1.10791,1.10797,213500003.0
2006-06-06 12:55:00,1.10795,1.10812,1.10795,1.10811,262289999.0
2006-06-06 13:00:00,1.10801,1.10854,1.10788,1.10835,458200002.0
2006-06-06 13:05:00,1.10835,1.10845,1.10825,1.10833,444800006.0
2006-06-06 13:10:00,1.1083,1.10844,1.10825,1.10838,275499998.0
2006-06-06 13:15:00,1.10835,1.10845,1.1083,1.1083,270200000.0
2006-06-06 13:20:00,1.10828,1.1085,1.10822,1.1085,310299997.0
2006-06-06 13:25:00,1.10849,1.10865,1.10835,1.10855,401800002.0
2006-06-06 13:30:00,1.1086,1.10866,1.10843,1.10866,315300003.0
2006-06-06 13:35:00,1.1087,1.10872,1.10839,1.10858,572199999.0
2006-06-06 13:40:00,1.10858,1.1089,1.1085,1.10882,463200004.0
2006-06-06 13:45:00,1.10885,1.10895,1.10845,1.10876,397100001.0
2006-06-06 13:50:00,1.1088,1.10887,1.10875,1.1088,206100001.0
2006-06-06 13:55:00,1.10873,1.10873,1.10837,1.1086,384600002.0
2006-06-06 14:00:00,1.10858,1.10873,1.10825,1.10827,344699999.0
2006-06-06 14:05:00,1.10828,1.10895,1.10816,1.10871,321100004.0
2006-06-06 14:10:00,1.10877,1.10908,1.10869,1.109,437200001.0
2006-06-06 14:15:00,1.109,1.11054,1.109,1.11048,483500006.0
2006-06-06 14:20:00,1.11032,1.1105,1.10975,1.10999,349300004.0
2006-06-06 14:25:00,1.10999,1.11101,1.10999,1.11091,354600001.0
2006-06-06 14:30:00,1.1111,1.11195,1.1111,1.11175,411099997.0
2006-06-06 14:35:00,1.11152,1.11162,1.11079,1.11135,537000003.0
2006-06-06 14:40:00,1.1116,1.11223,1.1116,1.11198,644100003.0
2006-06-06 14:45:00,1.11199,1.11382,1.11186,1.11356,478299997.0
2006-06-06 14:50:00,1.1135,1.11386,1.11282,1.1135,422700003.0
2006-06-06 14:55:00,1.1137,1.1143,1.1137,1.11394,476499999.0
2006-06-06 15:00:00,1.11386,1.11451,1.11358,1.11442,497199998.0
2006-06-06 15:05:00,1.11433,1.11433,1.11382,1.1142,415899998.0
2006-06-06 15:10:00,1.11413,1.1143,1.114,1.11417,482599999.0
2006-06-06 15:15:00,1.11431,1.1144,1.11406,1.11434,399500001.0
2006-06-06 15:20:00,1.11433,1.11506,1.1143,1.11505,598500002.0
2006-06-06 15:25:00,1.11498,1.11564,1.11496,1.11553,421100003.0
2006-06-06 15:30:00,1.11555,1.11653,1.11548,1.11625,661000001.0
2006-06-06 15:35:00,1.11617,1.11637,1.116,1.11624,520799997.0
2006-06-06 15:40:00,1.11625,1.1163,1.11542,1.11568,375899997.0
2006-06-06 15:45:00,1.11581,1.11653,1.11581,1.11637,414700000.0
2006-06-06 15:50:00,1.11628,1.11628,1.11556,1.11569,455600002.0
2006-06-06 15:55:00,1.11568,1.11592,1.11475,1.1148,455999996.0
2006-06-06 16:00:00,1.1145,1.1145,1.11345,1.11408,403699998.0
2006-06-06 16:05:00,1.114,1.11406,1.11358,1.11403,417800001.0
2006-06-06 16:10:00,1.11407,1.11451,1.11381,1.11381,281499999.0
2006-06-06 16:15:00,1.11378,1.11409,1.11368,1.11371,453100000.0
2006-06-06 16:20:00,1.11363,1.11386,1.11329,1.11386,535100002.0
2006-06-06 16:25:00,1.11381,1.11436,1.11358,1.11415,533900002.0
2006-06-06 16:30:00,1.11428,1.11467,1.11428,1.11455,458900003.0
2006-06-06 16:35:00,1.1148,1.11605,1.1148,1.11593,334500001.0
2006-06-06 16:40:00,1.11592,1.11674,1.1157,1.11592,460600006.0
2006-06-06 16:45:00,1.11593,1.11607,1.11556,1.11597,563800002.0
2006-06-06 16:50:00,1.11592,1.11658,1.11592,1.11624,314700001.0
2006-06-06 16:55:00,1.11627,1.11746,1.11627,1.11706,314599999.0
2006-06-06 17:00:00,1.11711,1.11715,1.11666,1.11679,380400002.0
2006-06-06 17:05:00,1.11682,1.11688,1.11622,1.1165,421400004.0
2006-06-06 17:10:00,1.11671,1.11701,1.11616,1.11619,417199999.0
2006-06-06 17:15:00,1.11598,1.11627,1.11555,1.11609,393499998.0
2006-06-06 17:20:00,1.11601,1.11633,1.11487,1.1153,579200005.0
2006-06-06 17:25:00,1.11533,1.11553,1.11514,1.11528,496899997.0
2006-06-06 17:30:00,1.11523,1.11534,1.1147,1.11502,386699997.0
2006-06-06 17:35:00,1.11513,1.11526,1.11457,1.11457,567200005.0
2006-06-06 17:40:00,1.11454,1.11488,1.11443,1.11461,448200003.0
2006-06-06 17:45:00,1.11456,1.11465,1.11383,1.11428,197700002.0
2006-06-06 17:50:00,1.1145,1.1148,1.11441,1.11467,453899996.0
2006-06-06 17:55:00,1.11466,1.11516,1.11466,1.11486,478900001.0
2006-06-06 18:00:00,1.11489,1.11495,1.11443,1.11464,2921900003.0
2006-06-06 18:05:00,1.11474,1.11531,1.11472,1.11503,3985400005.0
2006-06-06 18:10:00,1.1151,1.11544,1.115,1.11539,2452200014.0
2006-06-06 18:15:00,1.11529,1.11537,1.11499,1.11509,2557099999.0
2006-06-06 18:20:00,1.11519,1.11533,1.11493,1.11498,2112299999.0
2006-06-06 18:25:00,1.11495,1.11513,1.11487,1.1151,2941999995.0
2006-06-06 18:30:00,1.1151,1.11542,1.11502,1.11537,2855300015.0
2006-06-06 18:35:00,1.11538,1.11549,1.11478,1.11482,1515199998.0
2006-06-06 18:40:00,1.1148,1.1152,1.11475,1.1152,2357399994.0
2006-06-06 18:45:00,1.11528,1.11563,1.11521,1.11522,1110000004.0
2006-06-06 18:50:00,1.11511,1.11516,1.11483,1.11503,1138999995.0
2006-06-06 18:55:00,1.11505,1.11534,1.11498,1.11502,1698499991.0
2006-06-06 19:00:00,1.11502,1.11541,1.11502,1.11523,1243400007.0
2006-06-06 19:05:00,1.11522,1.11526,1.11502,1.11505,1935300011.0
2006-06-06 19:10:00,1.1151,1.11519,1.115,1.11507,902800001.0
2006-06-06 19:15:00,1.11502,1.11528,1.11492,1.11501,1881000004.0
2006-06-06 19:20:00,1.115,1.11501,1.1149,1.11499,665500002.0
2006-06-06 19:25:00,1.11502,1.11532,1.11499,1.1153,642199999.0
2006-06-06 19:30:00,1.11543,1.11545,1.11527,1.1154,581400004.0
2006-06-06 19:35:00,1.11543,1.11553,1.11519,1.11523,1238899999.0
2006-06-06 19:40:00,1.1152,1.1152,1.11464,1.11513,1047899998.0
2006-06-06 19:45:00,1.11504,1.11504,1.11482,1.1149,503100002.0
2006-06-06 19:50:00,1.11491,1.11514,1.11489,1.11508,395000003.0
2006-06-06 19:55:00,1.11512,1.11549,1.115,1.11547,973600005.0
2006-06-06 20:00:00,1.11555,1.11597,1.11552,1.11596,1001900010.0
2006-06-06 20:05:00,1.11589,1.11603,1.11559,1.1157,1147400004.0
2006-06-06 20:10:00,1.11571,1.1158,1.11535,1.1154,1228700001.0
2006-06-06 20:15:00,1.11545,1.11548,1.11532,1.11543,1879000000.0
2006-06-06 20:20:00,1.11536,1.11536,1.11428,1.11456,1789600005.0
2006-06-06 20:25:00,1.11456,1.11456,1.11429,1.11435,1589300001.0
2006-06-06 20:30:00,1.11435,1.11451,1.11433,1.1145,1272700005.0
2006-06-06 20:35:00,1.11454,1.11454,1.11384,1.114,1419200003.0
2006-06-06 20:40:00,1.11392,1.11392,1.113,1.11311,1522100000.0
2006-06-06 20:45:00,1.11312,1.11324,1.11295,1.11317,1038000001.0
2006-06-06 20:50:00,1.11309,1.11309,1.11268,1.11275,1057200000.0
2006-06-06 20:55:00,1.11279,1.11279,1.11225,1.11273,1898099998.0
2006-06-06 21:00:00,1.1128,1.11335,1.11264,1.11335,3257199999.0
2006-06-06 21:05:00,1.11332,1.11332,1.11286,1.11295,1924300002.0
2006-06-06 21:10:00,1.113,1.1131,1.11246,1.11267,1868200006.0
2006-06-06 21:15:00,1.11268,1.113,1.11268,1.11295,472300000.0
2006-06-06 21:20:00,1.11295,1.11295,1.11271,1.11276,209600000.0
2006-06-06 21:25:00,1.11281,1.11306,1.11252,1.11285,725099997.0
2006-06-06 21:30:00,1.1129,1.11311,1.11274,1.1128,516800005.0
2006-06-06 21:35:00,1.11282,1.11287,1.11253,1.11261,764800006.0
2006-06-06 21:40:00,1.11257,1.1126,1.11239,1.11252,718200005.0
2006-06-06 21:45:00,1.11251,1.11292,1.11251,1.11281,945100002.0
2006-06-06 21:50:00,1.11274,1.11277,1.11261,1.11265,594400006.0
2006-06-06 21:55:00,1.1127,1.11288,1.11267,1.11282,380600000.0
2006-06-06 22:00:00,1.1128,1.11291,1.1127,1.1128,1131799995.0
2006-06-06 22:05:00,1.11278,1.11287,1.11265,1.11275,529499997.0
2006-06-06 22:10:00,1.11275,1.11275,1.11189,1.11211,414099999.0
2006-06-06 22:15:00,1.11218,1.1126,1.11205,1.11225,434399999.0
2006-06-06 22:20:00,1.11233,1.11276,1.11233,1.11271,637799998.0
2006-06-06 22:25:00,1.11275,1.11275,1.11236,1.11236,831800002.0
2006-06-06 22:30:00,1.11235,1.11249,1.1123,1.1124,915600000.0
2006-06-06 22:35:00,1.11243,1.11248,1.11219,1.11225,507600000.0
2006-06-06 22:40:00,1.11235,1.11244,1.1121,1.11235,559799998.0
2006-06-06 22:45:00,1.11231,1.1124,1.1122,1.11235,286000004.0
2006-06-06 22:50:00,1.11239,1.11239,1.11219,1.11225,504200004.0
2006-06-06 22:55:00,1.11228,1.11288,1.11204,1.11255,888299999.0
2006-06-06 23:00:00,1.1125,1.11329,1.1125,1.11308,579000003.0
2006-06-06 23:05:00,1.11298,1.11349,1.11283,1.11323,623399998.0
2006-06-06 23:10:00,1.11308,1.11382,1.11303,1.11341,530399998.0
2006-06-06 23:15:00,1.11341,1.11356,1.11301,1.11326,464700001.0
2006-06-06 23:20:00,1.11339,1.11392,1.11319,1.11371,425299998.0
2006-06-06 23:25:00,1.11385,1.11403,1.11275,1.11283,540700000.0
2006-06-06 23:30:00,1.11305,1.1138,1.11305,1.11375,298100000.0
2006-06-06 23:35:00,1.1136,1.11373,1.11289,1.11289,495899998.0
2006-06-06 23:40:00,1.11278,1.11285,1.11272,1.11278,379700001.0
2006-06-06 23:45:00,1.11288,1.1131,1.11272,1.11305,397800001.0
2006-06-06 23:50:00,1.11315,1.11315,1.1127,1.1127,548499996.0
2006-06-06 23:55:00,1.11265,1.11278,1.11205,1.11208,340300005.0
2006-06-07 00:00:00,1.11215,1.11308,1.11207,1.113,285399999.0
2006-06-07 00:05:00,1.11295,1.11305,1.11295,1.11305,368100005.0
2006-06-07 00:10:00,1.113,1.11305,1.11289,1.11293,262700001.0
2006-06-07 00:15:00,1.1129,1.11305,1.11285,1.11297,376199998.0
2006-06-07 00:20:00,1.11295,1.11307,1.11291,1.113,519700004.0
2006-06-07 00:25:00,1.11297,1.11325,1.1129,1.11321,491099999.0
2006-06-07 00:30:00,1.11325,1.11335,1.11295,1.11316,313100004.0
2006-06-07 00:35:00,1.11312,1.11315,1.11302,1.11302,312199999.0
2006-06-07 00:40:00,1.11307,1.11335,1.11307,1.1133,302300001.0
2006-06-07 00:45:00,1.1133,1.11335,1.11307,1.11307,324099998.0
2006-06-07 00:50:00,1.11315,1.1132,1.11302,1.11314,406999998.0
2006-06-07 00:55:00,1.11311,1.11324,1.11291,1.11296,355600000.0
2006-06-07 01:00:00,1.113,1.11308,1.11284,1.113,536700008.0
2006-06-07 01:05:00,1.11305,1.11305,1.11285,1.11305,325700002.0
2006-06-07 01:10:00,1.11302,1.11302,1.11295,1.11295,104799999.0
2006-06-07 01:15:00,1.113,1.11305,1.11283,1.11283,221000001.0
2006-06-07 01:20:00,1.11282,1.11292,1.11282,1.11282,195999999.0
2006-06-07 01:25:00,1.1129,1.11293,1.11248,1.11253,185900002.0
2006-06-07 01:30:00,1.11242,1.11258,1.11242,1.11257,115899997.0
2006-06-07 01:35:00,1.11275,1.11285,1.11265,1.11278,291100002.0
2006-06-07 01:40:00,1.1126,1.11279,1.11233,1.1125,204400004.0
2006-06-07 01:45:00,1.1125,1.11259,1.11246,1.1125,303000000.0
2006-06-07 01:50:00,1.11247,1.11255,1.11245,1.1125,201099998.0
2006-06-07 01:55:00,1.1124,1.11255,1.1124,1.1125,224400001.0
2006-06-07 02:00:00,1.11243,1.11275,1.11242,1.11267,428500003.0
2006-06-07 02:05:00,1.11275,1.11275,1.11245,1.11245,454700002.0
2006-06-07 02:10:00,1.11248,1.11258,1.11217,1.11217,135100000.0
2006-06-07 02:15:00,1.11217,1.11263,1.11208,1.11263,500400007.0
2006-06-07 02:20:00,1.11264,1.11268,1.11227,1.11243,349800001.0
2006-06-07 02:25:00,1.11234,1.11237,1.11224,1.11237,215400000.0
2006-06-07 02:30:00,1.11242,1.11245,1.11235,1.1124,444999999.0
2006-06-07 02:35:00,1.11245,1.11245,1.11232,1.11245,194699998.0
2006-06-07 02:40:00,1.11233,1.1125,1.11224,1.1124,247399996.0
2006-06-07 02:45:00,1.11233,1.11245,1.11231,1.11234,220200002.0
2006-06-07 02:50:00,1.11231,1.11253,1.11227,1.11253,155100000.0
2006-06-07 02:55:00,1.11264,1.11285,1.11235,1.11275,279199999.0
2006-06-07 03:00:00,1.1128,1.11285,1.11243,1.11243,296500005.0
2006-06-07 03:05:00,1.11244,1.11255,1.11235,1.11244,332300004.0
2006-06-07 03:10:00,1.11247,1.11257,1.11242,1.11245,203200001.0
2006-06-07 03:15:00,1.11245,1.11252,1.11232,1.11248,358900004.0
2006-06-07 03:20:00,1.11255,1.11255,1.11233,1.11234,217800001.0
2006-06-07 03:25:00,1.1123,1.11235,1.1122,1.11223,311899998.0
2006-06-07 03:30:00,1.1123,1.11238,1.1122,1.11235,358500000.0
2006-06-07 03:35:00,1.11225,1.11235,1.11213,1.1123,242200002.0
2006-06-07 03:40:00,1.11225,1.11235,1.11223,1.11223,230700001.0
2006-06-07 03:45:00,1.11227,1.11235,1.11225,1.11225,320099999.0
2006-06-07 03:50:00,1.11225,1.11244,1.11225,1.1123,110100000.0
2006-06-07 03:55:00,1.1123,1.11245,1.11222,1.11245,168499999.0
2006-06-07 04:00:00,1.11238,1.11247,1.11225,1.11225,155300002.0
2006-06-07 04:05:00,1.11223,1.11223,1.11203,1.11213,254300002.0
2006-06-07 04:10:00,1.1121,1.11215,1.112,1.11205,462100005.0
2006-06-07 04:15:00,1.11205,1.11215,1.1119,1.1119,155100001.0
2006-06-07 04:20:00,1.11215,1.11237,1.112,1.11224,384499998.0
2006-06-07 04:25:00,1.11223,1.11235,1.11202,1.11205,296800003.0
2006-06-07 04:30:00,1.11217,1.11235,1.11201,1.1123,417299993.0
2006-06-07 04:35:00,1.11232,1.11245,1.11227,1.1124,226999998.0
2006-06-07 04:40:00,1.11238,1.11245,1.1123,1.1124,401400001.0
2006-06-07 04:45:00,1.11235,1.11242,1.11213,1.11215,369200001.0
2006-06-07 04:50:00,1.11215,1.11245,1.11215,1.1124,245499999.0
2006-06-07 04:55:00,1.11231,1.11236,1.11199,1.11207,291900002.0
2006-06-07 05:00:00,1.1121,1.1121,1.11193,1.112,355100001.0
2006-06-07 05:05:00,1.112,1.11208,1.11193,1.11193,322000004.0
2006-06-07 05:10:00,1.11195,1.11215,1.11192,1.11215,291990001.0
2006-06-07 05:15:00,1.11213,1.1124,1.11212,1.11212,627700000.0
2006-06-07 05:20:00,1.11228,1.11228,1.11215,1.11225,162500001.0
2006-06-07 05:25:00,1.1122,1.11238,1.1121,1.11216,259900004.0
2006-06-07 05:30:00,1.11212,1.11235,1.11208,1.11216,463399999.0
2006-06-07 05:35:00,1.11221,1.11225,1.11206,1.11223,306200004.0
2006-06-07 05:40:00,1.11218,1.11228,1.11212,1.11218,253500003.0
2006-06-07 05:45:00,1.1121,1.11236,1.1121,1.11228,240899998.0
2006-06-07 05:50:00,1.11215,1.1123,1.11204,1.11218,429700000.0
2006-06-07 05:55:00,1.1122,1.11225,1.11215,1.11215,278200005.0
2006-06-07 06:00:00,1.11218,1.11238,1.11215,1.11225,400400003.0
2006-06-07 06:05:00,1.11235,1.11235,1.11223,1.11225,383300001.0
2006-06-07 06:10:00,1.11238,1.11238,1.1122,1.11238,358000002.0
2006-06-07 06:15:00,1.1124,1.11247,1.11233,1.1124,468000002.0
2006-06-07 06:20:00,1.11237,1.11239,1.1122,1.1123,524100005.0
2006-06-07 06:25:00,1.11225,1.11258,1.1121,1.11258,280100001.0
2006-06-07 06:30:00,1.11247,1.1127,1.11226,1.1127,385800002.0
2006-06-07 06:35:00,1.11265,1.11278,1.11261,1.11269,433300001.0
2006-06-07 06:40:00,1.11277,1.1128,1.1123,1.11233,596599998.0
2006-06-07 06:45:00,1.11238,1.11238,1.11225,1.11225,212899998.0
2006-06-07 06:50:00,1.1123,1.11235,1.112,1.1123,243200001.0
2006-06-07 06:55:00,1.11235,1.11239,1.1122,1.11237,355000002.0
2006-06-07 07:00:00,1.11234,1.11242,1.11224,1.11238,438500002.0
2006-06-07 07:05:00,1.11233,1.11247,1.11233,1.1124,245100001.0
2006-06-07 07:10:00,1.1124,1.11295,1.11233,1.11287,414099997.0
2006-06-07 07:15:00,1.11287,1.11295,1.1128,1.1129,325100003.0
2006-06-07 07:20:00,1.11285,1.11302,1.11285,1.11285,361400003.0
2006-06-07 07:25:00,1.1129,1.11295,1.11252,1.1126,355599998.0
2006-06-07 07:30:00,1.11255,1.11281,1.11251,1.1127,349200004.0
2006-06-07 07:35:00,1.11265,1.11285,1.11265,1.11277,294200002.0
2006-06-07 07:40:00,1.11278,1.11333,1.11278,1.11333,437699997.0
2006-06-07 07:45:00,1.1132,1.11335,1.11312,1.1133,384199999.0
2006-06-07 07:50:00,1.11341,1.1138,1.11332,1.11367,302200001.0
2006-06-07 07:55:00,1.11379,1.11419,1.11355,1.11359,436990002.0
2006-06-07 08:00:00,1.11361,1.11377,1.11355,1.11365,351699999.0
2006-06-07 08:05:00,1.1136,1.11373,1.11354,1.11354,536100001.0
2006-06-07 08:10:00,1.11361,1.11387,1.11352,1.1138,333900003.0
2006-06-07 08:15:00,1.11382,1.11388,1.11362,1.11385,151600002.0
2006-06-07 08:20:00,1.11378,1.11378,1.11353,1.1136,465499994.0
2006-06-07 08:25:00,1.1136,1.11369,1.11345,1.11359,290100004.0
2006-06-07 08:30:00,1.11372,1.11465,1.11358,1.11465,392000001.0
2006-06-07 08:35:00,1.11466,1.11495,1.11451,1.11467,452900002.0
2006-06-07 08:40:00,1.11471,1.11485,1.11463,1.11481,339100001.0
2006-06-07 08:45:00,1.11482,1.11486,1.11459,1.11461,375200000.0
2006-06-07 08:50:00,1.11455,1.11532,1.11455,1.11532,391300003.0
2006-06-07 08:55:00,1.11532,1.11548,1.11492,1.115,445700006.0
2006-06-07 09:00:00,1.11506,1.11511,1.11447,1.11447,363400000.0
2006-06-07 09:05:00,1.11438,1.11461,1.11429,1.11444,364599998.0
2006-06-07 09:10:00,1.1144,1.11466,1.11435,1.11456,586500004.0
2006-06-07 09:15:00,1.11451,1.11475,1.11443,1.11465,455500002.0
2006-06-07 09:20:00,1.1147,1.11587,1.1146,1.11576,284600000.0
2006-06-07 09:25:00,1.11582,1.11586,1.11544,1.11545,398700000.0
2006-06-07 09:30:00,1.1155,1.11571,1.11543,1.11569,207000000.0
2006-06-07 09:35:00,1.11577,1.11577,1.11543,1.11554,344899999.0
2006-06-07 09:40:00,1.11552,1.11566,1.11544,1.11546,441299998.0
2006-06-07 09:45:00,1.11549,1.11571,1.11546,1.11556,424800005.0
2006-06-07 09:50:00,1.11551,1.11555,1.1146,1.11463,393800004.0
2006-06-07 09:55:00,1.1147,1.11475,1.1128,1.1128,387499998.0
2006-06-07 10:00:00,1.11267,1.11356,1.11267,1.11325,538199999.0
2006-06-07 10:05:00,1.11337,1.11339,1.11267,1.11267,290300003.0
2006-06-07 10:10:00,1.11259,1.11325,1.11259,1.11312,535900008.0
2006-06-07 10:15:00,1.11318,1.11337,1.11308,1.11327,668700000.0
2006-06-07 10:20:00,1.11327,1.11387,1.11309,1.11387,474999997.0
2006-06-07 10:25:00,1.11389,1.11398,1.11342,1.11347,645700003.0
2006-06-07 10:30:00,1.11345,1.11368,1.11342,1.11342,335100000.0
2006-06-07 10:35:00,1.11332,1.11372,1.11332,1.1136,758400007.0
2006-06-07 10:40:00,1.11354,1.11447,1.11354,1.11442,319600005.0
2006-06-07 10:45:00,1.1144,1.1144,1.11383,1.11403,544599998.0
2006-06-07 10:50:00,1.11405,1.11497,1.11402,1.11484,516300001.0
2006-06-07 10:55:00,1.11488,1.11489,1.11452,1.11465,604299998.0
2006-06-07 11:00:00,1.11454,1.11468,1.11358,1.11362,376999998.0
2006-06-07 11:05:00,1.11358,1.1136,1.11287,1.11289,376600006.0
2006-06-07 11:10:00,1.11304,1.11379,1.11294,1.1137,628199999.0
2006-06-07 11:15:00,1.11374,1.11405,1.11371,1.11395,500300007.0
2006-06-07 11:20:00,1.11398,1.11398,1.11325,1.11334,393399998.0
2006-06-07 11:25:00,1.11335,1.11345,1.11322,1.11322,564400002.0
2006-06-07 11:30:00,1.1133,1.11335,1.11306,1.1132,415900005.0
2006-06-07 11:35:00,1.1132,1.11331,1.11313,1.11322,662200004.0
2006-06-07 11:40:00,1.1132,1.11338,1.11308,1.11332,813299999.0
2006-06-07 11:45:00,1.11345,1.1135,1.11335,1.11341,359300001.0
2006-06-07 11:50:00,1.11343,1.11355,1.11335,1.11348,555500000.0
2006-06-07 11:55:00,1.11355,1.11355,1.11342,1.1135,427600005.0
2006-06-07 12:00:00,1.11355,1.11355,1.11333,1.11338,372599999.0
2006-06-07 12:05:00,1.11337,1.11343,1.1131,1.11333,369000002.0
2006-06-07 12:10:00,1.1133,1.11349,1.11309,1.11309,455600003.0
2006-06-07 12:15:00,1.11306,1.11317,1.11293,1.11309,411700001.0
2006-06-07 12:20:00,1.1131,1.11324,1.11305,1.11308,556500004.0
2006-06-07 12:25:00,1.11307,1.11318,1.113,1.11308,502800004.0
2006-06-07 12:30:00,1.11305,1.11371,1.11303,1.11365,285000000.0
2006-06-07 12:35:00,1.11371,1.11373,1.11355,1.1136,282599999.0
2006-06-07 12:40:00,1.11367,1.11399,1.11359,1.11398,553700001.0
2006-06-07 12:45:00,1.11397,1.11455,1.11388,1.11442,270900003.0
2006-06-07 12:50:00,1.11445,1.11448,1.11403,1.11427,262499996.0
2006-06-07 12:55:00,1.11427,1.11463,1.11427,1.11448,433999998.0
2006-06-07 13:00:00,1.11442,1.1145,1.11415,1.11435,427200003.0
2006-06-07 13:05:00,1.11435,1.1145,1.11424,1.11449,413400000.0
2006-06-07 13:10:00,1.11445,1.1147,1.11434,1.1147,293300005.0
2006-06-07 13:15:00,1.11428,1.11428,1.11271,1.11395,471999999.0
2006-06-07 13:20:00,1.11398,1.11445,1.11395,1.11445,332690002.0
2006-06-07 13:25:00,1.11442,1.11497,1.1144,1.11489,290099999.0
2006-06-07 13:30:00,1.11496,1.11511,1.11493,1.11503,481999997.0
2006-06-07 13:35:00,1.1151,1.11569,1.11503,1.11538,393599997.0
2006-06-07 13:40:00,1.11538,1.1155,1.11524,1.11529,501600000.0
2006-06-07 13:45:00,1.11533,1.11582,1.11531,1.11534,444300002.0
2006-06-07 13:50:00,1.1154,1.11606,1.11529,1.11589,505800000.0
2006-06-07 13:55:00,1.11594,1.11609,1.11545,1.11555,535099997.0
2006-06-07 14:00:00,1.11546,1.11549,1.11501,1.1154,273400002.0
2006-06-07 14:05:00,1.11533,1.11549,1.11525,1.11537,502900002.0
2006-06-07 14:10:00,1.11546,1.11546,1.11512,1.11512,617699992.0
2006-06-07 14:15:00,1.11503,1.11539,1.1148,1.11528,506200004.0
2006-06-07 14:20:00,1.11503,1.11503,1.11341,1.11365,620600003.0
2006-06-07 14:25:00,1.11365,1.11408,1.11364,1.114,526800004.0
2006-06-07 14:30:00,1.11398,1.11491,1.11394,1.1149,387299999.0
2006-06-07 14:35:00,1.11498,1.11519,1.11446,1.1146,566399998.0
2006-06-07 14:40:00,1.11445,1.11499,1.11441,1.11455,464500002.0
2006-06-07 14:45:00,1.1145,1.1145,1.11399,1.11413,507100006.0
2006-06-07 14:50:00,1.11423,1.11487,1.1139,1.11403,277000000.0
2006-06-07 14:55:00,1.11408,1.11441,1.11374,1.11441,456099998.0
2006-06-07 15:00:00,1.11438,1.11478,1.11433,1.11448,479200002.0
2006-06-07 15:05:00,1.11449,1.1153,1.1144,1.11528,490600005.0
2006-06-07 15:10:00,1.1153,1.11547,1.115,1.11536,417899999.0
2006-06-07 15:15:00,1.11563,1.11607,1.11562,1.11603,511400004.0
2006-06-07 15:20:00,1.11596,1.11601,1.11535,1.11537,340000001.0
2006-06-07 15:25:00,1.1154,1.11568,1.11509,1.11513,534100003.0
2006-06-07 15:30:00,1.11505,1.11575,1.115,1.11568,415700004.0
2006-06-07 15:35:00,1.11576,1.11605,1.11543,1.1158,450800005.0
2006-06-07 15:40:00,1.11582,1.11583,1.11509,1.11528,457000001.0
2006-06-07 15:45:00,1.11528,1.11571,1.11527,1.1155,448799995.0
2006-06-07 15:50:00,1.11559,1.11567,1.11519,1.11559,308800000.0
2006-06-07 15:55:00,1.11563,1.11565,1.115,1.115,382900000.0
2006-06-07 16:00:00,1.11498,1.11538,1.11488,1.11526,566900006.0
2006-06-07 16:05:00,1.11532,1.11535,1.11445,1.11445,532699996.0
2006-06-07 16:10:00,1.11415,1.11434,1.11359,1.11359,494899995.0
2006-06-07 16:15:00,1.1132,1.11371,1.11254,1.1137,455499998.0
2006-06-07 16:20:00,1.11363,1.1143,1.11363,1.11417,683699998.0
2006-06-07 16:25:00,1.11417,1.1145,1.11367,1.1143,524690006.0
2006-06-07 16:30:00,1.11431,1.11439,1.1138,1.1138,509299999.0
2006-06-07 16:35:00,1.11383,1.11383,1.11265,1.11298,423300001.0
2006-06-07 16:40:00,1.11288,1.11312,1.11248,1.11302,294100006.0
2006-06-07 16:45:00,1.11298,1.11298,1.11251,1.11285,524400001.0
2006-06-07 16:50:00,1.11283,1.11321,1.11262,1.11266,449300003.0
2006-06-07 16:55:00,1.11263,1.11299,1.11241,1.11253,388400003.0
2006-06-07 17:00:00,1.11261,1.11298,1.11247,1.11295,274600002.0
2006-06-07 17:05:00,1.1129,1.113,1.11277,1.1128,503900000.0
2006-06-07 17:10:00,1.11276,1.11276,1.11209,1.11215,534399999.0
2006-06-07 17:15:00,1.1121,1.11217,1.11121,1.11164,464899996.0
2006-06-07 17:20:00,1.1117,1.11215,1.11139,1.11176,315300001.0
2006-06-07 17:25:00,1.11177,1.11202,1.11095,1.11105,453699999.0
2006-06-07 17:30:00,1.11112,1.1115,1.11088,1.11148,301699998.0
2006-06-07 17:35:00,1.11143,1.11171,1.11143,1.11167,355200003.0
2006-06-07 17:40:00,1.11164,1.1119,1.11164,1.1119,599799999.0
2006-06-07 17:45:00,1.11186,1.11187,1.11117,1.11117,322200001.0
2006-06-07 17:50:00,1.11113,1.11153,1.11092,1.11149,460100001.0
2006-06-07 17:55:00,1.11147,1.11215,1.11137,1.11146,516999999.0
2006-06-07 18:00:00,1.11145,1.11149,1.11017,1.1102,3059600014.0
2006-06-07 18:05:00,1.11021,1.11039,1.10983,1.10983,4485400022.0
2006-06-07 18:10:00,1.1099,1.11035,1.10955,1.11028,2398500010.0
2006-06-07 18:15:00,1.11016,1.11026,1.10976,1.11026,2557699997.0
2006-06-07 18:20:00,1.11032,1.11085,1.10994,1.1101,2033900003.0
2006-06-07 18:25:00,1.11004,1.11008,1.10964,1.10989,2551500010.0
2006-06-07 18:30:00,1.10994,1.11066,1.10994,1.11016,2724600008.0
2006-06-07 18:35:00,1.11012,1.11047,1.10976,1.11039,1285700002.0
2006-06-07 18:40:00,1.11038,1.11088,1.11025,1.11078,2227690000.0
2006-06-07 18:45:00,1.11087,1.11096,1.11061,1.11093,1203600004.0
2006-06-07 18:50:00,1.11085,1.11109,1.11069,1.11093,1262700004.0
2006-06-07 18:55:00,1.11098,1.11145,1.11098,1.1113,2013500012.0
2006-06-07 19:00:00,1.11136,1.11169,1.11135,1.11142,1296599994.0
2006-06-07 19:05:00,1.11146,1.11168,1.11139,1.11148,1915099998.0
2006-06-07 19:10:00,1.11144,1.11162,1.11112,1.11139,1089500011.0
2006-06-07 19:15:00,1.1113,1.1113,1.11087,1.11088,1636900004.0
2006-06-07 19:20:00,1.11087,1.11139,1.11087,1.11139,603799995.0
2006-06-07 19:25:00,1.11142,1.11155,1.11141,1.1115,790499997.0
2006-06-07 19:30:00,1.11153,1.11153,1.1108,1.11096,555899993.0
2006-06-07 19:35:00,1.11107,1.11145,1.11107,1.1114,1301699999.0
2006-06-07 19:40:00,1.11147,1.11153,1.11132,1.11137,772599996.0
2006-06-07 19:45:00,1.1114,1.11153,1.11135,1.11145,433600003.0
2006-06-07 19:50:00,1.11145,1.1115,1.11111,1.11143,388499999.0
2006-06-07 19:55:00,1.11152,1.11152,1.11115,1.11145,779000007.0
2006-06-07 20:00:00,1.11148,1.11151,1.11122,1.11126,789889995.0
2006-06-07 20:05:00,1.11127,1.11165,1.1112,1.11157,1047600002.0
2006-06-07 20:10:00,1.11159,1.11262,1.11159,1.11239,957899999.0
2006-06-07 20:15:00,1.11248,1.11268,1.11206,1.11268,1674099994.0
2006-06-07 20:20:00,1.11265,1.11269,1.11242,1.11255,2138400004.0
2006-06-07 20:25:00,1.1126,1.1126,1.11217,1.1122,1667699997.0
2006-06-07 20:30:00,1.11218,1.1123,1.11211,1.11227,1355799993.0
2006-06-07 20:35:00,1.1123,1.11232,1.1121,1.11227,1437000004.0
2006-06-07 20:40:00,1.11222,1.11231,1.11202,1.11217,1872500005.0
2006-06-07 20:45:00,1.11215,1.11231,1.11207,1.11225,858899999.0
2006-06-07 20:50:00,1.1122,1.11239,1.11182,1.11202,1127300009.0
2006-06-07 20:55:00,1.11211,1.11248,1.11197,1.11245,1665700003.0
2006-06-07 21:00:00,1.11245,1.11256,1.11229,1.11254,3008000011.0
2006-06-07 21:05:00,1.11258,1.11264,1.11199,1.11217,1825400003.0
2006-06-07 21:10:00,1.11216,1.11223,1.11202,1.11207,1713799999.0
2006-06-07 21:15:00,1.1121,1.11223,1.112,1.11205,466899997.0
2006-06-07 21:20:00,1.1121,1.11232,1.1121,1.11227,297100001.0
2006-06-07 21:25:00,1.11243,1.11262,1.11239,1.11239,762399999.0
2006-06-07 21:30:00,1.11245,1.11311,1.11245,1.1129,489100005.0
2006-06-07 21:35:00,1.11288,1.11288,1.11235,1.1124,639300000.0
2006-06-07 21:40:00,1.11245,1.11302,1.11245,1.11289,664100004.0
2006-06-07 21:45:00,1.11288,1.11307,1.11282,1.11299,645699997.0
2006-06-07 21:50:00,1.11297,1.11315,1.11285,1.11305,661299997.0
2006-06-07 21:55:00,1.11308,1.11335,1.11295,1.1133,318500002.0
2006-06-07 22:00:00,1.11326,1.11326,1.11253,1.1127,1012899996.0
2006-06-07 22:05:00,1.11268,1.11275,1.11244,1.11265,686699995.0
2006-06-07 22:10:00,1.11265,1.11265,1.11243,1.11244,441600000.0
2006-06-07 22:15:00,1.11249,1.11259,1.11237,1.1125,520799998.0
2006-06-07 22:20:00,1.11252,1.11265,1.11247,1.11265,639300000.0
2006-06-07 22:25:00,1.11265,1.11265,1.11245,1.11245,623800001.0
2006-06-07 22:30:00,1.11246,1.11261,1.1124,1.11257,536699995.0
2006-06-07 22:35:00,1.11263,1.11265,1.11245,1.11245,645200002.0
2006-06-07 22:40:00,1.11258,1.11258,1.1124,1.11245,609699997.0
2006-06-07 22:45:00,1.11245,1.1126,1.1124,1.11255,288200005.0
2006-06-07 22:50:00,1.1126,1.11275,1.11255,1.11265,522199999.0
2006-06-07 22:55:00,1.1127,1.11307,1.1126,1.11285,520400002.0
2006-06-07 23:00:00,1.1128,1.11315,1.11245,1.1126,444999999.0
2006-06-07 23:05:00,1.11277,1.113,1.11248,1.11281,539199997.0
2006-06-07 23:10:00,1.11267,1.11268,1.11198,1.11222,619600004.0
2006-06-07 23:15:00,1.11211,1.11238,1.11174,1.1122,498700005.0
2006-06-07 23:20:00,1.11212,1.1123,1.11187,1.11203,558199997.0
2006-06-07 23:25:00,1.11211,1.11315,1.11183,1.11313,376100000.0
2006-06-07 23:30:00,1.11285,1.11285,1.11185,1.11205,381899997.0
2006-06-07 23:35:00,1.11197,1.11235,1.11197,1.11205,296000001.0
2006-06-07 23:40:00,1.11198,1.11205,1.11193,1.11198,467799998.0
2006-06-07 23:45:00,1.11208,1.11208,1.11193,1.11195,270300000.0
2006-06-07 23:50:00,1.11202,1.11211,1.11192,1.112,402900004.0
2006-06-07 23:55:00,1.11195,1.11232,1.11185,1.11188,380199998.0
2006-06-08 00:00:00,1.11195,1.11238,1.1119,1.1122,311500002.0
2006-06-08 00:05:00,1.11211,1.11217,1.11199,1.11215,417000006.0
2006-06-08 00:10:00,1.1121,1.11235,1.112,1.1123,351899998.0
2006-06-08 00:15:00,1.11228,1.11248,1.11207,1.11243,413900004.0
2006-06-08 00:20:00,1.1124,1.11245,1.11233,1.1124,460100000.0
2006-06-08 00:25:00,1.11238,1.11253,1.11235,1.11235,508300002.0
2006-06-08 00:30:00,1.11235,1.11258,1.11233,1.11258,233600001.0
2006-06-08 00:35:00,1.11248,1.11274,1.11233,1.11262,219300000.0
2006-06-08 00:40:00,1.11267,1.11275,1.11215,1.1122,368600001.0
2006-06-08 00:45:00,1.1122,1.11225,1.11213,1.11215,490299999.0
2006-06-08 00:50:00,1.11225,1.11225,1.11195,1.11213,645299998.0
2006-06-08 00:55:00,1.11206,1.11215,1.11196,1.1121,240999998.0
2006-06-08 01:00:00,1.1121,1.11218,1.11203,1.1121,409200001.0
2006-06-08 01:05:00,1.11215,1.11215,1.11195,1.11215,269090001.0
2006-06-08 01:10:00,1.11208,1.11208,1.11158,1.11158,154800001.0
2006-06-08 01:15:00,1.1114,1.11145,1.11132,1.1114,308199998.0
2006-06-08 01:20:00,1.1114,1.11147,1.11132,1.11133,140599998.0
2006-06-08 01:25:00,1.1114,1.11154,1.11132,1.1115,257400001.0
2006-06-08 01:30:00,1.11143,1.11155,1.11129,1.11129,162400001.0
2006-06-08 01:35:00,1.11135,1.11145,1.1113,1.11145,436700004.0
2006-06-08 01:40:00,1.1114,1.11147,1.11127,1.11133,152800000.0
2006-06-08 01:45:00,1.1113,1.11135,1.11125,1.1113,205600005.0
2006-06-08 01:50:00,1.11127,1.11135,1.11111,1.11113,360300001.0
2006-06-08 01:55:00,1.11102,1.11125,1.11102,1.1112,255200003.0
2006-06-08 02:00:00,1.11112,1.11134,1.11093,1.11107,409099998.0
2006-06-08 02:05:00,1.11115,1.11121,1.111,1.11115,431999997.0
2006-06-08 02:10:00,1.11115,1.1113,1.11101,1.11117,316900001.0
2006-06-08 02:15:00,1.11122,1.11131,1.11111,1.11113,260199998.0
2006-06-08 02:20:00,1.11105,1.11125,1.11105,1.11115,426300008.0
2006-06-08 02:25:00,1.11115,1.11135,1.11115,1.1113,174700000.0
2006-06-08 02:30:00,1.11132,1.11135,1.11125,1.1113,310699999.0
2006-06-08 02:35:00,1.11135,1.11135,1.11123,1.11135,197099999.0
2006-06-08 02:40:00,1.11123,1.11145,1.11123,1.11124,283199998.0
2006-06-08 02:45:00,1.11126,1.11155,1.11118,1.1115,279100003.0
2006-06-08 02:50:00,1.11152,1.11304,1.11152,1.11304,581799999.0
2006-06-08 02:55:00,1.11311,1.11311,1.11209,1.11232,381099994.0
2006-06-08 03:00:00,1.1123,1.11246,1.11218,1.11222,430700007.0
2006-06-08 03:05:00,1.11225,1.11263,1.11225,1.11253,293599999.0
2006-06-08 03:10:00,1.11247,1.11311,1.11239,1.11303,259100003.0
2006-06-08 03:15:00,1.11311,1.11394,1.11311,1.11393,323500004.0
2006-06-08 03:20:00,1.11413,1.11449,1.11391,1.11398,345099998.0
2006-06-08 03:25:00,1.114,1.11405,1.11343,1.11353,430700001.0
2006-06-08 03:30:00,1.1136,1.11367,1.1133,1.11338,370300001.0
2006-06-08 03:35:00,1.11326,1.11335,1.11304,1.11317,484200008.0
2006-06-08 03:40:00,1.11314,1.11335,1.11314,1.11322,329799998.0
2006-06-08 03:45:00,1.11322,1.11324,1.11305,1.11305,412000000.0
2006-06-08 03:50:00,1.11305,1.11315,1.11284,1.11296,351600008.0
2006-06-08 03:55:00,1.11297,1.11314,1.1128,1.11307,474599991.0
2006-06-08 04:00:00,1.11304,1.11315,1.11298,1.11302,204300002.0
2006-06-08 04:05:00,1.11308,1.11323,1.11298,1.11304,219300001.0
2006-06-08 04:10:00,1.11306,1.11355,1.11306,1.11345,360699999.0
2006-06-08 04:15:00,1.11357,1.11405,1.11357,1.11385,573300002.0
2006-06-08 04:20:00,1.11385,1.11405,1.11374,1.11389,515800002.0
2006-06-08 04:25:00,1.11387,1.11388,1.11364,1.11375,203799999.0
2006-06-08 04:30:00,1.11375,1.11405,1.11375,1.114,311500001.0
2006-06-08 04:35:00,1.11402,1.11404,1.11378,1.1138,243799999.0
2006-06-08 04:40:00,1.11378,1.11385,1.1137,1.1138,286100001.0
2006-06-08 04:45:00,1.11376,1.11376,1.11362,1.11365,373800001.0
2006-06-08 04:50:00,1.11366,1.11382,1.11365,1.1137,294299998.0
2006-06-08 04:55:00,1.1137,1.11415,1.1137,1.11407,296099999.0
2006-06-08 05:00:00,1.1141,1.11412,1.11398,1.11402,362800005.0
2006-06-08 05:05:00,1.114,1.11401,1.11351,1.11353,214499999.0
2006-06-08 05:10:00,1.11357,1.1137,1.11343,1.11359,393399998.0
2006-06-08 05:15:00,1.11355,1.11374,1.11353,1.11362,440300004.0
2006-06-08 05:20:00,1.11378,1.11378,1.11365,1.11375,227600003.0
2006-06-08 05:25:00,1.1137,1.1137,1.11355,1.11366,250899999.0
2006-06-08 05:30:00,1.11362,1.1137,1.11352,1.11362,310900003.0
2006-06-08 05:35:00,1.11366,1.11366,1.1134,1.11355,297100002.0
2006-06-08 05:40:00,1.11341,1.1137,1.11324,1.11358,318100000.0
2006-06-08 05:45:00,1.1135,1.11365,1.11318,1.11318,409400003.0
2006-06-08 05:50:00,1.11307,1.11325,1.1129,1.113,429300007.0
2006-06-08 05:55:00,1.113,1.11303,1.11285,1.11285,455700000.0
2006-06-08 06:00:00,1.11288,1.11295,1.1128,1.11285,317299997.0
2006-06-08 06:05:00,1.11291,1.11291,1.11273,1.11275,418800003.0
2006-06-08 06:10:00,1.11288,1.11288,1.1126,1.1127,266700000.0
2006-06-08 06:15:00,1.1127,1.11281,1.11262,1.11277,518500002.0
2006-06-08 06:20:00,1.11277,1.11286,1.11255,1.1126,368700004.0
2006-06-08 06:25:00,1.11257,1.11267,1.11226,1.11258,328500000.0
2006-06-08 06:30:00,1.11253,1.1128,1.11253,1.1128,357299993.0
2006-06-08 06:35:00,1.11275,1.11291,1.11273,1.1129,397200004.0
2006-06-08 06:40:00,1.11295,1.11325,1.11285,1.11315,405300001.0
2006-06-08 06:45:00,1.11318,1.11318,1.11295,1.11295,312699999.0
2006-06-08 06:50:00,1.11297,1.11297,1.11209,1.11248,435900001.0
2006-06-08 06:55:00,1.11257,1.11296,1.11247,1.11296,332900001.0
2006-06-08 07:00:00,1.11302,1.11313,1.1128,1.1129,663800006.0
2006-06-08 07:05:00,1.11282,1.11299,1.11282,1.11297,295500000.0
2006-06-08 07:10:00,1.11307,1.11325,1.113,1.113,297900002.0
2006-06-08 07:15:00,1.11297,1.11305,1.11287,1.11287,387200006.0
2006-06-08 07:20:00,1.11283,1.11302,1.11283,1.11295,246800003.0
2006-06-08 07:25:00,1.11298,1.113,1.11284,1.113,302800003.0
2006-06-08 07:30:00,1.11295,1.11305,1.11258,1.11289,338300002.0
2006-06-08 07:35:00,1.11285,1.11296,1.11275,1.11277,405999998.0
2006-06-08 07:40:00,1.11275,1.11371,1.11275,1.11371,307800002.0
2006-06-08 07:45:00,1.11362,1.11452,1.11362,1.11422,371500001.0
2006-06-08 07:50:00,1.11423,1.1144,1.11387,1.11387,300399998.0
2006-06-08 07:55:00,1.11386,1.11403,1.11354,1.1136,423700005.0
2006-06-08 08:00:00,1.11355,1.11365,1.11315,1.11325,392200001.0
2006-06-08 08:05:00,1.11318,1.11332,1.11309,1.11322,510399997.0
2006-06-08 08:10:00,1.11324,1.11427,1.11301,1.11421,286000000.0
2006-06-08 08:15:00,1.11412,1.11412,1.11369,1.11377,363400001.0
2006-06-08 08:20:00,1.11383,1.11407,1.1138,1.11385,471200003.0
2006-06-08 08:25:00,1.11385,1.11431,1.11377,1.11416,249700002.0
2006-06-08 08:30:00,1.11426,1.11509,1.11414,1.115,570499999.0
2006-06-08 08:35:00,1.11499,1.11505,1.11481,1.115,406099998.0
2006-06-08 08:40:00,1.11487,1.11503,1.1147,1.11489,472000002.0
2006-06-08 08:45:00,1.11492,1.11498,1.11441,1.11472,336700001.0
2006-06-08 08:50:00,1.11463,1.11473,1.11408,1.11433,429800005.0
2006-06-08 08:55:00,1.11433,1.11485,1.11429,1.1148,455599994.0
2006-06-08 09:00:00,1.11482,1.11498,1.11472,1.11482,415899999.0
2006-06-08 09:05:00,1.1148,1.11491,1.11452,1.11491,310200001.0
2006-06-08 09:10:00,1.1149,1.1149,1.11466,1.1147,365200000.0
2006-06-08 09:15:00,1.1147,1.1147,1.11439,1.11447,453800005.0
2006-06-08 09:20:00,1.11452,1.115,1.11444,1.11448,391700003.0
2006-06-08 09:25:00,1.11454,1.11472,1.11423,1.11435,308100001.0
2006-06-08 09:30:00,1.11419,1.1143,1.11388,1.1143,313399996.0
2006-06-08 09:35:00,1.11431,1.11443,1.11377,1.11377,432800001.0
2006-06-08 09:40:00,1.11377,1.11427,1.11365,1.11407,586800000.0
2006-06-08 09:45:00,1.1139,1.11437,1.11375,1.11436,361700004.0
2006-06-08 09:50:00,1.11442,1.11505,1.11442,1.11503,405900001.0
2006-06-08 09:55:00,1.11495,1.11495,1.11451,1.11465,287899999.0
2006-06-08 10:00:00,1.11455,1.11467,1.11397,1.11398,499099998.0
2006-06-08 10:05:00,1.11401,1.11415,1.11396,1.11402,167299998.0
2006-06-08 10:10:00,1.11395,1.11429,1.11395,1.114,514100003.0
2006-06-08 10:15:00,1.11408,1.11412,1.11388,1.11395,567999999.0
2006-06-08 10:20:00,1.11397,1.11421,1.11375,1.11414,562499998.0
2006-06-08 10:25:00,1.1141,1.11415,1.11393,1.11399,466100000.0
2006-06-08 10:30:00,1.11397,1.11419,1.11395,1.11405,315000001.0
2006-06-08 10:35:00,1.11402,1.11435,1.11392,1.11393,575900003.0
2006-06-08 10:40:00,1.11381,1.11396,1.11376,1.11393,435899996.0
2006-06-08 10:45:00,1.11395,1.11442,1.11381,1.11442,368600004.0
2006-06-08 10:50:00,1.11447,1.11505,1.11445,1.11495,623900002.0
2006-06-08 10:55:00,1.1149,1.11519,1.11483,1.11498,470189996.0
2006-06-08 11:00:00,1.11497,1.11515,1.11497,1.11505,516300003.0
2006-06-08 11:05:00,1.11507,1.1152,1.11494,1.11515,389599999.0
2006-06-08 11:10:00,1.11521,1.11526,1.11487,1.11492,550200003.0
2006-06-08 11:15:00,1.11497,1.1157,1.11497,1.11562,481100003.0
2006-06-08 11:20:00,1.11565,1.1157,1.11525,1.11556,394300004.0
2006-06-08 11:25:00,1.11562,1.11611,1.11545,1.11595,562899997.0
2006-06-08 11:30:00,1.11607,1.11706,1.11607,1.11694,433200003.0
2006-06-08 11:35:00,1.11691,1.11691,1.11644,1.11651,401999998.0
2006-06-08 11:40:00,1.11652,1.11688,1.11647,1.11688,495600004.0
2006-06-08 11:45:00,1.117,1.11713,1.11693,1.117,383099999.0
2006-06-08 11:50:00,1.11722,1.11802,1.1169,1.11693,472900002.0
2006-06-08 11:55:00,1.117,1.11706,1.11687,1.11695,396500000.0
2006-06-08 12:00:00,1.11702,1.11702,1.11663,1.11699,531700003.0
2006-06-08 12:05:00,1.117,1.11705,1.11683,1.117,389500002.0
2006-06-08 12:10:00,1.11698,1.11722,1.11694,1.11702,538900001.0
2006-06-08 12:15:00,1.11705,1.11741,1.11698,1.1172,492599995.0
2006-06-08 12:20:00,1.11716,1.11732,1.11701,1.11718,353799999.0
2006-06-08 12:25:00,1.11722,1.11797,1.11721,1.11783,552500000.0
2006-06-08 12:30:00,1.1178,1.11793,1.11731,1.11731,390500000.0
2006-06-08 12:35:00,1.11742,1.11753,1.1171,1.11711,525100001.0
2006-06-08 12:40:00,1.11717,1.11741,1.11683,1.11684,534000006.0
2006-06-08 12:45:00,1.1167,1.11683,1.11642,1.11683,356499999.0
2006-06-08 12:50:00,1.11674,1.1169,1.11653,1.11653,310699997.0
2006-06-08 12:55:00,1.1165,1.11661,1.11622,1.11645,574300007.0
2006-06-08 13:00:00,1.11639,1.11639,1.11557,1.11557,407300000.0
2006-06-08 13:05:00,1.11565,1.11585,1.11506,1.11555,476799999.0
2006-06-08 13:10:00,1.11557,1.11583,1.11557,1.11565,215700002.0
2006-06-08 13:15:00,1.11553,1.11556,1.1152,1.11545,257100000.0
2006-06-08 13:20:00,1.11548,1.11563,1.11526,1.11563,391199997.0
2006-06-08 13:25:00,1.11561,1.11586,1.11556,1.11575,278500002.0
2006-06-08 13:30:00,1.11581,1.11605,1.11573,1.1158,472900001.0
2006-06-08 13:35:00,1.1158,1.11613,1.11573,1.11613,345900001.0
2006-06-08 13:40:00,1.11618,1.1162,1.11563,1.11564,409599999.0
2006-06-08 13:45:00,1.11565,1.11722,1.11565,1.11705,501799997.0
2006-06-08 13:50:00,1.11706,1.11753,1.11657,1.11738,414099997.0
2006-06-08 13:55:00,1.1174,1.11746,1.11662,1.1171,598099996.0
2006-06-08 14:00:00,1.11711,1.11824,1.11707,1.11815,391200003.0
2006-06-08 14:05:00,1.11828,1.11829,1.11748,1.11817,471700005.0
2006-06-08 14:10:00,1.11828,1.11837,1.11799,1.11804,529800003.0
2006-06-08 14:15:00,1.11795,1.11807,1.11762,1.11773,547700000.0
2006-06-08 14:20:00,1.11765,1.11877,1.11745,1.11875,575800007.0
2006-06-08 14:25:00,1.11877,1.11883,1.11804,1.11827,522199999.0
2006-06-08 14:30:00,1.11842,1.12064,1.11842,1.12058,399800003.0
2006-06-08 14:35:00,1.12088,1.12101,1.11903,1.11932,617799992.0
2006-06-08 14:40:00,1.11941,1.1211,1.11941,1.1211,422500004.0
2006-06-08 14:45:00,1.12096,1.12107,1.11973,1.11984,578099997.0
2006-06-08 14:50:00,1.11997,1.11997,1.1185,1.1185,495700002.0
2006-06-08 14:55:00,1.11858,1.1187,1.11743,1.11772,536599998.0
2006-06-08 15:00:00,1.11773,1.11839,1.11751,1.11808,430300003.0
2006-06-08 15:05:00,1.11817,1.11939,1.11808,1.11922,371900003.0
2006-06-08 15:10:00,1.11936,1.11977,1.11931,1.1196,343899999.0
2006-06-08 15:15:00,1.11975,1.11975,1.11888,1.11921,520500002.0
2006-06-08 15:20:00,1.11925,1.11966,1.11916,1.11944,592899998.0
2006-06-08 15:25:00,1.11945,1.1195,1.11905,1.11937,295699998.0
2006-06-08 15:30:00,1.11927,1.12003,1.11921,1.1196,562300003.0
2006-06-08 15:35:00,1.11976,1.12091,1.11976,1.12084,550800001.0
2006-06-08 15:40:00,1.12084,1.12131,1.12082,1.12131,571499999.0
2006-06-08 15:45:00,1.12135,1.12217,1.12132,1.1216,414699997.0
2006-06-08 15:50:00,1.12156,1.12163,1.1207,1.12082,501700005.0
2006-06-08 15:55:00,1.12089,1.12185,1.12084,1.12185,520500005.0
2006-06-08 16:00:00,1.12182,1.12212,1.1215,1.12155,317700001.0
2006-06-08 16:05:00,1.1214,1.1214,1.11957,1.1196,427799997.0
2006-06-08 16:10:00,1.11954,1.1205,1.11941,1.1205,285800001.0
2006-06-08 16:15:00,1.12067,1.12114,1.11975,1.12015,449100005.0
2006-06-08 16:20:00,1.12013,1.1206,1.12013,1.12025,389299996.0
2006-06-08 16:25:00,1.12028,1.12161,1.12025,1.1216,554600004.0
2006-06-08 16:30:00,1.12162,1.12164,1.121,1.12118,730600002.0
2006-06-08 16:35:00,1.12126,1.12151,1.121,1.12137,461900001.0
2006-06-08 16:40:00,1.12125,1.12131,1.12088,1.12107,303600000.0
2006-06-08 16:45:00,1.12127,1.12146,1.12108,1.12131,626299994.0
2006-06-08 16:50:00,1.12135,1.12184,1.12135,1.12184,463299997.0
2006-06-08 16:55:00,1.12185,1.12334,1.12177,1.1233,504200001.0
2006-06-08 17:00:00,1.12353,1.12367,1.12312,1.12312,437800001.0
2006-06-08 17:05:00,1.12317,1.1232,1.12274,1.12281,356299997.0
2006-06-08 17:10:00,1.12288,1.12357,1.12288,1.12357,419999998.0
2006-06-08 17:15:00,1.12353,1.1236,1.12322,1.12334,549100003.0
2006-06-08 17:20:00,1.12336,1.12362,1.12328,1.12334,526899999.0
2006-06-08 17:25:00,1.12336,1.12338,1.12308,1.12317,522100002.0
2006-06-08 17:30:00,1.12323,1.12362,1.12323,1.12345,519100003.0
2006-06-08 17:35:00,1.12332,1.12344,1.12306,1.12306,409600007.0
2006-06-08 17:40:00,1.12297,1.12304,1.12252,1.12262,346400002.0
2006-06-08 17:45:00,1.12244,1.12266,1.12215,1.1225,616399999.0
2006-06-08 17:50:00,1.12256,1.12321,1.1225,1.12318,501100005.0
2006-06-08 17:55:00,1.12315,1.12324,1.12282,1.1231,448300000.0
2006-06-08 18:00:00,1.12301,1.12301,1.12266,1.12266,2678400007.0
2006-06-08 18:05:00,1.12266,1.12266,1.12137,1.12163,4724799986.0
2006-06-08 18:10:00,1.12174,1.12194,1.12151,1.12153,2273990004.0
2006-06-08 18:15:00,1.1215,1.12217,1.1215,1.12174,2714200005.0
2006-06-08 18:20:00,1.1217,1.12194,1.12138,1.12168,1857999998.0
2006-06-08 18:25:00,1.12165,1.12216,1.12161,1.1221,2827599998.0
2006-06-08 18:30:00,1.1221,1.12254,1.12204,1.12252,2314590001.0
2006-06-08 18:35:00,1.12255,1.12268,1.1224,1.12268,1379900001.0
2006-06-08 18:40:00,1.1227,1.12346,1.1226,1.12333,2293800002.0
2006-06-08 18:45:00,1.12335,1.12339,1.12313,1.12325,911499996.0
2006-06-08 18:50:00,1.1233,1.12352,1.12325,1.12334,1118999999.0
2006-06-08 18:55:00,1.12338,1.1237,1.12322,1.12322,1553600005.0
2006-06-08 19:00:00,1.1232,1.12379,1.1232,1.12357,1299499997.0
2006-06-08 19:05:00,1.12359,1.12428,1.12359,1.1238,2092700006.0
2006-06-08 19:10:00,1.12385,1.12406,1.12356,1.12389,1170200001.0
2006-06-08 19:15:00,1.12375,1.12403,1.12365,1.124,1650800007.0
2006-06-08 19:20:00,1.12403,1.12409,1.12366,1.12366,716699994.0
2006-06-08 19:25:00,1.12365,1.12377,1.12357,1.12357,856700006.0
2006-06-08 19:30:00,1.12357,1.12368,1.12341,1.12357,557000006.0
2006-06-08 19:35:00,1.12355,1.12372,1.12325,1.12331,969599999.0
2006-06-08 19:40:00,1.12337,1.12343,1.12246,1.12273,1002100000.0
2006-06-08 19:45:00,1.12273,1.12312,1.12259,1.1231,662600001.0
2006-06-08 19:50:00,1.12306,1.12315,1.12295,1.12295,539700006.0
2006-06-08 19:55:00,1.12305,1.1231,1.12276,1.12284,859690002.0
2006-06-08 20:00:00,1.1229,1.12294,1.12265,1.12275,882700001.0
2006-06-08 20:05:00,1.12278,1.12324,1.12267,1.12313,1048200003.0
2006-06-08 20:10:00,1.12312,1.12319,1.12302,1.1231,1208599999.0
2006-06-08 20:15:00,1.12315,1.12319,1.12301,1.12313,1468200001.0
2006-06-08 20:20:00,1.12308,1.12308,1.1227,1.12275,2210000005.0
2006-06-08 20:25:00,1.1228,1.1228,1.12226,1.12229,1598100006.0
2006-06-08 20:30:00,1.12221,1.12244,1.12213,1.12236,1329500007.0
2006-06-08 20:35:00,1.12236,1.12238,1.12193,1.12225,1207800006.0
2006-06-08 20:40:00,1.12225,1.12228,1.12197,1.12214,1715700006.0
2006-06-08 20:45:00,1.12213,1.12274,1.122,1.12274,1145900006.0
2006-06-08 20:50:00,1.12267,1.12267,1.122,1.12205,965900003.0
2006-06-08 20:55:00,1.12211,1.12265,1.12181,1.12265,2074600014.0
2006-06-08 21:00:00,1.12243,1.12243,1.12196,1.12232,2639200005.0
2006-06-08 21:05:00,1.12235,1.12263,1.1222,1.12263,1759500003.0
2006-06-08 21:10:00,1.12264,1.12265,1.12216,1.12236,1742790011.0
2006-06-08 21:15:00,1.12233,1.12257,1.12225,1.12243,522900000.0
2006-06-08 21:20:00,1.12245,1.12248,1.12229,1.12234,411599999.0
2006-06-08 21:25:00,1.12231,1.1225,1.12231,1.12236,615000003.0
2006-06-08 21:30:00,1.12238,1.12238,1.12223,1.1223,599500003.0
2006-06-08 21:35:00,1.1223,1.12233,1.12184,1.1219,912100004.0
2006-06-08 21:40:00,1.12188,1.12188,1.12129,1.1215,703699996.0
2006-06-08 21:45:00,1.1215,1.12153,1.1214,1.1214,603800000.0
2006-06-08 21:50:00,1.12135,1.12169,1.12123,1.12169,716399996.0
2006-06-08 21:55:00,1.12178,1.12178,1.12157,1.12178,395399999.0
2006-06-08 22:00:00,1.12177,1.12185,1.12163,1.12177,923499998.0
2006-06-08 22:05:00,1.12188,1.1221,1.1217,1.12185,759199997.0
2006-06-08 22:10:00,1.1218,1.1218,1.1215,1.12153,281800003.0
2006-06-08 22:15:00,1.12159,1.12193,1.12145,1.12182,530300007.0
2006-06-08 22:20:00,1.12182,1.12211,1.12182,1.12205,725199998.0
2006-06-08 22:25:00,1.12205,1.12255,1.12195,1.12235,806099999.0
2006-06-08 22:30:00,1.12235,1.1224,1.12224,1.1223,575400004.0
2006-06-08 22:35:00,1.12233,1.12233,1.122,1.12215,570499994.0
2006-06-08 22:40:00,1.12225,1.12248,1.1221,1.12227,666499999.0
2006-06-08 22:45:00,1.12229,1.12248,1.12215,1.12248,459800007.0
2006-06-08 22:50:00,1.12262,1.12315,1.12233,1.12277,585799998.0
2006-06-08 22:55:00,1.1228,1.12298,1.12265,1.12275,593900000.0
2006-06-08 23:00:00,1.1227,1.12301,1.12239,1.12243,478500005.0
2006-06-08 23:05:00,1.12243,1.1226,1.12201,1.12248,480700002.0
2006-06-08 23:10:00,1.1225,1.12271,1.12198,1.12234,579899999.0
2006-06-08 23:15:00,1.12249,1.12249,1.1217,1.12179,503600005.0
2006-06-08 23:20:00,1.12159,1.12237,1.12143,1.12231,566000004.0
2006-06-08 23:25:00,1.12218,1.12233,1.12152,1.12162,716600008.0
2006-06-08 23:30:00,1.12182,1.12276,1.12128,1.12159,511600005.0
2006-06-08 23:35:00,1.1215,1.12162,1.12107,1.1211,303700001.0
2006-06-08 23:40:00,1.12107,1.12115,1.12088,1.12108,652399999.0
2006-06-08 23:45:00,1.12121,1.12171,1.12111,1.12125,385700002.0
2006-06-08 23:50:00,1.12145,1.12155,1.12138,1.1215,299300000.0
2006-06-08 23:55:00,1.12145,1.12176,1.12081,1.12148,390400001.0
2006-06-09 00:00:00,1.12173,1.12255,1.12173,1.12255,483600006.0
2006-06-09 00:05:00,1.12251,1.12265,1.12247,1.12265,367999993.0
2006-06-09 00:10:00,1.1226,1.12285,1.12255,1.1228,384300003.0
2006-06-09 00:15:00,1.12278,1.12285,1.12234,1.1224,410900000.0
2006-06-09 00:20:00,1.12227,1.1223,1.12203,1.1222,388699994.0
2006-06-09 00:25:00,1.12217,1.12225,1.12213,1.12215,379300001.0
2006-06-09 00:30:00,1.12217,1.12235,1.12203,1.12215,262800006.0
2006-06-09 00:35:00,1.12205,1.12205,1.12173,1.12183,219200000.0
2006-06-09 00:40:00,1.12187,1.12193,1.12163,1.1217,418800005.0
2006-06-09 00:45:00,1.1217,1.12175,1.12132,1.12132,426400004.0
2006-06-09 00:50:00,1.12135,1.12142,1.12122,1.1214,455800001.0
2006-06-09 00:55:00,1.1214,1.12145,1.12122,1.12123,492499997.0
2006-06-09 01:00:00,1.12121,1.12145,1.12121,1.1213,383199998.0
2006-06-09 01:05:00,1.12137,1.12145,1.12121,1.12145,302099999.0
2006-06-09 01:10:00,1.12142,1.12142,1.12135,1.12135,91000000.0
2006-06-09 01:15:00,1.1214,1.12145,1.12132,1.1214,234000001.0
2006-06-09 01:20:00,1.12132,1.1214,1.12084,1.12096,329599999.0
2006-06-09 01:25:00,1.121,1.12145,1.12095,1.1214,239800001.0
2006-06-09 01:30:00,1.12133,1.12155,1.12133,1.12148,374900001.0
2006-06-09 01:35:00,1.12151,1.12161,1.12135,1.12155,277100006.0
2006-06-09 01:40:00,1.12137,1.12157,1.12127,1.1214,345500002.0
2006-06-09 01:45:00,1.1214,1.12145,1.12128,1.1213,264099997.0
2006-06-09 01:50:00,1.12127,1.12145,1.12105,1.1211,353100004.0
2006-06-09 01:55:00,1.12102,1.12125,1.12092,1.12107,334100001.0
2006-06-09 02:00:00,1.121,1.12105,1.12079,1.12079,244200000.0
2006-06-09 02:05:00,1.12085,1.12098,1.12071,1.12097,516700002.0
2006-06-09 02:10:00,1.12097,1.12107,1.12077,1.1208,442399997.0
2006-06-09 02:15:00,1.12093,1.12093,1.1207,1.1208,345300003.0
2006-06-09 02:20:00,1.12075,1.1209,1.1207,1.12083,354300003.0
2006-06-09 02:25:00,1.12085,1.12097,1.12082,1.1209,296600001.0
2006-06-09 02:30:00,1.12092,1.121,1.12079,1.1209,469699995.0
2006-06-09 02:35:00,1.12098,1.12104,1.12078,1.12087,365999997.0
2006-06-09 02:40:00,1.12082,1.12105,1.12082,1.121,190500001.0
2006-06-09 02:45:00,1.12095,1.12114,1.12095,1.12104,151800000.0
2006-06-09 02:50:00,1.121,1.12112,1.1209,1.12106,232499997.0
2006-06-09 02:55:00,1.12108,1.12115,1.12089,1.12105,360600002.0
2006-06-09 03:00:00,1.1211,1.12115,1.1209,1.12093,502600006.0
2006-06-09 03:05:00,1.12095,1.12105,1.12075,1.1208,368900004.0
2006-06-09 03:10:00,1.12073,1.12095,1.12073,1.12085,353800001.0
2006-06-09 03:15:00,1.12084,1.12109,1.12077,1.12107,385100001.0
2006-06-09 03:20:00,1.12115,1.12118,1.12102,1.1211,231999997.0
2006-06-09 03:25:00,1.1211,1.12115,1.121,1.12102,227300001.0
2006-06-09 03:30:00,1.1211,1.12118,1.12081,1.12092,325400001.0
2006-06-09 03:35:00,1.12083,1.12095,1.12082,1.1209,241900003.0
2006-06-09 03:40:00,1.12085,1.12095,1.12064,1.12064,338999999.0
2006-06-09 03:45:00,1.12065,1.12065,1.12011,1.12013,448399998.0
2006-06-09 03:50:00,1.12015,1.12027,1.12015,1.1202,287100003.0
2006-06-09 03:55:00,1.12023,1.12057,1.12023,1.12051,319900000.0
2006-06-09 04:00:00,1.12049,1.12055,1.12035,1.12035,207200002.0
2006-06-09 04:05:00,1.1204,1.12055,1.12027,1.12053,391000003.0
2006-06-09 04:10:00,1.1205,1.12055,1.1204,1.12045,446900000.0
2006-06-09 04:15:00,1.12045,1.12055,1.1203,1.1203,175600001.0
2006-06-09 04:20:00,1.12055,1.12055,1.1204,1.12045,341300000.0
2006-06-09 04:25:00,1.12047,1.12054,1.12025,1.12045,354400004.0
2006-06-09 04:30:00,1.12038,1.12055,1.12038,1.1205,360600002.0
2006-06-09 04:35:00,1.12052,1.12055,1.12047,1.1205,305000003.0
2006-06-09 04:40:00,1.12048,1.1207,1.12045,1.1207,267800003.0
2006-06-09 04:45:00,1.12063,1.12085,1.12063,1.12075,396600001.0
2006-06-09 04:50:00,1.12075,1.12082,1.12043,1.12043,289499999.0
2006-06-09 04:55:00,1.12035,1.12045,1.12033,1.12037,453000005.0
2006-06-09 05:00:00,1.1204,1.12048,1.1203,1.1204,375600001.0
2006-06-09 05:05:00,1.1204,1.12043,1.1201,1.12023,268499996.0
2006-06-09 05:10:00,1.12023,1.12035,1.12017,1.1203,419400000.0
2006-06-09 05:15:00,1.12025,1.12038,1.12023,1.12032,506500006.0
2006-06-09 05:20:00,1.1204,1.12042,1.11999,1.12015,304299999.0
2006-06-09 05:25:00,1.12012,1.12025,1.12012,1.12017,193799997.0
2006-06-09 05:30:00,1.12011,1.12023,1.11996,1.11996,373400003.0
2006-06-09 05:35:00,1.12004,1.12008,1.1199,1.12005,305300003.0
2006-06-09 05:40:00,1.11998,1.12008,1.11992,1.11998,211600001.0
2006-06-09 05:45:00,1.1199,1.12005,1.1199,1.12003,288099999.0
2006-06-09 05:50:00,1.11995,1.12019,1.1199,1.12016,500100004.0
2006-06-09 05:55:00,1.12019,1.12019,1.11999,1.11999,339199998.0
2006-06-09 06:00:00,1.12003,1.12012,1.11994,1.11995,555400005.0
2006-06-09 06:05:00,1.12005,1.12023,1.11993,1.11995,330699997.0
2006-06-09 06:10:00,1.12008,1.12014,1.1199,1.12004,545900001.0
2006-06-09 06:15:00,1.12,1.12013,1.11993,1.12,453300001.0
2006-06-09 06:20:00,1.11997,1.12003,1.11974,1.1198,324799996.0
2006-06-09 06:25:00,1.11975,1.11987,1.1196,1.11978,301800002.0
2006-06-09 06:30:00,1.11972,1.1199,1.11959,1.1199,341700005.0
2006-06-09 06:35:00,1.11985,1.12008,1.11976,1.12002,424189999.0
2006-06-09 06:40:00,1.12008,1.12012,1.11983,1.11985,303699998.0
2006-06-09 06:45:00,1.1199,1.11995,1.11983,1.11985,293800000.0
2006-06-09 06:50:00,1.1199,1.11996,1.11945,1.11996,427299994.0
2006-06-09 06:55:00,1.11995,1.12002,1.11979,1.11991,413100003.0
2006-06-09 07:00:00,1.11985,1.11995,1.1198,1.1199,388800002.0
2006-06-09 07:05:00,1.11983,1.12008,1.11983,1.11997,239900003.0
2006-06-09 07:10:00,1.12,1.12003,1.11955,1.11957,266199999.0
2006-06-09 07:15:00,1.11955,1.11971,1.1195,1.1196,345300003.0
2006-06-09 07:20:00,1.11955,1.1196,1.11915,1.11915,294300001.0
2006-06-09 07:25:00,1.1192,1.11928,1.11912,1.1192,344199998.0
2006-06-09 07:30:00,1.11915,1.1194,1.11915,1.1192,316200002.0
2006-06-09 07:35:00,1.11915,1.11925,1.11912,1.11917,270799998.0
2006-06-09 07:40:00,1.11915,1.1192,1.11867,1.11885,333400000.0
2006-06-09 07:45:00,1.11874,1.1189,1.11856,1.1186,323299999.0
2006-06-09 07:50:00,1.11865,1.11871,1.11855,1.11855,325299998.0
2006-06-09 07:55:00,1.11862,1.11888,1.11851,1.1186,164299999.0
2006-06-09 08:00:00,1.11855,1.12005,1.11855,1.12005,297200003.0
2006-06-09 08:05:00,1.12002,1.1201,1.11927,1.11962,517499997.0
2006-06-09 08:10:00,1.11975,1.12013,1.11969,1.12011,425200003.0
2006-06-09 08:15:00,1.12022,1.12105,1.1202,1.12105,182300000.0
2006-06-09 08:20:00,1.12111,1.12118,1.12072,1.12079,356600001.0
2006-06-09 08:25:00,1.12083,1.12087,1.12062,1.12079,336400004.0
2006-06-09 08:30:00,1.12088,1.12105,1.11995,1.12005,270900002.0
2006-06-09 08:35:00,1.12007,1.12014,1.11981,1.11992,367299998.0
2006-06-09 08:40:00,1.12001,1.12001,1.11904,1.11915,264699997.0
2006-06-09 08:45:00,1.11914,1.11952,1.11894,1.11902,435799998.0
2006-06-09 08:50:00,1.11893,1.11916,1.11893,1.11915,491800005.0
2006-06-09 08:55:00,1.11908,1.11918,1.11883,1.11898,483999999.0
2006-06-09 09:00:00,1.11892,1.11899,1.11875,1.11878,313900004.0
2006-06-09 09:05:00,1.1188,1.11893,1.11867,1.11869,332999995.0
2006-06-09 09:10:00,1.1186,1.11875,1.11852,1.11866,384200004.0
2006-06-09 09:15:00,1.11867,1.11867,1.11852,1.11855,307100000.0
2006-06-09 09:20:00,1.11866,1.11934,1.11858,1.11924,371200000.0
2006-06-09 09:25:00,1.11934,1.11956,1.11882,1.11893,499599994.0
2006-06-09 09:30:00,1.11883,1.11928,1.11877,1.11923,371499999.0
2006-06-09 09:35:00,1.11918,1.11945,1.11909,1.11942,435599999.0
2006-06-09 09:40:00,1.1194,1.11945,1.11903,1.11914,276700001.0
2006-06-09 09:45:00,1.11907,1.11925,1.11893,1.119,391200009.0
2006-06-09 09:50:00,1.11891,1.11903,1.11869,1.11879,592400002.0
2006-06-09 09:55:00,1.11875,1.11875,1.11841,1.1185,458600008.0
2006-06-09 10:00:00,1.11847,1.11933,1.11847,1.11915,501400005.0
2006-06-09 10:05:00,1.11933,1.12026,1.11933,1.1202,344900001.0
2006-06-09 10:10:00,1.12015,1.12059,1.12001,1.12052,496800003.0
2006-06-09 10:15:00,1.12057,1.12067,1.1201,1.12015,645399995.0
2006-06-09 10:20:00,1.12018,1.12033,1.11992,1.12008,326300002.0
2006-06-09 10:25:00,1.12015,1.12043,1.12013,1.12026,565300003.0
2006-06-09 10:30:00,1.12022,1.12033,1.12007,1.1202,481800000.0
2006-06-09 10:35:00,1.12009,1.12033,1.12003,1.12027,536400001.0
2006-06-09 10:40:00,1.12021,1.12068,1.12021,1.12065,547800002.0
2006-06-09 10:45:00,1.12077,1.12082,1.12051,1.12082,473099995.0
2006-06-09 10:50:00,1.12079,1.12137,1.12065,1.12117,535700001.0
2006-06-09 10:55:00,1.12113,1.12115,1.12082,1.12095,428700000.0
2006-06-09 11:00:00,1.12084,1.12099,1.12077,1.12092,433799999.0
2006-06-09 11:05:00,1.12098,1.12125,1.12081,1.121,307500001.0
2006-06-09 11:10:00,1.121,1.121,1.12064,1.12064,615000004.0
2006-06-09 11:15:00,1.12063,1.12075,1.12027,1.12036,425000002.0
2006-06-09 11:20:00,1.1204,1.12055,1.12033,1.12046,485100001.0
2006-06-09 11:25:00,1.12052,1.12085,1.12036,1.12053,624900009.0
2006-06-09 11:30:00,1.12061,1.1207,1.12017,1.12022,629800001.0
2006-06-09 11:35:00,1.12015,1.12025,1.11998,1.12017,406199999.0
2006-06-09 11:40:00,1.1202,1.12025,1.11999,1.12008,507199998.0
2006-06-09 11:45:00,1.12017,1.12032,1.12015,1.1202,310100000.0
2006-06-09 11:50:00,1.12025,1.1203,1.11997,1.12018,510399999.0
2006-06-09 11:55:00,1.12025,1.12101,1.12006,1.12101,543699999.0
2006-06-09 12:00:00,1.12109,1.12109,1.12,1.12003,278000003.0
2006-06-09 12:05:00,1.11981,1.11981,1.11883,1.11898,411400000.0
2006-06-09 12:10:00,1.11911,1.11924,1.11852,1.11852,403400003.0
2006-06-09 12:15:00,1.11845,1.11855,1.11815,1.11855,331300001.0
2006-06-09 12:20:00,1.11865,1.11878,1.11805,1.11807,413100003.0
2006-06-09 12:25:00,1.1181,1.11827,1.1179,1.1179,519800002.0
2006-06-09 12:30:00,1.11792,1.11855,1.11792,1.11845,437100002.0
2006-06-09 12:35:00,1.11848,1.11933,1.11828,1.11929,516100003.0
2006-06-09 12:40:00,1.11935,1.11935,1.11894,1.1191,481200002.0
2006-06-09 12:45:00,1.11909,1.11925,1.11897,1.11912,338999997.0
2006-06-09 12:50:00,1.11923,1.11948,1.1191,1.11948,299300001.0
2006-06-09 12:55:00,1.1197,1.12011,1.11767,1.11767,514300003.0
2006-06-09 13:00:00,1.1161,1.11648,1.11274,1.11291,610600003.0
2006-06-09 13:05:00,1.11295,1.11307,1.11208,1.11272,579300000.0
2006-06-09 13:10:00,1.1127,1.1135,1.1122,1.11315,488400001.0
2006-06-09 13:15:00,1.11303,1.11306,1.1124,1.11284,505500000.0
2006-06-09 13:20:00,1.11268,1.11268,1.11126,1.11127,613600000.0
2006-06-09 13:25:00,1.11121,1.11149,1.11081,1.11111,596599999.0
2006-06-09 13:30:00,1.11102,1.11117,1.1104,1.11112,340100001.0
2006-06-09 13:35:00,1.11105,1.11164,1.11076,1.11076,416899998.0
2006-06-09 13:40:00,1.11074,1.11151,1.11064,1.11137,552800010.0
2006-06-09 13:45:00,1.11137,1.11176,1.11131,1.11163,603800001.0
2006-06-09 13:50:00,1.11206,1.11256,1.11142,1.11232,435400004.0
2006-06-09 13:55:00,1.11228,1.11316,1.11218,1.11312,377200004.0
2006-06-09 14:00:00,1.11307,1.11337,1.11203,1.11219,593400005.0
2006-06-09 14:05:00,1.112,1.112,1.11133,1.11133,322800006.0
2006-06-09 14:10:00,1.11148,1.11169,1.11119,1.11119,647800002.0
2006-06-09 14:15:00,1.11112,1.11127,1.11074,1.11089,477799998.0
2006-06-09 14:20:00,1.11086,1.1112,1.11081,1.11097,529699999.0
2006-06-09 14:25:00,1.11112,1.11112,1.11049,1.11049,511500000.0
2006-06-09 14:30:00,1.11099,1.11277,1.10745,1.11237,548899996.0
2006-06-09 14:35:00,1.11251,1.11283,1.11232,1.11252,444900006.0
2006-06-09 14:40:00,1.11258,1.11283,1.112,1.11248,341800004.0
2006-06-09 14:45:00,1.11244,1.11259,1.11113,1.11113,456200005.0
2006-06-09 14:50:00,1.11084,1.11084,1.10822,1.10822,387599995.0
2006-06-09 14:55:00,1.10822,1.10903,1.10822,1.10901,422400002.0
2006-06-09 15:00:00,1.109,1.10908,1.10739,1.10742,479400001.0
2006-06-09 15:05:00,1.10747,1.1081,1.10747,1.10794,522500002.0
2006-06-09 15:10:00,1.10802,1.10817,1.10789,1.1079,476899999.0
2006-06-09 15:15:00,1.10781,1.10786,1.10683,1.10685,762100003.0
2006-06-09 15:20:00,1.10688,1.10723,1.10676,1.10703,510300001.0
2006-06-09 15:25:00,1.107,1.10731,1.1068,1.10693,556600003.0
2006-06-09 15:30:00,1.10676,1.10707,1.10639,1.10646,590900006.0
2006-06-09 15:35:00,1.10655,1.10697,1.10648,1.10648,431899999.0
2006-06-09 15:40:00,1.10651,1.10709,1.10612,1.10613,419800000.0
2006-06-09 15:45:00,1.10591,1.10639,1.10586,1.10619,431599997.0
2006-06-09 15:50:00,1.1062,1.1062,1.10568,1.10614,217800002.0
2006-06-09 15:55:00,1.10613,1.10656,1.10606,1.10656,354100002.0
2006-06-09 16:00:00,1.10653,1.10677,1.10611,1.10676,381600006.0
2006-06-09 16:05:00,1.10692,1.10711,1.10639,1.10662,466999998.0
2006-06-09 16:10:00,1.10662,1.10727,1.10642,1.10669,276200002.0
2006-06-09 16:15:00,1.10662,1.10732,1.10662,1.10714,416700001.0
2006-06-09 16:20:00,1.10708,1.1071,1.10687,1.10693,342599997.0
2006-06-09 16:25:00,1.10695,1.1073,1.10624,1.10624,564200002.0
2006-06-09 16:30:00,1.10628,1.10686,1.10626,1.1068,471500002.0
2006-06-09 16:35:00,1.10697,1.10716,1.10657,1.10694,513300003.0
2006-06-09 16:40:00,1.10679,1.10731,1.10673,1.10681,257999997.0
2006-06-09 16:45:00,1.10698,1.10726,1.10693,1.10712,478400005.0
2006-06-09 16:50:00,1.1071,1.10769,1.10709,1.10734,411399995.0
2006-06-09 16:55:00,1.10729,1.10744,1.10612,1.10612,386400005.0
2006-06-09 17:00:00,1.10616,1.10727,1.10616,1.10707,367700006.0
2006-06-09 17:05:00,1.10713,1.10733,1.10668,1.1072,410000002.0
2006-06-09 17:10:00,1.10707,1.10716,1.10647,1.10704,357399998.0
2006-06-09 17:15:00,1.10695,1.10724,1.10676,1.10724,315099998.0
2006-06-09 17:20:00,1.10735,1.10792,1.10735,1.10737,602499995.0
2006-06-09 17:25:00,1.10745,1.10801,1.10734,1.10796,394600004.0
2006-06-09 17:30:00,1.10792,1.1081,1.10776,1.10776,482499998.0
2006-06-09 17:35:00,1.10772,1.1081,1.10741,1.10809,530200000.0
2006-06-09 17:40:00,1.10805,1.10805,1.10763,1.108,445999997.0
2006-06-09 17:45:00,1.10795,1.10795,1.10719,1.10741,299899999.0
2006-06-09 17:50:00,1.1074,1.10783,1.10739,1.10783,467600001.0
2006-06-09 17:55:00,1.10779,1.108,1.10692,1.10692,550200003.0
2006-06-09 18:00:00,1.10676,1.10725,1.10646,1.10705,2966900004.0
2006-06-09 18:05:00,1.10713,1.1073,1.10675,1.10688,4519000017.0
2006-06-09 18:10:00,1.10697,1.10709,1.1068,1.10695,2357000010.0
2006-06-09 18:15:00,1.10686,1.10706,1.10685,1.10698,2505800003.0
2006-06-09 18:20:00,1.107,1.10715,1.10674,1.10705,2135200014.0
2006-06-09 18:25:00,1.10706,1.10747,1.10703,1.10738,2499000009.0
2006-06-09 18:30:00,1.10738,1.10738,1.10706,1.10728,2615600002.0
2006-06-09 18:35:00,1.10728,1.10728,1.10708,1.10725,1546500004.0
2006-06-09 18:40:00,1.10725,1.10739,1.10708,1.10725,2660900003.0
2006-06-09 18:45:00,1.10733,1.10739,1.10719,1.10722,1282900004.0
2006-06-09 18:50:00,1.10716,1.10722,1.1069,1.10695,1216400006.0
2006-06-09 18:55:00,1.1069,1.10694,1.10654,1.10671,1699900001.0
2006-06-09 19:00:00,1.10675,1.1069,1.1066,1.10661,1330900004.0
2006-06-09 19:05:00,1.1066,1.1068,1.10652,1.1067,1988200006.0
2006-06-09 19:10:00,1.10675,1.10681,1.10652,1.10665,1052290008.0
2006-06-09 19:15:00,1.1066,1.10675,1.10655,1.10667,1482200007.0
2006-06-09 19:20:00,1.10669,1.10678,1.10659,1.10677,774400008.0
2006-06-09 19:25:00,1.10677,1.10687,1.10662,1.10672,1007500008.0
2006-06-09 19:30:00,1.10677,1.10677,1.10657,1.1067,634800003.0
2006-06-09 19:35:00,1.10668,1.10672,1.10657,1.10665,1390100006.0
2006-06-09 19:40:00,1.1067,1.10675,1.10644,1.1066,989400009.0
2006-06-09 19:45:00,1.10663,1.10689,1.10663,1.10678,481500002.0
2006-06-09 19:50:00,1.1068,1.1068,1.10635,1.10647,484000004.0
2006-06-09 19:55:00,1.10656,1.10664,1.10617,1.10617,1027800001.0
2006-06-09 20:00:00,1.10622,1.10627,1.10582,1.10606,972500000.0
2006-06-09 20:05:00,1.10593,1.10603,1.1056,1.10573,974700000.0
2006-06-09 20:10:00,1.10571,1.10586,1.10567,1.10578,1101800009.0
2006-06-09 20:15:00,1.10583,1.10634,1.1057,1.10632,1741599998.0
2006-06-09 20:20:00,1.10631,1.10637,1.10577,1.10597,1906500004.0
2006-06-09 20:25:00,1.10599,1.10608,1.10578,1.1059,1702500005.0
2006-06-09 20:30:00,1.10588,1.10604,1.10561,1.10583,1306990009.0
2006-06-09 20:35:00,1.10592,1.10603,1.10565,1.10592,1337500000.0
2006-06-09 20:40:00,1.10594,1.10609,1.10588,1.10603,1566200004.0
2006-06-09 20:45:00,1.10603,1.1061,1.1056,1.10565,1166199998.0
2006-06-09 20:50:00,1.10562,1.10571,1.10497,1.10505,976400008.0
2006-06-09 20:55:00,1.10518,1.10576,1.10518,1.10576,1580100009.0
2006-06-09 21:00:00,1.10585,1.10602,1.10566,1.10571,2854300001.0
2006-06-09 21:05:00,1.10567,1.10582,1.10554,1.10577,1519599993.0
2006-06-09 21:10:00,1.10578,1.10584,1.10568,1.10584,1672900008.0
2006-06-09 21:15:00,1.10585,1.10622,1.10584,1.10615,607499999.0
2006-06-09 21:20:00,1.10617,1.10654,1.10617,1.10648,333300000.0
2006-06-09 21:25:00,1.10652,1.10709,1.10649,1.10687,830599996.0
2006-06-09 21:30:00,1.10686,1.10686,1.10626,1.1063,622700000.0
2006-06-09 21:35:00,1.10625,1.10638,1.10616,1.10632,656000002.0
2006-06-09 21:40:00,1.1063,1.10631,1.10612,1.10612,751700006.0
2006-06-09 21:45:00,1.10605,1.1061,1.10522,1.10528,758300002.0
2006-06-09 21:50:00,1.10525,1.10556,1.10522,1.10554,561299994.0
2006-06-09 21:55:00,1.10558,1.10558,1.1051,1.10522,375200000.0
2006-06-09 22:00:00,1.10522,1.10647,1.1052,1.10612,996999998.0
2006-06-09 22:05:00,1.1061,1.10635,1.10596,1.10628,699500000.0
2006-06-09 22:10:00,1.10625,1.10642,1.10612,1.10635,374899999.0
2006-06-09 22:15:00,1.10639,1.10656,1.10614,1.10614,477600001.0
2006-06-09 22:20:00,1.1061,1.10628,1.10605,1.10615,511800000.0
2006-06-09 22:25:00,1.10615,1.10615,1.10605,1.10605,696499993.0
2006-06-09 22:30:00,1.10605,1.10631,1.106,1.1062,696590003.0
2006-06-09 22:35:00,1.10623,1.10626,1.1061,1.10617,678800000.0
2006-06-09 22:40:00,1.10613,1.10625,1.10592,1.10614,611100004.0
2006-06-09 22:45:00,1.10615,1.1063,1.1061,1.10625,357700004.0
2006-06-09 22:50:00,1.1063,1.10635,1.10607,1.10607,484700000.0
2006-06-09 22:55:00,1.10611,1.10624,1.1051,1.10516,677600003.0
2006-06-12 00:00:00,1.1062,1.1062,1.1061,1.1061,308400008.0
2006-06-12 00:05:00,1.1063,1.1063,1.1062,1.1063,308400008.0
2006-06-12 00:10:00,1.1061,1.1062,1.106,1.1061,616800016.0
2006-06-12 00:15:00,1.1062,1.1063,1.1061,1.1061,771000020.0
2006-06-12 00:20:00,1.1062,1.1062,1.1061,1.1062,308400008.0
2006-06-12 00:25:00,1.1063,1.1063,1.1061,1.1061,616800016.0
2006-06-12 00:30:00,1.1062,1.1062,1.1061,1.1061,462600012.0
2006-06-12 00:35:00,1.1062,1.1063,1.1061,1.1061,771000020.0
2006-06-12 00:40:00,1.1062,1.1063,1.1061,1.1062,616800016.0
2006-06-12 00:45:00,1.1063,1.1063,1.1062,1.1063,462600012.0
2006-06-12 00:50:00,1.1065,1.1065,1.1062,1.1062,616800016.0
2006-06-12 00:55:00,1.1063,1.1063,1.1061,1.1061,616800016.0
2006-06-12 01:00:00,1.1062,1.1062,1.1061,1.1061,462600012.0
2006-06-12 01:05:00,1.1062,1.1064,1.1062,1.1063,462600012.0
2006-06-12 01:10:00,1.1064,1.1065,1.1063,1.1064,771000020.0
2006-06-12 01:15:00,1.1063,1.1066,1.1062,1.1064,771000020.0
2006-06-12 01:20:00,1.1066,1.1066,1.1065,1.1066,308400008.0
2006-06-12 01:25:00,1.1065,1.107,1.1065,1.1069,616800016.0
2006-06-12 01:30:00,1.1068,1.1068,1.1065,1.1065,308400008.0
2006-06-12 01:35:00,1.1066,1.1068,1.1066,1.1068,616800016.0
2006-06-12 01:40:00,1.1066,1.1066,1.1065,1.1066,308400008.0
2006-06-12 01:45:00,1.1067,1.1067,1.1063,1.1064,462600012.0
2006-06-12 01:50:00,1.1065,1.1066,1.1063,1.1065,771000020.0
2006-06-12 01:55:00,1.1066,1.1066,1.1063,1.1064,616800016.0
2006-06-12 02:00:00,1.10631,1.10647,1.10619,1.10619,472700006.0
2006-06-12 02:05:00,1.10623,1.10639,1.10607,1.10629,311600001.0
2006-06-12 02:10:00,1.1063,1.1064,1.1062,1.1063,148800002.0
2006-06-12 02:15:00,1.10635,1.10635,1.10606,1.10619,280599999.0
2006-06-12 02:20:00,1.10617,1.10636,1.10613,1.10623,308100001.0
2006-06-12 02:25:00,1.10625,1.10628,1.10613,1.10627,228800004.0
2006-06-12 02:30:00,1.1064,1.10661,1.1064,1.1065,344200000.0
2006-06-12 02:35:00,1.10655,1.10671,1.10645,1.10671,133300000.0
2006-06-12 02:40:00,1.10663,1.1067,1.10647,1.10656,273300000.0
2006-06-12 02:45:00,1.10655,1.10669,1.10622,1.10666,149300002.0
2006-06-12 02:50:00,1.1067,1.10689,1.10668,1.10684,194600002.0
2006-06-12 02:55:00,1.10665,1.10665,1.10642,1.10646,207300001.0
2006-06-12 03:00:00,1.1065,1.10675,1.1064,1.10663,487900009.0
2006-06-12 03:05:00,1.10665,1.10685,1.10665,1.1068,201999999.0
2006-06-12 03:10:00,1.10677,1.10698,1.10672,1.10685,271300001.0
2006-06-12 03:15:00,1.10685,1.10698,1.10682,1.1069,341699999.0
2006-06-12 03:20:00,1.107,1.1071,1.10674,1.1069,412200001.0
2006-06-12 03:25:00,1.1069,1.10695,1.1067,1.10672,380400004.0
2006-06-12 03:30:00,1.1068,1.10695,1.1067,1.10695,194500000.0
2006-06-12 03:35:00,1.10685,1.10695,1.10683,1.1069,173299998.0
2006-06-12 03:40:00,1.10682,1.10688,1.10645,1.10663,314600002.0
2006-06-12 03:45:00,1.10668,1.10675,1.10615,1.10615,358700002.0
2006-06-12 03:50:00,1.10611,1.10619,1.10574,1.1058,411590003.0
2006-06-12 03:55:00,1.10565,1.10565,1.10532,1.10558,216199999.0
2006-06-12 04:00:00,1.10544,1.1057,1.10529,1.1057,107300001.0
2006-06-12 04:05:00,1.10597,1.106,1.10565,1.10594,344500000.0
2006-06-12 04:10:00,1.1059,1.10595,1.1058,1.10585,465599998.0
2006-06-12 04:15:00,1.10585,1.10605,1.1058,1.1058,173099999.0
2006-06-12 04:20:00,1.1061,1.10616,1.1058,1.10611,320899999.0
2006-06-12 04:25:00,1.1062,1.1062,1.10587,1.10587,305599999.0
2006-06-12 04:30:00,1.10581,1.10603,1.10552,1.10599,442899995.0
2006-06-12 04:35:00,1.10598,1.10598,1.10587,1.1059,276400006.0
2006-06-12 04:40:00,1.10588,1.10595,1.10576,1.1059,288600001.0
2006-06-12 04:45:00,1.10585,1.10595,1.10577,1.10577,409100006.0
2006-06-12 04:50:00,1.10575,1.10596,1.10555,1.10567,302100003.0
2006-06-12 04:55:00,1.10566,1.10584,1.10565,1.10584,280300000.0
2006-06-12 05:00:00,1.10593,1.106,1.10566,1.10576,423000001.0
2006-06-12 05:05:00,1.10586,1.10588,1.10552,1.10553,422099998.0
2006-06-12 05:10:00,1.10555,1.10571,1.10552,1.1056,382400000.0
2006-06-12 05:15:00,1.10559,1.10568,1.10544,1.10544,354300001.0
2006-06-12 05:20:00,1.10558,1.10558,1.10545,1.10555,206600001.0
2006-06-12 05:25:00,1.1055,1.10555,1.10545,1.10547,263400004.0
2006-06-12 05:30:00,1.10542,1.10555,1.10542,1.10542,337900001.0
2006-06-12 05:35:00,1.10549,1.10563,1.1054,1.10563,391900005.0
2006-06-12 05:40:00,1.10558,1.10565,1.10461,1.10465,338099996.0
2006-06-12 05:45:00,1.10462,1.10488,1.10405,1.10423,537900002.0
2006-06-12 05:50:00,1.10413,1.10472,1.10411,1.10431,391800004.0
2006-06-12 05:55:00,1.10418,1.10418,1.10404,1.10405,452000001.0
2006-06-12 06:00:00,1.1041,1.10421,1.104,1.10407,472000003.0
2006-06-12 06:05:00,1.10427,1.10472,1.10427,1.10455,440699997.0
2006-06-12 06:10:00,1.10476,1.10498,1.10474,1.10498,451900002.0
2006-06-12 06:15:00,1.10496,1.10498,1.10481,1.1049,435500001.0
2006-06-12 06:20:00,1.10487,1.1049,1.10386,1.10412,285399999.0
2006-06-12 06:25:00,1.1041,1.10435,1.10399,1.10422,304800000.0
2006-06-12 06:30:00,1.10422,1.10435,1.1042,1.1043,408099997.0
2006-06-12 06:35:00,1.10425,1.10435,1.10415,1.10421,438899996.0
2006-06-12 06:40:00,1.10421,1.10421,1.10393,1.10402,498400001.0
2006-06-12 06:45:00,1.1041,1.10415,1.10405,1.10405,289099998.0
2006-06-12 06:50:00,1.10412,1.10419,1.10382,1.10402,434100003.0
2006-06-12 06:55:00,1.10405,1.10414,1.10395,1.10414,319000002.0
2006-06-12 07:00:00,1.1041,1.10439,1.10398,1.10432,515399999.0
2006-06-12 07:05:00,1.10423,1.10462,1.10422,1.10445,261599999.0
2006-06-12 07:10:00,1.1045,1.10465,1.1045,1.10457,238500000.0
2006-06-12 07:15:00,1.10457,1.10465,1.10445,1.1045,433400000.0
2006-06-12 07:20:00,1.10445,1.105,1.10445,1.10493,285100002.0
2006-06-12 07:25:00,1.105,1.10505,1.10445,1.10457,498199996.0
2006-06-12 07:30:00,1.10455,1.1048,1.10452,1.1048,345600000.0
2006-06-12 07:35:00,1.10475,1.10485,1.10445,1.10447,294089999.0
2006-06-12 07:40:00,1.10445,1.10478,1.10445,1.10478,442000001.0
2006-06-12 07:45:00,1.10472,1.10492,1.10472,1.1048,358700007.0
2006-06-12 07:50:00,1.10485,1.10485,1.10475,1.10475,284700000.0
2006-06-12 07:55:00,1.1048,1.105,1.10472,1.10497,231900001.0
2006-06-12 08:00:00,1.10501,1.10535,1.10501,1.10535,329400001.0
2006-06-12 08:05:00,1.10532,1.10558,1.10529,1.10532,544299998.0
2006-06-12 08:10:00,1.1054,1.10555,1.10532,1.10547,354000001.0
2006-06-12 08:15:00,1.10547,1.10553,1.10535,1.10545,276700002.0
2006-06-12 08:20:00,1.1054,1.10548,1.10502,1.10502,394099999.0
2006-06-12 08:25:00,1.105,1.10514,1.10484,1.10488,444100005.0
2006-06-12 08:30:00,1.10502,1.10508,1.10446,1.10458,496600005.0
2006-06-12 08:35:00,1.10456,1.10456,1.10399,1.1041,343900000.0
2006-06-12 08:40:00,1.1041,1.10455,1.1041,1.10455,227800001.0
2006-06-12 08:45:00,1.10451,1.10457,1.10425,1.10435,292299999.0
2006-06-12 08:50:00,1.10427,1.10438,1.10204,1.10204,393699997.0
2006-06-12 08:55:00,1.10203,1.1029,1.10203,1.10238,378000003.0
2006-06-12 09:00:00,1.10235,1.10235,1.10207,1.10216,539000008.0
2006-06-12 09:05:00,1.10215,1.10215,1.10162,1.10182,360700005.0
2006-06-12 09:10:00,1.1018,1.1021,1.10172,1.10196,447500003.0
2006-06-12 09:15:00,1.10195,1.10207,1.10187,1.10196,271200000.0
2006-06-12 09:20:00,1.102,1.10205,1.1019,1.10195,218500001.0
2006-06-12 09:25:00,1.10199,1.10227,1.10186,1.1022,364699995.0
2006-06-12 09:30:00,1.10216,1.10239,1.10207,1.10234,243000001.0
2006-06-12 09:35:00,1.10241,1.10265,1.10223,1.10234,409499997.0
2006-06-12 09:40:00,1.1024,1.10252,1.10222,1.10237,578499998.0
2006-06-12 09:45:00,1.10239,1.10266,1.10239,1.10266,216799999.0
2006-06-12 09:50:00,1.10257,1.10271,1.10231,1.10271,492800000.0
2006-06-12 09:55:00,1.10275,1.10275,1.10231,1.10242,290800003.0
2006-06-12 10:00:00,1.1024,1.10275,1.10235,1.10266,615200003.0
2006-06-12 10:05:00,1.10266,1.1035,1.10264,1.10332,417399999.0
2006-06-12 10:10:00,1.10332,1.10371,1.10332,1.10353,521700000.0
2006-06-12 10:15:00,1.10351,1.10395,1.10323,1.10393,642499998.0
2006-06-12 10:20:00,1.10393,1.10398,1.10321,1.10398,394500003.0
2006-06-12 10:25:00,1.10395,1.10395,1.10368,1.10378,647500001.0
2006-06-12 10:30:00,1.10378,1.10461,1.10378,1.10431,407600002.0
2006-06-12 10:35:00,1.10425,1.10466,1.10425,1.1046,672600003.0
2006-06-12 10:40:00,1.10452,1.10481,1.10379,1.10442,379599998.0
2006-06-12 10:45:00,1.10445,1.10447,1.10381,1.10387,559399995.0
2006-06-12 10:50:00,1.10375,1.10384,1.10332,1.10343,388099997.0
2006-06-12 10:55:00,1.10348,1.10355,1.10307,1.10307,484199999.0
2006-06-12 11:00:00,1.10292,1.10327,1.10258,1.10318,498399997.0
2006-06-12 11:05:00,1.10311,1.10311,1.10276,1.10308,479000000.0
2006-06-12 11:10:00,1.10314,1.10341,1.10301,1.10338,554200003.0
2006-06-12 11:15:00,1.10346,1.10396,1.10346,1.10364,519000003.0
2006-06-12 11:20:00,1.10368,1.10395,1.10358,1.1038,379900003.0
2006-06-12 11:25:00,1.10381,1.10382,1.10347,1.10351,421900002.0
2006-06-12 11:30:00,1.10358,1.10358,1.10332,1.1034,394300000.0
2006-06-12 11:35:00,1.10342,1.10355,1.10335,1.10345,476999998.0
2006-06-12 11:40:00,1.10351,1.10381,1.10344,1.10378,550500004.0
2006-06-12 11:45:00,1.10388,1.10388,1.10355,1.10355,289100004.0
2006-06-12 11:50:00,1.10363,1.10405,1.10359,1.10398,495399999.0
2006-06-12 11:55:00,1.10401,1.10413,1.10384,1.10409,564500006.0
2006-06-12 12:00:00,1.10415,1.1047,1.10405,1.10464,359399997.0
2006-06-12 12:05:00,1.10464,1.10495,1.10464,1.10487,510199993.0
2006-06-12 12:10:00,1.10493,1.10545,1.10486,1.10537,557899998.0
2006-06-12 12:15:00,1.10517,1.10517,1.10352,1.10362,433400001.0
2006-06-12 12:20:00,1.10364,1.10398,1.1034,1.10362,500800003.0
2006-06-12 12:25:00,1.10351,1.10391,1.10337,1.10391,435300001.0
2006-06-12 12:30:00,1.10395,1.10406,1.10355,1.10383,496799999.0
2006-06-12 12:35:00,1.10388,1.10388,1.10332,1.10345,413499999.0
2006-06-12 12:40:00,1.10343,1.10343,1.10301,1.10305,345999999.0
2006-06-12 12:45:00,1.10308,1.10324,1.10298,1.103,412799997.0
2006-06-12 12:50:00,1.10295,1.10333,1.10295,1.10327,272000001.0
2006-06-12 12:55:00,1.10327,1.10359,1.10321,1.10351,452500000.0
2006-06-12 13:00:00,1.10338,1.10343,1.10315,1.10323,332699999.0
2006-06-12 13:05:00,1.10327,1.1034,1.103,1.10329,532699998.0
2006-06-12 13:10:00,1.10328,1.10338,1.10298,1.10318,399800003.0
2006-06-12 13:15:00,1.10316,1.10327,1.102,1.102,346900000.0
2006-06-12 13:20:00,1.10201,1.10322,1.10201,1.10322,506790002.0
2006-06-12 13:25:00,1.10314,1.10322,1.10299,1.10312,595300003.0
2006-06-12 13:30:00,1.10315,1.10322,1.10259,1.10291,427300003.0
2006-06-12 13:35:00,1.10287,1.10305,1.10266,1.10298,475200005.0
2006-06-12 13:40:00,1.10294,1.10312,1.1023,1.10234,415899998.0
2006-06-12 13:45:00,1.10237,1.10282,1.10237,1.10278,512300002.0
2006-06-12 13:50:00,1.10274,1.10317,1.10271,1.10281,444300004.0
2006-06-12 13:55:00,1.10281,1.10321,1.10265,1.10265,374900002.0
2006-06-12 14:00:00,1.10266,1.10313,1.10266,1.10301,344900000.0
2006-06-12 14:05:00,1.1029,1.10334,1.1029,1.10329,603000003.0
2006-06-12 14:10:00,1.10343,1.10344,1.10307,1.10311,502700002.0
2006-06-12 14:15:00,1.10306,1.10318,1.10238,1.10255,327300001.0
2006-06-12 14:20:00,1.10252,1.10262,1.10185,1.10202,503400001.0
2006-06-12 14:25:00,1.10199,1.1023,1.10192,1.10207,443699998.0
2006-06-12 14:30:00,1.10215,1.10267,1.10214,1.10259,341000003.0
2006-06-12 14:35:00,1.10262,1.10327,1.10258,1.10314,603300000.0
2006-06-12 14:40:00,1.10309,1.10309,1.10238,1.10251,387000004.0
2006-06-12 14:45:00,1.10265,1.10329,1.10254,1.10325,394900006.0
2006-06-12 14:50:00,1.10332,1.1035,1.10317,1.10348,529299999.0
2006-06-12 14:55:00,1.10353,1.10353,1.10249,1.10252,439099997.0
2006-06-12 15:00:00,1.10249,1.10264,1.10236,1.1025,447599998.0
2006-06-12 15:05:00,1.10252,1.10286,1.10248,1.10257,351300006.0
2006-06-12 15:10:00,1.10232,1.10232,1.10199,1.10215,368699999.0
2006-06-12 15:15:00,1.10223,1.1024,1.10089,1.10089,468100005.0
2006-06-12 15:20:00,1.10071,1.10114,1.10063,1.1009,345800004.0
2006-06-12 15:25:00,1.10084,1.10086,1.10022,1.10022,454899999.0
2006-06-12 15:30:00,1.10004,1.10071,1.10004,1.10049,345699995.0
2006-06-12 15:35:00,1.10052,1.10097,1.10051,1.10088,554400004.0
2006-06-12 15:40:00,1.10099,1.10153,1.10083,1.1015,412000002.0
2006-06-12 15:45:00,1.10151,1.10154,1.10059,1.10071,484000006.0
2006-06-12 15:50:00,1.10064,1.10088,1.10038,1.10077,402600000.0
2006-06-12 15:55:00,1.10087,1.10199,1.10087,1.10199,487799999.0
2006-06-12 16:00:00,1.1021,1.10221,1.10156,1.10206,625900001.0
2006-06-12 16:05:00,1.10212,1.10225,1.10175,1.10187,494800003.0
2006-06-12 16:10:00,1.10188,1.10188,1.10104,1.10116,459100003.0
2006-06-12 16:15:00,1.10111,1.10187,1.10111,1.10158,314900005.0
2006-06-12 16:20:00,1.10157,1.1016,1.10111,1.10111,670499999.0
2006-06-12 16:25:00,1.10115,1.1015,1.1011,1.10148,311700002.0
2006-06-12 16:30:00,1.10152,1.10157,1.10136,1.1014,547600000.0
2006-06-12 16:35:00,1.10147,1.10165,1.10144,1.10155,432100002.0
2006-06-12 16:40:00,1.10153,1.10158,1.10035,1.10048,399300003.0
2006-06-12 16:45:00,1.10062,1.10093,1.10025,1.10025,577599996.0
2006-06-12 16:50:00,1.1002,1.10082,1.09994,1.10067,422300001.0
2006-06-12 16:55:00,1.10082,1.10092,1.09996,1.10003,540400001.0
2006-06-12 17:00:00,1.10026,1.10031,1.09984,1.10025,411600004.0
2006-06-12 17:05:00,1.10023,1.10066,1.1001,1.10021,457099998.0
2006-06-12 17:10:00,1.10019,1.10033,1.10003,1.10003,390399996.0
2006-06-12 17:15:00,1.09999,1.10004,1.09961,1.09966,368900005.0
2006-06-12 17:20:00,1.09962,1.09976,1.09922,1.09949,582700002.0
2006-06-12 17:25:00,1.09933,1.09986,1.09916,1.09935,331499998.0
2006-06-12 17:30:00,1.09933,1.10026,1.09919,1.10015,619900007.0
2006-06-12 17:35:00,1.10007,1.10026,1.09915,1.09952,290700000.0
2006-06-12 17:40:00,1.09955,1.09993,1.09941,1.09955,443000001.0
2006-06-12 17:45:00,1.09957,1.09976,1.09946,1.09946,405499996.0
2006-06-12 17:50:00,1.0994,1.0994,1.09911,1.09935,394499998.0
2006-06-12 17:55:00,1.09927,1.09944,1.09874,1.09889,482500000.0
2006-06-12 18:00:00,1.09887,1.09888,1.09812,1.09837,3192200011.0
2006-06-12 18:05:00,1.09843,1.09849,1.0981,1.09815,3992390007.0
2006-06-12 18:10:00,1.09818,1.09839,1.09798,1.0983,2635200008.0
2006-06-12 18:15:00,1.09828,1.09878,1.09821,1.09831,2760700000.0
2006-06-12 18:20:00,1.09832,1.09856,1.09812,1.09832,2160699998.0
2006-06-12 18:25:00,1.0983,1.09846,1.09821,1.09838,2920499997.0
2006-06-12 18:30:00,1.0984,1.09875,1.09824,1.09849,2675989989.0
2006-06-12 18:35:00,1.09847,1.09884,1.09841,1.09867,1577400003.0
2006-06-12 18:40:00,1.09867,1.09883,1.09857,1.09865,2161800003.0
2006-06-12 18:45:00,1.09866,1.09879,1.09835,1.09842,956600003.0
2006-06-12 18:50:00,1.09836,1.09857,1.09816,1.09823,1014599998.0
2006-06-12 18:55:00,1.09817,1.09836,1.09801,1.09827,1764090007.0
2006-06-12 19:00:00,1.09832,1.09874,1.09832,1.09864,1487900014.0
2006-06-12 19:05:00,1.09863,1.09873,1.09832,1.09835,2003599998.0
2006-06-12 19:10:00,1.09838,1.09846,1.09816,1.09832,1170599995.0
2006-06-12 19:15:00,1.09827,1.09832,1.0978,1.09786,1640099999.0
2006-06-12 19:20:00,1.09783,1.09783,1.09683,1.09705,857799993.0
2006-06-12 19:25:00,1.09705,1.09714,1.09655,1.09656,876790006.0
2006-06-12 19:30:00,1.09659,1.09677,1.09645,1.09645,641100006.0
2006-06-12 19:35:00,1.09629,1.0963,1.09599,1.09608,1217200000.0
2006-06-12 19:40:00,1.09612,1.09638,1.0961,1.09633,902500005.0
2006-06-12 19:45:00,1.09639,1.09709,1.09639,1.097,598199998.0
2006-06-12 19:50:00,1.097,1.09718,1.09698,1.09698,498700002.0
2006-06-12 19:55:00,1.09704,1.09718,1.09684,1.09705,671699997.0
2006-06-12 20:00:00,1.0971,1.09744,1.0971,1.09744,876800001.0
2006-06-12 20:05:00,1.09747,1.09763,1.09731,1.09753,1049900005.0
2006-06-12 20:10:00,1.0975,1.09753,1.09731,1.09731,1244400003.0
2006-06-12 20:15:00,1.09733,1.09767,1.09721,1.09759,1867000009.0
2006-06-12 20:20:00,1.09758,1.09784,1.09744,1.09783,1641600005.0
2006-06-12 20:25:00,1.09796,1.09807,1.09778,1.0979,2123000003.0
2006-06-12 20:30:00,1.09791,1.09805,1.09791,1.098,1354299997.0
2006-06-12 20:35:00,1.09805,1.09805,1.09783,1.098,1660399999.0
2006-06-12 20:40:00,1.09797,1.09797,1.09726,1.09747,1392000007.0
2006-06-12 20:45:00,1.09747,1.09763,1.09719,1.09734,909799999.0
2006-06-12 20:50:00,1.09731,1.09756,1.09725,1.09735,1154999998.0
2006-06-12 20:55:00,1.09742,1.09748,1.09695,1.09718,1643399995.0
2006-06-12 21:00:00,1.09718,1.09721,1.09681,1.0969,2903099999.0
2006-06-12 21:05:00,1.09692,1.09709,1.09634,1.09666,2059800001.0
2006-06-12 21:10:00,1.09663,1.09663,1.09627,1.09647,1912500003.0
2006-06-12 21:15:00,1.09643,1.09651,1.09624,1.09645,614500005.0
2006-06-12 21:20:00,1.09648,1.09672,1.09648,1.0966,210799997.0
2006-06-12 21:25:00,1.09673,1.09711,1.09673,1.09705,795599999.0
2006-06-12 21:30:00,1.0971,1.09745,1.09705,1.0974,650300000.0
2006-06-12 21:35:00,1.09738,1.09752,1.09728,1.0975,894699999.0
2006-06-12 21:40:00,1.09753,1.0982,1.09753,1.09795,702600002.0
2006-06-12 21:45:00,1.09792,1.09843,1.09784,1.09836,800600006.0
2006-06-12 21:50:00,1.09836,1.09847,1.09763,1.09765,651299999.0
2006-06-12 21:55:00,1.09776,1.0982,1.09776,1.09808,649000001.0
2006-06-12 22:00:00,1.09807,1.09815,1.09784,1.0979,1117600001.0
2006-06-12 22:05:00,1.0979,1.09849,1.09785,1.09849,591400001.0
2006-06-12 22:10:00,1.09864,1.09878,1.09839,1.09852,421500004.0
2006-06-12 22:15:00,1.09857,1.09858,1.09823,1.09827,515300001.0
2006-06-12 22:20:00,1.09828,1.09867,1.09815,1.09857,692000003.0
2006-06-12 22:25:00,1.09862,1.09893,1.09862,1.09876,1034300001.0
2006-06-12 22:30:00,1.0989,1.09946,1.0989,1.09922,838599997.0
2006-06-12 22:35:00,1.09928,1.09985,1.09919,1.09956,678200006.0
2006-06-12 22:40:00,1.09956,1.09956,1.09897,1.09905,679900006.0
2006-06-12 22:45:00,1.09909,1.0992,1.09886,1.09886,533599999.0
2006-06-12 22:50:00,1.0989,1.09904,1.09873,1.09902,462900004.0
2006-06-12 22:55:00,1.09908,1.09921,1.09865,1.09875,833900001.0
2006-06-12 23:00:00,1.0987,1.10012,1.0987,1.09987,530700002.0
2006-06-12 23:05:00,1.0999,1.09995,1.09943,1.09972,499300004.0
2006-06-12 23:10:00,1.0994,1.09983,1.09921,1.09942,760599997.0
2006-06-12 23:15:00,1.09955,1.09974,1.09919,1.09938,549700000.0
2006-06-12 23:20:00,1.09928,1.09993,1.09902,1.0999,457600006.0
2006-06-12 23:25:00,1.1001,1.1001,1.09889,1.09912,673300000.0
2006-06-12 23:30:00,1.0992,1.09938,1.09898,1.09923,540100002.0
2006-06-12 23:35:00,1.0991,1.09942,1.09884,1.09936,442199998.0
2006-06-12 23:40:00,1.09947,1.10008,1.09936,1.09972,500999995.0
2006-06-12 23:45:00,1.09988,1.09996,1.0996,1.09993,473699999.0
2006-06-12 23:50:00,1.10005,1.10005,1.09992,1.1,288400001.0
2006-06-12 23:55:00,1.09995,1.10058,1.09993,1.10058,354500003.0
2006-06-13 00:00:00,1.10065,1.10065,1.09942,1.09956,191000000.0
2006-06-13 00:05:00,1.09957,1.10015,1.09957,1.10009,529799996.0
2006-06-13 00:10:00,1.10005,1.10013,1.09963,1.0998,376900004.0
2006-06-13 00:15:00,1.09982,1.0999,1.09975,1.09985,402600000.0
2006-06-13 00:20:00,1.09984,1.10005,1.0998,1.1,443299999.0
2006-06-13 00:25:00,1.09997,1.10007,1.09993,1.09995,426900002.0
2006-06-13 00:30:00,1.09995,1.10012,1.09993,1.10009,258100002.0
2006-06-13 00:35:00,1.10003,1.10018,1.09992,1.09993,300800004.0
2006-06-13 00:40:00,1.09997,1.10023,1.09997,1.1002,225500002.0
2006-06-13 00:45:00,1.1002,1.10025,1.09993,1.10003,432089999.0
2006-06-13 00:50:00,1.10015,1.10015,1.09905,1.09907,548000000.0
2006-06-13 00:55:00,1.09906,1.09918,1.09851,1.09888,445000001.0
2006-06-13 01:00:00,1.09903,1.09921,1.09903,1.0991,381500005.0
2006-06-13 01:05:00,1.09912,1.09912,1.09845,1.09853,459990000.0
2006-06-13 01:10:00,1.0984,1.09886,1.09803,1.09863,235500004.0
2006-06-13 01:15:00,1.0988,1.0988,1.09838,1.0984,262200003.0
2006-06-13 01:20:00,1.09832,1.09848,1.09823,1.09832,276200003.0
2006-06-13 01:25:00,1.09845,1.09875,1.09832,1.0984,256500001.0
2006-06-13 01:30:00,1.0982,1.0982,1.09742,1.09755,316300000.0
2006-06-13 01:35:00,1.09756,1.09781,1.09703,1.09734,361600001.0
2006-06-13 01:40:00,1.09743,1.09823,1.09743,1.09777,348900002.0
2006-06-13 01:45:00,1.09782,1.09784,1.09742,1.09757,310400004.0
2006-06-13 01:50:00,1.09758,1.09797,1.09723,1.09787,349099999.0
2006-06-13 01:55:00,1.09779,1.0979,1.0974,1.09742,248799998.0
2006-06-13 02:00:00,1.09749,1.09785,1.09739,1.09739,471599997.0
2006-06-13 02:05:00,1.09743,1.09743,1.0972,1.09725,272800000.0
2006-06-13 02:10:00,1.09731,1.09765,1.09731,1.0974,319499993.0
2006-06-13 02:15:00,1.09745,1.09745,1.0969,1.097,213490001.0
2006-06-13 02:20:00,1.09697,1.09704,1.0968,1.09685,297599999.0
2006-06-13 02:25:00,1.09689,1.09725,1.09689,1.0972,460399998.0
2006-06-13 02:30:00,1.09721,1.09745,1.09717,1.0974,323000001.0
2006-06-13 02:35:00,1.09745,1.09764,1.09735,1.09763,258199998.0
2006-06-13 02:40:00,1.09757,1.09775,1.09748,1.09756,272399999.0
2006-06-13 02:45:00,1.09755,1.09766,1.09749,1.09753,310199999.0
2006-06-13 02:50:00,1.09752,1.09767,1.0975,1.0976,232399995.0
2006-06-13 02:55:00,1.09769,1.098,1.09764,1.09767,174900000.0
2006-06-13 03:00:00,1.09774,1.09837,1.09771,1.09814,459900002.0
2006-06-13 03:05:00,1.09815,1.09825,1.09793,1.0982,389400000.0
2006-06-13 03:10:00,1.09817,1.09827,1.09813,1.09815,234899998.0
2006-06-13 03:15:00,1.09815,1.09828,1.09812,1.0982,275299997.0
2006-06-13 03:20:00,1.09825,1.09839,1.0982,1.0983,316400002.0
2006-06-13 03:25:00,1.0983,1.09898,1.09825,1.09849,702999997.0
2006-06-13 03:30:00,1.09867,1.09882,1.09854,1.09879,322700001.0
2006-06-13 03:35:00,1.09874,1.09902,1.09872,1.09886,296599999.0
2006-06-13 03:40:00,1.09885,1.09895,1.09875,1.09883,354500002.0
2006-06-13 03:45:00,1.09885,1.09885,1.09859,1.09875,418200002.0
2006-06-13 03:50:00,1.09879,1.09927,1.09872,1.09927,436300001.0
2006-06-13 03:55:00,1.09922,1.09939,1.09896,1.09935,371600004.0
2006-06-13 04:00:00,1.09922,1.0994,1.09888,1.09895,265600006.0
2006-06-13 04:05:00,1.099,1.09915,1.09892,1.09912,228000003.0
2006-06-13 04:10:00,1.09905,1.09933,1.09899,1.09904,360899999.0
2006-06-13 04:15:00,1.09905,1.09912,1.09879,1.09879,175899999.0
2006-06-13 04:20:00,1.09905,1.09905,1.0989,1.09895,428600002.0
2006-06-13 04:25:00,1.09896,1.09898,1.0988,1.09885,179400001.0
2006-06-13 04:30:00,1.09885,1.09895,1.0988,1.0989,315800001.0
2006-06-13 04:35:00,1.09892,1.09895,1.09884,1.09884,276300001.0
2006-06-13 04:40:00,1.09878,1.09905,1.09875,1.09897,259899999.0
2006-06-13 04:45:00,1.09894,1.09915,1.09894,1.09906,414000000.0
2006-06-13 04:50:00,1.09905,1.09915,1.099,1.0991,419800007.0
2006-06-13 04:55:00,1.09905,1.09915,1.09877,1.09879,375099997.0
2006-06-13 05:00:00,1.09883,1.09895,1.09863,1.09863,299399997.0
2006-06-13 05:05:00,1.0986,1.09883,1.0984,1.0986,373500000.0
2006-06-13 05:10:00,1.09865,1.09882,1.09847,1.09862,405999996.0
2006-06-13 05:15:00,1.09852,1.09862,1.09837,1.0984,388300001.0
2006-06-13 05:20:00,1.09858,1.09858,1.09845,1.09855,266900000.0
2006-06-13 05:25:00,1.0985,1.09855,1.09845,1.0985,259200001.0
2006-06-13 05:30:00,1.09843,1.09865,1.09838,1.09842,247700002.0
2006-06-13 05:35:00,1.0985,1.09855,1.09829,1.09838,327999999.0
2006-06-13 05:40:00,1.09828,1.09839,1.09822,1.09836,265100003.0
2006-06-13 05:45:00,1.09838,1.09865,1.09832,1.09843,367400001.0
2006-06-13 05:50:00,1.09835,1.09865,1.0983,1.0986,499100001.0
2006-06-13 05:55:00,1.0986,1.09906,1.09855,1.09874,484799995.0
2006-06-13 06:00:00,1.0988,1.09892,1.0987,1.09885,468499999.0
2006-06-13 06:05:00,1.09895,1.09901,1.09875,1.09875,495900004.0
2006-06-13 06:10:00,1.09888,1.099,1.09869,1.099,300200000.0
2006-06-13 06:15:00,1.09891,1.09938,1.09891,1.09917,479499998.0
2006-06-13 06:20:00,1.09917,1.09932,1.0991,1.0993,348500000.0
2006-06-13 06:25:00,1.09922,1.09928,1.09902,1.0992,309899996.0
2006-06-13 06:30:00,1.09922,1.09928,1.0991,1.09928,344400001.0
2006-06-13 06:35:00,1.09925,1.09938,1.09923,1.09932,454600001.0
2006-06-13 06:40:00,1.09935,1.09935,1.09916,1.09916,390700004.0
2006-06-13 06:45:00,1.09922,1.09935,1.09922,1.09925,288599999.0
2006-06-13 06:50:00,1.0993,1.09935,1.099,1.0993,321000003.0
2006-06-13 06:55:00,1.09935,1.09935,1.0992,1.0993,320000006.0
2006-06-13 07:00:00,1.09925,1.09935,1.0992,1.0993,440800006.0
2006-06-13 07:05:00,1.09922,1.09945,1.09922,1.09935,191699998.0
2006-06-13 07:10:00,1.09943,1.09993,1.09943,1.09977,374400004.0
2006-06-13 07:15:00,1.09982,1.09998,1.09976,1.0999,354400004.0
2006-06-13 07:20:00,1.09985,1.10045,1.09985,1.10042,311700001.0
2006-06-13 07:25:00,1.10048,1.10048,1.10017,1.10024,297400000.0
2006-06-13 07:30:00,1.10018,1.1004,1.10018,1.1004,532899999.0
2006-06-13 07:35:00,1.10033,1.10036,1.09995,1.09997,352300001.0
2006-06-13 07:40:00,1.09995,1.10006,1.0998,1.09995,331200001.0
2006-06-13 07:45:00,1.09983,1.10005,1.09983,1.1,397500006.0
2006-06-13 07:50:00,1.10009,1.10013,1.10001,1.10005,333200003.0
2006-06-13 07:55:00,1.10009,1.10038,1.09998,1.10038,197200003.0
2006-06-13 08:00:00,1.10035,1.10071,1.10032,1.10057,500400001.0
2006-06-13 08:05:00,1.10055,1.10153,1.10055,1.10141,570200000.0
2006-06-13 08:10:00,1.10148,1.10164,1.10114,1.10151,469000006.0
2006-06-13 08:15:00,1.10158,1.10204,1.10158,1.10189,462800003.0
2006-06-13 08:20:00,1.10178,1.10224,1.10155,1.10215,553700000.0
2006-06-13 08:25:00,1.1021,1.1021,1.1014,1.1014,472199996.0
2006-06-13 08:30:00,1.10143,1.10165,1.10111,1.10135,408300008.0
2006-06-13 08:35:00,1.10149,1.10201,1.10143,1.10192,554600009.0
2006-06-13 08:40:00,1.10206,1.10258,1.10206,1.10222,286199998.0
2006-06-13 08:45:00,1.10237,1.1025,1.10216,1.10226,405600000.0
2006-06-13 08:50:00,1.10205,1.10243,1.1019,1.10243,363100001.0
2006-06-13 08:55:00,1.10239,1.10537,1.1023,1.10476,430200003.0
2006-06-13 09:00:00,1.10463,1.10486,1.10423,1.10438,502299999.0
2006-06-13 09:05:00,1.10432,1.10475,1.10418,1.10475,503100001.0
2006-06-13 09:10:00,1.10474,1.10487,1.1045,1.10476,245400003.0
2006-06-13 09:15:00,1.10486,1.10504,1.10452,1.10455,324700002.0
2006-06-13 09:20:00,1.10462,1.10488,1.10418,1.10418,673500000.0
2006-06-13 09:25:00,1.10423,1.10424,1.10361,1.10389,503700003.0
2006-06-13 09:30:00,1.10381,1.10381,1.10344,1.10344,328299999.0
2006-06-13 09:35:00,1.10351,1.10369,1.10343,1.1036,309700004.0
2006-06-13 09:40:00,1.10356,1.10383,1.10341,1.10358,233099999.0
2006-06-13 09:45:00,1.10355,1.10366,1.10344,1.10366,179500002.0
2006-06-13 09:50:00,1.10369,1.10387,1.10369,1.10375,339800004.0
2006-06-13 09:55:00,1.10383,1.10402,1.10383,1.10385,333000004.0
2006-06-13 10:00:00,1.10377,1.10383,1.10335,1.10345,529300004.0
2006-06-13 10:05:00,1.10343,1.10347,1.1032,1.10327,249000001.0
2006-06-13 10:10:00,1.10321,1.10333,1.10306,1.10323,474900002.0
2006-06-13 10:15:00,1.10321,1.10321,1.10199,1.10199,548000008.0
2006-06-13 10:20:00,1.10197,1.10246,1.10185,1.10226,443600002.0
2006-06-13 10:25:00,1.10234,1.10242,1.10156,1.10167,439400000.0
2006-06-13 10:30:00,1.10165,1.1018,1.10162,1.1017,407000003.0
2006-06-13 10:35:00,1.10162,1.10178,1.10144,1.10146,565600000.0
2006-06-13 10:40:00,1.1013,1.1013,1.1007,1.10122,427900000.0
2006-06-13 10:45:00,1.10122,1.10155,1.10105,1.1015,447600001.0
2006-06-13 10:50:00,1.10159,1.10205,1.10156,1.10156,413000000.0
2006-06-13 10:55:00,1.10145,1.10163,1.10136,1.10162,571200000.0
2006-06-13 11:00:00,1.10169,1.10237,1.10169,1.1023,569489998.0
2006-06-13 11:05:00,1.10232,1.10242,1.10218,1.10234,342100002.0
2006-06-13 11:10:00,1.10239,1.10286,1.10239,1.10262,480600001.0
2006-06-13 11:15:00,1.10263,1.10284,1.10233,1.10233,612400002.0
2006-06-13 11:20:00,1.10243,1.10283,1.10243,1.1028,319700000.0
2006-06-13 11:25:00,1.10282,1.10369,1.10268,1.10328,478600004.0
2006-06-13 11:30:00,1.10335,1.10342,1.10299,1.10305,602000000.0
2006-06-13 11:35:00,1.10305,1.1032,1.10298,1.10319,534500003.0
2006-06-13 11:40:00,1.10312,1.10316,1.10267,1.10267,570599997.0
2006-06-13 11:45:00,1.1027,1.1027,1.10226,1.10239,626300000.0
2006-06-13 11:50:00,1.10238,1.10245,1.10214,1.10235,597200002.0
2006-06-13 11:55:00,1.10238,1.10238,1.10193,1.10193,648700008.0
2006-06-13 12:00:00,1.10193,1.10205,1.10164,1.10169,328600000.0
2006-06-13 12:05:00,1.10172,1.10191,1.10156,1.10188,420600004.0
2006-06-13 12:10:00,1.10201,1.10226,1.10175,1.10175,551000001.0
2006-06-13 12:15:00,1.10175,1.10185,1.10165,1.1018,485899998.0
2006-06-13 12:20:00,1.1018,1.10185,1.10138,1.10138,477899999.0
2006-06-13 12:25:00,1.10136,1.10145,1.10126,1.10128,686300001.0
2006-06-13 12:30:00,1.1013,1.10154,1.1013,1.10135,452900002.0
2006-06-13 12:35:00,1.10158,1.10221,1.10154,1.10202,490600003.0
2006-06-13 12:40:00,1.10208,1.10238,1.10202,1.10205,522100006.0
2006-06-13 12:45:00,1.10195,1.10237,1.10176,1.10226,382400002.0
2006-06-13 12:50:00,1.10225,1.10248,1.10155,1.102,487600001.0
2006-06-13 12:55:00,1.10194,1.10241,1.10194,1.10241,392100001.0
2006-06-13 13:00:00,1.10228,1.10233,1.10213,1.10225,434500001.0
2006-06-13 13:05:00,1.10228,1.10245,1.10219,1.1023,429100003.0
2006-06-13 13:10:00,1.10232,1.10291,1.10232,1.10285,317600002.0
2006-06-13 13:15:00,1.10286,1.10367,1.1027,1.10359,405300004.0
2006-06-13 13:20:00,1.10353,1.10402,1.10349,1.10402,437799998.0
2006-06-13 13:25:00,1.104,1.1044,1.10379,1.1043,277700001.0
2006-06-13 13:30:00,1.1043,1.10433,1.10392,1.1041,332200003.0
2006-06-13 13:35:00,1.10422,1.10478,1.10415,1.10456,528700002.0
2006-06-13 13:40:00,1.1045,1.10514,1.10417,1.10509,561399999.0
2006-06-13 13:45:00,1.10519,1.10536,1.10479,1.10524,407800001.0
2006-06-13 13:50:00,1.10529,1.10591,1.10518,1.10581,335000000.0
2006-06-13 13:55:00,1.10567,1.10641,1.10564,1.10628,506199997.0
2006-06-13 14:00:00,1.10639,1.10708,1.10639,1.10696,314000004.0
2006-06-13 14:05:00,1.10697,1.10708,1.10614,1.10614,432299997.0
2006-06-13 14:10:00,1.10628,1.10645,1.10575,1.10623,546599998.0
2006-06-13 14:15:00,1.1062,1.10628,1.10573,1.10591,490399999.0
2006-06-13 14:20:00,1.10596,1.10657,1.10596,1.10657,495800001.0
2006-06-13 14:25:00,1.10657,1.10692,1.10544,1.10544,627900007.0
2006-06-13 14:30:00,1.10581,1.10689,1.10581,1.10607,488900001.0
2006-06-13 14:35:00,1.10605,1.10621,1.10536,1.10612,579200005.0
2006-06-13 14:40:00,1.10598,1.10647,1.10579,1.10608,495699996.0
2006-06-13 14:45:00,1.10595,1.10595,1.10536,1.10553,329099999.0
2006-06-13 14:50:00,1.10578,1.10649,1.10578,1.10599,368300002.0
2006-06-13 14:55:00,1.10607,1.10607,1.10563,1.10586,495689997.0
2006-06-13 15:00:00,1.10578,1.10588,1.10535,1.10563,350400001.0
2006-06-13 15:05:00,1.10569,1.10598,1.10542,1.10584,515299999.0
2006-06-13 15:10:00,1.10576,1.10578,1.10508,1.10565,627200002.0
2006-06-13 15:15:00,1.1058,1.1058,1.10472,1.10472,551300005.0
2006-06-13 15:20:00,1.10469,1.10518,1.10467,1.10514,444500002.0
2006-06-13 15:25:00,1.10522,1.10542,1.10501,1.10542,431600003.0
2006-06-13 15:30:00,1.10533,1.10535,1.10451,1.10455,547900004.0
2006-06-13 15:35:00,1.10447,1.10447,1.10368,1.10397,512300001.0
2006-06-13 15:40:00,1.10403,1.10415,1.10362,1.10362,496100004.0
2006-06-13 15:45:00,1.1035,1.10421,1.10313,1.10396,375600003.0
2006-06-13 15:50:00,1.10411,1.1054,1.10411,1.10533,485800001.0
2006-06-13 15:55:00,1.10526,1.10546,1.10482,1.10502,435000004.0
2006-06-13 16:00:00,1.10503,1.10518,1.10463,1.10463,414700003.0
2006-06-13 16:05:00,1.10464,1.10629,1.10464,1.10605,530800000.0
2006-06-13 16:10:00,1.10597,1.10626,1.10557,1.10557,567400001.0
2006-06-13 16:15:00,1.10562,1.1063,1.10562,1.1063,492000000.0
2006-06-13 16:20:00,1.10634,1.10759,1.10634,1.10752,546299994.0
2006-06-13 16:25:00,1.10753,1.10816,1.10725,1.1074,476600003.0
2006-06-13 16:30:00,1.10738,1.10854,1.10717,1.10814,517900002.0
2006-06-13 16:35:00,1.10815,1.10839,1.10796,1.10823,767100006.0
2006-06-13 16:40:00,1.1084,1.1087,1.10787,1.10793,290500000.0
2006-06-13 16:45:00,1.10799,1.10928,1.10799,1.10928,427599997.0
2006-06-13 16:50:00,1.10927,1.11021,1.10926,1.10996,714200009.0
2006-06-13 16:55:00,1.11023,1.11139,1.11023,1.11137,621500005.0
2006-06-13 17:00:00,1.11132,1.11132,1.10981,1.10989,534299998.0
2006-06-13 17:05:00,1.10981,1.10996,1.10873,1.10873,525999997.0
2006-06-13 17:10:00,1.10884,1.10941,1.10871,1.10899,412199999.0
2006-06-13 17:15:00,1.10911,1.10928,1.109,1.10913,526689994.0
2006-06-13 17:20:00,1.10908,1.10922,1.10883,1.10911,407599997.0
2006-06-13 17:25:00,1.10917,1.10948,1.1091,1.1094,472400000.0
2006-06-13 17:30:00,1.10946,1.10973,1.10918,1.1092,527500007.0
2006-06-13 17:35:00,1.10911,1.10927,1.10868,1.10875,455500006.0
2006-06-13 17:40:00,1.10875,1.10908,1.10854,1.10908,469100007.0
2006-06-13 17:45:00,1.10907,1.10943,1.10875,1.10875,170600002.0
2006-06-13 17:50:00,1.10864,1.10869,1.10787,1.10823,294899999.0
2006-06-13 17:55:00,1.10822,1.10853,1.10764,1.10764,531700003.0
2006-06-13 18:00:00,1.1077,1.10802,1.10752,1.1079,3004700000.0
2006-06-13 18:05:00,1.10793,1.10852,1.10789,1.10844,4024800003.0
2006-06-13 18:10:00,1.10849,1.10853,1.10818,1.1084,2581500013.0
2006-06-13 18:15:00,1.10835,1.10904,1.10827,1.10901,2970190014.0
2006-06-13 18:20:00,1.10902,1.10914,1.10881,1.10903,2105600013.0
2006-06-13 18:25:00,1.10905,1.10969,1.10891,1.10958,2680800006.0
2006-06-13 18:30:00,1.10957,1.10971,1.10907,1.10971,2704300011.0
2006-06-13 18:35:00,1.10978,1.11038,1.10973,1.11004,1484100011.0
2006-06-13 18:40:00,1.11002,1.11066,1.10978,1.11066,2621200015.0
2006-06-13 18:45:00,1.11071,1.11071,1.11016,1.11032,945099998.0
2006-06-13 18:50:00,1.11029,1.11029,1.10993,1.11003,1192700001.0
2006-06-13 18:55:00,1.11005,1.1104,1.10998,1.11038,1760500007.0
2006-06-13 19:00:00,1.11045,1.11087,1.11035,1.11072,1141600006.0
2006-06-13 19:05:00,1.11075,1.11101,1.11066,1.11087,2102700000.0
2006-06-13 19:10:00,1.11097,1.11184,1.11097,1.11157,1198600002.0
2006-06-13 19:15:00,1.11155,1.11225,1.11144,1.11164,1761000006.0
2006-06-13 19:20:00,1.11161,1.112,1.11119,1.11178,685099996.0
2006-06-13 19:25:00,1.11187,1.11262,1.11187,1.11232,815400003.0
2006-06-13 19:30:00,1.11243,1.11249,1.11218,1.11225,687400009.0
2006-06-13 19:35:00,1.11214,1.11236,1.11157,1.11227,1443599999.0
2006-06-13 19:40:00,1.11231,1.11231,1.11196,1.11202,843999998.0
2006-06-13 19:45:00,1.11194,1.11194,1.11159,1.11165,390400003.0
2006-06-13 19:50:00,1.11167,1.11186,1.11155,1.11183,425599995.0
2006-06-13 19:55:00,1.11203,1.11211,1.11167,1.11171,740500000.0
2006-06-13 20:00:00,1.11174,1.11184,1.11118,1.11118,961389993.0
2006-06-13 20:05:00,1.11107,1.1114,1.11087,1.11133,780100002.0
2006-06-13 20:10:00,1.11132,1.11145,1.11129,1.1114,1138290000.0
2006-06-13 20:15:00,1.11142,1.11142,1.1109,1.11098,1573000009.0
2006-06-13 20:20:00,1.11098,1.11108,1.11085,1.11088,1988799995.0
2006-06-13 20:25:00,1.11096,1.11111,1.11092,1.11105,1671799997.0
2006-06-13 20:30:00,1.11103,1.11135,1.11097,1.1112,1579690005.0
2006-06-13 20:35:00,1.1113,1.11162,1.1113,1.11161,1685499995.0
2006-06-13 20:40:00,1.11154,1.11154,1.11108,1.11149,1874599988.0
2006-06-13 20:45:00,1.11152,1.11198,1.11142,1.11195,1185699993.0
2006-06-13 20:50:00,1.11186,1.11213,1.1116,1.11205,1210600006.0
2006-06-13 20:55:00,1.11211,1.11268,1.11189,1.11256,1757000013.0
2006-06-13 21:00:00,1.11248,1.11255,1.11211,1.11255,2962100011.0
2006-06-13 21:05:00,1.11252,1.11308,1.1124,1.11283,1725700004.0
2006-06-13 21:10:00,1.1128,1.1129,1.11265,1.11287,1939600008.0
2006-06-13 21:15:00,1.1128,1.11292,1.1126,1.1126,511099999.0
2006-06-13 21:20:00,1.11263,1.11266,1.11229,1.11242,456499999.0
2006-06-13 21:25:00,1.11248,1.11275,1.11239,1.11245,763900005.0
2006-06-13 21:30:00,1.11262,1.11287,1.11228,1.1123,855900000.0
2006-06-13 21:35:00,1.11227,1.11227,1.1118,1.11188,640400000.0
2006-06-13 21:40:00,1.11187,1.11187,1.11129,1.11164,827299999.0
2006-06-13 21:45:00,1.11171,1.11198,1.11171,1.11188,822399998.0
2006-06-13 21:50:00,1.1119,1.11203,1.11182,1.11185,730699999.0
2006-06-13 21:55:00,1.1119,1.11246,1.11187,1.11236,406100004.0
2006-06-13 22:00:00,1.1124,1.11246,1.11205,1.11232,1067700006.0
2006-06-13 22:05:00,1.11224,1.11233,1.11196,1.11226,628199996.0
2006-06-13 22:10:00,1.11228,1.1124,1.11213,1.11233,578499999.0
2006-06-13 22:15:00,1.1124,1.11266,1.11234,1.1125,409100002.0
2006-06-13 22:20:00,1.11251,1.11273,1.11245,1.11273,632800000.0
2006-06-13 22:25:00,1.11274,1.11332,1.11267,1.11332,762800002.0
2006-06-13 22:30:00,1.11332,1.11332,1.11273,1.11293,825700000.0
2006-06-13 22:35:00,1.11295,1.11312,1.11287,1.11295,629200000.0
2006-06-13 22:40:00,1.11302,1.11382,1.11302,1.11355,689999998.0
2006-06-13 22:45:00,1.1134,1.11353,1.11303,1.11313,501100005.0
2006-06-13 22:50:00,1.11322,1.11358,1.11299,1.11343,734100000.0
2006-06-13 22:55:00,1.11346,1.11347,1.11261,1.11273,739199995.0
2006-06-13 23:00:00,1.1127,1.11374,1.1127,1.11371,491499996.0
2006-06-13 23:05:00,1.11353,1.11398,1.11288,1.11312,557500002.0
2006-06-13 23:10:00,1.11312,1.11332,1.11236,1.1125,477800000.0
2006-06-13 23:15:00,1.11266,1.11338,1.1126,1.11306,469800001.0
2006-06-13 23:20:00,1.11302,1.11314,1.11253,1.113,734200003.0
2006-06-13 23:25:00,1.11293,1.11341,1.1128,1.11333,499090000.0
2006-06-13 23:30:00,1.11325,1.11335,1.11296,1.11335,533100000.0
2006-06-13 23:35:00,1.11319,1.1134,1.1128,1.1132,281499998.0
2006-06-13 23:40:00,1.11318,1.11335,1.1131,1.11328,528200007.0
2006-06-13 23:45:00,1.11338,1.11338,1.11292,1.11305,436200001.0
2006-06-13 23:50:00,1.11315,1.11335,1.11301,1.1133,269599998.0
2006-06-13 23:55:00,1.11325,1.11341,1.11321,1.11341,477800002.0
2006-06-14 00:00:00,1.11348,1.11385,1.11345,1.1135,282400000.0
2006-06-14 00:05:00,1.11345,1.11413,1.11345,1.11413,339700000.0
2006-06-14 00:10:00,1.11407,1.11417,1.11386,1.11398,556300005.0
2006-06-14 00:15:00,1.114,1.11405,1.11383,1.11395,347700002.0
2006-06-14 00:20:00,1.1139,1.11395,1.11352,1.11395,493500000.0
2006-06-14 00:25:00,1.11397,1.11405,1.11325,1.11325,428200004.0
2006-06-14 00:30:00,1.11327,1.11347,1.11327,1.11347,224200002.0
2006-06-14 00:35:00,1.11342,1.11345,1.11322,1.11331,325099995.0
2006-06-14 00:40:00,1.11337,1.11354,1.11337,1.1135,401399997.0
2006-06-14 00:45:00,1.11348,1.11351,1.11333,1.11335,413400005.0
2006-06-14 00:50:00,1.11345,1.11345,1.11332,1.11342,343099998.0
2006-06-14 00:55:00,1.1134,1.11345,1.1132,1.11326,278199997.0
2006-06-14 01:00:00,1.11337,1.11352,1.11333,1.1134,449700000.0
2006-06-14 01:05:00,1.11345,1.11345,1.11325,1.11345,287700002.0
2006-06-14 01:10:00,1.11342,1.11342,1.11335,1.11335,52100001.0
2006-06-14 01:15:00,1.1134,1.11345,1.11332,1.1134,247500003.0
2006-06-14 01:20:00,1.11332,1.11342,1.11332,1.11332,166300000.0
2006-06-14 01:25:00,1.1134,1.11345,1.1132,1.11321,211900002.0
2006-06-14 01:30:00,1.11317,1.1133,1.11315,1.11315,248700001.0
2006-06-14 01:35:00,1.11325,1.11345,1.1132,1.11345,412600003.0
2006-06-14 01:40:00,1.11335,1.11338,1.11314,1.1133,264700000.0
2006-06-14 01:45:00,1.11323,1.11323,1.11307,1.1131,202400002.0
2006-06-14 01:50:00,1.11307,1.11315,1.11281,1.11288,331600004.0
2006-06-14 01:55:00,1.11295,1.11298,1.11282,1.1129,347099999.0
2006-06-14 02:00:00,1.11278,1.11285,1.11248,1.11248,392700003.0
2006-06-14 02:05:00,1.11255,1.11255,1.11216,1.11225,254200002.0
2006-06-14 02:10:00,1.11225,1.11263,1.1122,1.11263,207300000.0
2006-06-14 02:15:00,1.11277,1.11277,1.11217,1.11255,399700004.0
2006-06-14 02:20:00,1.11256,1.11264,1.11245,1.11253,283700001.0
2006-06-14 02:25:00,1.11255,1.11269,1.1124,1.11252,348200001.0
2006-06-14 02:30:00,1.11252,1.11255,1.11245,1.1125,367499998.0
2006-06-14 02:35:00,1.11255,1.11255,1.11224,1.11242,369700003.0
2006-06-14 02:40:00,1.11237,1.11262,1.11227,1.11232,303100000.0
2006-06-14 02:45:00,1.11228,1.11228,1.11215,1.1122,284400001.0
2006-06-14 02:50:00,1.11219,1.11233,1.11215,1.11227,368899998.0
2006-06-14 02:55:00,1.11232,1.11265,1.11225,1.11265,265700003.0
2006-06-14 03:00:00,1.1126,1.1127,1.11248,1.11261,259899997.0
2006-06-14 03:05:00,1.1126,1.1126,1.11235,1.1124,313899998.0
2006-06-14 03:10:00,1.11238,1.11247,1.11233,1.11235,205300000.0
2006-06-14 03:15:00,1.11235,1.11252,1.11227,1.1124,390700001.0
2006-06-14 03:20:00,1.11245,1.11287,1.11235,1.1128,256199998.0
2006-06-14 03:25:00,1.11275,1.11275,1.11231,1.11231,216899999.0
2006-06-14 03:30:00,1.1124,1.11248,1.11228,1.11235,192299998.0
2006-06-14 03:35:00,1.11226,1.11238,1.11226,1.1123,154800000.0
2006-06-14 03:40:00,1.11225,1.11235,1.11223,1.11223,295999999.0
2006-06-14 03:45:00,1.11224,1.11257,1.11216,1.11245,415100001.0
2006-06-14 03:50:00,1.11245,1.11255,1.11212,1.11214,280899999.0
2006-06-14 03:55:00,1.1121,1.11215,1.112,1.11215,74189999.0
2006-06-14 04:00:00,1.11208,1.11217,1.11184,1.11187,380899996.0
2006-06-14 04:05:00,1.1119,1.11205,1.11183,1.11203,199400000.0
2006-06-14 04:10:00,1.11198,1.11205,1.11184,1.11195,442599999.0
2006-06-14 04:15:00,1.11195,1.11205,1.1118,1.1118,114700000.0
2006-06-14 04:20:00,1.11201,1.11201,1.1118,1.11192,529699993.0
2006-06-14 04:25:00,1.11198,1.11201,1.11182,1.11185,226300003.0
2006-06-14 04:30:00,1.11185,1.11205,1.11182,1.112,277500000.0
2006-06-14 04:35:00,1.11202,1.11205,1.11194,1.112,263200000.0
2006-06-14 04:40:00,1.11198,1.11205,1.1119,1.112,278500001.0
2006-06-14 04:45:00,1.11195,1.11205,1.11183,1.11185,283599998.0
2006-06-14 04:50:00,1.1118,1.11195,1.11173,1.1119,305700000.0
2006-06-14 04:55:00,1.11185,1.11198,1.11142,1.11147,311099999.0
2006-06-14 05:00:00,1.1115,1.11157,1.1114,1.1115,289100001.0
2006-06-14 05:05:00,1.1115,1.1115,1.11116,1.11123,255900003.0
2006-06-14 05:10:00,1.11126,1.11161,1.1111,1.1112,333800000.0
2006-06-14 05:15:00,1.11118,1.11143,1.11115,1.11132,542800001.0
2006-06-14 05:20:00,1.1115,1.11189,1.11135,1.11186,333500000.0
2006-06-14 05:25:00,1.11186,1.11189,1.11175,1.11189,263999999.0
2006-06-14 05:30:00,1.11182,1.11195,1.11168,1.11171,353499998.0
2006-06-14 05:35:00,1.1118,1.11194,1.11172,1.11192,270000001.0
2006-06-14 05:40:00,1.11189,1.11201,1.11176,1.11188,234100004.0
2006-06-14 05:45:00,1.1118,1.11205,1.1118,1.11193,258400002.0
2006-06-14 05:50:00,1.11185,1.11199,1.1118,1.11196,479499996.0
2006-06-14 05:55:00,1.112,1.11202,1.11185,1.11185,512099997.0
2006-06-14 06:00:00,1.11188,1.11196,1.11178,1.11185,367099999.0
2006-06-14 06:05:00,1.11195,1.11195,1.11176,1.11188,328700004.0
2006-06-14 06:10:00,1.11196,1.11222,1.1117,1.11222,333600000.0
2006-06-14 06:15:00,1.11232,1.11239,1.1121,1.11212,394099999.0
2006-06-14 06:20:00,1.11207,1.11223,1.112,1.1122,423200001.0
2006-06-14 06:25:00,1.1122,1.11228,1.11198,1.11217,478099991.0
2006-06-14 06:30:00,1.1122,1.1122,1.11199,1.1121,345900004.0
2006-06-14 06:35:00,1.11203,1.11218,1.11198,1.1121,436200003.0
2006-06-14 06:40:00,1.11213,1.11213,1.11181,1.11191,333580003.0
2006-06-14 06:45:00,1.11198,1.11203,1.11181,1.11185,396999997.0
2006-06-14 06:50:00,1.1119,1.11207,1.1116,1.11193,325599998.0
2006-06-14 06:55:00,1.11192,1.11192,1.1116,1.1117,412599998.0
2006-06-14 07:00:00,1.11165,1.11189,1.11162,1.11183,376200003.0
2006-06-14 07:05:00,1.11173,1.11185,1.11173,1.11175,225399999.0
2006-06-14 07:10:00,1.1118,1.11183,1.11152,1.11164,417500000.0
2006-06-14 07:15:00,1.11166,1.11181,1.11155,1.1117,269300003.0
2006-06-14 07:20:00,1.11165,1.11175,1.11155,1.11155,140599999.0
2006-06-14 07:25:00,1.1116,1.11167,1.11152,1.1116,406700005.0
2006-06-14 07:30:00,1.11159,1.11193,1.11159,1.1119,347099998.0
2006-06-14 07:35:00,1.11185,1.11195,1.11183,1.11187,306499999.0
2006-06-14 07:40:00,1.11185,1.11195,1.11178,1.11188,382799997.0
2006-06-14 07:45:00,1.11169,1.11197,1.11136,1.1118,456100004.0
2006-06-14 07:50:00,1.11185,1.11185,1.11175,1.11175,363199997.0
2006-06-14 07:55:00,1.1118,1.11187,1.11121,1.11126,388300005.0
2006-06-14 08:00:00,1.11124,1.11155,1.11119,1.11145,303700001.0
2006-06-14 08:05:00,1.1114,1.11153,1.11135,1.11138,417200006.0
2006-06-14 08:10:00,1.11143,1.11143,1.11096,1.11101,376400001.0
2006-06-14 08:15:00,1.11097,1.111,1.1106,1.11063,360500004.0
2006-06-14 08:20:00,1.1107,1.11084,1.11056,1.1106,530399996.0
2006-06-14 08:25:00,1.11059,1.11078,1.11056,1.11061,386499998.0
2006-06-14 08:30:00,1.11068,1.11096,1.11058,1.11093,390300000.0
2006-06-14 08:35:00,1.11095,1.11106,1.11054,1.11086,374499996.0
2006-06-14 08:40:00,1.11083,1.1109,1.1106,1.1106,354600000.0
2006-06-14 08:45:00,1.11062,1.11067,1.11024,1.11047,442000006.0
2006-06-14 08:50:00,1.11036,1.1106,1.11036,1.1105,434400001.0
2006-06-14 08:55:00,1.11046,1.11078,1.11039,1.11071,514699998.0
2006-06-14 09:00:00,1.1107,1.11079,1.11043,1.1106,311500002.0
2006-06-14 09:05:00,1.11067,1.1111,1.11067,1.1111,430100004.0
2006-06-14 09:10:00,1.11108,1.11108,1.11087,1.11095,334500001.0
2006-06-14 09:15:00,1.11084,1.11087,1.1106,1.1107,428800005.0
2006-06-14 09:20:00,1.11078,1.11097,1.1107,1.1107,409500001.0
2006-06-14 09:25:00,1.1107,1.1107,1.10978,1.10985,389299999.0
2006-06-14 09:30:00,1.10982,1.10984,1.10902,1.1092,397199999.0
2006-06-14 09:35:00,1.10915,1.10915,1.10815,1.10835,463000006.0
2006-06-14 09:40:00,1.10848,1.10887,1.10848,1.10882,233700001.0
2006-06-14 09:45:00,1.10873,1.10901,1.10858,1.10895,323799998.0
2006-06-14 09:50:00,1.10896,1.10968,1.10889,1.10968,405500003.0
2006-06-14 09:55:00,1.10978,1.1104,1.10914,1.11035,425400002.0
2006-06-14 10:00:00,1.11026,1.11035,1.10979,1.10979,451700002.0
2006-06-14 10:05:00,1.10978,1.10984,1.10913,1.10935,488400001.0
2006-06-14 10:10:00,1.10928,1.10939,1.109,1.1093,422200002.0
2006-06-14 10:15:00,1.10944,1.10957,1.10894,1.10904,653800003.0
2006-06-14 10:20:00,1.10907,1.10942,1.10896,1.1092,445799999.0
2006-06-14 10:25:00,1.1092,1.10944,1.10912,1.1092,653400006.0
2006-06-14 10:30:00,1.10919,1.10944,1.10919,1.1093,501700002.0
2006-06-14 10:35:00,1.10922,1.1102,1.10922,1.1101,624500000.0
2006-06-14 10:40:00,1.11049,1.11186,1.11049,1.11145,477999995.0
2006-06-14 10:45:00,1.11142,1.11142,1.11106,1.11114,608100003.0
2006-06-14 10:50:00,1.11111,1.11229,1.11093,1.11229,543600003.0
2006-06-14 10:55:00,1.11229,1.11229,1.11163,1.11185,432100001.0
2006-06-14 11:00:00,1.11175,1.1125,1.11175,1.1125,658600001.0
2006-06-14 11:05:00,1.1125,1.1127,1.11237,1.11258,413999994.0
2006-06-14 11:10:00,1.11258,1.11261,1.11238,1.11244,481100008.0
2006-06-14 11:15:00,1.11244,1.11287,1.11236,1.11236,404100000.0
2006-06-14 11:20:00,1.11237,1.11243,1.11156,1.11163,403499999.0
2006-06-14 11:25:00,1.11168,1.11172,1.1115,1.11163,535700001.0
2006-06-14 11:30:00,1.11166,1.11177,1.11136,1.1117,638500000.0
2006-06-14 11:35:00,1.1117,1.11212,1.11163,1.11201,455600004.0
2006-06-14 11:40:00,1.11198,1.112,1.11167,1.1119,693900004.0
2006-06-14 11:45:00,1.11195,1.11205,1.11185,1.11195,376900003.0
2006-06-14 11:50:00,1.11205,1.11237,1.11195,1.11198,538199998.0
2006-06-14 11:55:00,1.1121,1.11214,1.1119,1.11195,530799997.0
2006-06-14 12:00:00,1.11198,1.112,1.1118,1.11188,278599999.0
2006-06-14 12:05:00,1.11193,1.11217,1.11182,1.11217,485999999.0
2006-06-14 12:10:00,1.11212,1.11227,1.11204,1.11216,673500007.0
2006-06-14 12:15:00,1.1121,1.11212,1.1113,1.11166,464999999.0
2006-06-14 12:20:00,1.11172,1.11185,1.1115,1.11152,560400003.0
2006-06-14 12:25:00,1.11154,1.1116,1.11124,1.11156,519400004.0
2006-06-14 12:30:00,1.1117,1.11175,1.11119,1.11119,520900007.0
2006-06-14 12:35:00,1.11127,1.11147,1.11123,1.11125,274099999.0
2006-06-14 12:40:00,1.1111,1.11115,1.11047,1.1111,406500002.0
2006-06-14 12:45:00,1.1111,1.11139,1.111,1.11122,246100001.0
2006-06-14 12:50:00,1.11123,1.11141,1.11094,1.11094,358100001.0
2006-06-14 12:55:00,1.1109,1.1114,1.11088,1.1114,478699999.0
2006-06-14 13:00:00,1.11128,1.11147,1.11099,1.11134,530700000.0
2006-06-14 13:05:00,1.11143,1.11185,1.11138,1.11185,335300001.0
2006-06-14 13:10:00,1.11187,1.11218,1.11153,1.11203,489500000.0
2006-06-14 13:15:00,1.11194,1.1121,1.11178,1.11185,491600002.0
2006-06-14 13:20:00,1.11182,1.11189,1.11143,1.11155,472600001.0
2006-06-14 13:25:00,1.11143,1.11187,1.11116,1.11161,426700001.0
2006-06-14 13:30:00,1.11172,1.1121,1.11168,1.11204,402399999.0
2006-06-14 13:35:00,1.11211,1.11219,1.11191,1.11198,407900000.0
2006-06-14 13:40:00,1.11199,1.11252,1.11188,1.11188,446100002.0
2006-06-14 13:45:00,1.11201,1.11279,1.11201,1.11267,402900007.0
2006-06-14 13:50:00,1.11272,1.11275,1.11241,1.11274,572099996.0
2006-06-14 13:55:00,1.11266,1.11296,1.1125,1.11292,410799998.0
2006-06-14 14:00:00,1.11281,1.11288,1.11254,1.11261,371800002.0
2006-06-14 14:05:00,1.11258,1.11265,1.11245,1.11255,290800002.0
2006-06-14 14:10:00,1.11269,1.11357,1.11266,1.11355,579899999.0
2006-06-14 14:15:00,1.11353,1.11375,1.11318,1.11375,407300005.0
2006-06-14 14:20:00,1.11393,1.11463,1.11384,1.1144,418000001.0
2006-06-14 14:25:00,1.11427,1.11451,1.11384,1.11384,268600001.0
2006-06-14 14:30:00,1.1141,1.11561,1.1141,1.11465,460300003.0
2006-06-14 14:35:00,1.11492,1.11493,1.11344,1.11403,553500001.0
2006-06-14 14:40:00,1.11405,1.11652,1.11396,1.1164,602699998.0
2006-06-14 14:45:00,1.11644,1.11665,1.11631,1.11637,506200000.0
2006-06-14 14:50:00,1.11627,1.11721,1.11609,1.11721,463600000.0
2006-06-14 14:55:00,1.11737,1.11737,1.11653,1.11664,430300003.0
2006-06-14 15:00:00,1.11665,1.11693,1.11579,1.1161,600400002.0
2006-06-14 15:05:00,1.11608,1.11636,1.11461,1.11467,439600000.0
2006-06-14 15:10:00,1.11461,1.11495,1.11417,1.11451,471500003.0
2006-06-14 15:15:00,1.11453,1.1147,1.11241,1.11241,554300002.0
2006-06-14 15:20:00,1.11245,1.1125,1.11136,1.11235,402400002.0
2006-06-14 15:25:00,1.1122,1.11231,1.10949,1.10966,597800001.0
2006-06-14 15:30:00,1.10963,1.11096,1.10939,1.11087,581600000.0
2006-06-14 15:35:00,1.11081,1.11124,1.11067,1.1112,432200002.0
2006-06-14 15:40:00,1.11112,1.11146,1.11072,1.11146,519799997.0
2006-06-14 15:45:00,1.11146,1.11146,1.11108,1.11112,537300001.0
2006-06-14 15:50:00,1.11113,1.11132,1.11094,1.11105,449100002.0
2006-06-14 15:55:00,1.11111,1.11218,1.1111,1.11135,477100007.0
2006-06-14 16:00:00,1.11146,1.1123,1.1114,1.11182,479299997.0
2006-06-14 16:05:00,1.11162,1.11175,1.11102,1.11105,501099998.0
2006-06-14 16:10:00,1.11119,1.11206,1.1111,1.11206,425299999.0
2006-06-14 16:15:00,1.11202,1.11338,1.11202,1.11293,502200004.0
2006-06-14 16:20:00,1.11281,1.11321,1.11219,1.11225,420200002.0
2006-06-14 16:25:00,1.11225,1.11261,1.11114,1.11135,628899995.0
2006-06-14 16:30:00,1.11149,1.11259,1.11149,1.1124,533200007.0
2006-06-14 16:35:00,1.11241,1.11241,1.11182,1.11198,507200006.0
2006-06-14 16:40:00,1.11191,1.11208,1.11157,1.11157,260799998.0
2006-06-14 16:45:00,1.11169,1.11218,1.11169,1.11201,410200002.0
2006-06-14 16:50:00,1.112,1.11228,1.11144,1.11155,616100001.0
2006-06-14 16:55:00,1.11155,1.11202,1.11145,1.11195,472900001.0
2006-06-14 17:00:00,1.11205,1.11252,1.11174,1.11244,549599998.0
2006-06-14 17:05:00,1.11248,1.11258,1.1122,1.1123,353900003.0
2006-06-14 17:10:00,1.11233,1.11233,1.11187,1.11204,378299999.0
2006-06-14 17:15:00,1.11212,1.11212,1.11161,1.11181,270899997.0
2006-06-14 17:20:00,1.11183,1.11201,1.11173,1.1119,539500000.0
2006-06-14 17:25:00,1.11186,1.11198,1.11157,1.11195,586500003.0
2006-06-14 17:30:00,1.11191,1.11205,1.1119,1.11195,244099998.0
2006-06-14 17:35:00,1.11194,1.112,1.11161,1.11165,352299998.0
2006-06-14 17:40:00,1.11167,1.11173,1.11154,1.11172,371300003.0
2006-06-14 17:45:00,1.11185,1.11232,1.11185,1.11222,371899999.0
2006-06-14 17:50:00,1.11225,1.11225,1.112,1.11223,583200002.0
2006-06-14 17:55:00,1.11217,1.11217,1.11186,1.11187,508299998.0
2006-06-14 18:00:00,1.11195,1.11202,1.11154,1.11155,2649899998.0
2006-06-14 18:05:00,1.1116,1.1118,1.1115,1.11172,3978790003.0
2006-06-14 18:10:00,1.11182,1.11203,1.11152,1.11198,2451799995.0
2006-06-14 18:15:00,1.11195,1.11219,1.11189,1.11207,2554400001.0
2006-06-14 18:20:00,1.11217,1.11231,1.1119,1.11201,2070500008.0
2006-06-14 18:25:00,1.11194,1.11209,1.11144,1.11192,2592400003.0
2006-06-14 18:30:00,1.11187,1.11205,1.11161,1.11205,2423600010.0
2006-06-14 18:35:00,1.11202,1.11202,1.11185,1.112,1525200009.0
2006-06-14 18:40:00,1.112,1.11207,1.11191,1.112,2080499998.0
2006-06-14 18:45:00,1.11202,1.11202,1.11165,1.11165,1112000009.0
2006-06-14 18:50:00,1.11165,1.11184,1.1116,1.11167,1174199991.0
2006-06-14 18:55:00,1.11167,1.11188,1.11167,1.11174,1954900002.0
2006-06-14 19:00:00,1.11175,1.11246,1.11167,1.11216,1289200002.0
2006-06-14 19:05:00,1.11218,1.11228,1.11172,1.11176,1889400005.0
2006-06-14 19:10:00,1.1118,1.11188,1.1117,1.11185,1124399998.0
2006-06-14 19:15:00,1.1118,1.11207,1.11175,1.11207,1671700003.0
2006-06-14 19:20:00,1.11207,1.11215,1.11179,1.11213,802100001.0
2006-06-14 19:25:00,1.11215,1.11244,1.11207,1.11244,858499990.0
2006-06-14 19:30:00,1.11258,1.11314,1.11251,1.11297,642600006.0
2006-06-14 19:35:00,1.11295,1.11328,1.11291,1.11309,1319900007.0
2006-06-14 19:40:00,1.1131,1.11352,1.11305,1.11337,837499999.0
2006-06-14 19:45:00,1.11341,1.11363,1.1132,1.11363,437700003.0
2006-06-14 19:50:00,1.11367,1.11367,1.11338,1.11348,540500001.0
2006-06-14 19:55:00,1.11355,1.11355,1.1133,1.1134,806999993.0
2006-06-14 20:00:00,1.11351,1.11386,1.11351,1.11371,1031800007.0
2006-06-14 20:05:00,1.11368,1.11377,1.11313,1.1135,997899997.0
2006-06-14 20:10:00,1.11346,1.11355,1.11329,1.11336,1212090003.0
2006-06-14 20:15:00,1.1134,1.11348,1.11308,1.11348,1839599999.0
2006-06-14 20:20:00,1.11353,1.11391,1.11348,1.11355,1911099999.0
2006-06-14 20:25:00,1.11358,1.11358,1.11332,1.11344,1781100007.0
2006-06-14 20:30:00,1.11344,1.11388,1.11344,1.11375,1501800005.0
2006-06-14 20:35:00,1.11381,1.11405,1.11357,1.11405,1373900002.0
2006-06-14 20:40:00,1.11405,1.1142,1.1139,1.11416,1880100005.0
2006-06-14 20:45:00,1.11406,1.11406,1.11362,1.1138,1006000005.0
2006-06-14 20:50:00,1.11376,1.1138,1.11338,1.11345,1023799999.0
2006-06-14 20:55:00,1.11356,1.11458,1.1135,1.11453,1609200000.0
2006-06-14 21:00:00,1.11465,1.1147,1.11349,1.11375,2887100023.0
2006-06-14 21:05:00,1.11376,1.11376,1.11341,1.1136,1740500002.0
2006-06-14 21:10:00,1.11367,1.11371,1.11337,1.11342,1941300008.0
2006-06-14 21:15:00,1.1134,1.11365,1.1134,1.11355,503099999.0
2006-06-14 21:20:00,1.11362,1.11363,1.11345,1.11346,526799999.0
2006-06-14 21:25:00,1.11355,1.11362,1.11331,1.11338,704899998.0
2006-06-14 21:30:00,1.11345,1.1136,1.1134,1.11342,662600004.0
2006-06-14 21:35:00,1.1134,1.11364,1.1134,1.11355,572399999.0
2006-06-14 21:40:00,1.11355,1.1136,1.11347,1.11355,720699997.0
2006-06-14 21:45:00,1.11355,1.11365,1.11352,1.11358,820000002.0
2006-06-14 21:50:00,1.11357,1.11395,1.11356,1.11379,616300004.0
2006-06-14 21:55:00,1.11382,1.11388,1.11364,1.11378,346000000.0
2006-06-14 22:00:00,1.11385,1.11421,1.11373,1.11415,972000001.0
2006-06-14 22:05:00,1.11415,1.11432,1.11401,1.11432,604900005.0
2006-06-14 22:10:00,1.11432,1.11432,1.11383,1.11395,456400006.0
2006-06-14 22:15:00,1.11404,1.11413,1.11393,1.114,578500002.0
2006-06-14 22:20:00,1.114,1.11419,1.11398,1.11405,467399999.0
2006-06-14 22:25:00,1.11405,1.11429,1.11395,1.11415,753199993.0
2006-06-14 22:30:00,1.11415,1.11445,1.1141,1.1144,822900002.0
2006-06-14 22:35:00,1.11446,1.11452,1.11402,1.11415,708300010.0
2006-06-14 22:40:00,1.11429,1.11441,1.11413,1.11425,733599994.0
2006-06-14 22:45:00,1.11421,1.11424,1.11391,1.11394,350899995.0
2006-06-14 22:50:00,1.11399,1.11416,1.1135,1.1135,475600000.0
2006-06-14 22:55:00,1.11355,1.1139,1.11339,1.11353,800699999.0
2006-06-14 23:00:00,1.1135,1.11478,1.1135,1.1143,470300002.0
2006-06-14 23:05:00,1.11461,1.11486,1.11405,1.11454,587100000.0
2006-06-14 23:10:00,1.11453,1.11465,1.11403,1.11403,355900001.0
2006-06-14 23:15:00,1.1145,1.1145,1.1134,1.1136,545599999.0
2006-06-14 23:20:00,1.11365,1.1138,1.11299,1.11338,615500003.0
2006-06-14 23:25:00,1.11308,1.11385,1.11281,1.11383,554200001.0
2006-06-14 23:30:00,1.1136,1.1136,1.11273,1.11279,388799998.0
2006-06-14 23:35:00,1.1126,1.11285,1.1126,1.1128,246999998.0
2006-06-14 23:40:00,1.11281,1.11291,1.11271,1.11271,467499999.0
2006-06-14 23:45:00,1.11278,1.11278,1.11229,1.11229,230600000.0
2006-06-14 23:50:00,1.11245,1.11245,1.11195,1.1122,404000002.0
2006-06-14 23:55:00,1.11215,1.11228,1.11212,1.11218,244200000.0
2006-06-15 00:00:00,1.1123,1.11247,1.11228,1.11243,333700002.0
2006-06-15 00:05:00,1.11234,1.11243,1.11225,1.11235,324800005.0
2006-06-15 00:10:00,1.11233,1.11245,1.1123,1.1124,370089997.0
2006-06-15 00:15:00,1.11242,1.11265,1.11238,1.11249,387000001.0
2006-06-15 00:20:00,1.1124,1.11255,1.11233,1.1125,406899999.0
2006-06-15 00:25:00,1.11247,1.11255,1.11243,1.11245,246500000.0
2006-06-15 00:30:00,1.11245,1.11258,1.11242,1.11258,207800005.0
2006-06-15 00:35:00,1.11252,1.11255,1.11235,1.11235,251899999.0
2006-06-15 00:40:00,1.11237,1.11245,1.11235,1.1124,175400002.0
2006-06-15 00:45:00,1.1124,1.11245,1.11233,1.11235,358399996.0
2006-06-15 00:50:00,1.11245,1.11245,1.11232,1.11242,455400001.0
2006-06-15 00:55:00,1.11246,1.11319,1.11231,1.11311,263899998.0
2006-06-15 01:00:00,1.11317,1.1133,1.11285,1.1129,372399999.0
2006-06-15 01:05:00,1.11295,1.11325,1.11275,1.11325,405600004.0
2006-06-15 01:10:00,1.11322,1.11322,1.11315,1.11315,95700000.0
2006-06-15 01:15:00,1.1132,1.11325,1.11312,1.1132,266199997.0
2006-06-15 01:20:00,1.11302,1.11302,1.11262,1.11262,240099999.0
2006-06-15 01:25:00,1.1127,1.11282,1.11262,1.11278,293300005.0
2006-06-15 01:30:00,1.11273,1.11325,1.11273,1.113,357600000.0
2006-06-15 01:35:00,1.11305,1.11332,1.11293,1.11322,219100004.0
2006-06-15 01:40:00,1.11317,1.11357,1.11317,1.1135,178200000.0
2006-06-15 01:45:00,1.1135,1.11355,1.1133,1.1133,138399999.0
2006-06-15 01:50:00,1.11327,1.11335,1.1132,1.11321,262700003.0
2006-06-15 01:55:00,1.11312,1.11332,1.11299,1.1133,175399996.0
2006-06-15 02:00:00,1.1132,1.11335,1.11304,1.11335,376299999.0
2006-06-15 02:05:00,1.11345,1.11359,1.1133,1.11339,535899996.0
2006-06-15 02:10:00,1.11338,1.11368,1.11335,1.11347,443199995.0
2006-06-15 02:15:00,1.11355,1.11355,1.11335,1.11355,424500003.0
2006-06-15 02:20:00,1.11358,1.11373,1.11335,1.11355,365899998.0
2006-06-15 02:25:00,1.11355,1.11365,1.11353,1.1136,276799998.0
2006-06-15 02:30:00,1.11362,1.11365,1.11349,1.11358,495200005.0
2006-06-15 02:35:00,1.11365,1.11365,1.11342,1.11355,157700000.0
2006-06-15 02:40:00,1.11342,1.11355,1.11342,1.1135,377800005.0
2006-06-15 02:45:00,1.11341,1.11369,1.11339,1.11344,464800005.0
2006-06-15 02:50:00,1.11345,1.11388,1.1134,1.11388,222400003.0
2006-06-15 02:55:00,1.11394,1.11394,1.11372,1.11375,248600002.0
2006-06-15 03:00:00,1.1138,1.11385,1.11353,1.11363,469500001.0
2006-06-15 03:05:00,1.11371,1.11395,1.11365,1.11388,306700002.0
2006-06-15 03:10:00,1.11388,1.11405,1.11369,1.11395,223899998.0
2006-06-15 03:15:00,1.11398,1.11418,1.11373,1.11397,354999994.0
2006-06-15 03:20:00,1.11405,1.11405,1.11383,1.114,258600000.0
2006-06-15 03:25:00,1.114,1.11405,1.1138,1.11383,374800001.0
2006-06-15 03:30:00,1.11391,1.11405,1.1137,1.11382,411800002.0
2006-06-15 03:35:00,1.11373,1.11392,1.11369,1.1138,322800002.0
2006-06-15 03:40:00,1.11375,1.11387,1.11366,1.11366,284500000.0
2006-06-15 03:45:00,1.11368,1.11379,1.11359,1.11363,472300001.0
2006-06-15 03:50:00,1.11363,1.11385,1.11359,1.11368,409000001.0
2006-06-15 03:55:00,1.1137,1.11383,1.11353,1.11368,420600002.0
2006-06-15 04:00:00,1.11368,1.11377,1.11323,1.11334,222899995.0
2006-06-15 04:05:00,1.11327,1.11337,1.11315,1.11322,209600001.0
2006-06-15 04:10:00,1.1132,1.11342,1.1131,1.11334,432400002.0
2006-06-15 04:15:00,1.11335,1.11345,1.1132,1.1132,191700002.0
2006-06-15 04:20:00,1.11345,1.11345,1.1133,1.11335,492099996.0
2006-06-15 04:25:00,1.1134,1.11349,1.1131,1.11315,279600003.0
2006-06-15 04:30:00,1.11314,1.11395,1.11305,1.11382,433899996.0
2006-06-15 04:35:00,1.11376,1.11403,1.11364,1.1139,380799998.0
2006-06-15 04:40:00,1.11383,1.11406,1.11359,1.11359,413000001.0
2006-06-15 04:45:00,1.11355,1.11365,1.11352,1.11355,365799999.0
2006-06-15 04:50:00,1.11358,1.11376,1.1133,1.11366,342600003.0
2006-06-15 04:55:00,1.11365,1.11385,1.11365,1.11377,541400008.0
2006-06-15 05:00:00,1.1137,1.11402,1.1137,1.1139,377700001.0
2006-06-15 05:05:00,1.1139,1.11407,1.11379,1.11383,409000007.0
2006-06-15 05:10:00,1.11385,1.11398,1.11382,1.11398,332699998.0
2006-06-15 05:15:00,1.11395,1.11412,1.11385,1.11388,325100002.0
2006-06-15 05:20:00,1.11401,1.11418,1.11393,1.11418,218189998.0
2006-06-15 05:25:00,1.11414,1.1143,1.114,1.114,302199997.0
2006-06-15 05:30:00,1.11393,1.11411,1.11393,1.11408,298200006.0
2006-06-15 05:35:00,1.1142,1.11441,1.11418,1.11441,328600004.0
2006-06-15 05:40:00,1.11438,1.11452,1.11417,1.11437,421200002.0
2006-06-15 05:45:00,1.1143,1.1146,1.1143,1.11443,225600001.0
2006-06-15 05:50:00,1.11438,1.11479,1.11438,1.11466,384600001.0
2006-06-15 05:55:00,1.1147,1.11472,1.11446,1.11455,328299999.0
2006-06-15 06:00:00,1.11458,1.11475,1.1144,1.11451,324200000.0
2006-06-15 06:05:00,1.11465,1.11465,1.11452,1.11455,294399998.0
2006-06-15 06:10:00,1.11468,1.11468,1.11424,1.11447,312099999.0
2006-06-15 06:15:00,1.11446,1.11468,1.11432,1.11443,350299998.0
2006-06-15 06:20:00,1.11437,1.11453,1.11437,1.1145,477300004.0
2006-06-15 06:25:00,1.11445,1.11458,1.1143,1.1145,301699999.0
2006-06-15 06:30:00,1.11452,1.11455,1.11424,1.1143,361000006.0
2006-06-15 06:35:00,1.11425,1.11458,1.11425,1.11458,362000002.0
2006-06-15 06:40:00,1.11465,1.11465,1.11452,1.11455,323499995.0
2006-06-15 06:45:00,1.1147,1.11492,1.11445,1.11458,449400002.0
2006-06-15 06:50:00,1.11461,1.11475,1.1144,1.1147,333399999.0
2006-06-15 06:55:00,1.11475,1.11475,1.11429,1.11431,297900000.0
2006-06-15 07:00:00,1.11425,1.11453,1.11423,1.1145,383600002.0
2006-06-15 07:05:00,1.1145,1.11463,1.11435,1.11435,461100001.0
2006-06-15 07:10:00,1.1144,1.11445,1.11425,1.11437,205899999.0
2006-06-15 07:15:00,1.11437,1.1145,1.11435,1.1144,341699997.0
2006-06-15 07:20:00,1.11435,1.11445,1.11425,1.11425,227200002.0
2006-06-15 07:25:00,1.1143,1.11435,1.11412,1.1142,364900000.0
2006-06-15 07:30:00,1.11422,1.11445,1.11422,1.11432,331800001.0
2006-06-15 07:35:00,1.11425,1.11435,1.11405,1.11407,464100000.0
2006-06-15 07:40:00,1.11403,1.11425,1.114,1.11425,440299998.0
2006-06-15 07:45:00,1.11413,1.11427,1.11378,1.11382,444900001.0
2006-06-15 07:50:00,1.11375,1.11375,1.11297,1.11297,437000008.0
2006-06-15 07:55:00,1.11302,1.11325,1.11293,1.11321,207200001.0
2006-06-15 08:00:00,1.11316,1.11338,1.11298,1.11335,407099999.0
2006-06-15 08:05:00,1.11332,1.11332,1.11302,1.11302,362800002.0
2006-06-15 08:10:00,1.1131,1.11319,1.11285,1.1129,331800005.0
2006-06-15 08:15:00,1.11293,1.11299,1.11285,1.11295,202799999.0
2006-06-15 08:20:00,1.1129,1.11295,1.11214,1.11219,314699995.0
2006-06-15 08:25:00,1.11227,1.11254,1.11215,1.11227,443699995.0
2006-06-15 08:30:00,1.11235,1.11257,1.11227,1.11257,399200007.0
2006-06-15 08:35:00,1.1126,1.1127,1.11243,1.11244,270890000.0
2006-06-15 08:40:00,1.11255,1.11284,1.11247,1.1128,414799997.0
2006-06-15 08:45:00,1.11279,1.11281,1.11265,1.11269,233200002.0
2006-06-15 08:50:00,1.11255,1.11265,1.11205,1.11215,404299998.0
2006-06-15 08:55:00,1.11211,1.11238,1.11205,1.1123,492200002.0
2006-06-15 09:00:00,1.11227,1.1128,1.11225,1.11264,301700000.0
2006-06-15 09:05:00,1.11268,1.11277,1.11251,1.11265,293600001.0
2006-06-15 09:10:00,1.1126,1.11271,1.11255,1.11266,291999996.0
2006-06-15 09:15:00,1.11267,1.11283,1.11257,1.11257,496000002.0
2006-06-15 09:20:00,1.11261,1.11272,1.11251,1.11256,364300001.0
2006-06-15 09:25:00,1.1126,1.113,1.11259,1.11295,351900004.0
2006-06-15 09:30:00,1.11304,1.11307,1.11295,1.11306,218099999.0
2006-06-15 09:35:00,1.11309,1.11343,1.11296,1.11334,459200000.0
2006-06-15 09:40:00,1.1133,1.11409,1.11322,1.11362,369900001.0
2006-06-15 09:45:00,1.11371,1.1142,1.11369,1.11391,433600002.0
2006-06-15 09:50:00,1.11402,1.11405,1.11366,1.11395,450299999.0
2006-06-15 09:55:00,1.11393,1.11393,1.11346,1.11366,579500003.0
2006-06-15 10:00:00,1.11351,1.11351,1.11299,1.11303,617800007.0
2006-06-15 10:05:00,1.11304,1.11315,1.11287,1.113,317799998.0
2006-06-15 10:10:00,1.1129,1.11297,1.11267,1.1128,505699998.0
2006-06-15 10:15:00,1.11285,1.11285,1.1122,1.1122,578000000.0
2006-06-15 10:20:00,1.11215,1.11249,1.11215,1.11243,412399998.0
2006-06-15 10:25:00,1.11237,1.11237,1.11192,1.11198,292700000.0
2006-06-15 10:30:00,1.11195,1.11208,1.11192,1.112,422499996.0
2006-06-15 10:35:00,1.11193,1.11208,1.11192,1.112,683000005.0
2006-06-15 10:40:00,1.11194,1.11221,1.11194,1.11205,277599998.0
2006-06-15 10:45:00,1.11208,1.11288,1.11205,1.11281,546300000.0
2006-06-15 10:50:00,1.11289,1.11315,1.11289,1.11311,691099994.0
2006-06-15 10:55:00,1.11314,1.11319,1.11249,1.113,275399999.0
2006-06-15 11:00:00,1.11293,1.11302,1.11282,1.11299,487800004.0
2006-06-15 11:05:00,1.113,1.11317,1.11287,1.11297,350000002.0
2006-06-15 11:10:00,1.11309,1.11344,1.11298,1.11322,643200007.0
2006-06-15 11:15:00,1.11323,1.11336,1.11277,1.11277,567600001.0
2006-06-15 11:20:00,1.1128,1.11307,1.11272,1.11284,339600001.0
2006-06-15 11:25:00,1.11282,1.11303,1.11262,1.11298,488099998.0
2006-06-15 11:30:00,1.1131,1.11315,1.11234,1.1124,376300002.0
2006-06-15 11:35:00,1.11243,1.11259,1.11241,1.11259,580300003.0
2006-06-15 11:40:00,1.11259,1.11272,1.11244,1.1127,487700002.0
2006-06-15 11:45:00,1.1128,1.1128,1.11248,1.11275,393000005.0
2006-06-15 11:50:00,1.11285,1.11306,1.11277,1.11303,509799999.0
2006-06-15 11:55:00,1.11313,1.11332,1.11308,1.11318,590999999.0
2006-06-15 12:00:00,1.11327,1.11335,1.11284,1.11289,366099997.0
2006-06-15 12:05:00,1.11294,1.11326,1.11294,1.11311,382100002.0
2006-06-15 12:10:00,1.11312,1.11327,1.11304,1.11315,597500000.0
2006-06-15 12:15:00,1.11315,1.11328,1.11304,1.11328,416900000.0
2006-06-15 12:20:00,1.1133,1.11335,1.11302,1.11325,452600001.0
2006-06-15 12:25:00,1.11328,1.11384,1.11323,1.11358,608900009.0
2006-06-15 12:30:00,1.11355,1.11368,1.11316,1.1133,467800000.0
2006-06-15 12:35:00,1.1134,1.11358,1.11327,1.11353,306199993.0
2006-06-15 12:40:00,1.11355,1.11389,1.11342,1.11382,618300003.0
2006-06-15 12:45:00,1.11387,1.11431,1.11372,1.11379,492199997.0
2006-06-15 12:50:00,1.11375,1.11402,1.11332,1.11334,622599996.0
2006-06-15 12:55:00,1.11338,1.11379,1.11338,1.11379,392400000.0
2006-06-15 13:00:00,1.11373,1.11384,1.1134,1.11345,476799996.0
2006-06-15 13:05:00,1.11347,1.11398,1.11347,1.11398,456000005.0
2006-06-15 13:10:00,1.11403,1.11414,1.1137,1.1137,318690000.0
2006-06-15 13:15:00,1.11354,1.11375,1.11354,1.11368,286100001.0
2006-06-15 13:20:00,1.11368,1.11386,1.11362,1.11374,293100003.0
2006-06-15 13:25:00,1.11363,1.11376,1.11353,1.11354,602900000.0
2006-06-15 13:30:00,1.11361,1.11388,1.11357,1.11383,316399997.0
2006-06-15 13:35:00,1.11381,1.11411,1.11373,1.11407,429600002.0
2006-06-15 13:40:00,1.11403,1.1141,1.11389,1.11402,420600001.0
2006-06-15 13:45:00,1.11405,1.11416,1.1138,1.1138,211199999.0
2006-06-15 13:50:00,1.11386,1.11392,1.11357,1.11366,425800004.0
2006-06-15 13:55:00,1.11355,1.11365,1.11337,1.11344,349900003.0
2006-06-15 14:00:00,1.11348,1.11382,1.11337,1.11371,415899998.0
2006-06-15 14:05:00,1.11372,1.11411,1.11367,1.11398,319399997.0
2006-06-15 14:10:00,1.11402,1.11402,1.1134,1.11362,602800003.0
2006-06-15 14:15:00,1.11358,1.11371,1.11251,1.11253,503900003.0
2006-06-15 14:20:00,1.11256,1.11384,1.11248,1.1138,594900013.0
2006-06-15 14:25:00,1.11388,1.11421,1.1137,1.11407,538500003.0
2006-06-15 14:30:00,1.11426,1.11609,1.11426,1.11606,465000009.0
2006-06-15 14:35:00,1.11604,1.11621,1.11514,1.11514,551700000.0
2006-06-15 14:40:00,1.11502,1.11557,1.1149,1.11528,435600003.0
2006-06-15 14:45:00,1.11527,1.1153,1.11457,1.11495,604099997.0
2006-06-15 14:50:00,1.11507,1.11512,1.11368,1.11419,444299999.0
2006-06-15 14:55:00,1.1144,1.11452,1.11381,1.1139,518299999.0
2006-06-15 15:00:00,1.11341,1.11351,1.11238,1.11242,598900000.0
2006-06-15 15:05:00,1.11235,1.11259,1.11212,1.11237,581900006.0
2006-06-15 15:10:00,1.1123,1.11311,1.11209,1.11253,548700004.0
2006-06-15 15:15:00,1.11261,1.11261,1.11207,1.11245,524000002.0
2006-06-15 15:20:00,1.11238,1.11331,1.11222,1.11315,484699995.0
2006-06-15 15:25:00,1.1133,1.11395,1.1133,1.11395,404499998.0
2006-06-15 15:30:00,1.11411,1.11498,1.11411,1.11493,413600000.0
2006-06-15 15:35:00,1.11502,1.11558,1.115,1.11536,675000002.0
2006-06-15 15:40:00,1.11523,1.11534,1.1151,1.11516,416199999.0
2006-06-15 15:45:00,1.11522,1.11566,1.11522,1.11543,493100001.0
2006-06-15 15:50:00,1.11535,1.11538,1.11456,1.11459,390300001.0
2006-06-15 15:55:00,1.11465,1.11496,1.11451,1.11488,595400005.0
2006-06-15 16:00:00,1.11488,1.11584,1.11488,1.11565,520200003.0
2006-06-15 16:05:00,1.11572,1.11589,1.11523,1.11533,423400001.0
2006-06-15 16:10:00,1.11532,1.11555,1.11515,1.11542,442500000.0
2006-06-15 16:15:00,1.1154,1.11598,1.11525,1.1158,356799998.0
2006-06-15 16:20:00,1.11575,1.11591,1.1156,1.11572,441000003.0
2006-06-15 16:25:00,1.11569,1.1162,1.11555,1.11579,483300000.0
2006-06-15 16:30:00,1.11573,1.11587,1.1154,1.11545,534789998.0
2006-06-15 16:35:00,1.11558,1.11573,1.11544,1.11563,640599999.0
2006-06-15 16:40:00,1.11555,1.11609,1.11547,1.11607,282100004.0
2006-06-15 16:45:00,1.11613,1.11621,1.11592,1.11613,403900001.0
2006-06-15 16:50:00,1.11609,1.11641,1.11602,1.11639,530900001.0
2006-06-15 16:55:00,1.11639,1.11742,1.11626,1.11735,324800000.0
2006-06-15 17:00:00,1.11735,1.11795,1.11703,1.11788,453200009.0
2006-06-15 17:05:00,1.11787,1.11794,1.1174,1.11759,418799999.0
2006-06-15 17:10:00,1.1175,1.11837,1.1175,1.11799,562699995.0
2006-06-15 17:15:00,1.11792,1.11795,1.11721,1.11726,585000000.0
2006-06-15 17:20:00,1.11723,1.11748,1.11709,1.1173,487999998.0
2006-06-15 17:25:00,1.11733,1.11845,1.11724,1.11806,231500003.0
2006-06-15 17:30:00,1.11802,1.11867,1.11802,1.1183,467399999.0
2006-06-15 17:35:00,1.11824,1.11832,1.11779,1.11803,431600001.0
2006-06-15 17:40:00,1.11807,1.11807,1.11753,1.11772,465799999.0
2006-06-15 17:45:00,1.11774,1.11805,1.11767,1.11767,238100001.0
2006-06-15 17:50:00,1.11764,1.11776,1.11722,1.11733,581600005.0
2006-06-15 17:55:00,1.11727,1.11749,1.11702,1.11715,486100006.0
2006-06-15 18:00:00,1.11666,1.118,1.11611,1.11749,3068100002.0
2006-06-15 18:05:00,1.1175,1.11777,1.1174,1.1174,4120800011.0
2006-06-15 18:10:00,1.11732,1.11745,1.11709,1.1174,2583200009.0
2006-06-15 18:15:00,1.11735,1.11754,1.11728,1.11749,2757600010.0
2006-06-15 18:20:00,1.11755,1.11783,1.11739,1.11775,1932900009.0
2006-06-15 18:25:00,1.11774,1.11813,1.11762,1.118,2931100006.0
2006-06-15 18:30:00,1.11799,1.11818,1.11788,1.11815,2301280006.0
2006-06-15 18:35:00,1.1181,1.1181,1.11786,1.118,1281900003.0
2006-06-15 18:40:00,1.11794,1.11833,1.11787,1.11832,2659900004.0
2006-06-15 18:45:00,1.11836,1.11836,1.11813,1.11823,1369700000.0
2006-06-15 18:50:00,1.1182,1.11828,1.11802,1.1181,1063699995.0
2006-06-15 18:55:00,1.1181,1.11821,1.11802,1.11803,1572500010.0
2006-06-15 19:00:00,1.11803,1.11834,1.11803,1.1182,1125500005.0
2006-06-15 19:05:00,1.1182,1.11843,1.11817,1.11831,1938099994.0
2006-06-15 19:10:00,1.11833,1.11833,1.11785,1.11805,1108000001.0
2006-06-15 19:15:00,1.11803,1.11804,1.11674,1.11685,1620200004.0
2006-06-15 19:20:00,1.11684,1.1171,1.11674,1.1171,786500004.0
2006-06-15 19:25:00,1.11711,1.1173,1.11708,1.1173,1098000006.0
2006-06-15 19:30:00,1.11737,1.11737,1.11608,1.11629,713300003.0
2006-06-15 19:35:00,1.1163,1.11685,1.11616,1.11654,1242100003.0
2006-06-15 19:40:00,1.11655,1.11671,1.11648,1.11656,909300001.0
2006-06-15 19:45:00,1.1166,1.11665,1.1161,1.11611,537000001.0
2006-06-15 19:50:00,1.11589,1.11589,1.1149,1.11516,417300004.0
2006-06-15 19:55:00,1.11523,1.11524,1.11456,1.11475,883200001.0
2006-06-15 20:00:00,1.11482,1.11507,1.11482,1.11496,955099997.0
2006-06-15 20:05:00,1.11505,1.11534,1.11505,1.11524,1209800001.0
2006-06-15 20:10:00,1.11522,1.11584,1.11519,1.11563,1217600005.0
2006-06-15 20:15:00,1.11562,1.11575,1.11524,1.11571,1763700008.0
2006-06-15 20:20:00,1.11572,1.1158,1.11535,1.11535,1951499991.0
2006-06-15 20:25:00,1.11536,1.11555,1.11496,1.11508,1685900009.0
2006-06-15 20:30:00,1.11505,1.11507,1.11328,1.11362,1500699996.0
2006-06-15 20:35:00,1.1136,1.11373,1.11287,1.11333,1551400001.0
2006-06-15 20:40:00,1.11333,1.11418,1.11311,1.11416,1507800014.0
2006-06-15 20:45:00,1.11417,1.11486,1.11413,1.11477,895399997.0
2006-06-15 20:50:00,1.1147,1.1149,1.11442,1.11458,1004499999.0
2006-06-15 20:55:00,1.11467,1.11475,1.11452,1.11468,1634400002.0
2006-06-15 21:00:00,1.11465,1.11488,1.1143,1.11465,3101900008.0
2006-06-15 21:05:00,1.11463,1.11492,1.11456,1.11492,1887600001.0
2006-06-15 21:10:00,1.11493,1.11505,1.11478,1.11497,1511700005.0
2006-06-15 21:15:00,1.11495,1.11505,1.1149,1.11495,337600001.0
2006-06-15 21:20:00,1.11495,1.11495,1.11472,1.11472,245500001.0
2006-06-15 21:25:00,1.1148,1.11504,1.11475,1.11476,751900004.0
2006-06-15 21:30:00,1.11483,1.1149,1.11463,1.1149,615099999.0
2006-06-15 21:35:00,1.1149,1.11497,1.11475,1.1148,721699997.0
2006-06-15 21:40:00,1.11473,1.11473,1.11421,1.11436,480300002.0
2006-06-15 21:45:00,1.11438,1.11438,1.11377,1.11388,722300002.0
2006-06-15 21:50:00,1.11387,1.11421,1.11329,1.11332,619500002.0
2006-06-15 21:55:00,1.11335,1.11343,1.11283,1.11284,458500001.0
2006-06-15 22:00:00,1.11277,1.11287,1.11243,1.11261,971899998.0
2006-06-15 22:05:00,1.11259,1.11311,1.11246,1.11299,609700003.0
2006-06-15 22:10:00,1.11292,1.11292,1.11199,1.11209,476199999.0
2006-06-15 22:15:00,1.11211,1.11236,1.11211,1.1123,548800004.0
2006-06-15 22:20:00,1.11226,1.11226,1.1119,1.11195,610400001.0
2006-06-15 22:25:00,1.11185,1.11185,1.11102,1.11145,777699996.0
2006-06-15 22:30:00,1.11141,1.11167,1.11116,1.1115,721799998.0
2006-06-15 22:35:00,1.11158,1.1117,1.11135,1.11135,652700001.0
2006-06-15 22:40:00,1.11142,1.11142,1.11102,1.11125,633400002.0
2006-06-15 22:45:00,1.11133,1.11163,1.1113,1.11144,370399999.0
2006-06-15 22:50:00,1.11148,1.11159,1.11112,1.11125,460900003.0
2006-06-15 22:55:00,1.11133,1.11146,1.11075,1.11085,678100004.0
2006-06-15 23:00:00,1.1108,1.11144,1.11068,1.11144,486699999.0
2006-06-15 23:05:00,1.11083,1.11196,1.11073,1.11191,591400002.0
2006-06-15 23:10:00,1.112,1.1125,1.11178,1.11241,588300000.0
2006-06-15 23:15:00,1.11255,1.1127,1.1121,1.1123,408900001.0
2006-06-15 23:20:00,1.11221,1.1124,1.11216,1.11229,434200004.0
2006-06-15 23:25:00,1.11239,1.11241,1.11113,1.11113,468099997.0
2006-06-15 23:30:00,1.11136,1.11219,1.11136,1.11216,357300002.0
2006-06-15 23:35:00,1.11202,1.11245,1.11202,1.1124,348300004.0
2006-06-15 23:40:00,1.11208,1.11208,1.11165,1.11198,403000000.0
2006-06-15 23:45:00,1.11208,1.11208,1.11183,1.11185,373789998.0
2006-06-15 23:50:00,1.11181,1.11187,1.11162,1.1117,415999998.0
2006-06-15 23:55:00,1.11165,1.11178,1.11122,1.11128,327500003.0
2006-06-16 00:00:00,1.11137,1.11147,1.11097,1.1114,409000002.0
2006-06-16 00:05:00,1.11135,1.11155,1.11133,1.11145,247000000.0
2006-06-16 00:10:00,1.1114,1.11152,1.11135,1.11143,360099999.0
2006-06-16 00:15:00,1.11142,1.11173,1.11139,1.11173,531200007.0
2006-06-16 00:20:00,1.1117,1.11175,1.11162,1.1117,389799997.0
2006-06-16 00:25:00,1.11167,1.11175,1.11163,1.11165,308400004.0
2006-06-16 00:30:00,1.11165,1.11177,1.11162,1.11177,242799998.0
2006-06-16 00:35:00,1.11172,1.11175,1.11162,1.11163,205500002.0
2006-06-16 00:40:00,1.11167,1.11175,1.11165,1.1117,364199994.0
2006-06-16 00:45:00,1.1117,1.11175,1.11162,1.11165,379600000.0
2006-06-16 00:50:00,1.11175,1.11175,1.11162,1.11175,326400006.0
2006-06-16 00:55:00,1.1117,1.11175,1.11075,1.1108,443600000.0
2006-06-16 01:00:00,1.11081,1.11102,1.11081,1.1109,404199999.0
2006-06-16 01:05:00,1.11095,1.1115,1.11075,1.1115,295299999.0
2006-06-16 01:10:00,1.11152,1.11152,1.11126,1.11132,168499998.0
2006-06-16 01:15:00,1.1113,1.11167,1.11122,1.11145,319300004.0
2006-06-16 01:20:00,1.1113,1.11149,1.11118,1.11118,271200002.0
2006-06-16 01:25:00,1.11131,1.11155,1.11124,1.11124,373900004.0
2006-06-16 01:30:00,1.11138,1.11165,1.11138,1.11145,186799998.0
2006-06-16 01:35:00,1.11155,1.11155,1.11143,1.11155,316900005.0
2006-06-16 01:40:00,1.1114,1.11157,1.1114,1.1115,124399999.0
2006-06-16 01:45:00,1.1115,1.11155,1.11145,1.1115,196999998.0
2006-06-16 01:50:00,1.11147,1.11155,1.11145,1.1115,162389999.0
2006-06-16 01:55:00,1.11135,1.11155,1.11124,1.1115,411900006.0
2006-06-16 02:00:00,1.11146,1.11175,1.11146,1.11167,379500002.0
2006-06-16 02:05:00,1.11175,1.11175,1.1116,1.11165,406089999.0
2006-06-16 02:10:00,1.11168,1.11178,1.11165,1.1117,343900000.0
2006-06-16 02:15:00,1.11175,1.11176,1.1116,1.1117,368500003.0
2006-06-16 02:20:00,1.11165,1.11178,1.1116,1.11165,339200003.0
2006-06-16 02:25:00,1.11165,1.11175,1.11163,1.1117,264600006.0
2006-06-16 02:30:00,1.11172,1.11175,1.11165,1.1117,446500002.0
2006-06-16 02:35:00,1.11175,1.11175,1.11132,1.11155,420700000.0
2006-06-16 02:40:00,1.11143,1.11155,1.11135,1.1114,233100000.0
2006-06-16 02:45:00,1.11135,1.11155,1.11123,1.1115,422600002.0
2006-06-16 02:50:00,1.11148,1.11155,1.11122,1.11131,112899999.0
2006-06-16 02:55:00,1.11125,1.11145,1.11117,1.11135,184000002.0
2006-06-16 03:00:00,1.11142,1.11152,1.1113,1.11133,473100000.0
2006-06-16 03:05:00,1.11135,1.11138,1.11115,1.1112,352200003.0
2006-06-16 03:10:00,1.11117,1.11127,1.11112,1.11115,169600001.0
2006-06-16 03:15:00,1.11111,1.11122,1.11092,1.11092,352399997.0
2006-06-16 03:20:00,1.11105,1.11105,1.11082,1.11096,242499999.0
2006-06-16 03:25:00,1.111,1.11105,1.1108,1.11083,374999999.0
2006-06-16 03:30:00,1.11091,1.11105,1.1109,1.11105,287200000.0
2006-06-16 03:35:00,1.11095,1.11105,1.11082,1.11088,319399998.0
2006-06-16 03:40:00,1.11084,1.11098,1.11077,1.11083,357900002.0
2006-06-16 03:45:00,1.1109,1.11106,1.11089,1.11095,373900004.0
2006-06-16 03:50:00,1.11095,1.11105,1.11085,1.1109,180999997.0
2006-06-16 03:55:00,1.11086,1.11097,1.11072,1.11095,187100002.0
2006-06-16 04:00:00,1.11088,1.11097,1.11075,1.11075,209200003.0
2006-06-16 04:05:00,1.11082,1.11095,1.11082,1.11092,237999997.0
2006-06-16 04:10:00,1.1109,1.11095,1.1108,1.11085,315800002.0
2006-06-16 04:15:00,1.11089,1.11103,1.11068,1.11068,200500000.0
2006-06-16 04:20:00,1.11095,1.11105,1.11083,1.11095,455099997.0
2006-06-16 04:25:00,1.111,1.11108,1.1109,1.11095,192799999.0
2006-06-16 04:30:00,1.11095,1.11112,1.11094,1.11107,247799998.0
2006-06-16 04:35:00,1.11112,1.11115,1.11107,1.1111,270000003.0
2006-06-16 04:40:00,1.11108,1.11115,1.111,1.1111,374000001.0
2006-06-16 04:45:00,1.11105,1.1116,1.11105,1.11146,288599998.0
2006-06-16 04:50:00,1.11152,1.11166,1.1113,1.1114,480100005.0
2006-06-16 04:55:00,1.11145,1.11155,1.1113,1.1113,261600001.0
2006-06-16 05:00:00,1.11133,1.11147,1.11127,1.1114,358200003.0
2006-06-16 05:05:00,1.1114,1.11148,1.11122,1.11123,217000004.0
2006-06-16 05:10:00,1.11125,1.11141,1.11122,1.11138,244400002.0
2006-06-16 05:15:00,1.11139,1.11153,1.11122,1.11122,362700000.0
2006-06-16 05:20:00,1.11138,1.11138,1.11125,1.11135,187799999.0
2006-06-16 05:25:00,1.11124,1.11147,1.1111,1.11144,268700001.0
2006-06-16 05:30:00,1.11142,1.11157,1.11142,1.11144,258700001.0
2006-06-16 05:35:00,1.1115,1.11165,1.11145,1.11158,344200000.0
2006-06-16 05:40:00,1.11148,1.11159,1.11135,1.11135,359499999.0
2006-06-16 05:45:00,1.1112,1.11143,1.1112,1.11143,360900002.0
2006-06-16 05:50:00,1.11135,1.11145,1.1113,1.1114,526899999.0
2006-06-16 05:55:00,1.1114,1.11145,1.11135,1.11135,278800000.0
2006-06-16 06:00:00,1.11134,1.11134,1.111,1.11115,355800003.0
2006-06-16 06:05:00,1.11125,1.11125,1.11112,1.11115,463400002.0
2006-06-16 06:10:00,1.11135,1.11145,1.1112,1.1113,335500009.0
2006-06-16 06:15:00,1.1113,1.11185,1.11128,1.1118,427699999.0
2006-06-16 06:20:00,1.11177,1.11183,1.1117,1.1118,393900000.0
2006-06-16 06:25:00,1.11175,1.11188,1.11125,1.1113,333700003.0
2006-06-16 06:30:00,1.11132,1.1114,1.11112,1.11133,284300001.0
2006-06-16 06:35:00,1.11127,1.11139,1.11115,1.1113,316799997.0
2006-06-16 06:40:00,1.11135,1.11135,1.11113,1.11124,500900000.0
2006-06-16 06:45:00,1.11128,1.11129,1.11115,1.11115,350900007.0
2006-06-16 06:50:00,1.1112,1.11125,1.1109,1.1112,216699999.0
2006-06-16 06:55:00,1.11125,1.11125,1.1111,1.1112,357200002.0
2006-06-16 07:00:00,1.11115,1.11135,1.11115,1.1113,342999999.0
2006-06-16 07:05:00,1.11122,1.11132,1.11105,1.11105,329200001.0
2006-06-16 07:10:00,1.1111,1.11132,1.11102,1.11128,328799997.0
2006-06-16 07:15:00,1.11128,1.1115,1.11124,1.1115,248399999.0
2006-06-16 07:20:00,1.11141,1.11152,1.11135,1.11145,241400002.0
2006-06-16 07:25:00,1.11147,1.11147,1.11118,1.11124,330599999.0
2006-06-16 07:30:00,1.11115,1.11125,1.11112,1.1112,428900001.0
2006-06-16 07:35:00,1.11115,1.11136,1.11115,1.11127,393600001.0
2006-06-16 07:40:00,1.11125,1.11135,1.1112,1.11135,274299998.0
2006-06-16 07:45:00,1.11122,1.11146,1.11122,1.11146,357100004.0
2006-06-16 07:50:00,1.11155,1.11155,1.11124,1.11125,402200002.0
2006-06-16 07:55:00,1.11121,1.11121,1.11093,1.1111,260400000.0
2006-06-16 08:00:00,1.11105,1.1113,1.11105,1.1113,370300004.0
2006-06-16 08:05:00,1.1113,1.11152,1.11125,1.11132,430400000.0
2006-06-16 08:10:00,1.11139,1.11139,1.11113,1.11127,379799998.0
2006-06-16 08:15:00,1.11127,1.11133,1.11099,1.111,475400001.0
2006-06-16 08:20:00,1.1109,1.11108,1.11085,1.11095,394300006.0
2006-06-16 08:25:00,1.1109,1.11109,1.11073,1.11095,510400001.0
2006-06-16 08:30:00,1.1109,1.11124,1.11088,1.1112,590599998.0
2006-06-16 08:35:00,1.11117,1.11122,1.111,1.11117,386900000.0
2006-06-16 08:40:00,1.11115,1.11143,1.11115,1.11143,351800001.0
2006-06-16 08:45:00,1.11145,1.11171,1.11143,1.11171,430300002.0
2006-06-16 08:50:00,1.11164,1.11182,1.11128,1.1113,397099999.0
2006-06-16 08:55:00,1.11121,1.11157,1.11114,1.1114,487199999.0
2006-06-16 09:00:00,1.11137,1.11165,1.11135,1.11165,365600005.0
2006-06-16 09:05:00,1.11168,1.11181,1.11136,1.11136,412799998.0
2006-06-16 09:10:00,1.1114,1.11165,1.11134,1.11153,434300000.0
2006-06-16 09:15:00,1.11157,1.11165,1.1115,1.11155,413300000.0
2006-06-16 09:20:00,1.1116,1.11165,1.1115,1.11155,348200006.0
2006-06-16 09:25:00,1.1116,1.11168,1.11155,1.11168,245400001.0
2006-06-16 09:30:00,1.11165,1.11165,1.11128,1.11142,216399999.0
2006-06-16 09:35:00,1.1114,1.11175,1.11137,1.11167,430099998.0
2006-06-16 09:40:00,1.11172,1.11183,1.11165,1.11179,260400003.0
2006-06-16 09:45:00,1.11173,1.11185,1.11167,1.1117,312500001.0
2006-06-16 09:50:00,1.1117,1.11182,1.11118,1.11124,496300000.0
2006-06-16 09:55:00,1.11125,1.11195,1.11118,1.11195,403500001.0
2006-06-16 10:00:00,1.11193,1.11196,1.1115,1.11155,501600000.0
2006-06-16 10:05:00,1.11162,1.11167,1.11147,1.1116,374999999.0
2006-06-16 10:10:00,1.11158,1.11175,1.11144,1.11161,410800003.0
2006-06-16 10:15:00,1.11169,1.11169,1.11146,1.1115,623299998.0
2006-06-16 10:20:00,1.11152,1.1116,1.11108,1.11118,445600007.0
2006-06-16 10:25:00,1.11118,1.11137,1.11108,1.11127,403600001.0
2006-06-16 10:30:00,1.11127,1.11145,1.11127,1.1114,301100005.0
2006-06-16 10:35:00,1.11135,1.11177,1.11135,1.1117,646400004.0
2006-06-16 10:40:00,1.11161,1.11166,1.11142,1.11162,422600000.0
2006-06-16 10:45:00,1.11168,1.11172,1.11143,1.11165,578600000.0
2006-06-16 10:50:00,1.1116,1.11165,1.11147,1.11165,417500001.0
2006-06-16 10:55:00,1.11163,1.11167,1.11152,1.1116,385200001.0
2006-06-16 11:00:00,1.11153,1.11162,1.11128,1.1114,400200004.0
2006-06-16 11:05:00,1.11136,1.11158,1.11136,1.11147,415200004.0
2006-06-16 11:10:00,1.11154,1.11174,1.11135,1.11153,666300009.0
2006-06-16 11:15:00,1.11152,1.11163,1.11143,1.11143,450900003.0
2006-06-16 11:20:00,1.11149,1.11181,1.11147,1.11152,378900000.0
2006-06-16 11:25:00,1.11155,1.11172,1.11145,1.11163,410800000.0
2006-06-16 11:30:00,1.1117,1.11253,1.11165,1.11238,667500000.0
2006-06-16 11:35:00,1.1124,1.11321,1.11233,1.11321,402700002.0
2006-06-16 11:40:00,1.11319,1.11343,1.11312,1.11343,642299995.0
2006-06-16 11:45:00,1.11353,1.1138,1.11319,1.11352,405600003.0
2006-06-16 11:50:00,1.11355,1.114,1.11346,1.11386,527500004.0
2006-06-16 11:55:00,1.1139,1.11398,1.11378,1.11385,460200001.0
2006-06-16 12:00:00,1.1139,1.11394,1.11377,1.11394,340200000.0
2006-06-16 12:05:00,1.11391,1.11391,1.11346,1.11364,381300005.0
2006-06-16 12:10:00,1.11365,1.11403,1.11355,1.11403,414899999.0
2006-06-16 12:15:00,1.11395,1.11415,1.11374,1.1138,503800006.0
2006-06-16 12:20:00,1.11382,1.11405,1.1138,1.11395,467899998.0
2006-06-16 12:25:00,1.11397,1.11405,1.11382,1.11383,491800002.0
2006-06-16 12:30:00,1.11376,1.11376,1.11308,1.11319,445600005.0
2006-06-16 12:35:00,1.11316,1.11319,1.11278,1.11314,300200000.0
2006-06-16 12:40:00,1.11316,1.11338,1.11303,1.11335,476200000.0
2006-06-16 12:45:00,1.11332,1.11345,1.11314,1.11332,309400002.0
2006-06-16 12:50:00,1.11335,1.1139,1.11335,1.1139,433199996.0
2006-06-16 12:55:00,1.11385,1.1139,1.1137,1.11388,425500001.0
2006-06-16 13:00:00,1.11381,1.11392,1.1137,1.11375,513400004.0
2006-06-16 13:05:00,1.11371,1.11385,1.11359,1.11382,340000000.0
2006-06-16 13:10:00,1.11375,1.11375,1.11342,1.11365,390499998.0
2006-06-16 13:15:00,1.1136,1.11387,1.11352,1.1138,418600001.0
2006-06-16 13:20:00,1.11382,1.1139,1.11369,1.1139,386200003.0
2006-06-16 13:25:00,1.11382,1.11397,1.1137,1.11388,403800008.0
2006-06-16 13:30:00,1.11395,1.11402,1.11374,1.11385,373799999.0
2006-06-16 13:35:00,1.11385,1.1139,1.11377,1.11388,330299997.0
2006-06-16 13:40:00,1.11388,1.114,1.11379,1.11384,390900001.0
2006-06-16 13:45:00,1.11382,1.11391,1.1137,1.1137,280300005.0
2006-06-16 13:50:00,1.11375,1.114,1.1137,1.114,422700000.0
2006-06-16 13:55:00,1.11393,1.11399,1.11365,1.11374,470500003.0
2006-06-16 14:00:00,1.11367,1.11413,1.11367,1.11413,278599998.0
2006-06-16 14:05:00,1.11423,1.1146,1.11421,1.11459,312900002.0
2006-06-16 14:10:00,1.1146,1.1146,1.11428,1.11438,466500003.0
2006-06-16 14:15:00,1.11433,1.1155,1.11433,1.11543,309299998.0
2006-06-16 14:20:00,1.11548,1.11595,1.11535,1.1155,382900000.0
2006-06-16 14:25:00,1.11541,1.11562,1.11205,1.11205,482500004.0
2006-06-16 14:30:00,1.11316,1.11713,1.11316,1.11711,408699997.0
2006-06-16 14:35:00,1.11716,1.11798,1.11711,1.1178,362200002.0
2006-06-16 14:40:00,1.11771,1.11848,1.11765,1.11811,265400002.0
2006-06-16 14:45:00,1.11795,1.11795,1.11743,1.11743,596400004.0
2006-06-16 14:50:00,1.11738,1.11738,1.11655,1.11705,379200000.0
2006-06-16 14:55:00,1.1171,1.11721,1.11671,1.11673,360700003.0
2006-06-16 15:00:00,1.11677,1.11749,1.11677,1.11724,420599997.0
2006-06-16 15:05:00,1.11731,1.11792,1.11731,1.11783,339799998.0
2006-06-16 15:10:00,1.11792,1.11817,1.11675,1.11675,518600002.0
2006-06-16 15:15:00,1.11695,1.1172,1.11667,1.11714,288700001.0
2006-06-16 15:20:00,1.11715,1.1182,1.11715,1.1182,515099999.0
2006-06-16 15:25:00,1.11814,1.11849,1.1179,1.1179,421900002.0
2006-06-16 15:30:00,1.11787,1.11876,1.11787,1.11861,651799999.0
2006-06-16 15:35:00,1.11856,1.11867,1.11833,1.11863,428400000.0
2006-06-16 15:40:00,1.11885,1.11956,1.11885,1.11917,315300001.0
2006-06-16 15:45:00,1.11927,1.1197,1.1189,1.11927,523200001.0
2006-06-16 15:50:00,1.11929,1.11963,1.11916,1.11963,283400000.0
2006-06-16 15:55:00,1.11955,1.12042,1.11899,1.12005,336100002.0
2006-06-16 16:00:00,1.12008,1.12055,1.11959,1.11971,527900001.0
2006-06-16 16:05:00,1.11975,1.12038,1.11965,1.12013,446899999.0
2006-06-16 16:10:00,1.12021,1.1203,1.11958,1.1203,587499999.0
2006-06-16 16:15:00,1.12067,1.12195,1.12057,1.12163,421200000.0
2006-06-16 16:20:00,1.12152,1.12168,1.12022,1.12041,556500006.0
2006-06-16 16:25:00,1.12063,1.12151,1.12054,1.12105,501600001.0
2006-06-16 16:30:00,1.12105,1.12194,1.12097,1.12176,696299999.0
2006-06-16 16:35:00,1.12189,1.12246,1.1214,1.12246,534399990.0
2006-06-16 16:40:00,1.12253,1.12265,1.12177,1.12189,426200002.0
2006-06-16 16:45:00,1.12198,1.1222,1.12168,1.1222,425500001.0
2006-06-16 16:50:00,1.12222,1.12253,1.12205,1.12253,499500002.0
2006-06-16 16:55:00,1.1226,1.12273,1.12202,1.12203,534000005.0
2006-06-16 17:00:00,1.1221,1.12272,1.1221,1.1224,506500005.0
2006-06-16 17:05:00,1.12236,1.1227,1.12231,1.12267,534200005.0
2006-06-16 17:10:00,1.12291,1.12349,1.12261,1.12318,372800004.0
2006-06-16 17:15:00,1.12313,1.12313,1.12249,1.12249,285699999.0
2006-06-16 17:20:00,1.12252,1.12427,1.12252,1.12427,606700003.0
2006-06-16 17:25:00,1.12431,1.12438,1.12397,1.12427,457500000.0
2006-06-16 17:30:00,1.12425,1.12485,1.12422,1.12435,283699998.0
2006-06-16 17:35:00,1.12425,1.12435,1.12359,1.1236,390200006.0
2006-06-16 17:40:00,1.12334,1.12334,1.1229,1.12298,414300000.0
2006-06-16 17:45:00,1.12282,1.12306,1.12268,1.12297,306400000.0
2006-06-16 17:50:00,1.12295,1.12362,1.12286,1.12362,535399998.0
2006-06-16 17:55:00,1.12361,1.12397,1.12236,1.12236,565099990.0
2006-06-16 18:00:00,1.12208,1.12314,1.12188,1.1229,2819400002.0
2006-06-16 18:05:00,1.123,1.12313,1.12262,1.12307,4384300021.0
2006-06-16 18:10:00,1.12317,1.12322,1.12291,1.12293,2251000010.0
2006-06-16 18:15:00,1.12282,1.12324,1.12255,1.12311,2912400013.0
2006-06-16 18:20:00,1.12322,1.12354,1.1232,1.1232,2090799998.0
2006-06-16 18:25:00,1.12315,1.12344,1.12308,1.12341,2875499998.0
2006-06-16 18:30:00,1.1234,1.1237,1.12332,1.1237,2796800014.0
2006-06-16 18:35:00,1.1238,1.12415,1.1238,1.12397,1531400002.0
2006-06-16 18:40:00,1.12392,1.12403,1.12336,1.12341,2283090007.0
2006-06-16 18:45:00,1.12347,1.12363,1.1233,1.1235,1084400007.0
2006-06-16 18:50:00,1.12343,1.12343,1.12318,1.12325,1125200001.0
2006-06-16 18:55:00,1.12325,1.12338,1.12322,1.12332,1595000013.0
2006-06-16 19:00:00,1.12332,1.12409,1.12328,1.1238,1388700010.0
2006-06-16 19:05:00,1.1238,1.12385,1.12329,1.12358,2353300001.0
2006-06-16 19:10:00,1.1235,1.1235,1.12277,1.12297,1151300003.0
2006-06-16 19:15:00,1.1229,1.12306,1.12236,1.12249,1636199994.0
2006-06-16 19:20:00,1.1225,1.12268,1.12241,1.12261,784699999.0
2006-06-16 19:25:00,1.12258,1.12268,1.12206,1.12206,1090299996.0
2006-06-16 19:30:00,1.12216,1.12274,1.12203,1.12233,948600000.0
2006-06-16 19:35:00,1.12237,1.12268,1.12225,1.12242,1350600007.0
2006-06-16 19:40:00,1.12247,1.12252,1.12212,1.12212,910800004.0
2006-06-16 19:45:00,1.12215,1.12215,1.12162,1.12165,475999999.0
2006-06-16 19:50:00,1.1217,1.12179,1.12125,1.12135,398399998.0
2006-06-16 19:55:00,1.12155,1.12198,1.12155,1.1219,711999995.0
2006-06-16 20:00:00,1.12202,1.12216,1.12193,1.12208,841800000.0
2006-06-16 20:05:00,1.12208,1.12223,1.12197,1.12213,816300000.0
2006-06-16 20:10:00,1.1221,1.12216,1.12202,1.12202,1264200004.0
2006-06-16 20:15:00,1.12202,1.12218,1.12173,1.12218,1748299996.0
2006-06-16 20:20:00,1.1222,1.1222,1.12176,1.12198,2187100009.0
2006-06-16 20:25:00,1.12205,1.12245,1.12205,1.12229,1660300000.0
2006-06-16 20:30:00,1.12222,1.12228,1.12157,1.12197,1532600000.0
2006-06-16 20:35:00,1.12205,1.12222,1.12197,1.12209,1386100002.0
2006-06-16 20:40:00,1.12206,1.12258,1.12205,1.12257,1305899999.0
2006-06-16 20:45:00,1.12257,1.12277,1.12239,1.1227,1160000000.0
2006-06-16 20:50:00,1.1226,1.12285,1.12257,1.12265,1223400004.0
2006-06-16 20:55:00,1.12275,1.12312,1.12271,1.1228,1834789995.0
2006-06-16 21:00:00,1.1228,1.12286,1.12265,1.12285,2842700001.0
2006-06-16 21:05:00,1.12282,1.12288,1.1227,1.12285,1998700003.0
2006-06-16 21:10:00,1.12283,1.12283,1.12233,1.12262,1726300001.0
2006-06-16 21:15:00,1.12259,1.12263,1.12216,1.12216,593800006.0
2006-06-16 21:20:00,1.12217,1.12228,1.12203,1.12203,137100000.0
2006-06-16 21:25:00,1.12213,1.12221,1.12147,1.12147,788589997.0
2006-06-16 21:30:00,1.12147,1.12176,1.12133,1.12168,762999998.0
2006-06-16 21:35:00,1.12163,1.1221,1.12149,1.12195,822300004.0
2006-06-16 21:40:00,1.12196,1.12206,1.1217,1.12199,467399998.0
2006-06-16 21:45:00,1.12195,1.12198,1.12169,1.12194,740600012.0
2006-06-16 21:50:00,1.12195,1.1221,1.12192,1.12205,618700003.0
2006-06-16 21:55:00,1.1221,1.12222,1.12192,1.122,231100000.0
2006-06-16 22:00:00,1.12202,1.12224,1.12202,1.1221,962199993.0
2006-06-16 22:05:00,1.12208,1.12248,1.12203,1.12238,667400000.0
2006-06-16 22:10:00,1.12237,1.12252,1.12232,1.12237,433500007.0
2006-06-16 22:15:00,1.12237,1.12245,1.1222,1.12233,330700000.0
2006-06-16 22:20:00,1.12231,1.12249,1.12225,1.12235,708400003.0
2006-06-16 22:25:00,1.12232,1.12245,1.1221,1.12235,927600007.0
2006-06-16 22:30:00,1.12232,1.12245,1.1223,1.1224,696199998.0
2006-06-16 22:35:00,1.12245,1.12262,1.12228,1.12228,680000002.0
2006-06-16 22:40:00,1.12235,1.12243,1.1222,1.12235,457300000.0
2006-06-16 22:45:00,1.12239,1.12252,1.12221,1.1223,410700004.0
2006-06-16 22:50:00,1.1224,1.12249,1.12224,1.12235,534400002.0
2006-06-16 22:55:00,1.12241,1.12257,1.12197,1.12206,697100000.0
2006-06-19 00:00:00,1.1221,1.1222,1.1219,1.1222,628400000.0
2006-06-19 00:05:00,1.1223,1.1224,1.1222,1.1224,628400000.0
2006-06-19 00:15:00,1.1227,1.1227,1.1222,1.1224,628400000.0
2006-06-19 00:20:00,1.1225,1.1225,1.1224,1.1225,314200000.0
2006-06-19 00:25:00,1.1226,1.1227,1.1225,1.1226,314200000.0
2006-06-19 00:30:00,1.1225,1.1226,1.1225,1.1226,157100000.0
2006-06-19 00:35:00,1.1225,1.1226,1.1225,1.1225,471300000.0
2006-06-19 00:40:00,1.1226,1.1226,1.1226,1.1226,157100000.0
2006-06-19 00:45:00,1.1227,1.1227,1.1226,1.1226,471300000.0
2006-06-19 00:50:00,1.1227,1.1228,1.1226,1.1228,471300000.0
2006-06-19 00:55:00,1.1227,1.123,1.1227,1.123,628400000.0
2006-06-19 01:00:00,1.1229,1.123,1.1229,1.123,314200000.0
2006-06-19 01:05:00,1.1229,1.1229,1.1228,1.1229,314200000.0
2006-06-19 01:10:00,1.123,1.1232,1.1227,1.1227,628400000.0
2006-06-19 01:15:00,1.1228,1.1229,1.1225,1.1227,471300000.0
2006-06-19 01:20:00,1.1226,1.1227,1.1226,1.1227,314200000.0
2006-06-19 01:25:00,1.1228,1.123,1.1226,1.123,785500000.0
2006-06-19 01:30:00,1.1229,1.1229,1.1228,1.1229,157100000.0
2006-06-19 01:35:00,1.123,1.123,1.1227,1.123,314200000.0
2006-06-19 01:40:00,1.1231,1.1232,1.123,1.123,314200000.0
2006-06-19 01:45:00,1.1231,1.1232,1.1229,1.1232,785500000.0
2006-06-19 01:50:00,1.1231,1.1231,1.123,1.1231,471300000.0
2006-06-19 01:55:00,1.1232,1.1232,1.123,1.1231,471300000.0
2006-06-19 02:00:00,1.1229,1.12295,1.1228,1.12287,384100001.0
2006-06-19 02:05:00,1.12295,1.12295,1.12255,1.12264,384400000.0
2006-06-19 02:10:00,1.12253,1.12259,1.12238,1.1224,243700000.0
2006-06-19 02:15:00,1.12245,1.12245,1.12232,1.12233,415500001.0
2006-06-19 02:20:00,1.12225,1.12245,1.12213,1.12235,465300001.0
2006-06-19 02:25:00,1.12235,1.12245,1.12233,1.1224,319200000.0
2006-06-19 02:30:00,1.12243,1.12245,1.12235,1.1224,465699996.0
2006-06-19 02:35:00,1.12245,1.12245,1.12215,1.12219,295000005.0
2006-06-19 02:40:00,1.12207,1.12243,1.12207,1.1222,409800001.0
2006-06-19 02:45:00,1.12219,1.12223,1.12204,1.12216,419100006.0
2006-06-19 02:50:00,1.1222,1.1229,1.12207,1.12283,402999997.0
2006-06-19 02:55:00,1.12277,1.12312,1.12277,1.12312,343500002.0
2006-06-19 03:00:00,1.12306,1.12312,1.12285,1.12295,553800003.0
2006-06-19 03:05:00,1.12295,1.1231,1.12284,1.12284,208089999.0
2006-06-19 03:10:00,1.12279,1.12288,1.12255,1.12275,309299999.0
2006-06-19 03:15:00,1.12275,1.12399,1.12273,1.12397,229600001.0
2006-06-19 03:20:00,1.12401,1.12428,1.12376,1.12426,334800005.0
2006-06-19 03:25:00,1.12427,1.12428,1.12403,1.12404,559500003.0
2006-06-19 03:30:00,1.1241,1.12425,1.12386,1.12425,289099997.0
2006-06-19 03:35:00,1.12413,1.12421,1.12398,1.12418,463900000.0
2006-06-19 03:40:00,1.12417,1.12448,1.12417,1.12432,353900003.0
2006-06-19 03:45:00,1.12429,1.1245,1.12428,1.12445,380099996.0
2006-06-19 03:50:00,1.12436,1.12439,1.12395,1.124,289400001.0
2006-06-19 03:55:00,1.124,1.12409,1.12382,1.12389,247000001.0
2006-06-19 04:00:00,1.12387,1.12394,1.12351,1.12355,170400000.0
2006-06-19 04:05:00,1.1236,1.12385,1.12347,1.12347,189300001.0
2006-06-19 04:10:00,1.12342,1.12377,1.12334,1.12365,466499999.0
2006-06-19 04:15:00,1.12365,1.12377,1.12305,1.12305,237499999.0
2006-06-19 04:20:00,1.12329,1.12343,1.1232,1.12327,453899997.0
2006-06-19 04:25:00,1.1233,1.1233,1.12288,1.12296,418699999.0
2006-06-19 04:30:00,1.12297,1.12312,1.1229,1.123,424300000.0
2006-06-19 04:35:00,1.12302,1.12313,1.12297,1.123,290700001.0
2006-06-19 04:40:00,1.12298,1.12315,1.12298,1.1231,297499997.0
2006-06-19 04:45:00,1.12305,1.12315,1.12296,1.12296,400000001.0
2006-06-19 04:50:00,1.12295,1.12305,1.12274,1.1228,459000000.0
2006-06-19 04:55:00,1.12273,1.12281,1.12237,1.1224,374700004.0
2006-06-19 05:00:00,1.1224,1.12251,1.1223,1.12241,272199999.0
2006-06-19 05:05:00,1.1224,1.12248,1.12223,1.12223,194799998.0
2006-06-19 05:10:00,1.12228,1.12239,1.12222,1.12237,185900000.0
2006-06-19 05:15:00,1.12232,1.12257,1.12223,1.12234,341799995.0
2006-06-19 05:20:00,1.12246,1.12255,1.12231,1.12243,341600001.0
2006-06-19 05:25:00,1.1225,1.12267,1.12243,1.1225,446100003.0
2006-06-19 05:30:00,1.12242,1.12276,1.12242,1.12243,356500003.0
2006-06-19 05:35:00,1.12254,1.12259,1.1224,1.12255,356900001.0
2006-06-19 05:40:00,1.12253,1.12269,1.12252,1.12258,230799997.0
2006-06-19 05:45:00,1.1225,1.12257,1.12236,1.12253,355099997.0
2006-06-19 05:50:00,1.12245,1.12254,1.1223,1.1224,400000001.0
2006-06-19 05:55:00,1.1224,1.12255,1.12235,1.12248,410800001.0
2006-06-19 06:00:00,1.12248,1.12283,1.12237,1.12252,366000001.0
2006-06-19 06:05:00,1.12258,1.12265,1.12255,1.12255,399900002.0
2006-06-19 06:10:00,1.12268,1.12268,1.12244,1.1225,478800005.0
2006-06-19 06:15:00,1.12248,1.12258,1.12235,1.12258,439199999.0
2006-06-19 06:20:00,1.12257,1.12262,1.12245,1.1225,417499996.0
2006-06-19 06:25:00,1.12245,1.12258,1.1223,1.1225,340399999.0
2006-06-19 06:30:00,1.12252,1.12255,1.1224,1.1225,293600001.0
2006-06-19 06:35:00,1.12245,1.12258,1.12243,1.1225,417199998.0
2006-06-19 06:40:00,1.12255,1.12283,1.12245,1.1228,355500002.0
2006-06-19 06:45:00,1.123,1.12369,1.123,1.12335,451500001.0
2006-06-19 06:50:00,1.1234,1.12345,1.1231,1.1234,218099999.0
2006-06-19 06:55:00,1.12348,1.12363,1.12338,1.12352,220400000.0
2006-06-19 07:00:00,1.12343,1.12355,1.1234,1.1235,388000001.0
2006-06-19 07:05:00,1.12324,1.12326,1.12287,1.12287,435399996.0
2006-06-19 07:10:00,1.12294,1.12315,1.12285,1.12287,374800005.0
2006-06-19 07:15:00,1.1229,1.12307,1.12275,1.12291,437000003.0
2006-06-19 07:20:00,1.12285,1.12315,1.12285,1.12304,426000007.0
2006-06-19 07:25:00,1.12313,1.12338,1.12313,1.1233,233400001.0
2006-06-19 07:30:00,1.12325,1.12335,1.1232,1.12322,448400006.0
2006-06-19 07:35:00,1.12315,1.12325,1.1229,1.12307,388800000.0
2006-06-19 07:40:00,1.12305,1.12317,1.12276,1.12312,350500004.0
2006-06-19 07:45:00,1.12302,1.12331,1.12297,1.1232,384900002.0
2006-06-19 07:50:00,1.12325,1.12325,1.12305,1.12305,313000000.0
2006-06-19 07:55:00,1.1231,1.12317,1.12254,1.12283,248699998.0
2006-06-19 08:00:00,1.12287,1.12344,1.12279,1.12335,480700003.0
2006-06-19 08:05:00,1.1233,1.1236,1.12325,1.12342,388000000.0
2006-06-19 08:10:00,1.1235,1.1235,1.12332,1.1234,324300002.0
2006-06-19 08:15:00,1.12345,1.12383,1.12343,1.12358,594200001.0
2006-06-19 08:20:00,1.12362,1.12385,1.12362,1.12377,473700005.0
2006-06-19 08:25:00,1.12379,1.12379,1.12296,1.12315,325500000.0
2006-06-19 08:30:00,1.12318,1.1233,1.12292,1.12316,404000001.0
2006-06-19 08:35:00,1.12325,1.12325,1.12281,1.12289,432100004.0
2006-06-19 08:40:00,1.12282,1.12289,1.12245,1.12267,434899999.0
2006-06-19 08:45:00,1.12267,1.12303,1.12252,1.12252,371200003.0
2006-06-19 08:50:00,1.1225,1.1226,1.12182,1.12182,639599995.0
2006-06-19 08:55:00,1.12172,1.12204,1.12168,1.12195,351900003.0
2006-06-19 09:00:00,1.12191,1.12234,1.12185,1.1222,320800003.0
2006-06-19 09:05:00,1.12225,1.12265,1.12219,1.12265,360400001.0
2006-06-19 09:10:00,1.12272,1.12283,1.12258,1.12263,289700000.0
2006-06-19 09:15:00,1.12275,1.12283,1.12243,1.12243,356899997.0
2006-06-19 09:20:00,1.12235,1.1228,1.12228,1.1226,341700004.0
2006-06-19 09:25:00,1.12267,1.12272,1.12151,1.12152,491400003.0
2006-06-19 09:30:00,1.12171,1.122,1.12158,1.1217,454000002.0
2006-06-19 09:35:00,1.12172,1.12187,1.12136,1.12187,359400002.0
2006-06-19 09:40:00,1.12187,1.12193,1.12085,1.12085,440399998.0
2006-06-19 09:45:00,1.12085,1.12096,1.1207,1.12076,377700000.0
2006-06-19 09:50:00,1.12065,1.12116,1.12062,1.12107,399500000.0
2006-06-19 09:55:00,1.1211,1.12166,1.12107,1.1216,463800000.0
2006-06-19 10:00:00,1.1215,1.12348,1.12139,1.12332,455899998.0
2006-06-19 10:05:00,1.12335,1.12413,1.12326,1.1241,350200002.0
2006-06-19 10:10:00,1.12407,1.12415,1.12334,1.12352,476499996.0
2006-06-19 10:15:00,1.12359,1.12373,1.12338,1.12338,515000003.0
2006-06-19 10:20:00,1.12341,1.12363,1.12323,1.12347,411700000.0
2006-06-19 10:25:00,1.1235,1.12355,1.12304,1.12318,668200001.0
2006-06-19 10:30:00,1.12317,1.12338,1.12314,1.12333,447300002.0
2006-06-19 10:35:00,1.12328,1.12414,1.12328,1.12413,756699998.0
2006-06-19 10:40:00,1.12416,1.12453,1.12405,1.12407,469000005.0
2006-06-19 10:45:00,1.12412,1.12425,1.12409,1.12425,563599995.0
2006-06-19 10:50:00,1.12423,1.12425,1.12389,1.12403,552200007.0
2006-06-19 10:55:00,1.12409,1.12445,1.12409,1.12417,416299998.0
2006-06-19 11:00:00,1.12404,1.12423,1.12362,1.12369,496899997.0
2006-06-19 11:05:00,1.12369,1.12374,1.12317,1.12319,447800000.0
2006-06-19 11:10:00,1.1232,1.12321,1.1226,1.12272,567300001.0
2006-06-19 11:15:00,1.12273,1.12289,1.12259,1.12272,594199998.0
2006-06-19 11:20:00,1.1228,1.12285,1.12262,1.12268,431800004.0
2006-06-19 11:25:00,1.12278,1.12287,1.12272,1.12277,620900002.0
2006-06-19 11:30:00,1.12286,1.12296,1.12278,1.12285,527799997.0
2006-06-19 11:35:00,1.12285,1.1229,1.12277,1.12287,458499999.0
2006-06-19 11:40:00,1.12287,1.12297,1.12275,1.12292,553299998.0
2006-06-19 11:45:00,1.12297,1.12297,1.1228,1.1228,506600003.0
2006-06-19 11:50:00,1.12277,1.12277,1.12237,1.12258,727700006.0
2006-06-19 11:55:00,1.12268,1.123,1.12264,1.12289,474000001.0
2006-06-19 12:00:00,1.12295,1.12295,1.12259,1.12285,402199999.0
2006-06-19 12:05:00,1.1228,1.12287,1.12269,1.12285,311200002.0
2006-06-19 12:10:00,1.12282,1.12309,1.12269,1.1229,681000001.0
2006-06-19 12:15:00,1.12281,1.12301,1.1228,1.12296,404600004.0
2006-06-19 12:20:00,1.12295,1.123,1.1229,1.1229,351499997.0
2006-06-19 12:25:00,1.12292,1.12322,1.12285,1.12303,540000003.0
2006-06-19 12:30:00,1.123,1.12307,1.1228,1.12298,356799999.0
2006-06-19 12:35:00,1.12305,1.1238,1.12295,1.12355,318200000.0
2006-06-19 12:40:00,1.12359,1.12376,1.12343,1.12356,470800004.0
2006-06-19 12:45:00,1.12348,1.1235,1.12326,1.1233,474500000.0
2006-06-19 12:50:00,1.12328,1.12355,1.12327,1.1235,282000000.0
2006-06-19 12:55:00,1.12349,1.12361,1.12342,1.12361,536700002.0
2006-06-19 13:00:00,1.12354,1.12405,1.12346,1.12387,483700005.0
2006-06-19 13:05:00,1.12383,1.12405,1.12355,1.12363,445300001.0
2006-06-19 13:10:00,1.12358,1.12375,1.12355,1.12375,303600001.0
2006-06-19 13:15:00,1.1237,1.12373,1.12349,1.12358,393600000.0
2006-06-19 13:20:00,1.12358,1.12365,1.12349,1.12365,321799999.0
2006-06-19 13:25:00,1.1236,1.12371,1.12355,1.12361,217299998.0
2006-06-19 13:30:00,1.12365,1.12376,1.12356,1.12363,336499998.0
2006-06-19 13:35:00,1.12365,1.12392,1.12356,1.1236,464699996.0
2006-06-19 13:40:00,1.12353,1.1236,1.12345,1.12348,470289998.0
2006-06-19 13:45:00,1.1235,1.12391,1.12343,1.12343,337399998.0
2006-06-19 13:50:00,1.1235,1.12362,1.12345,1.12358,439299998.0
2006-06-19 13:55:00,1.12357,1.12364,1.12242,1.12284,469400000.0
2006-06-19 14:00:00,1.12271,1.12271,1.12153,1.12153,520800004.0
2006-06-19 14:05:00,1.1211,1.1221,1.1211,1.122,628499999.0
2006-06-19 14:10:00,1.12209,1.12212,1.12172,1.12193,688000008.0
2006-06-19 14:15:00,1.12196,1.12213,1.12192,1.12213,412800005.0
2006-06-19 14:20:00,1.1221,1.12246,1.122,1.12235,569299997.0
2006-06-19 14:25:00,1.12228,1.12271,1.12217,1.12248,407900001.0
2006-06-19 14:30:00,1.12249,1.12262,1.12212,1.12225,390800003.0
2006-06-19 14:35:00,1.12231,1.12241,1.12178,1.12193,438200002.0
2006-06-19 14:40:00,1.12187,1.12223,1.12182,1.12193,323600002.0
2006-06-19 14:45:00,1.12189,1.12246,1.12184,1.12239,480899997.0
2006-06-19 14:50:00,1.12236,1.12236,1.12178,1.12191,374100003.0
2006-06-19 14:55:00,1.12197,1.12214,1.12172,1.12212,526200001.0
2006-06-19 15:00:00,1.12223,1.12253,1.12214,1.1222,536199997.0
2006-06-19 15:05:00,1.12218,1.12245,1.12177,1.1219,656700005.0
2006-06-19 15:10:00,1.12195,1.12224,1.12188,1.12214,433299998.0
2006-06-19 15:15:00,1.12228,1.12228,1.12191,1.12205,385700001.0
2006-06-19 15:20:00,1.122,1.12212,1.12187,1.12187,417400004.0
2006-06-19 15:25:00,1.12195,1.12243,1.12156,1.12223,422400006.0
2006-06-19 15:30:00,1.12212,1.1226,1.12212,1.12257,510700002.0
2006-06-19 15:35:00,1.1226,1.1226,1.12214,1.12234,538500003.0
2006-06-19 15:40:00,1.12233,1.12237,1.12221,1.12225,195700000.0
2006-06-19 15:45:00,1.12228,1.1232,1.12228,1.12311,513600002.0
2006-06-19 15:50:00,1.12314,1.12443,1.12309,1.12377,395099997.0
2006-06-19 15:55:00,1.12374,1.12414,1.1235,1.12357,352400000.0
2006-06-19 16:00:00,1.12369,1.12468,1.12369,1.12445,384999999.0
2006-06-19 16:05:00,1.12445,1.12516,1.12445,1.12508,526800004.0
2006-06-19 16:10:00,1.12507,1.12511,1.12396,1.12432,449700002.0
2006-06-19 16:15:00,1.12422,1.12438,1.12377,1.1238,279300000.0
2006-06-19 16:20:00,1.12364,1.12412,1.12364,1.12385,489000001.0
2006-06-19 16:25:00,1.12375,1.12375,1.12268,1.12282,509399998.0
2006-06-19 16:30:00,1.12281,1.12296,1.12254,1.12254,681200001.0
2006-06-19 16:35:00,1.1226,1.12334,1.1226,1.1233,542399999.0
2006-06-19 16:40:00,1.12324,1.12327,1.12184,1.12184,311100005.0
2006-06-19 16:45:00,1.12198,1.12218,1.12188,1.12217,338399999.0
2006-06-19 16:50:00,1.12216,1.12263,1.12212,1.12263,312500000.0
2006-06-19 16:55:00,1.12266,1.12266,1.122,1.12263,359199999.0
2006-06-19 17:00:00,1.12274,1.12288,1.12242,1.12266,282800002.0
2006-06-19 17:05:00,1.1225,1.1225,1.12199,1.1223,432300003.0
2006-06-19 17:10:00,1.12216,1.12232,1.12199,1.12201,521199999.0
2006-06-19 17:15:00,1.12205,1.12248,1.1219,1.12238,466800001.0
2006-06-19 17:20:00,1.12236,1.12262,1.12236,1.12262,376800010.0
2006-06-19 17:25:00,1.12264,1.1227,1.12251,1.12268,373000006.0
2006-06-19 17:30:00,1.1227,1.12311,1.1226,1.12311,336000000.0
2006-06-19 17:35:00,1.12326,1.12347,1.12293,1.12345,399300002.0
2006-06-19 17:40:00,1.12348,1.12405,1.12339,1.12403,345000001.0
2006-06-19 17:45:00,1.12403,1.12407,1.12321,1.12321,210700003.0
2006-06-19 17:50:00,1.12306,1.12306,1.1222,1.12247,389900006.0
2006-06-19 17:55:00,1.12242,1.12286,1.1221,1.12286,519400002.0
2006-06-19 18:00:00,1.12289,1.12316,1.12246,1.123,3101200024.0
2006-06-19 18:05:00,1.12306,1.12313,1.12263,1.12298,4171500000.0
2006-06-19 18:10:00,1.12311,1.12318,1.12262,1.1227,2187600005.0
2006-06-19 18:15:00,1.12267,1.1231,1.12264,1.12301,2574900007.0
2006-06-19 18:20:00,1.12301,1.12301,1.12262,1.12268,2169500002.0
2006-06-19 18:25:00,1.12265,1.12285,1.12255,1.1228,2888499996.0
2006-06-19 18:30:00,1.1228,1.12289,1.12243,1.12248,2393500010.0
2006-06-19 18:35:00,1.12242,1.12257,1.12223,1.12257,1369300006.0
2006-06-19 18:40:00,1.12259,1.12265,1.12228,1.12239,2537000003.0
2006-06-19 18:45:00,1.12245,1.12252,1.12231,1.12245,995599997.0
2006-06-19 18:50:00,1.1224,1.12265,1.12235,1.12259,1101299997.0
2006-06-19 18:55:00,1.12258,1.12258,1.12215,1.12226,1642299998.0
2006-06-19 19:00:00,1.12232,1.12245,1.12209,1.12216,1231100000.0
2006-06-19 19:05:00,1.12213,1.12225,1.12193,1.122,2328000011.0
2006-06-19 19:10:00,1.12209,1.12216,1.12183,1.12212,1357700013.0
2006-06-19 19:15:00,1.12208,1.12218,1.12185,1.12198,1716299999.0
2006-06-19 19:20:00,1.12198,1.12198,1.12165,1.12168,624099999.0
2006-06-19 19:25:00,1.12165,1.12176,1.12149,1.12154,657099999.0
2006-06-19 19:30:00,1.12158,1.12158,1.12078,1.12093,584500001.0
2006-06-19 19:35:00,1.12096,1.12109,1.12066,1.12098,1275300009.0
2006-06-19 19:40:00,1.12107,1.1215,1.12106,1.12117,1002000004.0
2006-06-19 19:45:00,1.12114,1.12114,1.11941,1.11941,638000002.0
2006-06-19 19:50:00,1.11952,1.12002,1.11952,1.11981,415600005.0
2006-06-19 19:55:00,1.11994,1.12036,1.11977,1.12025,948600013.0
2006-06-19 20:00:00,1.12035,1.12049,1.11996,1.11998,1063500000.0
2006-06-19 20:05:00,1.12,1.12013,1.11983,1.11985,1140599993.0
2006-06-19 20:10:00,1.11994,1.12,1.11983,1.11983,1229500008.0
2006-06-19 20:15:00,1.11988,1.12004,1.11984,1.11998,1676100006.0
2006-06-19 20:20:00,1.11999,1.12025,1.11987,1.12015,1749600003.0
2006-06-19 20:25:00,1.1202,1.1202,1.12,1.12005,1881200008.0
2006-06-19 20:30:00,1.12003,1.12012,1.11975,1.12,1281900002.0
2006-06-19 20:35:00,1.12,1.12,1.11964,1.11975,1218399999.0
2006-06-19 20:40:00,1.11975,1.11977,1.11934,1.11942,1494599996.0
2006-06-19 20:45:00,1.11933,1.11933,1.11895,1.11906,867400007.0
2006-06-19 20:50:00,1.11891,1.11891,1.11826,1.11828,985590003.0
2006-06-19 20:55:00,1.11839,1.11904,1.11839,1.11893,1907000010.0
2006-06-19 21:00:00,1.11884,1.11915,1.11877,1.11915,3273299997.0
2006-06-19 21:05:00,1.11915,1.11962,1.119,1.11958,1845799997.0
2006-06-19 21:10:00,1.11955,1.11972,1.11918,1.11966,1836800001.0
2006-06-19 21:15:00,1.11965,1.12005,1.11965,1.11975,515599998.0
2006-06-19 21:20:00,1.11975,1.11979,1.11941,1.11941,174700000.0
2006-06-19 21:25:00,1.11942,1.11952,1.11906,1.11907,744700001.0
2006-06-19 21:30:00,1.1191,1.11941,1.11905,1.11938,653400006.0
2006-06-19 21:35:00,1.1194,1.11945,1.1193,1.11938,643900006.0
2006-06-19 21:40:00,1.11941,1.11945,1.11922,1.1193,543800000.0
2006-06-19 21:45:00,1.1193,1.11957,1.11913,1.11948,772099999.0
2006-06-19 21:50:00,1.11945,1.11955,1.11942,1.11945,572600004.0
2006-06-19 21:55:00,1.1195,1.1195,1.1193,1.1194,427200003.0
2006-06-19 22:00:00,1.11943,1.11955,1.11938,1.11942,1076100003.0
2006-06-19 22:05:00,1.11936,1.11936,1.11905,1.11915,731800001.0
2006-06-19 22:10:00,1.11915,1.11915,1.11887,1.11901,414300001.0
2006-06-19 22:15:00,1.1191,1.11952,1.11905,1.11912,684600004.0
2006-06-19 22:20:00,1.1191,1.11914,1.11885,1.11903,613600003.0
2006-06-19 22:25:00,1.11901,1.11901,1.11882,1.11893,818400007.0
2006-06-19 22:30:00,1.11895,1.11905,1.1189,1.119,751700003.0
2006-06-19 22:35:00,1.11905,1.11906,1.11885,1.11885,660300003.0
2006-06-19 22:40:00,1.11893,1.11906,1.11875,1.11902,620000001.0
2006-06-19 22:45:00,1.11905,1.11972,1.11905,1.11962,283900000.0
2006-06-19 22:50:00,1.11972,1.11985,1.1195,1.11976,450600002.0
2006-06-19 22:55:00,1.11977,1.1199,1.11945,1.11955,915100009.0
2006-06-19 23:00:00,1.1195,1.12032,1.1195,1.12005,556700004.0
2006-06-19 23:05:00,1.12002,1.12033,1.11993,1.12004,486499998.0
2006-06-19 23:10:00,1.12008,1.12042,1.11984,1.12012,575900004.0
2006-06-19 23:15:00,1.12033,1.1207,1.12002,1.12036,518000005.0
2006-06-19 23:20:00,1.12029,1.12065,1.12008,1.12053,693100005.0
2006-06-19 23:25:00,1.12059,1.12073,1.11997,1.12055,602800000.0
2006-06-19 23:30:00,1.1204,1.12061,1.11999,1.12045,396100005.0
2006-06-19 23:35:00,1.12031,1.12042,1.12023,1.12023,333200000.0
2006-06-19 23:40:00,1.12027,1.12035,1.12023,1.12028,526899996.0
2006-06-19 23:45:00,1.12038,1.12038,1.12023,1.12025,395200002.0
2006-06-19 23:50:00,1.12035,1.12035,1.12022,1.1203,308800003.0
2006-06-19 23:55:00,1.12025,1.12038,1.12006,1.12023,363800001.0
2006-06-20 00:00:00,1.12027,1.12031,1.12015,1.12029,262499998.0
2006-06-20 00:05:00,1.12025,1.12043,1.12025,1.12043,284700002.0
2006-06-20 00:10:00,1.1204,1.12045,1.12035,1.1204,282500000.0
2006-06-20 00:15:00,1.1204,1.12075,1.12027,1.12075,274200001.0
2006-06-20 00:20:00,1.12072,1.1208,1.12056,1.1206,552500000.0
2006-06-20 00:25:00,1.12057,1.12065,1.12035,1.12035,430800001.0
2006-06-20 00:30:00,1.12038,1.12065,1.12038,1.12065,216400003.0
2006-06-20 00:35:00,1.12062,1.12062,1.12046,1.12053,316000002.0
2006-06-20 00:40:00,1.12057,1.12062,1.12015,1.12027,294100002.0
2006-06-20 00:45:00,1.1203,1.12035,1.12023,1.12025,434999999.0
2006-06-20 00:50:00,1.12035,1.12035,1.12022,1.12035,433890003.0
2006-06-20 00:55:00,1.12032,1.1206,1.12032,1.1204,416200002.0
2006-06-20 01:00:00,1.1204,1.12048,1.12033,1.1204,448000002.0
2006-06-20 01:05:00,1.12042,1.12045,1.12019,1.12045,334300001.0
2006-06-20 01:10:00,1.12042,1.12042,1.12035,1.12035,114800002.0
2006-06-20 01:15:00,1.1204,1.12064,1.12035,1.12042,339300003.0
2006-06-20 01:20:00,1.12035,1.12052,1.12033,1.12042,215399999.0
2006-06-20 01:25:00,1.1205,1.12077,1.12034,1.12047,286600003.0
2006-06-20 01:30:00,1.12043,1.12055,1.12035,1.12035,227900000.0
2006-06-20 01:35:00,1.12049,1.12065,1.1204,1.12065,366800000.0
2006-06-20 01:40:00,1.12065,1.12087,1.12049,1.12087,229499999.0
2006-06-20 01:45:00,1.12086,1.12113,1.12081,1.12105,207100002.0
2006-06-20 01:50:00,1.12095,1.12125,1.12085,1.1212,339600001.0
2006-06-20 01:55:00,1.12118,1.12125,1.12101,1.1212,162200001.0
2006-06-20 02:00:00,1.12113,1.12147,1.12113,1.12135,458000004.0
2006-06-20 02:05:00,1.12145,1.12177,1.1213,1.1217,337800002.0
2006-06-20 02:10:00,1.12184,1.12184,1.12129,1.1214,193700001.0
2006-06-20 02:15:00,1.12145,1.12148,1.12131,1.12148,285900000.0
2006-06-20 02:20:00,1.12145,1.12158,1.1214,1.12145,421300001.0
2006-06-20 02:25:00,1.12145,1.12158,1.12142,1.1215,480000003.0
2006-06-20 02:30:00,1.12152,1.12179,1.1215,1.12179,339900002.0
2006-06-20 02:35:00,1.12185,1.12196,1.12165,1.12189,325789999.0
2006-06-20 02:40:00,1.12169,1.122,1.12165,1.12196,312799998.0
2006-06-20 02:45:00,1.12184,1.12196,1.12168,1.12184,281700003.0
2006-06-20 02:50:00,1.12178,1.12194,1.1217,1.1218,260199997.0
2006-06-20 02:55:00,1.12189,1.12195,1.12183,1.12195,189200000.0
2006-06-20 03:00:00,1.1219,1.12195,1.12153,1.12163,438699999.0
2006-06-20 03:05:00,1.12157,1.12157,1.12142,1.1215,218900000.0
2006-06-20 03:10:00,1.12147,1.12162,1.12142,1.12153,312100002.0
2006-06-20 03:15:00,1.12159,1.12181,1.12159,1.12166,420200001.0
2006-06-20 03:20:00,1.12165,1.12193,1.1216,1.12187,346399998.0
2006-06-20 03:25:00,1.12181,1.12195,1.12179,1.12183,314200002.0
2006-06-20 03:30:00,1.1219,1.12198,1.12164,1.12195,284699997.0
2006-06-20 03:35:00,1.12185,1.12195,1.12173,1.12173,160500000.0
2006-06-20 03:40:00,1.12166,1.12193,1.1216,1.1216,376799999.0
2006-06-20 03:45:00,1.12167,1.12183,1.12165,1.12175,411999996.0
2006-06-20 03:50:00,1.12175,1.12193,1.12175,1.1218,386100001.0
2006-06-20 03:55:00,1.1218,1.12246,1.12173,1.12241,232099999.0
2006-06-20 04:00:00,1.12229,1.12229,1.12199,1.12205,237600000.0
2006-06-20 04:05:00,1.12207,1.12215,1.12203,1.12205,226400002.0
2006-06-20 04:10:00,1.122,1.12235,1.1219,1.12225,409499998.0
2006-06-20 04:15:00,1.12225,1.12235,1.1221,1.1221,182699996.0
2006-06-20 04:20:00,1.12235,1.12252,1.12215,1.12215,267900003.0
2006-06-20 04:25:00,1.1222,1.12228,1.1221,1.12215,274000002.0
2006-06-20 04:30:00,1.12215,1.12225,1.1221,1.1222,309700000.0
2006-06-20 04:35:00,1.12222,1.12233,1.12212,1.12222,345300002.0
2006-06-20 04:40:00,1.12217,1.12224,1.12201,1.1221,317199998.0
2006-06-20 04:45:00,1.12205,1.1222,1.122,1.12205,409799996.0
2006-06-20 04:50:00,1.12205,1.12215,1.122,1.1221,299399998.0
2006-06-20 04:55:00,1.12205,1.12215,1.12177,1.12179,242300002.0
2006-06-20 05:00:00,1.12183,1.12209,1.12163,1.12172,433799999.0
2006-06-20 05:05:00,1.1217,1.1218,1.12144,1.12144,473900002.0
2006-06-20 05:10:00,1.12145,1.12165,1.12142,1.1216,262600000.0
2006-06-20 05:15:00,1.12152,1.12175,1.12151,1.12162,328499999.0
2006-06-20 05:20:00,1.12166,1.12176,1.12145,1.12155,319999999.0
2006-06-20 05:25:00,1.1215,1.12155,1.12145,1.1215,310500002.0
2006-06-20 05:30:00,1.12142,1.12155,1.12142,1.12142,409100002.0
2006-06-20 05:35:00,1.1215,1.12155,1.1214,1.12155,371700005.0
2006-06-20 05:40:00,1.12147,1.12155,1.12135,1.1214,283400002.0
2006-06-20 05:45:00,1.1213,1.1215,1.1213,1.12146,323200001.0
2006-06-20 05:50:00,1.12135,1.12149,1.1213,1.12146,499899995.0
2006-06-20 05:55:00,1.12151,1.12178,1.12151,1.12178,353099999.0
2006-06-20 06:00:00,1.12188,1.12195,1.1218,1.12185,372700000.0
2006-06-20 06:05:00,1.1219,1.12195,1.12172,1.12185,348699997.0
2006-06-20 06:10:00,1.12198,1.12198,1.12165,1.1218,325499997.0
2006-06-20 06:15:00,1.1218,1.12187,1.12172,1.1218,631800004.0
2006-06-20 06:20:00,1.12177,1.12188,1.12162,1.12188,276600001.0
2006-06-20 06:25:00,1.12176,1.12177,1.12148,1.1217,272300002.0
2006-06-20 06:30:00,1.12172,1.12175,1.1216,1.1217,371700000.0
2006-06-20 06:35:00,1.12165,1.12178,1.12162,1.1217,415300004.0
2006-06-20 06:40:00,1.12175,1.12175,1.12162,1.12165,554899994.0
2006-06-20 06:45:00,1.1217,1.12191,1.12165,1.12175,337899999.0
2006-06-20 06:50:00,1.12182,1.12195,1.1216,1.1219,325099998.0
2006-06-20 06:55:00,1.12199,1.12225,1.12193,1.1221,501800009.0
2006-06-20 07:00:00,1.12205,1.12215,1.12182,1.122,400899998.0
2006-06-20 07:05:00,1.12193,1.12205,1.12193,1.12195,272099997.0
2006-06-20 07:10:00,1.122,1.12203,1.12163,1.12166,188700000.0
2006-06-20 07:15:00,1.12167,1.12176,1.1216,1.12176,209800000.0
2006-06-20 07:20:00,1.12175,1.12193,1.12131,1.12131,321800005.0
2006-06-20 07:25:00,1.12136,1.12138,1.12117,1.1213,423599998.0
2006-06-20 07:30:00,1.12125,1.12129,1.12055,1.12055,503900006.0
2006-06-20 07:35:00,1.12047,1.12054,1.1195,1.11973,429800000.0
2006-06-20 07:40:00,1.11977,1.11979,1.11898,1.11915,335600000.0
2006-06-20 07:45:00,1.119,1.11922,1.119,1.1191,331799998.0
2006-06-20 07:50:00,1.11915,1.1196,1.11905,1.11946,250100000.0
2006-06-20 07:55:00,1.11952,1.11971,1.11944,1.11948,389500001.0
2006-06-20 08:00:00,1.11947,1.11957,1.11935,1.11945,262699998.0
2006-06-20 08:05:00,1.11941,1.11964,1.11937,1.11944,314900002.0
2006-06-20 08:10:00,1.1195,1.11995,1.11931,1.11995,357299998.0
2006-06-20 08:15:00,1.12,1.12003,1.11986,1.11989,314999998.0
2006-06-20 08:20:00,1.11988,1.12016,1.1197,1.1201,350800001.0
2006-06-20 08:25:00,1.1201,1.1202,1.11998,1.1201,280199999.0
2006-06-20 08:30:00,1.12014,1.1205,1.12014,1.1205,336900000.0
2006-06-20 08:35:00,1.12054,1.12054,1.12015,1.12045,444199996.0
2006-06-20 08:40:00,1.12042,1.1205,1.12025,1.12032,363000004.0
2006-06-20 08:45:00,1.12035,1.12065,1.12017,1.12052,627499996.0
2006-06-20 08:50:00,1.12046,1.12063,1.11998,1.12009,394400000.0
2006-06-20 08:55:00,1.12005,1.12016,1.11959,1.11975,459500005.0
2006-06-20 09:00:00,1.11969,1.11969,1.11906,1.11914,521499999.0
2006-06-20 09:05:00,1.1191,1.11922,1.1183,1.11846,383100004.0
2006-06-20 09:10:00,1.11827,1.11844,1.11756,1.11817,398499998.0
2006-06-20 09:15:00,1.11815,1.11867,1.11804,1.11857,469100002.0
2006-06-20 09:20:00,1.11864,1.11982,1.11863,1.11973,517599998.0
2006-06-20 09:25:00,1.11982,1.12033,1.11972,1.12033,426790004.0
2006-06-20 09:30:00,1.12019,1.12046,1.11998,1.12034,275600001.0
2006-06-20 09:35:00,1.12033,1.12033,1.11993,1.11998,401600001.0
2006-06-20 09:40:00,1.11997,1.12027,1.1197,1.12026,216800001.0
2006-06-20 09:45:00,1.12023,1.1206,1.1202,1.12042,244800000.0
2006-06-20 09:50:00,1.1203,1.12032,1.12012,1.1202,426900006.0
2006-06-20 09:55:00,1.12025,1.12034,1.12003,1.12017,424400010.0
2006-06-20 10:00:00,1.1203,1.12095,1.12027,1.12068,433700002.0
2006-06-20 10:05:00,1.12069,1.12085,1.12063,1.12085,232700003.0
2006-06-20 10:10:00,1.1208,1.121,1.12077,1.12099,356799997.0
2006-06-20 10:15:00,1.12103,1.12116,1.12091,1.1211,621500000.0
2006-06-20 10:20:00,1.12118,1.12145,1.12101,1.12115,554299997.0
2006-06-20 10:25:00,1.12115,1.1212,1.12082,1.12084,569199996.0
2006-06-20 10:30:00,1.12082,1.12097,1.12076,1.12085,384700000.0
2006-06-20 10:35:00,1.12077,1.121,1.12077,1.12081,525499998.0
2006-06-20 10:40:00,1.12088,1.12155,1.12088,1.12142,446100001.0
2006-06-20 10:45:00,1.12142,1.12194,1.12128,1.12194,453600004.0
2006-06-20 10:50:00,1.12193,1.12195,1.12152,1.12152,340700000.0
2006-06-20 10:55:00,1.12144,1.12157,1.12113,1.12132,374100000.0
2006-06-20 11:00:00,1.12131,1.12215,1.12126,1.12215,515100004.0
2006-06-20 11:05:00,1.12216,1.12343,1.12212,1.12335,390800001.0
2006-06-20 11:10:00,1.12332,1.12337,1.12301,1.12312,568199994.0
2006-06-20 11:15:00,1.12313,1.12324,1.12303,1.12316,402900001.0
2006-06-20 11:20:00,1.1232,1.1232,1.123,1.12305,274500000.0
2006-06-20 11:25:00,1.12311,1.12317,1.12296,1.12298,430500001.0
2006-06-20 11:30:00,1.12316,1.12341,1.12309,1.12318,631800000.0
2006-06-20 11:35:00,1.12322,1.12358,1.12322,1.12338,512800003.0
2006-06-20 11:40:00,1.1234,1.12353,1.12321,1.12337,590800006.0
2006-06-20 11:45:00,1.12343,1.12343,1.12323,1.1233,539000004.0
2006-06-20 11:50:00,1.12335,1.12376,1.12328,1.12362,571800001.0
2006-06-20 11:55:00,1.12372,1.12446,1.12368,1.12434,499700004.0
2006-06-20 12:00:00,1.1244,1.1244,1.1239,1.12424,454300001.0
2006-06-20 12:05:00,1.12415,1.12415,1.12368,1.12385,423400000.0
2006-06-20 12:10:00,1.1238,1.12396,1.12335,1.12335,660700002.0
2006-06-20 12:15:00,1.1234,1.12352,1.12304,1.1233,451699997.0
2006-06-20 12:20:00,1.12331,1.12344,1.12284,1.123,535800007.0
2006-06-20 12:25:00,1.12297,1.12305,1.12278,1.12305,510300002.0
2006-06-20 12:30:00,1.12307,1.12335,1.12305,1.12325,440700002.0
2006-06-20 12:35:00,1.12339,1.12352,1.12328,1.1235,332699998.0
2006-06-20 12:40:00,1.1236,1.1236,1.12337,1.12348,471299998.0
2006-06-20 12:45:00,1.1235,1.12378,1.1234,1.12378,305700001.0
2006-06-20 12:50:00,1.12389,1.12408,1.12389,1.12402,353000002.0
2006-06-20 12:55:00,1.12398,1.12402,1.12269,1.12319,603200001.0
2006-06-20 13:00:00,1.12233,1.12233,1.11769,1.11776,462300003.0
2006-06-20 13:05:00,1.11781,1.11781,1.11712,1.11755,546799992.0
2006-06-20 13:10:00,1.11752,1.11817,1.11752,1.11761,335900001.0
2006-06-20 13:15:00,1.11759,1.11759,1.11555,1.11571,528900005.0
2006-06-20 13:20:00,1.11578,1.11688,1.11555,1.11687,389300001.0
2006-06-20 13:25:00,1.11682,1.11699,1.11642,1.11696,373400000.0
2006-06-20 13:30:00,1.11716,1.11755,1.117,1.11751,477200000.0
2006-06-20 13:35:00,1.11756,1.11814,1.11739,1.11796,449199998.0
2006-06-20 13:40:00,1.11791,1.11802,1.11755,1.11774,385200005.0
2006-06-20 13:45:00,1.11771,1.11783,1.11736,1.11751,274900001.0
2006-06-20 13:50:00,1.11763,1.1178,1.11762,1.1178,286600000.0
2006-06-20 13:55:00,1.1177,1.11786,1.11732,1.11772,521190004.0
2006-06-20 14:00:00,1.11779,1.1185,1.11779,1.11833,247100002.0
2006-06-20 14:05:00,1.11823,1.11864,1.11816,1.1183,401799996.0
2006-06-20 14:10:00,1.11835,1.11838,1.11756,1.11769,542999999.0
2006-06-20 14:15:00,1.11772,1.11796,1.11718,1.11718,352400002.0
2006-06-20 14:20:00,1.1172,1.11773,1.1172,1.1177,596800000.0
2006-06-20 14:25:00,1.11768,1.11861,1.11676,1.11824,546000002.0
2006-06-20 14:30:00,1.11858,1.11904,1.11647,1.11831,509900003.0
2006-06-20 14:35:00,1.11835,1.11909,1.1183,1.11859,608500005.0
2006-06-20 14:40:00,1.11843,1.11843,1.11778,1.11784,453990004.0
2006-06-20 14:45:00,1.11777,1.11801,1.11728,1.11735,520400003.0
2006-06-20 14:50:00,1.11748,1.11748,1.11662,1.11701,388400002.0
2006-06-20 14:55:00,1.11697,1.11697,1.1162,1.11645,598100000.0
2006-06-20 15:00:00,1.11651,1.11721,1.11638,1.11706,477199998.0
2006-06-20 15:05:00,1.11712,1.11742,1.11679,1.11679,359800001.0
2006-06-20 15:10:00,1.1167,1.11712,1.1167,1.11702,641300006.0
2006-06-20 15:15:00,1.11716,1.11737,1.11697,1.11723,411200002.0
2006-06-20 15:20:00,1.11725,1.1175,1.11725,1.1173,326500001.0
2006-06-20 15:25:00,1.11723,1.11739,1.11715,1.11725,384100002.0
2006-06-20 15:30:00,1.11724,1.11787,1.11724,1.1178,453000004.0
2006-06-20 15:35:00,1.11788,1.11788,1.11737,1.11751,472600006.0
2006-06-20 15:40:00,1.11752,1.11764,1.11743,1.11743,430199999.0
2006-06-20 15:45:00,1.11742,1.11742,1.11693,1.117,357800003.0
2006-06-20 15:50:00,1.11702,1.11719,1.11689,1.11719,422499995.0
2006-06-20 15:55:00,1.11722,1.11745,1.11686,1.11686,395200001.0
2006-06-20 16:00:00,1.1169,1.11704,1.1166,1.1166,282300002.0
2006-06-20 16:05:00,1.11662,1.11686,1.11638,1.11638,385299999.0
2006-06-20 16:10:00,1.11638,1.11691,1.11626,1.11669,494800000.0
2006-06-20 16:15:00,1.1166,1.11663,1.11633,1.11633,303500001.0
2006-06-20 16:20:00,1.11625,1.11642,1.11625,1.11627,477500000.0
2006-06-20 16:25:00,1.11618,1.11621,1.11572,1.11587,572500003.0
2006-06-20 16:30:00,1.11583,1.11636,1.11583,1.1162,398800001.0
2006-06-20 16:35:00,1.11626,1.11688,1.1162,1.11651,472000001.0
2006-06-20 16:40:00,1.11642,1.11691,1.11639,1.11672,336599999.0
2006-06-20 16:45:00,1.11673,1.11685,1.11666,1.11675,384999998.0
2006-06-20 16:50:00,1.11671,1.11687,1.11594,1.11603,333400002.0
2006-06-20 16:55:00,1.1159,1.11606,1.11559,1.1157,472100003.0
2006-06-20 17:00:00,1.11564,1.11585,1.11523,1.11547,351600000.0
2006-06-20 17:05:00,1.11555,1.11589,1.11548,1.11581,460000001.0
2006-06-20 17:10:00,1.11581,1.11591,1.11514,1.1152,353800000.0
2006-06-20 17:15:00,1.11515,1.11591,1.11515,1.11591,580690007.0
2006-06-20 17:20:00,1.11601,1.11615,1.11583,1.11615,466700001.0
2006-06-20 17:25:00,1.11623,1.11625,1.11571,1.11573,425199999.0
2006-06-20 17:30:00,1.11568,1.1158,1.11515,1.11525,313700000.0
2006-06-20 17:35:00,1.11526,1.11532,1.11507,1.1152,556799999.0
2006-06-20 17:40:00,1.11527,1.11587,1.11521,1.11562,474899994.0
2006-06-20 17:45:00,1.11565,1.11635,1.11565,1.11585,357000004.0
2006-06-20 17:50:00,1.11594,1.11612,1.11575,1.11598,385900002.0
2006-06-20 17:55:00,1.11593,1.11645,1.11587,1.11614,485100010.0
2006-06-20 18:00:00,1.11612,1.11639,1.11596,1.11596,3425899998.0
2006-06-20 18:05:00,1.11602,1.11615,1.11595,1.11603,4287000004.0
2006-06-20 18:10:00,1.11607,1.11618,1.1159,1.116,2649000012.0
2006-06-20 18:15:00,1.11597,1.1162,1.11593,1.11612,2652900017.0
2006-06-20 18:20:00,1.11614,1.11699,1.11599,1.11636,2303900017.0
2006-06-20 18:25:00,1.11635,1.11655,1.11614,1.11637,2427199999.0
2006-06-20 18:30:00,1.11647,1.11676,1.11638,1.11659,2455399991.0
2006-06-20 18:35:00,1.11647,1.11647,1.11598,1.1161,1356199994.0
2006-06-20 18:40:00,1.1161,1.11657,1.11602,1.11648,2165600001.0
2006-06-20 18:45:00,1.1166,1.11682,1.11623,1.11633,1171800001.0
2006-06-20 18:50:00,1.11629,1.11658,1.1162,1.11635,1245599999.0
2006-06-20 18:55:00,1.11635,1.11664,1.11633,1.11633,1624900011.0
2006-06-20 19:00:00,1.11635,1.11645,1.11603,1.11605,1382400002.0
2006-06-20 19:05:00,1.11605,1.11638,1.11596,1.11623,1774399995.0
2006-06-20 19:10:00,1.1162,1.11621,1.11592,1.11621,1498600001.0
2006-06-20 19:15:00,1.1162,1.11643,1.11613,1.11638,1757699999.0
2006-06-20 19:20:00,1.11638,1.11638,1.11612,1.11625,736100001.0
2006-06-20 19:25:00,1.11625,1.11636,1.11577,1.11577,638100005.0
2006-06-20 19:30:00,1.11573,1.11633,1.11564,1.11605,534300000.0
2006-06-20 19:35:00,1.11611,1.11636,1.11611,1.11631,1494800004.0
2006-06-20 19:40:00,1.11642,1.11681,1.11589,1.11604,879600008.0
2006-06-20 19:45:00,1.11608,1.11626,1.11608,1.11615,448200000.0
2006-06-20 19:50:00,1.11615,1.11623,1.1161,1.11615,239199998.0
2006-06-20 19:55:00,1.11628,1.11629,1.11587,1.11603,828689998.0
2006-06-20 20:00:00,1.1161,1.11614,1.11576,1.11579,1239800010.0
2006-06-20 20:05:00,1.11572,1.11572,1.11538,1.11568,1022900006.0
2006-06-20 20:10:00,1.11566,1.11637,1.11528,1.11637,1058000004.0
2006-06-20 20:15:00,1.11631,1.11647,1.11596,1.11647,1711000015.0
2006-06-20 20:20:00,1.1165,1.11651,1.11625,1.11625,1906900002.0
2006-06-20 20:25:00,1.11632,1.11663,1.11632,1.11655,1522700003.0
2006-06-20 20:30:00,1.11663,1.11747,1.11663,1.11723,1193400003.0
2006-06-20 20:35:00,1.11728,1.11734,1.11716,1.11719,1374999995.0
2006-06-20 20:40:00,1.11715,1.11718,1.11702,1.11715,1758299998.0
2006-06-20 20:45:00,1.11712,1.11733,1.11702,1.11717,1004299999.0
2006-06-20 20:50:00,1.11711,1.11751,1.11703,1.11705,1046099996.0
2006-06-20 20:55:00,1.11712,1.11778,1.11705,1.1174,1705600002.0
2006-06-20 21:00:00,1.11738,1.11751,1.1169,1.117,2987800009.0
2006-06-20 21:05:00,1.117,1.11718,1.11677,1.11692,1877799993.0
2006-06-20 21:10:00,1.11695,1.11696,1.11682,1.11687,1800600001.0
2006-06-20 21:15:00,1.11687,1.11711,1.11687,1.11705,433300005.0
2006-06-20 21:20:00,1.11708,1.11718,1.117,1.117,146499999.0
2006-06-20 21:25:00,1.11709,1.11709,1.11655,1.11655,701400005.0
2006-06-20 21:30:00,1.11658,1.11664,1.11644,1.1166,677300005.0
2006-06-20 21:35:00,1.11662,1.11687,1.11662,1.1168,657600002.0
2006-06-20 21:40:00,1.1168,1.11687,1.11667,1.1168,944600007.0
2006-06-20 21:45:00,1.1168,1.1168,1.11632,1.11644,896899994.0
2006-06-20 21:50:00,1.11645,1.1169,1.11645,1.11667,784899999.0
2006-06-20 21:55:00,1.11671,1.11747,1.1167,1.1174,416500005.0
2006-06-20 22:00:00,1.11738,1.11745,1.11723,1.1174,955100004.0
2006-06-20 22:05:00,1.11742,1.11743,1.11724,1.11743,611499997.0
2006-06-20 22:10:00,1.11743,1.11763,1.11717,1.11762,476800002.0
2006-06-20 22:15:00,1.11765,1.11765,1.11733,1.11738,470399997.0
2006-06-20 22:20:00,1.1175,1.11767,1.11745,1.11749,774000000.0
2006-06-20 22:25:00,1.11745,1.11745,1.11725,1.11725,450089999.0
2006-06-20 22:30:00,1.11725,1.1173,1.11715,1.1172,676000000.0
2006-06-20 22:35:00,1.11727,1.11758,1.1172,1.11753,589799998.0
2006-06-20 22:40:00,1.11765,1.11765,1.1175,1.11755,712299993.0
2006-06-20 22:45:00,1.11755,1.1176,1.11728,1.11735,273200003.0
2006-06-20 22:50:00,1.11743,1.11816,1.11743,1.11816,599800003.0
2006-06-20 22:55:00,1.11834,1.11858,1.11795,1.11805,648000007.0
2006-06-20 23:00:00,1.118,1.11868,1.11772,1.11836,292300000.0
2006-06-20 23:05:00,1.11817,1.11837,1.11772,1.11787,604900003.0
2006-06-20 23:10:00,1.11783,1.11813,1.11718,1.11774,567900003.0
2006-06-20 23:15:00,1.11792,1.11803,1.1177,1.11789,417700002.0
2006-06-20 23:20:00,1.11768,1.11816,1.11761,1.11793,586000004.0
2006-06-20 23:25:00,1.11802,1.1181,1.11752,1.11783,339099996.0
2006-06-20 23:30:00,1.1175,1.11755,1.11705,1.11725,466399999.0
2006-06-20 23:35:00,1.1171,1.11725,1.1171,1.1172,274200000.0
2006-06-20 23:40:00,1.11711,1.11738,1.11711,1.11718,472999998.0
2006-06-20 23:45:00,1.11726,1.1173,1.11711,1.11725,290999997.0
2006-06-20 23:50:00,1.11735,1.11735,1.11702,1.1171,245900001.0
2006-06-20 23:55:00,1.11705,1.11738,1.11702,1.11738,274399997.0
2006-06-21 00:00:00,1.11756,1.11787,1.11756,1.1178,251100000.0
2006-06-21 00:05:00,1.11775,1.11786,1.11734,1.11747,283699999.0
2006-06-21 00:10:00,1.11735,1.11735,1.11717,1.11728,463899999.0
2006-06-21 00:15:00,1.1173,1.11745,1.11722,1.11745,280600000.0
2006-06-21 00:20:00,1.1174,1.11745,1.11732,1.1174,387300001.0
2006-06-21 00:25:00,1.11737,1.11745,1.11733,1.11735,245000001.0
2006-06-21 00:30:00,1.11735,1.11746,1.11724,1.11746,318800003.0
2006-06-21 00:35:00,1.11742,1.11745,1.11728,1.11742,168100003.0
2006-06-21 00:40:00,1.11747,1.11755,1.11745,1.1175,343700001.0
2006-06-21 00:45:00,1.1175,1.11755,1.11742,1.11745,558700011.0
2006-06-21 00:50:00,1.11755,1.11755,1.11738,1.1175,536600005.0
2006-06-21 00:55:00,1.11747,1.11755,1.11731,1.1174,479500007.0
2006-06-21 01:00:00,1.1174,1.11755,1.1174,1.1175,405900002.0
2006-06-21 01:05:00,1.11755,1.11755,1.11718,1.11722,478200007.0
2006-06-21 01:10:00,1.11712,1.11712,1.11708,1.11712,120200003.0
2006-06-21 01:15:00,1.1172,1.11725,1.11712,1.11714,347100000.0
2006-06-21 01:20:00,1.117,1.11711,1.11692,1.11692,268399994.0
2006-06-21 01:25:00,1.117,1.11711,1.11693,1.117,342590000.0
2006-06-21 01:30:00,1.11689,1.11707,1.11685,1.11695,173900001.0
2006-06-21 01:35:00,1.11705,1.11711,1.11627,1.11643,288100005.0
2006-06-21 01:40:00,1.1163,1.11648,1.1163,1.1164,282200006.0
2006-06-21 01:45:00,1.11643,1.11665,1.11643,1.11651,318800000.0
2006-06-21 01:50:00,1.11656,1.11664,1.11645,1.1165,338000000.0
2006-06-21 01:55:00,1.1164,1.11655,1.1164,1.1165,223500004.0
2006-06-21 02:00:00,1.11643,1.11653,1.11608,1.11608,408399999.0
2006-06-21 02:05:00,1.11618,1.11629,1.11608,1.11609,495900000.0
2006-06-21 02:10:00,1.11608,1.11618,1.11605,1.11617,201600003.0
2006-06-21 02:15:00,1.11625,1.11633,1.1161,1.1162,404100003.0
2006-06-21 02:20:00,1.11615,1.11628,1.116,1.11605,380499997.0
2006-06-21 02:25:00,1.11605,1.11615,1.11603,1.1161,357000002.0
2006-06-21 02:30:00,1.11615,1.11633,1.11613,1.1163,398800001.0
2006-06-21 02:35:00,1.11635,1.1165,1.11625,1.1164,380099994.0
2006-06-21 02:40:00,1.11623,1.11643,1.11623,1.11628,383499999.0
2006-06-21 02:45:00,1.11615,1.11625,1.11615,1.1162,294899998.0
2006-06-21 02:50:00,1.11618,1.11625,1.1161,1.1162,232699999.0
2006-06-21 02:55:00,1.11629,1.11635,1.11611,1.11616,159100001.0
2006-06-21 03:00:00,1.11618,1.11618,1.11588,1.11593,362800001.0
2006-06-21 03:05:00,1.11595,1.11605,1.11585,1.1159,321200001.0
2006-06-21 03:10:00,1.11587,1.1159,1.11562,1.11565,270200000.0
2006-06-21 03:15:00,1.11565,1.11587,1.11563,1.11574,331499998.0
2006-06-21 03:20:00,1.11559,1.11563,1.11542,1.11557,336400001.0
2006-06-21 03:25:00,1.11562,1.11573,1.1155,1.11552,376099999.0
2006-06-21 03:30:00,1.1156,1.11567,1.11541,1.11542,374500001.0
2006-06-21 03:35:00,1.11521,1.1153,1.11512,1.1152,314600003.0
2006-06-21 03:40:00,1.11515,1.11525,1.11512,1.11512,363500004.0
2006-06-21 03:45:00,1.11517,1.11545,1.11515,1.1152,453599997.0
2006-06-21 03:50:00,1.11512,1.11526,1.11508,1.11526,282700003.0
2006-06-21 03:55:00,1.11526,1.11526,1.1151,1.11525,317900001.0
2006-06-21 04:00:00,1.11518,1.11528,1.11512,1.11515,179899999.0
2006-06-21 04:05:00,1.11512,1.11523,1.11494,1.11499,317100001.0
2006-06-21 04:10:00,1.11502,1.1152,1.11496,1.11505,410200001.0
2006-06-21 04:15:00,1.11493,1.11498,1.1146,1.1146,287099997.0
2006-06-21 04:20:00,1.11485,1.11501,1.11465,1.11475,433899997.0
2006-06-21 04:25:00,1.11476,1.11518,1.11471,1.11496,477900003.0
2006-06-21 04:30:00,1.11495,1.11508,1.11491,1.11502,338399996.0
2006-06-21 04:35:00,1.11506,1.11519,1.11485,1.1151,305400006.0
2006-06-21 04:40:00,1.1151,1.11526,1.11493,1.11524,298300001.0
2006-06-21 04:45:00,1.11537,1.11556,1.11502,1.11505,492699997.0
2006-06-21 04:50:00,1.11505,1.11525,1.11504,1.1152,323699999.0
2006-06-21 04:55:00,1.11515,1.1154,1.11512,1.11537,296700007.0
2006-06-21 05:00:00,1.11536,1.11536,1.11493,1.11493,472600001.0
2006-06-21 05:05:00,1.11495,1.11498,1.11482,1.11483,267299999.0
2006-06-21 05:10:00,1.11486,1.11505,1.11485,1.1149,343100000.0
2006-06-21 05:15:00,1.11485,1.11527,1.11483,1.1151,288500002.0
2006-06-21 05:20:00,1.11528,1.11528,1.11502,1.11513,369200005.0
2006-06-21 05:25:00,1.11513,1.1152,1.11493,1.11514,301500002.0
2006-06-21 05:30:00,1.11511,1.11521,1.11502,1.11512,248700000.0
2006-06-21 05:35:00,1.1152,1.11527,1.11511,1.11525,259800000.0
2006-06-21 05:40:00,1.11519,1.11538,1.11517,1.11528,189899999.0
2006-06-21 05:45:00,1.11521,1.11536,1.11518,1.11533,361100002.0
2006-06-21 05:50:00,1.11525,1.11535,1.1152,1.1153,477390000.0
2006-06-21 05:55:00,1.1153,1.11535,1.11525,1.11525,212000001.0
2006-06-21 06:00:00,1.11528,1.11535,1.1152,1.11525,287700001.0
2006-06-21 06:05:00,1.11535,1.11545,1.11522,1.11535,370100003.0
2006-06-21 06:10:00,1.11547,1.11547,1.11493,1.11499,430100001.0
2006-06-21 06:15:00,1.115,1.11515,1.11492,1.1151,577400005.0
2006-06-21 06:20:00,1.11507,1.11513,1.115,1.1151,392599997.0
2006-06-21 06:25:00,1.11505,1.11539,1.1149,1.1152,291100000.0
2006-06-21 06:30:00,1.11522,1.11525,1.1151,1.1152,224999999.0
2006-06-21 06:35:00,1.11515,1.11528,1.11509,1.1152,418400003.0
2006-06-21 06:40:00,1.11525,1.11527,1.11512,1.11515,443800001.0
2006-06-21 06:45:00,1.1152,1.11534,1.11515,1.11525,283900000.0
2006-06-21 06:50:00,1.1152,1.11527,1.1149,1.11527,276299999.0
2006-06-21 06:55:00,1.11535,1.11535,1.1151,1.1152,345399998.0
2006-06-21 07:00:00,1.11515,1.11527,1.11512,1.11527,453699996.0
2006-06-21 07:05:00,1.11522,1.11537,1.11513,1.11525,223299998.0
2006-06-21 07:10:00,1.1153,1.11535,1.11522,1.11527,214400001.0
2006-06-21 07:15:00,1.11527,1.11536,1.1152,1.11536,308700001.0
2006-06-21 07:20:00,1.11538,1.11543,1.1152,1.11535,405300000.0
2006-06-21 07:25:00,1.1154,1.11545,1.11524,1.11535,331400001.0
2006-06-21 07:30:00,1.11519,1.11537,1.11519,1.1153,425200001.0
2006-06-21 07:35:00,1.11525,1.1155,1.11522,1.11537,228700002.0
2006-06-21 07:40:00,1.11535,1.11545,1.11522,1.11542,352600001.0
2006-06-21 07:45:00,1.11533,1.1155,1.11533,1.1154,277100003.0
2006-06-21 07:50:00,1.11545,1.11545,1.11535,1.11535,261700001.0
2006-06-21 07:55:00,1.11539,1.1154,1.11492,1.115,351499999.0
2006-06-21 08:00:00,1.11495,1.11512,1.11488,1.11512,377300000.0
2006-06-21 08:05:00,1.11504,1.11504,1.11469,1.11478,463900005.0
2006-06-21 08:10:00,1.11483,1.11483,1.11436,1.11445,443600003.0
2006-06-21 08:15:00,1.1144,1.11443,1.11423,1.11423,498300007.0
2006-06-21 08:20:00,1.1143,1.11446,1.11416,1.11446,359300001.0
2006-06-21 08:25:00,1.11448,1.11448,1.11413,1.11413,310900004.0
2006-06-21 08:30:00,1.11413,1.11439,1.11413,1.11435,406799998.0
2006-06-21 08:35:00,1.11437,1.11458,1.11423,1.11452,342700003.0
2006-06-21 08:40:00,1.11449,1.11457,1.11433,1.11445,219800002.0
2006-06-21 08:45:00,1.1144,1.11455,1.11438,1.11455,245999999.0
2006-06-21 08:50:00,1.11445,1.11455,1.11384,1.11384,455400000.0
2006-06-21 08:55:00,1.11368,1.11411,1.11358,1.11383,625700004.0
2006-06-21 09:00:00,1.11372,1.11375,1.11306,1.11324,331499999.0
2006-06-21 09:05:00,1.11333,1.11346,1.11295,1.11307,571800001.0
2006-06-21 09:10:00,1.11319,1.11339,1.11315,1.11324,416599998.0
2006-06-21 09:15:00,1.11323,1.11323,1.11282,1.1131,314900003.0
2006-06-21 09:20:00,1.11322,1.11333,1.11315,1.11323,299300000.0
2006-06-21 09:25:00,1.11326,1.11333,1.11311,1.11325,428600001.0
2006-06-21 09:30:00,1.11327,1.11336,1.11292,1.11292,340200000.0
2006-06-21 09:35:00,1.11291,1.11305,1.11286,1.113,300799998.0
2006-06-21 09:40:00,1.113,1.11314,1.11294,1.113,249200003.0
2006-06-21 09:45:00,1.1131,1.11338,1.1131,1.11334,498600004.0
2006-06-21 09:50:00,1.11329,1.11371,1.11323,1.11366,308400001.0
2006-06-21 09:55:00,1.11376,1.11395,1.11367,1.11392,541199997.0
2006-06-21 10:00:00,1.11382,1.11392,1.11339,1.11379,620099997.0
2006-06-21 10:05:00,1.11392,1.11436,1.11392,1.11436,197099998.0
2006-06-21 10:10:00,1.11438,1.11445,1.11412,1.11427,328900001.0
2006-06-21 10:15:00,1.1143,1.1143,1.11359,1.1136,571699995.0
2006-06-21 10:20:00,1.1136,1.1138,1.11342,1.1135,511999998.0
2006-06-21 10:25:00,1.1135,1.11365,1.11342,1.11357,640199999.0
2006-06-21 10:30:00,1.11355,1.11377,1.11335,1.1137,418999999.0
2006-06-21 10:35:00,1.11362,1.11417,1.11362,1.11395,485300002.0
2006-06-21 10:40:00,1.11387,1.11425,1.11383,1.11403,411000004.0
2006-06-21 10:45:00,1.114,1.11408,1.11347,1.11373,419899999.0
2006-06-21 10:50:00,1.11371,1.11371,1.11346,1.11362,446700002.0
2006-06-21 10:55:00,1.11358,1.11358,1.11309,1.11326,618500010.0
2006-06-21 11:00:00,1.11323,1.11348,1.11323,1.1134,557100004.0
2006-06-21 11:05:00,1.11348,1.11377,1.11348,1.11377,363499999.0
2006-06-21 11:10:00,1.1138,1.11383,1.11353,1.11353,506600005.0
2006-06-21 11:15:00,1.11353,1.11375,1.11352,1.11365,659199995.0
2006-06-21 11:20:00,1.1137,1.11375,1.11305,1.1131,358400000.0
2006-06-21 11:25:00,1.11317,1.1134,1.11316,1.11322,493799996.0
2006-06-21 11:30:00,1.1133,1.1134,1.11315,1.11317,506500002.0
2006-06-21 11:35:00,1.1132,1.11327,1.11313,1.11324,523599998.0
2006-06-21 11:40:00,1.11324,1.11332,1.113,1.11313,554000002.0
2006-06-21 11:45:00,1.11315,1.1136,1.11305,1.11352,282699998.0
2006-06-21 11:50:00,1.11348,1.11354,1.11305,1.11308,602899998.0
2006-06-21 11:55:00,1.11315,1.11365,1.11302,1.11334,495500003.0
2006-06-21 12:00:00,1.11335,1.11335,1.11313,1.1132,224100003.0
2006-06-21 12:05:00,1.11323,1.11347,1.11321,1.11347,256500003.0
2006-06-21 12:10:00,1.11342,1.11359,1.11322,1.11353,399300005.0
2006-06-21 12:15:00,1.11353,1.11373,1.1135,1.1136,453300002.0
2006-06-21 12:20:00,1.1136,1.11397,1.11348,1.11394,494600004.0
2006-06-21 12:25:00,1.11411,1.1147,1.11411,1.11443,458400002.0
2006-06-21 12:30:00,1.11434,1.11466,1.11402,1.11456,464300000.0
2006-06-21 12:35:00,1.1147,1.11526,1.11456,1.1152,479400001.0
2006-06-21 12:40:00,1.11521,1.11521,1.11436,1.11441,597600002.0
2006-06-21 12:45:00,1.11428,1.11428,1.11322,1.11339,372900004.0
2006-06-21 12:50:00,1.11353,1.11371,1.11343,1.11362,435100000.0
2006-06-21 12:55:00,1.11362,1.11405,1.11357,1.11405,385500000.0
2006-06-21 13:00:00,1.11413,1.11451,1.1139,1.11417,479700003.0
2006-06-21 13:05:00,1.11394,1.11394,1.11348,1.11359,458699997.0
2006-06-21 13:10:00,1.11355,1.1136,1.11313,1.11322,289900003.0
2006-06-21 13:15:00,1.11315,1.11319,1.11285,1.11304,264099999.0
2006-06-21 13:20:00,1.11301,1.11313,1.11287,1.11306,517599998.0
2006-06-21 13:25:00,1.11309,1.11389,1.11306,1.11368,473599997.0
2006-06-21 13:30:00,1.11343,1.11368,1.11321,1.1135,363999995.0
2006-06-21 13:35:00,1.11351,1.11364,1.11344,1.1135,462300003.0
2006-06-21 13:40:00,1.11348,1.11357,1.11333,1.11337,582899999.0
2006-06-21 13:45:00,1.11335,1.11352,1.11321,1.11321,473300003.0
2006-06-21 13:50:00,1.11321,1.11329,1.11264,1.11269,368700004.0
2006-06-21 13:55:00,1.1126,1.113,1.11211,1.1123,460099999.0
2006-06-21 14:00:00,1.11237,1.11251,1.1115,1.11163,586499998.0
2006-06-21 14:05:00,1.11159,1.11202,1.11159,1.11192,319600004.0
2006-06-21 14:10:00,1.11202,1.11274,1.11192,1.11273,429000002.0
2006-06-21 14:15:00,1.11265,1.11265,1.11208,1.11215,375300004.0
2006-06-21 14:20:00,1.11218,1.1126,1.11207,1.11251,496400001.0
2006-06-21 14:25:00,1.11242,1.11367,1.11157,1.11157,617800006.0
2006-06-21 14:30:00,1.11078,1.11088,1.10864,1.10864,659900003.0
2006-06-21 14:35:00,1.10855,1.10892,1.10779,1.10779,524500008.0
2006-06-21 14:40:00,1.10781,1.10837,1.10733,1.10818,447599997.0
2006-06-21 14:45:00,1.10817,1.1083,1.10796,1.10825,446700004.0
2006-06-21 14:50:00,1.10827,1.10838,1.10737,1.10778,560100003.0
2006-06-21 14:55:00,1.10783,1.10783,1.10615,1.10628,492700004.0
2006-06-21 15:00:00,1.10633,1.10642,1.1058,1.10638,507199999.0
2006-06-21 15:05:00,1.1063,1.10691,1.10587,1.10683,709199997.0
2006-06-21 15:10:00,1.10682,1.10734,1.10679,1.10723,516600000.0
2006-06-21 15:15:00,1.10731,1.10732,1.10701,1.10723,584000001.0
2006-06-21 15:20:00,1.10731,1.10731,1.10602,1.10647,427399999.0
2006-06-21 15:25:00,1.1064,1.10646,1.10571,1.1058,537700005.0
2006-06-21 15:30:00,1.10566,1.10566,1.10512,1.10548,528700006.0
2006-06-21 15:35:00,1.10547,1.1058,1.10526,1.10563,552299996.0
2006-06-21 15:40:00,1.10562,1.10592,1.1056,1.10584,607499997.0
2006-06-21 15:45:00,1.10583,1.10586,1.105,1.10544,534000001.0
2006-06-21 15:50:00,1.1054,1.10558,1.10511,1.10521,540399998.0
2006-06-21 15:55:00,1.10529,1.10639,1.10529,1.10585,406600004.0
2006-06-21 16:00:00,1.10605,1.10609,1.10541,1.10551,709700006.0
2006-06-21 16:05:00,1.10567,1.10589,1.10528,1.10541,571000006.0
2006-06-21 16:10:00,1.10546,1.10608,1.10544,1.10596,319300000.0
2006-06-21 16:15:00,1.10606,1.10634,1.106,1.1063,633899998.0
2006-06-21 16:20:00,1.10616,1.1064,1.10614,1.10635,340899997.0
2006-06-21 16:25:00,1.1064,1.1066,1.10639,1.1064,469100009.0
2006-06-21 16:30:00,1.10647,1.10659,1.10582,1.10631,592500006.0
2006-06-21 16:35:00,1.10633,1.10679,1.10624,1.10667,514600000.0
2006-06-21 16:40:00,1.10654,1.10689,1.10617,1.10623,495100002.0
2006-06-21 16:45:00,1.10634,1.10683,1.10631,1.10683,509900001.0
2006-06-21 16:50:00,1.10677,1.10677,1.1064,1.10658,525200001.0
2006-06-21 16:55:00,1.10658,1.10658,1.10601,1.10602,301900002.0
2006-06-21 17:00:00,1.10609,1.10666,1.10609,1.10651,325700003.0
2006-06-21 17:05:00,1.10656,1.10656,1.10614,1.10615,179100006.0
2006-06-21 17:10:00,1.10615,1.10668,1.10599,1.10655,391100003.0
2006-06-21 17:15:00,1.10643,1.10661,1.10637,1.10645,304600001.0
2006-06-21 17:20:00,1.10645,1.1065,1.10599,1.10602,612399997.0
2006-06-21 17:25:00,1.10604,1.10618,1.10593,1.106,360800000.0
2006-06-21 17:30:00,1.10608,1.10608,1.10587,1.10595,378200004.0
2006-06-21 17:35:00,1.10592,1.10602,1.1058,1.106,322999995.0
2006-06-21 17:40:00,1.10596,1.10603,1.10559,1.10573,341500000.0
2006-06-21 17:45:00,1.10569,1.10577,1.10548,1.10567,318100001.0
2006-06-21 17:50:00,1.10561,1.10563,1.10517,1.10552,258100002.0
2006-06-21 17:55:00,1.10549,1.10562,1.10407,1.10407,443399999.0
2006-06-21 18:00:00,1.10408,1.10415,1.10311,1.10381,3132400008.0
2006-06-21 18:05:00,1.10388,1.10439,1.10376,1.10431,4544480015.0
2006-06-21 18:10:00,1.10444,1.1056,1.10441,1.10525,2715300011.0
2006-06-21 18:15:00,1.1052,1.10532,1.10457,1.10521,2921300015.0
2006-06-21 18:20:00,1.10537,1.10609,1.10532,1.10605,2116699998.0
2006-06-21 18:25:00,1.10599,1.10611,1.10569,1.1058,2728490002.0
2006-06-21 18:30:00,1.10581,1.1059,1.10556,1.10557,2763600015.0
2006-06-21 18:35:00,1.10552,1.10573,1.10537,1.10566,1513200001.0
2006-06-21 18:40:00,1.10561,1.10572,1.10548,1.10552,2328000001.0
2006-06-21 18:45:00,1.10559,1.10568,1.10553,1.1056,1112400020.0
2006-06-21 18:50:00,1.1056,1.1056,1.10502,1.10511,1194400004.0
2006-06-21 18:55:00,1.1051,1.10545,1.10508,1.10544,1734400007.0
2006-06-21 19:00:00,1.10547,1.10557,1.10482,1.10482,1153500005.0
2006-06-21 19:05:00,1.10477,1.10495,1.10441,1.10477,1956299998.0
2006-06-21 19:10:00,1.10484,1.10491,1.1045,1.1045,1017800009.0
2006-06-21 19:15:00,1.10438,1.1045,1.10419,1.10432,1771900001.0
2006-06-21 19:20:00,1.10434,1.10449,1.10431,1.1044,678399998.0
2006-06-21 19:25:00,1.10439,1.10439,1.10407,1.10408,895500002.0
2006-06-21 19:30:00,1.1042,1.10438,1.10415,1.10436,821799996.0
2006-06-21 19:35:00,1.10438,1.10506,1.10428,1.1048,1243800001.0
2006-06-21 19:40:00,1.10475,1.10481,1.10433,1.10447,1089099994.0
2006-06-21 19:45:00,1.10454,1.10474,1.10454,1.1046,422599997.0
2006-06-21 19:50:00,1.10458,1.10458,1.10437,1.10444,428600000.0
2006-06-21 19:55:00,1.10458,1.10468,1.10439,1.1045,716799995.0
2006-06-21 20:00:00,1.10452,1.10454,1.10418,1.10431,950500001.0
2006-06-21 20:05:00,1.10433,1.10581,1.1043,1.10571,871100004.0
2006-06-21 20:10:00,1.10567,1.10567,1.10506,1.10511,1218099997.0
2006-06-21 20:15:00,1.1052,1.10629,1.1052,1.10611,1922500010.0
2006-06-21 20:20:00,1.10616,1.10689,1.10611,1.10662,1717599998.0
2006-06-21 20:25:00,1.10659,1.10721,1.10635,1.10708,1772800001.0
2006-06-21 20:30:00,1.10704,1.10931,1.10698,1.10855,1185200001.0
2006-06-21 20:35:00,1.10842,1.10899,1.10825,1.10889,1731800005.0
2006-06-21 20:40:00,1.1088,1.10885,1.10792,1.10885,1380689999.0
2006-06-21 20:45:00,1.10892,1.10896,1.10832,1.10845,913789997.0
2006-06-21 20:50:00,1.1084,1.1087,1.1084,1.10855,1246900004.0
2006-06-21 20:55:00,1.10863,1.10941,1.10854,1.10928,1514299995.0
2006-06-21 21:00:00,1.10927,1.10927,1.1088,1.10894,2726500010.0
2006-06-21 21:05:00,1.10893,1.10912,1.10875,1.1088,1886600008.0
2006-06-21 21:10:00,1.10873,1.10875,1.10849,1.10867,1878899999.0
2006-06-21 21:15:00,1.10867,1.10878,1.10835,1.10835,476299998.0
2006-06-21 21:20:00,1.10842,1.10846,1.10793,1.10799,560100002.0
2006-06-21 21:25:00,1.108,1.10839,1.108,1.10828,738300004.0
2006-06-21 21:30:00,1.10827,1.10827,1.10775,1.10775,561099999.0
2006-06-21 21:35:00,1.10774,1.10784,1.10765,1.10778,871699996.0
2006-06-21 21:40:00,1.10784,1.10869,1.10784,1.10863,640700004.0
2006-06-21 21:45:00,1.1086,1.10887,1.1086,1.10877,702500000.0
2006-06-21 21:50:00,1.10872,1.10895,1.10852,1.10858,572600005.0
2006-06-21 21:55:00,1.10862,1.10894,1.10858,1.1088,510600005.0
2006-06-21 22:00:00,1.10881,1.10895,1.10855,1.10879,1015399997.0
2006-06-21 22:05:00,1.10878,1.10879,1.10835,1.10845,721499999.0
2006-06-21 22:10:00,1.10848,1.10853,1.10838,1.10842,406899998.0
2006-06-21 22:15:00,1.10847,1.10848,1.10835,1.1084,538400005.0
2006-06-21 22:20:00,1.1084,1.10854,1.10835,1.10845,731800006.0
2006-06-21 22:25:00,1.10845,1.10853,1.10835,1.10836,694800009.0
2006-06-21 22:30:00,1.10838,1.10842,1.10797,1.10797,732899999.0
2006-06-21 22:35:00,1.10799,1.10825,1.10799,1.10815,596200001.0
2006-06-21 22:40:00,1.10825,1.10825,1.1081,1.10815,637300001.0
2006-06-21 22:45:00,1.10815,1.10838,1.1081,1.10828,394300002.0
2006-06-21 22:50:00,1.1083,1.10839,1.10819,1.10823,411900002.0
2006-06-21 22:55:00,1.10834,1.10858,1.10814,1.10818,720299997.0
2006-06-21 23:00:00,1.1081,1.10894,1.10803,1.10853,634700005.0
2006-06-21 23:05:00,1.10857,1.10859,1.10783,1.10795,470399998.0
2006-06-21 23:10:00,1.10791,1.10836,1.10763,1.1082,574200000.0
2006-06-21 23:15:00,1.10811,1.10878,1.10796,1.10851,525400003.0
2006-06-21 23:20:00,1.10848,1.10866,1.1082,1.10852,602000003.0
2006-06-21 23:25:00,1.10841,1.10858,1.10784,1.10805,508800002.0
2006-06-21 23:30:00,1.10798,1.10845,1.1078,1.10845,389500001.0
2006-06-21 23:35:00,1.1083,1.10842,1.10732,1.10763,204700001.0
2006-06-21 23:40:00,1.10773,1.10785,1.10766,1.10778,422300006.0
2006-06-21 23:45:00,1.10784,1.10784,1.10758,1.10775,311600000.0
2006-06-21 23:50:00,1.10771,1.10785,1.10753,1.1078,412199999.0
2006-06-21 23:55:00,1.10775,1.10788,1.10772,1.10778,275100001.0
2006-06-22 00:00:00,1.10783,1.10795,1.10764,1.10782,285399996.0
2006-06-22 00:05:00,1.10775,1.10785,1.10766,1.10783,349990000.0
2006-06-22 00:10:00,1.10775,1.10785,1.10759,1.1078,368899999.0
2006-06-22 00:15:00,1.1078,1.10787,1.10603,1.10716,423999998.0
2006-06-22 00:20:00,1.10708,1.10759,1.10686,1.10752,448699998.0
2006-06-22 00:25:00,1.10747,1.10755,1.10719,1.10741,346900001.0
2006-06-22 00:30:00,1.10744,1.10767,1.10744,1.10767,236199999.0
2006-06-22 00:35:00,1.10762,1.10765,1.10752,1.10752,307000000.0
2006-06-22 00:40:00,1.10756,1.10757,1.10705,1.10727,377300002.0
2006-06-22 00:45:00,1.1073,1.10737,1.10722,1.10725,437199997.0
2006-06-22 00:50:00,1.10735,1.10735,1.10722,1.10732,434200001.0
2006-06-22 00:55:00,1.1073,1.10735,1.10722,1.1073,270699999.0
2006-06-22 01:00:00,1.1073,1.10738,1.10723,1.1073,531599997.0
2006-06-22 01:05:00,1.10735,1.10735,1.10715,1.10735,278599999.0
2006-06-22 01:10:00,1.10732,1.10732,1.10725,1.10725,116100001.0
2006-06-22 01:15:00,1.1073,1.1073,1.1071,1.1071,273000001.0
2006-06-22 01:20:00,1.10702,1.10733,1.10682,1.10682,273399998.0
2006-06-22 01:25:00,1.1069,1.10724,1.10683,1.1072,319299997.0
2006-06-22 01:30:00,1.10718,1.10738,1.1071,1.10725,243999999.0
2006-06-22 01:35:00,1.10731,1.10735,1.1072,1.10735,301900003.0
2006-06-22 01:40:00,1.1072,1.10747,1.10717,1.10717,108300001.0
2006-06-22 01:45:00,1.10705,1.10707,1.10678,1.10696,287299997.0
2006-06-22 01:50:00,1.10704,1.10754,1.10704,1.1075,338000001.0
2006-06-22 01:55:00,1.1074,1.10755,1.1071,1.10717,283999995.0
2006-06-22 02:00:00,1.10713,1.10745,1.10712,1.10733,400700003.0
2006-06-22 02:05:00,1.10742,1.10766,1.1071,1.1074,449299998.0
2006-06-22 02:10:00,1.10738,1.10753,1.10738,1.1075,345900003.0
2006-06-22 02:15:00,1.10758,1.10759,1.10731,1.10748,331600002.0
2006-06-22 02:20:00,1.10745,1.10778,1.10739,1.10744,478200000.0
2006-06-22 02:25:00,1.10745,1.10752,1.1074,1.10742,385300000.0
2006-06-22 02:30:00,1.10747,1.10786,1.1073,1.10779,412100001.0
2006-06-22 02:35:00,1.10785,1.10833,1.10775,1.10821,382900000.0
2006-06-22 02:40:00,1.10801,1.10839,1.10799,1.10839,339699995.0
2006-06-22 02:45:00,1.1084,1.1084,1.10795,1.108,271599999.0
2006-06-22 02:50:00,1.10798,1.10825,1.10792,1.10824,473700005.0
2006-06-22 02:55:00,1.10821,1.10821,1.10752,1.10765,269300001.0
2006-06-22 03:00:00,1.10762,1.10775,1.10754,1.10763,464400004.0
2006-06-22 03:05:00,1.10765,1.10775,1.10765,1.1077,309499999.0
2006-06-22 03:10:00,1.10762,1.10787,1.10756,1.10775,344400006.0
2006-06-22 03:15:00,1.1078,1.10792,1.1076,1.1078,256000002.0
2006-06-22 03:20:00,1.10781,1.10781,1.10761,1.10772,281100001.0
2006-06-22 03:25:00,1.10772,1.10795,1.1076,1.10763,427300001.0
2006-06-22 03:30:00,1.10773,1.10791,1.10764,1.10791,182400000.0
2006-06-22 03:35:00,1.10785,1.10805,1.10783,1.108,303999999.0
2006-06-22 03:40:00,1.10796,1.10815,1.10792,1.10805,422200001.0
2006-06-22 03:45:00,1.10804,1.10813,1.10789,1.10789,372400001.0
2006-06-22 03:50:00,1.10789,1.10813,1.10789,1.1081,266999997.0
2006-06-22 03:55:00,1.1081,1.10825,1.10802,1.10825,240600000.0
2006-06-22 04:00:00,1.10818,1.10827,1.10786,1.108,145500001.0
2006-06-22 04:05:00,1.1081,1.10815,1.10803,1.10813,199600001.0
2006-06-22 04:10:00,1.10811,1.10821,1.10805,1.10809,692300000.0
2006-06-22 04:15:00,1.10798,1.10835,1.10789,1.10802,576500002.0
2006-06-22 04:20:00,1.10822,1.10836,1.10806,1.10818,456690003.0
2006-06-22 04:25:00,1.10823,1.10837,1.10808,1.10811,362400003.0
2006-06-22 04:30:00,1.10815,1.10826,1.10797,1.10818,371700000.0
2006-06-22 04:35:00,1.10829,1.10849,1.10812,1.10835,245100002.0
2006-06-22 04:40:00,1.10828,1.10833,1.10805,1.10833,293199998.0
2006-06-22 04:45:00,1.10835,1.1085,1.10835,1.10845,381900004.0
2006-06-22 04:50:00,1.10845,1.10855,1.1084,1.1085,291400002.0
2006-06-22 04:55:00,1.10851,1.10868,1.10833,1.10837,424800001.0
2006-06-22 05:00:00,1.1084,1.10866,1.1083,1.10854,304699997.0
2006-06-22 05:05:00,1.1085,1.1086,1.10842,1.10843,309499998.0
2006-06-22 05:10:00,1.10845,1.10865,1.10842,1.10855,324400006.0
2006-06-22 05:15:00,1.10849,1.10871,1.10848,1.1085,432400000.0
2006-06-22 05:20:00,1.10866,1.10866,1.10822,1.10836,211000002.0
2006-06-22 05:25:00,1.10835,1.1084,1.1082,1.10837,239200002.0
2006-06-22 05:30:00,1.10832,1.10862,1.10832,1.10855,414500005.0
2006-06-22 05:35:00,1.10839,1.10839,1.108,1.10832,456200000.0
2006-06-22 05:40:00,1.10825,1.10831,1.108,1.10826,387600004.0
2006-06-22 05:45:00,1.1081,1.10841,1.1081,1.10841,354500000.0
2006-06-22 05:50:00,1.10831,1.10841,1.10818,1.1083,488599995.0
2006-06-22 05:55:00,1.1083,1.10835,1.10825,1.10825,527800007.0
2006-06-22 06:00:00,1.10823,1.10857,1.10808,1.10854,345600005.0
2006-06-22 06:05:00,1.10852,1.10852,1.10822,1.10825,337199998.0
2006-06-22 06:10:00,1.10838,1.1085,1.1082,1.1085,295300002.0
2006-06-22 06:15:00,1.10851,1.10862,1.10835,1.1084,355500000.0
2006-06-22 06:20:00,1.10832,1.10847,1.1082,1.10847,364900001.0
2006-06-22 06:25:00,1.10845,1.10858,1.1083,1.1085,478699995.0
2006-06-22 06:30:00,1.10852,1.10855,1.1084,1.1085,343700001.0
2006-06-22 06:35:00,1.10845,1.10858,1.10842,1.1085,372500000.0
2006-06-22 06:40:00,1.10855,1.10855,1.10842,1.10845,409999996.0
2006-06-22 06:45:00,1.1085,1.10855,1.10845,1.10845,332200003.0
2006-06-22 06:50:00,1.1085,1.10855,1.1082,1.1085,320599999.0
2006-06-22 06:55:00,1.10854,1.10858,1.1084,1.1085,317600000.0
2006-06-22 07:00:00,1.10845,1.10862,1.1084,1.1085,436700004.0
2006-06-22 07:05:00,1.10842,1.10855,1.10842,1.10845,344999998.0
2006-06-22 07:10:00,1.1085,1.10855,1.10842,1.10855,261900002.0
2006-06-22 07:15:00,1.10856,1.10896,1.10856,1.10896,356200001.0
2006-06-22 07:20:00,1.10892,1.1092,1.10887,1.10907,336299995.0
2006-06-22 07:25:00,1.10912,1.10924,1.10892,1.10899,360499999.0
2006-06-22 07:30:00,1.10904,1.10918,1.10892,1.10907,548200002.0
2006-06-22 07:35:00,1.10902,1.10915,1.10884,1.10907,259700001.0
2006-06-22 07:40:00,1.10905,1.10915,1.109,1.10915,409000002.0
2006-06-22 07:45:00,1.10902,1.10917,1.10875,1.10881,379300002.0
2006-06-22 07:50:00,1.10889,1.10891,1.10833,1.10835,287200001.0
2006-06-22 07:55:00,1.10842,1.10852,1.10832,1.10832,407799997.0
2006-06-22 08:00:00,1.10825,1.10843,1.10825,1.10843,291399998.0
2006-06-22 08:05:00,1.10839,1.10851,1.10828,1.10833,374400004.0
2006-06-22 08:10:00,1.1084,1.10881,1.1083,1.10877,260800000.0
2006-06-22 08:15:00,1.10877,1.10881,1.10855,1.1087,375499998.0
2006-06-22 08:20:00,1.10865,1.10865,1.10798,1.1081,394600002.0
2006-06-22 08:25:00,1.1081,1.10824,1.10742,1.10742,420699999.0
2006-06-22 08:30:00,1.10744,1.10758,1.10721,1.10728,484000001.0
2006-06-22 08:35:00,1.10735,1.10735,1.10713,1.1072,300400002.0
2006-06-22 08:40:00,1.10717,1.10733,1.10708,1.10712,346499997.0
2006-06-22 08:45:00,1.10712,1.1076,1.10705,1.1076,271300000.0
2006-06-22 08:50:00,1.10772,1.10791,1.10724,1.10781,453399998.0
2006-06-22 08:55:00,1.1078,1.10785,1.10765,1.10773,549599998.0
2006-06-22 09:00:00,1.10768,1.10783,1.10764,1.1078,288999999.0
2006-06-22 09:05:00,1.1078,1.10782,1.10762,1.10779,324800003.0
2006-06-22 09:10:00,1.10772,1.108,1.10764,1.10799,394300002.0
2006-06-22 09:15:00,1.10805,1.10835,1.10805,1.10825,298000003.0
2006-06-22 09:20:00,1.1083,1.10861,1.1082,1.10837,347600001.0
2006-06-22 09:25:00,1.10843,1.10855,1.1084,1.10855,258899996.0
2006-06-22 09:30:00,1.10854,1.1086,1.10845,1.10845,103099999.0
2006-06-22 09:35:00,1.10857,1.10889,1.10857,1.10876,390000002.0
2006-06-22 09:40:00,1.1088,1.10902,1.10876,1.10888,418799997.0
2006-06-22 09:45:00,1.10888,1.11002,1.10882,1.10963,466600004.0
2006-06-22 09:50:00,1.10961,1.11021,1.10935,1.11021,302599998.0
2006-06-22 09:55:00,1.11025,1.11039,1.11017,1.11039,445199999.0
2006-06-22 10:00:00,1.11033,1.11129,1.1103,1.1111,559000007.0
2006-06-22 10:05:00,1.11121,1.11139,1.11065,1.1107,531000002.0
2006-06-22 10:10:00,1.11063,1.11079,1.11055,1.1106,462499999.0
2006-06-22 10:15:00,1.11069,1.11093,1.11062,1.11065,558199997.0
2006-06-22 10:20:00,1.11067,1.11075,1.11028,1.11057,474500003.0
2006-06-22 10:25:00,1.11062,1.1107,1.11046,1.11056,494900002.0
2006-06-22 10:30:00,1.11052,1.11069,1.11034,1.1105,515100003.0
2006-06-22 10:35:00,1.1104,1.11062,1.11003,1.11028,758300000.0
2006-06-22 10:40:00,1.11034,1.11041,1.11005,1.11013,456800004.0
2006-06-22 10:45:00,1.11018,1.11043,1.11016,1.11035,480800002.0
2006-06-22 10:50:00,1.11033,1.11039,1.1102,1.11035,523100000.0
2006-06-22 10:55:00,1.11033,1.11041,1.11023,1.1103,387999999.0
2006-06-22 11:00:00,1.11023,1.11049,1.1101,1.11034,435799999.0
2006-06-22 11:05:00,1.11028,1.11053,1.11028,1.11049,320800001.0
2006-06-22 11:10:00,1.1105,1.11055,1.11033,1.11033,852300008.0
2006-06-22 11:15:00,1.11033,1.11067,1.11033,1.11055,617599995.0
2006-06-22 11:20:00,1.11062,1.11075,1.11055,1.11075,452300003.0
2006-06-22 11:25:00,1.11083,1.11083,1.11058,1.1107,539199996.0
2006-06-22 11:30:00,1.11082,1.11098,1.11077,1.1109,478300006.0
2006-06-22 11:35:00,1.11087,1.11098,1.11067,1.11084,453700000.0
2006-06-22 11:40:00,1.11078,1.11091,1.1106,1.11077,547699996.0
2006-06-22 11:45:00,1.11085,1.11102,1.11068,1.11075,327800002.0
2006-06-22 11:50:00,1.11079,1.11083,1.11012,1.11012,404300000.0
2006-06-22 11:55:00,1.11017,1.11017,1.10912,1.10962,408000005.0
2006-06-22 12:00:00,1.1097,1.11018,1.10935,1.11018,436499998.0
2006-06-22 12:05:00,1.11024,1.11036,1.11011,1.11032,471400002.0
2006-06-22 12:10:00,1.1103,1.11038,1.11018,1.11018,460900001.0
2006-06-22 12:15:00,1.1102,1.1111,1.1102,1.11107,446000005.0
2006-06-22 12:20:00,1.11117,1.11136,1.11101,1.11119,582400000.0
2006-06-22 12:25:00,1.11117,1.11145,1.11096,1.11145,601800001.0
2006-06-22 12:30:00,1.11141,1.11217,1.11128,1.11189,336899998.0
2006-06-22 12:35:00,1.112,1.11201,1.11141,1.1115,419500001.0
2006-06-22 12:40:00,1.11153,1.11154,1.1107,1.11078,542200005.0
2006-06-22 12:45:00,1.11086,1.11152,1.11082,1.1113,329300006.0
2006-06-22 12:50:00,1.11115,1.11176,1.11101,1.11172,246399998.0
2006-06-22 12:55:00,1.11181,1.11196,1.11129,1.11147,335399996.0
2006-06-22 13:00:00,1.1114,1.11148,1.11093,1.11097,668799995.0
2006-06-22 13:05:00,1.11098,1.11098,1.11061,1.11069,496000002.0
2006-06-22 13:10:00,1.11072,1.11084,1.11037,1.11047,462200001.0
2006-06-22 13:15:00,1.11058,1.1115,1.11058,1.1115,439200002.0
2006-06-22 13:20:00,1.11159,1.11195,1.11152,1.11192,561800002.0
2006-06-22 13:25:00,1.11183,1.11187,1.11176,1.11176,233899999.0
2006-06-22 13:30:00,1.11178,1.112,1.11171,1.11182,490699997.0
2006-06-22 13:35:00,1.1119,1.11197,1.11169,1.11183,515799998.0
2006-06-22 13:40:00,1.11183,1.11199,1.1116,1.1116,518199997.0
2006-06-22 13:45:00,1.11156,1.11184,1.11138,1.11175,393400003.0
2006-06-22 13:50:00,1.11173,1.11182,1.11155,1.11173,393400005.0
2006-06-22 13:55:00,1.11165,1.11216,1.1116,1.11205,448999997.0
2006-06-22 14:00:00,1.11211,1.11475,1.11211,1.11456,388600002.0
2006-06-22 14:05:00,1.1147,1.11525,1.11467,1.11491,542800000.0
2006-06-22 14:10:00,1.11495,1.11496,1.11452,1.11452,687700000.0
2006-06-22 14:15:00,1.11438,1.11454,1.11315,1.1134,298499997.0
2006-06-22 14:20:00,1.11345,1.11387,1.11308,1.1134,297400002.0
2006-06-22 14:25:00,1.11372,1.11439,1.11012,1.11012,457000000.0
2006-06-22 14:30:00,1.11098,1.11621,1.11098,1.11544,359599994.0
2006-06-22 14:35:00,1.11527,1.11527,1.11381,1.11467,569200000.0
2006-06-22 14:40:00,1.11448,1.11448,1.1139,1.11408,261100001.0
2006-06-22 14:45:00,1.11416,1.11472,1.11405,1.11472,460000005.0
2006-06-22 14:50:00,1.11477,1.11491,1.11414,1.11491,568400000.0
2006-06-22 14:55:00,1.11509,1.11628,1.115,1.11628,696000001.0
2006-06-22 15:00:00,1.11645,1.11658,1.11597,1.1164,362600003.0
2006-06-22 15:05:00,1.11633,1.1166,1.11561,1.11652,507599999.0
2006-06-22 15:10:00,1.1166,1.11673,1.11623,1.1163,399100003.0
2006-06-22 15:15:00,1.11653,1.11726,1.11652,1.11722,352500001.0
2006-06-22 15:20:00,1.11732,1.11822,1.11732,1.11767,515299999.0
2006-06-22 15:25:00,1.11777,1.11785,1.11747,1.11747,419199998.0
2006-06-22 15:30:00,1.11746,1.1177,1.11732,1.11763,419400001.0
2006-06-22 15:35:00,1.11758,1.11758,1.11662,1.11688,630900001.0
2006-06-22 15:40:00,1.11692,1.1174,1.11688,1.11737,292299999.0
2006-06-22 15:45:00,1.11734,1.11744,1.11699,1.11714,662600004.0
2006-06-22 15:50:00,1.11715,1.11729,1.11671,1.11709,486500003.0
2006-06-22 15:55:00,1.11715,1.11716,1.11702,1.11702,351600001.0
2006-06-22 16:00:00,1.11704,1.1174,1.11689,1.11733,480400002.0
2006-06-22 16:05:00,1.1174,1.11764,1.1172,1.11745,445099999.0
2006-06-22 16:10:00,1.11747,1.11871,1.11747,1.11823,450499998.0
2006-06-22 16:15:00,1.11815,1.11964,1.11805,1.11945,365100000.0
2006-06-22 16:20:00,1.11955,1.11985,1.11944,1.11971,510600002.0
2006-06-22 16:25:00,1.11966,1.11966,1.11921,1.11926,529499991.0
2006-06-22 16:30:00,1.11923,1.11995,1.11916,1.11972,500200000.0
2006-06-22 16:35:00,1.11984,1.12003,1.11896,1.11925,407000000.0
2006-06-22 16:40:00,1.11919,1.11923,1.1176,1.11783,523599999.0
2006-06-22 16:45:00,1.11799,1.11833,1.11754,1.11833,532800000.0
2006-06-22 16:50:00,1.11828,1.11828,1.11791,1.11803,535399997.0
2006-06-22 16:55:00,1.11793,1.11793,1.11712,1.11772,502000001.0
2006-06-22 17:00:00,1.11769,1.11784,1.1171,1.11772,493899997.0
2006-06-22 17:05:00,1.11783,1.11811,1.1166,1.1166,399700002.0
2006-06-22 17:10:00,1.11638,1.1173,1.11638,1.11699,346100000.0
2006-06-22 17:15:00,1.11688,1.11698,1.11605,1.11606,408200002.0
2006-06-22 17:20:00,1.11598,1.11674,1.11592,1.11665,412000002.0
2006-06-22 17:25:00,1.11663,1.11675,1.11623,1.11623,468600002.0
2006-06-22 17:30:00,1.11593,1.11657,1.11589,1.11649,326800002.0
2006-06-22 17:35:00,1.11649,1.11676,1.11649,1.1167,264200000.0
2006-06-22 17:40:00,1.11665,1.11665,1.11585,1.11658,361300004.0
2006-06-22 17:45:00,1.11639,1.11639,1.11608,1.1161,345400000.0
2006-06-22 17:50:00,1.11606,1.11622,1.11563,1.11618,444800003.0
2006-06-22 17:55:00,1.11615,1.11732,1.11614,1.11729,404000004.0
2006-06-22 18:00:00,1.11739,1.11805,1.11729,1.11777,3046900006.0
2006-06-22 18:05:00,1.11785,1.11838,1.11773,1.11828,4172099999.0
2006-06-22 18:10:00,1.11845,1.11865,1.11812,1.1184,2418500004.0
2006-06-22 18:15:00,1.11836,1.1186,1.11833,1.11844,2636800004.0
2006-06-22 18:20:00,1.11846,1.11852,1.118,1.11812,2126500003.0
2006-06-22 18:25:00,1.11809,1.11851,1.11781,1.11847,3019690004.0
2006-06-22 18:30:00,1.11849,1.11913,1.11839,1.11907,2556300012.0
2006-06-22 18:35:00,1.11909,1.11913,1.11863,1.11865,1520900003.0
2006-06-22 18:40:00,1.11858,1.11957,1.11846,1.11957,2363599999.0
2006-06-22 18:45:00,1.11959,1.11984,1.11886,1.11964,1144200010.0
2006-06-22 18:50:00,1.11964,1.11977,1.11918,1.11918,1301300000.0
2006-06-22 18:55:00,1.11915,1.11942,1.11894,1.11928,1911000002.0
2006-06-22 19:00:00,1.11926,1.11934,1.11888,1.1189,1523900006.0
2006-06-22 19:05:00,1.11887,1.11904,1.11881,1.11902,1728500004.0
2006-06-22 19:10:00,1.11899,1.11928,1.11892,1.11925,1250199992.0
2006-06-22 19:15:00,1.1192,1.11925,1.1189,1.11904,1623800006.0
2006-06-22 19:20:00,1.11903,1.1196,1.11895,1.11959,768200003.0
2006-06-22 19:25:00,1.11961,1.11972,1.11917,1.11918,670399996.0
2006-06-22 19:30:00,1.11919,1.11919,1.11806,1.11835,783389999.0
2006-06-22 19:35:00,1.11844,1.11916,1.11844,1.11915,1108199999.0
2006-06-22 19:40:00,1.11926,1.11929,1.11895,1.11912,856200004.0
2006-06-22 19:45:00,1.11914,1.11915,1.11907,1.1191,373000003.0
2006-06-22 19:50:00,1.1191,1.1191,1.11893,1.1191,293699998.0
2006-06-22 19:55:00,1.1193,1.1196,1.11921,1.11945,809000002.0
2006-06-22 20:00:00,1.11952,1.11982,1.11952,1.11971,987800003.0
2006-06-22 20:05:00,1.11971,1.11987,1.11962,1.11976,951390000.0
2006-06-22 20:10:00,1.1197,1.11972,1.11944,1.1195,1005600001.0
2006-06-22 20:15:00,1.11957,1.1198,1.11951,1.11961,1574099998.0
2006-06-22 20:20:00,1.11965,1.11971,1.11912,1.11912,2025600013.0
2006-06-22 20:25:00,1.11919,1.11934,1.11885,1.11885,1843200009.0
2006-06-22 20:30:00,1.11875,1.1188,1.11835,1.11835,1312299996.0
2006-06-22 20:35:00,1.11833,1.11833,1.11759,1.11791,1371200006.0
2006-06-22 20:40:00,1.11797,1.11826,1.11765,1.11815,1785899993.0
2006-06-22 20:45:00,1.11813,1.11821,1.1176,1.11791,1031200003.0
2006-06-22 20:50:00,1.11789,1.11821,1.11779,1.11805,1065300001.0
2006-06-22 20:55:00,1.11818,1.11851,1.11818,1.11835,1604199998.0
2006-06-22 21:00:00,1.11828,1.11828,1.11786,1.11808,3012090003.0
2006-06-22 21:05:00,1.11804,1.1184,1.11792,1.11839,1763700009.0
2006-06-22 21:10:00,1.11839,1.11839,1.11822,1.11827,1631300004.0
2006-06-22 21:15:00,1.11823,1.11858,1.11807,1.11828,532399997.0
2006-06-22 21:20:00,1.11825,1.11843,1.11825,1.1183,206800001.0
2006-06-22 21:25:00,1.1184,1.11843,1.11805,1.11805,647700001.0
2006-06-22 21:30:00,1.1181,1.11815,1.11803,1.1181,719500002.0
2006-06-22 21:35:00,1.1181,1.11838,1.11807,1.11838,837600002.0
2006-06-22 21:40:00,1.11842,1.11856,1.1184,1.1185,852300004.0
2006-06-22 21:45:00,1.11852,1.11865,1.11823,1.11828,623100007.0
2006-06-22 21:50:00,1.11826,1.11867,1.11826,1.11854,717499999.0
2006-06-22 21:55:00,1.11858,1.11871,1.11843,1.11845,326999998.0
2006-06-22 22:00:00,1.11843,1.11854,1.11835,1.1184,905299999.0
2006-06-22 22:05:00,1.11845,1.11848,1.11825,1.11835,674399997.0
2006-06-22 22:10:00,1.11835,1.11843,1.11827,1.11833,467200002.0
2006-06-22 22:15:00,1.11839,1.11851,1.11825,1.1184,494699999.0
2006-06-22 22:20:00,1.1184,1.11845,1.11814,1.11826,598799999.0
2006-06-22 22:25:00,1.11824,1.11829,1.11814,1.11815,613499997.0
2006-06-22 22:30:00,1.11815,1.11822,1.11732,1.11742,1053300012.0
2006-06-22 22:35:00,1.11743,1.11743,1.11716,1.11716,695600005.0
2006-06-22 22:40:00,1.11722,1.11726,1.1169,1.11702,697400008.0
2006-06-22 22:45:00,1.11716,1.11739,1.11716,1.11725,235400000.0
2006-06-22 22:50:00,1.11736,1.11759,1.11725,1.11725,548100004.0
2006-06-22 22:55:00,1.11729,1.11732,1.11675,1.11685,555200003.0
2006-06-22 23:00:00,1.1168,1.11745,1.1168,1.11726,604600006.0
2006-06-22 23:05:00,1.11742,1.1178,1.11709,1.11776,572200001.0
2006-06-22 23:10:00,1.11748,1.11773,1.1168,1.11695,555800004.0
2006-06-22 23:15:00,1.11683,1.11726,1.11656,1.11703,391600005.0
2006-06-22 23:20:00,1.11727,1.11746,1.11674,1.11719,405600003.0
2006-06-22 23:25:00,1.11719,1.11767,1.11654,1.11752,475400000.0
2006-06-22 23:30:00,1.11733,1.11763,1.11707,1.11723,417400000.0
2006-06-22 23:35:00,1.11711,1.11768,1.11711,1.11768,451500001.0
2006-06-22 23:40:00,1.11774,1.11781,1.11755,1.11758,421200000.0
2006-06-22 23:45:00,1.11768,1.11768,1.11755,1.11762,291000002.0
2006-06-22 23:50:00,1.11768,1.11774,1.11752,1.11758,520300004.0
2006-06-22 23:55:00,1.11755,1.1179,1.11753,1.11788,247699998.0
2006-06-23 00:00:00,1.11795,1.11798,1.11785,1.1179,263800006.0
2006-06-23 00:05:00,1.11787,1.11829,1.11787,1.11825,377900001.0
2006-06-23 00:10:00,1.1182,1.11825,1.11815,1.1182,355700000.0
2006-06-23 00:15:00,1.1182,1.11828,1.11815,1.11825,470300006.0
2006-06-23 00:20:00,1.1182,1.11825,1.11807,1.1182,329200000.0
2006-06-23 00:25:00,1.11817,1.11825,1.11813,1.11815,441199996.0
2006-06-23 00:30:00,1.1181,1.11818,1.11798,1.11817,264100004.0
2006-06-23 00:35:00,1.11813,1.11815,1.11802,1.11811,229900001.0
2006-06-23 00:40:00,1.11819,1.11835,1.11795,1.118,315999996.0
2006-06-23 00:45:00,1.118,1.11805,1.11776,1.11776,494300002.0
2006-06-23 00:50:00,1.11785,1.11785,1.11763,1.11764,460100002.0
2006-06-23 00:55:00,1.11763,1.11775,1.11762,1.1177,353400004.0
2006-06-23 01:00:00,1.1177,1.11778,1.1175,1.11769,316500001.0
2006-06-23 01:05:00,1.11775,1.11795,1.11755,1.11795,282200006.0
2006-06-23 01:10:00,1.11792,1.1182,1.11792,1.11815,120600000.0
2006-06-23 01:15:00,1.11822,1.11826,1.11812,1.1182,298500000.0
2006-06-23 01:20:00,1.1182,1.1182,1.11808,1.11808,138900001.0
2006-06-23 01:25:00,1.1182,1.11825,1.11813,1.1182,148400001.0
2006-06-23 01:30:00,1.11806,1.11825,1.11792,1.11815,249000000.0
2006-06-23 01:35:00,1.11825,1.11825,1.1181,1.11823,319100000.0
2006-06-23 01:40:00,1.1181,1.11855,1.1181,1.11855,98699999.0
2006-06-23 01:45:00,1.11862,1.11891,1.11841,1.1188,331299999.0
2006-06-23 01:50:00,1.11889,1.11906,1.11889,1.11898,332800001.0
2006-06-23 01:55:00,1.1189,1.11905,1.11885,1.11885,292400000.0
2006-06-23 02:00:00,1.11873,1.11908,1.11872,1.11905,299800000.0
2006-06-23 02:05:00,1.11918,1.11925,1.11908,1.11918,436100003.0
2006-06-23 02:10:00,1.11918,1.11928,1.11911,1.11918,271499998.0
2006-06-23 02:15:00,1.11923,1.11935,1.11909,1.11928,384400001.0
2006-06-23 02:20:00,1.11925,1.11962,1.11919,1.11955,498999998.0
2006-06-23 02:25:00,1.11953,1.11953,1.1192,1.11923,517799994.0
2006-06-23 02:30:00,1.11924,1.11932,1.11915,1.1192,444700000.0
2006-06-23 02:35:00,1.11925,1.11945,1.11915,1.11937,369200002.0
2006-06-23 02:40:00,1.11927,1.1194,1.11927,1.11934,244400001.0
2006-06-23 02:45:00,1.11925,1.11939,1.11911,1.1193,258599998.0
2006-06-23 02:50:00,1.1193,1.11934,1.1191,1.11933,435000008.0
2006-06-23 02:55:00,1.11942,1.11954,1.11911,1.11935,523100001.0
2006-06-23 03:00:00,1.11935,1.11947,1.11914,1.11914,518800003.0
2006-06-23 03:05:00,1.11915,1.11925,1.11915,1.1192,316900002.0
2006-06-23 03:10:00,1.11922,1.11937,1.11922,1.11925,179900001.0
2006-06-23 03:15:00,1.11925,1.11938,1.11922,1.1193,283999996.0
2006-06-23 03:20:00,1.11935,1.1194,1.11922,1.1194,233400002.0
2006-06-23 03:25:00,1.11938,1.11938,1.11909,1.11923,284300004.0
2006-06-23 03:30:00,1.1193,1.11952,1.1192,1.11952,210000002.0
2006-06-23 03:35:00,1.11945,1.11957,1.11943,1.1195,361200001.0
2006-06-23 03:40:00,1.11952,1.11972,1.11944,1.11949,311000001.0
2006-06-23 03:45:00,1.11962,1.11984,1.11927,1.11944,423190006.0
2006-06-23 03:50:00,1.11945,1.11955,1.11945,1.1195,182300001.0
2006-06-23 03:55:00,1.1195,1.11955,1.1194,1.11955,120200000.0
2006-06-23 04:00:00,1.11948,1.11957,1.11932,1.11932,151499999.0
2006-06-23 04:05:00,1.11933,1.1194,1.11925,1.11932,302100001.0
2006-06-23 04:10:00,1.1193,1.11935,1.1192,1.11925,466600000.0
2006-06-23 04:15:00,1.11925,1.11932,1.11899,1.11899,175600000.0
2006-06-23 04:20:00,1.11929,1.11945,1.11917,1.11935,399000002.0
2006-06-23 04:25:00,1.11937,1.11947,1.11922,1.11937,208199999.0
2006-06-23 04:30:00,1.11935,1.11945,1.11925,1.11932,307300002.0
2006-06-23 04:35:00,1.11923,1.11935,1.11911,1.11926,329800005.0
2006-06-23 04:40:00,1.11928,1.11935,1.1192,1.11923,259400001.0
2006-06-23 04:45:00,1.1191,1.11925,1.1191,1.11915,324600004.0
2006-06-23 04:50:00,1.11915,1.11925,1.11894,1.11905,252899999.0
2006-06-23 04:55:00,1.11905,1.1192,1.11902,1.11917,283100002.0
2006-06-23 05:00:00,1.11916,1.11939,1.11904,1.1193,282999999.0
2006-06-23 05:05:00,1.1193,1.11938,1.11906,1.11906,195700002.0
2006-06-23 05:10:00,1.11907,1.11933,1.11902,1.1193,360999999.0
2006-06-23 05:15:00,1.11925,1.11966,1.11923,1.11956,617200000.0
2006-06-23 05:20:00,1.1196,1.11965,1.11953,1.11965,194600000.0
2006-06-23 05:25:00,1.1196,1.1196,1.11932,1.11948,225399997.0
2006-06-23 05:30:00,1.11942,1.11955,1.11932,1.11932,388400001.0
2006-06-23 05:35:00,1.1194,1.11945,1.11925,1.11945,324900001.0
2006-06-23 05:40:00,1.11938,1.11948,1.11932,1.11938,227700001.0
2006-06-23 05:45:00,1.1193,1.11945,1.1193,1.11933,330800004.0
2006-06-23 05:50:00,1.11925,1.11939,1.1192,1.11936,498800000.0
2006-06-23 05:55:00,1.1194,1.11942,1.11905,1.11922,435900003.0
2006-06-23 06:00:00,1.11928,1.11935,1.1192,1.11925,334399997.0
2006-06-23 06:05:00,1.11935,1.11942,1.11922,1.11925,403300000.0
2006-06-23 06:10:00,1.11941,1.11944,1.1193,1.1194,466899996.0
2006-06-23 06:15:00,1.1194,1.11945,1.11925,1.11933,456699998.0
2006-06-23 06:20:00,1.11929,1.11935,1.11916,1.1193,327300003.0
2006-06-23 06:25:00,1.11925,1.1193,1.1191,1.1192,366600000.0
2006-06-23 06:30:00,1.11922,1.11925,1.119,1.11917,216899999.0
2006-06-23 06:35:00,1.11915,1.11933,1.11897,1.11907,429700005.0
2006-06-23 06:40:00,1.11912,1.11915,1.11891,1.11905,493100007.0
2006-06-23 06:45:00,1.1191,1.11928,1.11905,1.11926,396200003.0
2006-06-23 06:50:00,1.1193,1.11932,1.11897,1.1191,263099998.0
2006-06-23 06:55:00,1.11915,1.11915,1.119,1.11915,310999999.0
2006-06-23 07:00:00,1.11915,1.1192,1.11872,1.11888,499300000.0
2006-06-23 07:05:00,1.11882,1.11895,1.11882,1.11885,228500000.0
2006-06-23 07:10:00,1.11894,1.11944,1.11894,1.11944,257399999.0
2006-06-23 07:15:00,1.11942,1.11947,1.11908,1.11946,316900002.0
2006-06-23 07:20:00,1.11943,1.11958,1.11931,1.11943,597399997.0
2006-06-23 07:25:00,1.11945,1.11982,1.1194,1.1196,329290001.0
2006-06-23 07:30:00,1.11955,1.11978,1.11933,1.11955,429199998.0
2006-06-23 07:35:00,1.11955,1.11991,1.11955,1.11957,397100002.0
2006-06-23 07:40:00,1.11955,1.11965,1.11924,1.11928,422799999.0
2006-06-23 07:45:00,1.11905,1.11934,1.11901,1.11921,507599998.0
2006-06-23 07:50:00,1.11918,1.11918,1.11895,1.11895,322000004.0
2006-06-23 07:55:00,1.119,1.11908,1.11848,1.11849,242099998.0
2006-06-23 08:00:00,1.11843,1.11865,1.11838,1.11865,315300000.0
2006-06-23 08:05:00,1.11862,1.11905,1.11859,1.11892,338699999.0
2006-06-23 08:10:00,1.119,1.11905,1.11865,1.1187,467000001.0
2006-06-23 08:15:00,1.1187,1.11872,1.11821,1.11821,383000002.0
2006-06-23 08:20:00,1.1183,1.11855,1.1183,1.1185,465700001.0
2006-06-23 08:25:00,1.1185,1.11886,1.11843,1.11876,284100001.0
2006-06-23 08:30:00,1.11883,1.11892,1.11835,1.11845,468100005.0
2006-06-23 08:35:00,1.11848,1.11848,1.11798,1.11818,418200006.0
2006-06-23 08:40:00,1.1182,1.11835,1.11803,1.1181,446100006.0
2006-06-23 08:45:00,1.11807,1.11807,1.11779,1.11801,368999997.0
2006-06-23 08:50:00,1.11795,1.11831,1.11795,1.11824,430800002.0
2006-06-23 08:55:00,1.11827,1.11827,1.11781,1.11781,433900002.0
2006-06-23 09:00:00,1.11777,1.11805,1.11775,1.11794,360200002.0
2006-06-23 09:05:00,1.11787,1.11802,1.11783,1.11802,382999999.0
2006-06-23 09:10:00,1.11797,1.11827,1.11787,1.1182,345100002.0
2006-06-23 09:15:00,1.11823,1.11841,1.11807,1.11807,293100001.0
2006-06-23 09:20:00,1.11812,1.11869,1.11807,1.11856,460799996.0
2006-06-23 09:25:00,1.11863,1.11892,1.11863,1.11878,260799999.0
2006-06-23 09:30:00,1.11874,1.11888,1.11868,1.11868,183500001.0
2006-06-23 09:35:00,1.1187,1.11882,1.11863,1.1188,364999996.0
2006-06-23 09:40:00,1.11895,1.11932,1.11885,1.1189,303700004.0
2006-06-23 09:45:00,1.11893,1.11918,1.11874,1.11874,110600000.0
2006-06-23 09:50:00,1.11865,1.11895,1.11865,1.11887,414400004.0
2006-06-23 09:55:00,1.11895,1.11998,1.11895,1.11987,497199997.0
2006-06-23 10:00:00,1.11974,1.1201,1.11974,1.11985,552200000.0
2006-06-23 10:05:00,1.11984,1.1199,1.11931,1.1194,544499996.0
2006-06-23 10:10:00,1.11936,1.11959,1.11935,1.1194,379199999.0
2006-06-23 10:15:00,1.11945,1.11945,1.11905,1.11905,696300003.0
2006-06-23 10:20:00,1.11907,1.1191,1.11863,1.1189,534500006.0
2006-06-23 10:25:00,1.11892,1.1191,1.11879,1.11898,424200003.0
2006-06-23 10:30:00,1.11897,1.11935,1.11894,1.1193,300099999.0
2006-06-23 10:35:00,1.11922,1.11985,1.11922,1.11957,701499999.0
2006-06-23 10:40:00,1.1195,1.12045,1.1195,1.12045,440200001.0
2006-06-23 10:45:00,1.12085,1.12164,1.12075,1.12099,352400000.0
2006-06-23 10:50:00,1.12094,1.12105,1.12079,1.12105,593199999.0
2006-06-23 10:55:00,1.12104,1.12119,1.12095,1.12118,350600001.0
2006-06-23 11:00:00,1.12115,1.1219,1.12115,1.1217,475400001.0
2006-06-23 11:05:00,1.1217,1.12175,1.12156,1.12163,366700001.0
2006-06-23 11:10:00,1.1216,1.12187,1.12155,1.1217,694100006.0
2006-06-23 11:15:00,1.1217,1.12246,1.12154,1.12236,355899998.0
2006-06-23 11:20:00,1.12235,1.12261,1.12227,1.12227,458200004.0
2006-06-23 11:25:00,1.12223,1.12228,1.12122,1.12132,396400001.0
2006-06-23 11:30:00,1.12143,1.12182,1.12135,1.12135,504200006.0
2006-06-23 11:35:00,1.12147,1.12239,1.12147,1.12235,444800006.0
2006-06-23 11:40:00,1.12234,1.12276,1.12228,1.12228,503500005.0
2006-06-23 11:45:00,1.12235,1.12266,1.12219,1.12241,290400002.0
2006-06-23 11:50:00,1.12235,1.12235,1.11937,1.11937,534790003.0
2006-06-23 11:55:00,1.11948,1.1208,1.11931,1.12057,613500001.0
2006-06-23 12:00:00,1.12062,1.12062,1.1201,1.12018,344099999.0
2006-06-23 12:05:00,1.1202,1.12064,1.12015,1.12052,352899998.0
2006-06-23 12:10:00,1.12046,1.12057,1.1203,1.12045,695700000.0
2006-06-23 12:15:00,1.12046,1.12134,1.12046,1.12108,418500002.0
2006-06-23 12:20:00,1.12106,1.12144,1.12094,1.12105,498500005.0
2006-06-23 12:25:00,1.12102,1.12103,1.12081,1.12088,503000001.0
2006-06-23 12:30:00,1.12085,1.1209,1.12042,1.12055,519900005.0
2006-06-23 12:35:00,1.12063,1.12112,1.12057,1.12098,423600003.0
2006-06-23 12:40:00,1.12108,1.12118,1.12087,1.12092,467199998.0
2006-06-23 12:45:00,1.1209,1.12102,1.12079,1.1209,387000001.0
2006-06-23 12:50:00,1.12087,1.1212,1.12083,1.12107,434600001.0
2006-06-23 12:55:00,1.12109,1.12176,1.12109,1.12148,545200002.0
2006-06-23 13:00:00,1.12142,1.12194,1.12138,1.12191,447500002.0
2006-06-23 13:05:00,1.12198,1.12215,1.1219,1.12199,435100001.0
2006-06-23 13:10:00,1.12202,1.12202,1.12181,1.1219,335200000.0
2006-06-23 13:15:00,1.12192,1.12192,1.12129,1.12152,496800000.0
2006-06-23 13:20:00,1.12147,1.12154,1.12132,1.12145,376400002.0
2006-06-23 13:25:00,1.1214,1.1214,1.12129,1.1213,365399997.0
2006-06-23 13:30:00,1.1213,1.1214,1.121,1.12112,398199997.0
2006-06-23 13:35:00,1.12117,1.12139,1.12111,1.12139,369600000.0
2006-06-23 13:40:00,1.12152,1.12225,1.12152,1.12169,555199999.0
2006-06-23 13:45:00,1.12162,1.12269,1.12148,1.12231,504900001.0
2006-06-23 13:50:00,1.12228,1.12323,1.12227,1.12306,432100001.0
2006-06-23 13:55:00,1.12298,1.12319,1.12281,1.12306,607299999.0
2006-06-23 14:00:00,1.12314,1.12344,1.12287,1.123,480200002.0
2006-06-23 14:05:00,1.12297,1.1231,1.122,1.12255,478500003.0
2006-06-23 14:10:00,1.12266,1.12277,1.12242,1.12275,572400005.0
2006-06-23 14:15:00,1.12279,1.12313,1.1227,1.12276,473900000.0
2006-06-23 14:20:00,1.12287,1.12341,1.12188,1.122,630400001.0
2006-06-23 14:25:00,1.12205,1.12252,1.12202,1.12202,519100000.0
2006-06-23 14:30:00,1.12193,1.12299,1.12179,1.12299,510799999.0
2006-06-23 14:35:00,1.12318,1.12343,1.12284,1.12301,492100003.0
2006-06-23 14:40:00,1.12306,1.12363,1.12297,1.12329,386200000.0
2006-06-23 14:45:00,1.12335,1.12392,1.12316,1.12375,373999999.0
2006-06-23 14:50:00,1.12387,1.12387,1.12339,1.1237,473599997.0
2006-06-23 14:55:00,1.12377,1.1242,1.12364,1.12376,487200001.0
2006-06-23 15:00:00,1.12368,1.12373,1.12319,1.12373,344500001.0
2006-06-23 15:05:00,1.12392,1.12408,1.12244,1.12359,522199998.0
2006-06-23 15:10:00,1.12356,1.1244,1.12345,1.12435,452900005.0
2006-06-23 15:15:00,1.12442,1.12464,1.12384,1.12384,367099999.0
2006-06-23 15:20:00,1.12389,1.12697,1.12389,1.12697,606100008.0
2006-06-23 15:25:00,1.12684,1.12804,1.12639,1.12797,427200000.0
2006-06-23 15:30:00,1.12798,1.12857,1.12714,1.1278,606800000.0
2006-06-23 15:35:00,1.12773,1.1282,1.12689,1.12689,594699999.0
2006-06-23 15:40:00,1.1267,1.12674,1.12582,1.12584,493200002.0
2006-06-23 15:45:00,1.1258,1.12634,1.12555,1.12556,629600000.0
2006-06-23 15:50:00,1.12558,1.12562,1.12459,1.12514,580900005.0
2006-06-23 15:55:00,1.12528,1.12579,1.12513,1.12515,552499999.0
2006-06-23 16:00:00,1.12529,1.126,1.12525,1.12525,555400006.0
2006-06-23 16:05:00,1.12515,1.12518,1.12352,1.1236,504700006.0
2006-06-23 16:10:00,1.12364,1.12403,1.12335,1.12395,611600002.0
2006-06-23 16:15:00,1.12408,1.1242,1.12324,1.12382,612200002.0
2006-06-23 16:20:00,1.12395,1.12395,1.12221,1.12261,615199999.0
2006-06-23 16:25:00,1.12256,1.12256,1.12166,1.12178,554800000.0
2006-06-23 16:30:00,1.12195,1.12273,1.12192,1.12251,559799997.0
2006-06-23 16:35:00,1.12261,1.12272,1.12206,1.12231,456100004.0
2006-06-23 16:40:00,1.12239,1.12345,1.12239,1.12345,268599999.0
2006-06-23 16:45:00,1.12368,1.124,1.12348,1.124,722700005.0
2006-06-23 16:50:00,1.12396,1.12458,1.12396,1.1245,311900001.0
2006-06-23 16:55:00,1.12439,1.12451,1.12401,1.12451,310199999.0
2006-06-23 17:00:00,1.12448,1.12448,1.124,1.124,426699999.0
2006-06-23 17:05:00,1.12404,1.12413,1.12358,1.12367,192499999.0
2006-06-23 17:10:00,1.12375,1.12389,1.12344,1.12388,641699994.0
2006-06-23 17:15:00,1.12387,1.12424,1.1238,1.12415,511700001.0
2006-06-23 17:20:00,1.12415,1.12422,1.12387,1.1241,468499997.0
2006-06-23 17:25:00,1.12412,1.12416,1.1239,1.12412,331200004.0
2006-06-23 17:30:00,1.12417,1.1246,1.12408,1.1246,453600000.0
2006-06-23 17:35:00,1.12461,1.12466,1.12421,1.12425,377300001.0
2006-06-23 17:40:00,1.12427,1.12461,1.12415,1.12457,317000001.0
2006-06-23 17:45:00,1.12446,1.12449,1.12359,1.12359,516699999.0
2006-06-23 17:50:00,1.12352,1.12431,1.12342,1.12431,480400003.0
2006-06-23 17:55:00,1.12432,1.12445,1.12394,1.12394,525199999.0
2006-06-23 18:00:00,1.12378,1.12378,1.12335,1.12347,2882500004.0
2006-06-23 18:05:00,1.12355,1.1236,1.12314,1.12314,4088999996.0
2006-06-23 18:10:00,1.12314,1.12314,1.12245,1.12267,2638000015.0
2006-06-23 18:15:00,1.12261,1.1228,1.12237,1.12262,2668499996.0
2006-06-23 18:20:00,1.12281,1.12282,1.12252,1.12272,2047099997.0
2006-06-23 18:25:00,1.1227,1.12329,1.12262,1.1231,2187800002.0
2006-06-23 18:30:00,1.12315,1.12332,1.12286,1.12296,2569800006.0
2006-06-23 18:35:00,1.12295,1.12295,1.12278,1.12289,1488600008.0
2006-06-23 18:40:00,1.1229,1.12325,1.1228,1.12285,2478599996.0
2006-06-23 18:45:00,1.12292,1.12295,1.12222,1.12291,1160999999.0
2006-06-23 18:50:00,1.12287,1.1231,1.12283,1.12302,1176499991.0
2006-06-23 18:55:00,1.12297,1.12309,1.12277,1.12288,1601900000.0
2006-06-23 19:00:00,1.12291,1.12336,1.1229,1.12332,1369000006.0
2006-06-23 19:05:00,1.12336,1.1237,1.12331,1.12355,1922100012.0
2006-06-23 19:10:00,1.1236,1.12371,1.12348,1.1236,1004700009.0
2006-06-23 19:15:00,1.12354,1.12379,1.12347,1.12377,1550900004.0
2006-06-23 19:20:00,1.12379,1.12388,1.12368,1.12382,756400001.0
2006-06-23 19:25:00,1.12384,1.12424,1.12384,1.12418,1032299996.0
2006-06-23 19:30:00,1.1242,1.12429,1.12392,1.12394,671700003.0
2006-06-23 19:35:00,1.12383,1.12391,1.12366,1.12378,1109700002.0
2006-06-23 19:40:00,1.1238,1.12388,1.12352,1.12352,787200007.0
2006-06-23 19:45:00,1.12357,1.12359,1.12303,1.12349,441399999.0
2006-06-23 19:50:00,1.1235,1.1237,1.12345,1.12358,406700005.0
2006-06-23 19:55:00,1.12368,1.12368,1.1235,1.12355,878600000.0
2006-06-23 20:00:00,1.1236,1.12368,1.12352,1.12357,902299999.0
2006-06-23 20:05:00,1.12354,1.12363,1.1234,1.12356,1105299999.0
2006-06-23 20:10:00,1.12355,1.12374,1.1235,1.12352,1272500006.0
2006-06-23 20:15:00,1.12354,1.12358,1.12302,1.12312,1726199991.0
2006-06-23 20:20:00,1.12313,1.12324,1.12307,1.12315,1849700006.0
2006-06-23 20:25:00,1.12316,1.12316,1.12283,1.12303,1538900007.0
2006-06-23 20:30:00,1.12302,1.12347,1.12302,1.12332,1410500004.0
2006-06-23 20:35:00,1.12339,1.12385,1.12332,1.12362,1536499996.0
2006-06-23 20:40:00,1.1236,1.12372,1.12331,1.1237,1462300005.0
2006-06-23 20:45:00,1.12367,1.12385,1.12348,1.12355,1181600004.0
2006-06-23 20:50:00,1.12351,1.12383,1.12337,1.12337,925799997.0
2006-06-23 20:55:00,1.12344,1.12373,1.12326,1.12326,1788100001.0
2006-06-23 21:00:00,1.12325,1.12377,1.12325,1.12372,2869800014.0
2006-06-23 21:05:00,1.12382,1.12431,1.12382,1.12413,1555500001.0
2006-06-23 21:10:00,1.12414,1.12425,1.12363,1.1237,1663190009.0
2006-06-23 21:15:00,1.12363,1.12378,1.12357,1.12357,495999998.0
2006-06-23 21:20:00,1.12355,1.12365,1.12353,1.12355,311300002.0
2006-06-23 21:25:00,1.1235,1.1236,1.12345,1.12354,702300003.0
2006-06-23 21:30:00,1.12357,1.12357,1.12323,1.12343,547100003.0
2006-06-23 21:35:00,1.1234,1.12383,1.12335,1.1237,757900002.0
2006-06-23 21:40:00,1.1237,1.12377,1.12362,1.1237,728299998.0
2006-06-23 21:45:00,1.12369,1.12374,1.12342,1.12348,686200007.0
2006-06-23 21:50:00,1.12345,1.1236,1.12345,1.12345,584900004.0
2006-06-23 21:55:00,1.12345,1.12345,1.1232,1.1233,349600001.0
2006-06-23 22:00:00,1.1233,1.12345,1.1232,1.1234,1211600004.0
2006-06-23 22:05:00,1.1234,1.12351,1.12324,1.12335,725299998.0
2006-06-23 22:10:00,1.12335,1.12335,1.1226,1.12272,384900002.0
2006-06-23 22:15:00,1.1228,1.12293,1.12233,1.12246,401100001.0
2006-06-23 22:20:00,1.12245,1.12258,1.12236,1.12248,779199996.0
2006-06-23 22:25:00,1.12241,1.12254,1.12205,1.12245,768299995.0
2006-06-23 22:30:00,1.12243,1.12254,1.12214,1.12254,898000002.0
2006-06-23 22:35:00,1.12266,1.12286,1.1224,1.12245,722700001.0
2006-06-23 22:40:00,1.12243,1.12268,1.1223,1.12261,699900000.0
2006-06-23 22:45:00,1.12257,1.12267,1.12244,1.12246,418500001.0
2006-06-23 22:50:00,1.12248,1.12251,1.12228,1.12228,557600002.0
2006-06-23 22:55:00,1.1223,1.12251,1.12215,1.12225,791700002.0
2006-06-26 00:00:00,1.1204,1.1213,1.1204,1.1212,432400004.0
2006-06-26 00:05:00,1.1213,1.1221,1.1212,1.1221,432400004.0
2006-06-26 00:10:00,1.122,1.122,1.1214,1.1216,324300003.0
2006-06-26 00:15:00,1.1215,1.1219,1.1215,1.1219,432400004.0
2006-06-26 00:20:00,1.1218,1.1219,1.1218,1.1219,216200002.0
2006-06-26 00:25:00,1.1218,1.1218,1.1216,1.1218,324300003.0
2006-06-26 00:30:00,1.1219,1.122,1.1219,1.1219,324300003.0
2006-06-26 00:35:00,1.1218,1.1219,1.1218,1.1219,216200002.0
2006-06-26 00:40:00,1.1218,1.1219,1.1218,1.1218,324300003.0
2006-06-26 00:45:00,1.1219,1.1219,1.1219,1.1219,108100001.0
2006-06-26 00:50:00,1.1218,1.1218,1.1217,1.1218,216200002.0
2006-06-26 00:55:00,1.1219,1.1219,1.1218,1.1219,216200002.0
2006-06-26 01:00:00,1.1217,1.1219,1.1217,1.1217,540500005.0
2006-06-26 01:05:00,1.1216,1.1218,1.1216,1.1217,324300003.0
2006-06-26 01:10:00,1.1218,1.1219,1.1218,1.1218,216200002.0
2006-06-26 01:15:00,1.1217,1.1218,1.1216,1.1216,432400004.0
2006-06-26 01:20:00,1.1217,1.1217,1.1214,1.1216,324300003.0
2006-06-26 01:25:00,1.1217,1.1217,1.1214,1.1214,432400004.0
2006-06-26 01:30:00,1.1216,1.1218,1.1216,1.1217,432400004.0
2006-06-26 01:35:00,1.1218,1.1219,1.1216,1.1216,540500005.0
2006-06-26 01:40:00,1.1217,1.1219,1.1216,1.1219,432400004.0
2006-06-26 01:45:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 01:50:00,1.1218,1.1219,1.1217,1.1217,324300003.0
2006-06-26 01:55:00,1.1218,1.1218,1.1217,1.1217,108100001.0
2006-06-26 02:00:00,1.12153,1.12163,1.12143,1.12157,394399999.0
2006-06-26 02:05:00,1.12162,1.1217,1.1214,1.12165,462699998.0
2006-06-26 02:10:00,1.12168,1.12179,1.12126,1.12133,221200000.0
2006-06-26 02:15:00,1.12135,1.12136,1.12112,1.1213,360300005.0
2006-06-26 02:20:00,1.12125,1.12138,1.12115,1.12115,416699995.0
2006-06-26 02:25:00,1.12115,1.12145,1.12115,1.1214,339499998.0
2006-06-26 02:30:00,1.12142,1.12154,1.12125,1.1213,431599996.0
2006-06-26 02:35:00,1.12135,1.12155,1.12125,1.12155,228000001.0
2006-06-26 02:40:00,1.12142,1.12158,1.12137,1.12137,280200000.0
2006-06-26 02:45:00,1.12128,1.12155,1.12128,1.1215,177400001.0
2006-06-26 02:50:00,1.12148,1.1218,1.1213,1.1218,183300000.0
2006-06-26 02:55:00,1.12182,1.12186,1.12145,1.12175,339299999.0
2006-06-26 03:00:00,1.1218,1.12185,1.1215,1.1217,378699998.0
2006-06-26 03:05:00,1.12175,1.12185,1.12155,1.1216,285100001.0
2006-06-26 03:10:00,1.12157,1.1219,1.12155,1.12183,215900001.0
2006-06-26 03:15:00,1.12185,1.1219,1.12162,1.12185,286599997.0
2006-06-26 03:20:00,1.12191,1.12191,1.12162,1.1217,171100001.0
2006-06-26 03:25:00,1.1217,1.12175,1.12133,1.12133,402799996.0
2006-06-26 03:30:00,1.12142,1.12158,1.1213,1.12145,242299999.0
2006-06-26 03:35:00,1.12135,1.12155,1.12133,1.1215,160200000.0
2006-06-26 03:40:00,1.12145,1.12155,1.12136,1.12136,328500000.0
2006-06-26 03:45:00,1.12139,1.12155,1.12133,1.12143,344099999.0
2006-06-26 03:50:00,1.12145,1.12155,1.12115,1.1212,249700002.0
2006-06-26 03:55:00,1.1212,1.12135,1.12112,1.12135,131499999.0
2006-06-26 04:00:00,1.12128,1.12135,1.12122,1.12125,169700002.0
2006-06-26 04:05:00,1.1213,1.12135,1.12122,1.12133,258500001.0
2006-06-26 04:10:00,1.1213,1.12145,1.1212,1.12135,388800002.0
2006-06-26 04:15:00,1.12132,1.12136,1.121,1.121,121899998.0
2006-06-26 04:20:00,1.12125,1.12145,1.1211,1.12135,418500000.0
2006-06-26 04:25:00,1.1214,1.1214,1.1212,1.12125,348100001.0
2006-06-26 04:30:00,1.12125,1.12145,1.12122,1.1214,349200005.0
2006-06-26 04:35:00,1.12142,1.12155,1.12137,1.12144,336200000.0
2006-06-26 04:40:00,1.12138,1.1214,1.12119,1.1214,265500002.0
2006-06-26 04:45:00,1.12135,1.12145,1.12132,1.12135,364400001.0
2006-06-26 04:50:00,1.12135,1.12145,1.1213,1.1214,299600000.0
2006-06-26 04:55:00,1.12135,1.12148,1.12135,1.12146,285400001.0
2006-06-26 05:00:00,1.1215,1.12157,1.1214,1.1215,276499996.0
2006-06-26 05:05:00,1.12152,1.12175,1.1215,1.12153,506500005.0
2006-06-26 05:10:00,1.12155,1.1218,1.12142,1.1216,342500000.0
2006-06-26 05:15:00,1.12147,1.12155,1.12133,1.12142,382100003.0
2006-06-26 05:20:00,1.12158,1.12158,1.12145,1.12155,223800001.0
2006-06-26 05:25:00,1.12148,1.12153,1.12135,1.12137,439399999.0
2006-06-26 05:30:00,1.12132,1.12165,1.12132,1.12142,249700000.0
2006-06-26 05:35:00,1.12146,1.12155,1.1214,1.12155,361999999.0
2006-06-26 05:40:00,1.12148,1.12158,1.12142,1.12148,238700000.0
2006-06-26 05:45:00,1.1214,1.12155,1.1214,1.12153,247399999.0
2006-06-26 05:50:00,1.12142,1.12155,1.1214,1.1215,463800000.0
2006-06-26 05:55:00,1.1215,1.12155,1.12145,1.12145,384199999.0
2006-06-26 06:00:00,1.12148,1.12155,1.1214,1.12145,322199999.0
2006-06-26 06:05:00,1.12155,1.12155,1.12142,1.12145,420200005.0
2006-06-26 06:10:00,1.12157,1.12157,1.1213,1.1214,290000003.0
2006-06-26 06:15:00,1.1214,1.12148,1.12125,1.1214,397599995.0
2006-06-26 06:20:00,1.12135,1.12153,1.1212,1.1215,402100003.0
2006-06-26 06:25:00,1.12145,1.12157,1.1213,1.1215,297400002.0
2006-06-26 06:30:00,1.12153,1.12153,1.12134,1.1214,257700000.0
2006-06-26 06:35:00,1.12135,1.12148,1.12133,1.1214,314700000.0
2006-06-26 06:40:00,1.12147,1.12161,1.12141,1.1215,552800000.0
2006-06-26 06:45:00,1.12157,1.12157,1.12125,1.12125,317300002.0
2006-06-26 06:50:00,1.12128,1.12128,1.1209,1.1212,349699996.0
2006-06-26 06:55:00,1.12122,1.12129,1.1208,1.1209,345099999.0
2006-06-26 07:00:00,1.12085,1.12135,1.12085,1.1213,442700006.0
2006-06-26 07:05:00,1.12122,1.12136,1.12105,1.12105,271100002.0
2006-06-26 07:10:00,1.12125,1.12155,1.12125,1.12137,284900001.0
2006-06-26 07:15:00,1.12137,1.12145,1.1213,1.1214,358899999.0
2006-06-26 07:20:00,1.12135,1.12173,1.12135,1.12165,367500004.0
2006-06-26 07:25:00,1.1217,1.12177,1.12156,1.12159,455900002.0
2006-06-26 07:30:00,1.12167,1.12175,1.12152,1.1216,454199997.0
2006-06-26 07:35:00,1.12155,1.12165,1.12152,1.12157,390999998.0
2006-06-26 07:40:00,1.12155,1.12165,1.1215,1.12165,214500000.0
2006-06-26 07:45:00,1.12154,1.12177,1.12154,1.1217,345300003.0
2006-06-26 07:50:00,1.12175,1.12211,1.12157,1.12196,392199998.0
2006-06-26 07:55:00,1.12195,1.12197,1.12175,1.1218,211900000.0
2006-06-26 08:00:00,1.12175,1.1221,1.12175,1.12202,278599999.0
2006-06-26 08:05:00,1.12202,1.12228,1.122,1.12214,438499997.0
2006-06-26 08:10:00,1.12221,1.12238,1.12199,1.12203,531000007.0
2006-06-26 08:15:00,1.12202,1.1224,1.122,1.1224,397500001.0
2006-06-26 08:20:00,1.12237,1.12237,1.1218,1.12189,393699998.0
2006-06-26 08:25:00,1.12185,1.12195,1.12173,1.1218,246099999.0
2006-06-26 08:30:00,1.12183,1.12195,1.12183,1.12195,644300002.0
2006-06-26 08:35:00,1.12197,1.12198,1.12185,1.1219,306200002.0
2006-06-26 08:40:00,1.12191,1.12198,1.12117,1.12135,248800000.0
2006-06-26 08:45:00,1.12131,1.12136,1.12106,1.12122,505300006.0
2006-06-26 08:50:00,1.12115,1.12142,1.12115,1.12129,554099997.0
2006-06-26 08:55:00,1.1212,1.12131,1.12112,1.12128,414000001.0
2006-06-26 09:00:00,1.12125,1.12176,1.12122,1.1217,535600000.0
2006-06-26 09:05:00,1.12172,1.1219,1.12154,1.1219,588000007.0
2006-06-26 09:10:00,1.1219,1.12193,1.12137,1.1215,259100002.0
2006-06-26 09:15:00,1.12142,1.12155,1.12091,1.12091,452099999.0
2006-06-26 09:20:00,1.12073,1.12073,1.11963,1.11966,388399999.0
2006-06-26 09:25:00,1.1197,1.12019,1.1196,1.11982,505500001.0
2006-06-26 09:30:00,1.11982,1.12062,1.11968,1.12062,314500004.0
2006-06-26 09:35:00,1.12075,1.12105,1.12046,1.12086,467500003.0
2006-06-26 09:40:00,1.12078,1.1208,1.11961,1.1197,492200002.0
2006-06-26 09:45:00,1.11958,1.11964,1.11942,1.11964,223300000.0
2006-06-26 09:50:00,1.11958,1.12019,1.11958,1.12008,403900002.0
2006-06-26 09:55:00,1.12005,1.12005,1.1199,1.11992,315000005.0
2006-06-26 10:00:00,1.11986,1.1201,1.11986,1.11995,514100002.0
2006-06-26 10:05:00,1.11994,1.11994,1.1198,1.1199,323800004.0
2006-06-26 10:10:00,1.11985,1.12007,1.11978,1.1199,471000003.0
2006-06-26 10:15:00,1.1199,1.1199,1.11907,1.11907,676100005.0
2006-06-26 10:20:00,1.1192,1.11945,1.11872,1.1188,514699998.0
2006-06-26 10:25:00,1.11883,1.11928,1.11881,1.11925,578700003.0
2006-06-26 10:30:00,1.11925,1.11935,1.11916,1.11927,347000002.0
2006-06-26 10:35:00,1.11923,1.11957,1.11923,1.1195,592700001.0
2006-06-26 10:40:00,1.11943,1.11965,1.11943,1.11961,301700001.0
2006-06-26 10:45:00,1.11965,1.11965,1.11934,1.11955,530400002.0
2006-06-26 10:50:00,1.11952,1.12022,1.1194,1.12022,350000000.0
2006-06-26 10:55:00,1.12023,1.12033,1.11981,1.1202,344900001.0
2006-06-26 11:00:00,1.12011,1.12038,1.12011,1.12038,542700004.0
2006-06-26 11:05:00,1.1204,1.12044,1.11983,1.1201,390500000.0
2006-06-26 11:10:00,1.12003,1.12003,1.11963,1.11972,565900001.0
2006-06-26 11:15:00,1.11975,1.1204,1.11975,1.12004,804299999.0
2006-06-26 11:20:00,1.12014,1.12036,1.12005,1.12029,475900001.0
2006-06-26 11:25:00,1.1203,1.12036,1.12007,1.12025,595600001.0
2006-06-26 11:30:00,1.1203,1.12043,1.12012,1.12042,512900003.0
2006-06-26 11:35:00,1.1205,1.12055,1.12043,1.12052,365000003.0
2006-06-26 11:40:00,1.12055,1.1211,1.12055,1.12108,570500001.0
2006-06-26 11:45:00,1.12117,1.12117,1.12089,1.12103,434000002.0
2006-06-26 11:50:00,1.121,1.12188,1.12095,1.12188,441099999.0
2006-06-26 11:55:00,1.12198,1.1221,1.12172,1.122,449190002.0
2006-06-26 12:00:00,1.12208,1.1222,1.122,1.1222,361899998.0
2006-06-26 12:05:00,1.12218,1.12218,1.12144,1.12156,344600001.0
2006-06-26 12:10:00,1.12162,1.1217,1.1215,1.12167,745599992.0
2006-06-26 12:15:00,1.12174,1.12188,1.12153,1.12175,430800002.0
2006-06-26 12:20:00,1.12175,1.1218,1.1212,1.1212,398900001.0
2006-06-26 12:25:00,1.12122,1.1213,1.12115,1.12123,404400000.0
2006-06-26 12:30:00,1.12124,1.12143,1.12121,1.1213,483600003.0
2006-06-26 12:35:00,1.1214,1.12155,1.1213,1.12138,316699996.0
2006-06-26 12:40:00,1.1214,1.12148,1.12124,1.1213,596200005.0
2006-06-26 12:45:00,1.12129,1.12133,1.1197,1.1197,353200005.0
2006-06-26 12:50:00,1.11978,1.11978,1.11738,1.11738,482499998.0
2006-06-26 12:55:00,1.11703,1.1183,1.11703,1.1183,458399999.0
2006-06-26 13:00:00,1.1182,1.11834,1.11812,1.11816,334999997.0
2006-06-26 13:05:00,1.11821,1.11825,1.11791,1.11798,473999999.0
2006-06-26 13:10:00,1.11795,1.1185,1.11795,1.1185,160400000.0
2006-06-26 13:15:00,1.11845,1.11857,1.11845,1.1185,297500001.0
2006-06-26 13:20:00,1.11848,1.11855,1.11842,1.11855,274400000.0
2006-06-26 13:25:00,1.1185,1.11896,1.11845,1.11886,308400000.0
2006-06-26 13:30:00,1.11891,1.11901,1.11882,1.11883,357499999.0
2006-06-26 13:35:00,1.11889,1.11902,1.11879,1.11902,309100002.0
2006-06-26 13:40:00,1.11904,1.11925,1.11892,1.11902,597300007.0
2006-06-26 13:45:00,1.11903,1.11935,1.11898,1.1193,293700003.0
2006-06-26 13:50:00,1.1194,1.11956,1.11882,1.11897,399799999.0
2006-06-26 13:55:00,1.11895,1.11911,1.11883,1.11902,502100002.0
2006-06-26 14:00:00,1.11905,1.1193,1.11901,1.11913,352500001.0
2006-06-26 14:05:00,1.11909,1.11931,1.11887,1.11892,527900006.0
2006-06-26 14:10:00,1.119,1.11901,1.11887,1.11888,339100007.0
2006-06-26 14:15:00,1.11885,1.1191,1.11885,1.1191,223000001.0
2006-06-26 14:20:00,1.11917,1.12021,1.11912,1.12013,480200000.0
2006-06-26 14:25:00,1.12014,1.12039,1.12014,1.1202,245400001.0
2006-06-26 14:30:00,1.1202,1.12043,1.12018,1.12033,262499994.0
2006-06-26 14:35:00,1.12036,1.12137,1.12036,1.12115,379300000.0
2006-06-26 14:40:00,1.12115,1.12126,1.12075,1.12119,322899998.0
2006-06-26 14:45:00,1.12133,1.12133,1.12088,1.12097,420699999.0
2006-06-26 14:50:00,1.12105,1.12121,1.12091,1.1212,392000004.0
2006-06-26 14:55:00,1.12132,1.12132,1.12109,1.12122,415899999.0
2006-06-26 15:00:00,1.1212,1.12125,1.12036,1.1204,307499995.0
2006-06-26 15:05:00,1.12043,1.12047,1.12007,1.1201,299899997.0
2006-06-26 15:10:00,1.12009,1.12042,1.12002,1.1203,540500008.0
2006-06-26 15:15:00,1.12033,1.12033,1.11975,1.12005,449000004.0
2006-06-26 15:20:00,1.12006,1.12016,1.11964,1.11964,397900000.0
2006-06-26 15:25:00,1.11939,1.11939,1.11857,1.11857,513700006.0
2006-06-26 15:30:00,1.11864,1.11905,1.11837,1.11838,382000000.0
2006-06-26 15:35:00,1.11837,1.11869,1.1179,1.11792,292400000.0
2006-06-26 15:40:00,1.1179,1.11819,1.11779,1.11818,414400002.0
2006-06-26 15:45:00,1.11825,1.11844,1.11813,1.11833,353700003.0
2006-06-26 15:50:00,1.11843,1.11936,1.11842,1.11936,278299998.0
2006-06-26 15:55:00,1.1193,1.11936,1.11778,1.11793,505199999.0
2006-06-26 16:00:00,1.11884,1.11971,1.11863,1.11908,367499996.0
2006-06-26 16:05:00,1.11914,1.12038,1.11914,1.11958,460900007.0
2006-06-26 16:10:00,1.11962,1.12045,1.11948,1.12036,430900000.0
2006-06-26 16:15:00,1.12033,1.12105,1.12031,1.12031,250300004.0
2006-06-26 16:20:00,1.12022,1.12027,1.11982,1.12014,357000003.0
2006-06-26 16:25:00,1.12013,1.12025,1.1199,1.12016,412300004.0
2006-06-26 16:30:00,1.12027,1.12088,1.12016,1.1206,537400002.0
2006-06-26 16:35:00,1.12068,1.12109,1.12065,1.12103,481699998.0
2006-06-26 16:40:00,1.121,1.12137,1.12097,1.12124,530900003.0
2006-06-26 16:45:00,1.12143,1.12193,1.12143,1.12169,379200000.0
2006-06-26 16:50:00,1.12166,1.12304,1.12153,1.12304,502200001.0
2006-06-26 16:55:00,1.12333,1.12344,1.12269,1.12332,209900000.0
2006-06-26 17:00:00,1.12327,1.12353,1.12297,1.12353,455500005.0
2006-06-26 17:05:00,1.12353,1.12363,1.12293,1.12317,457700000.0
2006-06-26 17:10:00,1.12321,1.12379,1.12321,1.12373,305000002.0
2006-06-26 17:15:00,1.12367,1.12388,1.12331,1.12331,472100002.0
2006-06-26 17:20:00,1.12327,1.12407,1.12327,1.12356,514100004.0
2006-06-26 17:25:00,1.12352,1.12362,1.1231,1.12346,315299999.0
2006-06-26 17:30:00,1.12352,1.12403,1.12311,1.12326,367600003.0
2006-06-26 17:35:00,1.1232,1.12332,1.12301,1.12311,400499999.0
2006-06-26 17:40:00,1.12317,1.12321,1.12293,1.12321,537200001.0
2006-06-26 17:45:00,1.12316,1.12316,1.1228,1.12282,175400000.0
2006-06-26 17:50:00,1.12292,1.12323,1.12277,1.12318,479500001.0
2006-06-26 17:55:00,1.12312,1.12408,1.12305,1.12408,436999996.0
2006-06-26 18:00:00,1.12405,1.12412,1.12338,1.12347,3158899987.0
2006-06-26 18:05:00,1.1235,1.12367,1.12276,1.12289,4072900022.0
2006-06-26 18:10:00,1.12303,1.12321,1.12276,1.12281,2720200010.0
2006-06-26 18:15:00,1.12276,1.12331,1.12275,1.12314,2694600000.0
2006-06-26 18:20:00,1.12312,1.12327,1.12294,1.12316,2229600001.0
2006-06-26 18:25:00,1.12315,1.12384,1.12308,1.1236,3013689998.0
2006-06-26 18:30:00,1.12357,1.1237,1.12323,1.12334,2513400005.0
2006-06-26 18:35:00,1.12333,1.12333,1.12274,1.12283,1491500004.0
2006-06-26 18:40:00,1.12282,1.1229,1.12252,1.12279,2605600014.0
2006-06-26 18:45:00,1.12283,1.12344,1.12265,1.12317,832599997.0
2006-06-26 18:50:00,1.12309,1.1231,1.12259,1.12264,1097799996.0
2006-06-26 18:55:00,1.12257,1.12257,1.12159,1.12159,1933999998.0
2006-06-26 19:00:00,1.12157,1.12221,1.12157,1.1222,1343900000.0
2006-06-26 19:05:00,1.12224,1.12251,1.12182,1.12182,2082800006.0
2006-06-26 19:10:00,1.12183,1.12193,1.1208,1.12142,979899995.0
2006-06-26 19:15:00,1.12131,1.12171,1.12109,1.12158,1681499999.0
2006-06-26 19:20:00,1.12154,1.12214,1.12145,1.12214,688200000.0
2006-06-26 19:25:00,1.12213,1.12222,1.12193,1.12215,821000000.0
2006-06-26 19:30:00,1.12222,1.12223,1.12185,1.1219,592800001.0
2006-06-26 19:35:00,1.12199,1.12221,1.12181,1.12186,1256100004.0
2006-06-26 19:40:00,1.12188,1.12222,1.12141,1.12218,947500001.0
2006-06-26 19:45:00,1.12221,1.12251,1.12221,1.12236,497200003.0
2006-06-26 19:50:00,1.12232,1.12312,1.1222,1.12312,575499995.0
2006-06-26 19:55:00,1.12315,1.12437,1.12298,1.12437,790199996.0
2006-06-26 20:00:00,1.12461,1.12478,1.12301,1.12318,834300001.0
2006-06-26 20:05:00,1.12307,1.12362,1.12295,1.12302,915899997.0
2006-06-26 20:10:00,1.123,1.12333,1.12294,1.12301,1255699997.0
2006-06-26 20:15:00,1.12305,1.1233,1.12292,1.1233,1825900011.0
2006-06-26 20:20:00,1.12337,1.12379,1.12318,1.12379,1990300009.0
2006-06-26 20:25:00,1.12386,1.12386,1.12339,1.12339,1692899991.0
2006-06-26 20:30:00,1.12339,1.12356,1.12328,1.12341,1476200003.0
2006-06-26 20:35:00,1.1234,1.12367,1.12332,1.12362,1593500006.0
2006-06-26 20:40:00,1.12356,1.12365,1.12326,1.12357,1539500004.0
2006-06-26 20:45:00,1.12349,1.12349,1.12313,1.12324,1028100002.0
2006-06-26 20:50:00,1.12318,1.12338,1.12282,1.12325,942100000.0
2006-06-26 20:55:00,1.12327,1.12327,1.12292,1.12292,1855200005.0
2006-06-26 21:00:00,1.12291,1.12309,1.12205,1.12222,2899490015.0
2006-06-26 21:05:00,1.12223,1.12239,1.12176,1.12202,1899099998.0
2006-06-26 21:10:00,1.12203,1.1221,1.12185,1.12207,1988499997.0
2006-06-26 21:15:00,1.12205,1.12237,1.122,1.12227,555800005.0
2006-06-26 21:20:00,1.12237,1.1227,1.12202,1.12202,344400006.0
2006-06-26 21:25:00,1.1221,1.12247,1.1221,1.12243,760000006.0
2006-06-26 21:30:00,1.12247,1.12269,1.12238,1.12269,743800001.0
2006-06-26 21:35:00,1.12262,1.12268,1.12235,1.1224,674700007.0
2006-06-26 21:40:00,1.1224,1.12276,1.12233,1.12268,583100000.0
2006-06-26 21:45:00,1.12267,1.12272,1.12249,1.1225,795700005.0
2006-06-26 21:50:00,1.1226,1.12273,1.12225,1.12225,497599999.0
2006-06-26 21:55:00,1.12226,1.12235,1.12177,1.1222,402000001.0
2006-06-26 22:00:00,1.12221,1.12233,1.12177,1.1218,1116700004.0
2006-06-26 22:05:00,1.12183,1.12192,1.12112,1.12137,664100000.0
2006-06-26 22:10:00,1.12138,1.12165,1.12134,1.12162,479500000.0
2006-06-26 22:15:00,1.12167,1.1219,1.12158,1.12182,543499997.0
2006-06-26 22:20:00,1.12188,1.12288,1.12187,1.12276,718499998.0
2006-06-26 22:25:00,1.12273,1.12282,1.12258,1.12265,764800000.0
2006-06-26 22:30:00,1.12263,1.12297,1.12259,1.12297,957300001.0
2006-06-26 22:35:00,1.12305,1.12325,1.12291,1.12309,666400004.0
2006-06-26 22:40:00,1.12319,1.12325,1.12299,1.12322,689699997.0
2006-06-26 22:45:00,1.12331,1.12331,1.12297,1.12297,381399998.0
2006-06-26 22:50:00,1.12301,1.12313,1.1229,1.12295,481499997.0
2006-06-26 22:55:00,1.123,1.12308,1.12275,1.12285,652699996.0
2006-06-26 23:00:00,1.1228,1.12364,1.1228,1.12341,519699998.0
2006-06-26 23:05:00,1.12333,1.12353,1.12283,1.12328,607799997.0
2006-06-26 23:10:00,1.12303,1.12374,1.12302,1.12326,727099996.0
2006-06-26 23:15:00,1.1233,1.12374,1.12274,1.12353,514800006.0
2006-06-26 23:20:00,1.12364,1.12402,1.12348,1.12374,565500005.0
2006-06-26 23:25:00,1.12385,1.12392,1.12305,1.1236,488899997.0
2006-06-26 23:30:00,1.1236,1.1238,1.12356,1.12372,331799996.0
2006-06-26 23:35:00,1.1236,1.12372,1.12294,1.12294,373000000.0
2006-06-26 23:40:00,1.12291,1.12315,1.12265,1.12308,432799999.0
2006-06-26 23:45:00,1.12318,1.12318,1.12292,1.12295,255800003.0
2006-06-26 23:50:00,1.12305,1.12305,1.12253,1.12278,269599996.0
2006-06-26 23:55:00,1.12274,1.12442,1.12272,1.12341,287500002.0
2006-06-27 00:00:00,1.12362,1.1241,1.12362,1.12382,320000004.0
2006-06-27 00:05:00,1.12375,1.12385,1.12375,1.12385,190900001.0
2006-06-27 00:10:00,1.1238,1.12385,1.12372,1.1238,404899999.0
2006-06-27 00:15:00,1.12378,1.1238,1.12321,1.12335,408600003.0
2006-06-27 00:20:00,1.12328,1.12335,1.12318,1.1233,347800004.0
2006-06-27 00:25:00,1.12327,1.12335,1.12323,1.12325,408100001.0
2006-06-27 00:30:00,1.12325,1.12337,1.12322,1.12337,195300001.0
2006-06-27 00:35:00,1.12332,1.12335,1.12322,1.12323,233100000.0
2006-06-27 00:40:00,1.12327,1.12355,1.12327,1.1235,318900006.0
2006-06-27 00:45:00,1.1235,1.12355,1.12342,1.12345,379799995.0
2006-06-27 00:50:00,1.12355,1.12355,1.12333,1.12342,387600004.0
2006-06-27 00:55:00,1.1234,1.1235,1.12322,1.12322,411300003.0
2006-06-27 01:00:00,1.1232,1.12328,1.12281,1.12288,413700002.0
2006-06-27 01:05:00,1.12296,1.12296,1.12222,1.12235,308899997.0
2006-06-27 01:10:00,1.12252,1.1227,1.1225,1.12255,168800001.0
2006-06-27 01:15:00,1.1226,1.1226,1.12233,1.12237,255100002.0
2006-06-27 01:20:00,1.12232,1.12261,1.12226,1.12226,192200001.0
2006-06-27 01:25:00,1.1223,1.12235,1.12215,1.1222,291900000.0
2006-06-27 01:30:00,1.12209,1.12228,1.12195,1.12195,321200001.0
2006-06-27 01:35:00,1.12205,1.12207,1.12193,1.12207,403599999.0
2006-06-27 01:40:00,1.1219,1.12203,1.12185,1.1219,166699998.0
2006-06-27 01:45:00,1.12194,1.12205,1.12194,1.122,235700000.0
2006-06-27 01:50:00,1.12197,1.12212,1.12197,1.12202,246000004.0
2006-06-27 01:55:00,1.1219,1.12205,1.12174,1.1219,182199999.0
2006-06-27 02:00:00,1.1219,1.12204,1.1218,1.12198,499100001.0
2006-06-27 02:05:00,1.12205,1.12205,1.1219,1.12195,374200003.0
2006-06-27 02:10:00,1.12191,1.12193,1.12157,1.1218,254800002.0
2006-06-27 02:15:00,1.12187,1.12188,1.1217,1.1218,421200004.0
2006-06-27 02:20:00,1.12175,1.12188,1.12168,1.12173,477299999.0
2006-06-27 02:25:00,1.12172,1.12191,1.12169,1.1218,337200001.0
2006-06-27 02:30:00,1.12182,1.12185,1.12175,1.1218,427599997.0
2006-06-27 02:35:00,1.12185,1.12201,1.12175,1.12201,169900000.0
2006-06-27 02:40:00,1.12193,1.12195,1.12096,1.121,361999998.0
2006-06-27 02:45:00,1.12088,1.12122,1.12088,1.12094,431500006.0
2006-06-27 02:50:00,1.12086,1.12106,1.12069,1.12106,369400004.0
2006-06-27 02:55:00,1.12105,1.12105,1.12072,1.12085,149600003.0
2006-06-27 03:00:00,1.12082,1.12102,1.12071,1.12071,343800000.0
2006-06-27 03:05:00,1.12079,1.12093,1.12068,1.1207,323099996.0
2006-06-27 03:10:00,1.12068,1.12125,1.12059,1.12076,703500002.0
2006-06-27 03:15:00,1.12071,1.12078,1.12055,1.12063,306400004.0
2006-06-27 03:20:00,1.12072,1.12092,1.12061,1.12084,446599998.0
2006-06-27 03:25:00,1.1209,1.121,1.1208,1.12082,278800000.0
2006-06-27 03:30:00,1.1209,1.12096,1.12075,1.12095,258400001.0
2006-06-27 03:35:00,1.12084,1.12099,1.12078,1.12099,262799996.0
2006-06-27 03:40:00,1.12095,1.12112,1.12091,1.12091,380400001.0
2006-06-27 03:45:00,1.12098,1.12105,1.12085,1.12085,422200002.0
2006-06-27 03:50:00,1.12089,1.12101,1.12077,1.1209,182900000.0
2006-06-27 03:55:00,1.1209,1.12095,1.1208,1.12095,169600004.0
2006-06-27 04:00:00,1.12088,1.12097,1.12075,1.12075,156500000.0
2006-06-27 04:05:00,1.1208,1.12091,1.12072,1.12091,213299997.0
2006-06-27 04:10:00,1.1209,1.12095,1.1208,1.12085,372100000.0
2006-06-27 04:15:00,1.12085,1.1209,1.1206,1.1206,155300001.0
2006-06-27 04:20:00,1.12085,1.12085,1.1207,1.12075,395889998.0
2006-06-27 04:25:00,1.1208,1.12088,1.1207,1.12075,247300003.0
2006-06-27 04:30:00,1.12075,1.12085,1.1207,1.1208,275200003.0
2006-06-27 04:35:00,1.12082,1.12086,1.12077,1.1208,327700004.0
2006-06-27 04:40:00,1.12078,1.12095,1.12075,1.1209,317590001.0
2006-06-27 04:45:00,1.12085,1.12095,1.12082,1.12085,334500001.0
2006-06-27 04:50:00,1.12088,1.12107,1.12088,1.121,467200002.0
2006-06-27 04:55:00,1.12095,1.12105,1.1208,1.1208,375700007.0
2006-06-27 05:00:00,1.12084,1.12098,1.12076,1.1209,425299999.0
2006-06-27 05:05:00,1.1209,1.12098,1.12082,1.12083,350599999.0
2006-06-27 05:10:00,1.12085,1.12095,1.12082,1.1209,372300002.0
2006-06-27 05:15:00,1.12085,1.12095,1.12075,1.12082,322300001.0
2006-06-27 05:20:00,1.12098,1.12098,1.12075,1.12085,133599997.0
2006-06-27 05:25:00,1.1208,1.12085,1.12075,1.1208,264999999.0
2006-06-27 05:30:00,1.12072,1.1208,1.12062,1.12062,389100005.0
2006-06-27 05:35:00,1.1207,1.12075,1.1206,1.12075,266899998.0
2006-06-27 05:40:00,1.12068,1.12095,1.12065,1.12088,278100001.0
2006-06-27 05:45:00,1.12085,1.12095,1.1208,1.12093,351699997.0
2006-06-27 05:50:00,1.12085,1.12095,1.1208,1.1209,424500003.0
2006-06-27 05:55:00,1.12086,1.12095,1.1208,1.12085,373700001.0
2006-06-27 06:00:00,1.12088,1.12095,1.1208,1.12083,288600003.0
2006-06-27 06:05:00,1.12095,1.12122,1.12082,1.12095,374600000.0
2006-06-27 06:10:00,1.12102,1.12113,1.12079,1.121,398399999.0
2006-06-27 06:15:00,1.12095,1.12101,1.1208,1.1208,516999999.0
2006-06-27 06:20:00,1.12077,1.12083,1.1207,1.1208,456900004.0
2006-06-27 06:25:00,1.12075,1.12088,1.1206,1.1208,377999998.0
2006-06-27 06:30:00,1.12074,1.12095,1.12072,1.1208,314199999.0
2006-06-27 06:35:00,1.12077,1.12098,1.12077,1.1209,414800006.0
2006-06-27 06:40:00,1.12093,1.12095,1.12076,1.12085,346999999.0
2006-06-27 06:45:00,1.1209,1.12095,1.12085,1.12085,340200002.0
2006-06-27 06:50:00,1.1209,1.12095,1.1206,1.1209,230900002.0
2006-06-27 06:55:00,1.12095,1.12095,1.1208,1.1209,269600000.0
2006-06-27 07:00:00,1.12085,1.12095,1.1208,1.1209,479800006.0
2006-06-27 07:05:00,1.12082,1.12105,1.12082,1.12095,230700001.0
2006-06-27 07:10:00,1.121,1.12103,1.12082,1.12087,253499999.0
2006-06-27 07:15:00,1.12087,1.12096,1.1208,1.12096,236500003.0
2006-06-27 07:20:00,1.12095,1.12105,1.12095,1.12095,215200000.0
2006-06-27 07:25:00,1.121,1.1211,1.12092,1.121,457699997.0
2006-06-27 07:30:00,1.12095,1.12105,1.12092,1.121,192300000.0
2006-06-27 07:35:00,1.12095,1.12105,1.12092,1.12097,187500002.0
2006-06-27 07:40:00,1.12095,1.12112,1.12093,1.12112,288399998.0
2006-06-27 07:45:00,1.12102,1.12116,1.12072,1.12105,346799997.0
2006-06-27 07:50:00,1.12111,1.12111,1.12075,1.12077,249899999.0
2006-06-27 07:55:00,1.1208,1.12093,1.12072,1.1209,256400000.0
2006-06-27 08:00:00,1.12085,1.12095,1.12055,1.12067,383300001.0
2006-06-27 08:05:00,1.12064,1.12077,1.12047,1.12052,469300005.0
2006-06-27 08:10:00,1.1206,1.1207,1.1205,1.12062,393800006.0
2006-06-27 08:15:00,1.12063,1.1207,1.1205,1.12055,277000003.0
2006-06-27 08:20:00,1.1205,1.12058,1.1198,1.1198,468700005.0
2006-06-27 08:25:00,1.11968,1.11997,1.11954,1.11954,514900000.0
2006-06-27 08:30:00,1.11953,1.12055,1.11945,1.12055,414700003.0
2006-06-27 08:35:00,1.12063,1.12063,1.12008,1.12037,323700000.0
2006-06-27 08:40:00,1.12034,1.12057,1.1201,1.12042,421999999.0
2006-06-27 08:45:00,1.1204,1.12043,1.12015,1.12015,305100000.0
2006-06-27 08:50:00,1.12015,1.12025,1.12,1.12025,632400005.0
2006-06-27 08:55:00,1.12021,1.12032,1.11968,1.1197,499800003.0
2006-06-27 09:00:00,1.11974,1.11995,1.11969,1.11983,217800002.0
2006-06-27 09:05:00,1.11981,1.11993,1.11967,1.11986,453799996.0
2006-06-27 09:10:00,1.11983,1.11988,1.11975,1.1198,208700000.0
2006-06-27 09:15:00,1.1198,1.11998,1.11975,1.11985,341500006.0
2006-06-27 09:20:00,1.11995,1.1203,1.11993,1.12015,529300000.0
2006-06-27 09:25:00,1.1202,1.12031,1.12009,1.12029,309000003.0
2006-06-27 09:30:00,1.12022,1.12035,1.1198,1.12035,240900003.0
2006-06-27 09:35:00,1.1204,1.12045,1.11935,1.11937,316000000.0
2006-06-27 09:40:00,1.11948,1.11975,1.11943,1.11943,417899999.0
2006-06-27 09:45:00,1.11935,1.12001,1.11934,1.11992,296500003.0
2006-06-27 09:50:00,1.11985,1.11997,1.1198,1.11985,372500001.0
2006-06-27 09:55:00,1.1199,1.12002,1.11986,1.11992,320900004.0
2006-06-27 10:00:00,1.11987,1.11995,1.11936,1.11945,410400004.0
2006-06-27 10:05:00,1.11948,1.11951,1.11933,1.11942,259499995.0
2006-06-27 10:10:00,1.1193,1.11948,1.11903,1.11943,381000006.0
2006-06-27 10:15:00,1.11945,1.11996,1.1193,1.11957,584700001.0
2006-06-27 10:20:00,1.11939,1.11951,1.119,1.1194,329400000.0
2006-06-27 10:25:00,1.11937,1.11961,1.11918,1.11941,617299994.0
2006-06-27 10:30:00,1.11935,1.1204,1.11932,1.1203,545699998.0
2006-06-27 10:35:00,1.12009,1.12009,1.11965,1.11989,679400005.0
2006-06-27 10:40:00,1.1199,1.12015,1.1199,1.12003,385400001.0
2006-06-27 10:45:00,1.12005,1.12019,1.11985,1.12014,535500000.0
2006-06-27 10:50:00,1.12015,1.12024,1.12002,1.12024,448800004.0
2006-06-27 10:55:00,1.12023,1.12033,1.12012,1.12022,446900001.0
2006-06-27 11:00:00,1.12013,1.12024,1.12005,1.1201,487300001.0
2006-06-27 11:05:00,1.12008,1.12068,1.12008,1.12068,265499994.0
2006-06-27 11:10:00,1.1207,1.12093,1.12045,1.1205,665500001.0
2006-06-27 11:15:00,1.12052,1.12067,1.12038,1.12044,475500000.0
2006-06-27 11:20:00,1.12047,1.12052,1.12025,1.1203,376300002.0
2006-06-27 11:25:00,1.12035,1.12041,1.12023,1.12023,697300004.0
2006-06-27 11:30:00,1.1203,1.12074,1.12025,1.12061,578200000.0
2006-06-27 11:35:00,1.12062,1.12085,1.12062,1.12072,462400003.0
2006-06-27 11:40:00,1.12071,1.12121,1.12063,1.12119,578700007.0
2006-06-27 11:45:00,1.1212,1.12155,1.12098,1.12155,526100000.0
2006-06-27 11:50:00,1.12158,1.12341,1.12147,1.12341,574400000.0
2006-06-27 11:55:00,1.1235,1.1235,1.12269,1.12276,616400003.0
2006-06-27 12:00:00,1.12288,1.12293,1.12277,1.1229,289300004.0
2006-06-27 12:05:00,1.12287,1.12296,1.12267,1.12292,482299994.0
2006-06-27 12:10:00,1.12312,1.12377,1.12312,1.12368,411999999.0
2006-06-27 12:15:00,1.12375,1.1244,1.12375,1.1243,508200004.0
2006-06-27 12:20:00,1.12432,1.12467,1.12426,1.12445,379100000.0
2006-06-27 12:25:00,1.12445,1.12475,1.12399,1.1241,566000006.0
2006-06-27 12:30:00,1.12405,1.12412,1.12386,1.12388,377599996.0
2006-06-27 12:35:00,1.12395,1.12395,1.1235,1.12365,382299999.0
2006-06-27 12:40:00,1.12355,1.12355,1.12304,1.1234,532499998.0
2006-06-27 12:45:00,1.12336,1.12348,1.12306,1.12326,288699997.0
2006-06-27 12:50:00,1.12335,1.12348,1.12327,1.12327,258099999.0
2006-06-27 12:55:00,1.12325,1.12335,1.12306,1.12335,376100001.0
2006-06-27 13:00:00,1.1233,1.12335,1.12275,1.12282,542099998.0
2006-06-27 13:05:00,1.12285,1.12393,1.12285,1.12393,416599998.0
2006-06-27 13:10:00,1.12387,1.12439,1.12385,1.12427,427199997.0
2006-06-27 13:15:00,1.12428,1.12468,1.1242,1.12464,437400000.0
2006-06-27 13:20:00,1.12451,1.12451,1.12392,1.1243,313700002.0
2006-06-27 13:25:00,1.1242,1.12427,1.12399,1.12405,421299995.0
2006-06-27 13:30:00,1.1242,1.12436,1.12408,1.12417,512400005.0
2006-06-27 13:35:00,1.12419,1.12422,1.12392,1.12407,397099997.0
2006-06-27 13:40:00,1.12406,1.12437,1.12396,1.1243,481200003.0
2006-06-27 13:45:00,1.12428,1.12429,1.12298,1.12301,479390004.0
2006-06-27 13:50:00,1.12314,1.1232,1.12249,1.12254,390499996.0
2006-06-27 13:55:00,1.12251,1.12268,1.12241,1.12259,391100002.0
2006-06-27 14:00:00,1.12264,1.12311,1.12263,1.12307,401599996.0
2006-06-27 14:05:00,1.12293,1.12308,1.12252,1.12277,263699997.0
2006-06-27 14:10:00,1.12285,1.12306,1.1227,1.12291,618799998.0
2006-06-27 14:15:00,1.12289,1.12298,1.12252,1.12263,265899997.0
2006-06-27 14:20:00,1.12258,1.12295,1.122,1.12265,477199999.0
2006-06-27 14:25:00,1.12259,1.12405,1.12259,1.12339,501399998.0
2006-06-27 14:30:00,1.12337,1.12357,1.12293,1.12319,393800000.0
2006-06-27 14:35:00,1.12314,1.12316,1.12184,1.1219,596800003.0
2006-06-27 14:40:00,1.12209,1.12261,1.12209,1.12219,318800000.0
2006-06-27 14:45:00,1.12226,1.12245,1.12206,1.12214,510600001.0
2006-06-27 14:50:00,1.12218,1.12218,1.1214,1.1214,240599999.0
2006-06-27 14:55:00,1.12147,1.12171,1.12091,1.12095,509600003.0
2006-06-27 15:00:00,1.12101,1.1215,1.12083,1.1209,597300005.0
2006-06-27 15:05:00,1.1208,1.1208,1.11991,1.12015,610699998.0
2006-06-27 15:10:00,1.12043,1.12055,1.12012,1.1204,565500003.0
2006-06-27 15:15:00,1.12046,1.12096,1.12005,1.12092,315899998.0
2006-06-27 15:20:00,1.12095,1.1218,1.12095,1.12128,428500002.0
2006-06-27 15:25:00,1.12118,1.12118,1.12057,1.1206,443500001.0
2006-06-27 15:30:00,1.12067,1.12096,1.1205,1.12078,562700008.0
2006-06-27 15:35:00,1.12079,1.12162,1.12079,1.12117,483000003.0
2006-06-27 15:40:00,1.12115,1.1216,1.12111,1.12111,355300001.0
2006-06-27 15:45:00,1.12107,1.12117,1.12084,1.12087,580300000.0
2006-06-27 15:50:00,1.12104,1.1216,1.12104,1.12148,414899999.0
2006-06-27 15:55:00,1.12153,1.12159,1.11944,1.11944,435600002.0
2006-06-27 16:00:00,1.11985,1.1218,1.11985,1.12146,385899998.0
2006-06-27 16:05:00,1.12146,1.12195,1.12121,1.12195,370500002.0
2006-06-27 16:10:00,1.12212,1.12212,1.12106,1.12114,396500000.0
2006-06-27 16:15:00,1.12117,1.12118,1.12012,1.1204,516100001.0
2006-06-27 16:20:00,1.12036,1.12064,1.12016,1.12045,492200000.0
2006-06-27 16:25:00,1.12045,1.12078,1.12045,1.12062,502000000.0
2006-06-27 16:30:00,1.12073,1.12127,1.12064,1.1207,536799997.0
2006-06-27 16:35:00,1.12076,1.1208,1.12029,1.12045,524600002.0
2006-06-27 16:40:00,1.1205,1.12137,1.1205,1.12098,381900002.0
2006-06-27 16:45:00,1.12106,1.12123,1.12105,1.12115,397000001.0
2006-06-27 16:50:00,1.12105,1.12124,1.12101,1.12109,453999999.0
2006-06-27 16:55:00,1.12109,1.12159,1.121,1.12157,431800002.0
2006-06-27 17:00:00,1.12159,1.12171,1.12138,1.12138,454800003.0
2006-06-27 17:05:00,1.12147,1.12155,1.12093,1.12098,356099999.0
2006-06-27 17:10:00,1.12099,1.1213,1.12083,1.1211,430000001.0
2006-06-27 17:15:00,1.12111,1.12111,1.12078,1.12103,345000004.0
2006-06-27 17:20:00,1.12102,1.1211,1.12078,1.12089,588999997.0
2006-06-27 17:25:00,1.12095,1.12096,1.12037,1.12085,412999998.0
2006-06-27 17:30:00,1.12097,1.12097,1.1204,1.12071,460900000.0
2006-06-27 17:35:00,1.1207,1.12122,1.1207,1.12097,326200003.0
2006-06-27 17:40:00,1.1211,1.12135,1.121,1.12135,414199998.0
2006-06-27 17:45:00,1.12126,1.12126,1.12101,1.12119,233499999.0
2006-06-27 17:50:00,1.12126,1.12126,1.12051,1.12063,400599997.0
2006-06-27 17:55:00,1.1206,1.12096,1.12043,1.12091,427700003.0
2006-06-27 18:00:00,1.12102,1.1215,1.12102,1.12134,3036300016.0
2006-06-27 18:05:00,1.12138,1.12141,1.12105,1.12113,4089900009.0
2006-06-27 18:10:00,1.12121,1.12143,1.12087,1.12122,2476800013.0
2006-06-27 18:15:00,1.12121,1.1215,1.1212,1.12142,2808699980.0
2006-06-27 18:20:00,1.12143,1.12143,1.12102,1.12127,2037499998.0
2006-06-27 18:25:00,1.12124,1.12134,1.12096,1.12115,2603790006.0
2006-06-27 18:30:00,1.12112,1.12147,1.12086,1.121,2599399996.0
2006-06-27 18:35:00,1.12093,1.12108,1.12062,1.12093,1562699990.0
2006-06-27 18:40:00,1.12092,1.12114,1.12085,1.12105,2362800008.0
2006-06-27 18:45:00,1.12113,1.12154,1.12113,1.12153,832600002.0
2006-06-27 18:50:00,1.1215,1.12155,1.12123,1.12125,1143300012.0
2006-06-27 18:55:00,1.12125,1.12166,1.12122,1.1215,1856699996.0
2006-06-27 19:00:00,1.12155,1.12162,1.12142,1.12145,1167900007.0
2006-06-27 19:05:00,1.12144,1.12148,1.12132,1.12135,1750200009.0
2006-06-27 19:10:00,1.12144,1.12163,1.12135,1.12155,1049399998.0
2006-06-27 19:15:00,1.12154,1.12185,1.12142,1.12142,1553699996.0
2006-06-27 19:20:00,1.1214,1.1215,1.12115,1.12123,758100005.0
2006-06-27 19:25:00,1.12125,1.1218,1.12125,1.12175,970700003.0
2006-06-27 19:30:00,1.12175,1.12175,1.1215,1.12155,664700000.0
2006-06-27 19:35:00,1.12154,1.1217,1.12142,1.12165,1430700007.0
2006-06-27 19:40:00,1.1217,1.12173,1.12153,1.12153,992500000.0
2006-06-27 19:45:00,1.12151,1.12165,1.1215,1.1215,400100000.0
2006-06-27 19:50:00,1.1215,1.1215,1.12125,1.12128,404700001.0
2006-06-27 19:55:00,1.1214,1.1215,1.12127,1.12138,1095100005.0
2006-06-27 20:00:00,1.12149,1.12179,1.12132,1.12138,936199994.0
2006-06-27 20:05:00,1.12141,1.12164,1.12135,1.12147,1011200001.0
2006-06-27 20:10:00,1.12144,1.12145,1.12115,1.1212,1041100004.0
2006-06-27 20:15:00,1.12123,1.12136,1.1211,1.12135,1873200016.0
2006-06-27 20:20:00,1.12132,1.12145,1.1212,1.12122,1735000007.0
2006-06-27 20:25:00,1.12127,1.12136,1.12122,1.12127,1785800006.0
2006-06-27 20:30:00,1.12124,1.1214,1.1212,1.12128,1508400000.0
2006-06-27 20:35:00,1.12134,1.12135,1.12091,1.12105,1290900000.0
2006-06-27 20:40:00,1.1211,1.12117,1.12093,1.12105,1488900001.0
2006-06-27 20:45:00,1.12105,1.12118,1.12098,1.12115,914100002.0
2006-06-27 20:50:00,1.12112,1.12117,1.121,1.12105,915700005.0
2006-06-27 20:55:00,1.12112,1.12173,1.12102,1.12173,1640600002.0
2006-06-27 21:00:00,1.12174,1.12174,1.12123,1.1214,2924500012.0
2006-06-27 21:05:00,1.12137,1.12137,1.1211,1.12128,1875300006.0
2006-06-27 21:10:00,1.12131,1.12133,1.12117,1.12124,1775300006.0
2006-06-27 21:15:00,1.1212,1.12135,1.12117,1.1212,435900007.0
2006-06-27 21:20:00,1.12127,1.12136,1.12119,1.12128,418000003.0
2006-06-27 21:25:00,1.1214,1.12146,1.12131,1.12134,743100001.0
2006-06-27 21:30:00,1.12138,1.12148,1.12126,1.12148,411499998.0
2006-06-27 21:35:00,1.12149,1.12206,1.12138,1.12206,699300001.0
2006-06-27 21:40:00,1.12205,1.12217,1.12174,1.1219,637899999.0
2006-06-27 21:45:00,1.12188,1.12198,1.12163,1.12174,549100001.0
2006-06-27 21:50:00,1.12175,1.12206,1.12175,1.12194,615200000.0
2006-06-27 21:55:00,1.122,1.12235,1.12197,1.12235,574899997.0
2006-06-27 22:00:00,1.12243,1.1233,1.1224,1.12303,986999996.0
2006-06-27 22:05:00,1.12297,1.12341,1.12294,1.1232,482700002.0
2006-06-27 22:10:00,1.12317,1.12329,1.12306,1.12329,392300001.0
2006-06-27 22:15:00,1.12335,1.12335,1.123,1.1231,395900000.0
2006-06-27 22:20:00,1.12313,1.12341,1.12313,1.12325,545200003.0
2006-06-27 22:25:00,1.12325,1.12333,1.12306,1.12322,784400002.0
2006-06-27 22:30:00,1.12328,1.1233,1.12292,1.1231,847200002.0
2006-06-27 22:35:00,1.12317,1.12326,1.123,1.12313,528699999.0
2006-06-27 22:40:00,1.12325,1.12325,1.12297,1.12305,657399995.0
2006-06-27 22:45:00,1.12309,1.1235,1.12305,1.1233,285300000.0
2006-06-27 22:50:00,1.12325,1.12342,1.12318,1.12325,761199996.0
2006-06-27 22:55:00,1.12332,1.12357,1.12295,1.12305,625799999.0
2006-06-27 23:00:00,1.123,1.12333,1.12282,1.12302,396289998.0
2006-06-27 23:05:00,1.12324,1.12368,1.12291,1.1233,724000004.0
2006-06-27 23:10:00,1.12336,1.12347,1.12296,1.12335,422500005.0
2006-06-27 23:15:00,1.1234,1.12363,1.12284,1.12354,708900010.0
2006-06-27 23:20:00,1.1237,1.12375,1.12296,1.12332,560300005.0
2006-06-27 23:25:00,1.12353,1.12353,1.12304,1.1234,796500005.0
2006-06-27 23:30:00,1.12337,1.12351,1.12302,1.12333,509900001.0
2006-06-27 23:35:00,1.1232,1.12332,1.12312,1.1232,429699999.0
2006-06-27 23:40:00,1.12317,1.12325,1.12304,1.12318,416400000.0
2006-06-27 23:45:00,1.12328,1.12328,1.12302,1.12305,263099999.0
2006-06-27 23:50:00,1.12315,1.12315,1.12302,1.12309,441799997.0
2006-06-27 23:55:00,1.12305,1.12325,1.12302,1.12318,263300002.0
2006-06-28 00:00:00,1.12323,1.12336,1.12314,1.12323,273400000.0
2006-06-28 00:05:00,1.12315,1.12325,1.12305,1.12325,333600000.0
2006-06-28 00:10:00,1.1232,1.12325,1.12277,1.12281,291700002.0
2006-06-28 00:15:00,1.12282,1.12298,1.12279,1.12295,427600004.0
2006-06-28 00:20:00,1.1229,1.12306,1.12282,1.1229,454200006.0
2006-06-28 00:25:00,1.12287,1.12295,1.12283,1.12285,365499999.0
2006-06-28 00:30:00,1.12285,1.1229,1.12253,1.12271,242500001.0
2006-06-28 00:35:00,1.12262,1.12265,1.12252,1.12252,295600002.0
2006-06-28 00:40:00,1.12257,1.12265,1.12242,1.1225,341390002.0
2006-06-28 00:45:00,1.1225,1.12255,1.12243,1.12245,377000000.0
2006-06-28 00:50:00,1.12255,1.12273,1.12242,1.12273,401899999.0
2006-06-28 00:55:00,1.1227,1.12275,1.12249,1.12255,401300007.0
2006-06-28 01:00:00,1.12249,1.12281,1.12246,1.1227,415699998.0
2006-06-28 01:05:00,1.12275,1.12282,1.1225,1.12275,359300001.0
2006-06-28 01:10:00,1.12282,1.12282,1.12264,1.12275,122600000.0
2006-06-28 01:15:00,1.1228,1.12315,1.12268,1.1231,221399999.0
2006-06-28 01:20:00,1.12302,1.12342,1.12302,1.12329,229999999.0
2006-06-28 01:25:00,1.1234,1.12345,1.12332,1.1234,253900001.0
2006-06-28 01:30:00,1.12332,1.12345,1.12328,1.12343,254800005.0
2006-06-28 01:35:00,1.12355,1.12355,1.12343,1.12355,368800000.0
2006-06-28 01:40:00,1.1234,1.12357,1.1234,1.1235,125500000.0
2006-06-28 01:45:00,1.1235,1.12355,1.12345,1.1235,181700000.0
2006-06-28 01:50:00,1.12347,1.12355,1.12315,1.1232,183599999.0
2006-06-28 01:55:00,1.12328,1.1234,1.12315,1.1232,433299997.0
2006-06-28 02:00:00,1.12316,1.12323,1.12247,1.12247,314499999.0
2006-06-28 02:05:00,1.12258,1.12275,1.1225,1.12265,354600001.0
2006-06-28 02:10:00,1.12268,1.12278,1.12248,1.1226,272300001.0
2006-06-28 02:15:00,1.12265,1.12265,1.1225,1.1226,368100001.0
2006-06-28 02:20:00,1.12255,1.12268,1.1225,1.12255,329399999.0
2006-06-28 02:25:00,1.12255,1.1227,1.12255,1.12269,229900002.0
2006-06-28 02:30:00,1.12272,1.12285,1.1227,1.1228,259099998.0
2006-06-28 02:35:00,1.12285,1.12285,1.12264,1.12285,437099999.0
2006-06-28 02:40:00,1.12272,1.12285,1.12272,1.1228,278790002.0
2006-06-28 02:45:00,1.12275,1.1228,1.12254,1.12254,263400000.0
2006-06-28 02:50:00,1.12253,1.12272,1.1225,1.1226,189700000.0
2006-06-28 02:55:00,1.12252,1.12262,1.12198,1.12205,397000009.0
2006-06-28 03:00:00,1.1221,1.12219,1.1219,1.12195,442300002.0
2006-06-28 03:05:00,1.12195,1.12205,1.12195,1.122,368100004.0
2006-06-28 03:10:00,1.12204,1.12229,1.12204,1.12205,497200002.0
2006-06-28 03:15:00,1.12215,1.12236,1.12202,1.1221,497500002.0
2006-06-28 03:20:00,1.12214,1.12242,1.12214,1.12223,371900000.0
2006-06-28 03:25:00,1.1223,1.12235,1.12193,1.12193,310200001.0
2006-06-28 03:30:00,1.122,1.12208,1.12178,1.12185,181700000.0
2006-06-28 03:35:00,1.12178,1.12243,1.12178,1.12214,318799996.0
2006-06-28 03:40:00,1.12205,1.12246,1.12205,1.12233,342700008.0
2006-06-28 03:45:00,1.12237,1.12245,1.12205,1.12205,248700000.0
2006-06-28 03:50:00,1.12207,1.12245,1.12207,1.1224,305500002.0
2006-06-28 03:55:00,1.1224,1.12245,1.1223,1.12245,182799999.0
2006-06-28 04:00:00,1.12238,1.12247,1.12232,1.12235,131499999.0
2006-06-28 04:05:00,1.1224,1.12241,1.12215,1.12241,342399999.0
2006-06-28 04:10:00,1.12238,1.12251,1.12225,1.1223,435800003.0
2006-06-28 04:15:00,1.12244,1.12264,1.1222,1.1222,288600000.0
2006-06-28 04:20:00,1.12252,1.12265,1.12233,1.12245,486199999.0
2006-06-28 04:25:00,1.12253,1.12268,1.12239,1.12239,249199999.0
2006-06-28 04:30:00,1.12235,1.12256,1.1223,1.12254,320200003.0
2006-06-28 04:35:00,1.12262,1.1227,1.12248,1.1225,405300003.0
2006-06-28 04:40:00,1.12245,1.12252,1.12235,1.1224,237900000.0
2006-06-28 04:45:00,1.12238,1.12252,1.12207,1.12222,265200001.0
2006-06-28 04:50:00,1.12225,1.12235,1.12215,1.1222,353299999.0
2006-06-28 04:55:00,1.12213,1.12225,1.12191,1.12191,392500003.0
2006-06-28 05:00:00,1.12177,1.12208,1.12175,1.1218,255800001.0
2006-06-28 05:05:00,1.12188,1.12217,1.12177,1.12195,373999999.0
2006-06-28 05:10:00,1.12195,1.12215,1.12193,1.1221,258699999.0
2006-06-28 05:15:00,1.12205,1.12218,1.12192,1.12192,367500001.0
2006-06-28 05:20:00,1.12208,1.12208,1.12195,1.12205,293800001.0
2006-06-28 05:25:00,1.122,1.12217,1.12195,1.12215,245400000.0
2006-06-28 05:30:00,1.12212,1.12225,1.12212,1.12213,244300000.0
2006-06-28 05:35:00,1.1222,1.12225,1.1221,1.12225,224400000.0
2006-06-28 05:40:00,1.12218,1.12225,1.12192,1.12198,295700003.0
2006-06-28 05:45:00,1.1219,1.1221,1.1219,1.1221,344600003.0
2006-06-28 05:50:00,1.12205,1.12215,1.122,1.1221,562800000.0
2006-06-28 05:55:00,1.1221,1.12212,1.12195,1.122,478000003.0
2006-06-28 06:00:00,1.12196,1.12196,1.1218,1.12185,407399993.0
2006-06-28 06:05:00,1.12195,1.12195,1.12183,1.12185,304600001.0
2006-06-28 06:10:00,1.12198,1.12198,1.12175,1.1218,445000006.0
2006-06-28 06:15:00,1.12182,1.12197,1.12174,1.1219,564700000.0
2006-06-28 06:20:00,1.12187,1.12193,1.1217,1.1219,445399996.0
2006-06-28 06:25:00,1.12185,1.12198,1.1217,1.1219,186100001.0
2006-06-28 06:30:00,1.12192,1.122,1.1218,1.1219,317900005.0
2006-06-28 06:35:00,1.12185,1.12195,1.12178,1.1219,413599998.0
2006-06-28 06:40:00,1.12195,1.12195,1.12183,1.12185,490400000.0
2006-06-28 06:45:00,1.1219,1.12195,1.12185,1.12185,411400001.0
2006-06-28 06:50:00,1.1219,1.12195,1.1216,1.1219,211200001.0
2006-06-28 06:55:00,1.12195,1.12195,1.1218,1.1219,315200000.0
2006-06-28 07:00:00,1.12185,1.12222,1.12185,1.12193,440100000.0
2006-06-28 07:05:00,1.12183,1.12195,1.12183,1.12185,269499998.0
2006-06-28 07:10:00,1.12187,1.12198,1.12182,1.12187,401500002.0
2006-06-28 07:15:00,1.12191,1.1222,1.12187,1.1222,347200002.0
2006-06-28 07:20:00,1.12211,1.12215,1.12205,1.12205,278200005.0
2006-06-28 07:25:00,1.12212,1.12229,1.12202,1.1221,352799999.0
2006-06-28 07:30:00,1.12209,1.12229,1.12209,1.1222,370000004.0
2006-06-28 07:35:00,1.12215,1.12225,1.12205,1.12207,230499998.0
2006-06-28 07:40:00,1.12205,1.12225,1.12205,1.12225,324600001.0
2006-06-28 07:45:00,1.12213,1.12233,1.12213,1.12222,411900003.0
2006-06-28 07:50:00,1.12225,1.12238,1.12215,1.12215,349500005.0
2006-06-28 07:55:00,1.1222,1.12228,1.12213,1.1222,321499999.0
2006-06-28 08:00:00,1.12215,1.12248,1.12215,1.12237,367500003.0
2006-06-28 08:05:00,1.1223,1.12245,1.12225,1.12233,451290003.0
2006-06-28 08:10:00,1.12245,1.12298,1.12241,1.1229,393899999.0
2006-06-28 08:15:00,1.12293,1.1231,1.12291,1.12298,651800001.0
2006-06-28 08:20:00,1.123,1.12308,1.12288,1.12308,580500000.0
2006-06-28 08:25:00,1.12312,1.12334,1.123,1.12321,193499999.0
2006-06-28 08:30:00,1.12321,1.12332,1.12314,1.12332,422300001.0
2006-06-28 08:35:00,1.12335,1.12351,1.12323,1.12347,224300003.0
2006-06-28 08:40:00,1.12354,1.12386,1.12343,1.12355,210699997.0
2006-06-28 08:45:00,1.12357,1.12373,1.1234,1.12358,345500002.0
2006-06-28 08:50:00,1.12355,1.12365,1.12343,1.12356,525000000.0
2006-06-28 08:55:00,1.12349,1.12371,1.1234,1.12362,550600004.0
2006-06-28 09:00:00,1.12357,1.12399,1.12355,1.12387,344099997.0
2006-06-28 09:05:00,1.12397,1.1243,1.12397,1.1243,205800000.0
2006-06-28 09:10:00,1.12427,1.12427,1.12405,1.12405,321100001.0
2006-06-28 09:15:00,1.1239,1.12397,1.12373,1.12383,420400005.0
2006-06-28 09:20:00,1.12388,1.12388,1.12345,1.12345,380900000.0
2006-06-28 09:25:00,1.12346,1.12372,1.12335,1.12372,430099998.0
2006-06-28 09:30:00,1.1237,1.12389,1.12367,1.12367,222600003.0
2006-06-28 09:35:00,1.12372,1.12379,1.12356,1.12356,479300005.0
2006-06-28 09:40:00,1.12335,1.12335,1.12295,1.12316,298799999.0
2006-06-28 09:45:00,1.12304,1.12309,1.12284,1.12306,254500002.0
2006-06-28 09:50:00,1.12306,1.1233,1.12288,1.12293,442100008.0
2006-06-28 09:55:00,1.12291,1.12325,1.12252,1.12323,429800000.0
2006-06-28 10:00:00,1.12313,1.1233,1.12289,1.12305,392799997.0
2006-06-28 10:05:00,1.12303,1.12303,1.12262,1.1228,141599998.0
2006-06-28 10:10:00,1.12278,1.12293,1.12271,1.12289,411700001.0
2006-06-28 10:15:00,1.12291,1.12295,1.12267,1.12282,604099998.0
2006-06-28 10:20:00,1.12287,1.12305,1.12266,1.123,352600006.0
2006-06-28 10:25:00,1.12304,1.12325,1.12304,1.12318,419900003.0
2006-06-28 10:30:00,1.12309,1.12309,1.12276,1.1229,419499998.0
2006-06-28 10:35:00,1.12282,1.12304,1.12282,1.1229,615900003.0
2006-06-28 10:40:00,1.12282,1.12332,1.12254,1.12319,368700000.0
2006-06-28 10:45:00,1.12327,1.12347,1.12317,1.12331,457400006.0
2006-06-28 10:50:00,1.12324,1.12337,1.12311,1.12327,303100002.0
2006-06-28 10:55:00,1.12318,1.12335,1.12295,1.1233,452899999.0
2006-06-28 11:00:00,1.12324,1.12342,1.12308,1.1234,228800003.0
2006-06-28 11:05:00,1.1234,1.12398,1.1234,1.12397,570899999.0
2006-06-28 11:10:00,1.12403,1.12425,1.124,1.12413,524700004.0
2006-06-28 11:15:00,1.1241,1.12424,1.12405,1.12415,468800000.0
2006-06-28 11:20:00,1.12417,1.12418,1.124,1.1241,395400004.0
2006-06-28 11:25:00,1.12398,1.12398,1.12284,1.12307,582700000.0
2006-06-28 11:30:00,1.1232,1.12325,1.12292,1.12294,663600003.0
2006-06-28 11:35:00,1.123,1.12351,1.12279,1.12332,541390004.0
2006-06-28 11:40:00,1.1233,1.12345,1.12321,1.12333,603500003.0
2006-06-28 11:45:00,1.12338,1.1236,1.12327,1.12358,386100000.0
2006-06-28 11:50:00,1.12358,1.12362,1.1232,1.1232,584900011.0
2006-06-28 11:55:00,1.12313,1.12314,1.12223,1.12301,509500001.0
2006-06-28 12:00:00,1.12308,1.12356,1.12301,1.12356,431099997.0
2006-06-28 12:05:00,1.12352,1.12352,1.12303,1.12312,399600000.0
2006-06-28 12:10:00,1.12305,1.1233,1.12292,1.12324,622599999.0
2006-06-28 12:15:00,1.12322,1.12388,1.12322,1.12379,522900003.0
2006-06-28 12:20:00,1.12382,1.12416,1.12376,1.12405,513700009.0
2006-06-28 12:25:00,1.12397,1.12417,1.12376,1.1239,622400000.0
2006-06-28 12:30:00,1.12385,1.12398,1.12375,1.12385,379400001.0
2006-06-28 12:35:00,1.12395,1.12401,1.12353,1.1236,455500004.0
2006-06-28 12:40:00,1.12367,1.12385,1.12359,1.1238,542699996.0
2006-06-28 12:45:00,1.1238,1.12389,1.12364,1.12382,374300004.0
2006-06-28 12:50:00,1.12375,1.12387,1.12365,1.1237,195100001.0
2006-06-28 12:55:00,1.12366,1.12433,1.12365,1.12433,331400002.0
2006-06-28 13:00:00,1.12437,1.12456,1.12366,1.12383,484399994.0
2006-06-28 13:05:00,1.12386,1.12386,1.12372,1.1238,396199998.0
2006-06-28 13:10:00,1.12384,1.124,1.12384,1.1239,233800001.0
2006-06-28 13:15:00,1.12382,1.12401,1.12378,1.12382,444299999.0
2006-06-28 13:20:00,1.12375,1.12446,1.12362,1.12446,279299999.0
2006-06-28 13:25:00,1.12437,1.12456,1.12416,1.12435,469290005.0
2006-06-28 13:30:00,1.1244,1.12458,1.12421,1.12458,224800000.0
2006-06-28 13:35:00,1.12458,1.12471,1.12404,1.12431,554699996.0
2006-06-28 13:40:00,1.12427,1.12428,1.12377,1.12377,535799999.0
2006-06-28 13:45:00,1.12379,1.12388,1.12371,1.12375,437900002.0
2006-06-28 13:50:00,1.1238,1.12387,1.12344,1.12362,353800009.0
2006-06-28 13:55:00,1.12371,1.12383,1.12358,1.12368,369300003.0
2006-06-28 14:00:00,1.12377,1.12389,1.12377,1.12386,325700004.0
2006-06-28 14:05:00,1.12383,1.12395,1.12372,1.12375,318600004.0
2006-06-28 14:10:00,1.12385,1.1242,1.12361,1.1242,642999997.0
2006-06-28 14:15:00,1.12439,1.12464,1.12384,1.12405,401700003.0
2006-06-28 14:20:00,1.12398,1.12419,1.12379,1.12407,415099995.0
2006-06-28 14:25:00,1.12401,1.12436,1.12401,1.1241,467000001.0
2006-06-28 14:30:00,1.12403,1.12403,1.12375,1.1238,362499993.0
2006-06-28 14:35:00,1.12361,1.12361,1.12325,1.12356,471400003.0
2006-06-28 14:40:00,1.12344,1.1237,1.12342,1.1236,375599998.0
2006-06-28 14:45:00,1.12358,1.12389,1.1235,1.12377,303900001.0
2006-06-28 14:50:00,1.12388,1.12396,1.12365,1.1238,433499999.0
2006-06-28 14:55:00,1.12388,1.1244,1.1238,1.12437,622399995.0
2006-06-28 15:00:00,1.12434,1.1246,1.12419,1.12442,501200004.0
2006-06-28 15:05:00,1.1244,1.12609,1.12435,1.12609,353899998.0
2006-06-28 15:10:00,1.12611,1.12617,1.1255,1.12558,421800001.0
2006-06-28 15:15:00,1.12585,1.12585,1.12541,1.12555,424000001.0
2006-06-28 15:20:00,1.12562,1.12623,1.12553,1.12619,514600000.0
2006-06-28 15:25:00,1.12618,1.12625,1.12572,1.12614,331399999.0
2006-06-28 15:30:00,1.12601,1.12621,1.12489,1.12492,528799999.0
2006-06-28 15:35:00,1.12497,1.12546,1.12386,1.12386,572400005.0
2006-06-28 15:40:00,1.12373,1.12423,1.12364,1.12395,526800011.0
2006-06-28 15:45:00,1.12382,1.12405,1.12362,1.12388,501299996.0
2006-06-28 15:50:00,1.12377,1.12377,1.12291,1.12344,427700003.0
2006-06-28 15:55:00,1.12355,1.12409,1.12355,1.1239,398800005.0
2006-06-28 16:00:00,1.12394,1.12411,1.12377,1.124,515500005.0
2006-06-28 16:05:00,1.12424,1.12504,1.12424,1.12462,238700001.0
2006-06-28 16:10:00,1.12447,1.12447,1.12399,1.12411,499299994.0
2006-06-28 16:15:00,1.12412,1.1243,1.12402,1.12418,498700002.0
2006-06-28 16:20:00,1.12413,1.1251,1.12413,1.12491,444400001.0
2006-06-28 16:25:00,1.12499,1.12516,1.1248,1.1248,560399996.0
2006-06-28 16:30:00,1.12472,1.1249,1.12455,1.12464,618600011.0
2006-06-28 16:35:00,1.12475,1.12589,1.12475,1.12542,537800000.0
2006-06-28 16:40:00,1.12538,1.12641,1.12517,1.12624,331500000.0
2006-06-28 16:45:00,1.1262,1.1262,1.1255,1.12553,486600001.0
2006-06-28 16:50:00,1.12542,1.12617,1.12541,1.12568,492500003.0
2006-06-28 16:55:00,1.12565,1.12591,1.12553,1.12585,555700004.0
2006-06-28 17:00:00,1.1258,1.12586,1.12431,1.12438,525400003.0
2006-06-28 17:05:00,1.12451,1.12485,1.12451,1.12465,324300004.0
2006-06-28 17:10:00,1.12473,1.12517,1.12473,1.12507,327399995.0
2006-06-28 17:15:00,1.12502,1.12507,1.12485,1.12488,444300002.0
2006-06-28 17:20:00,1.12485,1.12492,1.12473,1.12474,344500005.0
2006-06-28 17:25:00,1.12477,1.12489,1.12473,1.12487,460199999.0
2006-06-28 17:30:00,1.12491,1.12508,1.12433,1.12437,324000004.0
2006-06-28 17:35:00,1.12434,1.12485,1.12425,1.12431,295099998.0
2006-06-28 17:40:00,1.12443,1.12486,1.12437,1.12482,476500001.0
2006-06-28 17:45:00,1.12479,1.125,1.12473,1.12478,444899999.0
2006-06-28 17:50:00,1.12476,1.1248,1.12447,1.12453,472299998.0
2006-06-28 17:55:00,1.12448,1.12455,1.12393,1.12393,663500000.0
2006-06-28 18:00:00,1.12409,1.12453,1.12393,1.1241,3231200009.0
2006-06-28 18:05:00,1.12417,1.12445,1.12406,1.12426,3972400012.0
2006-06-28 18:10:00,1.12426,1.12426,1.12373,1.12385,2630000008.0
2006-06-28 18:15:00,1.12381,1.12422,1.12375,1.12409,3079300006.0
2006-06-28 18:20:00,1.12407,1.12409,1.1224,1.12242,2337500017.0
2006-06-28 18:25:00,1.12233,1.12258,1.12122,1.12122,2733800006.0
2006-06-28 18:30:00,1.1212,1.12141,1.12052,1.12141,2794100024.0
2006-06-28 18:35:00,1.12149,1.12206,1.12144,1.12206,1306800006.0
2006-06-28 18:40:00,1.12197,1.12212,1.12173,1.12173,2350999994.0
2006-06-28 18:45:00,1.12178,1.12221,1.12173,1.12209,1013400000.0
2006-06-28 18:50:00,1.12208,1.12221,1.12151,1.12167,1062199999.0
2006-06-28 18:55:00,1.12171,1.12225,1.1216,1.1221,1865300000.0
2006-06-28 19:00:00,1.12213,1.12218,1.12173,1.12201,1336800005.0
2006-06-28 19:05:00,1.122,1.1221,1.12177,1.12177,1954500005.0
2006-06-28 19:10:00,1.12185,1.12239,1.12185,1.12227,862100004.0
2006-06-28 19:15:00,1.12219,1.12249,1.12208,1.12235,1908800000.0
2006-06-28 19:20:00,1.12228,1.12251,1.12214,1.12238,785700006.0
2006-06-28 19:25:00,1.12255,1.12268,1.1224,1.12249,829699995.0
2006-06-28 19:30:00,1.12251,1.12259,1.12234,1.12254,624600002.0
2006-06-28 19:35:00,1.12252,1.12294,1.12222,1.12294,1093900005.0
2006-06-28 19:40:00,1.12305,1.12319,1.12274,1.12301,912399997.0
2006-06-28 19:45:00,1.12296,1.12312,1.12274,1.12279,577100002.0
2006-06-28 19:50:00,1.12281,1.12302,1.12256,1.12285,526799999.0
2006-06-28 19:55:00,1.1229,1.1229,1.12248,1.12265,591399998.0
2006-06-28 20:00:00,1.12278,1.12312,1.12275,1.1229,1105400003.0
2006-06-28 20:05:00,1.123,1.12344,1.12286,1.12312,1067100002.0
2006-06-28 20:10:00,1.12305,1.12336,1.12285,1.12311,1258600009.0
2006-06-28 20:15:00,1.12311,1.12311,1.12242,1.1228,1807800001.0
2006-06-28 20:20:00,1.1227,1.12312,1.1223,1.1227,2130400014.0
2006-06-28 20:25:00,1.12277,1.12295,1.12163,1.12292,1893500012.0
2006-06-28 20:30:00,1.12292,1.12297,1.12262,1.12283,1205399996.0
2006-06-28 20:35:00,1.12285,1.12286,1.12262,1.12285,1483300001.0
2006-06-28 20:40:00,1.12285,1.12295,1.12261,1.12274,1497500010.0
2006-06-28 20:45:00,1.12272,1.12275,1.1226,1.12267,906999999.0
2006-06-28 20:50:00,1.1226,1.12266,1.12208,1.12208,1132999997.0
2006-06-28 20:55:00,1.12213,1.12231,1.12205,1.12216,1839600005.0
2006-06-28 21:00:00,1.1222,1.12237,1.1221,1.12235,3026499998.0
2006-06-28 21:05:00,1.12237,1.12254,1.1222,1.12238,1758199995.0
2006-06-28 21:10:00,1.12235,1.12242,1.12212,1.12217,1513800005.0
2006-06-28 21:15:00,1.12215,1.12234,1.1221,1.1223,598899998.0
2006-06-28 21:20:00,1.12238,1.12258,1.12229,1.12241,460699997.0
2006-06-28 21:25:00,1.1225,1.12259,1.12235,1.1224,830199997.0
2006-06-28 21:30:00,1.12247,1.12295,1.12246,1.1227,763300004.0
2006-06-28 21:35:00,1.1227,1.1228,1.12253,1.12265,712600003.0
2006-06-28 21:40:00,1.12265,1.12273,1.12257,1.1227,657500003.0
2006-06-28 21:45:00,1.12267,1.12267,1.12251,1.12254,891300008.0
2006-06-28 21:50:00,1.1225,1.12263,1.1225,1.12255,626899995.0
2006-06-28 21:55:00,1.1226,1.12268,1.12216,1.12218,382299998.0
2006-06-28 22:00:00,1.12218,1.12226,1.12196,1.1221,1162300009.0
2006-06-28 22:05:00,1.12218,1.12228,1.12211,1.12225,662100008.0
2006-06-28 22:10:00,1.12226,1.12249,1.1222,1.12236,427199997.0
2006-06-28 22:15:00,1.12237,1.12268,1.1223,1.12235,459000003.0
2006-06-28 22:20:00,1.12235,1.1224,1.1222,1.12227,674900006.0
2006-06-28 22:25:00,1.12222,1.12222,1.12205,1.1221,950699997.0
2006-06-28 22:30:00,1.12212,1.12252,1.12207,1.12248,621699997.0
2006-06-28 22:35:00,1.12255,1.12255,1.1222,1.12225,563799996.0
2006-06-28 22:40:00,1.12229,1.12304,1.12229,1.12293,659200000.0
2006-06-28 22:45:00,1.12291,1.12301,1.1228,1.12291,348200000.0
2006-06-28 22:50:00,1.12299,1.1235,1.12299,1.1233,351900000.0
2006-06-28 22:55:00,1.12335,1.1234,1.12275,1.12285,824400005.0
2006-06-28 23:00:00,1.1228,1.12349,1.12276,1.12341,561200000.0
2006-06-28 23:05:00,1.123,1.1234,1.12285,1.1233,586500004.0
2006-06-28 23:10:00,1.123,1.12329,1.12264,1.12282,661100002.0
2006-06-28 23:15:00,1.12276,1.12313,1.12269,1.12309,556800007.0
2006-06-28 23:20:00,1.12294,1.1232,1.12268,1.12294,482299998.0
2006-06-28 23:25:00,1.12306,1.12333,1.12264,1.12285,491100003.0
2006-06-28 23:30:00,1.12312,1.12327,1.12298,1.12315,551899998.0
2006-06-28 23:35:00,1.12297,1.12318,1.12284,1.1231,302500004.0
2006-06-28 23:40:00,1.12308,1.12315,1.12302,1.12308,429000005.0
2006-06-28 23:45:00,1.12315,1.12315,1.12288,1.12295,399600001.0
2006-06-28 23:50:00,1.12305,1.12345,1.12293,1.1234,345999997.0
2006-06-28 23:55:00,1.12333,1.12333,1.123,1.12318,289000005.0
2006-06-29 00:00:00,1.1233,1.12338,1.12315,1.1233,286400003.0
2006-06-29 00:05:00,1.12326,1.12345,1.12326,1.12345,339000001.0
2006-06-29 00:10:00,1.1234,1.12345,1.12335,1.1234,484500000.0
2006-06-29 00:15:00,1.1234,1.12348,1.12332,1.12345,462800006.0
2006-06-29 00:20:00,1.1234,1.12345,1.12332,1.1234,421399999.0
2006-06-29 00:25:00,1.12337,1.12345,1.12333,1.12335,391500005.0
2006-06-29 00:30:00,1.12335,1.12348,1.12332,1.12348,310300001.0
2006-06-29 00:35:00,1.12342,1.12345,1.12322,1.12323,232299998.0
2006-06-29 00:40:00,1.12327,1.12335,1.12325,1.1233,302599997.0
2006-06-29 00:45:00,1.1233,1.12335,1.12322,1.12325,377700003.0
2006-06-29 00:50:00,1.12335,1.12345,1.12322,1.12345,442500003.0
2006-06-29 00:55:00,1.12346,1.12354,1.1231,1.1231,422300002.0
2006-06-29 01:00:00,1.12306,1.12325,1.12296,1.1232,457699997.0
2006-06-29 01:05:00,1.12325,1.12343,1.123,1.12338,426100002.0
2006-06-29 01:10:00,1.12337,1.12337,1.12325,1.12325,183699996.0
2006-06-29 01:15:00,1.1233,1.12335,1.12322,1.1233,298900003.0
2006-06-29 01:20:00,1.12322,1.12332,1.12322,1.12322,123200001.0
2006-06-29 01:25:00,1.1233,1.12335,1.12323,1.1233,267299996.0
2006-06-29 01:30:00,1.12323,1.12335,1.12323,1.12331,131899997.0
2006-06-29 01:35:00,1.12341,1.12341,1.12323,1.12335,264200004.0
2006-06-29 01:40:00,1.1232,1.12335,1.12315,1.1232,223599998.0
2006-06-29 01:45:00,1.1232,1.12335,1.12315,1.1233,215699999.0
2006-06-29 01:50:00,1.12327,1.12338,1.12325,1.12338,204100002.0
2006-06-29 01:55:00,1.12332,1.12355,1.12332,1.1235,214899999.0
2006-06-29 02:00:00,1.12343,1.1235,1.12328,1.12335,335000003.0
2006-06-29 02:05:00,1.12343,1.12343,1.12318,1.12331,424499999.0
2006-06-29 02:10:00,1.12336,1.1235,1.12329,1.1235,301999997.0
2006-06-29 02:15:00,1.12355,1.12355,1.1234,1.1235,216500002.0
2006-06-29 02:20:00,1.12345,1.12358,1.1234,1.12345,378600004.0
2006-06-29 02:25:00,1.12345,1.12352,1.12332,1.1234,199900001.0
2006-06-29 02:30:00,1.12342,1.12348,1.12315,1.12348,433899998.0
2006-06-29 02:35:00,1.12355,1.12355,1.12343,1.12355,186200001.0
2006-06-29 02:40:00,1.12343,1.12356,1.12343,1.1235,279400002.0
2006-06-29 02:45:00,1.12345,1.1236,1.12345,1.1235,226000000.0
2006-06-29 02:50:00,1.12351,1.12365,1.12347,1.12353,221100000.0
2006-06-29 02:55:00,1.12358,1.12363,1.1233,1.12357,187000001.0
2006-06-29 03:00:00,1.12352,1.12362,1.1233,1.12335,256299996.0
2006-06-29 03:05:00,1.12335,1.12349,1.12322,1.12335,274099999.0
2006-06-29 03:10:00,1.12331,1.12357,1.12331,1.12335,356700000.0
2006-06-29 03:15:00,1.12335,1.12345,1.12312,1.1232,303500003.0
2006-06-29 03:20:00,1.12325,1.12328,1.12312,1.1232,273100006.0
2006-06-29 03:25:00,1.1232,1.12325,1.1231,1.12312,311600000.0
2006-06-29 03:30:00,1.1232,1.12328,1.1231,1.12325,274400008.0
2006-06-29 03:35:00,1.12314,1.12318,1.12305,1.1231,274800004.0
2006-06-29 03:40:00,1.12303,1.12312,1.12291,1.12292,301800003.0
2006-06-29 03:45:00,1.12297,1.12327,1.12295,1.12305,462600002.0
2006-06-29 03:50:00,1.12305,1.12315,1.12285,1.1229,302000001.0
2006-06-29 03:55:00,1.1229,1.12295,1.12278,1.12285,183600005.0
2006-06-29 04:00:00,1.12282,1.12301,1.12277,1.12277,325700003.0
2006-06-29 04:05:00,1.1227,1.12296,1.12262,1.12272,303000003.0
2006-06-29 04:10:00,1.1227,1.12275,1.1226,1.12265,444199996.0
2006-06-29 04:15:00,1.12265,1.12305,1.12265,1.1228,221399998.0
2006-06-29 04:20:00,1.12305,1.12305,1.12268,1.12268,421300000.0
2006-06-29 04:25:00,1.12281,1.12308,1.1227,1.12275,322200000.0
2006-06-29 04:30:00,1.12288,1.12295,1.12275,1.1228,407400000.0
2006-06-29 04:35:00,1.12282,1.12285,1.12271,1.1228,225999998.0
2006-06-29 04:40:00,1.12278,1.12285,1.1227,1.1228,229999998.0
2006-06-29 04:45:00,1.12278,1.12295,1.12271,1.12285,443199997.0
2006-06-29 04:50:00,1.12285,1.12295,1.1227,1.1228,261600002.0
2006-06-29 04:55:00,1.12275,1.12285,1.12272,1.12277,398000002.0
2006-06-29 05:00:00,1.12284,1.12298,1.12276,1.1229,274600002.0
2006-06-29 05:05:00,1.12296,1.12308,1.1228,1.12281,212400000.0
2006-06-29 05:10:00,1.12285,1.12295,1.12282,1.1229,299399999.0
2006-06-29 05:15:00,1.12285,1.12298,1.12282,1.12282,347200001.0
2006-06-29 05:20:00,1.12298,1.12305,1.12285,1.12305,203999999.0
2006-06-29 05:25:00,1.123,1.12313,1.123,1.12307,136700001.0
2006-06-29 05:30:00,1.12302,1.12315,1.12302,1.12303,307800000.0
2006-06-29 05:35:00,1.1231,1.12315,1.123,1.12314,346899999.0
2006-06-29 05:40:00,1.12307,1.12318,1.123,1.12308,241699999.0
2006-06-29 05:45:00,1.123,1.12315,1.123,1.12306,349700002.0
2006-06-29 05:50:00,1.12305,1.1232,1.12294,1.1231,464300007.0
2006-06-29 05:55:00,1.1231,1.12312,1.12296,1.12308,503599998.0
2006-06-29 06:00:00,1.12305,1.12315,1.12295,1.12311,381900001.0
2006-06-29 06:05:00,1.12323,1.12341,1.12315,1.12325,376300001.0
2006-06-29 06:10:00,1.12338,1.12338,1.12295,1.123,299300002.0
2006-06-29 06:15:00,1.12302,1.12322,1.12302,1.1231,338399999.0
2006-06-29 06:20:00,1.12307,1.1231,1.12299,1.12308,324900000.0
2006-06-29 06:25:00,1.1231,1.12315,1.12288,1.1231,610000002.0
2006-06-29 06:30:00,1.12312,1.12317,1.123,1.12317,251800000.0
2006-06-29 06:35:00,1.12314,1.12321,1.12305,1.1231,461500001.0
2006-06-29 06:40:00,1.12315,1.12315,1.12297,1.12305,411700006.0
2006-06-29 06:45:00,1.1231,1.12325,1.12305,1.12315,312499998.0
2006-06-29 06:50:00,1.12318,1.12318,1.1228,1.1231,277500004.0
2006-06-29 06:55:00,1.12315,1.12315,1.12297,1.12308,283300004.0
2006-06-29 07:00:00,1.12305,1.12315,1.123,1.1231,398700002.0
2006-06-29 07:05:00,1.12307,1.12327,1.12305,1.12305,259800004.0
2006-06-29 07:10:00,1.1231,1.12323,1.12281,1.12323,427300002.0
2006-06-29 07:15:00,1.12327,1.12335,1.1232,1.1233,287200001.0
2006-06-29 07:20:00,1.12321,1.1233,1.12303,1.12303,385699998.0
2006-06-29 07:25:00,1.123,1.12308,1.12292,1.123,348200000.0
2006-06-29 07:30:00,1.12295,1.12305,1.12292,1.123,421900000.0
2006-06-29 07:35:00,1.12294,1.12315,1.12294,1.12297,343700001.0
2006-06-29 07:40:00,1.12295,1.12318,1.12295,1.12307,323100000.0
2006-06-29 07:45:00,1.12292,1.12307,1.12292,1.123,354799999.0
2006-06-29 07:50:00,1.12305,1.12305,1.12285,1.12295,226400003.0
2006-06-29 07:55:00,1.12299,1.12301,1.12277,1.1229,382600003.0
2006-06-29 08:00:00,1.12285,1.12295,1.12258,1.12262,321600000.0
2006-06-29 08:05:00,1.12248,1.12249,1.12205,1.12205,556999997.0
2006-06-29 08:10:00,1.12212,1.12227,1.12175,1.1222,346399997.0
2006-06-29 08:15:00,1.12222,1.12255,1.12221,1.12255,351400002.0
2006-06-29 08:20:00,1.1225,1.12263,1.12245,1.1226,518600003.0
2006-06-29 08:25:00,1.1226,1.12265,1.12247,1.12247,293400000.0
2006-06-29 08:30:00,1.12252,1.12265,1.12251,1.12265,522500006.0
2006-06-29 08:35:00,1.12266,1.12271,1.12246,1.12263,246200001.0
2006-06-29 08:40:00,1.12257,1.12265,1.12249,1.12265,410700000.0
2006-06-29 08:45:00,1.1226,1.12265,1.12252,1.12265,166799997.0
2006-06-29 08:50:00,1.12255,1.12265,1.12245,1.12255,450100001.0
2006-06-29 08:55:00,1.1225,1.12267,1.12243,1.12258,429700003.0
2006-06-29 09:00:00,1.12257,1.12263,1.1223,1.12235,326099998.0
2006-06-29 09:05:00,1.12235,1.12237,1.12208,1.12228,342899998.0
2006-06-29 09:10:00,1.12222,1.12224,1.1219,1.1219,354199999.0
2006-06-29 09:15:00,1.1219,1.12195,1.12183,1.12185,305100006.0
2006-06-29 09:20:00,1.12192,1.1221,1.12185,1.122,196900001.0
2006-06-29 09:25:00,1.12205,1.12215,1.122,1.12215,384999999.0
2006-06-29 09:30:00,1.1221,1.12212,1.1218,1.12191,337600003.0
2006-06-29 09:35:00,1.12197,1.12203,1.12183,1.12202,376400002.0
2006-06-29 09:40:00,1.12196,1.12199,1.12182,1.1219,308700004.0
2006-06-29 09:45:00,1.1219,1.12197,1.12176,1.1219,307000004.0
2006-06-29 09:50:00,1.12185,1.1219,1.12163,1.12167,362800001.0
2006-06-29 09:55:00,1.1217,1.12175,1.12147,1.12157,460100003.0
2006-06-29 10:00:00,1.12144,1.12173,1.12138,1.12154,526399999.0
2006-06-29 10:05:00,1.12144,1.12153,1.12127,1.12151,207400001.0
2006-06-29 10:10:00,1.12145,1.12167,1.12131,1.12167,499299999.0
2006-06-29 10:15:00,1.12179,1.12205,1.12166,1.12175,710399997.0
2006-06-29 10:20:00,1.1218,1.12255,1.1218,1.12255,392199999.0
2006-06-29 10:25:00,1.12246,1.12254,1.12165,1.12165,613600002.0
2006-06-29 10:30:00,1.12151,1.12175,1.12127,1.12163,615499997.0
2006-06-29 10:35:00,1.12153,1.12203,1.12153,1.1219,454500005.0
2006-06-29 10:40:00,1.12183,1.12198,1.12179,1.12193,325800003.0
2006-06-29 10:45:00,1.12195,1.12215,1.12185,1.12215,494399994.0
2006-06-29 10:50:00,1.12213,1.12222,1.122,1.12222,424200002.0
2006-06-29 10:55:00,1.12223,1.12228,1.12202,1.12202,429200007.0
2006-06-29 11:00:00,1.12193,1.12203,1.12155,1.12182,509900002.0
2006-06-29 11:05:00,1.12182,1.12191,1.12153,1.12167,513400004.0
2006-06-29 11:10:00,1.1217,1.12185,1.12162,1.12172,612900006.0
2006-06-29 11:15:00,1.1217,1.12185,1.12168,1.12175,504900004.0
2006-06-29 11:20:00,1.1218,1.12185,1.12161,1.12169,475400004.0
2006-06-29 11:25:00,1.12172,1.12172,1.1213,1.12138,419100001.0
2006-06-29 11:30:00,1.12143,1.12153,1.12134,1.12145,563899989.0
2006-06-29 11:35:00,1.12145,1.12153,1.12138,1.12148,508100003.0
2006-06-29 11:40:00,1.12148,1.12154,1.12129,1.1214,630299999.0
2006-06-29 11:45:00,1.12147,1.12173,1.12144,1.1215,460900003.0
2006-06-29 11:50:00,1.12152,1.12157,1.12136,1.12138,588800001.0
2006-06-29 11:55:00,1.12147,1.12155,1.1213,1.1214,417799998.0
2006-06-29 12:00:00,1.1214,1.1214,1.12068,1.12073,315199999.0
2006-06-29 12:05:00,1.12073,1.12074,1.12059,1.12065,382100001.0
2006-06-29 12:10:00,1.1206,1.12077,1.12045,1.1207,428300003.0
2006-06-29 12:15:00,1.1207,1.12094,1.12067,1.1208,400300005.0
2006-06-29 12:20:00,1.1208,1.12091,1.12075,1.12075,312299998.0
2006-06-29 12:25:00,1.12077,1.12095,1.12075,1.12088,463200004.0
2006-06-29 12:30:00,1.12085,1.12109,1.12085,1.12085,405100005.0
2006-06-29 12:35:00,1.12095,1.12095,1.12075,1.1208,338200001.0
2006-06-29 12:40:00,1.12088,1.12106,1.12078,1.12085,308699996.0
2006-06-29 12:45:00,1.12083,1.12114,1.1208,1.12096,394800001.0
2006-06-29 12:50:00,1.12092,1.12109,1.1209,1.12094,263800001.0
2006-06-29 12:55:00,1.12089,1.1213,1.12085,1.12116,608900000.0
2006-06-29 13:00:00,1.12105,1.12124,1.12098,1.12118,521499998.0
2006-06-29 13:05:00,1.12129,1.12146,1.1211,1.12117,388100000.0
2006-06-29 13:10:00,1.1212,1.12148,1.1212,1.1214,236300006.0
2006-06-29 13:15:00,1.12134,1.12137,1.12109,1.1212,349699997.0
2006-06-29 13:20:00,1.12118,1.12125,1.12079,1.1209,533100000.0
2006-06-29 13:25:00,1.12088,1.12093,1.1204,1.12045,489899999.0
2006-06-29 13:30:00,1.1205,1.12058,1.11977,1.11982,443300000.0
2006-06-29 13:35:00,1.11988,1.12005,1.11966,1.11977,493999999.0
2006-06-29 13:40:00,1.11963,1.11969,1.1195,1.11954,480200002.0
2006-06-29 13:45:00,1.11955,1.1198,1.11955,1.11975,293899999.0
2006-06-29 13:50:00,1.11978,1.11985,1.11967,1.11983,329100001.0
2006-06-29 13:55:00,1.11985,1.11995,1.1197,1.1199,438400002.0
2006-06-29 14:00:00,1.11987,1.12004,1.11985,1.11995,142999997.0
2006-06-29 14:05:00,1.11984,1.11988,1.11934,1.1195,485600004.0
2006-06-29 14:10:00,1.11956,1.11956,1.11885,1.11905,527499997.0
2006-06-29 14:15:00,1.11907,1.11962,1.11907,1.1196,473200002.0
2006-06-29 14:20:00,1.11955,1.11957,1.1192,1.11942,471000004.0
2006-06-29 14:25:00,1.11936,1.11999,1.11917,1.11945,388600003.0
2006-06-29 14:30:00,1.11978,1.1204,1.11941,1.1195,429900001.0
2006-06-29 14:35:00,1.11947,1.11979,1.11933,1.1197,530300001.0
2006-06-29 14:40:00,1.11953,1.11953,1.11797,1.11803,327000003.0
2006-06-29 14:45:00,1.11795,1.11797,1.11712,1.11741,416700003.0
2006-06-29 14:50:00,1.11748,1.11748,1.11564,1.11573,666300001.0
2006-06-29 14:55:00,1.1158,1.11592,1.1149,1.11585,536099999.0
2006-06-29 15:00:00,1.11573,1.11627,1.11524,1.11622,406900002.0
2006-06-29 15:05:00,1.11622,1.11624,1.1155,1.11585,407300001.0
2006-06-29 15:10:00,1.11589,1.11607,1.11495,1.11495,606299995.0
2006-06-29 15:15:00,1.11513,1.1153,1.1138,1.11438,415300002.0
2006-06-29 15:20:00,1.11433,1.11439,1.11354,1.11392,377199999.0
2006-06-29 15:25:00,1.11395,1.11433,1.11381,1.1141,530299999.0
2006-06-29 15:30:00,1.11405,1.11421,1.11276,1.11276,420699995.0
2006-06-29 15:35:00,1.11269,1.113,1.11239,1.11293,561000002.0
2006-06-29 15:40:00,1.11272,1.11272,1.11231,1.11258,489199998.0
2006-06-29 15:45:00,1.11257,1.11362,1.11253,1.11343,442200004.0
2006-06-29 15:50:00,1.11361,1.11415,1.11348,1.11355,485200005.0
2006-06-29 15:55:00,1.1135,1.11389,1.11334,1.11372,412900001.0
2006-06-29 16:00:00,1.1137,1.11372,1.11316,1.11325,386200001.0
2006-06-29 16:05:00,1.11331,1.11365,1.11325,1.11347,497400005.0
2006-06-29 16:10:00,1.11355,1.11356,1.11293,1.1135,429900002.0
2006-06-29 16:15:00,1.11351,1.1137,1.11188,1.11234,334900002.0
2006-06-29 16:20:00,1.11216,1.11231,1.11196,1.11226,609600000.0
2006-06-29 16:25:00,1.11227,1.11318,1.11211,1.11291,593800000.0
2006-06-29 16:30:00,1.11286,1.11351,1.11286,1.1133,454599997.0
2006-06-29 16:35:00,1.11338,1.1134,1.11286,1.11297,349000000.0
2006-06-29 16:40:00,1.11299,1.11321,1.11276,1.11317,356299999.0
2006-06-29 16:45:00,1.11332,1.11342,1.11312,1.11335,502200002.0
2006-06-29 16:50:00,1.11333,1.11366,1.11324,1.11335,437699994.0
2006-06-29 16:55:00,1.1133,1.11408,1.1133,1.114,410599995.0
2006-06-29 17:00:00,1.11397,1.11397,1.11365,1.11382,306800001.0
2006-06-29 17:05:00,1.11385,1.11393,1.1136,1.11363,427700001.0
2006-06-29 17:10:00,1.11364,1.1137,1.1133,1.11351,496799999.0
2006-06-29 17:15:00,1.11353,1.11375,1.11353,1.11368,206499996.0
2006-06-29 17:20:00,1.11367,1.11387,1.11362,1.11387,348800001.0
2006-06-29 17:25:00,1.11405,1.11408,1.11388,1.114,413000002.0
2006-06-29 17:30:00,1.11408,1.1147,1.11408,1.11463,384299997.0
2006-06-29 17:35:00,1.11464,1.11467,1.11415,1.11415,277400000.0
2006-06-29 17:40:00,1.11422,1.11428,1.11391,1.1142,257799997.0
2006-06-29 17:45:00,1.11413,1.11413,1.11356,1.11364,498199999.0
2006-06-29 17:50:00,1.11373,1.11422,1.11362,1.11373,433500000.0
2006-06-29 17:55:00,1.1137,1.11553,1.11362,1.11548,445600002.0
2006-06-29 18:00:00,1.11584,1.1164,1.1157,1.1157,3226999991.0
2006-06-29 18:05:00,1.11575,1.11587,1.1156,1.1156,4316700018.0
2006-06-29 18:10:00,1.1157,1.11621,1.1157,1.1159,2389900008.0
2006-06-29 18:15:00,1.11585,1.11602,1.11573,1.11584,2965700012.0
2006-06-29 18:20:00,1.11582,1.11582,1.11503,1.11512,1807300003.0
2006-06-29 18:25:00,1.11508,1.11525,1.11484,1.11484,2711200013.0
2006-06-29 18:30:00,1.11474,1.11504,1.1144,1.1145,2758400006.0
2006-06-29 18:35:00,1.11455,1.11544,1.1144,1.11543,1601500005.0
2006-06-29 18:40:00,1.11546,1.11573,1.11514,1.11515,2568599999.0
2006-06-29 18:45:00,1.11516,1.11533,1.11489,1.11533,1098700005.0
2006-06-29 18:50:00,1.11532,1.11543,1.11432,1.11442,1233700008.0
2006-06-29 18:55:00,1.11447,1.11492,1.11447,1.11476,1554099997.0
2006-06-29 19:00:00,1.1148,1.11489,1.11464,1.1147,1321700002.0
2006-06-29 19:05:00,1.1147,1.11503,1.11467,1.11495,1959600003.0
2006-06-29 19:10:00,1.115,1.115,1.11478,1.11497,1344600000.0
2006-06-29 19:15:00,1.11496,1.11509,1.11489,1.11499,1683599996.0
2006-06-29 19:20:00,1.11504,1.11558,1.11504,1.1155,740499996.0
2006-06-29 19:25:00,1.1154,1.11566,1.11532,1.11566,600500005.0
2006-06-29 19:30:00,1.11572,1.11593,1.11529,1.11593,917800000.0
2006-06-29 19:35:00,1.11607,1.11631,1.11578,1.11615,1721400011.0
2006-06-29 19:40:00,1.11605,1.11605,1.11535,1.11536,988100000.0
2006-06-29 19:45:00,1.11544,1.11623,1.11544,1.11612,369200000.0
2006-06-29 19:50:00,1.11608,1.11651,1.11586,1.11648,562800002.0
2006-06-29 19:55:00,1.11652,1.1166,1.11628,1.11634,696799987.0
2006-06-29 20:00:00,1.1164,1.11701,1.1164,1.11658,939600009.0
2006-06-29 20:05:00,1.11658,1.11733,1.11649,1.11703,950800009.0
2006-06-29 20:10:00,1.11703,1.11721,1.11677,1.11691,1183700004.0
2006-06-29 20:15:00,1.11695,1.11698,1.11269,1.11451,1672200006.0
2006-06-29 20:20:00,1.11439,1.11439,1.11186,1.11297,1633790003.0
2006-06-29 20:25:00,1.11292,1.11354,1.11179,1.11354,1965599999.0
2006-06-29 20:30:00,1.11356,1.11379,1.11287,1.1129,1165399998.0
2006-06-29 20:35:00,1.1129,1.11319,1.11205,1.11292,1707500011.0
2006-06-29 20:40:00,1.11287,1.11306,1.11085,1.11093,1753900008.0
2006-06-29 20:45:00,1.11094,1.11175,1.11012,1.11026,1092899991.0
2006-06-29 20:50:00,1.11018,1.11064,1.11008,1.11035,1071700005.0
2006-06-29 20:55:00,1.11028,1.11042,1.10981,1.11013,2017700011.0
2006-06-29 21:00:00,1.11015,1.11099,1.10988,1.11056,3037000006.0
2006-06-29 21:05:00,1.11058,1.11058,1.10965,1.10976,1652300000.0
2006-06-29 21:10:00,1.10977,1.11013,1.10942,1.10995,1824300009.0
2006-06-29 21:15:00,1.10995,1.11088,1.10995,1.11064,486299997.0
2006-06-29 21:20:00,1.11056,1.1107,1.11033,1.11058,397699994.0
2006-06-29 21:25:00,1.11073,1.11087,1.11048,1.1107,885600001.0
2006-06-29 21:30:00,1.11073,1.11122,1.11067,1.11117,643099997.0
2006-06-29 21:35:00,1.11109,1.11122,1.11091,1.11113,713000001.0
2006-06-29 21:40:00,1.11109,1.11136,1.11082,1.11132,753300004.0
2006-06-29 21:45:00,1.11127,1.11148,1.11102,1.11137,845400006.0
2006-06-29 21:50:00,1.1114,1.11151,1.11111,1.11114,661499998.0
2006-06-29 21:55:00,1.11118,1.11128,1.111,1.11107,299599999.0
2006-06-29 22:00:00,1.11114,1.11142,1.11107,1.11132,993000004.0
2006-06-29 22:05:00,1.1113,1.11145,1.11103,1.11114,599100002.0
2006-06-29 22:10:00,1.11113,1.11113,1.11083,1.11107,587900007.0
2006-06-29 22:15:00,1.11117,1.11127,1.11098,1.11115,700100004.0
2006-06-29 22:20:00,1.1111,1.11115,1.11085,1.11102,585300001.0
2006-06-29 22:25:00,1.1111,1.11115,1.11048,1.11048,945100003.0
2006-06-29 22:30:00,1.11051,1.11064,1.10959,1.11048,756700006.0
2006-06-29 22:35:00,1.11057,1.11105,1.11057,1.11085,620899996.0
2006-06-29 22:40:00,1.11099,1.11099,1.11009,1.11025,702900005.0
2006-06-29 22:45:00,1.11025,1.11057,1.11025,1.11053,343700000.0
2006-06-29 22:50:00,1.1106,1.11065,1.10994,1.11006,533999998.0
2006-06-29 22:55:00,1.11012,1.11022,1.10975,1.10985,678299996.0
2006-06-29 23:00:00,1.1098,1.11029,1.10913,1.10983,533999997.0
2006-06-29 23:05:00,1.1098,1.11004,1.10926,1.10995,530400002.0
2006-06-29 23:10:00,1.10978,1.11075,1.10953,1.11074,475600002.0
2006-06-29 23:15:00,1.11046,1.11067,1.11013,1.11048,635499992.0
2006-06-29 23:20:00,1.11043,1.11068,1.1101,1.11031,634700002.0
2006-06-29 23:25:00,1.11032,1.11104,1.11027,1.11055,546700001.0
2006-06-29 23:30:00,1.11061,1.11099,1.11018,1.11065,606699997.0
2006-06-29 23:35:00,1.11047,1.1107,1.11029,1.11064,537900004.0
2006-06-29 23:40:00,1.11011,1.11044,1.10936,1.10936,585000003.0
2006-06-29 23:45:00,1.10943,1.11023,1.10935,1.10992,297100002.0
2006-06-29 23:50:00,1.11009,1.11015,1.11002,1.1101,370999995.0
2006-06-29 23:55:00,1.11005,1.11018,1.11002,1.11008,227800001.0
2006-06-30 00:00:00,1.11008,1.11013,1.10988,1.11,295199997.0
2006-06-30 00:05:00,1.10995,1.10999,1.10985,1.10995,258100003.0
2006-06-30 00:10:00,1.1099,1.10995,1.10985,1.1099,443600000.0
2006-06-30 00:15:00,1.1099,1.11015,1.10983,1.11015,271199999.0
2006-06-30 00:20:00,1.1101,1.11025,1.11003,1.1102,477500004.0
2006-06-30 00:25:00,1.11017,1.11025,1.11013,1.11015,321800002.0
2006-06-30 00:30:00,1.11015,1.11027,1.11003,1.11015,386400000.0
2006-06-30 00:35:00,1.11005,1.11005,1.10972,1.10973,179599999.0
2006-06-30 00:40:00,1.10977,1.10994,1.10942,1.10958,300100002.0
2006-06-30 00:45:00,1.1096,1.10967,1.10945,1.10945,495600003.0
2006-06-30 00:50:00,1.10958,1.10965,1.10933,1.10935,332900003.0
2006-06-30 00:55:00,1.10932,1.10942,1.10926,1.10937,552499998.0
2006-06-30 01:00:00,1.1094,1.10944,1.10902,1.1091,537799999.0
2006-06-30 01:05:00,1.10918,1.10926,1.10883,1.10923,433900013.0
2006-06-30 01:10:00,1.1092,1.10956,1.10912,1.10939,362490006.0
2006-06-30 01:15:00,1.1094,1.10945,1.10932,1.10938,290000002.0
2006-06-30 01:20:00,1.1093,1.10964,1.10928,1.1096,205200003.0
2006-06-30 01:25:00,1.10958,1.10975,1.10947,1.1097,304699998.0
2006-06-30 01:30:00,1.10962,1.10977,1.10949,1.10949,300000002.0
2006-06-30 01:35:00,1.10953,1.10957,1.10933,1.10945,362999999.0
2006-06-30 01:40:00,1.1093,1.10985,1.1093,1.10965,152100002.0
2006-06-30 01:45:00,1.10958,1.10975,1.10949,1.1095,427800000.0
2006-06-30 01:50:00,1.10947,1.10955,1.10945,1.1095,264099999.0
2006-06-30 01:55:00,1.1094,1.10955,1.1094,1.1095,201499998.0
2006-06-30 02:00:00,1.10943,1.10955,1.1094,1.10947,240400001.0
2006-06-30 02:05:00,1.10959,1.10965,1.1094,1.10951,378000004.0
2006-06-30 02:10:00,1.10958,1.1098,1.10955,1.1097,228700002.0
2006-06-30 02:15:00,1.10975,1.10985,1.10952,1.1096,228699998.0
2006-06-30 02:20:00,1.10956,1.11004,1.10956,1.10993,633599998.0
2006-06-30 02:25:00,1.10985,1.1101,1.10985,1.11,257899997.0
2006-06-30 02:30:00,1.11001,1.11015,1.1099,1.11,405500001.0
2006-06-30 02:35:00,1.11009,1.1103,1.11001,1.11028,304200000.0
2006-06-30 02:40:00,1.11013,1.11015,1.10992,1.11,254200008.0
2006-06-30 02:45:00,1.10995,1.11005,1.10995,1.11,110000001.0
2006-06-30 02:50:00,1.11002,1.11017,1.1099,1.11017,212700001.0
2006-06-30 02:55:00,1.11028,1.11042,1.10985,1.10986,342600003.0
2006-06-30 03:00:00,1.1099,1.11005,1.1098,1.10993,427600004.0
2006-06-30 03:05:00,1.10995,1.11005,1.1098,1.10982,343099998.0
2006-06-30 03:10:00,1.10988,1.10995,1.1096,1.10985,501399999.0
2006-06-30 03:15:00,1.10985,1.10998,1.10982,1.1099,352100002.0
2006-06-30 03:20:00,1.10995,1.11,1.10983,1.11,340100000.0
2006-06-30 03:25:00,1.11,1.11011,1.10988,1.10988,354100004.0
2006-06-30 03:30:00,1.10978,1.10978,1.10909,1.10935,340100001.0
2006-06-30 03:35:00,1.10925,1.10935,1.10922,1.10928,265299998.0
2006-06-30 03:40:00,1.10924,1.10932,1.10912,1.10913,301500004.0
2006-06-30 03:45:00,1.10918,1.10926,1.109,1.10922,478100004.0
2006-06-30 03:50:00,1.1093,1.10948,1.1093,1.1094,407400006.0
2006-06-30 03:55:00,1.10947,1.10958,1.1093,1.10945,256699999.0
2006-06-30 04:00:00,1.10938,1.10953,1.10915,1.10915,289700000.0
2006-06-30 04:05:00,1.10913,1.1093,1.10905,1.10923,310100006.0
2006-06-30 04:10:00,1.10922,1.10934,1.10914,1.10915,563200009.0
2006-06-30 04:15:00,1.10912,1.10926,1.1089,1.1089,165600000.0
2006-06-30 04:20:00,1.10919,1.10938,1.1091,1.1091,441399997.0
2006-06-30 04:25:00,1.1091,1.10918,1.109,1.10905,195500000.0
2006-06-30 04:30:00,1.10915,1.10915,1.109,1.1091,370999995.0
2006-06-30 04:35:00,1.10916,1.10918,1.10907,1.1091,191300000.0
2006-06-30 04:40:00,1.1091,1.10932,1.1091,1.1093,355099998.0
2006-06-30 04:45:00,1.10925,1.10935,1.10917,1.10917,301490002.0
2006-06-30 04:50:00,1.10919,1.10945,1.10919,1.1094,328400001.0
2006-06-30 04:55:00,1.10935,1.10945,1.10922,1.10927,308700003.0
2006-06-30 05:00:00,1.10933,1.10946,1.10922,1.10924,351200003.0
2006-06-30 05:05:00,1.10927,1.10931,1.10905,1.10915,337000004.0
2006-06-30 05:10:00,1.10918,1.10931,1.10915,1.1092,396000001.0
2006-06-30 05:15:00,1.10915,1.10934,1.10912,1.10912,317900002.0
2006-06-30 05:20:00,1.10928,1.10945,1.10915,1.10945,274600000.0
2006-06-30 05:25:00,1.10947,1.10947,1.10935,1.10937,208499998.0
2006-06-30 05:30:00,1.10932,1.1094,1.10902,1.10902,315800001.0
2006-06-30 05:35:00,1.10908,1.10917,1.10897,1.10915,512600004.0
2006-06-30 05:40:00,1.10908,1.10918,1.10902,1.10908,304900001.0
2006-06-30 05:45:00,1.109,1.10915,1.10895,1.10903,259199999.0
2006-06-30 05:50:00,1.10895,1.10905,1.1089,1.109,385199999.0
2006-06-30 05:55:00,1.10901,1.1091,1.10894,1.10895,392499998.0
2006-06-30 06:00:00,1.10898,1.10905,1.1089,1.10895,397400000.0
2006-06-30 06:05:00,1.10905,1.10905,1.10892,1.10895,402600001.0
2006-06-30 06:10:00,1.10908,1.10908,1.1089,1.109,430200006.0
2006-06-30 06:15:00,1.109,1.10907,1.10892,1.109,352500000.0
2006-06-30 06:20:00,1.10897,1.10903,1.1089,1.109,376700002.0
2006-06-30 06:25:00,1.10895,1.1091,1.1088,1.10907,331299998.0
2006-06-30 06:30:00,1.10912,1.10915,1.109,1.1091,275499999.0
2006-06-30 06:35:00,1.10905,1.10918,1.10902,1.1091,288600001.0
2006-06-30 06:40:00,1.10915,1.10915,1.10896,1.10896,366900001.0
2006-06-30 06:45:00,1.109,1.10913,1.10895,1.10907,474500002.0
2006-06-30 06:50:00,1.1091,1.10915,1.1088,1.1091,308499999.0
2006-06-30 06:55:00,1.10915,1.10915,1.109,1.1091,313799999.0
2006-06-30 07:00:00,1.10905,1.10915,1.1089,1.109,416799996.0
2006-06-30 07:05:00,1.10892,1.10905,1.1088,1.1088,307500005.0
2006-06-30 07:10:00,1.10876,1.10887,1.10857,1.10865,337000003.0
2006-06-30 07:15:00,1.10865,1.1087,1.1085,1.10854,181999999.0
2006-06-30 07:20:00,1.10849,1.10881,1.10849,1.10863,337599997.0
2006-06-30 07:25:00,1.10858,1.10871,1.10831,1.10858,461900001.0
2006-06-30 07:30:00,1.10845,1.10859,1.10836,1.10852,325199997.0
2006-06-30 07:35:00,1.10847,1.10861,1.10827,1.10845,201899999.0
2006-06-30 07:40:00,1.10847,1.10859,1.10836,1.10842,434200005.0
2006-06-30 07:45:00,1.10833,1.10847,1.10802,1.10812,579400004.0
2006-06-30 07:50:00,1.10815,1.10826,1.10797,1.10797,333500001.0
2006-06-30 07:55:00,1.10803,1.10866,1.10798,1.1085,416100003.0
2006-06-30 08:00:00,1.10854,1.10902,1.10854,1.10902,447000005.0
2006-06-30 08:05:00,1.10896,1.10896,1.10869,1.10882,386600003.0
2006-06-30 08:10:00,1.1089,1.10902,1.1088,1.10898,365500004.0
2006-06-30 08:15:00,1.10903,1.10943,1.10895,1.10925,256400000.0
2006-06-30 08:20:00,1.10925,1.10945,1.1092,1.1094,522200008.0
2006-06-30 08:25:00,1.10938,1.10948,1.10928,1.10939,302000002.0
2006-06-30 08:30:00,1.10943,1.10992,1.10943,1.10978,477890008.0
2006-06-30 08:35:00,1.10978,1.11024,1.10953,1.11023,392600002.0
2006-06-30 08:40:00,1.11023,1.11023,1.11,1.11019,319800001.0
2006-06-30 08:45:00,1.11012,1.11018,1.10993,1.11009,261899997.0
2006-06-30 08:50:00,1.10988,1.10988,1.10934,1.10938,448700006.0
2006-06-30 08:55:00,1.10933,1.10959,1.10931,1.1095,491400000.0
2006-06-30 09:00:00,1.1095,1.10963,1.10868,1.10883,554300007.0
2006-06-30 09:05:00,1.10895,1.10932,1.10857,1.10868,413099999.0
2006-06-30 09:10:00,1.10864,1.10868,1.10851,1.10851,191500002.0
2006-06-30 09:15:00,1.10842,1.10858,1.10799,1.10842,462200001.0
2006-06-30 09:20:00,1.10858,1.10899,1.10858,1.1087,431199999.0
2006-06-30 09:25:00,1.10877,1.10891,1.1087,1.10891,300600006.0
2006-06-30 09:30:00,1.10892,1.10899,1.10855,1.10865,326099999.0
2006-06-30 09:35:00,1.10865,1.10957,1.10855,1.10957,448100000.0
2006-06-30 09:40:00,1.10967,1.11004,1.10907,1.10907,289199998.0
2006-06-30 09:45:00,1.1091,1.10954,1.10901,1.1095,382500000.0
2006-06-30 09:50:00,1.10938,1.10938,1.10905,1.1091,383000002.0
2006-06-30 09:55:00,1.10916,1.10973,1.10913,1.10924,492199997.0
2006-06-30 10:00:00,1.10922,1.10962,1.10909,1.1094,483700002.0
2006-06-30 10:05:00,1.10948,1.10974,1.10944,1.1096,323299998.0
2006-06-30 10:10:00,1.10953,1.11005,1.10953,1.11005,335400000.0
2006-06-30 10:15:00,1.11018,1.11035,1.10992,1.10994,675200003.0
2006-06-30 10:20:00,1.10999,1.11006,1.10981,1.10997,555299997.0
2006-06-30 10:25:00,1.10998,1.11002,1.10981,1.10985,473100004.0
2006-06-30 10:30:00,1.10979,1.11001,1.10974,1.10992,410000002.0
2006-06-30 10:35:00,1.10981,1.11006,1.10973,1.10999,535799998.0
2006-06-30 10:40:00,1.10993,1.11009,1.10964,1.10967,452300002.0
2006-06-30 10:45:00,1.10974,1.10993,1.1094,1.10955,653700000.0
2006-06-30 10:50:00,1.10953,1.11018,1.10944,1.11017,373600004.0
2006-06-30 10:55:00,1.11014,1.11049,1.11014,1.1104,474200001.0
2006-06-30 11:00:00,1.11033,1.1104,1.1101,1.11035,616700005.0
2006-06-30 11:05:00,1.11033,1.11047,1.11018,1.11047,359499992.0
2006-06-30 11:10:00,1.1104,1.1105,1.11013,1.11013,482999994.0
2006-06-30 11:15:00,1.11013,1.11043,1.11013,1.11034,493000001.0
2006-06-30 11:20:00,1.11037,1.11049,1.1103,1.11037,262199998.0
2006-06-30 11:25:00,1.11038,1.11052,1.11018,1.11043,549500001.0
2006-06-30 11:30:00,1.1105,1.11055,1.11037,1.11044,524799998.0
2006-06-30 11:35:00,1.11047,1.11061,1.11039,1.11047,387999999.0
2006-06-30 11:40:00,1.11044,1.11091,1.11032,1.11077,603500006.0
2006-06-30 11:45:00,1.11077,1.11078,1.11015,1.11073,446300003.0
2006-06-30 11:50:00,1.11077,1.11078,1.11025,1.11028,456100000.0
2006-06-30 11:55:00,1.11037,1.11065,1.11025,1.1106,380500002.0
2006-06-30 12:00:00,1.11065,1.11118,1.11055,1.11118,428000003.0
2006-06-30 12:05:00,1.11116,1.11203,1.11116,1.112,333000003.0
2006-06-30 12:10:00,1.11202,1.11202,1.11139,1.11163,626300004.0
2006-06-30 12:15:00,1.11165,1.11175,1.11106,1.11108,505499996.0
2006-06-30 12:20:00,1.11113,1.1113,1.11097,1.11097,532300000.0
2006-06-30 12:25:00,1.11099,1.11126,1.11099,1.11108,470500001.0
2006-06-30 12:30:00,1.11105,1.1112,1.111,1.11105,418500000.0
2006-06-30 12:35:00,1.11115,1.11119,1.11095,1.11111,278400002.0
2006-06-30 12:40:00,1.11112,1.11112,1.11077,1.1109,488199997.0
2006-06-30 12:45:00,1.11088,1.11092,1.11054,1.11058,375499997.0
2006-06-30 12:50:00,1.11065,1.11113,1.11065,1.11107,194500004.0
2006-06-30 12:55:00,1.11106,1.11163,1.11106,1.11163,431500006.0
2006-06-30 13:00:00,1.11157,1.11162,1.1112,1.11126,497300002.0
2006-06-30 13:05:00,1.11125,1.11147,1.11125,1.11144,380699997.0
2006-06-30 13:10:00,1.1115,1.1116,1.11137,1.1116,331600004.0
2006-06-30 13:15:00,1.11155,1.1117,1.11155,1.1117,210999998.0
2006-06-30 13:20:00,1.11168,1.11175,1.1116,1.11175,453100006.0
2006-06-30 13:25:00,1.1117,1.11177,1.11161,1.11165,557900001.0
2006-06-30 13:30:00,1.11168,1.11168,1.11152,1.1116,346300001.0
2006-06-30 13:35:00,1.1116,1.11165,1.11152,1.1116,358399998.0
2006-06-30 13:40:00,1.11158,1.11165,1.1115,1.11152,429700004.0
2006-06-30 13:45:00,1.11155,1.11165,1.11135,1.11135,323800002.0
2006-06-30 13:50:00,1.1114,1.11142,1.11123,1.11129,207300000.0
2006-06-30 13:55:00,1.1112,1.11135,1.11105,1.1113,468700001.0
2006-06-30 14:00:00,1.11126,1.11139,1.11121,1.11135,494700008.0
2006-06-30 14:05:00,1.11134,1.11143,1.11122,1.11125,178600000.0
2006-06-30 14:10:00,1.11134,1.11134,1.11115,1.11122,436199999.0
2006-06-30 14:15:00,1.11122,1.11152,1.11114,1.11125,581700000.0
2006-06-30 14:20:00,1.11114,1.11115,1.1107,1.11078,513099998.0
2006-06-30 14:25:00,1.11089,1.1117,1.11089,1.1117,402300002.0
2006-06-30 14:30:00,1.11065,1.111,1.10852,1.11027,514100000.0
2006-06-30 14:35:00,1.11034,1.11052,1.10937,1.11001,416700000.0
2006-06-30 14:40:00,1.10993,1.10996,1.10832,1.10876,450400003.0
2006-06-30 14:45:00,1.10853,1.10865,1.10821,1.10856,297900001.0
2006-06-30 14:50:00,1.10863,1.10866,1.10797,1.10798,440100001.0
2006-06-30 14:55:00,1.10805,1.10863,1.10798,1.10861,467700003.0
2006-06-30 15:00:00,1.10856,1.1094,1.10828,1.1094,513400004.0
2006-06-30 15:05:00,1.10942,1.10942,1.10876,1.10895,615300001.0
2006-06-30 15:10:00,1.10894,1.10915,1.10871,1.10903,698700002.0
2006-06-30 15:15:00,1.10914,1.10924,1.10905,1.10908,418099997.0
2006-06-30 15:20:00,1.10906,1.10971,1.10906,1.10942,210200000.0
2006-06-30 15:25:00,1.10926,1.10935,1.10903,1.10911,400000002.0
2006-06-30 15:30:00,1.10902,1.10924,1.10884,1.10892,405199997.0
2006-06-30 15:35:00,1.10888,1.1092,1.10875,1.10883,536400003.0
2006-06-30 15:40:00,1.10888,1.10907,1.1088,1.1088,445400001.0
2006-06-30 15:45:00,1.1089,1.10954,1.10885,1.10905,541799999.0
2006-06-30 15:50:00,1.10892,1.10905,1.10862,1.10897,486300001.0
2006-06-30 15:55:00,1.10897,1.10904,1.10844,1.10884,613000007.0
2006-06-30 16:00:00,1.10872,1.10974,1.10858,1.10895,454499998.0
2006-06-30 16:05:00,1.10907,1.10943,1.10903,1.10943,336100003.0
2006-06-30 16:10:00,1.1095,1.10953,1.10914,1.10926,440899997.0
2006-06-30 16:15:00,1.10926,1.11073,1.10926,1.11073,275200002.0
2006-06-30 16:20:00,1.111,1.11128,1.10991,1.10991,428900000.0
2006-06-30 16:25:00,1.10993,1.11134,1.10976,1.11094,422300003.0
2006-06-30 16:30:00,1.11105,1.11129,1.11016,1.11016,413899996.0
2006-06-30 16:35:00,1.1102,1.11023,1.10935,1.10973,405400001.0
2006-06-30 16:40:00,1.10982,1.11065,1.10982,1.11023,430500006.0
2006-06-30 16:45:00,1.1104,1.1113,1.1104,1.1113,305899998.0
2006-06-30 16:50:00,1.11123,1.11232,1.11099,1.11211,444099998.0
2006-06-30 16:55:00,1.112,1.1123,1.11079,1.11179,415800004.0
2006-06-30 17:00:00,1.112,1.11345,1.11178,1.11345,532000005.0
2006-06-30 17:05:00,1.11306,1.11306,1.11247,1.1126,450100007.0
2006-06-30 17:10:00,1.11247,1.1127,1.11156,1.11163,332000000.0
2006-06-30 17:15:00,1.11149,1.11165,1.11125,1.11138,432000002.0
2006-06-30 17:20:00,1.11134,1.11155,1.11123,1.11155,443400001.0
2006-06-30 17:25:00,1.11171,1.112,1.11171,1.11186,323700001.0
2006-06-30 17:30:00,1.11198,1.11225,1.11198,1.112,213700002.0
2006-06-30 17:35:00,1.11204,1.11311,1.11204,1.11275,453500000.0
2006-06-30 17:40:00,1.11277,1.11335,1.11255,1.11335,295699995.0
2006-06-30 17:45:00,1.11339,1.11392,1.11339,1.11371,298499998.0
2006-06-30 17:50:00,1.1137,1.11382,1.11337,1.11348,493799998.0
2006-06-30 17:55:00,1.11345,1.11497,1.11339,1.11491,516900005.0
2006-06-30 18:00:00,1.11497,1.11508,1.1135,1.11377,3338300010.0
2006-06-30 18:05:00,1.11384,1.11523,1.11369,1.11437,4186900015.0
2006-06-30 18:10:00,1.11448,1.11532,1.11445,1.11492,2094399998.0
2006-06-30 18:15:00,1.11483,1.11497,1.11446,1.11446,3397790008.0
2006-06-30 18:20:00,1.11443,1.11447,1.11382,1.11384,1997600009.0
2006-06-30 18:25:00,1.11376,1.11404,1.11352,1.11397,2765300000.0
2006-06-30 18:30:00,1.11402,1.11411,1.1133,1.11341,2814100014.0
2006-06-30 18:35:00,1.11337,1.11358,1.11321,1.11345,1284600007.0
2006-06-30 18:40:00,1.11344,1.114,1.11335,1.114,2267300006.0
2006-06-30 18:45:00,1.11408,1.11435,1.11405,1.11415,1009300010.0
2006-06-30 18:50:00,1.1141,1.11416,1.11365,1.1137,1390100005.0
2006-06-30 18:55:00,1.1137,1.11394,1.11368,1.11381,1929600003.0
2006-06-30 19:00:00,1.11388,1.11457,1.11388,1.11457,1339300006.0
2006-06-30 19:05:00,1.11457,1.11519,1.11449,1.11486,2170099996.0
2006-06-30 19:10:00,1.11495,1.11495,1.11425,1.1145,1079099998.0
2006-06-30 19:15:00,1.11449,1.11477,1.11437,1.11475,1476300003.0
2006-06-30 19:20:00,1.11475,1.11524,1.1147,1.11524,763499996.0
2006-06-30 19:25:00,1.1152,1.11546,1.11503,1.11542,902100003.0
2006-06-30 19:30:00,1.11547,1.11558,1.11537,1.11551,665600005.0
2006-06-30 19:35:00,1.11552,1.11557,1.11539,1.11548,1381700003.0
2006-06-30 19:40:00,1.11556,1.1175,1.11551,1.1173,881299998.0
2006-06-30 19:45:00,1.11703,1.11711,1.11607,1.11702,497599998.0
2006-06-30 19:50:00,1.117,1.117,1.11653,1.11653,523200003.0
2006-06-30 19:55:00,1.11663,1.11663,1.11591,1.11591,801499999.0
2006-06-30 20:00:00,1.11595,1.11603,1.11526,1.11533,818500000.0
2006-06-30 20:05:00,1.11539,1.11567,1.11539,1.11563,886300000.0
2006-06-30 20:10:00,1.11562,1.11594,1.11538,1.11548,1147000004.0
2006-06-30 20:15:00,1.1155,1.11572,1.11524,1.11566,1817000002.0
2006-06-30 20:20:00,1.11565,1.11568,1.1152,1.11555,1901000006.0
2006-06-30 20:25:00,1.1156,1.11578,1.11546,1.11568,1418290001.0
2006-06-30 20:30:00,1.11567,1.11618,1.11567,1.11615,1780600006.0
2006-06-30 20:35:00,1.11614,1.117,1.11598,1.117,1279399995.0
2006-06-30 20:40:00,1.11697,1.11697,1.11636,1.11645,1506699997.0
2006-06-30 20:45:00,1.11647,1.11658,1.11636,1.11655,715800006.0
2006-06-30 20:50:00,1.1165,1.11687,1.11645,1.11682,1247800001.0
2006-06-30 20:55:00,1.11691,1.11734,1.11669,1.11721,1539099998.0
2006-06-30 21:00:00,1.11725,1.11727,1.11632,1.11663,3048900017.0
2006-06-30 21:05:00,1.11669,1.1172,1.11665,1.1172,1689400007.0
2006-06-30 21:10:00,1.11724,1.11742,1.11687,1.11697,1888600015.0
2006-06-30 21:15:00,1.11697,1.11705,1.11658,1.11663,504000003.0
2006-06-30 21:20:00,1.11668,1.11675,1.11645,1.11645,353300007.0
2006-06-30 21:25:00,1.11638,1.11638,1.11567,1.11575,852300009.0
2006-06-30 21:30:00,1.1158,1.11589,1.11526,1.11552,769300006.0
2006-06-30 21:35:00,1.1155,1.11552,1.11535,1.1154,792799995.0
2006-06-30 21:40:00,1.11543,1.11552,1.11539,1.1155,887799998.0
2006-06-30 21:45:00,1.11552,1.11558,1.11509,1.1151,688900001.0
2006-06-30 21:50:00,1.11509,1.11537,1.11509,1.11522,630599996.0
2006-06-30 21:55:00,1.11531,1.11594,1.11528,1.11594,343300001.0
2006-06-30 22:00:00,1.11599,1.11618,1.11565,1.1158,1037100001.0
2006-06-30 22:05:00,1.1158,1.11585,1.11565,1.11582,634699998.0
2006-06-30 22:10:00,1.11583,1.11583,1.11555,1.11572,326800003.0
2006-06-30 22:15:00,1.11577,1.11577,1.11472,1.11511,485200006.0
2006-06-30 22:20:00,1.11505,1.11505,1.1143,1.11437,585799999.0
2006-06-30 22:25:00,1.11433,1.11433,1.11385,1.11385,887900002.0
2006-06-30 22:30:00,1.11387,1.11411,1.11373,1.1139,732900002.0
2006-06-30 22:35:00,1.11395,1.11405,1.11388,1.11395,570500002.0
2006-06-30 22:40:00,1.1141,1.11435,1.11409,1.11425,571400002.0
2006-06-30 22:45:00,1.11429,1.11555,1.11429,1.11553,274000002.0
2006-06-30 22:50:00,1.11558,1.11558,1.11514,1.11535,586300002.0
2006-06-30 22:55:00,1.11542,1.11566,1.11525,1.11535,760000002.0
2006-07-03 00:00:00,1.1162,1.1169,1.1157,1.1166,574500000.0
2006-07-03 00:05:00,1.1167,1.1179,1.1166,1.1171,574500000.0
2006-07-03 00:10:00,1.117,1.117,1.1168,1.1168,459600000.0
2006-07-03 00:15:00,1.1169,1.1174,1.1169,1.117,459600000.0
2006-07-03 00:20:00,1.1169,1.1169,1.1167,1.1169,344700000.0
2006-07-03 00:25:00,1.117,1.1174,1.117,1.1173,459600000.0
2006-07-03 00:30:00,1.1174,1.1183,1.1172,1.1182,459600000.0
2006-07-03 00:35:00,1.1185,1.1186,1.1184,1.1185,229800000.0
2006-07-03 00:40:00,1.1186,1.1186,1.1184,1.1185,344700000.0
2006-07-03 00:45:00,1.1184,1.1187,1.1184,1.1184,459600000.0
2006-07-03 00:50:00,1.1185,1.1186,1.1184,1.1184,344700000.0
2006-07-03 00:55:00,1.1185,1.1185,1.1183,1.1184,574500000.0
2006-07-03 01:00:00,1.1185,1.1186,1.1183,1.1183,459600000.0
2006-07-03 01:05:00,1.1182,1.1182,1.1179,1.118,574500000.0
2006-07-03 01:10:00,1.1179,1.1179,1.1177,1.1177,229800000.0
2006-07-03 01:15:00,1.1176,1.1178,1.1176,1.1178,229800000.0
2006-07-03 01:20:00,1.1177,1.1179,1.1177,1.1178,459600000.0
2006-07-03 01:25:00,1.1179,1.1179,1.1177,1.1177,459600000.0
2006-07-03 01:30:00,1.1178,1.1178,1.1178,1.1178,114900000.0
2006-07-03 01:35:00,1.1177,1.1177,1.1177,1.1177,114900000.0
2006-07-03 01:40:00,1.1178,1.1178,1.1175,1.1175,344700000.0
2006-07-03 01:45:00,1.1176,1.1177,1.1175,1.1175,229800000.0
2006-07-03 01:50:00,1.1174,1.1178,1.117,1.1172,574500000.0
2006-07-03 01:55:00,1.1173,1.1173,1.115,1.1156,574500000.0
2006-07-03 02:00:00,1.11533,1.11585,1.11532,1.11577,359299999.0
2006-07-03 02:05:00,1.11577,1.11577,1.11528,1.11545,414300000.0
2006-07-03 02:10:00,1.11541,1.11591,1.11527,1.11585,481600000.0
2006-07-03 02:15:00,1.11581,1.11614,1.11545,1.11614,589199997.0
2006-07-03 02:20:00,1.11613,1.11617,1.11555,1.11555,385399999.0
2006-07-03 02:25:00,1.11555,1.11575,1.11555,1.1157,273699999.0
2006-07-03 02:30:00,1.11574,1.1159,1.1155,1.11552,567800010.0
2006-07-03 02:35:00,1.11555,1.11555,1.11526,1.11539,230600001.0
2006-07-03 02:40:00,1.11523,1.1158,1.11523,1.1153,267199998.0
2006-07-03 02:45:00,1.11533,1.11541,1.11527,1.1153,379800009.0
2006-07-03 02:50:00,1.11528,1.11552,1.11496,1.11552,226200002.0
2006-07-03 02:55:00,1.11552,1.116,1.11552,1.11575,352500001.0
2006-07-03 03:00:00,1.1158,1.11654,1.1157,1.11643,450799994.0
2006-07-03 03:05:00,1.1164,1.11657,1.11615,1.11634,280100002.0
2006-07-03 03:10:00,1.11638,1.11652,1.11633,1.11643,215599999.0
2006-07-03 03:15:00,1.11645,1.11658,1.11637,1.11647,240199999.0
2006-07-03 03:20:00,1.11655,1.11673,1.11639,1.11673,330200001.0
2006-07-03 03:25:00,1.11676,1.11716,1.11633,1.11656,577299998.0
2006-07-03 03:30:00,1.11669,1.11713,1.1166,1.11713,351499998.0
2006-07-03 03:35:00,1.11707,1.11728,1.11705,1.11728,259600001.0
2006-07-03 03:40:00,1.11724,1.11732,1.11692,1.11702,252599999.0
2006-07-03 03:45:00,1.11706,1.11712,1.11695,1.11695,481900004.0
2006-07-03 03:50:00,1.11698,1.11743,1.11698,1.1174,516299992.0
2006-07-03 03:55:00,1.11733,1.11733,1.1171,1.11715,103200000.0
2006-07-03 04:00:00,1.11708,1.11717,1.11633,1.11651,287500003.0
2006-07-03 04:05:00,1.11563,1.1161,1.11399,1.11571,272000002.0
2006-07-03 04:10:00,1.11572,1.11588,1.11563,1.11572,486200003.0
2006-07-03 04:15:00,1.11575,1.11585,1.11559,1.1156,128400000.0
2006-07-03 04:20:00,1.11585,1.11608,1.1157,1.11595,471199993.0
2006-07-03 04:25:00,1.116,1.11608,1.1159,1.11595,149600000.0
2006-07-03 04:30:00,1.11594,1.11605,1.11581,1.116,283400001.0
2006-07-03 04:35:00,1.11602,1.11615,1.11597,1.1161,313300003.0
2006-07-03 04:40:00,1.11608,1.11615,1.116,1.1161,256400000.0
2006-07-03 04:45:00,1.11605,1.11615,1.11603,1.11605,413299996.0
2006-07-03 04:50:00,1.11605,1.11618,1.116,1.11618,311200002.0
2006-07-03 04:55:00,1.11622,1.11641,1.11607,1.11617,342700004.0
2006-07-03 05:00:00,1.1162,1.11635,1.1161,1.1163,367799994.0
2006-07-03 05:05:00,1.1163,1.11658,1.1163,1.11633,297200005.0
2006-07-03 05:10:00,1.11633,1.11639,1.11614,1.11628,266600002.0
2006-07-03 05:15:00,1.11625,1.11638,1.11622,1.11622,407299998.0
2006-07-03 05:20:00,1.11642,1.11655,1.11639,1.11655,302000004.0
2006-07-03 05:25:00,1.1165,1.1165,1.11619,1.11637,231499999.0
2006-07-03 05:30:00,1.11632,1.11645,1.11632,1.11633,225500000.0
2006-07-03 05:35:00,1.1164,1.11645,1.1163,1.11645,337100000.0
2006-07-03 05:40:00,1.11638,1.11648,1.11631,1.11631,287299999.0
2006-07-03 05:45:00,1.11618,1.11651,1.11618,1.11651,319300001.0
2006-07-03 05:50:00,1.1164,1.11659,1.11636,1.11656,433800001.0
2006-07-03 05:55:00,1.11659,1.11659,1.11645,1.11645,357800000.0
2006-07-03 06:00:00,1.11648,1.11665,1.11641,1.11645,282300003.0
2006-07-03 06:05:00,1.11655,1.11655,1.11635,1.11635,415999993.0
2006-07-03 06:10:00,1.11648,1.11648,1.1163,1.1164,434600004.0
2006-07-03 06:15:00,1.1164,1.11647,1.11633,1.1164,488199996.0
2006-07-03 06:20:00,1.11637,1.1164,1.11605,1.11612,455200006.0
2006-07-03 06:25:00,1.11614,1.11626,1.11592,1.1161,435399998.0
2006-07-03 06:30:00,1.11612,1.11615,1.116,1.1161,239800003.0
2006-07-03 06:35:00,1.11605,1.11618,1.11603,1.1161,428399999.0
2006-07-03 06:40:00,1.11615,1.11625,1.11603,1.11605,384500004.0
2006-07-03 06:45:00,1.11611,1.11625,1.11611,1.11615,327100006.0
2006-07-03 06:50:00,1.11618,1.11618,1.1158,1.116,220499999.0
2006-07-03 06:55:00,1.11605,1.11607,1.1159,1.11604,264300002.0
2006-07-03 07:00:00,1.11605,1.11615,1.116,1.1161,376799995.0
2006-07-03 07:05:00,1.11599,1.11605,1.11595,1.11595,179100000.0
2006-07-03 07:10:00,1.116,1.11605,1.11589,1.11589,213200001.0
2006-07-03 07:15:00,1.11587,1.11595,1.1158,1.1159,265200000.0
2006-07-03 07:20:00,1.11585,1.11595,1.11585,1.11585,192100005.0
2006-07-03 07:25:00,1.1159,1.116,1.11585,1.11597,472700003.0
2006-07-03 07:30:00,1.11591,1.11615,1.11585,1.1159,351900000.0
2006-07-03 07:35:00,1.11585,1.11595,1.11578,1.11579,282400000.0
2006-07-03 07:40:00,1.11575,1.1158,1.11545,1.11558,214100002.0
2006-07-03 07:45:00,1.11542,1.11592,1.11542,1.1158,358200002.0
2006-07-03 07:50:00,1.11585,1.11591,1.11575,1.11575,211800000.0
2006-07-03 07:55:00,1.11582,1.11588,1.11568,1.11588,437099996.0
2006-07-03 08:00:00,1.11585,1.11595,1.11565,1.11575,222200001.0
2006-07-03 08:05:00,1.1157,1.11573,1.11533,1.11542,450199997.0
2006-07-03 08:10:00,1.11541,1.11541,1.11468,1.1149,433300007.0
2006-07-03 08:15:00,1.11487,1.11515,1.11477,1.11515,252799998.0
2006-07-03 08:20:00,1.1151,1.11515,1.11474,1.11474,457100001.0
2006-07-03 08:25:00,1.11472,1.11483,1.11411,1.1144,375700003.0
2006-07-03 08:30:00,1.11455,1.11475,1.11455,1.11475,526590003.0
2006-07-03 08:35:00,1.11475,1.11475,1.11447,1.11461,375600003.0
2006-07-03 08:40:00,1.11462,1.1147,1.11439,1.11449,336900006.0
2006-07-03 08:45:00,1.11444,1.11451,1.11315,1.11315,513199996.0
2006-07-03 08:50:00,1.1125,1.11273,1.11217,1.11273,637999998.0
2006-07-03 08:55:00,1.11268,1.11293,1.11258,1.11272,545899999.0
2006-07-03 09:00:00,1.11274,1.11342,1.11274,1.11333,412300004.0
2006-07-03 09:05:00,1.1133,1.11338,1.11311,1.11323,365000005.0
2006-07-03 09:10:00,1.11323,1.11328,1.11303,1.11317,339800000.0
2006-07-03 09:15:00,1.1132,1.11325,1.113,1.11311,209500000.0
2006-07-03 09:20:00,1.11315,1.11315,1.11289,1.11295,180199999.0
2006-07-03 09:25:00,1.11309,1.11394,1.11309,1.11386,390100004.0
2006-07-03 09:30:00,1.11378,1.11381,1.11355,1.11355,424900003.0
2006-07-03 09:35:00,1.11355,1.11355,1.11333,1.11342,503399998.0
2006-07-03 09:40:00,1.11343,1.11353,1.11325,1.11328,408700003.0
2006-07-03 09:45:00,1.11333,1.11346,1.11323,1.11336,349500002.0
2006-07-03 09:50:00,1.11339,1.11394,1.11339,1.11386,322099999.0
2006-07-03 09:55:00,1.11392,1.11478,1.11387,1.11474,582700004.0
2006-07-03 10:00:00,1.11463,1.11467,1.11433,1.11435,453799996.0
2006-07-03 10:05:00,1.11437,1.11497,1.1143,1.11492,278700001.0
2006-07-03 10:10:00,1.1149,1.11553,1.11481,1.11553,402699999.0
2006-07-03 10:15:00,1.11561,1.11561,1.11487,1.11487,809399992.0
2006-07-03 10:20:00,1.11492,1.11515,1.11475,1.1151,436900001.0
2006-07-03 10:25:00,1.11512,1.11556,1.11508,1.11554,483100001.0
2006-07-03 10:30:00,1.11552,1.11565,1.1153,1.11539,593299999.0
2006-07-03 10:35:00,1.11527,1.11531,1.115,1.115,615700002.0
2006-07-03 10:40:00,1.11492,1.11515,1.11492,1.11502,378100000.0
2006-07-03 10:45:00,1.11507,1.11509,1.11404,1.11424,534999998.0
2006-07-03 10:50:00,1.11423,1.11425,1.11328,1.11342,457599999.0
2006-07-03 10:55:00,1.11326,1.11326,1.11245,1.11278,423699999.0
2006-07-03 11:00:00,1.11267,1.11314,1.11267,1.11299,504799995.0
2006-07-03 11:05:00,1.11295,1.11303,1.11269,1.11269,358299998.0
2006-07-03 11:10:00,1.11258,1.11263,1.11225,1.11225,609199995.0
2006-07-03 11:15:00,1.11225,1.1126,1.11225,1.1124,579000000.0
2006-07-03 11:20:00,1.11245,1.1125,1.11203,1.11203,253000001.0
2006-07-03 11:25:00,1.11206,1.11233,1.11151,1.11223,659100003.0
2006-07-03 11:30:00,1.11226,1.11289,1.11215,1.11289,466600004.0
2006-07-03 11:35:00,1.11298,1.1131,1.11286,1.1131,533500003.0
2006-07-03 11:40:00,1.1131,1.11315,1.1129,1.11307,550000004.0
2006-07-03 11:45:00,1.11315,1.11315,1.11262,1.11262,298300000.0
2006-07-03 11:50:00,1.11267,1.1129,1.11255,1.11273,572000005.0
2006-07-03 11:55:00,1.11273,1.11273,1.11213,1.11221,522700000.0
2006-07-03 12:00:00,1.11238,1.113,1.11238,1.113,324200003.0
2006-07-03 12:05:00,1.113,1.11312,1.11293,1.11302,361999996.0
2006-07-03 12:10:00,1.113,1.11313,1.11295,1.11305,492600004.0
2006-07-03 12:15:00,1.11305,1.11328,1.11295,1.11298,490000002.0
2006-07-03 12:20:00,1.11298,1.113,1.11237,1.11237,412900002.0
2006-07-03 12:25:00,1.1124,1.1125,1.11207,1.11208,582300001.0
2006-07-03 12:30:00,1.11211,1.11231,1.11113,1.11123,464800004.0
2006-07-03 12:35:00,1.11148,1.11172,1.11148,1.11156,376699997.0
2006-07-03 12:40:00,1.11158,1.1117,1.11143,1.11153,592000000.0
2006-07-03 12:45:00,1.11152,1.11162,1.11131,1.11145,215699999.0
2006-07-03 12:50:00,1.11148,1.11182,1.11118,1.1116,346399998.0
2006-07-03 12:55:00,1.11151,1.11165,1.11141,1.11165,335700003.0
2006-07-03 13:00:00,1.11153,1.11209,1.11145,1.11179,468000000.0
2006-07-03 13:05:00,1.11182,1.1123,1.11182,1.1123,260899998.0
2006-07-03 13:10:00,1.11234,1.11271,1.11234,1.11262,348100002.0
2006-07-03 13:15:00,1.11255,1.11265,1.11255,1.1126,211500000.0
2006-07-03 13:20:00,1.11253,1.11255,1.1115,1.11165,341000004.0
2006-07-03 13:25:00,1.11158,1.11165,1.11145,1.11145,374800001.0
2006-07-03 13:30:00,1.11151,1.11196,1.11147,1.11196,433200003.0
2006-07-03 13:35:00,1.11208,1.11245,1.11206,1.11211,436900000.0
2006-07-03 13:40:00,1.11196,1.11205,1.11187,1.11193,647500000.0
2006-07-03 13:45:00,1.11195,1.11209,1.11172,1.11197,225000004.0
2006-07-03 13:50:00,1.11197,1.11205,1.11189,1.112,223100004.0
2006-07-03 13:55:00,1.11193,1.11215,1.11175,1.1121,404100001.0
2006-07-03 14:00:00,1.11196,1.11198,1.1118,1.11196,370499999.0
2006-07-03 14:05:00,1.11185,1.11195,1.11169,1.11169,283100006.0
2006-07-03 14:10:00,1.11175,1.11177,1.1109,1.11095,598499995.0
2006-07-03 14:15:00,1.11095,1.11126,1.11084,1.11126,520799996.0
2006-07-03 14:20:00,1.11118,1.11118,1.11073,1.1109,406200003.0
2006-07-03 14:25:00,1.11083,1.11171,1.11083,1.11153,461300000.0
2006-07-03 14:30:00,1.11165,1.11233,1.11165,1.1123,359100002.0
2006-07-03 14:35:00,1.11228,1.11314,1.11224,1.11314,641400001.0
2006-07-03 14:40:00,1.11318,1.11357,1.11305,1.1133,367599998.0
2006-07-03 14:45:00,1.11343,1.11389,1.1134,1.1135,443500003.0
2006-07-03 14:50:00,1.11351,1.11352,1.11332,1.11335,390500000.0
2006-07-03 14:55:00,1.11337,1.11382,1.11327,1.11382,522200005.0
2006-07-03 15:00:00,1.11387,1.11389,1.11334,1.11337,255000001.0
2006-07-03 15:05:00,1.11342,1.11352,1.11301,1.11328,499999997.0
2006-07-03 15:10:00,1.11338,1.11349,1.11266,1.11275,526100001.0
2006-07-03 15:15:00,1.11297,1.11308,1.11284,1.11298,532799991.0
2006-07-03 15:20:00,1.11303,1.11314,1.1126,1.1127,354300001.0
2006-07-03 15:25:00,1.11266,1.11273,1.1116,1.1116,296199999.0
2006-07-03 15:30:00,1.11143,1.11227,1.11143,1.11227,362800001.0
2006-07-03 15:35:00,1.11229,1.11277,1.11198,1.11277,310400002.0
2006-07-03 15:40:00,1.11274,1.11294,1.11218,1.11283,381300001.0
2006-07-03 15:45:00,1.11311,1.11353,1.1131,1.11351,555000002.0
2006-07-03 15:50:00,1.11357,1.11372,1.11348,1.11348,273800001.0
2006-07-03 15:55:00,1.11335,1.11348,1.11178,1.11178,394700004.0
2006-07-03 16:00:00,1.1118,1.11312,1.1118,1.11242,367100001.0
2006-07-03 16:05:00,1.11261,1.11314,1.11261,1.11285,446200000.0
2006-07-03 16:10:00,1.11297,1.11325,1.11261,1.11261,391900002.0
2006-07-03 16:15:00,1.11245,1.11298,1.11227,1.11298,440699997.0
2006-07-03 16:20:00,1.11291,1.11291,1.11198,1.11219,417000000.0
2006-07-03 16:25:00,1.11205,1.11228,1.11158,1.11202,551500007.0
2006-07-03 16:30:00,1.11184,1.1123,1.11162,1.11224,453599999.0
2006-07-03 16:35:00,1.11241,1.11268,1.11207,1.11268,414399999.0
2006-07-03 16:40:00,1.11265,1.11285,1.11256,1.1127,430600003.0
2006-07-03 16:45:00,1.11276,1.11282,1.11247,1.11253,594100002.0
2006-07-03 16:50:00,1.11246,1.11252,1.11192,1.11206,523300004.0
2006-07-03 16:55:00,1.11211,1.11258,1.1115,1.1115,402899999.0
2006-07-03 17:00:00,1.11138,1.11234,1.11128,1.11233,466100001.0
2006-07-03 17:05:00,1.11262,1.11315,1.11218,1.11223,604000002.0
2006-07-03 17:10:00,1.11212,1.11303,1.11211,1.113,452600000.0
2006-07-03 17:15:00,1.11294,1.11371,1.1126,1.1126,499700005.0
2006-07-03 17:20:00,1.11256,1.11257,1.11201,1.11215,388200002.0
2006-07-03 17:25:00,1.11215,1.11235,1.11156,1.11206,513399999.0
2006-07-03 17:30:00,1.11219,1.11294,1.1121,1.11223,352599999.0
2006-07-03 17:35:00,1.11226,1.11272,1.11215,1.11215,372699997.0
2006-07-03 17:40:00,1.11227,1.11243,1.11127,1.11162,462700000.0
2006-07-03 17:45:00,1.11159,1.11174,1.11146,1.11174,246700002.0
2006-07-03 17:50:00,1.11196,1.11213,1.11145,1.11149,457899999.0
2006-07-03 17:55:00,1.11132,1.11144,1.11115,1.11115,452100007.0
2006-07-03 18:00:00,1.11119,1.11138,1.11055,1.11055,2938500007.0
2006-07-03 18:05:00,1.11055,1.11094,1.11047,1.11072,4342300024.0
2006-07-03 18:10:00,1.11077,1.11087,1.11034,1.11047,2613490005.0
2006-07-03 18:15:00,1.11048,1.11075,1.11037,1.11046,2893200003.0
2006-07-03 18:20:00,1.11052,1.11074,1.11046,1.11052,1911600003.0
2006-07-03 18:25:00,1.11053,1.11066,1.10944,1.10944,2636689999.0
2006-07-03 18:30:00,1.10946,1.11014,1.10936,1.10963,2540800007.0
2006-07-03 18:35:00,1.1096,1.1096,1.10847,1.10866,1515900003.0
2006-07-03 18:40:00,1.10875,1.10983,1.10875,1.10967,2341600006.0
2006-07-03 18:45:00,1.1097,1.1097,1.10925,1.10935,1113400007.0
2006-07-03 18:50:00,1.10933,1.10938,1.10861,1.10938,1085099999.0
2006-07-03 18:55:00,1.10941,1.1095,1.10854,1.10862,1800099994.0
2006-07-03 19:00:00,1.10864,1.10935,1.10858,1.10915,1301300006.0
2006-07-03 19:05:00,1.10916,1.10932,1.10911,1.10915,1820700013.0
2006-07-03 19:10:00,1.10922,1.10928,1.10901,1.10925,980000005.0
2006-07-03 19:15:00,1.1092,1.10977,1.10915,1.1096,1699899999.0
2006-07-03 19:20:00,1.10963,1.10989,1.10946,1.10953,769299998.0
2006-07-03 19:25:00,1.10954,1.10988,1.10951,1.10988,619199997.0
2006-07-03 19:30:00,1.10992,1.10997,1.10976,1.10997,646700005.0
2006-07-03 19:35:00,1.10998,1.11075,1.10997,1.11053,1390900003.0
2006-07-03 19:40:00,1.11055,1.11071,1.11033,1.11071,912999998.0
2006-07-03 19:45:00,1.111,1.11145,1.1109,1.1109,403500000.0
2006-07-03 19:50:00,1.11088,1.11098,1.11077,1.11093,425000005.0
2006-07-03 19:55:00,1.11105,1.11138,1.11095,1.11095,760000003.0
2006-07-03 20:00:00,1.111,1.11108,1.11088,1.11088,825800001.0
2006-07-03 20:05:00,1.1109,1.11102,1.11068,1.11083,1203800000.0
2006-07-03 20:10:00,1.1108,1.11083,1.11045,1.1105,1064900013.0
2006-07-03 20:15:00,1.11055,1.11074,1.11043,1.11073,1706800002.0
2006-07-03 20:20:00,1.11069,1.11085,1.11055,1.11075,1961499997.0
2006-07-03 20:25:00,1.11077,1.11077,1.1105,1.11055,1606200005.0
2006-07-03 20:30:00,1.11053,1.11061,1.11042,1.11052,1236600005.0
2006-07-03 20:35:00,1.11055,1.11066,1.11036,1.11053,1577599990.0
2006-07-03 20:40:00,1.11055,1.11062,1.11042,1.11057,1425100008.0
2006-07-03 20:45:00,1.11052,1.11057,1.11042,1.11055,1119999996.0
2006-07-03 20:50:00,1.1105,1.11065,1.1104,1.11045,1032700008.0
2006-07-03 20:55:00,1.11057,1.11125,1.11057,1.11124,1681799988.0
2006-07-03 21:00:00,1.11124,1.11124,1.11089,1.11091,2592900012.0
2006-07-03 21:05:00,1.11085,1.11091,1.1107,1.11085,2063300004.0
2006-07-03 21:10:00,1.11085,1.11085,1.11066,1.11077,1776200002.0
2006-07-03 21:15:00,1.11074,1.11076,1.1105,1.11055,581499994.0
2006-07-03 21:20:00,1.11052,1.11062,1.11042,1.11042,244699999.0
2006-07-03 21:25:00,1.1105,1.11057,1.11045,1.11045,793300000.0
2006-07-03 21:30:00,1.1105,1.11058,1.11035,1.1104,712400004.0
2006-07-03 21:35:00,1.11042,1.11058,1.11042,1.11058,656900002.0
2006-07-03 21:40:00,1.11056,1.11056,1.11042,1.1105,844400000.0
2006-07-03 21:45:00,1.11056,1.11091,1.11056,1.11068,504200005.0
2006-07-03 21:50:00,1.11065,1.1107,1.11055,1.11055,736800006.0
2006-07-03 21:55:00,1.1106,1.11068,1.1105,1.1106,278199998.0
2006-07-03 22:00:00,1.11062,1.11075,1.11058,1.1107,1205200004.0
2006-07-03 22:05:00,1.1107,1.11075,1.11065,1.11075,614900000.0
2006-07-03 22:10:00,1.11075,1.11075,1.11068,1.11072,430599997.0
2006-07-03 22:15:00,1.11077,1.11095,1.11065,1.1109,548199998.0
2006-07-03 22:20:00,1.1109,1.11095,1.11075,1.11085,707299998.0
2006-07-03 22:25:00,1.11089,1.11105,1.11089,1.11095,560600004.0
2006-07-03 22:30:00,1.11098,1.1111,1.11095,1.111,592999997.0
2006-07-03 22:35:00,1.11105,1.11105,1.1109,1.11095,561300003.0
2006-07-03 22:40:00,1.11105,1.11105,1.11085,1.11085,678999999.0
2006-07-03 22:45:00,1.11096,1.11103,1.11075,1.11075,356600001.0
2006-07-03 22:50:00,1.11078,1.11132,1.11076,1.11132,484100001.0
2006-07-03 22:55:00,1.11153,1.11164,1.11064,1.11095,645299998.0
2006-07-03 23:00:00,1.1109,1.1112,1.11079,1.11087,622599999.0
2006-07-03 23:05:00,1.11086,1.1111,1.11056,1.11097,593799993.0
2006-07-03 23:10:00,1.11098,1.11141,1.11074,1.11094,529399991.0
2006-07-03 23:15:00,1.11114,1.11126,1.11074,1.11112,426199999.0
2006-07-03 23:20:00,1.11133,1.11139,1.11089,1.1112,579000004.0
2006-07-03 23:25:00,1.11123,1.11157,1.11094,1.11153,429700006.0
2006-07-03 23:30:00,1.1115,1.11165,1.1114,1.11147,360900002.0
2006-07-03 23:35:00,1.1113,1.11157,1.1113,1.11157,255200001.0
2006-07-03 23:40:00,1.11157,1.11165,1.11145,1.11148,370800001.0
2006-07-03 23:45:00,1.11158,1.11158,1.11142,1.11145,300500001.0
2006-07-03 23:50:00,1.11155,1.11155,1.11142,1.1115,259700003.0
2006-07-03 23:55:00,1.11162,1.11215,1.11162,1.11198,345900003.0
2006-07-04 00:00:00,1.11205,1.1121,1.11178,1.1119,326300001.0
2006-07-04 00:05:00,1.11185,1.11203,1.11185,1.11203,329600000.0
2006-07-04 00:10:00,1.112,1.11205,1.11185,1.1119,520600004.0
2006-07-04 00:15:00,1.11194,1.11213,1.11192,1.11205,326700002.0
2006-07-04 00:20:00,1.112,1.11205,1.11185,1.1119,435300003.0
2006-07-04 00:25:00,1.11187,1.11195,1.11183,1.11185,320399998.0
2006-07-04 00:30:00,1.11189,1.11227,1.11189,1.11225,166800001.0
2006-07-04 00:35:00,1.11223,1.11225,1.11193,1.11193,268099997.0
2006-07-04 00:40:00,1.11197,1.11213,1.11195,1.1121,272799998.0
2006-07-04 00:45:00,1.1121,1.11215,1.11203,1.11205,399500001.0
2006-07-04 00:50:00,1.11219,1.1123,1.11195,1.11196,443299999.0
2006-07-04 00:55:00,1.1119,1.11195,1.11183,1.1119,378799998.0
2006-07-04 01:00:00,1.11188,1.11192,1.11163,1.1117,353199997.0
2006-07-04 01:05:00,1.11175,1.11175,1.11155,1.11175,294400006.0
2006-07-04 01:10:00,1.11172,1.11179,1.11165,1.11165,148700001.0
2006-07-04 01:15:00,1.1117,1.11175,1.11162,1.1117,297500002.0
2006-07-04 01:20:00,1.11162,1.1118,1.11162,1.11162,168400002.0
2006-07-04 01:25:00,1.1117,1.11175,1.11163,1.1117,235400000.0
2006-07-04 01:30:00,1.11163,1.11175,1.11163,1.11165,153500001.0
2006-07-04 01:35:00,1.11175,1.11179,1.11152,1.11175,223699999.0
2006-07-04 01:40:00,1.1116,1.11177,1.1116,1.1117,160200001.0
2006-07-04 01:45:00,1.1117,1.11195,1.11161,1.1119,340200000.0
2006-07-04 01:50:00,1.11187,1.11217,1.1118,1.11185,285400001.0
2006-07-04 01:55:00,1.1117,1.11187,1.11166,1.11183,419000001.0
2006-07-04 02:00:00,1.1118,1.11195,1.1117,1.11187,346999998.0
2006-07-04 02:05:00,1.11195,1.1121,1.11181,1.11205,407600005.0
2006-07-04 02:10:00,1.11208,1.1123,1.11208,1.11222,289300005.0
2006-07-04 02:15:00,1.11225,1.11239,1.11199,1.11239,403000001.0
2006-07-04 02:20:00,1.11235,1.11248,1.1123,1.11235,313299999.0
2006-07-04 02:25:00,1.11235,1.11242,1.11217,1.11217,227199998.0
2006-07-04 02:30:00,1.11211,1.11245,1.11201,1.1124,472000004.0
2006-07-04 02:35:00,1.11245,1.11245,1.1122,1.11228,147300001.0
2006-07-04 02:40:00,1.11213,1.1122,1.11202,1.1121,253600003.0
2006-07-04 02:45:00,1.1121,1.1121,1.11156,1.1117,317600005.0
2006-07-04 02:50:00,1.11168,1.11203,1.11168,1.11203,203800001.0
2006-07-04 02:55:00,1.11217,1.11244,1.11192,1.11205,431800007.0
2006-07-04 03:00:00,1.1121,1.11215,1.11183,1.11183,496500002.0
2006-07-04 03:05:00,1.11181,1.11181,1.11157,1.1117,361900001.0
2006-07-04 03:10:00,1.11167,1.11177,1.11162,1.11165,248500002.0
2006-07-04 03:15:00,1.11165,1.11195,1.11163,1.1117,209400003.0
2006-07-04 03:20:00,1.11175,1.11177,1.11162,1.1117,294300001.0
2006-07-04 03:25:00,1.1117,1.11175,1.1116,1.11163,234900000.0
2006-07-04 03:30:00,1.11174,1.11196,1.11164,1.11195,332800001.0
2006-07-04 03:35:00,1.11185,1.11195,1.11181,1.11188,183300000.0
2006-07-04 03:40:00,1.11183,1.11191,1.1115,1.1116,298699999.0
2006-07-04 03:45:00,1.11169,1.1118,1.11129,1.11129,307299999.0
2006-07-04 03:50:00,1.11123,1.11136,1.11123,1.1113,298400005.0
2006-07-04 03:55:00,1.11125,1.11134,1.11098,1.11105,283000002.0
2006-07-04 04:00:00,1.1111,1.11119,1.11092,1.11102,206500001.0
2006-07-04 04:05:00,1.11103,1.11122,1.11097,1.11112,402500001.0
2006-07-04 04:10:00,1.11113,1.11148,1.11112,1.11135,420300007.0
2006-07-04 04:15:00,1.11142,1.11151,1.1111,1.1111,244700001.0
2006-07-04 04:20:00,1.11135,1.11189,1.1112,1.11183,389599999.0
2006-07-04 04:25:00,1.1119,1.11206,1.11185,1.11195,256600001.0
2006-07-04 04:30:00,1.112,1.11206,1.11179,1.1119,398399997.0
2006-07-04 04:35:00,1.11192,1.11197,1.11187,1.1119,283100004.0
2006-07-04 04:40:00,1.11188,1.1119,1.11173,1.1118,371299999.0
2006-07-04 04:45:00,1.11175,1.11185,1.11139,1.11139,261900000.0
2006-07-04 04:50:00,1.11133,1.11157,1.11114,1.11148,537600007.0
2006-07-04 04:55:00,1.11145,1.1117,1.11144,1.11167,325399999.0
2006-07-04 05:00:00,1.1117,1.11175,1.11129,1.11138,482800003.0
2006-07-04 05:05:00,1.11152,1.11178,1.11152,1.11161,261800003.0
2006-07-04 05:10:00,1.11165,1.1117,1.11152,1.11168,223399998.0
2006-07-04 05:15:00,1.11165,1.11177,1.11162,1.11162,343899998.0
2006-07-04 05:20:00,1.11178,1.11178,1.11155,1.11165,224000002.0
2006-07-04 05:25:00,1.1116,1.11165,1.11155,1.11157,190500001.0
2006-07-04 05:30:00,1.11152,1.11165,1.11152,1.11152,437000003.0
2006-07-04 05:35:00,1.1116,1.11165,1.1115,1.11157,309799997.0
2006-07-04 05:40:00,1.11148,1.11158,1.11142,1.11148,269000002.0
2006-07-04 05:45:00,1.1114,1.11161,1.1114,1.11153,371300001.0
2006-07-04 05:50:00,1.11145,1.11155,1.1114,1.1115,431100003.0
2006-07-04 05:55:00,1.1115,1.11154,1.1114,1.11145,401599999.0
2006-07-04 06:00:00,1.11146,1.11162,1.1113,1.11155,452199999.0
2006-07-04 06:05:00,1.11165,1.11165,1.11152,1.11155,386900004.0
2006-07-04 06:10:00,1.11167,1.11167,1.1115,1.1116,464000002.0
2006-07-04 06:15:00,1.1116,1.11167,1.11152,1.1116,445500003.0
2006-07-04 06:20:00,1.11157,1.11163,1.1115,1.1116,340699998.0
2006-07-04 06:25:00,1.11155,1.11167,1.1114,1.1116,405200005.0
2006-07-04 06:30:00,1.11162,1.11165,1.1115,1.1116,283899998.0
2006-07-04 06:35:00,1.11155,1.11187,1.11152,1.11173,437700005.0
2006-07-04 06:40:00,1.11175,1.11175,1.11152,1.11155,455699996.0
2006-07-04 06:45:00,1.1116,1.11165,1.11155,1.11155,325100002.0
2006-07-04 06:50:00,1.1116,1.11168,1.11132,1.11153,270600001.0
2006-07-04 06:55:00,1.11158,1.11158,1.1114,1.1115,344200001.0
2006-07-04 07:00:00,1.11145,1.11155,1.1114,1.1115,392800001.0
2006-07-04 07:05:00,1.11142,1.11155,1.11142,1.11145,353900003.0
2006-07-04 07:10:00,1.1115,1.1116,1.11142,1.11155,274399999.0
2006-07-04 07:15:00,1.11157,1.11165,1.11127,1.11138,498700005.0
2006-07-04 07:20:00,1.11135,1.11145,1.11119,1.11135,265400001.0
2006-07-04 07:25:00,1.11143,1.11168,1.11143,1.1116,414399994.0
2006-07-04 07:30:00,1.11155,1.11193,1.11155,1.11189,507300003.0
2006-07-04 07:35:00,1.11185,1.11195,1.11175,1.11177,265000001.0
2006-07-04 07:40:00,1.11175,1.11191,1.11161,1.11183,310899995.0
2006-07-04 07:45:00,1.11171,1.11191,1.11171,1.11188,519200005.0
2006-07-04 07:50:00,1.11195,1.11195,1.11172,1.11185,318600004.0
2006-07-04 07:55:00,1.11188,1.11199,1.11175,1.11188,231299999.0
2006-07-04 08:00:00,1.11182,1.11205,1.11177,1.11205,318900003.0
2006-07-04 08:05:00,1.11198,1.11199,1.11162,1.11162,368500002.0
2006-07-04 08:10:00,1.11174,1.11183,1.11159,1.1117,343800000.0
2006-07-04 08:15:00,1.1117,1.11172,1.11132,1.11132,272299999.0
2006-07-04 08:20:00,1.1112,1.1116,1.1112,1.1116,393600001.0
2006-07-04 08:25:00,1.1116,1.11166,1.11117,1.11117,273199997.0
2006-07-04 08:30:00,1.11113,1.11125,1.11104,1.11125,541400000.0
2006-07-04 08:35:00,1.11128,1.11128,1.11103,1.11122,292999997.0
2006-07-04 08:40:00,1.11117,1.11128,1.1111,1.11125,240799996.0
2006-07-04 08:45:00,1.1112,1.11136,1.11118,1.11136,195200002.0
2006-07-04 08:50:00,1.11131,1.1114,1.11125,1.11135,311200000.0
2006-07-04 08:55:00,1.1113,1.11137,1.11122,1.1113,641600000.0
2006-07-04 09:00:00,1.11128,1.11178,1.11125,1.11178,235600000.0
2006-07-04 09:05:00,1.11205,1.11262,1.11203,1.11213,388400000.0
2006-07-04 09:10:00,1.11211,1.11224,1.11137,1.11141,321799998.0
2006-07-04 09:15:00,1.11154,1.11206,1.11154,1.11192,355099999.0
2006-07-04 09:20:00,1.11205,1.11211,1.11138,1.11165,349099996.0
2006-07-04 09:25:00,1.1117,1.11188,1.11158,1.11165,389800003.0
2006-07-04 09:30:00,1.11155,1.11159,1.11094,1.11133,425099998.0
2006-07-04 09:35:00,1.11153,1.11218,1.11153,1.11189,539300003.0
2006-07-04 09:40:00,1.11183,1.11192,1.11172,1.11185,319500002.0
2006-07-04 09:45:00,1.1118,1.1119,1.11178,1.11185,206790003.0
2006-07-04 09:50:00,1.11178,1.11191,1.11175,1.1118,370400006.0
2006-07-04 09:55:00,1.1118,1.1118,1.11124,1.11162,405000004.0
2006-07-04 10:00:00,1.11158,1.11184,1.11142,1.11165,361300000.0
2006-07-04 10:05:00,1.1117,1.11193,1.11167,1.11188,313400005.0
2006-07-04 10:10:00,1.1118,1.1123,1.1118,1.11213,337799999.0
2006-07-04 10:15:00,1.11209,1.11212,1.11188,1.11205,645799998.0
2006-07-04 10:20:00,1.112,1.11234,1.11175,1.11225,505600005.0
2006-07-04 10:25:00,1.11222,1.11239,1.1121,1.11232,477999998.0
2006-07-04 10:30:00,1.11231,1.1125,1.11227,1.11237,378400002.0
2006-07-04 10:35:00,1.11233,1.11245,1.11212,1.1122,669500003.0
2006-07-04 10:40:00,1.11213,1.11233,1.11139,1.11152,540899997.0
2006-07-04 10:45:00,1.11149,1.11183,1.11124,1.11165,575399998.0
2006-07-04 10:50:00,1.11164,1.11179,1.11071,1.1109,313000002.0
2006-07-04 10:55:00,1.11092,1.11105,1.11083,1.111,463799999.0
2006-07-04 11:00:00,1.11094,1.11109,1.11087,1.11092,461600000.0
2006-07-04 11:05:00,1.11088,1.1109,1.11061,1.11085,402300002.0
2006-07-04 11:10:00,1.11078,1.11078,1.11031,1.11043,494200004.0
2006-07-04 11:15:00,1.11043,1.11055,1.11017,1.11023,446800002.0
2006-07-04 11:20:00,1.11027,1.11032,1.11013,1.11027,454000001.0
2006-07-04 11:25:00,1.11035,1.11035,1.11013,1.11013,452899995.0
2006-07-04 11:30:00,1.1102,1.11025,1.10987,1.10987,356500002.0
2006-07-04 11:35:00,1.10993,1.11005,1.1097,1.10975,458200002.0
2006-07-04 11:40:00,1.10971,1.10978,1.10954,1.10962,520099997.0
2006-07-04 11:45:00,1.1096,1.10988,1.10945,1.10972,466400004.0
2006-07-04 11:50:00,1.10975,1.11009,1.10975,1.11,558800002.0
2006-07-04 11:55:00,1.11008,1.1101,1.10979,1.10998,320399996.0
2006-07-04 12:00:00,1.11007,1.11014,1.10993,1.1101,369900002.0
2006-07-04 12:05:00,1.11006,1.11006,1.10971,1.10972,464099999.0
2006-07-04 12:10:00,1.1097,1.11005,1.10966,1.11001,417999999.0
2006-07-04 12:15:00,1.11003,1.11058,1.11,1.11058,367999999.0
2006-07-04 12:20:00,1.11058,1.11073,1.11045,1.11064,428200008.0
2006-07-04 12:25:00,1.11072,1.11085,1.11049,1.11078,470100003.0
2006-07-04 12:30:00,1.11075,1.11099,1.11068,1.11082,448199999.0
2006-07-04 12:35:00,1.11091,1.11092,1.11052,1.11052,356100001.0
2006-07-04 12:40:00,1.1106,1.11104,1.11057,1.1109,477700001.0
2006-07-04 12:45:00,1.1109,1.11101,1.1107,1.1107,343800000.0
2006-07-04 12:50:00,1.1109,1.11171,1.11077,1.11157,400600000.0
2006-07-04 12:55:00,1.11156,1.11186,1.11155,1.11185,333099998.0
2006-07-04 13:00:00,1.11183,1.11183,1.11123,1.11171,572999999.0
2006-07-04 13:05:00,1.11168,1.11172,1.11142,1.11147,439600003.0
2006-07-04 13:10:00,1.11133,1.11142,1.11107,1.11109,431800003.0
2006-07-04 13:15:00,1.11105,1.1114,1.11105,1.1114,230700002.0
2006-07-04 13:20:00,1.11138,1.11163,1.11138,1.11158,361999999.0
2006-07-04 13:25:00,1.11152,1.11163,1.11147,1.11147,278499998.0
2006-07-04 13:30:00,1.11147,1.11147,1.1112,1.1114,272499999.0
2006-07-04 13:35:00,1.11138,1.11138,1.11111,1.11117,382700003.0
2006-07-04 13:40:00,1.11097,1.11097,1.11005,1.1101,522500003.0
2006-07-04 13:45:00,1.11015,1.11035,1.11015,1.11025,269800002.0
2006-07-04 13:50:00,1.1103,1.11043,1.11025,1.1103,311499998.0
2006-07-04 13:55:00,1.11025,1.11055,1.11025,1.1105,416999999.0
2006-07-04 14:00:00,1.1104,1.11045,1.11033,1.1104,232400002.0
2006-07-04 14:05:00,1.1104,1.11045,1.11016,1.11021,159799998.0
2006-07-04 14:10:00,1.11035,1.11039,1.11023,1.11027,471400007.0
2006-07-04 14:15:00,1.11025,1.1105,1.11025,1.1105,411799999.0
2006-07-04 14:20:00,1.1105,1.11065,1.1104,1.1106,244600002.0
2006-07-04 14:25:00,1.11055,1.1106,1.11005,1.11005,477499998.0
2006-07-04 14:30:00,1.11004,1.11055,1.11004,1.11032,337600004.0
2006-07-04 14:35:00,1.11026,1.11045,1.1102,1.11033,391399998.0
2006-07-04 14:40:00,1.11031,1.11055,1.11031,1.11036,416300003.0
2006-07-04 14:45:00,1.11038,1.11042,1.11025,1.11037,470200007.0
2006-07-04 14:50:00,1.11045,1.11045,1.10976,1.10976,371799997.0
2006-07-04 14:55:00,1.10977,1.11008,1.1097,1.11008,431200001.0
2006-07-04 15:00:00,1.1101,1.11023,1.10997,1.1102,342200004.0
2006-07-04 15:05:00,1.1102,1.1102,1.10999,1.11015,365599996.0
2006-07-04 15:10:00,1.1101,1.1102,1.11005,1.1101,427499994.0
2006-07-04 15:15:00,1.11018,1.11018,1.10988,1.11,500600000.0
2006-07-04 15:20:00,1.11002,1.11011,1.10986,1.10995,487199997.0
2006-07-04 15:25:00,1.11,1.11,1.10976,1.10976,456299997.0
2006-07-04 15:30:00,1.10973,1.10987,1.10902,1.10923,485600001.0
2006-07-04 15:35:00,1.10923,1.10947,1.10919,1.10938,568199999.0
2006-07-04 15:40:00,1.10935,1.10936,1.1091,1.10922,394000008.0
2006-07-04 15:45:00,1.10925,1.1094,1.10912,1.10933,291300003.0
2006-07-04 15:50:00,1.10921,1.1096,1.10911,1.10939,390400003.0
2006-07-04 15:55:00,1.10953,1.10959,1.10931,1.10931,348600003.0
2006-07-04 16:00:00,1.10927,1.10956,1.10919,1.10947,565500007.0
2006-07-04 16:05:00,1.10957,1.10962,1.10935,1.10937,396700002.0
2006-07-04 16:10:00,1.10936,1.10945,1.10905,1.10905,433499996.0
2006-07-04 16:15:00,1.10912,1.10919,1.10871,1.10871,332599996.0
2006-07-04 16:20:00,1.10829,1.10833,1.10729,1.10756,595500000.0
2006-07-04 16:25:00,1.10769,1.10787,1.10602,1.10602,489200001.0
2006-07-04 16:30:00,1.10598,1.10649,1.10595,1.10629,528999997.0
2006-07-04 16:35:00,1.10636,1.10672,1.10627,1.1065,496099998.0
2006-07-04 16:40:00,1.10665,1.10713,1.10665,1.10709,406000004.0
2006-07-04 16:45:00,1.1072,1.1072,1.10692,1.10697,416200002.0
2006-07-04 16:50:00,1.10693,1.10717,1.10666,1.10688,470100004.0
2006-07-04 16:55:00,1.10667,1.10669,1.10632,1.10632,434100000.0
2006-07-04 17:00:00,1.10621,1.10649,1.10615,1.10638,453000002.0
2006-07-04 17:05:00,1.10639,1.10641,1.10611,1.10617,311899998.0
2006-07-04 17:10:00,1.1061,1.1062,1.10597,1.10612,299300002.0
2006-07-04 17:15:00,1.10608,1.10632,1.10606,1.10621,251499998.0
2006-07-04 17:20:00,1.10617,1.10657,1.10617,1.10645,369200001.0
2006-07-04 17:25:00,1.1065,1.1065,1.10628,1.1063,190999999.0
2006-07-04 17:30:00,1.10629,1.10634,1.10612,1.10625,307000004.0
2006-07-04 17:35:00,1.10625,1.10658,1.10625,1.10658,201000000.0
2006-07-04 17:40:00,1.10663,1.10663,1.10651,1.10658,257999997.0
2006-07-04 17:45:00,1.1065,1.10666,1.1063,1.10644,452000000.0
2006-07-04 17:50:00,1.10636,1.10636,1.10613,1.10625,281499999.0
2006-07-04 17:55:00,1.10619,1.10631,1.10599,1.10612,461100009.0
2006-07-04 18:00:00,1.10603,1.10642,1.10595,1.10617,3165499988.0
2006-07-04 18:05:00,1.10624,1.1064,1.10597,1.10606,4203200006.0
2006-07-04 18:10:00,1.10608,1.10611,1.10546,1.1058,2344900009.0
2006-07-04 18:15:00,1.10575,1.1061,1.10568,1.1061,2932600002.0
2006-07-04 18:20:00,1.10615,1.10627,1.10596,1.10616,2244000002.0
2006-07-04 18:25:00,1.10615,1.10625,1.10608,1.1062,2542400014.0
2006-07-04 18:30:00,1.1062,1.10643,1.10595,1.10633,2545100015.0
2006-07-04 18:35:00,1.10639,1.10648,1.10631,1.10633,1215300006.0
2006-07-04 18:40:00,1.10632,1.10647,1.10623,1.1064,2382600000.0
2006-07-04 18:45:00,1.10648,1.10659,1.10642,1.10658,1056999997.0
2006-07-04 18:50:00,1.1065,1.10655,1.1064,1.10645,1222800000.0
2006-07-04 18:55:00,1.10645,1.10678,1.10642,1.10669,1930200009.0
2006-07-04 19:00:00,1.10675,1.1068,1.10642,1.10645,1255200006.0
2006-07-04 19:05:00,1.10645,1.10685,1.10642,1.10675,2088900010.0
2006-07-04 19:10:00,1.1068,1.10688,1.1067,1.10685,1295700007.0
2006-07-04 19:15:00,1.1068,1.10695,1.10672,1.10695,1539099998.0
2006-07-04 19:20:00,1.107,1.10712,1.10693,1.107,648000003.0
2006-07-04 19:25:00,1.10699,1.10706,1.10686,1.107,991600005.0
2006-07-04 19:30:00,1.1071,1.10735,1.10695,1.10695,770100006.0
2006-07-04 19:35:00,1.107,1.10708,1.10692,1.107,1387099998.0
2006-07-04 19:40:00,1.10705,1.10708,1.10697,1.10697,800700006.0
2006-07-04 19:45:00,1.107,1.10705,1.10695,1.107,443799995.0
2006-07-04 19:50:00,1.107,1.10708,1.10695,1.107,494600006.0
2006-07-04 19:55:00,1.10708,1.10708,1.1069,1.10695,651700005.0
2006-07-04 20:00:00,1.107,1.10712,1.10685,1.10688,901689998.0
2006-07-04 20:05:00,1.10688,1.10741,1.10682,1.10741,1072200001.0
2006-07-04 20:10:00,1.10738,1.10797,1.10731,1.10774,1319700005.0
2006-07-04 20:15:00,1.10777,1.10799,1.10736,1.10747,1529190004.0
2006-07-04 20:20:00,1.1074,1.10743,1.10705,1.10715,1855299999.0
2006-07-04 20:25:00,1.1072,1.1072,1.10702,1.10705,1774199998.0
2006-07-04 20:30:00,1.10703,1.10713,1.10687,1.10687,1465199996.0
2006-07-04 20:35:00,1.10669,1.1068,1.10567,1.10665,1447499994.0
2006-07-04 20:40:00,1.10665,1.1069,1.10652,1.10685,1564800004.0
2006-07-04 20:45:00,1.10677,1.10677,1.10654,1.10665,967599999.0
2006-07-04 20:50:00,1.10663,1.10683,1.1066,1.10665,1013000008.0
2006-07-04 20:55:00,1.10672,1.10677,1.10663,1.10675,1715200005.0
2006-07-04 21:00:00,1.10668,1.10685,1.10668,1.10685,3031700019.0
2006-07-04 21:05:00,1.10688,1.10705,1.1068,1.10695,1642200004.0
2006-07-04 21:10:00,1.10694,1.10694,1.10672,1.10677,1758989997.0
2006-07-04 21:15:00,1.10675,1.10695,1.10673,1.10685,357000002.0
2006-07-04 21:20:00,1.10685,1.10695,1.1068,1.1068,240500000.0
2006-07-04 21:25:00,1.1069,1.10697,1.10685,1.10685,760400005.0
2006-07-04 21:30:00,1.1069,1.10695,1.10683,1.1069,625199998.0
2006-07-04 21:35:00,1.10695,1.10718,1.10685,1.1069,683600003.0
2006-07-04 21:40:00,1.1069,1.10692,1.10672,1.1068,674500005.0
2006-07-04 21:45:00,1.10685,1.10705,1.10685,1.10687,793500002.0
2006-07-04 21:50:00,1.10683,1.10683,1.10617,1.10645,644600006.0
2006-07-04 21:55:00,1.10652,1.10658,1.10629,1.1065,284600001.0
2006-07-04 22:00:00,1.1065,1.10684,1.10623,1.10684,1137199998.0
2006-07-04 22:05:00,1.10673,1.10673,1.10542,1.10642,628299993.0
2006-07-04 22:10:00,1.1065,1.10715,1.1065,1.10712,359899999.0
2006-07-04 22:15:00,1.10712,1.10715,1.10667,1.10689,500700009.0
2006-07-04 22:20:00,1.1069,1.10705,1.1069,1.10705,500400001.0
2006-07-04 22:25:00,1.10702,1.10702,1.10641,1.10655,665200000.0
2006-07-04 22:30:00,1.10655,1.10655,1.10595,1.106,748800006.0
2006-07-04 22:35:00,1.10608,1.10642,1.10608,1.10615,569100000.0
2006-07-04 22:40:00,1.10625,1.10625,1.1057,1.1057,583500001.0
2006-07-04 22:45:00,1.10574,1.10605,1.10574,1.10585,535199999.0
2006-07-04 22:50:00,1.10588,1.10591,1.10559,1.10573,648700009.0
2006-07-04 22:55:00,1.1058,1.10635,1.1057,1.10615,684999999.0
2006-07-04 23:00:00,1.1061,1.10666,1.10574,1.10646,406400000.0
2006-07-04 23:05:00,1.10644,1.10644,1.10612,1.10632,585400001.0
2006-07-04 23:10:00,1.10618,1.10646,1.10605,1.10629,556400000.0
2006-07-04 23:15:00,1.10633,1.10786,1.10628,1.10748,520000002.0
2006-07-04 23:20:00,1.10765,1.10782,1.10689,1.10721,548500006.0
2006-07-04 23:25:00,1.10778,1.10778,1.10747,1.10753,474999997.0
2006-07-04 23:30:00,1.10754,1.10792,1.10754,1.10774,307800003.0
2006-07-04 23:35:00,1.1076,1.10775,1.1076,1.1077,239199999.0
2006-07-04 23:40:00,1.10779,1.10825,1.10779,1.10818,317199998.0
2006-07-04 23:45:00,1.10828,1.10858,1.10807,1.10858,363300003.0
2006-07-04 23:50:00,1.10862,1.10925,1.1081,1.1091,480900001.0
2006-07-04 23:55:00,1.10905,1.10918,1.10852,1.10869,423500002.0
2006-07-05 00:00:00,1.10889,1.10893,1.10831,1.1085,280200000.0
2006-07-05 00:05:00,1.10845,1.10894,1.10843,1.10885,452600002.0
2006-07-05 00:10:00,1.10886,1.10909,1.10885,1.1089,398200002.0
2006-07-05 00:15:00,1.1089,1.10953,1.10882,1.10913,406300004.0
2006-07-05 00:20:00,1.10905,1.10914,1.10862,1.10914,440800001.0
2006-07-05 00:25:00,1.10909,1.10909,1.10863,1.10866,381400003.0
2006-07-05 00:30:00,1.10865,1.10883,1.10841,1.10841,280200000.0
2006-07-05 00:35:00,1.10837,1.10839,1.10753,1.10755,483900001.0
2006-07-05 00:40:00,1.10761,1.10777,1.10732,1.10743,364800002.0
2006-07-05 00:45:00,1.1074,1.10893,1.10732,1.10888,375900005.0
2006-07-05 00:50:00,1.10899,1.1091,1.10865,1.10865,546900000.0
2006-07-05 00:55:00,1.1086,1.10865,1.10852,1.1086,345400008.0
2006-07-05 01:00:00,1.1086,1.10872,1.10822,1.10838,347299999.0
2006-07-05 01:05:00,1.10845,1.10845,1.10807,1.10807,342600000.0
2006-07-05 01:10:00,1.10816,1.10816,1.10795,1.10795,116500000.0
2006-07-05 01:15:00,1.108,1.10815,1.10792,1.1081,221400002.0
2006-07-05 01:20:00,1.10802,1.10812,1.10802,1.10802,221300006.0
2006-07-05 01:25:00,1.10825,1.10905,1.10825,1.109,193600000.0
2006-07-05 01:30:00,1.10893,1.10917,1.10893,1.10908,285699997.0
2006-07-05 01:35:00,1.10925,1.10932,1.10904,1.10932,332700004.0
2006-07-05 01:40:00,1.10927,1.1094,1.1092,1.1093,118500001.0
2006-07-05 01:45:00,1.10927,1.10935,1.10913,1.10913,470590011.0
2006-07-05 01:50:00,1.10922,1.10982,1.10922,1.1098,398300003.0
2006-07-05 01:55:00,1.1097,1.10991,1.10939,1.10948,495600006.0
2006-07-05 02:00:00,1.10942,1.10945,1.10904,1.10907,294899999.0
2006-07-05 02:05:00,1.10915,1.10915,1.10839,1.10869,522400001.0
2006-07-05 02:10:00,1.10858,1.10876,1.10858,1.10876,314999996.0
2006-07-05 02:15:00,1.10883,1.10898,1.10866,1.10874,484999996.0
2006-07-05 02:20:00,1.10869,1.10891,1.10854,1.10865,313200001.0
2006-07-05 02:25:00,1.10863,1.10882,1.10855,1.10867,276700002.0
2006-07-05 02:30:00,1.10872,1.10897,1.10868,1.10897,443299999.0
2006-07-05 02:35:00,1.10901,1.10905,1.10882,1.10882,264899997.0
2006-07-05 02:40:00,1.10862,1.10865,1.10823,1.1083,163100000.0
2006-07-05 02:45:00,1.10825,1.10835,1.10825,1.1083,292700002.0
2006-07-05 02:50:00,1.1083,1.10853,1.1083,1.10853,294399998.0
2006-07-05 02:55:00,1.10864,1.10895,1.10852,1.10865,144500000.0
2006-07-05 03:00:00,1.10855,1.10855,1.10783,1.10783,458899998.0
2006-07-05 03:05:00,1.10785,1.10795,1.10749,1.10751,345400001.0
2006-07-05 03:10:00,1.10747,1.10787,1.10745,1.10776,190200001.0
2006-07-05 03:15:00,1.10778,1.10826,1.10778,1.10798,395800000.0
2006-07-05 03:20:00,1.10797,1.10801,1.10778,1.108,324299999.0
2006-07-05 03:25:00,1.108,1.10807,1.10792,1.10793,332399997.0
2006-07-05 03:30:00,1.108,1.10808,1.10778,1.10785,332499999.0
2006-07-05 03:35:00,1.10777,1.10795,1.10777,1.1079,248600002.0
2006-07-05 03:40:00,1.10782,1.10794,1.10763,1.10763,386900000.0
2006-07-05 03:45:00,1.10767,1.10775,1.10765,1.10765,390399997.0
2006-07-05 03:50:00,1.10765,1.10775,1.10765,1.1077,182400002.0
2006-07-05 03:55:00,1.1077,1.10775,1.1076,1.10775,178000001.0
2006-07-05 04:00:00,1.10768,1.10785,1.10768,1.10775,125699999.0
2006-07-05 04:05:00,1.1078,1.10795,1.10773,1.10793,187500001.0
2006-07-05 04:10:00,1.1079,1.10795,1.1078,1.10785,424099999.0
2006-07-05 04:15:00,1.10785,1.10785,1.1076,1.1076,119199997.0
2006-07-05 04:20:00,1.10787,1.10791,1.1077,1.10775,409800003.0
2006-07-05 04:25:00,1.10777,1.10778,1.1076,1.10773,191499998.0
2006-07-05 04:30:00,1.10775,1.10785,1.10755,1.1076,321600002.0
2006-07-05 04:35:00,1.10758,1.10758,1.10728,1.1073,179399999.0
2006-07-05 04:40:00,1.10728,1.1073,1.10671,1.10706,345299999.0
2006-07-05 04:45:00,1.10722,1.10722,1.10664,1.10675,429499998.0
2006-07-05 04:50:00,1.10675,1.10685,1.1067,1.1068,279100000.0
2006-07-05 04:55:00,1.10675,1.10702,1.1064,1.10657,341799993.0
2006-07-05 05:00:00,1.10656,1.10656,1.10615,1.1062,308599999.0
2006-07-05 05:05:00,1.1062,1.10625,1.10607,1.10613,442899998.0
2006-07-05 05:10:00,1.10615,1.10625,1.10612,1.1062,258300000.0
2006-07-05 05:15:00,1.10618,1.10635,1.10616,1.10622,264800000.0
2006-07-05 05:20:00,1.10638,1.10638,1.10615,1.10625,240599999.0
2006-07-05 05:25:00,1.1062,1.1064,1.1061,1.1064,270000003.0
2006-07-05 05:30:00,1.1065,1.10694,1.10645,1.10686,370100001.0
2006-07-05 05:35:00,1.1069,1.1069,1.10615,1.1062,488500000.0
2006-07-05 05:40:00,1.10608,1.10615,1.10592,1.10606,326200001.0
2006-07-05 05:45:00,1.106,1.1062,1.106,1.1062,348399996.0
2006-07-05 05:50:00,1.10615,1.10625,1.106,1.1061,398400002.0
2006-07-05 05:55:00,1.1061,1.10635,1.10605,1.10625,461700006.0
2006-07-05 06:00:00,1.10626,1.10635,1.10581,1.10628,301300001.0
2006-07-05 06:05:00,1.1063,1.1063,1.10595,1.10595,370899996.0
2006-07-05 06:10:00,1.10608,1.1062,1.1059,1.10612,418799999.0
2006-07-05 06:15:00,1.10608,1.10617,1.10536,1.10547,508299998.0
2006-07-05 06:20:00,1.10544,1.10567,1.10544,1.10553,449799997.0
2006-07-05 06:25:00,1.10558,1.10577,1.1055,1.10568,447399995.0
2006-07-05 06:30:00,1.10571,1.10571,1.10545,1.1056,266900002.0
2006-07-05 06:35:00,1.10555,1.10568,1.10553,1.1056,393500001.0
2006-07-05 06:40:00,1.10559,1.10559,1.10522,1.10525,421100003.0
2006-07-05 06:45:00,1.1053,1.10541,1.10525,1.10526,243500001.0
2006-07-05 06:50:00,1.10529,1.10535,1.10479,1.10535,416899998.0
2006-07-05 06:55:00,1.10543,1.10543,1.10521,1.10532,332399999.0
2006-07-05 07:00:00,1.10523,1.10542,1.1051,1.1052,377200002.0
2006-07-05 07:05:00,1.10512,1.10525,1.10512,1.10515,300500001.0
2006-07-05 07:10:00,1.1052,1.10544,1.10511,1.10544,299099997.0
2006-07-05 07:15:00,1.10534,1.10535,1.10501,1.10504,476500004.0
2006-07-05 07:20:00,1.10495,1.10505,1.10492,1.10495,354700000.0
2006-07-05 07:25:00,1.105,1.10506,1.10486,1.10506,304300002.0
2006-07-05 07:30:00,1.10505,1.10509,1.10489,1.10491,464699997.0
2006-07-05 07:35:00,1.10485,1.10495,1.10482,1.10494,264100000.0
2006-07-05 07:40:00,1.10494,1.10509,1.10485,1.10502,262500001.0
2006-07-05 07:45:00,1.10492,1.10507,1.10489,1.105,345799999.0
2006-07-05 07:50:00,1.10507,1.10515,1.1049,1.10505,279900001.0
2006-07-05 07:55:00,1.1051,1.10515,1.10491,1.10505,361700002.0
2006-07-05 08:00:00,1.10492,1.10493,1.10397,1.1044,478700004.0
2006-07-05 08:05:00,1.10436,1.10486,1.10417,1.1046,573400008.0
2006-07-05 08:10:00,1.10469,1.10507,1.10453,1.10507,264100001.0
2006-07-05 08:15:00,1.10501,1.10522,1.10482,1.1052,311399999.0
2006-07-05 08:20:00,1.10518,1.10526,1.10505,1.10518,658300003.0
2006-07-05 08:25:00,1.1052,1.10525,1.10507,1.10515,266899996.0
2006-07-05 08:30:00,1.10518,1.1053,1.10502,1.1053,617800000.0
2006-07-05 08:35:00,1.10529,1.10556,1.10512,1.10549,242399999.0
2006-07-05 08:40:00,1.10542,1.10602,1.10535,1.10602,202799999.0
2006-07-05 08:45:00,1.10612,1.10618,1.1059,1.10605,245900001.0
2006-07-05 08:50:00,1.10591,1.106,1.10558,1.106,307499996.0
2006-07-05 08:55:00,1.106,1.10715,1.10595,1.1068,582400000.0
2006-07-05 09:00:00,1.10673,1.10693,1.10662,1.10683,487000005.0
2006-07-05 09:05:00,1.10683,1.10691,1.10658,1.10687,411100000.0
2006-07-05 09:10:00,1.10683,1.10704,1.10683,1.10698,450100000.0
2006-07-05 09:15:00,1.10706,1.10753,1.10706,1.10735,399000002.0
2006-07-05 09:20:00,1.10733,1.10752,1.10708,1.10743,328700001.0
2006-07-05 09:25:00,1.10754,1.10807,1.1068,1.1068,396700004.0
2006-07-05 09:30:00,1.10668,1.1069,1.10668,1.10686,256100002.0
2006-07-05 09:35:00,1.10688,1.10698,1.10682,1.10696,340399999.0
2006-07-05 09:40:00,1.10695,1.10718,1.10687,1.10693,540499996.0
2006-07-05 09:45:00,1.10689,1.10813,1.10689,1.10808,400299998.0
2006-07-05 09:50:00,1.1081,1.10866,1.10808,1.10857,560200000.0
2006-07-05 09:55:00,1.10857,1.10857,1.10796,1.10817,435800002.0
2006-07-05 10:00:00,1.10804,1.10853,1.10799,1.10845,426000003.0
2006-07-05 10:05:00,1.10846,1.10846,1.108,1.1082,249799997.0
2006-07-05 10:10:00,1.10815,1.10838,1.10815,1.1083,478400003.0
2006-07-05 10:15:00,1.10835,1.10855,1.10816,1.10843,633599995.0
2006-07-05 10:20:00,1.10848,1.10857,1.10815,1.1085,416599999.0
2006-07-05 10:25:00,1.10847,1.10847,1.1078,1.1078,433300004.0
2006-07-05 10:30:00,1.10778,1.10797,1.10772,1.10782,409800005.0
2006-07-05 10:35:00,1.10768,1.10771,1.10734,1.1074,555800001.0
2006-07-05 10:40:00,1.10733,1.10741,1.10692,1.1071,494500006.0
2006-07-05 10:45:00,1.10718,1.10734,1.10706,1.10734,563399999.0
2006-07-05 10:50:00,1.10732,1.10758,1.10719,1.10752,608900002.0
2006-07-05 10:55:00,1.10752,1.10758,1.10731,1.10758,500600005.0
2006-07-05 11:00:00,1.10758,1.10824,1.10758,1.10818,417699995.0
2006-07-05 11:05:00,1.10821,1.10865,1.10821,1.10838,354800003.0
2006-07-05 11:10:00,1.10831,1.1084,1.10793,1.10793,589999998.0
2006-07-05 11:15:00,1.10793,1.10832,1.10793,1.10816,492100004.0
2006-07-05 11:20:00,1.10822,1.1083,1.10794,1.10798,530799999.0
2006-07-05 11:25:00,1.10803,1.10807,1.1075,1.10752,567900000.0
2006-07-05 11:30:00,1.10758,1.1078,1.1075,1.1078,590099996.0
2006-07-05 11:35:00,1.10787,1.10787,1.10746,1.10769,552100000.0
2006-07-05 11:40:00,1.10767,1.10799,1.10757,1.10784,604599998.0
2006-07-05 11:45:00,1.10792,1.10795,1.10774,1.10784,433800000.0
2006-07-05 11:50:00,1.10798,1.10835,1.10798,1.10828,748300001.0
2006-07-05 11:55:00,1.1084,1.10888,1.1084,1.1088,516799998.0
2006-07-05 12:00:00,1.10888,1.10916,1.10863,1.10906,335599998.0
2006-07-05 12:05:00,1.10897,1.10933,1.10885,1.10905,427800004.0
2006-07-05 12:10:00,1.10904,1.10947,1.10904,1.10934,624100002.0
2006-07-05 12:15:00,1.10918,1.10918,1.10764,1.10785,427499997.0
2006-07-05 12:20:00,1.10785,1.10792,1.10769,1.10769,386600004.0
2006-07-05 12:25:00,1.10763,1.10767,1.10725,1.10739,523899997.0
2006-07-05 12:30:00,1.10745,1.10758,1.10733,1.10745,442499999.0
2006-07-05 12:35:00,1.10759,1.10773,1.10753,1.1077,344899999.0
2006-07-05 12:40:00,1.10775,1.10775,1.10759,1.10768,493700003.0
2006-07-05 12:45:00,1.1077,1.10775,1.10686,1.10686,258800000.0
2006-07-05 12:50:00,1.10685,1.10698,1.10675,1.10677,219200000.0
2006-07-05 12:55:00,1.10675,1.10688,1.10675,1.10688,480800002.0
2006-07-05 13:00:00,1.10682,1.10695,1.10667,1.10675,536900006.0
2006-07-05 13:05:00,1.10675,1.10689,1.10638,1.10649,398400003.0
2006-07-05 13:10:00,1.10658,1.10688,1.10652,1.10682,265100003.0
2006-07-05 13:15:00,1.10677,1.10689,1.10666,1.10682,532899996.0
2006-07-05 13:20:00,1.10673,1.10695,1.10666,1.10695,429199999.0
2006-07-05 13:25:00,1.1069,1.10702,1.10626,1.10637,467600000.0
2006-07-05 13:30:00,1.1064,1.10647,1.10592,1.10592,524699999.0
2006-07-05 13:35:00,1.10581,1.10627,1.10566,1.10615,470199996.0
2006-07-05 13:40:00,1.10612,1.10638,1.10606,1.10607,426599999.0
2006-07-05 13:45:00,1.10612,1.10622,1.10605,1.10605,267599999.0
2006-07-05 13:50:00,1.1061,1.10615,1.1058,1.10594,442399999.0
2006-07-05 13:55:00,1.1058,1.1058,1.10463,1.10504,374500001.0
2006-07-05 14:00:00,1.10504,1.10539,1.10501,1.10537,444899999.0
2006-07-05 14:05:00,1.10532,1.10553,1.10519,1.10538,470690004.0
2006-07-05 14:10:00,1.10544,1.10561,1.1053,1.1055,603100003.0
2006-07-05 14:15:00,1.10554,1.10673,1.10554,1.1062,544000001.0
2006-07-05 14:20:00,1.10608,1.10682,1.10608,1.10657,469299998.0
2006-07-05 14:25:00,1.10653,1.10778,1.10641,1.10751,564200002.0
2006-07-05 14:30:00,1.10757,1.10861,1.10757,1.10805,393799999.0
2006-07-05 14:35:00,1.10803,1.10814,1.10756,1.10783,575800004.0
2006-07-05 14:40:00,1.10806,1.1087,1.10806,1.10839,352000000.0
2006-07-05 14:45:00,1.10828,1.10907,1.10797,1.10804,396299995.0
2006-07-05 14:50:00,1.10813,1.1082,1.10767,1.10772,476100006.0
2006-07-05 14:55:00,1.10773,1.10821,1.10762,1.10817,569300006.0
2006-07-05 15:00:00,1.10815,1.1082,1.10757,1.10778,216599999.0
2006-07-05 15:05:00,1.10775,1.10787,1.10757,1.10773,306600000.0
2006-07-05 15:10:00,1.1076,1.10764,1.10679,1.10679,397800000.0
2006-07-05 15:15:00,1.10711,1.10765,1.10711,1.10728,516700003.0
2006-07-05 15:20:00,1.10727,1.10764,1.10722,1.10744,577900002.0
2006-07-05 15:25:00,1.10737,1.10765,1.10726,1.10743,395000001.0
2006-07-05 15:30:00,1.10726,1.10777,1.10722,1.10772,514000002.0
2006-07-05 15:35:00,1.10768,1.10844,1.10755,1.10826,454700004.0
2006-07-05 15:40:00,1.10822,1.10877,1.10767,1.10877,300199998.0
2006-07-05 15:45:00,1.10908,1.10958,1.10889,1.10912,505800002.0
2006-07-05 15:50:00,1.109,1.10942,1.10867,1.10875,516800000.0
2006-07-05 15:55:00,1.10858,1.10899,1.10858,1.10875,446900002.0
2006-07-05 16:00:00,1.10882,1.10889,1.10803,1.10814,447799998.0
2006-07-05 16:05:00,1.10827,1.10868,1.10823,1.10867,304300000.0
2006-07-05 16:10:00,1.10871,1.10957,1.10867,1.1095,426000000.0
2006-07-05 16:15:00,1.10953,1.111,1.10942,1.111,373100000.0
2006-07-05 16:20:00,1.11113,1.1115,1.11036,1.11103,499199999.0
2006-07-05 16:25:00,1.11108,1.11182,1.11101,1.11171,435099998.0
2006-07-05 16:30:00,1.11172,1.11337,1.11172,1.11291,568700001.0
2006-07-05 16:35:00,1.11315,1.11373,1.11315,1.11335,505299998.0
2006-07-05 16:40:00,1.11315,1.1132,1.11272,1.1128,383800000.0
2006-07-05 16:45:00,1.11302,1.11329,1.11302,1.11317,545899995.0
2006-07-05 16:50:00,1.11307,1.11316,1.11263,1.11311,419800005.0
2006-07-05 16:55:00,1.11299,1.11379,1.11299,1.1135,317100001.0
2006-07-05 17:00:00,1.11363,1.11383,1.11328,1.11328,333500001.0
2006-07-05 17:05:00,1.1133,1.11355,1.11273,1.11289,563200004.0
2006-07-05 17:10:00,1.11285,1.11376,1.11285,1.11304,658200003.0
2006-07-05 17:15:00,1.1132,1.11381,1.11313,1.11356,364200005.0
2006-07-05 17:20:00,1.11349,1.11349,1.11302,1.11332,419599999.0
2006-07-05 17:25:00,1.11335,1.11335,1.11292,1.11295,509300000.0
2006-07-05 17:30:00,1.11297,1.11326,1.11292,1.11311,480800004.0
2006-07-05 17:35:00,1.11308,1.11315,1.11247,1.11251,343699998.0
2006-07-05 17:40:00,1.11253,1.11253,1.11223,1.11225,381200004.0
2006-07-05 17:45:00,1.11209,1.11217,1.11174,1.11177,338299996.0
2006-07-05 17:50:00,1.11188,1.11208,1.11143,1.1117,455800001.0
2006-07-05 17:55:00,1.11175,1.1119,1.11124,1.11135,464800002.0
2006-07-05 18:00:00,1.11147,1.11231,1.11147,1.11231,3127400007.0
2006-07-05 18:05:00,1.11243,1.11265,1.11173,1.11191,4369400019.0
2006-07-05 18:10:00,1.11198,1.11247,1.11181,1.1124,2410099999.0
2006-07-05 18:15:00,1.11235,1.11255,1.1123,1.11251,2587500014.0
2006-07-05 18:20:00,1.11253,1.11253,1.11193,1.11202,2047300005.0
2006-07-05 18:25:00,1.112,1.11224,1.11175,1.11175,2443299995.0
2006-07-05 18:30:00,1.11175,1.11209,1.11175,1.11198,2413200005.0
2006-07-05 18:35:00,1.112,1.112,1.11167,1.1117,1649200024.0
2006-07-05 18:40:00,1.11167,1.11171,1.11135,1.11144,2611499992.0
2006-07-05 18:45:00,1.11152,1.1116,1.11143,1.11153,1178400006.0
2006-07-05 18:50:00,1.11144,1.11158,1.11136,1.11145,1228600008.0
2006-07-05 18:55:00,1.11145,1.11161,1.11141,1.11152,1543899998.0
2006-07-05 19:00:00,1.11155,1.11165,1.11137,1.11137,1268000004.0
2006-07-05 19:05:00,1.11136,1.11155,1.11132,1.11135,1902200005.0
2006-07-05 19:10:00,1.11135,1.11135,1.11115,1.1113,1190800007.0
2006-07-05 19:15:00,1.11125,1.11147,1.1112,1.1114,1541500011.0
2006-07-05 19:20:00,1.1114,1.1114,1.11125,1.1113,703999999.0
2006-07-05 19:25:00,1.11128,1.11179,1.11118,1.1116,652200003.0
2006-07-05 19:30:00,1.11164,1.11164,1.11142,1.11145,686300000.0
2006-07-05 19:35:00,1.11147,1.11155,1.11132,1.11155,1361900003.0
2006-07-05 19:40:00,1.11155,1.11157,1.11147,1.11147,814700005.0
2006-07-05 19:45:00,1.1115,1.1115,1.11121,1.1114,479200006.0
2006-07-05 19:50:00,1.1114,1.11152,1.11133,1.11133,365899998.0
2006-07-05 19:55:00,1.11135,1.11152,1.11124,1.11145,789399998.0
2006-07-05 20:00:00,1.1115,1.11158,1.11109,1.11109,1025699998.0
2006-07-05 20:05:00,1.11112,1.11144,1.1111,1.11143,958500007.0
2006-07-05 20:10:00,1.1114,1.11145,1.11132,1.11132,1179000006.0
2006-07-05 20:15:00,1.11135,1.11144,1.11122,1.11137,1586500003.0
2006-07-05 20:20:00,1.11136,1.11143,1.11123,1.11135,1925900004.0
2006-07-05 20:25:00,1.11144,1.11238,1.11133,1.11215,1734800003.0
2006-07-05 20:30:00,1.11209,1.11211,1.11153,1.11158,1348600001.0
2006-07-05 20:35:00,1.11161,1.11179,1.111,1.1116,1381399998.0
2006-07-05 20:40:00,1.11171,1.11191,1.11138,1.11155,1415500002.0
2006-07-05 20:45:00,1.11157,1.11157,1.11128,1.11137,884799995.0
2006-07-05 20:50:00,1.11131,1.11138,1.11105,1.1111,1170999999.0
2006-07-05 20:55:00,1.11117,1.11161,1.11095,1.11161,1476100007.0
2006-07-05 21:00:00,1.11163,1.11165,1.11128,1.11165,2703500012.0
2006-07-05 21:05:00,1.11159,1.11167,1.11143,1.11165,1999699996.0
2006-07-05 21:10:00,1.11168,1.11178,1.11104,1.1111,1816900001.0
2006-07-05 21:15:00,1.11107,1.11115,1.111,1.11105,414700003.0
2006-07-05 21:20:00,1.11105,1.11125,1.11102,1.11102,205800004.0
2006-07-05 21:25:00,1.1111,1.11112,1.11054,1.11065,924900000.0
2006-07-05 21:30:00,1.11071,1.11116,1.11071,1.1109,546200004.0
2006-07-05 21:35:00,1.1109,1.11097,1.11081,1.11097,829500000.0
2006-07-05 21:40:00,1.11098,1.11098,1.11084,1.1109,591400001.0
2006-07-05 21:45:00,1.1109,1.11095,1.11077,1.11088,785900000.0
2006-07-05 21:50:00,1.11085,1.11093,1.11065,1.11075,725100011.0
2006-07-05 21:55:00,1.11087,1.11108,1.11087,1.111,325199999.0
2006-07-05 22:00:00,1.11097,1.11119,1.11084,1.1111,1038200002.0
2006-07-05 22:05:00,1.11113,1.11142,1.11101,1.11135,600999996.0
2006-07-05 22:10:00,1.1113,1.1113,1.11117,1.11122,424600001.0
2006-07-05 22:15:00,1.11128,1.11176,1.1112,1.11176,514099998.0
2006-07-05 22:20:00,1.11182,1.1119,1.11165,1.11178,739699996.0
2006-07-05 22:25:00,1.11175,1.11175,1.11155,1.11155,714400003.0
2006-07-05 22:30:00,1.11155,1.11169,1.1115,1.1116,735000000.0
2006-07-05 22:35:00,1.11165,1.11168,1.11152,1.11155,550800001.0
2006-07-05 22:40:00,1.11165,1.11181,1.11155,1.11166,596299999.0
2006-07-05 22:45:00,1.11165,1.11187,1.11165,1.11177,271900006.0
2006-07-05 22:50:00,1.1118,1.112,1.11172,1.11182,453500003.0
2006-07-05 22:55:00,1.11192,1.11199,1.11145,1.11155,621599998.0
2006-07-05 23:00:00,1.1115,1.1124,1.1115,1.112,417600006.0
2006-07-05 23:05:00,1.11225,1.11242,1.11196,1.11242,527100006.0
2006-07-05 23:10:00,1.11244,1.11255,1.11184,1.11218,398500006.0
2006-07-05 23:15:00,1.11236,1.11262,1.11181,1.11231,753200007.0
2006-07-05 23:20:00,1.1122,1.11251,1.11181,1.11214,529099999.0
2006-07-05 23:25:00,1.11196,1.11261,1.11196,1.11251,503600000.0
2006-07-05 23:30:00,1.11254,1.11271,1.11254,1.11265,446700000.0
2006-07-05 23:35:00,1.1125,1.11275,1.1125,1.1127,275599998.0
2006-07-05 23:40:00,1.11263,1.11265,1.11169,1.11258,542799999.0
2006-07-05 23:45:00,1.11258,1.11258,1.1123,1.11245,376100002.0
2006-07-05 23:50:00,1.11259,1.11283,1.11252,1.11283,324300002.0
2006-07-05 23:55:00,1.11286,1.11324,1.11286,1.11308,414500003.0
2006-07-06 00:00:00,1.11317,1.11323,1.11305,1.1131,189700000.0
2006-07-06 00:05:00,1.11305,1.11315,1.1128,1.11288,383099999.0
2006-07-06 00:10:00,1.1128,1.11285,1.11275,1.1128,325400006.0
2006-07-06 00:15:00,1.1128,1.113,1.11273,1.11288,536200006.0
2006-07-06 00:20:00,1.1128,1.11285,1.11269,1.1128,448699999.0
2006-07-06 00:25:00,1.11278,1.11298,1.11261,1.11277,395399999.0
2006-07-06 00:30:00,1.11275,1.11286,1.11242,1.11258,215600002.0
2006-07-06 00:35:00,1.11252,1.11268,1.11242,1.11244,298800004.0
2006-07-06 00:40:00,1.11249,1.11265,1.11249,1.1126,277000002.0
2006-07-06 00:45:00,1.11258,1.1126,1.11195,1.11205,384499999.0
2006-07-06 00:50:00,1.11215,1.11215,1.11184,1.11206,466100007.0
2006-07-06 00:55:00,1.112,1.11215,1.11193,1.1121,378599999.0
2006-07-06 01:00:00,1.1121,1.11218,1.11159,1.1117,430900007.0
2006-07-06 01:05:00,1.11175,1.11175,1.11135,1.11135,534500002.0
2006-07-06 01:10:00,1.11144,1.1115,1.11144,1.11145,91499997.0
2006-07-06 01:15:00,1.1115,1.11166,1.11145,1.11153,161100001.0
2006-07-06 01:20:00,1.11145,1.11162,1.11145,1.11152,172300001.0
2006-07-06 01:25:00,1.1116,1.11165,1.11152,1.1116,182899999.0
2006-07-06 01:30:00,1.11152,1.11165,1.11152,1.11155,308900002.0
2006-07-06 01:35:00,1.11169,1.11184,1.11152,1.11165,351300009.0
2006-07-06 01:40:00,1.1115,1.11189,1.1115,1.11184,171599998.0
2006-07-06 01:45:00,1.1119,1.11195,1.11157,1.1116,192900000.0
2006-07-06 01:50:00,1.11157,1.11192,1.11155,1.1116,324600003.0
2006-07-06 01:55:00,1.1115,1.11207,1.1115,1.11207,314400005.0
2006-07-06 02:00:00,1.11203,1.11213,1.1119,1.11197,383100000.0
2006-07-06 02:05:00,1.11205,1.11207,1.11183,1.11185,422100001.0
2006-07-06 02:10:00,1.11188,1.11207,1.11172,1.11207,359099997.0
2006-07-06 02:15:00,1.11214,1.11214,1.11161,1.11178,440200004.0
2006-07-06 02:20:00,1.11177,1.11202,1.11175,1.11175,172800001.0
2006-07-06 02:25:00,1.11175,1.11209,1.11175,1.112,421999999.0
2006-07-06 02:30:00,1.11205,1.11208,1.11185,1.1119,371299999.0
2006-07-06 02:35:00,1.11202,1.11228,1.11198,1.11227,312600003.0
2006-07-06 02:40:00,1.11209,1.11215,1.11201,1.11204,308999999.0
2006-07-06 02:45:00,1.11193,1.11206,1.11189,1.112,282600001.0
2006-07-06 02:50:00,1.11198,1.11229,1.11188,1.11229,168999999.0
2006-07-06 02:55:00,1.11247,1.11247,1.11196,1.11215,467600001.0
2006-07-06 03:00:00,1.11222,1.11228,1.11173,1.11173,466900006.0
2006-07-06 03:05:00,1.11177,1.11205,1.11177,1.112,205800001.0
2006-07-06 03:10:00,1.11198,1.11205,1.1118,1.11182,282499999.0
2006-07-06 03:15:00,1.11185,1.11198,1.11182,1.1119,329500000.0
2006-07-06 03:20:00,1.11195,1.11198,1.11183,1.1119,250699999.0
2006-07-06 03:25:00,1.11188,1.11188,1.1116,1.11163,311399998.0
2006-07-06 03:30:00,1.11166,1.11177,1.11156,1.11175,356999998.0
2006-07-06 03:35:00,1.11165,1.11175,1.11155,1.1116,245400002.0
2006-07-06 03:40:00,1.11155,1.11165,1.11152,1.11152,245300003.0
2006-07-06 03:45:00,1.11157,1.11175,1.11155,1.11173,528000003.0
2006-07-06 03:50:00,1.11175,1.11185,1.11175,1.1118,273400000.0
2006-07-06 03:55:00,1.1118,1.11195,1.11172,1.11195,148400000.0
2006-07-06 04:00:00,1.11188,1.11197,1.11182,1.11185,142100001.0
2006-07-06 04:05:00,1.1119,1.11192,1.11175,1.11183,167799999.0
2006-07-06 04:10:00,1.1118,1.11185,1.11122,1.11122,587700000.0
2006-07-06 04:15:00,1.11118,1.11179,1.11104,1.11171,332499998.0
2006-07-06 04:20:00,1.11169,1.1119,1.11142,1.11182,378599998.0
2006-07-06 04:25:00,1.1119,1.11226,1.11178,1.11224,213800001.0
2006-07-06 04:30:00,1.11232,1.1126,1.11207,1.11248,531100003.0
2006-07-06 04:35:00,1.11237,1.11259,1.11225,1.1125,406500000.0
2006-07-06 04:40:00,1.11248,1.1125,1.1123,1.11249,331200003.0
2006-07-06 04:45:00,1.11243,1.11268,1.11222,1.11257,396200000.0
2006-07-06 04:50:00,1.11255,1.11267,1.11245,1.11267,383099997.0
2006-07-06 04:55:00,1.11257,1.11271,1.11235,1.11247,373400001.0
2006-07-06 05:00:00,1.11254,1.11268,1.11246,1.1126,328400002.0
2006-07-06 05:05:00,1.1126,1.1126,1.11225,1.11243,351799997.0
2006-07-06 05:10:00,1.11243,1.11245,1.11231,1.1124,303700000.0
2006-07-06 05:15:00,1.11235,1.11248,1.11223,1.11223,382600004.0
2006-07-06 05:20:00,1.11238,1.11238,1.11225,1.11235,234300001.0
2006-07-06 05:25:00,1.1123,1.1123,1.11222,1.11227,279900001.0
2006-07-06 05:30:00,1.11222,1.11235,1.11221,1.11223,259100001.0
2006-07-06 05:35:00,1.11237,1.11255,1.11237,1.11248,467500000.0
2006-07-06 05:40:00,1.1124,1.11256,1.11228,1.11248,286900001.0
2006-07-06 05:45:00,1.1124,1.11255,1.1124,1.11253,316499999.0
2006-07-06 05:50:00,1.11245,1.11265,1.11245,1.11254,468200002.0
2006-07-06 05:55:00,1.1125,1.11255,1.11245,1.11245,455800003.0
2006-07-06 06:00:00,1.11248,1.11263,1.1124,1.1125,327500001.0
2006-07-06 06:05:00,1.11255,1.11255,1.11242,1.11245,422999999.0
2006-07-06 06:10:00,1.11258,1.11258,1.1124,1.1125,439999994.0
2006-07-06 06:15:00,1.1125,1.11255,1.1123,1.11245,516900005.0
2006-07-06 06:20:00,1.11247,1.11253,1.1124,1.1125,436699999.0
2006-07-06 06:25:00,1.11245,1.11267,1.1123,1.1126,349700002.0
2006-07-06 06:30:00,1.11262,1.11265,1.1125,1.1126,181300002.0
2006-07-06 06:35:00,1.11255,1.11273,1.11255,1.11262,539700006.0
2006-07-06 06:40:00,1.11267,1.11275,1.11247,1.11262,388600000.0
2006-07-06 06:45:00,1.11279,1.11347,1.11279,1.11315,421800001.0
2006-07-06 06:50:00,1.1132,1.11325,1.1129,1.1132,422100006.0
2006-07-06 06:55:00,1.11322,1.11335,1.1131,1.1132,348699998.0
2006-07-06 07:00:00,1.11315,1.11335,1.11315,1.1133,387500001.0
2006-07-06 07:05:00,1.11322,1.11343,1.11318,1.11325,325700001.0
2006-07-06 07:10:00,1.1133,1.11333,1.11305,1.1131,244400000.0
2006-07-06 07:15:00,1.11308,1.11334,1.11308,1.1133,337590000.0
2006-07-06 07:20:00,1.11325,1.11335,1.11325,1.11325,242989999.0
2006-07-06 07:25:00,1.1133,1.11338,1.11318,1.11324,416600002.0
2006-07-06 07:30:00,1.11318,1.11338,1.11308,1.11338,485499998.0
2006-07-06 07:35:00,1.11333,1.11348,1.11329,1.1133,464799996.0
2006-07-06 07:40:00,1.11323,1.11325,1.113,1.11315,276000001.0
2006-07-06 07:45:00,1.11302,1.11317,1.11302,1.1131,514699996.0
2006-07-06 07:50:00,1.11315,1.11315,1.11293,1.11295,350300002.0
2006-07-06 07:55:00,1.113,1.11307,1.11292,1.11298,400800003.0
2006-07-06 08:00:00,1.11299,1.11314,1.11285,1.11296,297700002.0
2006-07-06 08:05:00,1.11291,1.11302,1.11282,1.11282,393600001.0
2006-07-06 08:10:00,1.1129,1.11299,1.11275,1.1128,397800001.0
2006-07-06 08:15:00,1.1128,1.11325,1.11275,1.11325,289300002.0
2006-07-06 08:20:00,1.1131,1.1131,1.11275,1.1128,517999999.0
2006-07-06 08:25:00,1.1128,1.11285,1.1126,1.1127,272300000.0
2006-07-06 08:30:00,1.11273,1.11304,1.11235,1.11245,325900003.0
2006-07-06 08:35:00,1.11245,1.11255,1.11225,1.1125,222300001.0
2006-07-06 08:40:00,1.11242,1.11272,1.1123,1.11265,414400004.0
2006-07-06 08:45:00,1.1126,1.11265,1.11247,1.11265,280700000.0
2006-07-06 08:50:00,1.11255,1.11265,1.11255,1.11265,411600000.0
2006-07-06 08:55:00,1.1126,1.1126,1.11219,1.11248,461399995.0
2006-07-06 09:00:00,1.11245,1.11294,1.11245,1.1128,402700000.0
2006-07-06 09:05:00,1.11284,1.11316,1.11284,1.11298,496100001.0
2006-07-06 09:10:00,1.11292,1.11296,1.11264,1.1127,277599998.0
2006-07-06 09:15:00,1.11265,1.11273,1.11229,1.11268,385899998.0
2006-07-06 09:20:00,1.11287,1.11406,1.11287,1.114,561499999.0
2006-07-06 09:25:00,1.11407,1.11407,1.11372,1.11377,239100001.0
2006-07-06 09:30:00,1.1137,1.1137,1.11355,1.11355,155899997.0
2006-07-06 09:35:00,1.1136,1.11365,1.11349,1.11358,473700004.0
2006-07-06 09:40:00,1.11356,1.11369,1.11329,1.1136,317099999.0
2006-07-06 09:45:00,1.11353,1.11358,1.1132,1.11332,365800003.0
2006-07-06 09:50:00,1.1132,1.11347,1.11319,1.11338,289799997.0
2006-07-06 09:55:00,1.11343,1.11352,1.11324,1.11324,435800001.0
2006-07-06 10:00:00,1.11313,1.11339,1.11308,1.11335,375400008.0
2006-07-06 10:05:00,1.11349,1.11375,1.11342,1.11345,387199996.0
2006-07-06 10:10:00,1.11337,1.11349,1.11329,1.11349,544499999.0
2006-07-06 10:15:00,1.11358,1.11379,1.11348,1.11371,745399995.0
2006-07-06 10:20:00,1.11374,1.11379,1.1134,1.11365,484799996.0
2006-07-06 10:25:00,1.11365,1.11374,1.1134,1.11348,413699998.0
2006-07-06 10:30:00,1.11345,1.11363,1.11342,1.11358,317199999.0
2006-07-06 10:35:00,1.11351,1.11367,1.11345,1.1136,668699996.0
2006-07-06 10:40:00,1.11352,1.11378,1.11352,1.11355,312400000.0
2006-07-06 10:45:00,1.11357,1.11367,1.11347,1.11357,493899999.0
2006-07-06 10:50:00,1.11352,1.11358,1.1134,1.11355,442800002.0
2006-07-06 10:55:00,1.11356,1.11367,1.11347,1.1136,435999991.0
2006-07-06 11:00:00,1.11355,1.11415,1.11355,1.1141,562999998.0
2006-07-06 11:05:00,1.11406,1.11415,1.11402,1.11405,314900001.0
2006-07-06 11:10:00,1.114,1.11411,1.11386,1.11387,441400000.0
2006-07-06 11:15:00,1.11388,1.11495,1.11387,1.11489,591100003.0
2006-07-06 11:20:00,1.11497,1.11501,1.11481,1.11491,511500002.0
2006-07-06 11:25:00,1.11496,1.11502,1.11482,1.11483,636700001.0
2006-07-06 11:30:00,1.11491,1.115,1.1147,1.11478,443900001.0
2006-07-06 11:35:00,1.11477,1.1148,1.11433,1.11446,582700004.0
2006-07-06 11:40:00,1.11441,1.11445,1.1142,1.11437,400299996.0
2006-07-06 11:45:00,1.11448,1.11455,1.11422,1.11428,417199996.0
2006-07-06 11:50:00,1.11427,1.11435,1.11396,1.11398,439300001.0
2006-07-06 11:55:00,1.11408,1.11422,1.114,1.11415,461600000.0
2006-07-06 12:00:00,1.11418,1.11436,1.11407,1.11432,227100000.0
2006-07-06 12:05:00,1.11433,1.11442,1.11419,1.11426,485099999.0
2006-07-06 12:10:00,1.11427,1.11433,1.11415,1.11421,464400001.0
2006-07-06 12:15:00,1.1142,1.11433,1.11419,1.11425,455400003.0
2006-07-06 12:20:00,1.11425,1.1143,1.1142,1.1142,367700002.0
2006-07-06 12:25:00,1.11421,1.11459,1.11419,1.11433,549700003.0
2006-07-06 12:30:00,1.1143,1.11442,1.11404,1.11433,413099997.0
2006-07-06 12:35:00,1.11435,1.11435,1.1141,1.11415,219699999.0
2006-07-06 12:40:00,1.11418,1.1142,1.11395,1.114,547499999.0
2006-07-06 12:45:00,1.114,1.11405,1.1139,1.11393,171400001.0
2006-07-06 12:50:00,1.11395,1.11408,1.11384,1.11394,250599999.0
2006-07-06 12:55:00,1.11389,1.11394,1.11334,1.11348,373600000.0
2006-07-06 13:00:00,1.11337,1.11337,1.11315,1.11331,409700000.0
2006-07-06 13:05:00,1.11335,1.11345,1.11335,1.11342,325799999.0
2006-07-06 13:10:00,1.1134,1.11347,1.11317,1.11318,212900003.0
2006-07-06 13:15:00,1.11315,1.11338,1.11315,1.11332,312500003.0
2006-07-06 13:20:00,1.11328,1.11339,1.11302,1.11314,371999998.0
2006-07-06 13:25:00,1.1131,1.11367,1.11305,1.11347,387999998.0
2006-07-06 13:30:00,1.1135,1.11367,1.11345,1.11354,417300001.0
2006-07-06 13:35:00,1.11355,1.11359,1.11347,1.1135,401800003.0
2006-07-06 13:40:00,1.11348,1.11377,1.11345,1.11357,612400006.0
2006-07-06 13:45:00,1.1136,1.11369,1.1131,1.11316,461900001.0
2006-07-06 13:50:00,1.11315,1.11315,1.11277,1.11285,523300006.0
2006-07-06 13:55:00,1.1128,1.1129,1.11265,1.11279,483100004.0
2006-07-06 14:00:00,1.11278,1.11302,1.11269,1.11279,191100001.0
2006-07-06 14:05:00,1.1128,1.1129,1.11269,1.11285,278500001.0
2006-07-06 14:10:00,1.11295,1.11348,1.11282,1.11345,630300007.0
2006-07-06 14:15:00,1.11345,1.11355,1.11342,1.11353,321799995.0
2006-07-06 14:20:00,1.11349,1.11353,1.11204,1.11254,413300000.0
2006-07-06 14:25:00,1.11251,1.1127,1.10862,1.10862,547799998.0
2006-07-06 14:30:00,1.10987,1.11186,1.10987,1.11071,492700000.0
2006-07-06 14:35:00,1.11058,1.11076,1.11017,1.11023,673700007.0
2006-07-06 14:40:00,1.11022,1.11103,1.11001,1.11011,587100002.0
2006-07-06 14:45:00,1.11018,1.11041,1.11005,1.11037,396200008.0
2006-07-06 14:50:00,1.11043,1.11085,1.10957,1.11002,452600004.0
2006-07-06 14:55:00,1.11013,1.1107,1.10986,1.1107,394899998.0
2006-07-06 15:00:00,1.11081,1.11147,1.11073,1.11112,591200011.0
2006-07-06 15:05:00,1.1111,1.11154,1.11071,1.11087,466200004.0
2006-07-06 15:10:00,1.11099,1.11099,1.11056,1.11092,643999996.0
2006-07-06 15:15:00,1.11105,1.11105,1.11063,1.11065,293289999.0
2006-07-06 15:20:00,1.1106,1.111,1.11055,1.11088,513400000.0
2006-07-06 15:25:00,1.11081,1.11091,1.11052,1.11055,402299997.0
2006-07-06 15:30:00,1.1105,1.11104,1.1105,1.11097,529599999.0
2006-07-06 15:35:00,1.11096,1.11101,1.11069,1.11098,440800000.0
2006-07-06 15:40:00,1.111,1.11113,1.11081,1.1109,389200001.0
2006-07-06 15:45:00,1.11083,1.11109,1.11069,1.11079,461400007.0
2006-07-06 15:50:00,1.11075,1.11075,1.11045,1.11068,318200001.0
2006-07-06 15:55:00,1.11062,1.1107,1.11029,1.1104,501500000.0
2006-07-06 16:00:00,1.11078,1.11146,1.11064,1.11135,366999997.0
2006-07-06 16:05:00,1.11128,1.11128,1.11067,1.11082,425100006.0
2006-07-06 16:10:00,1.11075,1.11091,1.11048,1.11074,428499996.0
2006-07-06 16:15:00,1.11065,1.11099,1.11025,1.11025,384800001.0
2006-07-06 16:20:00,1.11019,1.11036,1.10986,1.11001,518200000.0
2006-07-06 16:25:00,1.11004,1.11013,1.10967,1.1098,476300002.0
2006-07-06 16:30:00,1.10973,1.10973,1.10916,1.10928,454400004.0
2006-07-06 16:35:00,1.10936,1.10939,1.10919,1.10932,624500006.0
2006-07-06 16:40:00,1.10918,1.10937,1.10857,1.10869,387599997.0
2006-07-06 16:45:00,1.10874,1.10899,1.10858,1.10877,564299999.0
2006-07-06 16:50:00,1.10873,1.10883,1.10847,1.10883,616999998.0
2006-07-06 16:55:00,1.10897,1.1099,1.1089,1.10973,393499999.0
2006-07-06 17:00:00,1.10977,1.10977,1.1094,1.10967,527500000.0
2006-07-06 17:05:00,1.10977,1.10985,1.10957,1.10957,253000000.0
2006-07-06 17:10:00,1.10955,1.10965,1.10943,1.10955,259700001.0
2006-07-06 17:15:00,1.10957,1.10975,1.10929,1.10968,259700002.0
2006-07-06 17:20:00,1.10966,1.1104,1.10961,1.1103,379600002.0
2006-07-06 17:25:00,1.11033,1.11081,1.11033,1.11067,485700004.0
2006-07-06 17:30:00,1.11072,1.11086,1.11021,1.11042,372800000.0
2006-07-06 17:35:00,1.11049,1.11089,1.11049,1.1108,345199997.0
2006-07-06 17:40:00,1.11088,1.11102,1.11083,1.11102,424200006.0
2006-07-06 17:45:00,1.11098,1.11125,1.11073,1.11125,337699999.0
2006-07-06 17:50:00,1.11149,1.11149,1.11104,1.11137,624900005.0
2006-07-06 17:55:00,1.11135,1.11161,1.11135,1.11155,487600001.0
2006-07-06 18:00:00,1.11159,1.11268,1.11155,1.11251,3195599998.0
2006-07-06 18:05:00,1.11265,1.11301,1.11212,1.1129,3995400001.0
2006-07-06 18:10:00,1.113,1.11308,1.11265,1.11291,2524300021.0
2006-07-06 18:15:00,1.11282,1.11295,1.11243,1.1125,2915900003.0
2006-07-06 18:20:00,1.11255,1.11263,1.11242,1.11247,2257600003.0
2006-07-06 18:25:00,1.11245,1.11322,1.11238,1.11271,2622900005.0
2006-07-06 18:30:00,1.11279,1.11325,1.11276,1.11315,2694900003.0
2006-07-06 18:35:00,1.11315,1.11315,1.11269,1.11279,1587600009.0
2006-07-06 18:40:00,1.11282,1.11302,1.1128,1.1129,2561000018.0
2006-07-06 18:45:00,1.11298,1.1132,1.11293,1.11308,959199999.0
2006-07-06 18:50:00,1.11312,1.11318,1.11293,1.11308,1076600002.0
2006-07-06 18:55:00,1.11305,1.11314,1.11286,1.1129,1694700014.0
2006-07-06 19:00:00,1.11291,1.1133,1.11272,1.11272,1343599992.0
2006-07-06 19:05:00,1.11273,1.11311,1.11273,1.11305,1946490003.0
2006-07-06 19:10:00,1.11307,1.11318,1.11295,1.11315,1202400007.0
2006-07-06 19:15:00,1.1131,1.11315,1.11292,1.113,1486600001.0
2006-07-06 19:20:00,1.113,1.113,1.11295,1.113,757100007.0
2006-07-06 19:25:00,1.113,1.11305,1.11292,1.113,829700002.0
2006-07-06 19:30:00,1.11307,1.11311,1.11297,1.1131,657100000.0
2006-07-06 19:35:00,1.11307,1.11353,1.11298,1.11338,1387700001.0
2006-07-06 19:40:00,1.11333,1.11367,1.1132,1.11367,556900000.0
2006-07-06 19:45:00,1.11374,1.11374,1.11358,1.1136,596000004.0
2006-07-06 19:50:00,1.1136,1.11419,1.11355,1.11407,477800002.0
2006-07-06 19:55:00,1.1141,1.1141,1.11386,1.11392,656099999.0
2006-07-06 20:00:00,1.11397,1.11397,1.11298,1.11298,944100004.0
2006-07-06 20:05:00,1.11296,1.11301,1.11275,1.11293,1000800004.0
2006-07-06 20:10:00,1.1129,1.11306,1.11286,1.113,1165000003.0
2006-07-06 20:15:00,1.11302,1.11304,1.11236,1.11246,1672200010.0
2006-07-06 20:20:00,1.11246,1.11253,1.11222,1.11235,2043900007.0
2006-07-06 20:25:00,1.11237,1.11256,1.11221,1.1123,1712800000.0
2006-07-06 20:30:00,1.11229,1.11245,1.11226,1.11235,1428900002.0
2006-07-06 20:35:00,1.11238,1.11242,1.11214,1.11228,1372500001.0
2006-07-06 20:40:00,1.11225,1.11232,1.11213,1.11223,1498500005.0
2006-07-06 20:45:00,1.11223,1.11227,1.11213,1.11225,1078600001.0
2006-07-06 20:50:00,1.11222,1.11234,1.11215,1.11217,1032500000.0
2006-07-06 20:55:00,1.11226,1.11328,1.11222,1.11307,1805300002.0
2006-07-06 21:00:00,1.11307,1.11324,1.11274,1.11285,3008099991.0
2006-07-06 21:05:00,1.11282,1.11295,1.1127,1.11288,1853499992.0
2006-07-06 21:10:00,1.11297,1.11317,1.11286,1.11307,1836500007.0
2006-07-06 21:15:00,1.11305,1.11313,1.11288,1.11295,390000003.0
2006-07-06 21:20:00,1.11293,1.11293,1.11263,1.11275,360699996.0
2006-07-06 21:25:00,1.11278,1.11324,1.11274,1.11275,760800001.0
2006-07-06 21:30:00,1.11282,1.11289,1.11253,1.11271,586100005.0
2006-07-06 21:35:00,1.11268,1.11276,1.11258,1.11271,733300004.0
2006-07-06 21:40:00,1.11266,1.11277,1.11251,1.11273,670599999.0
2006-07-06 21:45:00,1.1127,1.1127,1.11218,1.11221,911100005.0
2006-07-06 21:50:00,1.11217,1.11225,1.11185,1.11186,727600007.0
2006-07-06 21:55:00,1.11192,1.11203,1.1118,1.1119,353099998.0
2006-07-06 22:00:00,1.11187,1.11187,1.1116,1.11173,898399993.0
2006-07-06 22:05:00,1.11166,1.11169,1.11154,1.11165,738300000.0
2006-07-06 22:10:00,1.11165,1.1117,1.11157,1.11162,365500000.0
2006-07-06 22:15:00,1.11167,1.11173,1.11137,1.11149,508300003.0
2006-07-06 22:20:00,1.1115,1.11168,1.11145,1.11156,615300001.0
2006-07-06 22:25:00,1.11155,1.11203,1.11145,1.11186,817799994.0
2006-07-06 22:30:00,1.11187,1.11235,1.11187,1.1122,729800002.0
2006-07-06 22:35:00,1.11225,1.11268,1.1122,1.11254,720200002.0
2006-07-06 22:40:00,1.11265,1.11269,1.11239,1.11255,582400003.0
2006-07-06 22:45:00,1.11255,1.11265,1.11243,1.11248,269000000.0
2006-07-06 22:50:00,1.1125,1.11354,1.11243,1.1129,532499996.0
2006-07-06 22:55:00,1.11293,1.11306,1.11245,1.11255,608200005.0
2006-07-06 23:00:00,1.1125,1.11315,1.1125,1.11282,480600003.0
2006-07-06 23:05:00,1.11297,1.11324,1.11261,1.11324,700699998.0
2006-07-06 23:10:00,1.11325,1.11343,1.11292,1.11297,316299996.0
2006-07-06 23:15:00,1.11301,1.11323,1.11273,1.11312,602200007.0
2006-07-06 23:20:00,1.11313,1.11318,1.11279,1.11313,388499999.0
2006-07-06 23:25:00,1.11303,1.11309,1.11265,1.11284,564499995.0
2006-07-06 23:30:00,1.11286,1.11302,1.11282,1.11289,396100003.0
2006-07-06 23:35:00,1.1127,1.11309,1.11248,1.1126,597800002.0
2006-07-06 23:40:00,1.11258,1.11265,1.11252,1.11258,588800005.0
2006-07-06 23:45:00,1.11265,1.11265,1.11248,1.11255,196300001.0
2006-07-06 23:50:00,1.11265,1.11265,1.11252,1.1126,355600004.0
2006-07-06 23:55:00,1.11255,1.11268,1.11252,1.11255,463599999.0
2006-07-07 00:00:00,1.11265,1.11271,1.11249,1.11251,328000002.0
2006-07-07 00:05:00,1.11245,1.11265,1.11245,1.11265,379000003.0
2006-07-07 00:10:00,1.1126,1.11265,1.11255,1.1126,440400001.0
2006-07-07 00:15:00,1.1126,1.11267,1.11252,1.11265,357100002.0
2006-07-07 00:20:00,1.1126,1.11265,1.11252,1.1126,415700007.0
2006-07-07 00:25:00,1.11257,1.11269,1.11253,1.11256,395000004.0
2006-07-07 00:30:00,1.11255,1.11267,1.11252,1.11267,273099996.0
2006-07-07 00:35:00,1.11262,1.11265,1.11252,1.11253,185000000.0
2006-07-07 00:40:00,1.11257,1.11265,1.11255,1.1126,231600000.0
2006-07-07 00:45:00,1.1126,1.11265,1.11252,1.11255,459600004.0
2006-07-07 00:50:00,1.11265,1.11265,1.11252,1.11262,484099995.0
2006-07-07 00:55:00,1.1126,1.11268,1.11247,1.11259,340100000.0
2006-07-07 01:00:00,1.1126,1.11268,1.11253,1.1126,529700004.0
2006-07-07 01:05:00,1.11265,1.11265,1.11245,1.11265,243900002.0
2006-07-07 01:10:00,1.11243,1.11243,1.11199,1.11199,55600000.0
2006-07-07 01:15:00,1.112,1.11215,1.11192,1.1121,259200001.0
2006-07-07 01:20:00,1.11207,1.11215,1.11201,1.11202,284199996.0
2006-07-07 01:25:00,1.1121,1.11215,1.11203,1.1121,255900000.0
2006-07-07 01:30:00,1.11211,1.11259,1.11207,1.11239,321300001.0
2006-07-07 01:35:00,1.11245,1.11261,1.11233,1.11261,391899996.0
2006-07-07 01:40:00,1.1125,1.11265,1.11198,1.112,239600000.0
2006-07-07 01:45:00,1.112,1.11223,1.11181,1.11218,476099997.0
2006-07-07 01:50:00,1.11225,1.1123,1.11192,1.1121,198399999.0
2006-07-07 01:55:00,1.11206,1.11222,1.1118,1.11185,293600000.0
2006-07-07 02:00:00,1.11173,1.11188,1.1117,1.11185,362399999.0
2006-07-07 02:05:00,1.11195,1.11195,1.1118,1.11185,364300001.0
2006-07-07 02:10:00,1.11188,1.11198,1.11159,1.1116,229800001.0
2006-07-07 02:15:00,1.11169,1.11169,1.1114,1.1115,203300002.0
2006-07-07 02:20:00,1.11145,1.11158,1.11125,1.11125,425800005.0
2006-07-07 02:25:00,1.11121,1.11165,1.11112,1.1116,178100001.0
2006-07-07 02:30:00,1.11162,1.11205,1.11157,1.11178,459000004.0
2006-07-07 02:35:00,1.1118,1.11193,1.11143,1.11155,366999994.0
2006-07-07 02:40:00,1.11146,1.11165,1.11144,1.11154,312900002.0
2006-07-07 02:45:00,1.11145,1.11147,1.11115,1.11121,263500001.0
2006-07-07 02:50:00,1.11115,1.11144,1.11109,1.11142,408300001.0
2006-07-07 02:55:00,1.11145,1.11155,1.11131,1.11145,389300006.0
2006-07-07 03:00:00,1.1115,1.11163,1.1114,1.11153,208199999.0
2006-07-07 03:05:00,1.11155,1.11177,1.11155,1.11177,306200007.0
2006-07-07 03:10:00,1.11178,1.11187,1.1117,1.11175,198900001.0
2006-07-07 03:15:00,1.11173,1.11187,1.11156,1.11187,215299998.0
2006-07-07 03:20:00,1.11191,1.11191,1.11173,1.11186,261099999.0
2006-07-07 03:25:00,1.11177,1.11182,1.1115,1.11163,402000004.0
2006-07-07 03:30:00,1.1117,1.11177,1.1116,1.11175,272700000.0
2006-07-07 03:35:00,1.11165,1.11175,1.11163,1.1117,219399998.0
2006-07-07 03:40:00,1.11165,1.11175,1.11162,1.11163,279000000.0
2006-07-07 03:45:00,1.11167,1.11175,1.11136,1.11136,419000001.0
2006-07-07 03:50:00,1.11142,1.11173,1.11142,1.1117,220400001.0
2006-07-07 03:55:00,1.11173,1.11185,1.1116,1.11175,213799997.0
2006-07-07 04:00:00,1.11168,1.11177,1.11162,1.11165,147499999.0
2006-07-07 04:05:00,1.1117,1.11175,1.11162,1.11172,309099999.0
2006-07-07 04:10:00,1.1117,1.1117,1.11155,1.11155,315700003.0
2006-07-07 04:15:00,1.11155,1.11155,1.11118,1.1113,243099996.0
2006-07-07 04:20:00,1.11155,1.11178,1.1114,1.1117,445200000.0
2006-07-07 04:25:00,1.1117,1.11178,1.1116,1.11165,173500004.0
2006-07-07 04:30:00,1.11175,1.11175,1.1116,1.1117,385099995.0
2006-07-07 04:35:00,1.11178,1.1121,1.11173,1.1121,343700002.0
2006-07-07 04:40:00,1.11208,1.11215,1.11185,1.11185,295300000.0
2006-07-07 04:45:00,1.1117,1.11201,1.11162,1.112,530000003.0
2006-07-07 04:50:00,1.11203,1.1122,1.11195,1.11213,511500002.0
2006-07-07 04:55:00,1.11195,1.11212,1.11182,1.11212,336100000.0
2006-07-07 05:00:00,1.11211,1.11228,1.11184,1.1122,388199999.0
2006-07-07 05:05:00,1.1122,1.11228,1.11203,1.11203,233499999.0
2006-07-07 05:10:00,1.11209,1.11227,1.11209,1.11227,292800002.0
2006-07-07 05:15:00,1.11222,1.11233,1.11216,1.1122,522900006.0
2006-07-07 05:20:00,1.11234,1.11252,1.11222,1.11228,329999995.0
2006-07-07 05:25:00,1.1123,1.11235,1.11225,1.11227,165100002.0
2006-07-07 05:30:00,1.11217,1.1123,1.11195,1.11223,290700001.0
2006-07-07 05:35:00,1.1123,1.11245,1.11223,1.11235,265200002.0
2006-07-07 05:40:00,1.11228,1.11238,1.11222,1.11228,303600003.0
2006-07-07 05:45:00,1.1122,1.11235,1.1122,1.11233,412300001.0
2006-07-07 05:50:00,1.11224,1.11233,1.1121,1.11224,549200004.0
2006-07-07 05:55:00,1.1122,1.11225,1.11215,1.11215,362999996.0
2006-07-07 06:00:00,1.11218,1.11225,1.1121,1.11223,389899998.0
2006-07-07 06:05:00,1.11235,1.11235,1.11215,1.11215,336000001.0
2006-07-07 06:10:00,1.1123,1.11235,1.11216,1.1123,306199997.0
2006-07-07 06:15:00,1.1123,1.11235,1.11195,1.112,357999998.0
2006-07-07 06:20:00,1.11197,1.11203,1.1119,1.112,480200000.0
2006-07-07 06:25:00,1.11195,1.11215,1.1118,1.1121,250000003.0
2006-07-07 06:30:00,1.11212,1.11215,1.11191,1.112,284700002.0
2006-07-07 06:35:00,1.11195,1.11208,1.11193,1.112,447700000.0
2006-07-07 06:40:00,1.11205,1.11205,1.11193,1.11195,439400006.0
2006-07-07 06:45:00,1.112,1.11205,1.11195,1.11195,280199998.0
2006-07-07 06:50:00,1.112,1.1121,1.1117,1.1121,310300000.0
2006-07-07 06:55:00,1.11215,1.11215,1.11174,1.11198,364600001.0
2006-07-07 07:00:00,1.11193,1.11209,1.1119,1.112,554400000.0
2006-07-07 07:05:00,1.11193,1.11205,1.11193,1.11195,286000006.0
2006-07-07 07:10:00,1.112,1.11215,1.11199,1.11207,210400002.0
2006-07-07 07:15:00,1.11207,1.11215,1.112,1.1121,218499999.0
2006-07-07 07:20:00,1.11205,1.11215,1.11205,1.11205,331200001.0
2006-07-07 07:25:00,1.1121,1.11215,1.11186,1.11196,418700006.0
2006-07-07 07:30:00,1.11195,1.11207,1.1119,1.11207,476900004.0
2006-07-07 07:35:00,1.11205,1.11215,1.11203,1.11207,303400000.0
2006-07-07 07:40:00,1.11205,1.1121,1.11179,1.1118,245099999.0
2006-07-07 07:45:00,1.11169,1.11194,1.11169,1.1118,402400002.0
2006-07-07 07:50:00,1.11185,1.1119,1.11142,1.11144,237800000.0
2006-07-07 07:55:00,1.1115,1.11162,1.11136,1.11147,375200002.0
2006-07-07 08:00:00,1.11145,1.11161,1.11141,1.11148,363300003.0
2006-07-07 08:05:00,1.11143,1.11158,1.11135,1.11151,372899997.0
2006-07-07 08:10:00,1.1116,1.11181,1.1115,1.1117,325800000.0
2006-07-07 08:15:00,1.11177,1.11203,1.11173,1.11197,348600006.0
2006-07-07 08:20:00,1.1119,1.11195,1.11177,1.1119,373100004.0
2006-07-07 08:25:00,1.1119,1.11195,1.1118,1.1118,223299997.0
2006-07-07 08:30:00,1.11188,1.11191,1.11161,1.11173,348999996.0
2006-07-07 08:35:00,1.1117,1.1117,1.11121,1.1113,339899995.0
2006-07-07 08:40:00,1.11125,1.11135,1.11117,1.1113,416400000.0
2006-07-07 08:45:00,1.11126,1.11137,1.11123,1.11129,379199992.0
2006-07-07 08:50:00,1.11117,1.1113,1.1111,1.11128,552399999.0
2006-07-07 08:55:00,1.1112,1.11126,1.11097,1.111,535799999.0
2006-07-07 09:00:00,1.11097,1.11123,1.11092,1.11121,433200001.0
2006-07-07 09:05:00,1.11118,1.11129,1.11108,1.11125,346599999.0
2006-07-07 09:10:00,1.11118,1.11127,1.11047,1.11084,625100001.0
2006-07-07 09:15:00,1.11087,1.11097,1.11071,1.11071,428799999.0
2006-07-07 09:20:00,1.11078,1.11084,1.11028,1.11044,445400002.0
2006-07-07 09:25:00,1.11052,1.11067,1.1105,1.11067,314600004.0
2006-07-07 09:30:00,1.11064,1.11108,1.11055,1.11098,320800001.0
2006-07-07 09:35:00,1.1111,1.11115,1.1109,1.11093,226800002.0
2006-07-07 09:40:00,1.1109,1.11204,1.11072,1.1119,261400004.0
2006-07-07 09:45:00,1.11192,1.11192,1.11173,1.1118,273400001.0
2006-07-07 09:50:00,1.11174,1.11184,1.11155,1.11157,379900000.0
2006-07-07 09:55:00,1.11153,1.11153,1.11107,1.11115,448500004.0
2006-07-07 10:00:00,1.11111,1.11153,1.11102,1.11141,416400004.0
2006-07-07 10:05:00,1.11148,1.11222,1.11143,1.11212,495899998.0
2006-07-07 10:10:00,1.11205,1.11232,1.11193,1.11222,260600000.0
2006-07-07 10:15:00,1.11223,1.11232,1.11196,1.11215,641299997.0
2006-07-07 10:20:00,1.11204,1.11225,1.11173,1.11208,638200001.0
2006-07-07 10:25:00,1.11215,1.11225,1.1119,1.11198,405890000.0
2006-07-07 10:30:00,1.11195,1.11203,1.11187,1.11197,299500003.0
2006-07-07 10:35:00,1.11185,1.11191,1.11137,1.11143,738500006.0
2006-07-07 10:40:00,1.11138,1.11156,1.11138,1.11152,383200002.0
2006-07-07 10:45:00,1.11155,1.11172,1.11145,1.11172,417000002.0
2006-07-07 10:50:00,1.11172,1.11175,1.11152,1.11168,470400006.0
2006-07-07 10:55:00,1.11167,1.11173,1.11157,1.11165,424099999.0
2006-07-07 11:00:00,1.11158,1.11172,1.11133,1.11139,348100002.0
2006-07-07 11:05:00,1.1114,1.11158,1.1114,1.1115,406599996.0
2006-07-07 11:10:00,1.1115,1.11161,1.11137,1.11139,742300003.0
2006-07-07 11:15:00,1.11134,1.11147,1.111,1.11136,404400001.0
2006-07-07 11:20:00,1.1114,1.1115,1.11123,1.11131,500900008.0
2006-07-07 11:25:00,1.1113,1.1113,1.11082,1.11083,496700003.0
2006-07-07 11:30:00,1.111,1.11128,1.111,1.1112,478599998.0
2006-07-07 11:35:00,1.1112,1.11132,1.11099,1.1111,421500001.0
2006-07-07 11:40:00,1.11109,1.11112,1.11073,1.11093,748600004.0
2006-07-07 11:45:00,1.111,1.11112,1.11084,1.11087,390700001.0
2006-07-07 11:50:00,1.11092,1.11126,1.11088,1.11126,517900001.0
2006-07-07 11:55:00,1.1113,1.1113,1.111,1.11104,591100002.0
2006-07-07 12:00:00,1.11107,1.11107,1.11051,1.11058,424600008.0
2006-07-07 12:05:00,1.11063,1.11077,1.11058,1.1107,377599998.0
2006-07-07 12:10:00,1.11068,1.11072,1.11045,1.1105,683099999.0
2006-07-07 12:15:00,1.11047,1.11053,1.11013,1.11026,361299999.0
2006-07-07 12:20:00,1.11031,1.1105,1.11027,1.11045,484700007.0
2006-07-07 12:25:00,1.11047,1.11065,1.11045,1.11058,524700006.0
2006-07-07 12:30:00,1.11064,1.11105,1.11064,1.11095,426800001.0
2006-07-07 12:35:00,1.11107,1.11145,1.11097,1.1114,519000003.0
2006-07-07 12:40:00,1.11143,1.11158,1.11125,1.11151,485400000.0
2006-07-07 12:45:00,1.11155,1.11203,1.11153,1.11203,580600009.0
2006-07-07 12:50:00,1.11205,1.11218,1.11124,1.1113,429200000.0
2006-07-07 12:55:00,1.11133,1.11155,1.11079,1.11125,453700001.0
2006-07-07 13:00:00,1.11163,1.11397,1.11163,1.11394,634100003.0
2006-07-07 13:05:00,1.11412,1.11492,1.11394,1.11471,460899998.0
2006-07-07 13:10:00,1.11455,1.11455,1.11375,1.11375,244200000.0
2006-07-07 13:15:00,1.11359,1.11373,1.11305,1.11348,475000002.0
2006-07-07 13:20:00,1.11347,1.11364,1.11325,1.11337,250300000.0
2006-07-07 13:25:00,1.11328,1.11378,1.1132,1.11367,398600001.0
2006-07-07 13:30:00,1.11368,1.11374,1.11315,1.11324,379199999.0
2006-07-07 13:35:00,1.11319,1.1134,1.1127,1.1134,466799996.0
2006-07-07 13:40:00,1.11351,1.11362,1.11329,1.11329,554300006.0
2006-07-07 13:45:00,1.11328,1.11357,1.11307,1.11317,369000003.0
2006-07-07 13:50:00,1.11325,1.11352,1.11282,1.11345,322800001.0
2006-07-07 13:55:00,1.11336,1.11336,1.11304,1.1132,231100004.0
2006-07-07 14:00:00,1.11325,1.11343,1.11325,1.11337,269799999.0
2006-07-07 14:05:00,1.11333,1.11355,1.11329,1.11355,404300004.0
2006-07-07 14:10:00,1.11358,1.11362,1.11315,1.11334,470900005.0
2006-07-07 14:15:00,1.11331,1.11334,1.11271,1.11313,579100005.0
2006-07-07 14:20:00,1.11311,1.11484,1.11294,1.1138,404400006.0
2006-07-07 14:25:00,1.11385,1.11411,1.11112,1.11112,553900006.0
2006-07-07 14:30:00,1.11055,1.11131,1.10654,1.11072,551800004.0
2006-07-07 14:35:00,1.11064,1.11064,1.10975,1.10992,483400006.0
2006-07-07 14:40:00,1.1098,1.11085,1.10974,1.10995,524400000.0
2006-07-07 14:45:00,1.10992,1.10995,1.10861,1.10878,615100004.0
2006-07-07 14:50:00,1.10887,1.10983,1.1085,1.10979,679000001.0
2006-07-07 14:55:00,1.10978,1.11173,1.1094,1.11083,530700003.0
2006-07-07 15:00:00,1.11092,1.1123,1.11092,1.1123,564000002.0
2006-07-07 15:05:00,1.11235,1.11303,1.11197,1.11215,535300002.0
2006-07-07 15:10:00,1.11206,1.11252,1.11137,1.11137,409300004.0
2006-07-07 15:15:00,1.1116,1.11208,1.11143,1.11143,398199999.0
2006-07-07 15:20:00,1.11133,1.11178,1.111,1.1111,512200001.0
2006-07-07 15:25:00,1.11109,1.11141,1.1105,1.11119,621799998.0
2006-07-07 15:30:00,1.11121,1.11121,1.11008,1.1105,396500002.0
2006-07-07 15:35:00,1.11056,1.11108,1.11055,1.11087,535699998.0
2006-07-07 15:40:00,1.1109,1.11102,1.11082,1.11082,237900002.0
2006-07-07 15:45:00,1.11083,1.11145,1.11083,1.11122,371400001.0
2006-07-07 15:50:00,1.11119,1.1113,1.11102,1.11102,419200001.0
2006-07-07 15:55:00,1.11092,1.11144,1.11091,1.11143,391300002.0
2006-07-07 16:00:00,1.11152,1.11285,1.11152,1.11241,540200005.0
2006-07-07 16:05:00,1.11232,1.11253,1.11215,1.1125,366100002.0
2006-07-07 16:10:00,1.1125,1.11256,1.1121,1.11224,610300004.0
2006-07-07 16:15:00,1.11214,1.11214,1.11175,1.11193,407589999.0
2006-07-07 16:20:00,1.11183,1.11193,1.11167,1.11167,303599999.0
2006-07-07 16:25:00,1.11173,1.11187,1.11159,1.11186,462000002.0
2006-07-07 16:30:00,1.11204,1.11227,1.11186,1.11186,573899998.0
2006-07-07 16:35:00,1.1119,1.11238,1.11183,1.11217,681500000.0
2006-07-07 16:40:00,1.11221,1.11239,1.11212,1.11228,347999999.0
2006-07-07 16:45:00,1.11238,1.11252,1.11229,1.11252,521699995.0
2006-07-07 16:50:00,1.11253,1.11282,1.11248,1.11259,501400003.0
2006-07-07 16:55:00,1.11258,1.11319,1.11256,1.11302,264400000.0
2006-07-07 17:00:00,1.11314,1.1132,1.11286,1.11308,349000001.0
2006-07-07 17:05:00,1.11312,1.11343,1.11287,1.11299,415600003.0
2006-07-07 17:10:00,1.11295,1.11305,1.11266,1.11273,426999999.0
2006-07-07 17:15:00,1.11277,1.11292,1.11268,1.11291,342400003.0
2006-07-07 17:20:00,1.11293,1.11294,1.11267,1.1127,431699997.0
2006-07-07 17:25:00,1.11273,1.11278,1.11254,1.11276,427999999.0
2006-07-07 17:30:00,1.11287,1.113,1.11272,1.11279,309600003.0
2006-07-07 17:35:00,1.11288,1.11331,1.11288,1.11331,336900003.0
2006-07-07 17:40:00,1.11341,1.11367,1.1132,1.1136,313699998.0
2006-07-07 17:45:00,1.11359,1.11379,1.11358,1.11363,513199995.0
2006-07-07 17:50:00,1.11362,1.11429,1.11355,1.11395,503000001.0
2006-07-07 17:55:00,1.11387,1.11387,1.11314,1.11314,591900004.0
2006-07-07 18:00:00,1.11308,1.11331,1.11289,1.11302,3205899993.0
2006-07-07 18:05:00,1.11309,1.11324,1.11279,1.11296,4250300002.0
2006-07-07 18:10:00,1.11307,1.11319,1.11282,1.11293,2482900001.0
2006-07-07 18:15:00,1.11286,1.11306,1.11278,1.11287,2737900008.0
2006-07-07 18:20:00,1.11292,1.11302,1.11277,1.11287,2022000012.0
2006-07-07 18:25:00,1.11287,1.11332,1.1128,1.11305,2787700009.0
2006-07-07 18:30:00,1.113,1.11317,1.11287,1.11311,2302899994.0
2006-07-07 18:35:00,1.11309,1.11309,1.1128,1.11295,1551599998.0
2006-07-07 18:40:00,1.11295,1.11313,1.11284,1.113,2397099997.0
2006-07-07 18:45:00,1.11305,1.1131,1.11239,1.11244,1046500006.0
2006-07-07 18:50:00,1.11235,1.11274,1.1122,1.1126,1164100010.0
2006-07-07 18:55:00,1.11263,1.1129,1.11263,1.11273,1912200002.0
2006-07-07 19:00:00,1.11275,1.1128,1.11245,1.1125,1223600004.0
2006-07-07 19:05:00,1.11248,1.11256,1.11242,1.11245,1976400005.0
2006-07-07 19:10:00,1.1125,1.11258,1.1124,1.11255,1027900004.0
2006-07-07 19:15:00,1.1125,1.11255,1.11242,1.1125,1618490001.0
2006-07-07 19:20:00,1.1125,1.11266,1.11245,1.11262,823900003.0
2006-07-07 19:25:00,1.11262,1.11274,1.11252,1.11262,709999992.0
2006-07-07 19:30:00,1.11265,1.11265,1.11255,1.1126,599800005.0
2006-07-07 19:35:00,1.1126,1.11268,1.11234,1.11247,1269600002.0
2006-07-07 19:40:00,1.11254,1.11254,1.11237,1.11237,819699998.0
2006-07-07 19:45:00,1.1124,1.11312,1.1124,1.11278,430500007.0
2006-07-07 19:50:00,1.11276,1.11297,1.11267,1.11297,496499998.0
2006-07-07 19:55:00,1.11307,1.11308,1.1129,1.11295,770299999.0
2006-07-07 20:00:00,1.113,1.11324,1.113,1.11313,810300007.0
2006-07-07 20:05:00,1.11313,1.11365,1.11308,1.11347,1203800002.0
2006-07-07 20:10:00,1.11342,1.11358,1.11335,1.1134,1321500002.0
2006-07-07 20:15:00,1.11345,1.11371,1.11334,1.11363,1559900004.0
2006-07-07 20:20:00,1.11359,1.11363,1.11335,1.11335,2053299996.0
2006-07-07 20:25:00,1.11341,1.11348,1.1133,1.11335,1815600015.0
2006-07-07 20:30:00,1.11333,1.11345,1.11325,1.11334,1278200000.0
2006-07-07 20:35:00,1.11335,1.11338,1.11318,1.11338,1352500004.0
2006-07-07 20:40:00,1.11342,1.11348,1.11329,1.11347,1552700004.0
2006-07-07 20:45:00,1.11348,1.11367,1.1134,1.11364,1149400001.0
2006-07-07 20:50:00,1.1136,1.11365,1.1135,1.11355,1008690008.0
2006-07-07 20:55:00,1.11362,1.11373,1.11353,1.11365,1633000005.0
2006-07-07 21:00:00,1.11365,1.11373,1.11352,1.11365,3157789997.0
2006-07-07 21:05:00,1.11365,1.11369,1.1135,1.11365,1903499995.0
2006-07-07 21:10:00,1.11365,1.11371,1.11352,1.11357,1675000009.0
2006-07-07 21:15:00,1.11355,1.11365,1.1135,1.11355,485700001.0
2006-07-07 21:20:00,1.11368,1.1137,1.1135,1.1135,441400001.0
2006-07-07 21:25:00,1.1136,1.11367,1.11355,1.11363,720199999.0
2006-07-07 21:30:00,1.11375,1.11389,1.11372,1.11372,639800005.0
2006-07-07 21:35:00,1.1137,1.11388,1.11365,1.11388,594199996.0
2006-07-07 21:40:00,1.1139,1.11393,1.11382,1.1139,688800007.0
2006-07-07 21:45:00,1.11391,1.11417,1.11388,1.11402,760999996.0
2006-07-07 21:50:00,1.11393,1.11403,1.1138,1.11385,637799997.0
2006-07-07 21:55:00,1.1139,1.11417,1.11388,1.11403,282900000.0
2006-07-07 22:00:00,1.114,1.11411,1.1139,1.114,1036400006.0
2006-07-07 22:05:00,1.114,1.11415,1.11395,1.11414,815099999.0
2006-07-07 22:10:00,1.11413,1.11413,1.11342,1.11364,432200002.0
2006-07-07 22:15:00,1.11369,1.11385,1.11365,1.1138,284000000.0
2006-07-07 22:20:00,1.1138,1.11394,1.11375,1.11394,561300006.0
2006-07-07 22:25:00,1.11378,1.11387,1.11335,1.11368,726800000.0
2006-07-07 22:30:00,1.11364,1.11367,1.11346,1.11358,916200009.0
2006-07-07 22:35:00,1.11366,1.11386,1.11327,1.11327,640700006.0
2006-07-07 22:40:00,1.11335,1.1136,1.1132,1.11342,642000002.0
2006-07-07 22:45:00,1.11345,1.11353,1.11334,1.11335,322799998.0
2006-07-07 22:50:00,1.11335,1.11351,1.1132,1.11351,455499994.0
2006-07-07 22:55:00,1.11368,1.11399,1.11289,1.11297,700900010.0
2006-07-10 00:00:00,1.1142,1.1143,1.1142,1.1143,457799997.0
2006-07-10 00:05:00,1.1144,1.1144,1.1142,1.1142,305199998.0
2006-07-10 00:10:00,1.1143,1.1144,1.1142,1.1144,610399996.0
2006-07-10 00:15:00,1.1143,1.1144,1.1142,1.1144,610399996.0
2006-07-10 00:20:00,1.1145,1.1145,1.1142,1.1143,152599999.0
2006-07-10 00:25:00,1.1144,1.1144,1.1144,1.1144,152599999.0
2006-07-10 00:30:00,1.1143,1.1145,1.1142,1.1144,610399996.0
2006-07-10 00:35:00,1.1145,1.1145,1.1144,1.1144,305199998.0
2006-07-10 00:40:00,1.1143,1.1145,1.1143,1.1143,457799997.0
2006-07-10 00:45:00,1.1144,1.1147,1.1144,1.1146,305199998.0
2006-07-10 00:50:00,1.1145,1.1147,1.1145,1.1145,457799997.0
2006-07-10 00:55:00,1.1144,1.1151,1.1143,1.1151,457799997.0
2006-07-10 01:00:00,1.115,1.1151,1.115,1.115,152599999.0
2006-07-10 01:05:00,1.1151,1.1152,1.1151,1.1151,457799997.0
2006-07-10 01:10:00,1.1152,1.1152,1.115,1.1151,305199998.0
2006-07-10 01:15:00,1.1152,1.1152,1.115,1.1151,305199998.0
2006-07-10 01:20:00,1.115,1.1151,1.115,1.1151,457799997.0
2006-07-10 01:25:00,1.115,1.115,1.1148,1.1149,457799997.0
2006-07-10 01:30:00,1.1148,1.1149,1.1148,1.1149,457799997.0
2006-07-10 01:35:00,1.115,1.115,1.1149,1.115,457799997.0
2006-07-10 01:40:00,1.1151,1.1153,1.115,1.1152,457799997.0
2006-07-10 01:45:00,1.1154,1.1154,1.1152,1.1153,457799997.0
2006-07-10 01:50:00,1.1154,1.1154,1.115,1.1152,610399996.0
2006-07-10 01:55:00,1.1151,1.1151,1.115,1.115,305199998.0
2006-07-10 02:00:00,1.11496,1.11496,1.11457,1.11457,395700004.0
2006-07-10 02:05:00,1.11465,1.11476,1.11452,1.11465,310799999.0
2006-07-10 02:10:00,1.11469,1.11485,1.11459,1.11472,372499998.0
2006-07-10 02:15:00,1.11478,1.11492,1.11473,1.1149,250300001.0
2006-07-10 02:20:00,1.11485,1.11498,1.1147,1.11475,305800001.0
2006-07-10 02:25:00,1.11475,1.11478,1.11423,1.1143,326399998.0
2006-07-10 02:30:00,1.11437,1.11445,1.11435,1.1144,354200001.0
2006-07-10 02:35:00,1.11445,1.11445,1.11433,1.11445,257700003.0
2006-07-10 02:40:00,1.11436,1.11465,1.11436,1.1146,290900006.0
2006-07-10 02:45:00,1.11467,1.11484,1.11455,1.11464,359300001.0
2006-07-10 02:50:00,1.11468,1.11487,1.11451,1.11476,234700003.0
2006-07-10 02:55:00,1.11473,1.11485,1.1146,1.11475,305799998.0
2006-07-10 03:00:00,1.1148,1.11485,1.1147,1.11473,451900000.0
2006-07-10 03:05:00,1.11475,1.11485,1.11475,1.1148,241899999.0
2006-07-10 03:10:00,1.11477,1.11487,1.11472,1.11475,239799999.0
2006-07-10 03:15:00,1.11475,1.1148,1.11449,1.11453,346700004.0
2006-07-10 03:20:00,1.11446,1.11457,1.11442,1.11456,344899998.0
2006-07-10 03:25:00,1.1146,1.11471,1.11455,1.11463,300600000.0
2006-07-10 03:30:00,1.1147,1.11478,1.11453,1.11468,398600001.0
2006-07-10 03:35:00,1.11455,1.11485,1.11452,1.1148,308400003.0
2006-07-10 03:40:00,1.11475,1.11485,1.1145,1.11452,212000001.0
2006-07-10 03:45:00,1.11457,1.11473,1.11455,1.11465,395700000.0
2006-07-10 03:50:00,1.11465,1.11475,1.11459,1.11462,119699999.0
2006-07-10 03:55:00,1.1146,1.11475,1.11455,1.11475,208400004.0
2006-07-10 04:00:00,1.11468,1.11485,1.11462,1.11475,258699998.0
2006-07-10 04:05:00,1.1148,1.11485,1.11472,1.11483,189300002.0
2006-07-10 04:10:00,1.1148,1.11485,1.11463,1.11475,469700004.0
2006-07-10 04:15:00,1.11488,1.11517,1.11488,1.11498,152000002.0
2006-07-10 04:20:00,1.11525,1.11525,1.1151,1.11515,286200001.0
2006-07-10 04:25:00,1.1152,1.1152,1.1149,1.11495,229099999.0
2006-07-10 04:30:00,1.11499,1.11504,1.11447,1.11447,339699998.0
2006-07-10 04:35:00,1.11447,1.11475,1.11447,1.11464,388400001.0
2006-07-10 04:40:00,1.11458,1.11465,1.1145,1.1146,311699999.0
2006-07-10 04:45:00,1.11455,1.11465,1.11452,1.11455,481899998.0
2006-07-10 04:50:00,1.11455,1.11465,1.11423,1.11429,306300002.0
2006-07-10 04:55:00,1.11426,1.1144,1.11423,1.11428,293099998.0
2006-07-10 05:00:00,1.11423,1.11423,1.11348,1.11352,344900003.0
2006-07-10 05:05:00,1.1135,1.1137,1.11342,1.11361,364500000.0
2006-07-10 05:10:00,1.11364,1.11373,1.11338,1.11338,360100003.0
2006-07-10 05:15:00,1.11318,1.11345,1.11308,1.1133,297100000.0
2006-07-10 05:20:00,1.11348,1.11377,1.11333,1.11377,243800000.0
2006-07-10 05:25:00,1.11376,1.11409,1.11361,1.11409,362399998.0
2006-07-10 05:30:00,1.11402,1.11415,1.11402,1.11403,281899998.0
2006-07-10 05:35:00,1.1141,1.11415,1.114,1.11415,153800000.0
2006-07-10 05:40:00,1.11408,1.11416,1.11389,1.11415,345800002.0
2006-07-10 05:45:00,1.11407,1.11422,1.11403,1.11413,356600000.0
2006-07-10 05:50:00,1.11402,1.11435,1.11401,1.11424,535299996.0
2006-07-10 05:55:00,1.1143,1.11446,1.11425,1.11435,386599994.0
2006-07-10 06:00:00,1.11438,1.11455,1.11433,1.11445,374700003.0
2006-07-10 06:05:00,1.11462,1.11492,1.11462,1.11465,343000002.0
2006-07-10 06:10:00,1.11478,1.11482,1.1146,1.1148,291600001.0
2006-07-10 06:15:00,1.11479,1.11482,1.11457,1.1146,350100000.0
2006-07-10 06:20:00,1.11453,1.11453,1.11396,1.11414,374799997.0
2006-07-10 06:25:00,1.1141,1.11418,1.11382,1.11397,287599998.0
2006-07-10 06:30:00,1.1139,1.1139,1.1135,1.1136,337700001.0
2006-07-10 06:35:00,1.11355,1.11368,1.11353,1.1136,336600001.0
2006-07-10 06:40:00,1.11363,1.11363,1.11342,1.11355,486700002.0
2006-07-10 06:45:00,1.1136,1.11367,1.11355,1.11355,357800002.0
2006-07-10 06:50:00,1.1136,1.11375,1.11333,1.1137,288599995.0
2006-07-10 06:55:00,1.11375,1.11375,1.1136,1.1137,411600002.0
2006-07-10 07:00:00,1.11365,1.1138,1.11362,1.11373,524780004.0
2006-07-10 07:05:00,1.11359,1.11365,1.11355,1.11355,258200001.0
2006-07-10 07:10:00,1.1136,1.11365,1.11347,1.11349,221000001.0
2006-07-10 07:15:00,1.11345,1.1135,1.1133,1.1134,366900000.0
2006-07-10 07:20:00,1.11335,1.11345,1.11321,1.11339,549299997.0
2006-07-10 07:25:00,1.11337,1.11345,1.11325,1.11336,462600000.0
2006-07-10 07:30:00,1.11332,1.11335,1.11318,1.11327,322700005.0
2006-07-10 07:35:00,1.11325,1.11341,1.11322,1.11327,296300003.0
2006-07-10 07:40:00,1.11325,1.11335,1.1132,1.11335,283700000.0
2006-07-10 07:45:00,1.11323,1.11341,1.11323,1.1133,474900003.0
2006-07-10 07:50:00,1.11335,1.11335,1.11321,1.11325,334800002.0
2006-07-10 07:55:00,1.1133,1.11357,1.11322,1.1134,271499997.0
2006-07-10 08:00:00,1.11335,1.11346,1.11327,1.11345,254700000.0
2006-07-10 08:05:00,1.1134,1.11345,1.11332,1.11332,463600008.0
2006-07-10 08:10:00,1.1134,1.11345,1.11325,1.1133,243300000.0
2006-07-10 08:15:00,1.1133,1.1134,1.11325,1.1134,279900000.0
2006-07-10 08:20:00,1.11335,1.11338,1.1132,1.11325,374700001.0
2006-07-10 08:25:00,1.11325,1.11329,1.11307,1.11315,349800005.0
2006-07-10 08:30:00,1.11317,1.11353,1.11317,1.11353,577299995.0
2006-07-10 08:35:00,1.11357,1.11377,1.11345,1.11373,276100001.0
2006-07-10 08:40:00,1.11379,1.11416,1.11379,1.114,280600003.0
2006-07-10 08:45:00,1.11403,1.11417,1.11399,1.11411,406199995.0
2006-07-10 08:50:00,1.11405,1.11442,1.1139,1.11442,358799997.0
2006-07-10 08:55:00,1.11439,1.11468,1.11427,1.11437,560599998.0
2006-07-10 09:00:00,1.11438,1.1152,1.11438,1.11503,329000003.0
2006-07-10 09:05:00,1.11502,1.11541,1.11502,1.11537,411400001.0
2006-07-10 09:10:00,1.11558,1.11741,1.11558,1.11702,470700001.0
2006-07-10 09:15:00,1.11698,1.11814,1.11693,1.11766,387200000.0
2006-07-10 09:20:00,1.11758,1.11781,1.11715,1.11727,513600001.0
2006-07-10 09:25:00,1.11728,1.1179,1.11723,1.11783,496100002.0
2006-07-10 09:30:00,1.1178,1.11835,1.11778,1.11817,356400001.0
2006-07-10 09:35:00,1.1182,1.11825,1.11801,1.11807,469500006.0
2006-07-10 09:40:00,1.11811,1.11829,1.1181,1.11814,284800001.0
2006-07-10 09:45:00,1.11807,1.11826,1.11791,1.11813,317189998.0
2006-07-10 09:50:00,1.11811,1.11814,1.11758,1.11775,492099995.0
2006-07-10 09:55:00,1.11775,1.11781,1.11748,1.11769,419199999.0
2006-07-10 10:00:00,1.11762,1.11807,1.11762,1.11788,472399998.0
2006-07-10 10:05:00,1.11787,1.1179,1.11772,1.11774,407000003.0
2006-07-10 10:10:00,1.11774,1.11808,1.11772,1.11795,375600003.0
2006-07-10 10:15:00,1.118,1.118,1.11763,1.11783,502700004.0
2006-07-10 10:20:00,1.11783,1.118,1.11767,1.11795,539499996.0
2006-07-10 10:25:00,1.11798,1.11803,1.11784,1.11798,623200003.0
2006-07-10 10:30:00,1.11799,1.11933,1.11799,1.11928,503999997.0
2006-07-10 10:35:00,1.11919,1.11925,1.11895,1.1191,708600003.0
2006-07-10 10:40:00,1.11905,1.11948,1.11905,1.11938,346000001.0
2006-07-10 10:45:00,1.11943,1.11959,1.1192,1.1194,426499996.0
2006-07-10 10:50:00,1.11938,1.12008,1.11925,1.12008,561400005.0
2006-07-10 10:55:00,1.12015,1.12019,1.11985,1.12011,536200002.0
2006-07-10 11:00:00,1.12006,1.12114,1.12006,1.12111,598499996.0
2006-07-10 11:05:00,1.12108,1.12132,1.12076,1.12093,323700001.0
2006-07-10 11:10:00,1.12097,1.12149,1.12087,1.12125,329800004.0
2006-07-10 11:15:00,1.12118,1.12131,1.12091,1.12102,525399999.0
2006-07-10 11:20:00,1.12114,1.12159,1.12112,1.12158,476700004.0
2006-07-10 11:25:00,1.1216,1.1216,1.12126,1.12136,540899999.0
2006-07-10 11:30:00,1.12136,1.12165,1.12123,1.12151,506300006.0
2006-07-10 11:35:00,1.12161,1.12224,1.12161,1.12213,657099998.0
2006-07-10 11:40:00,1.1221,1.12215,1.12168,1.12185,521900003.0
2006-07-10 11:45:00,1.12192,1.12206,1.12158,1.12186,349899996.0
2006-07-10 11:50:00,1.1219,1.12208,1.12158,1.12165,494700005.0
2006-07-10 11:55:00,1.12173,1.1222,1.12145,1.122,561400000.0
2006-07-10 12:00:00,1.12207,1.12207,1.12177,1.1218,373799999.0
2006-07-10 12:05:00,1.12178,1.12193,1.1217,1.12179,360099996.0
2006-07-10 12:10:00,1.12172,1.12184,1.12153,1.12165,520400001.0
2006-07-10 12:15:00,1.12162,1.12178,1.12156,1.12175,530299998.0
2006-07-10 12:20:00,1.12172,1.12192,1.12166,1.12176,465299997.0
2006-07-10 12:25:00,1.12175,1.12182,1.12153,1.12158,635700001.0
2006-07-10 12:30:00,1.12158,1.12197,1.12139,1.12192,413500001.0
2006-07-10 12:35:00,1.12209,1.12211,1.1218,1.12194,347800001.0
2006-07-10 12:40:00,1.12189,1.12196,1.12158,1.12175,565700002.0
2006-07-10 12:45:00,1.12173,1.12202,1.12155,1.12201,496200001.0
2006-07-10 12:50:00,1.12216,1.1227,1.12216,1.1224,524700000.0
2006-07-10 12:55:00,1.12231,1.12263,1.12223,1.12263,427400004.0
2006-07-10 13:00:00,1.12265,1.12334,1.12265,1.12315,491500007.0
2006-07-10 13:05:00,1.12323,1.12379,1.12323,1.12332,475500001.0
2006-07-10 13:10:00,1.12328,1.12332,1.12231,1.12232,367100003.0
2006-07-10 13:15:00,1.12234,1.123,1.12224,1.1228,417200000.0
2006-07-10 13:20:00,1.1228,1.12295,1.12263,1.12295,369000000.0
2006-07-10 13:25:00,1.12297,1.1232,1.1228,1.12312,266200001.0
2006-07-10 13:30:00,1.12321,1.12345,1.12317,1.12329,498399995.0
2006-07-10 13:35:00,1.1234,1.1236,1.12334,1.12346,442900001.0
2006-07-10 13:40:00,1.12338,1.12359,1.1233,1.12342,341800000.0
2006-07-10 13:45:00,1.12346,1.12374,1.12346,1.12352,414800000.0
2006-07-10 13:50:00,1.12348,1.12356,1.12335,1.12354,535000001.0
2006-07-10 13:55:00,1.12361,1.12361,1.1231,1.12337,416200000.0
2006-07-10 14:00:00,1.1234,1.12368,1.1234,1.12352,432900002.0
2006-07-10 14:05:00,1.12345,1.12402,1.12345,1.12383,424000001.0
2006-07-10 14:10:00,1.12389,1.12428,1.12388,1.1241,458990000.0
2006-07-10 14:15:00,1.12407,1.12422,1.12381,1.12415,556599999.0
2006-07-10 14:20:00,1.12419,1.1248,1.12419,1.12462,497600002.0
2006-07-10 14:25:00,1.12462,1.12515,1.12452,1.12512,573700006.0
2006-07-10 14:30:00,1.12495,1.12505,1.12473,1.12496,349100004.0
2006-07-10 14:35:00,1.12527,1.1258,1.12412,1.12427,463900004.0
2006-07-10 14:40:00,1.12422,1.12513,1.12419,1.12504,436799998.0
2006-07-10 14:45:00,1.12515,1.12531,1.12456,1.12456,347700002.0
2006-07-10 14:50:00,1.12457,1.12517,1.12422,1.1249,627000002.0
2006-07-10 14:55:00,1.12493,1.12493,1.12352,1.1236,479799999.0
2006-07-10 15:00:00,1.12354,1.12354,1.12316,1.12323,345400000.0
2006-07-10 15:05:00,1.12318,1.12333,1.12275,1.12286,458899998.0
2006-07-10 15:10:00,1.12281,1.12436,1.12277,1.12385,692700000.0
2006-07-10 15:15:00,1.12381,1.12381,1.12304,1.12304,725400002.0
2006-07-10 15:20:00,1.12286,1.12322,1.12273,1.12322,446800004.0
2006-07-10 15:25:00,1.12316,1.12356,1.12311,1.12348,466000000.0
2006-07-10 15:30:00,1.12347,1.12389,1.12347,1.12373,357399998.0
2006-07-10 15:35:00,1.12375,1.12435,1.12368,1.124,449300006.0
2006-07-10 15:40:00,1.12403,1.12461,1.12403,1.12453,526199999.0
2006-07-10 15:45:00,1.12462,1.12527,1.12445,1.12464,703400011.0
2006-07-10 15:50:00,1.12466,1.12474,1.12433,1.12445,443900001.0
2006-07-10 15:55:00,1.1245,1.12513,1.12443,1.12502,556399995.0
2006-07-10 16:00:00,1.12523,1.12601,1.12518,1.12531,571599998.0
2006-07-10 16:05:00,1.12542,1.12559,1.12504,1.1255,415100000.0
2006-07-10 16:10:00,1.12554,1.12588,1.12548,1.12551,432200001.0
2006-07-10 16:15:00,1.12556,1.12577,1.12525,1.12525,504200001.0
2006-07-10 16:20:00,1.12509,1.12518,1.12468,1.12474,549800003.0
2006-07-10 16:25:00,1.12482,1.12485,1.124,1.12416,475199998.0
2006-07-10 16:30:00,1.1244,1.12454,1.12388,1.12404,582599999.0
2006-07-10 16:35:00,1.12403,1.12439,1.12398,1.12425,549900006.0
2006-07-10 16:40:00,1.12403,1.12453,1.12347,1.12452,232699999.0
2006-07-10 16:45:00,1.12463,1.12498,1.1246,1.12492,479799997.0
2006-07-10 16:50:00,1.12483,1.12486,1.12456,1.12486,387300000.0
2006-07-10 16:55:00,1.12492,1.12548,1.12491,1.12548,393299998.0
2006-07-10 17:00:00,1.12554,1.12554,1.12457,1.12464,399299999.0
2006-07-10 17:05:00,1.12466,1.12478,1.12404,1.12417,447400000.0
2006-07-10 17:10:00,1.12406,1.12417,1.12371,1.12402,290399999.0
2006-07-10 17:15:00,1.124,1.1241,1.12393,1.12396,461300007.0
2006-07-10 17:20:00,1.12395,1.1241,1.12387,1.12388,627100008.0
2006-07-10 17:25:00,1.12394,1.12418,1.12386,1.12394,313300002.0
2006-07-10 17:30:00,1.12402,1.12418,1.12391,1.12418,322999999.0
2006-07-10 17:35:00,1.12412,1.12415,1.124,1.1241,319499997.0
2006-07-10 17:40:00,1.1242,1.12502,1.1242,1.12502,611399999.0
2006-07-10 17:45:00,1.12498,1.12529,1.12481,1.12488,503099996.0
2006-07-10 17:50:00,1.12482,1.12495,1.1244,1.12452,464100004.0
2006-07-10 17:55:00,1.12441,1.1246,1.12426,1.12442,622600004.0
2006-07-10 18:00:00,1.12436,1.12439,1.12343,1.12353,2814400004.0
2006-07-10 18:05:00,1.12363,1.12401,1.12358,1.12391,4253100024.0
2006-07-10 18:10:00,1.124,1.12419,1.12387,1.12405,2453300000.0
2006-07-10 18:15:00,1.12404,1.12429,1.1239,1.12409,2944400019.0
2006-07-10 18:20:00,1.12413,1.12474,1.12408,1.12452,1949300005.0
2006-07-10 18:25:00,1.1245,1.12525,1.12443,1.12498,2573900003.0
2006-07-10 18:30:00,1.12484,1.12484,1.12423,1.1248,2857900002.0
2006-07-10 18:35:00,1.12482,1.12482,1.12431,1.12436,1358300006.0
2006-07-10 18:40:00,1.12434,1.12459,1.12403,1.1245,2519000006.0
2006-07-10 18:45:00,1.12455,1.12455,1.12432,1.1244,915600007.0
2006-07-10 18:50:00,1.12435,1.1244,1.12417,1.12432,1265800007.0
2006-07-10 18:55:00,1.12433,1.12455,1.12408,1.1244,2241400012.0
2006-07-10 19:00:00,1.12449,1.12474,1.12448,1.12459,1317189999.0
2006-07-10 19:05:00,1.1246,1.1247,1.12427,1.1243,1887100014.0
2006-07-10 19:10:00,1.12433,1.12448,1.1242,1.12437,1015800008.0
2006-07-10 19:15:00,1.12431,1.12472,1.12428,1.12455,1689700020.0
2006-07-10 19:20:00,1.12453,1.12453,1.12426,1.12447,662699998.0
2006-07-10 19:25:00,1.12449,1.12496,1.12443,1.12487,937300005.0
2006-07-10 19:30:00,1.125,1.125,1.12479,1.1249,746400005.0
2006-07-10 19:35:00,1.1249,1.12528,1.1249,1.1251,1227600000.0
2006-07-10 19:40:00,1.12508,1.12508,1.12454,1.12455,927900008.0
2006-07-10 19:45:00,1.12447,1.12447,1.12406,1.12406,671599998.0
2006-07-10 19:50:00,1.12407,1.12426,1.12402,1.12416,428899999.0
2006-07-10 19:55:00,1.12431,1.12434,1.12405,1.1241,860600010.0
2006-07-10 20:00:00,1.12415,1.12424,1.12397,1.12408,822599995.0
2006-07-10 20:05:00,1.12406,1.12422,1.12394,1.124,881400003.0
2006-07-10 20:10:00,1.12393,1.12395,1.12346,1.12375,1148500001.0
2006-07-10 20:15:00,1.12377,1.12377,1.12313,1.12337,1631700015.0
2006-07-10 20:20:00,1.12338,1.12355,1.12335,1.12335,1973000000.0
2006-07-10 20:25:00,1.12338,1.1234,1.12324,1.1233,1533000004.0
2006-07-10 20:30:00,1.12327,1.1238,1.12308,1.1238,1696200009.0
2006-07-10 20:35:00,1.12386,1.12407,1.12364,1.12404,1353700005.0
2006-07-10 20:40:00,1.12405,1.12425,1.12393,1.12413,1694800002.0
2006-07-10 20:45:00,1.12415,1.12479,1.12412,1.12458,1034199998.0
2006-07-10 20:50:00,1.12453,1.12486,1.12448,1.12482,1131400000.0
2006-07-10 20:55:00,1.12499,1.12549,1.12491,1.12535,1930500007.0
2006-07-10 21:00:00,1.12526,1.12526,1.12444,1.12463,3031399999.0
2006-07-10 21:05:00,1.12457,1.12464,1.12445,1.12463,1905599999.0
2006-07-10 21:10:00,1.12465,1.12465,1.12435,1.12457,1724200006.0
2006-07-10 21:15:00,1.12455,1.12469,1.12442,1.12463,549100001.0
2006-07-10 21:20:00,1.12465,1.12496,1.12465,1.12472,182700001.0
2006-07-10 21:25:00,1.12478,1.12478,1.12455,1.12455,785200001.0
2006-07-10 21:30:00,1.12458,1.12459,1.12432,1.12432,614600000.0
2006-07-10 21:35:00,1.12431,1.12439,1.12427,1.12438,767100006.0
2006-07-10 21:40:00,1.12443,1.12462,1.12434,1.12457,724600002.0
2006-07-10 21:45:00,1.12461,1.12496,1.12461,1.12481,702799996.0
2006-07-10 21:50:00,1.1248,1.12495,1.1247,1.12485,678600002.0
2006-07-10 21:55:00,1.12493,1.12521,1.1249,1.125,259399999.0
2006-07-10 22:00:00,1.12495,1.12495,1.1245,1.12453,1134400008.0
2006-07-10 22:05:00,1.12455,1.12469,1.12435,1.12465,637400006.0
2006-07-10 22:10:00,1.12466,1.1247,1.12402,1.12412,401700000.0
2006-07-10 22:15:00,1.12418,1.12437,1.1241,1.12437,372499995.0
2006-07-10 22:20:00,1.1244,1.12445,1.12423,1.12445,579800004.0
2006-07-10 22:25:00,1.12441,1.12451,1.12418,1.12425,654700000.0
2006-07-10 22:30:00,1.12421,1.12434,1.12408,1.12413,504999998.0
2006-07-10 22:35:00,1.12417,1.12425,1.12391,1.12397,581700000.0
2006-07-10 22:40:00,1.12402,1.12416,1.12357,1.12357,831400003.0
2006-07-10 22:45:00,1.12351,1.1237,1.12349,1.12365,273200000.0
2006-07-10 22:50:00,1.12366,1.12366,1.1235,1.12355,588300002.0
2006-07-10 22:55:00,1.12364,1.12377,1.12325,1.12335,704499993.0
2006-07-10 23:00:00,1.1233,1.12433,1.1233,1.12402,548700000.0
2006-07-10 23:05:00,1.12404,1.12418,1.12371,1.12418,542700000.0
2006-07-10 23:10:00,1.12432,1.12436,1.12341,1.12356,580700008.0
2006-07-10 23:15:00,1.12356,1.12373,1.12297,1.12326,612400001.0
2006-07-10 23:20:00,1.12323,1.1238,1.12284,1.1238,706400000.0
2006-07-10 23:25:00,1.12392,1.12396,1.12345,1.12373,395800002.0
2006-07-10 23:30:00,1.12366,1.12366,1.12313,1.12332,368800000.0
2006-07-10 23:35:00,1.1232,1.12351,1.12313,1.1234,235300000.0
2006-07-10 23:40:00,1.12337,1.12345,1.12314,1.1232,352600004.0
2006-07-10 23:45:00,1.12333,1.12333,1.12292,1.12295,578600002.0
2006-07-10 23:50:00,1.12305,1.12305,1.12292,1.123,217899999.0
2006-07-10 23:55:00,1.1229,1.12299,1.12274,1.12293,399999999.0
2006-07-11 00:00:00,1.12298,1.12341,1.12288,1.1233,237199998.0
2006-07-11 00:05:00,1.12325,1.12335,1.12315,1.12325,376199998.0
2006-07-11 00:10:00,1.12322,1.12335,1.12322,1.1233,320300004.0
2006-07-11 00:15:00,1.12328,1.12335,1.12312,1.12335,387099998.0
2006-07-11 00:20:00,1.1233,1.12344,1.12322,1.12332,562499998.0
2006-07-11 00:25:00,1.12327,1.12338,1.12296,1.12296,472299996.0
2006-07-11 00:30:00,1.12295,1.12308,1.12292,1.12308,305099997.0
2006-07-11 00:35:00,1.12302,1.12305,1.12292,1.12292,264900000.0
2006-07-11 00:40:00,1.12297,1.12305,1.12295,1.123,314900003.0
2006-07-11 00:45:00,1.123,1.12305,1.12265,1.12265,350900001.0
2006-07-11 00:50:00,1.12275,1.12275,1.12236,1.12262,406499999.0
2006-07-11 00:55:00,1.12264,1.12295,1.12262,1.1229,453499999.0
2006-07-11 01:00:00,1.1229,1.12298,1.12271,1.12285,418500003.0
2006-07-11 01:05:00,1.12295,1.12305,1.12275,1.12292,356199997.0
2006-07-11 01:10:00,1.12292,1.12292,1.12285,1.12285,109100000.0
2006-07-11 01:15:00,1.12293,1.12297,1.12282,1.1229,316900006.0
2006-07-11 01:20:00,1.12282,1.12292,1.12282,1.12282,188400004.0
2006-07-11 01:25:00,1.1229,1.12321,1.12278,1.12298,429699992.0
2006-07-11 01:30:00,1.12281,1.12328,1.12281,1.12327,303000001.0
2006-07-11 01:35:00,1.12333,1.12335,1.12322,1.12328,369799999.0
2006-07-11 01:40:00,1.12319,1.12335,1.1231,1.12327,288699997.0
2006-07-11 01:45:00,1.1233,1.12347,1.12325,1.1234,229500001.0
2006-07-11 01:50:00,1.12344,1.1238,1.12341,1.1238,294400003.0
2006-07-11 01:55:00,1.1237,1.12385,1.12335,1.1234,225399999.0
2006-07-11 02:00:00,1.1234,1.12438,1.12332,1.12437,578600001.0
2006-07-11 02:05:00,1.12437,1.12466,1.12424,1.1246,466099998.0
2006-07-11 02:10:00,1.12456,1.1249,1.12451,1.1249,351900002.0
2006-07-11 02:15:00,1.12495,1.12527,1.12485,1.12492,457800007.0
2006-07-11 02:20:00,1.12477,1.12477,1.12415,1.12425,522200003.0
2006-07-11 02:25:00,1.12423,1.12446,1.12423,1.1243,308100001.0
2006-07-11 02:30:00,1.12433,1.12435,1.12425,1.1243,297900005.0
2006-07-11 02:35:00,1.12431,1.12431,1.12413,1.12425,310200007.0
2006-07-11 02:40:00,1.12413,1.12425,1.12413,1.1242,226899996.0
2006-07-11 02:45:00,1.12419,1.12451,1.12419,1.12444,231699999.0
2006-07-11 02:50:00,1.12438,1.12445,1.12431,1.12443,171600000.0
2006-07-11 02:55:00,1.12451,1.12459,1.12413,1.12415,245900000.0
2006-07-11 03:00:00,1.1242,1.12425,1.1241,1.12413,345199998.0
2006-07-11 03:05:00,1.1241,1.12435,1.12408,1.1243,224200003.0
2006-07-11 03:10:00,1.12427,1.12435,1.12409,1.12409,288500002.0
2006-07-11 03:15:00,1.12405,1.12418,1.12402,1.1241,256699998.0
2006-07-11 03:20:00,1.12415,1.12415,1.12372,1.1238,294500005.0
2006-07-11 03:25:00,1.1238,1.12391,1.12375,1.12381,277199998.0
2006-07-11 03:30:00,1.12387,1.12393,1.1236,1.12375,239499998.0
2006-07-11 03:35:00,1.12365,1.12401,1.12364,1.1238,319300002.0
2006-07-11 03:40:00,1.12367,1.12368,1.12323,1.12323,326900001.0
2006-07-11 03:45:00,1.12317,1.12333,1.12311,1.12325,731300002.0
2006-07-11 03:50:00,1.12325,1.12335,1.12266,1.12268,467900003.0
2006-07-11 03:55:00,1.12267,1.12274,1.12255,1.1227,237000001.0
2006-07-11 04:00:00,1.12263,1.12276,1.12254,1.12261,485399999.0
2006-07-11 04:05:00,1.12259,1.1227,1.12252,1.1227,186700001.0
2006-07-11 04:10:00,1.12274,1.12289,1.12261,1.12267,457999997.0
2006-07-11 04:15:00,1.12265,1.12285,1.1226,1.1226,192500002.0
2006-07-11 04:20:00,1.12285,1.12285,1.12249,1.12258,470699996.0
2006-07-11 04:25:00,1.1225,1.12266,1.1223,1.12235,336800006.0
2006-07-11 04:30:00,1.12243,1.12262,1.12227,1.12258,364499996.0
2006-07-11 04:35:00,1.12269,1.12276,1.12258,1.1226,226099999.0
2006-07-11 04:40:00,1.12258,1.12275,1.12255,1.1227,433899996.0
2006-07-11 04:45:00,1.12269,1.12269,1.12252,1.12255,504199994.0
2006-07-11 04:50:00,1.12255,1.12265,1.1225,1.1226,322800003.0
2006-07-11 04:55:00,1.12246,1.12256,1.12203,1.12207,470000001.0
2006-07-11 05:00:00,1.12217,1.12245,1.12213,1.1224,365400000.0
2006-07-11 05:05:00,1.1224,1.12248,1.12233,1.12233,327999998.0
2006-07-11 05:10:00,1.12235,1.12245,1.12232,1.1224,343499997.0
2006-07-11 05:15:00,1.1224,1.12278,1.1224,1.12262,334700002.0
2006-07-11 05:20:00,1.12278,1.12278,1.12265,1.12275,242900000.0
2006-07-11 05:25:00,1.1227,1.1231,1.12258,1.12302,305000004.0
2006-07-11 05:30:00,1.12291,1.12305,1.12283,1.12283,335399997.0
2006-07-11 05:35:00,1.1229,1.12305,1.12288,1.12305,206199999.0
2006-07-11 05:40:00,1.12303,1.12345,1.12303,1.12338,307500002.0
2006-07-11 05:45:00,1.1233,1.12345,1.12325,1.12333,237800000.0
2006-07-11 05:50:00,1.12325,1.12335,1.1232,1.1233,468799997.0
2006-07-11 05:55:00,1.12327,1.12328,1.12305,1.12325,352300005.0
2006-07-11 06:00:00,1.12323,1.12325,1.12306,1.12315,336800002.0
2006-07-11 06:05:00,1.12329,1.1234,1.12317,1.12335,401900005.0
2006-07-11 06:10:00,1.12345,1.12345,1.1231,1.1232,458600000.0
2006-07-11 06:15:00,1.1232,1.12325,1.12307,1.1231,486100002.0
2006-07-11 06:20:00,1.12307,1.12313,1.123,1.1231,377000000.0
2006-07-11 06:25:00,1.12305,1.12321,1.1229,1.12317,290600005.0
2006-07-11 06:30:00,1.12322,1.12325,1.12302,1.12318,265100003.0
2006-07-11 06:35:00,1.12315,1.12328,1.12312,1.1232,303800003.0
2006-07-11 06:40:00,1.12325,1.12325,1.12312,1.12315,534000002.0
2006-07-11 06:45:00,1.1232,1.12325,1.12315,1.12315,309700004.0
2006-07-11 06:50:00,1.1232,1.12335,1.12294,1.12323,566400005.0
2006-07-11 06:55:00,1.12327,1.12335,1.1232,1.1233,193500003.0
2006-07-11 07:00:00,1.12328,1.12355,1.12328,1.1235,454600002.0
2006-07-11 07:05:00,1.12339,1.12345,1.12335,1.12335,369199998.0
2006-07-11 07:10:00,1.12336,1.12354,1.12332,1.12337,217100003.0
2006-07-11 07:15:00,1.12337,1.12345,1.1233,1.1234,330599999.0
2006-07-11 07:20:00,1.12343,1.12365,1.12343,1.12355,184299999.0
2006-07-11 07:25:00,1.1236,1.12367,1.12352,1.1236,301599999.0
2006-07-11 07:30:00,1.12355,1.12391,1.12338,1.12391,303800003.0
2006-07-11 07:35:00,1.12401,1.12423,1.124,1.12407,443900001.0
2006-07-11 07:40:00,1.12405,1.1241,1.1239,1.12405,359800002.0
2006-07-11 07:45:00,1.12393,1.12407,1.12365,1.1237,352799999.0
2006-07-11 07:50:00,1.12375,1.12458,1.12365,1.12453,249400002.0
2006-07-11 07:55:00,1.1246,1.12529,1.12452,1.12522,266700001.0
2006-07-11 08:00:00,1.12519,1.12538,1.12512,1.12527,430600006.0
2006-07-11 08:05:00,1.1252,1.12558,1.12513,1.12513,508700004.0
2006-07-11 08:10:00,1.12517,1.12528,1.12479,1.12483,468200002.0
2006-07-11 08:15:00,1.12483,1.12492,1.12475,1.12485,317599998.0
2006-07-11 08:20:00,1.12482,1.12522,1.12482,1.12512,541600000.0
2006-07-11 08:25:00,1.12507,1.12507,1.12461,1.12461,276300000.0
2006-07-11 08:30:00,1.12466,1.12511,1.12466,1.12502,424200005.0
2006-07-11 08:35:00,1.12504,1.12511,1.12486,1.12508,491100000.0
2006-07-11 08:40:00,1.12505,1.12522,1.1249,1.12519,333200002.0
2006-07-11 08:45:00,1.12517,1.12549,1.12499,1.12549,189199996.0
2006-07-11 08:50:00,1.1253,1.12568,1.12526,1.12566,419499997.0
2006-07-11 08:55:00,1.12559,1.12624,1.12549,1.12624,654400005.0
2006-07-11 09:00:00,1.12615,1.12658,1.12615,1.12633,423000001.0
2006-07-11 09:05:00,1.12632,1.12636,1.12593,1.12627,359600004.0
2006-07-11 09:10:00,1.12622,1.12649,1.12574,1.12577,338299999.0
2006-07-11 09:15:00,1.12582,1.12582,1.12546,1.1255,501399996.0
2006-07-11 09:20:00,1.1256,1.12575,1.1255,1.12565,363800008.0
2006-07-11 09:25:00,1.12565,1.12565,1.12516,1.12547,413800003.0
2006-07-11 09:30:00,1.12544,1.12571,1.12535,1.12571,190299997.0
2006-07-11 09:35:00,1.12567,1.12567,1.12432,1.12492,375800001.0
2006-07-11 09:40:00,1.12483,1.12567,1.12469,1.12555,439700003.0
2006-07-11 09:45:00,1.12548,1.12548,1.12508,1.12524,338399998.0
2006-07-11 09:50:00,1.12513,1.1253,1.12497,1.12525,300800004.0
2006-07-11 09:55:00,1.12528,1.12528,1.12451,1.12464,464600004.0
2006-07-11 10:00:00,1.12467,1.12487,1.12465,1.12476,419299999.0
2006-07-11 10:05:00,1.12477,1.12492,1.1247,1.12474,256199997.0
2006-07-11 10:10:00,1.12468,1.1248,1.12437,1.12441,432399996.0
2006-07-11 10:15:00,1.12445,1.1245,1.12413,1.12418,570400005.0
2006-07-11 10:20:00,1.12422,1.12428,1.12385,1.1241,477199999.0
2006-07-11 10:25:00,1.12412,1.12417,1.12362,1.12371,557200010.0
2006-07-11 10:30:00,1.12379,1.12426,1.12379,1.1241,514399997.0
2006-07-11 10:35:00,1.12402,1.12458,1.12401,1.1245,588000004.0
2006-07-11 10:40:00,1.12443,1.12473,1.12443,1.1247,364300007.0
2006-07-11 10:45:00,1.12478,1.12516,1.12454,1.1247,542099999.0
2006-07-11 10:50:00,1.12466,1.12515,1.12456,1.12515,325699999.0
2006-07-11 10:55:00,1.12513,1.12518,1.12499,1.12508,438399999.0
2006-07-11 11:00:00,1.12503,1.12514,1.12497,1.12508,530100001.0
2006-07-11 11:05:00,1.1251,1.1252,1.12504,1.1251,160800001.0
2006-07-11 11:10:00,1.12511,1.12555,1.12507,1.1254,471200002.0
2006-07-11 11:15:00,1.12543,1.12562,1.12529,1.12554,356200000.0
2006-07-11 11:20:00,1.12568,1.12645,1.12568,1.12634,547100003.0
2006-07-11 11:25:00,1.12639,1.12697,1.12639,1.12692,647800000.0
2006-07-11 11:30:00,1.12698,1.12707,1.12679,1.12686,560300004.0
2006-07-11 11:35:00,1.12686,1.12686,1.12652,1.12662,356100003.0
2006-07-11 11:40:00,1.12661,1.12712,1.12661,1.1271,442800002.0
2006-07-11 11:45:00,1.12715,1.12715,1.12679,1.12687,565299999.0
2006-07-11 11:50:00,1.1269,1.12702,1.12668,1.12688,465099999.0
2006-07-11 11:55:00,1.12695,1.12695,1.12604,1.12605,501900007.0
2006-07-11 12:00:00,1.12603,1.12603,1.12557,1.12574,471299998.0
2006-07-11 12:05:00,1.12568,1.12615,1.12562,1.1261,361100001.0
2006-07-11 12:10:00,1.12621,1.12646,1.12617,1.12617,441599997.0
2006-07-11 12:15:00,1.12616,1.12656,1.12616,1.1265,398799998.0
2006-07-11 12:20:00,1.1265,1.12688,1.12645,1.12655,317299999.0
2006-07-11 12:25:00,1.12646,1.12663,1.12609,1.12611,414100004.0
2006-07-11 12:30:00,1.12609,1.12631,1.12605,1.12605,341699996.0
2006-07-11 12:35:00,1.12613,1.12618,1.12569,1.12577,335899998.0
2006-07-11 12:40:00,1.12588,1.12613,1.1258,1.1261,552300005.0
2006-07-11 12:45:00,1.12597,1.12599,1.12571,1.12582,232000003.0
2006-07-11 12:50:00,1.12585,1.12602,1.12576,1.12577,233800001.0
2006-07-11 12:55:00,1.12572,1.12608,1.12571,1.12608,430099998.0
2006-07-11 13:00:00,1.126,1.1262,1.12593,1.12613,520099999.0
2006-07-11 13:05:00,1.12615,1.12633,1.12615,1.12633,455700000.0
2006-07-11 13:10:00,1.12635,1.12648,1.12605,1.12605,453400000.0
2006-07-11 13:15:00,1.12598,1.12607,1.1259,1.1259,223600004.0
2006-07-11 13:20:00,1.12588,1.12603,1.12582,1.12603,241400000.0
2006-07-11 13:25:00,1.12604,1.12631,1.12589,1.12619,563699989.0
2006-07-11 13:30:00,1.1262,1.12625,1.126,1.12607,450300001.0
2006-07-11 13:35:00,1.12603,1.12611,1.1259,1.12597,358600001.0
2006-07-11 13:40:00,1.126,1.12615,1.12592,1.12595,501500005.0
2006-07-11 13:45:00,1.12595,1.12632,1.12589,1.12625,386700000.0
2006-07-11 13:50:00,1.12634,1.12651,1.12619,1.12643,354000003.0
2006-07-11 13:55:00,1.12658,1.12693,1.12629,1.12691,479199999.0
2006-07-11 14:00:00,1.12682,1.12682,1.12633,1.12646,351300000.0
2006-07-11 14:05:00,1.12639,1.12708,1.12639,1.12695,286600005.0
2006-07-11 14:10:00,1.12713,1.12726,1.12697,1.12715,576200004.0
2006-07-11 14:15:00,1.12709,1.12712,1.12623,1.12676,483300004.0
2006-07-11 14:20:00,1.12672,1.12672,1.1258,1.1258,474500000.0
2006-07-11 14:25:00,1.12569,1.12584,1.12545,1.1258,495700006.0
2006-07-11 14:30:00,1.12565,1.12565,1.12533,1.12552,382900007.0
2006-07-11 14:35:00,1.12548,1.12557,1.12402,1.12419,505800005.0
2006-07-11 14:40:00,1.12425,1.12446,1.12412,1.12425,411300002.0
2006-07-11 14:45:00,1.1241,1.1245,1.12341,1.1242,434100003.0
2006-07-11 14:50:00,1.12427,1.12446,1.12314,1.12402,534300002.0
2006-07-11 14:55:00,1.12412,1.12448,1.12376,1.12405,622100002.0
2006-07-11 15:00:00,1.1252,1.13025,1.1252,1.12987,486899996.0
2006-07-11 15:05:00,1.12998,1.13268,1.12994,1.13268,453999999.0
2006-07-11 15:10:00,1.13313,1.134,1.13285,1.13396,472500002.0
2006-07-11 15:15:00,1.13418,1.13418,1.13312,1.13312,583000004.0
2006-07-11 15:20:00,1.13311,1.13316,1.13253,1.13264,456900005.0
2006-07-11 15:25:00,1.13262,1.13301,1.13221,1.13245,449800001.0
2006-07-11 15:30:00,1.13232,1.13282,1.13217,1.1322,557499999.0
2006-07-11 15:35:00,1.13217,1.13231,1.13178,1.13189,609990003.0
2006-07-11 15:40:00,1.13183,1.13221,1.13143,1.13147,301300002.0
2006-07-11 15:45:00,1.13149,1.13223,1.13143,1.13213,396800005.0
2006-07-11 15:50:00,1.13223,1.1323,1.13206,1.13212,341400001.0
2006-07-11 15:55:00,1.13203,1.13229,1.13197,1.13207,393400002.0
2006-07-11 16:00:00,1.13223,1.1323,1.13203,1.13205,290300000.0
2006-07-11 16:05:00,1.13209,1.13209,1.13162,1.13165,456700002.0
2006-07-11 16:10:00,1.13167,1.13182,1.13151,1.13182,707599996.0
2006-07-11 16:15:00,1.13174,1.13174,1.13121,1.13128,340200004.0
2006-07-11 16:20:00,1.13126,1.1317,1.13115,1.13161,632099999.0
2006-07-11 16:25:00,1.13162,1.13162,1.13089,1.13106,537399996.0
2006-07-11 16:30:00,1.13112,1.13153,1.13109,1.13132,593999998.0
2006-07-11 16:35:00,1.1314,1.13188,1.13133,1.1318,390200001.0
2006-07-11 16:40:00,1.13171,1.13309,1.13168,1.13298,481700003.0
2006-07-11 16:45:00,1.13286,1.13286,1.13204,1.13211,470400005.0
2006-07-11 16:50:00,1.132,1.13209,1.13147,1.13155,531300001.0
2006-07-11 16:55:00,1.13156,1.13203,1.13119,1.13195,300400001.0
2006-07-11 17:00:00,1.13196,1.1325,1.1319,1.13247,520899999.0
2006-07-11 17:05:00,1.13243,1.13273,1.13232,1.13232,373200003.0
2006-07-11 17:10:00,1.13207,1.13224,1.13171,1.13178,540600000.0
2006-07-11 17:15:00,1.13178,1.13188,1.13164,1.13172,337600006.0
2006-07-11 17:20:00,1.13167,1.13225,1.13167,1.13213,496900003.0
2006-07-11 17:25:00,1.13205,1.13205,1.13146,1.13187,440900008.0
2006-07-11 17:30:00,1.13182,1.1321,1.13181,1.13204,402200000.0
2006-07-11 17:35:00,1.13202,1.13291,1.13202,1.13277,338899997.0
2006-07-11 17:40:00,1.13288,1.13329,1.13282,1.13329,385000004.0
2006-07-11 17:45:00,1.13341,1.13393,1.13341,1.13374,395200000.0
2006-07-11 17:50:00,1.13379,1.13397,1.13355,1.1338,347699998.0
2006-07-11 17:55:00,1.13373,1.13387,1.13341,1.13372,586800005.0
2006-07-11 18:00:00,1.13369,1.13375,1.13348,1.13353,3114700004.0
2006-07-11 18:05:00,1.13353,1.13368,1.13336,1.13336,4162900015.0
2006-07-11 18:10:00,1.13337,1.13357,1.13321,1.1334,1976100000.0
2006-07-11 18:15:00,1.13346,1.13408,1.13335,1.13368,2821500008.0
2006-07-11 18:20:00,1.13371,1.13413,1.13358,1.13397,2068800006.0
2006-07-11 18:25:00,1.13393,1.13393,1.1334,1.13357,2830600005.0
2006-07-11 18:30:00,1.13355,1.13377,1.13349,1.13358,2782300010.0
2006-07-11 18:35:00,1.13357,1.13367,1.13334,1.13358,1614099994.0
2006-07-11 18:40:00,1.13358,1.13365,1.13335,1.1334,2301100000.0
2006-07-11 18:45:00,1.13342,1.13342,1.13302,1.13315,800400000.0
2006-07-11 18:50:00,1.13311,1.13325,1.13304,1.13307,1082999995.0
2006-07-11 18:55:00,1.13306,1.13327,1.13306,1.13312,1642299998.0
2006-07-11 19:00:00,1.13312,1.13339,1.13308,1.13325,1143999999.0
2006-07-11 19:05:00,1.13325,1.13338,1.13286,1.13287,2079900007.0
2006-07-11 19:10:00,1.13288,1.13337,1.1328,1.13327,1035200003.0
2006-07-11 19:15:00,1.1332,1.13326,1.13309,1.1332,1404700008.0
2006-07-11 19:20:00,1.13319,1.1332,1.13209,1.13213,527200001.0
2006-07-11 19:25:00,1.1319,1.13235,1.13169,1.13224,800800003.0
2006-07-11 19:30:00,1.13232,1.13232,1.13169,1.13183,914699996.0
2006-07-11 19:35:00,1.13181,1.13197,1.13168,1.1319,1369700004.0
2006-07-11 19:40:00,1.13195,1.13212,1.13176,1.13207,806800008.0
2006-07-11 19:45:00,1.13206,1.13215,1.13137,1.13161,529400002.0
2006-07-11 19:50:00,1.13163,1.1317,1.13132,1.13154,644000005.0
2006-07-11 19:55:00,1.13166,1.13204,1.13155,1.1318,706500002.0
2006-07-11 20:00:00,1.13186,1.13194,1.13165,1.13167,814899997.0
2006-07-11 20:05:00,1.13168,1.13201,1.13162,1.13187,1027099992.0
2006-07-11 20:10:00,1.13184,1.13193,1.13173,1.13173,979999996.0
2006-07-11 20:15:00,1.13178,1.13188,1.13155,1.13163,1488599999.0
2006-07-11 20:20:00,1.13164,1.13173,1.13123,1.13125,1772400001.0
2006-07-11 20:25:00,1.13128,1.13135,1.13116,1.13117,1492600013.0
2006-07-11 20:30:00,1.13117,1.13135,1.13115,1.13135,1431899995.0
2006-07-11 20:35:00,1.13143,1.13146,1.13115,1.13125,1686399997.0
2006-07-11 20:40:00,1.13125,1.13133,1.13112,1.13123,1344200002.0
2006-07-11 20:45:00,1.1313,1.13167,1.1313,1.13157,1171590010.0
2006-07-11 20:50:00,1.13151,1.13177,1.13142,1.13173,878290001.0
2006-07-11 20:55:00,1.13185,1.13208,1.13177,1.13187,2007500008.0
2006-07-11 21:00:00,1.13184,1.13208,1.13168,1.13196,3247600008.0
2006-07-11 21:05:00,1.13193,1.13193,1.1317,1.13185,1708500006.0
2006-07-11 21:10:00,1.13185,1.13209,1.13175,1.13198,1841399996.0
2006-07-11 21:15:00,1.13199,1.13215,1.13193,1.13195,359399999.0
2006-07-11 21:20:00,1.13191,1.13191,1.1316,1.1316,270499996.0
2006-07-11 21:25:00,1.13164,1.13164,1.13125,1.13125,734900005.0
2006-07-11 21:30:00,1.1313,1.13156,1.13124,1.1314,621100006.0
2006-07-11 21:35:00,1.13145,1.13159,1.1314,1.13142,792700007.0
2006-07-11 21:40:00,1.13143,1.13177,1.13143,1.1317,644800001.0
2006-07-11 21:45:00,1.13168,1.13175,1.13151,1.13156,556799995.0
2006-07-11 21:50:00,1.13157,1.13165,1.13147,1.13153,703700007.0
2006-07-11 21:55:00,1.13158,1.13158,1.13119,1.13145,447899998.0
2006-07-11 22:00:00,1.13151,1.13163,1.13144,1.13151,1229700003.0
2006-07-11 22:05:00,1.1315,1.13162,1.13135,1.13162,718500004.0
2006-07-11 22:10:00,1.13172,1.13181,1.1316,1.13171,535900000.0
2006-07-11 22:15:00,1.13182,1.13199,1.13176,1.13188,339900002.0
2006-07-11 22:20:00,1.13185,1.13195,1.13177,1.13188,853400000.0
2006-07-11 22:25:00,1.1318,1.1318,1.13143,1.13145,811000002.0
2006-07-11 22:30:00,1.13147,1.13167,1.13141,1.13158,824390002.0
2006-07-11 22:35:00,1.13164,1.13185,1.13135,1.13135,617499996.0
2006-07-11 22:40:00,1.13149,1.13161,1.13124,1.13136,659200004.0
2006-07-11 22:45:00,1.13142,1.13156,1.13135,1.13137,395599995.0
2006-07-11 22:50:00,1.1314,1.13154,1.13103,1.1315,630800000.0
2006-07-11 22:55:00,1.1316,1.13285,1.1315,1.13185,605100004.0
2006-07-11 23:00:00,1.1318,1.13245,1.13161,1.13193,612800005.0
2006-07-11 23:05:00,1.13226,1.13284,1.13139,1.13256,425800004.0
2006-07-11 23:10:00,1.13233,1.13233,1.13156,1.13195,611899997.0
2006-07-11 23:15:00,1.13221,1.13221,1.1313,1.13151,581100005.0
2006-07-11 23:20:00,1.13167,1.13175,1.13116,1.13127,392899995.0
2006-07-11 23:25:00,1.1315,1.13172,1.13112,1.13132,711800006.0
2006-07-11 23:30:00,1.13115,1.13137,1.13081,1.13119,582300002.0
2006-07-11 23:35:00,1.13195,1.132,1.13109,1.13118,314400002.0
2006-07-11 23:40:00,1.13117,1.13135,1.13115,1.13128,594900003.0
2006-07-11 23:45:00,1.13138,1.13138,1.13113,1.13122,445399997.0
2006-07-11 23:50:00,1.13135,1.1315,1.13122,1.1315,310599998.0
2006-07-11 23:55:00,1.13145,1.13158,1.13131,1.13148,408600000.0
2006-07-12 00:00:00,1.13155,1.13157,1.13145,1.1315,391500003.0
2006-07-12 00:05:00,1.13146,1.13172,1.13146,1.13163,483099997.0
2006-07-12 00:10:00,1.13158,1.13166,1.13149,1.13162,472100001.0
2006-07-12 00:15:00,1.1316,1.13192,1.13153,1.13159,314800000.0
2006-07-12 00:20:00,1.13148,1.13165,1.13138,1.13142,557399997.0
2006-07-12 00:25:00,1.13138,1.13149,1.13125,1.13125,419299996.0
2006-07-12 00:30:00,1.13126,1.13165,1.13126,1.13165,302399999.0
2006-07-12 00:35:00,1.13162,1.13172,1.13152,1.13163,231800000.0
2006-07-12 00:40:00,1.13167,1.13175,1.13165,1.1317,306600003.0
2006-07-12 00:45:00,1.1317,1.13175,1.13162,1.13165,441800005.0
2006-07-12 00:50:00,1.13175,1.1318,1.13155,1.1318,593900003.0
2006-07-12 00:55:00,1.1318,1.13185,1.13163,1.1317,414700000.0
2006-07-12 01:00:00,1.1317,1.13203,1.13165,1.13199,331500003.0
2006-07-12 01:05:00,1.13199,1.13209,1.13182,1.13205,238100001.0
2006-07-12 01:10:00,1.13202,1.13213,1.13182,1.13211,165700002.0
2006-07-12 01:15:00,1.1322,1.13225,1.13212,1.1322,201300003.0
2006-07-12 01:20:00,1.13213,1.13213,1.13196,1.13202,209400001.0
2006-07-12 01:25:00,1.1321,1.13215,1.13203,1.1321,146700001.0
2006-07-12 01:30:00,1.13203,1.13215,1.13195,1.13195,115899999.0
2006-07-12 01:35:00,1.13181,1.13181,1.13144,1.13162,307000002.0
2006-07-12 01:40:00,1.1315,1.13167,1.13141,1.13141,100600000.0
2006-07-12 01:45:00,1.13137,1.13137,1.1312,1.13132,320300001.0
2006-07-12 01:50:00,1.13127,1.13135,1.13125,1.1313,322900002.0
2006-07-12 01:55:00,1.1312,1.1314,1.13119,1.1314,174400000.0
2006-07-12 02:00:00,1.13133,1.13145,1.13127,1.13127,356200003.0
2006-07-12 02:05:00,1.13135,1.13137,1.1312,1.13131,369899998.0
2006-07-12 02:10:00,1.13138,1.13148,1.13124,1.1314,287600000.0
2006-07-12 02:15:00,1.13145,1.13145,1.13121,1.13131,322699998.0
2006-07-12 02:20:00,1.13125,1.13141,1.13114,1.13125,300500002.0
2006-07-12 02:25:00,1.13125,1.13135,1.13119,1.1313,199899997.0
2006-07-12 02:30:00,1.1313,1.13135,1.13122,1.1313,332399999.0
2006-07-12 02:35:00,1.13135,1.13155,1.13125,1.13155,251099999.0
2006-07-12 02:40:00,1.13132,1.13155,1.13132,1.1315,320000004.0
2006-07-12 02:45:00,1.13145,1.13176,1.13145,1.13164,221100001.0
2006-07-12 02:50:00,1.13158,1.13183,1.13156,1.13183,212800000.0
2006-07-12 02:55:00,1.13192,1.13198,1.13168,1.13176,271400002.0
2006-07-12 03:00:00,1.1317,1.13183,1.1316,1.13163,500390006.0
2006-07-12 03:05:00,1.13168,1.13195,1.13167,1.1319,391699998.0
2006-07-12 03:10:00,1.13187,1.13207,1.13187,1.13195,263299999.0
2006-07-12 03:15:00,1.13195,1.13207,1.13185,1.13193,461400001.0
2006-07-12 03:20:00,1.13195,1.13195,1.13152,1.1316,265600001.0
2006-07-12 03:25:00,1.1316,1.13165,1.1315,1.13152,402500001.0
2006-07-12 03:30:00,1.13158,1.13166,1.13135,1.13155,305900001.0
2006-07-12 03:35:00,1.13145,1.1315,1.13135,1.1314,180399998.0
2006-07-12 03:40:00,1.13135,1.13152,1.13132,1.13152,320900000.0
2006-07-12 03:45:00,1.13165,1.13165,1.13146,1.13155,394300000.0
2006-07-12 03:50:00,1.1317,1.1318,1.13145,1.1315,258699999.0
2006-07-12 03:55:00,1.1315,1.132,1.13144,1.13195,344899998.0
2006-07-12 04:00:00,1.13189,1.13215,1.13182,1.13205,338300002.0
2006-07-12 04:05:00,1.1321,1.13225,1.13199,1.13221,276400000.0
2006-07-12 04:10:00,1.13218,1.13218,1.13174,1.1319,519200001.0
2006-07-12 04:15:00,1.13195,1.13205,1.1318,1.1318,167099997.0
2006-07-12 04:20:00,1.13205,1.13217,1.1319,1.13198,567900009.0
2006-07-12 04:25:00,1.13187,1.13218,1.13178,1.13187,340200006.0
2006-07-12 04:30:00,1.13189,1.13194,1.13157,1.13178,568200004.0
2006-07-12 04:35:00,1.13182,1.13185,1.13161,1.1317,234500003.0
2006-07-12 04:40:00,1.1317,1.13176,1.13159,1.1317,245600000.0
2006-07-12 04:45:00,1.13165,1.13178,1.13137,1.13137,422100005.0
2006-07-12 04:50:00,1.13136,1.13153,1.13125,1.1313,279399999.0
2006-07-12 04:55:00,1.13125,1.13155,1.13125,1.13137,279200006.0
2006-07-12 05:00:00,1.1314,1.13148,1.1313,1.13132,386300006.0
2006-07-12 05:05:00,1.1313,1.13135,1.13103,1.13103,271700003.0
2006-07-12 05:10:00,1.13105,1.13115,1.13102,1.1311,326100001.0
2006-07-12 05:15:00,1.13109,1.13138,1.13109,1.13122,348200000.0
2006-07-12 05:20:00,1.13138,1.13138,1.13125,1.13135,299199998.0
2006-07-12 05:25:00,1.1313,1.13135,1.13125,1.13127,209300003.0
2006-07-12 05:30:00,1.13122,1.13135,1.13122,1.13123,296700002.0
2006-07-12 05:35:00,1.1313,1.13135,1.1312,1.13135,271899997.0
2006-07-12 05:40:00,1.13128,1.13138,1.13122,1.13128,261899998.0
2006-07-12 05:45:00,1.1312,1.13135,1.1312,1.13133,375000001.0
2006-07-12 05:50:00,1.13125,1.13135,1.1312,1.1313,501000004.0
2006-07-12 05:55:00,1.1313,1.13135,1.13125,1.13125,360900002.0
2006-07-12 06:00:00,1.13128,1.13135,1.1312,1.13125,394900004.0
2006-07-12 06:05:00,1.13135,1.13135,1.13122,1.13125,431999993.0
2006-07-12 06:10:00,1.13138,1.13138,1.1312,1.1313,293200004.0
2006-07-12 06:15:00,1.1313,1.13137,1.13122,1.1313,437799996.0
2006-07-12 06:20:00,1.13129,1.13139,1.13097,1.13102,332500002.0
2006-07-12 06:25:00,1.13095,1.13108,1.1308,1.131,268900001.0
2006-07-12 06:30:00,1.13102,1.13112,1.1309,1.131,346699997.0
2006-07-12 06:35:00,1.13095,1.13118,1.13093,1.1311,435400007.0
2006-07-12 06:40:00,1.13115,1.13115,1.13096,1.13103,410900000.0
2006-07-12 06:45:00,1.13109,1.13121,1.13098,1.13115,369900001.0
2006-07-12 06:50:00,1.13118,1.13123,1.1308,1.1312,248200000.0
2006-07-12 06:55:00,1.13125,1.13125,1.1311,1.1312,310600000.0
2006-07-12 07:00:00,1.13115,1.13188,1.13115,1.13183,423900001.0
2006-07-12 07:05:00,1.1318,1.13216,1.1318,1.13198,288400002.0
2006-07-12 07:10:00,1.13174,1.13174,1.13127,1.13128,251200001.0
2006-07-12 07:15:00,1.13128,1.13145,1.1312,1.1312,490200000.0
2006-07-12 07:20:00,1.13125,1.13143,1.13118,1.13128,309700002.0
2006-07-12 07:25:00,1.13128,1.1314,1.13114,1.13135,417099995.0
2006-07-12 07:30:00,1.13145,1.13155,1.13135,1.1314,431300002.0
2006-07-12 07:35:00,1.13135,1.13145,1.13098,1.13106,291199997.0
2006-07-12 07:40:00,1.13103,1.13115,1.131,1.1311,229300000.0
2006-07-12 07:45:00,1.13102,1.13168,1.13102,1.13158,411100000.0
2006-07-12 07:50:00,1.13167,1.13171,1.13155,1.13155,239399998.0
2006-07-12 07:55:00,1.1316,1.13183,1.13155,1.13173,299699996.0
2006-07-12 08:00:00,1.13169,1.13186,1.13121,1.13166,499100001.0
2006-07-12 08:05:00,1.1317,1.13177,1.13155,1.13162,345999999.0
2006-07-12 08:10:00,1.1317,1.13175,1.13113,1.13113,334100002.0
2006-07-12 08:15:00,1.1311,1.13132,1.13105,1.13119,299000002.0
2006-07-12 08:20:00,1.1311,1.13135,1.1311,1.1312,484199995.0
2006-07-12 08:25:00,1.13121,1.13158,1.1312,1.1314,276799999.0
2006-07-12 08:30:00,1.13143,1.13158,1.13139,1.13155,391099998.0
2006-07-12 08:35:00,1.13155,1.13161,1.13124,1.13135,266700001.0
2006-07-12 08:40:00,1.13134,1.13151,1.13129,1.13148,418599997.0
2006-07-12 08:45:00,1.13147,1.13157,1.13128,1.13134,262199998.0
2006-07-12 08:50:00,1.13135,1.13153,1.13132,1.13145,412900002.0
2006-07-12 08:55:00,1.1314,1.13159,1.13133,1.13158,556500000.0
2006-07-12 09:00:00,1.13166,1.13243,1.13163,1.13243,407999996.0
2006-07-12 09:05:00,1.13253,1.13257,1.13232,1.13247,420900000.0
2006-07-12 09:10:00,1.13248,1.13278,1.13247,1.13276,300200006.0
2006-07-12 09:15:00,1.13278,1.13291,1.1325,1.13272,374500000.0
2006-07-12 09:20:00,1.13272,1.1334,1.13269,1.13332,367400006.0
2006-07-12 09:25:00,1.13338,1.13372,1.13313,1.1334,596099994.0
2006-07-12 09:30:00,1.1334,1.13349,1.13257,1.13275,427700005.0
2006-07-12 09:35:00,1.13277,1.13284,1.13241,1.13267,460200003.0
2006-07-12 09:40:00,1.13265,1.13266,1.13248,1.13253,303100002.0
2006-07-12 09:45:00,1.13247,1.13258,1.13242,1.13243,252800002.0
2006-07-12 09:50:00,1.13242,1.13271,1.13242,1.13252,471500005.0
2006-07-12 09:55:00,1.13255,1.13279,1.13252,1.13274,469500000.0
2006-07-12 10:00:00,1.13265,1.13283,1.13255,1.13275,489399996.0
2006-07-12 10:05:00,1.13288,1.1333,1.13288,1.1333,317900001.0
2006-07-12 10:10:00,1.13326,1.1338,1.13326,1.13372,405400005.0
2006-07-12 10:15:00,1.13374,1.13376,1.13345,1.1336,459199999.0
2006-07-12 10:20:00,1.13362,1.13409,1.1334,1.13387,490500002.0
2006-07-12 10:25:00,1.13389,1.13415,1.1338,1.13408,527700000.0
2006-07-12 10:30:00,1.13398,1.13423,1.13381,1.13408,384499998.0
2006-07-12 10:35:00,1.13403,1.13425,1.13396,1.13419,671800003.0
2006-07-12 10:40:00,1.13409,1.13415,1.13395,1.13395,368099998.0
2006-07-12 10:45:00,1.134,1.13439,1.134,1.13435,576600003.0
2006-07-12 10:50:00,1.13436,1.13462,1.13424,1.13457,466700002.0
2006-07-12 10:55:00,1.13457,1.13478,1.13437,1.1344,396100001.0
2006-07-12 11:00:00,1.13445,1.13515,1.13441,1.13445,399199996.0
2006-07-12 11:05:00,1.13445,1.13457,1.13445,1.13455,378599997.0
2006-07-12 11:10:00,1.13453,1.13457,1.13437,1.13437,596600000.0
2006-07-12 11:15:00,1.13437,1.13465,1.13437,1.13455,361100000.0
2006-07-12 11:20:00,1.13462,1.13509,1.13453,1.13488,306500005.0
2006-07-12 11:25:00,1.13493,1.13538,1.1348,1.13501,597800001.0
2006-07-12 11:30:00,1.13506,1.13536,1.13501,1.13507,419490005.0
2006-07-12 11:35:00,1.13509,1.1351,1.13441,1.13447,569600008.0
2006-07-12 11:40:00,1.13448,1.13495,1.13448,1.13488,446500001.0
2006-07-12 11:45:00,1.13495,1.13495,1.1348,1.13482,422799999.0
2006-07-12 11:50:00,1.13486,1.13525,1.1347,1.13525,494500003.0
2006-07-12 11:55:00,1.13533,1.13552,1.13519,1.13545,450400002.0
2006-07-12 12:00:00,1.1355,1.13554,1.1353,1.13546,417600002.0
2006-07-12 12:05:00,1.13542,1.13542,1.13444,1.13453,488999999.0
2006-07-12 12:10:00,1.13452,1.13461,1.1343,1.1343,653699990.0
2006-07-12 12:15:00,1.13432,1.13466,1.13428,1.13459,375999998.0
2006-07-12 12:20:00,1.13464,1.13494,1.13442,1.13443,494799995.0
2006-07-12 12:25:00,1.13439,1.13519,1.13439,1.13504,557100004.0
2006-07-12 12:30:00,1.13503,1.13518,1.13495,1.13501,342200001.0
2006-07-12 12:35:00,1.1351,1.1351,1.13433,1.13438,414500000.0
2006-07-12 12:40:00,1.13444,1.1346,1.13429,1.13458,574600004.0
2006-07-12 12:45:00,1.13458,1.13485,1.13446,1.13472,191200000.0
2006-07-12 12:50:00,1.13475,1.13507,1.13473,1.13503,287600004.0
2006-07-12 12:55:00,1.13517,1.13628,1.13517,1.13625,600499998.0
2006-07-12 13:00:00,1.13618,1.13618,1.1358,1.1358,516799999.0
2006-07-12 13:05:00,1.13581,1.13581,1.13476,1.135,394400004.0
2006-07-12 13:10:00,1.13505,1.1351,1.1344,1.13463,281500003.0
2006-07-12 13:15:00,1.13461,1.13484,1.13425,1.13484,357299999.0
2006-07-12 13:20:00,1.135,1.1354,1.13435,1.1354,363800001.0
2006-07-12 13:25:00,1.1352,1.136,1.13459,1.13548,320100005.0
2006-07-12 13:30:00,1.13551,1.13551,1.13508,1.13513,230500000.0
2006-07-12 13:35:00,1.13517,1.13569,1.13513,1.13563,578100002.0
2006-07-12 13:40:00,1.13555,1.13565,1.13502,1.13506,557700001.0
2006-07-12 13:45:00,1.13501,1.13546,1.13485,1.13535,410600001.0
2006-07-12 13:50:00,1.13531,1.13536,1.13481,1.13482,243899999.0
2006-07-12 13:55:00,1.13481,1.13548,1.13481,1.13533,376400002.0
2006-07-12 14:00:00,1.13528,1.1354,1.13509,1.13532,385600004.0
2006-07-12 14:05:00,1.13521,1.13545,1.13502,1.13532,390200004.0
2006-07-12 14:10:00,1.13532,1.13601,1.13488,1.13601,631800004.0
2006-07-12 14:15:00,1.136,1.13602,1.13514,1.1352,534000005.0
2006-07-12 14:20:00,1.13508,1.13509,1.13371,1.13424,556900005.0
2006-07-12 14:25:00,1.134,1.134,1.12832,1.12832,336600001.0
2006-07-12 14:30:00,1.1301,1.13572,1.1301,1.13526,341900002.0
2006-07-12 14:35:00,1.13504,1.13504,1.13213,1.13213,422400002.0
2006-07-12 14:40:00,1.13224,1.13338,1.13224,1.13338,510500004.0
2006-07-12 14:45:00,1.13363,1.13444,1.13329,1.13434,362700001.0
2006-07-12 14:50:00,1.13468,1.13545,1.13464,1.13496,350699999.0
2006-07-12 14:55:00,1.13499,1.136,1.13494,1.13569,500000000.0
2006-07-12 15:00:00,1.13587,1.13642,1.13493,1.13571,486300002.0
2006-07-12 15:05:00,1.13585,1.13596,1.13559,1.13575,487899996.0
2006-07-12 15:10:00,1.13571,1.13578,1.13539,1.13543,527899995.0
2006-07-12 15:15:00,1.13563,1.13581,1.1355,1.13556,451700003.0
2006-07-12 15:20:00,1.13564,1.1368,1.13564,1.13668,488600003.0
2006-07-12 15:25:00,1.13652,1.13652,1.13629,1.13647,665200004.0
2006-07-12 15:30:00,1.13648,1.1369,1.1363,1.13635,474699996.0
2006-07-12 15:35:00,1.13633,1.13662,1.13615,1.13648,525100002.0
2006-07-12 15:40:00,1.13643,1.13652,1.13627,1.13636,467099999.0
2006-07-12 15:45:00,1.13638,1.13644,1.13604,1.13614,514400000.0
2006-07-12 15:50:00,1.13629,1.13685,1.13629,1.13675,396499994.0
2006-07-12 15:55:00,1.13673,1.13691,1.13655,1.13691,590500007.0
2006-07-12 16:00:00,1.13684,1.13776,1.13665,1.13745,380100001.0
2006-07-12 16:05:00,1.13743,1.13777,1.1372,1.1372,491790004.0
2006-07-12 16:10:00,1.13707,1.13721,1.13681,1.13699,410100005.0
2006-07-12 16:15:00,1.13693,1.13707,1.13655,1.13691,297800003.0
2006-07-12 16:20:00,1.13683,1.13715,1.13683,1.13698,483100004.0
2006-07-12 16:25:00,1.137,1.13722,1.13679,1.13688,450700009.0
2006-07-12 16:30:00,1.13693,1.13712,1.13568,1.13595,568900007.0
2006-07-12 16:35:00,1.1361,1.13643,1.13597,1.13643,248800001.0
2006-07-12 16:40:00,1.13644,1.13843,1.13642,1.1381,451500000.0
2006-07-12 16:45:00,1.13844,1.13956,1.13837,1.13954,405999999.0
2006-07-12 16:50:00,1.13954,1.13974,1.13909,1.13916,512099999.0
2006-07-12 16:55:00,1.13927,1.13942,1.13866,1.1388,591300005.0
2006-07-12 17:00:00,1.13874,1.13874,1.13758,1.1378,500800000.0
2006-07-12 17:05:00,1.13787,1.13821,1.13787,1.13793,293500002.0
2006-07-12 17:10:00,1.13795,1.13826,1.13795,1.13815,383900001.0
2006-07-12 17:15:00,1.13798,1.1382,1.13786,1.13805,491700005.0
2006-07-12 17:20:00,1.13796,1.13818,1.13775,1.13793,381999998.0
2006-07-12 17:25:00,1.13795,1.1383,1.13795,1.13807,327099997.0
2006-07-12 17:30:00,1.13805,1.13813,1.13721,1.13746,382100003.0
2006-07-12 17:35:00,1.13733,1.13733,1.13624,1.13659,390200001.0
2006-07-12 17:40:00,1.13665,1.13672,1.13653,1.13665,404600006.0
2006-07-12 17:45:00,1.1366,1.13663,1.13637,1.13646,235900000.0
2006-07-12 17:50:00,1.13635,1.13643,1.13625,1.13631,385600000.0
2006-07-12 17:55:00,1.13626,1.13626,1.13523,1.13523,426300003.0
2006-07-12 18:00:00,1.13513,1.13568,1.13512,1.13555,3150500001.0
2006-07-12 18:05:00,1.13557,1.13564,1.13503,1.13503,3914990006.0
2006-07-12 18:10:00,1.1351,1.13537,1.135,1.1353,2468800008.0
2006-07-12 18:15:00,1.13525,1.13535,1.13438,1.13449,2830799987.0
2006-07-12 18:20:00,1.13449,1.13457,1.1343,1.13435,1998499984.0
2006-07-12 18:25:00,1.1343,1.13459,1.13424,1.13459,2869990008.0
2006-07-12 18:30:00,1.13462,1.13538,1.13456,1.13538,2194000001.0
2006-07-12 18:35:00,1.1354,1.13547,1.13512,1.13541,1758999999.0
2006-07-12 18:40:00,1.1354,1.13563,1.13535,1.13554,2650100011.0
2006-07-12 18:45:00,1.13562,1.13569,1.1355,1.1356,1198000003.0
2006-07-12 18:50:00,1.13555,1.13566,1.13539,1.13542,1176499997.0
2006-07-12 18:55:00,1.1354,1.13569,1.13538,1.13557,1716000005.0
2006-07-12 19:00:00,1.13558,1.13563,1.13497,1.13508,1245300000.0
2006-07-12 19:05:00,1.13512,1.13533,1.13497,1.13497,2101799992.0
2006-07-12 19:10:00,1.13497,1.13507,1.13488,1.13505,1218099994.0
2006-07-12 19:15:00,1.13502,1.13514,1.13495,1.13505,1680489997.0
2006-07-12 19:20:00,1.13503,1.13549,1.13495,1.13532,899599998.0
2006-07-12 19:25:00,1.13533,1.1354,1.13502,1.13512,796800006.0
2006-07-12 19:30:00,1.13517,1.13525,1.13491,1.13521,652799998.0
2006-07-12 19:35:00,1.13514,1.13535,1.13498,1.13535,1286800004.0
2006-07-12 19:40:00,1.13535,1.13538,1.13506,1.13506,1039499998.0
2006-07-12 19:45:00,1.135,1.135,1.13477,1.13495,547899999.0
2006-07-12 19:50:00,1.13495,1.13517,1.1349,1.13506,405600000.0
2006-07-12 19:55:00,1.13513,1.13513,1.13487,1.13487,696200004.0
2006-07-12 20:00:00,1.13489,1.13493,1.13453,1.13454,936700000.0
2006-07-12 20:05:00,1.13452,1.13463,1.13423,1.13455,963800003.0
2006-07-12 20:10:00,1.13456,1.13489,1.13452,1.13468,937700004.0
2006-07-12 20:15:00,1.13473,1.13493,1.13471,1.13485,1574699992.0
2006-07-12 20:20:00,1.13484,1.13501,1.13477,1.13485,1954600001.0
2006-07-12 20:25:00,1.13488,1.13489,1.13462,1.13479,1520200006.0
2006-07-12 20:30:00,1.13475,1.13478,1.13422,1.13441,1446899998.0
2006-07-12 20:35:00,1.13433,1.13452,1.13409,1.13449,1394700000.0
2006-07-12 20:40:00,1.13446,1.13464,1.1343,1.13457,1545399985.0
2006-07-12 20:45:00,1.1346,1.13472,1.13453,1.13467,1080600003.0
2006-07-12 20:50:00,1.1346,1.13461,1.13411,1.13432,1112200005.0
2006-07-12 20:55:00,1.13443,1.13454,1.13423,1.13452,1987799996.0
2006-07-12 21:00:00,1.1346,1.13484,1.13446,1.13474,2969400013.0
2006-07-12 21:05:00,1.1347,1.13478,1.13435,1.13438,2063400006.0
2006-07-12 21:10:00,1.1343,1.1343,1.13396,1.13415,1574600006.0
2006-07-12 21:15:00,1.13414,1.13469,1.134,1.13469,471800004.0
2006-07-12 21:20:00,1.13481,1.13481,1.13439,1.13453,334400006.0
2006-07-12 21:25:00,1.1346,1.13469,1.13445,1.13455,929800005.0
2006-07-12 21:30:00,1.13458,1.13459,1.13435,1.13449,551700004.0
2006-07-12 21:35:00,1.1345,1.13453,1.13435,1.1344,870700007.0
2006-07-12 21:40:00,1.1344,1.13443,1.1342,1.13438,579500001.0
2006-07-12 21:45:00,1.1344,1.1344,1.13415,1.13428,949300005.0
2006-07-12 21:50:00,1.13423,1.13426,1.13405,1.13405,696800003.0
2006-07-12 21:55:00,1.13409,1.13411,1.13388,1.134,422000003.0
2006-07-12 22:00:00,1.134,1.13413,1.1339,1.13408,886800001.0
2006-07-12 22:05:00,1.1341,1.13415,1.13395,1.13415,629300002.0
2006-07-12 22:10:00,1.13415,1.13418,1.13397,1.13403,307799997.0
2006-07-12 22:15:00,1.13408,1.13408,1.13395,1.134,334200002.0
2006-07-12 22:20:00,1.134,1.13433,1.13397,1.13408,556500000.0
2006-07-12 22:25:00,1.13405,1.13417,1.13362,1.13385,910500010.0
2006-07-12 22:30:00,1.13383,1.13412,1.13359,1.13403,600599999.0
2006-07-12 22:35:00,1.13403,1.13445,1.13374,1.13436,429700001.0
2006-07-12 22:40:00,1.13434,1.13441,1.1341,1.13434,827400004.0
2006-07-12 22:45:00,1.13437,1.13451,1.1341,1.1341,439999995.0
2006-07-12 22:50:00,1.13409,1.1341,1.13367,1.13374,434600000.0
2006-07-12 22:55:00,1.13378,1.13381,1.13325,1.13335,611500002.0
2006-07-12 23:00:00,1.1333,1.1341,1.1333,1.13342,628000001.0
2006-07-12 23:05:00,1.13323,1.13353,1.13296,1.13337,370600002.0
2006-07-12 23:10:00,1.13338,1.13381,1.13297,1.13347,478400004.0
2006-07-12 23:15:00,1.13348,1.13384,1.13321,1.1335,570300003.0
2006-07-12 23:20:00,1.13373,1.13432,1.13367,1.13397,505600006.0
2006-07-12 23:25:00,1.13357,1.13357,1.13315,1.13333,473200000.0
2006-07-12 23:30:00,1.1333,1.13361,1.13312,1.13335,424899999.0
2006-07-12 23:35:00,1.1332,1.13335,1.1332,1.1333,372000006.0
2006-07-12 23:40:00,1.13327,1.13335,1.13317,1.13327,503700001.0
2006-07-12 23:45:00,1.13336,1.13344,1.13321,1.13325,288299997.0
2006-07-12 23:50:00,1.13335,1.13335,1.13294,1.13318,346800000.0
2006-07-12 23:55:00,1.13312,1.13326,1.1328,1.13288,445800001.0
2006-07-13 00:00:00,1.13295,1.13348,1.1329,1.1334,227700001.0
2006-07-13 00:05:00,1.13335,1.13358,1.13335,1.13355,446599999.0
2006-07-13 00:10:00,1.1335,1.13368,1.13349,1.13368,409999997.0
2006-07-13 00:15:00,1.13368,1.13382,1.13357,1.13375,344000000.0
2006-07-13 00:20:00,1.1337,1.13375,1.13357,1.13361,607900001.0
2006-07-13 00:25:00,1.13356,1.13364,1.13337,1.13354,349699997.0
2006-07-13 00:30:00,1.13355,1.13367,1.13352,1.13367,191199997.0
2006-07-13 00:35:00,1.13362,1.13365,1.13352,1.13353,318699999.0
2006-07-13 00:40:00,1.13357,1.13365,1.13355,1.1336,275800000.0
2006-07-13 00:45:00,1.13359,1.13362,1.13307,1.13315,374299997.0
2006-07-13 00:50:00,1.13325,1.13344,1.13315,1.13322,539000005.0
2006-07-13 00:55:00,1.1332,1.13325,1.13299,1.1331,518999994.0
2006-07-13 01:00:00,1.13305,1.13325,1.13288,1.1332,409099999.0
2006-07-13 01:05:00,1.13325,1.13329,1.13305,1.13325,290199998.0
2006-07-13 01:10:00,1.13322,1.13322,1.13305,1.13305,100800000.0
2006-07-13 01:15:00,1.1331,1.13316,1.13302,1.13316,248200003.0
2006-07-13 01:20:00,1.13316,1.13335,1.13313,1.13316,205700002.0
2006-07-13 01:25:00,1.13321,1.13331,1.13313,1.1332,214699998.0
2006-07-13 01:30:00,1.13313,1.13325,1.13313,1.13321,181300000.0
2006-07-13 01:35:00,1.13335,1.13335,1.13322,1.13335,238900002.0
2006-07-13 01:40:00,1.1332,1.13338,1.1332,1.13325,138200001.0
2006-07-13 01:45:00,1.1333,1.13335,1.13325,1.1333,189000000.0
2006-07-13 01:50:00,1.13327,1.13355,1.13325,1.13355,224800001.0
2006-07-13 01:55:00,1.13363,1.13388,1.13346,1.13386,280800002.0
2006-07-13 02:00:00,1.13384,1.13405,1.13365,1.13397,300600000.0
2006-07-13 02:05:00,1.13402,1.13402,1.13369,1.13369,345199997.0
2006-07-13 02:10:00,1.1337,1.13386,1.1336,1.1336,290899998.0
2006-07-13 02:15:00,1.13365,1.13373,1.13355,1.1337,367800004.0
2006-07-13 02:20:00,1.13365,1.13378,1.13348,1.13366,443900004.0
2006-07-13 02:25:00,1.13363,1.13378,1.13353,1.13378,193799996.0
2006-07-13 02:30:00,1.1338,1.1338,1.13345,1.1336,532999994.0
2006-07-13 02:35:00,1.13362,1.13374,1.13345,1.13358,278400001.0
2006-07-13 02:40:00,1.13349,1.13376,1.13349,1.13376,425400002.0
2006-07-13 02:45:00,1.13366,1.13369,1.13347,1.13366,196100000.0
2006-07-13 02:50:00,1.13369,1.1348,1.13356,1.1348,360700003.0
2006-07-13 02:55:00,1.13478,1.13488,1.13385,1.13407,438200001.0
2006-07-13 03:00:00,1.134,1.13405,1.13373,1.13373,390599998.0
2006-07-13 03:05:00,1.13376,1.13395,1.13375,1.13381,268399999.0
2006-07-13 03:10:00,1.13377,1.13395,1.13365,1.13365,217099996.0
2006-07-13 03:15:00,1.13365,1.13384,1.13362,1.1337,316900002.0
2006-07-13 03:20:00,1.13375,1.13387,1.13365,1.13387,192200002.0
2006-07-13 03:25:00,1.13397,1.13417,1.1338,1.13382,293699997.0
2006-07-13 03:30:00,1.1339,1.13397,1.13363,1.13368,426800002.0
2006-07-13 03:35:00,1.13355,1.13365,1.13341,1.13341,184799999.0
2006-07-13 03:40:00,1.13336,1.13346,1.13312,1.13318,394799998.0
2006-07-13 03:45:00,1.1332,1.1334,1.13291,1.13293,391900000.0
2006-07-13 03:50:00,1.13291,1.13301,1.13275,1.13292,358499999.0
2006-07-13 03:55:00,1.13294,1.13307,1.13288,1.13305,221800001.0
2006-07-13 04:00:00,1.13302,1.13318,1.13296,1.133,204900000.0
2006-07-13 04:05:00,1.13302,1.13306,1.13287,1.13295,314300001.0
2006-07-13 04:10:00,1.13294,1.1332,1.13291,1.13297,424100003.0
2006-07-13 04:15:00,1.13305,1.13325,1.13298,1.133,362600000.0
2006-07-13 04:20:00,1.13323,1.13331,1.13305,1.13323,432500001.0
2006-07-13 04:25:00,1.1333,1.13332,1.13307,1.13314,166000001.0
2006-07-13 04:30:00,1.13325,1.13325,1.133,1.13317,566900005.0
2006-07-13 04:35:00,1.13325,1.13342,1.13316,1.1333,366999997.0
2006-07-13 04:40:00,1.13326,1.13328,1.13304,1.1331,326500003.0
2006-07-13 04:45:00,1.13309,1.13311,1.13282,1.13285,535299996.0
2006-07-13 04:50:00,1.13283,1.13291,1.13274,1.13286,310690000.0
2006-07-13 04:55:00,1.13283,1.13295,1.13279,1.13295,349900002.0
2006-07-13 05:00:00,1.133,1.13326,1.1329,1.1332,295800000.0
2006-07-13 05:05:00,1.1332,1.13325,1.13304,1.13313,292700003.0
2006-07-13 05:10:00,1.13315,1.13333,1.13312,1.1332,552100004.0
2006-07-13 05:15:00,1.13315,1.13328,1.13312,1.13312,283200000.0
2006-07-13 05:20:00,1.1333,1.13335,1.13323,1.13335,145000000.0
2006-07-13 05:25:00,1.1333,1.13335,1.13315,1.13317,231099999.0
2006-07-13 05:30:00,1.13312,1.13325,1.13312,1.13313,325000002.0
2006-07-13 05:35:00,1.1332,1.13325,1.1331,1.13325,368299999.0
2006-07-13 05:40:00,1.13318,1.13325,1.13301,1.13301,149599997.0
2006-07-13 05:45:00,1.1329,1.13305,1.1329,1.13303,314200000.0
2006-07-13 05:50:00,1.13297,1.1332,1.13297,1.1331,440499996.0
2006-07-13 05:55:00,1.1331,1.13315,1.13298,1.13298,342700001.0
2006-07-13 06:00:00,1.13298,1.13312,1.1329,1.13305,436700000.0
2006-07-13 06:05:00,1.13315,1.1332,1.13302,1.13315,278599999.0
2006-07-13 06:10:00,1.13328,1.13328,1.1331,1.1332,270400000.0
2006-07-13 06:15:00,1.1332,1.13327,1.13312,1.1332,584199998.0
2006-07-13 06:20:00,1.13317,1.13323,1.1331,1.1332,437500002.0
2006-07-13 06:25:00,1.13315,1.13328,1.133,1.1332,222099999.0
2006-07-13 06:30:00,1.13322,1.13325,1.13296,1.13296,295100000.0
2006-07-13 06:35:00,1.13285,1.13298,1.13282,1.1329,242600003.0
2006-07-13 06:40:00,1.13295,1.13295,1.13282,1.13285,413699998.0
2006-07-13 06:45:00,1.1329,1.13295,1.13285,1.13285,335600004.0
2006-07-13 06:50:00,1.1329,1.13305,1.1326,1.13304,286700001.0
2006-07-13 06:55:00,1.13305,1.1331,1.13295,1.13307,303899999.0
2006-07-13 07:00:00,1.13307,1.13317,1.13295,1.13305,480000003.0
2006-07-13 07:05:00,1.13298,1.1331,1.13298,1.133,283500001.0
2006-07-13 07:10:00,1.13305,1.1331,1.13297,1.13303,308099999.0
2006-07-13 07:15:00,1.13302,1.13315,1.133,1.13305,306600002.0
2006-07-13 07:20:00,1.13302,1.1332,1.13302,1.13307,333000002.0
2006-07-13 07:25:00,1.1331,1.13321,1.13305,1.1332,289200001.0
2006-07-13 07:30:00,1.13315,1.13339,1.13312,1.1333,378500006.0
2006-07-13 07:35:00,1.13325,1.13335,1.13315,1.13317,288500000.0
2006-07-13 07:40:00,1.13315,1.13321,1.133,1.13312,299399996.0
2006-07-13 07:45:00,1.13298,1.13308,1.13235,1.13268,423100002.0
2006-07-13 07:50:00,1.13261,1.13275,1.13246,1.13265,357800007.0
2006-07-13 07:55:00,1.13273,1.13278,1.1326,1.13262,349500000.0
2006-07-13 08:00:00,1.13255,1.13282,1.13255,1.13275,349700004.0
2006-07-13 08:05:00,1.13272,1.13295,1.13272,1.13282,428400004.0
2006-07-13 08:10:00,1.13291,1.13338,1.13283,1.1331,345299996.0
2006-07-13 08:15:00,1.13313,1.1336,1.13312,1.13348,443500002.0
2006-07-13 08:20:00,1.1334,1.1334,1.13313,1.13338,397399998.0
2006-07-13 08:25:00,1.1334,1.13345,1.13321,1.13335,194300001.0
2006-07-13 08:30:00,1.1334,1.1335,1.13305,1.13315,309800000.0
2006-07-13 08:35:00,1.13318,1.13363,1.13305,1.13363,456800002.0
2006-07-13 08:40:00,1.13367,1.13383,1.13317,1.13372,342499998.0
2006-07-13 08:45:00,1.13372,1.13377,1.13359,1.13375,144000000.0
2006-07-13 08:50:00,1.13365,1.13389,1.13365,1.13378,295599998.0
2006-07-13 08:55:00,1.1338,1.13422,1.13376,1.13385,502499999.0
2006-07-13 09:00:00,1.13388,1.13388,1.13303,1.1331,465499998.0
2006-07-13 09:05:00,1.1331,1.13355,1.13302,1.13355,304900002.0
2006-07-13 09:10:00,1.13347,1.1336,1.13319,1.13345,325000000.0
2006-07-13 09:15:00,1.13325,1.13328,1.13296,1.133,491299997.0
2006-07-13 09:20:00,1.13308,1.13371,1.13303,1.13335,545700002.0
2006-07-13 09:25:00,1.13342,1.13355,1.1334,1.13352,272899997.0
2006-07-13 09:30:00,1.13343,1.13351,1.13331,1.13338,305800001.0
2006-07-13 09:35:00,1.1334,1.13345,1.13297,1.13309,371700000.0
2006-07-13 09:40:00,1.13303,1.13307,1.13275,1.1328,360399998.0
2006-07-13 09:45:00,1.13277,1.13283,1.13251,1.1326,318500004.0
2006-07-13 09:50:00,1.13254,1.13265,1.13245,1.1326,315800001.0
2006-07-13 09:55:00,1.13263,1.13263,1.13196,1.13216,518600000.0
2006-07-13 10:00:00,1.13213,1.13232,1.13065,1.13089,564800003.0
2006-07-13 10:05:00,1.13109,1.13136,1.12988,1.12997,413299999.0
2006-07-13 10:10:00,1.13009,1.13111,1.13009,1.13111,473800001.0
2006-07-13 10:15:00,1.1312,1.13128,1.1298,1.12982,399399999.0
2006-07-13 10:20:00,1.12989,1.12993,1.12889,1.1293,451100002.0
2006-07-13 10:25:00,1.12938,1.12975,1.12896,1.12974,639200005.0
2006-07-13 10:30:00,1.12979,1.12981,1.12924,1.12963,387700002.0
2006-07-13 10:35:00,1.12948,1.12952,1.1293,1.1294,598000007.0
2006-07-13 10:40:00,1.12938,1.12972,1.12936,1.12944,425999997.0
2006-07-13 10:45:00,1.12932,1.12932,1.12893,1.12923,648499998.0
2006-07-13 10:50:00,1.12927,1.12983,1.12918,1.12979,612000004.0
2006-07-13 10:55:00,1.12976,1.1301,1.12969,1.12998,453900002.0
2006-07-13 11:00:00,1.12993,1.13007,1.12969,1.12978,538600000.0
2006-07-13 11:05:00,1.12976,1.13008,1.12976,1.13008,423800007.0
2006-07-13 11:10:00,1.13008,1.1302,1.12993,1.12993,481300000.0
2006-07-13 11:15:00,1.12993,1.13014,1.12979,1.13005,491499998.0
2006-07-13 11:20:00,1.13005,1.13026,1.12993,1.13014,442699999.0
2006-07-13 11:25:00,1.13017,1.1303,1.13008,1.13023,577500002.0
2006-07-13 11:30:00,1.13052,1.131,1.13052,1.13072,509699999.0
2006-07-13 11:35:00,1.1307,1.13079,1.13055,1.13074,490500005.0
2006-07-13 11:40:00,1.13067,1.13068,1.13025,1.13049,497200000.0
2006-07-13 11:45:00,1.13057,1.13071,1.13048,1.13057,350000007.0
2006-07-13 11:50:00,1.13063,1.13152,1.13063,1.13138,632500006.0
2006-07-13 11:55:00,1.13142,1.13142,1.13094,1.1313,705499996.0
2006-07-13 12:00:00,1.13133,1.13133,1.13084,1.13089,422300001.0
2006-07-13 12:05:00,1.13091,1.1312,1.13087,1.1312,341800001.0
2006-07-13 12:10:00,1.13117,1.13191,1.13102,1.13185,482099994.0
2006-07-13 12:15:00,1.1319,1.13225,1.13184,1.132,490500002.0
2006-07-13 12:20:00,1.132,1.13212,1.13136,1.13142,404999997.0
2006-07-13 12:25:00,1.13147,1.13155,1.13101,1.13106,581500000.0
2006-07-13 12:30:00,1.13102,1.13118,1.13097,1.13105,328099998.0
2006-07-13 12:35:00,1.13115,1.13134,1.13105,1.1313,464900003.0
2006-07-13 12:40:00,1.13137,1.13145,1.13115,1.1312,555200003.0
2006-07-13 12:45:00,1.13123,1.1327,1.13116,1.13245,455200003.0
2006-07-13 12:50:00,1.13238,1.13253,1.13227,1.13247,312200000.0
2006-07-13 12:55:00,1.13245,1.13258,1.13245,1.13258,466200007.0
2006-07-13 13:00:00,1.1325,1.13255,1.13102,1.13102,520999999.0
2006-07-13 13:05:00,1.13118,1.13167,1.13098,1.13167,434199994.0
2006-07-13 13:10:00,1.13173,1.13199,1.1316,1.13167,320400000.0
2006-07-13 13:15:00,1.13159,1.13183,1.13155,1.13183,310799997.0
2006-07-13 13:20:00,1.13188,1.13195,1.13159,1.13169,280900002.0
2006-07-13 13:25:00,1.13165,1.13208,1.13163,1.13183,376600001.0
2006-07-13 13:30:00,1.13186,1.13194,1.13153,1.13165,316600002.0
2006-07-13 13:35:00,1.13168,1.13178,1.1315,1.13173,350100001.0
2006-07-13 13:40:00,1.13165,1.13165,1.13132,1.13132,442600002.0
2006-07-13 13:45:00,1.13135,1.13186,1.13135,1.13173,464600001.0
2006-07-13 13:50:00,1.1318,1.13182,1.13165,1.13179,236900002.0
2006-07-13 13:55:00,1.13188,1.13226,1.13177,1.13226,404499996.0
2006-07-13 14:00:00,1.13227,1.13238,1.13205,1.1321,345900005.0
2006-07-13 14:05:00,1.13204,1.13241,1.13197,1.13203,468599997.0
2006-07-13 14:10:00,1.13212,1.13236,1.13193,1.13235,515600001.0
2006-07-13 14:15:00,1.13252,1.13359,1.13252,1.13358,475600005.0
2006-07-13 14:20:00,1.13358,1.13428,1.13358,1.13395,542599994.0
2006-07-13 14:25:00,1.134,1.1341,1.13383,1.1339,501900001.0
2006-07-13 14:30:00,1.13389,1.13395,1.13356,1.13356,363999999.0
2006-07-13 14:35:00,1.13342,1.13346,1.13316,1.13342,474800004.0
2006-07-13 14:40:00,1.13342,1.13342,1.13194,1.13256,371599999.0
2006-07-13 14:45:00,1.13246,1.13305,1.13237,1.13247,590299994.0
2006-07-13 14:50:00,1.13253,1.13279,1.13242,1.13257,284499999.0
2006-07-13 14:55:00,1.13255,1.13263,1.13197,1.13261,485300004.0
2006-07-13 15:00:00,1.1326,1.1327,1.13245,1.13251,525600007.0
2006-07-13 15:05:00,1.13258,1.13326,1.13251,1.13307,364800000.0
2006-07-13 15:10:00,1.13311,1.13311,1.13264,1.1328,662000003.0
2006-07-13 15:15:00,1.13281,1.13281,1.13185,1.1323,361500001.0
2006-07-13 15:20:00,1.13227,1.13227,1.13186,1.1321,442499997.0
2006-07-13 15:25:00,1.13201,1.13216,1.13157,1.13157,408700000.0
2006-07-13 15:30:00,1.13158,1.13206,1.13158,1.13198,479100003.0
2006-07-13 15:35:00,1.132,1.13205,1.13068,1.13078,415899995.0
2006-07-13 15:40:00,1.13078,1.13123,1.13065,1.13117,436400004.0
2006-07-13 15:45:00,1.13118,1.13141,1.13107,1.13129,479100000.0
2006-07-13 15:50:00,1.1312,1.13167,1.1312,1.1315,427499999.0
2006-07-13 15:55:00,1.1316,1.13178,1.1315,1.13155,476599998.0
2006-07-13 16:00:00,1.13154,1.13163,1.13108,1.13146,309700005.0
2006-07-13 16:05:00,1.13148,1.13158,1.13063,1.13073,435899999.0
2006-07-13 16:10:00,1.13062,1.13062,1.12987,1.13005,513800005.0
2006-07-13 16:15:00,1.13007,1.13066,1.13005,1.13066,487600002.0
2006-07-13 16:20:00,1.1306,1.1311,1.13048,1.13099,406599997.0
2006-07-13 16:25:00,1.13101,1.13143,1.13091,1.13126,523600005.0
2006-07-13 16:30:00,1.13132,1.1316,1.13011,1.13011,473590002.0
2006-07-13 16:35:00,1.13016,1.1316,1.13013,1.13147,605600004.0
2006-07-13 16:40:00,1.13152,1.13308,1.13148,1.13254,297200001.0
2006-07-13 16:45:00,1.13264,1.1329,1.13246,1.13248,472699999.0
2006-07-13 16:50:00,1.13237,1.13239,1.13185,1.13185,743400003.0
2006-07-13 16:55:00,1.13178,1.13198,1.1313,1.13192,478599998.0
2006-07-13 17:00:00,1.1319,1.13202,1.13177,1.132,379600001.0
2006-07-13 17:05:00,1.13204,1.13246,1.13204,1.13239,278400000.0
2006-07-13 17:10:00,1.13252,1.13272,1.13235,1.1325,417300003.0
2006-07-13 17:15:00,1.13241,1.13316,1.13236,1.13308,542500005.0
2006-07-13 17:20:00,1.13297,1.13297,1.13191,1.13191,294300000.0
2006-07-13 17:25:00,1.13171,1.13171,1.13108,1.13129,340799996.0
2006-07-13 17:30:00,1.13139,1.13152,1.1313,1.13151,266900001.0
2006-07-13 17:35:00,1.13151,1.13195,1.13151,1.13182,510499996.0
2006-07-13 17:40:00,1.13185,1.132,1.1317,1.132,466999996.0
2006-07-13 17:45:00,1.13204,1.13285,1.13204,1.13234,465700001.0
2006-07-13 17:50:00,1.13244,1.1326,1.13233,1.13245,378800001.0
2006-07-13 17:55:00,1.13239,1.1324,1.13171,1.13172,472500003.0
2006-07-13 18:00:00,1.13162,1.1318,1.13133,1.13155,2915699995.0
2006-07-13 18:05:00,1.13158,1.13174,1.13135,1.1315,3841299991.0
2006-07-13 18:10:00,1.13158,1.13172,1.1309,1.1309,2289800012.0
2006-07-13 18:15:00,1.13082,1.13103,1.13069,1.13092,2900700005.0
2006-07-13 18:20:00,1.13095,1.13134,1.13079,1.13115,1858400011.0
2006-07-13 18:25:00,1.13115,1.13138,1.13105,1.13138,2722000002.0
2006-07-13 18:30:00,1.1314,1.13153,1.1311,1.13117,2512400013.0
2006-07-13 18:35:00,1.13113,1.13127,1.13102,1.1312,1414799999.0
2006-07-13 18:40:00,1.13114,1.13135,1.13108,1.13121,2164999999.0
2006-07-13 18:45:00,1.13125,1.13125,1.13101,1.13115,1011199997.0
2006-07-13 18:50:00,1.13112,1.13124,1.13105,1.13113,1134990003.0
2006-07-13 18:55:00,1.13115,1.13127,1.13112,1.13112,1691099997.0
2006-07-13 19:00:00,1.13115,1.13147,1.13093,1.13123,1272400007.0
2006-07-13 19:05:00,1.13124,1.13135,1.13112,1.13122,2068600001.0
2006-07-13 19:10:00,1.13128,1.13159,1.13119,1.13159,1185099995.0
2006-07-13 19:15:00,1.13156,1.13162,1.1314,1.13148,1599800003.0
2006-07-13 19:20:00,1.13145,1.13145,1.13124,1.13132,729299999.0
2006-07-13 19:25:00,1.1313,1.13154,1.13109,1.13112,676999997.0
2006-07-13 19:30:00,1.13123,1.13123,1.13101,1.13103,641799999.0
2006-07-13 19:35:00,1.13102,1.13113,1.13084,1.131,1282290011.0
2006-07-13 19:40:00,1.13103,1.13111,1.13079,1.13105,945399999.0
2006-07-13 19:45:00,1.13103,1.13104,1.13075,1.13075,538800002.0
2006-07-13 19:50:00,1.13075,1.13106,1.1307,1.13092,364699997.0
2006-07-13 19:55:00,1.13107,1.13149,1.13107,1.1313,656300003.0
2006-07-13 20:00:00,1.13136,1.13145,1.13128,1.13133,1163700006.0
2006-07-13 20:05:00,1.13131,1.13138,1.13075,1.13075,711200001.0
2006-07-13 20:10:00,1.13073,1.13094,1.13071,1.13087,1210299993.0
2006-07-13 20:15:00,1.13092,1.13106,1.1308,1.13091,1867800007.0
2006-07-13 20:20:00,1.13092,1.13095,1.13022,1.13036,2004100009.0
2006-07-13 20:25:00,1.13037,1.13037,1.12994,1.12996,1897500007.0
2006-07-13 20:30:00,1.12991,1.13007,1.12963,1.13005,1344600003.0
2006-07-13 20:35:00,1.13011,1.13011,1.12961,1.12967,1528000006.0
2006-07-13 20:40:00,1.12969,1.12974,1.12862,1.12911,1379300000.0
2006-07-13 20:45:00,1.12916,1.12953,1.12884,1.12887,1227600004.0
2006-07-13 20:50:00,1.1288,1.12929,1.12869,1.12914,987700001.0
2006-07-13 20:55:00,1.1292,1.12956,1.12911,1.12953,1678899988.0
2006-07-13 21:00:00,1.12956,1.12977,1.12944,1.12973,2932000006.0
2006-07-13 21:05:00,1.12972,1.12978,1.1295,1.12968,1801900009.0
2006-07-13 21:10:00,1.12971,1.13001,1.12971,1.12989,1880290000.0
2006-07-13 21:15:00,1.12985,1.13027,1.12985,1.13008,352500001.0
2006-07-13 21:20:00,1.13005,1.13005,1.12983,1.12983,153099999.0
2006-07-13 21:25:00,1.12991,1.13008,1.12991,1.12995,719100007.0
2006-07-13 21:30:00,1.12999,1.12999,1.12976,1.1299,717100002.0
2006-07-13 21:35:00,1.1299,1.13056,1.1299,1.13025,653300004.0
2006-07-13 21:40:00,1.13023,1.13098,1.13015,1.1308,663100003.0
2006-07-13 21:45:00,1.13082,1.1312,1.13073,1.1312,711699998.0
2006-07-13 21:50:00,1.1313,1.13141,1.13103,1.13125,598599995.0
2006-07-13 21:55:00,1.13132,1.1315,1.13097,1.13102,460199997.0
2006-07-13 22:00:00,1.13101,1.13132,1.13098,1.13113,1012600002.0
2006-07-13 22:05:00,1.13113,1.1314,1.13106,1.1314,595000001.0
2006-07-13 22:10:00,1.13142,1.13142,1.13123,1.13125,475199999.0
2006-07-13 22:15:00,1.13128,1.13156,1.13117,1.13156,548399994.0
2006-07-13 22:20:00,1.1315,1.13162,1.13133,1.13152,637700003.0
2006-07-13 22:25:00,1.13162,1.13181,1.13128,1.13133,882100005.0
2006-07-13 22:30:00,1.13135,1.13143,1.13112,1.13131,657600003.0
2006-07-13 22:35:00,1.13135,1.13135,1.13116,1.13125,783700009.0
2006-07-13 22:40:00,1.13132,1.13133,1.1311,1.13115,718700000.0
2006-07-13 22:45:00,1.13128,1.1313,1.1311,1.13122,344600000.0
2006-07-13 22:50:00,1.13127,1.13129,1.13102,1.13117,570899999.0
2006-07-13 22:55:00,1.13122,1.13137,1.13085,1.13095,830200007.0
2006-07-13 23:00:00,1.1309,1.13114,1.13017,1.13055,385799998.0
2006-07-13 23:05:00,1.13064,1.13091,1.13017,1.13077,464200006.0
2006-07-13 23:10:00,1.13085,1.13089,1.13017,1.13017,655600001.0
2006-07-13 23:15:00,1.13033,1.13071,1.12984,1.13017,575100002.0
2006-07-13 23:20:00,1.13035,1.13046,1.12979,1.12997,563500003.0
2006-07-13 23:25:00,1.13116,1.13116,1.13003,1.13017,573899998.0
2006-07-13 23:30:00,1.1301,1.13055,1.13004,1.13055,380000002.0
2006-07-13 23:35:00,1.13034,1.13066,1.13028,1.13053,370600001.0
2006-07-13 23:40:00,1.13045,1.13053,1.13033,1.13046,455900003.0
2006-07-13 23:45:00,1.13058,1.13071,1.13045,1.13071,297300000.0
2006-07-13 23:50:00,1.13085,1.13085,1.13052,1.13075,296900004.0
2006-07-13 23:55:00,1.13075,1.13088,1.13072,1.13078,391199996.0
2006-07-14 00:00:00,1.13085,1.13085,1.13029,1.13046,301700001.0
2006-07-14 00:05:00,1.13043,1.13068,1.13037,1.13042,306900004.0
2006-07-14 00:10:00,1.1303,1.13035,1.13025,1.1303,371999999.0
2006-07-14 00:15:00,1.13032,1.13046,1.13027,1.13045,395500002.0
2006-07-14 00:20:00,1.1304,1.13045,1.13033,1.1304,513000001.0
2006-07-14 00:25:00,1.13037,1.1306,1.13033,1.13053,361800007.0
2006-07-14 00:30:00,1.13056,1.13086,1.13056,1.13086,298000000.0
2006-07-14 00:35:00,1.13082,1.13085,1.13072,1.13072,310500001.0
2006-07-14 00:40:00,1.13077,1.13085,1.13035,1.13035,329099998.0
2006-07-14 00:45:00,1.13032,1.13103,1.13031,1.13101,430500000.0
2006-07-14 00:50:00,1.13115,1.13115,1.13102,1.13112,399900002.0
2006-07-14 00:55:00,1.1311,1.13134,1.13102,1.13118,448500005.0
2006-07-14 01:00:00,1.1311,1.13125,1.13105,1.1312,539600004.0
2006-07-14 01:05:00,1.13122,1.13122,1.131,1.13105,284600002.0
2006-07-14 01:10:00,1.13102,1.13102,1.1309,1.131,191900000.0
2006-07-14 01:15:00,1.131,1.1311,1.13095,1.131,388699998.0
2006-07-14 01:20:00,1.13092,1.13102,1.13092,1.13092,153700001.0
2006-07-14 01:25:00,1.131,1.13105,1.13092,1.131,235200002.0
2006-07-14 01:30:00,1.13092,1.13105,1.13092,1.13101,128299999.0
2006-07-14 01:35:00,1.13115,1.13115,1.13103,1.13115,231199999.0
2006-07-14 01:40:00,1.13107,1.1313,1.13105,1.1311,243300002.0
2006-07-14 01:45:00,1.1311,1.13115,1.13105,1.1311,211800004.0
2006-07-14 01:50:00,1.13107,1.13115,1.13105,1.1311,210900002.0
2006-07-14 01:55:00,1.131,1.13115,1.131,1.1311,220999997.0
2006-07-14 02:00:00,1.13103,1.13125,1.131,1.13107,593600004.0
2006-07-14 02:05:00,1.13115,1.13115,1.13095,1.13095,325299999.0
2006-07-14 02:10:00,1.13098,1.13108,1.13095,1.131,276300001.0
2006-07-14 02:15:00,1.13107,1.13115,1.13099,1.1311,254400000.0
2006-07-14 02:20:00,1.13105,1.1312,1.13092,1.1312,499799996.0
2006-07-14 02:25:00,1.13125,1.13147,1.13118,1.13147,452500000.0
2006-07-14 02:30:00,1.1315,1.1315,1.13129,1.1314,419699998.0
2006-07-14 02:35:00,1.13145,1.13145,1.13127,1.13133,249299999.0
2006-07-14 02:40:00,1.13132,1.13135,1.13095,1.131,277900002.0
2006-07-14 02:45:00,1.131,1.13153,1.131,1.13152,277300000.0
2006-07-14 02:50:00,1.13155,1.13165,1.13149,1.1316,438399999.0
2006-07-14 02:55:00,1.13162,1.13162,1.13141,1.13145,291599995.0
2006-07-14 03:00:00,1.13148,1.13162,1.13131,1.13143,367700002.0
2006-07-14 03:05:00,1.13145,1.13155,1.13132,1.13132,191600001.0
2006-07-14 03:10:00,1.13127,1.13137,1.13116,1.13125,332800000.0
2006-07-14 03:15:00,1.13127,1.1316,1.13127,1.1315,240699998.0
2006-07-14 03:20:00,1.13151,1.13152,1.13129,1.13146,238300000.0
2006-07-14 03:25:00,1.1315,1.13155,1.1314,1.13143,333000003.0
2006-07-14 03:30:00,1.1315,1.13157,1.13106,1.13145,295100000.0
2006-07-14 03:35:00,1.13127,1.13146,1.13112,1.1314,268200000.0
2006-07-14 03:40:00,1.13139,1.13192,1.13132,1.13132,311800000.0
2006-07-14 03:45:00,1.13135,1.13144,1.13103,1.13115,412199997.0
2006-07-14 03:50:00,1.1312,1.13136,1.13107,1.1312,398500002.0
2006-07-14 03:55:00,1.1312,1.13142,1.1311,1.13127,322900001.0
2006-07-14 04:00:00,1.13129,1.13139,1.13105,1.13105,403400003.0
2006-07-14 04:05:00,1.13106,1.13125,1.13105,1.13112,473100004.0
2006-07-14 04:10:00,1.1311,1.13119,1.131,1.13112,448900001.0
2006-07-14 04:15:00,1.13115,1.13122,1.13092,1.13113,270500005.0
2006-07-14 04:20:00,1.13113,1.13142,1.13113,1.13133,488000002.0
2006-07-14 04:25:00,1.1313,1.13132,1.13111,1.13125,234399998.0
2006-07-14 04:30:00,1.13125,1.13135,1.13075,1.13075,396600001.0
2006-07-14 04:35:00,1.13065,1.13082,1.13002,1.13017,583099997.0
2006-07-14 04:40:00,1.13012,1.13012,1.12985,1.12997,232499998.0
2006-07-14 04:45:00,1.12995,1.13005,1.1299,1.12995,405100000.0
2006-07-14 04:50:00,1.12995,1.13007,1.1299,1.13007,343900002.0
2006-07-14 04:55:00,1.13005,1.13015,1.12996,1.12999,261199998.0
2006-07-14 05:00:00,1.13003,1.13007,1.12989,1.13,272899999.0
2006-07-14 05:05:00,1.13,1.13015,1.12994,1.13003,322099999.0
2006-07-14 05:10:00,1.13005,1.13015,1.13002,1.1301,313899997.0
2006-07-14 05:15:00,1.13003,1.13032,1.12995,1.13014,282400000.0
2006-07-14 05:20:00,1.13031,1.13035,1.13023,1.13035,227700003.0
2006-07-14 05:25:00,1.13024,1.13036,1.13007,1.13036,329099998.0
2006-07-14 05:30:00,1.13032,1.13045,1.13015,1.1302,394000003.0
2006-07-14 05:35:00,1.13032,1.13054,1.13017,1.1304,399300002.0
2006-07-14 05:40:00,1.13028,1.13048,1.13025,1.13038,287300003.0
2006-07-14 05:45:00,1.13029,1.13078,1.13003,1.13043,424990005.0
2006-07-14 05:50:00,1.13035,1.1306,1.13035,1.1305,447399998.0
2006-07-14 05:55:00,1.13051,1.13065,1.13039,1.13055,523099999.0
2006-07-14 06:00:00,1.13061,1.13075,1.13054,1.13056,285299999.0
2006-07-14 06:05:00,1.13065,1.13065,1.13048,1.13048,421900003.0
2006-07-14 06:10:00,1.13055,1.13055,1.1302,1.1303,467900002.0
2006-07-14 06:15:00,1.1303,1.13037,1.1302,1.1302,521090000.0
2006-07-14 06:20:00,1.13015,1.13016,1.1299,1.13002,422400004.0
2006-07-14 06:25:00,1.13,1.13018,1.12988,1.13003,275400003.0
2006-07-14 06:30:00,1.12996,1.1303,1.12996,1.13023,340100003.0
2006-07-14 06:35:00,1.13015,1.13028,1.13013,1.1302,540200001.0
2006-07-14 06:40:00,1.13025,1.13067,1.13003,1.13005,365399998.0
2006-07-14 06:45:00,1.13007,1.13027,1.12995,1.13002,466900003.0
2006-07-14 06:50:00,1.13,1.13045,1.12995,1.13018,240100001.0
2006-07-14 06:55:00,1.13028,1.13039,1.1299,1.13,394799995.0
2006-07-14 07:00:00,1.12998,1.13045,1.12998,1.1304,407699999.0
2006-07-14 07:05:00,1.13033,1.13048,1.13033,1.13034,263400000.0
2006-07-14 07:10:00,1.1304,1.13045,1.13032,1.13037,231300005.0
2006-07-14 07:15:00,1.13037,1.1305,1.1303,1.1305,306499996.0
2006-07-14 07:20:00,1.13041,1.13045,1.13032,1.13035,246599999.0
2006-07-14 07:25:00,1.13037,1.13038,1.13025,1.13036,402900004.0
2006-07-14 07:30:00,1.13035,1.13045,1.13033,1.1304,494900005.0
2006-07-14 07:35:00,1.13037,1.13062,1.13037,1.13045,315500002.0
2006-07-14 07:40:00,1.13045,1.13063,1.13042,1.13063,271200002.0
2006-07-14 07:45:00,1.13053,1.1308,1.13053,1.13078,385900002.0
2006-07-14 07:50:00,1.13083,1.13086,1.13065,1.13082,298899997.0
2006-07-14 07:55:00,1.13092,1.13105,1.13076,1.13092,574500007.0
2006-07-14 08:00:00,1.13085,1.13095,1.13077,1.13087,372599998.0
2006-07-14 08:05:00,1.13082,1.13095,1.1308,1.1308,456599999.0
2006-07-14 08:10:00,1.1309,1.13095,1.13069,1.1308,462999993.0
2006-07-14 08:15:00,1.1308,1.13181,1.13075,1.13181,285600003.0
2006-07-14 08:20:00,1.13185,1.132,1.13169,1.13195,553199996.0
2006-07-14 08:25:00,1.13197,1.13226,1.13197,1.13213,360399995.0
2006-07-14 08:30:00,1.13204,1.13215,1.13203,1.13215,416500005.0
2006-07-14 08:35:00,1.13218,1.13218,1.13196,1.13202,252400001.0
2006-07-14 08:40:00,1.13201,1.13219,1.1319,1.13219,490099998.0
2006-07-14 08:45:00,1.13217,1.13236,1.13206,1.1323,489800000.0
2006-07-14 08:50:00,1.13225,1.13235,1.1318,1.13195,340600005.0
2006-07-14 08:55:00,1.13192,1.13227,1.13188,1.1321,415890003.0
2006-07-14 09:00:00,1.13202,1.13203,1.13165,1.13191,249599996.0
2006-07-14 09:05:00,1.13198,1.13231,1.1319,1.13221,457199994.0
2006-07-14 09:10:00,1.13222,1.13236,1.13149,1.1316,326100001.0
2006-07-14 09:15:00,1.13163,1.13168,1.13133,1.13157,465000001.0
2006-07-14 09:20:00,1.13166,1.13209,1.13157,1.13157,441400008.0
2006-07-14 09:25:00,1.13167,1.1318,1.13118,1.13125,387399998.0
2006-07-14 09:30:00,1.13124,1.13153,1.13124,1.13153,248100000.0
2006-07-14 09:35:00,1.13148,1.13154,1.13122,1.13132,469000005.0
2006-07-14 09:40:00,1.13128,1.13195,1.13122,1.1319,452600001.0
2006-07-14 09:45:00,1.13194,1.13231,1.13186,1.13231,198299997.0
2006-07-14 09:50:00,1.13245,1.13257,1.13192,1.13196,432599997.0
2006-07-14 09:55:00,1.13197,1.13227,1.13192,1.13224,467700004.0
2006-07-14 10:00:00,1.13214,1.13247,1.13214,1.13238,730099997.0
2006-07-14 10:05:00,1.13234,1.1324,1.13139,1.13152,473400003.0
2006-07-14 10:10:00,1.13145,1.13145,1.13104,1.13121,472600002.0
2006-07-14 10:15:00,1.13118,1.13126,1.13087,1.1312,541400004.0
2006-07-14 10:20:00,1.13116,1.13122,1.1308,1.13105,286099999.0
2006-07-14 10:25:00,1.13103,1.1311,1.13088,1.13103,491500004.0
2006-07-14 10:30:00,1.131,1.13113,1.13073,1.13073,438200003.0
2006-07-14 10:35:00,1.13062,1.13098,1.13062,1.13084,501000003.0
2006-07-14 10:40:00,1.13077,1.13085,1.13057,1.13067,303400002.0
2006-07-14 10:45:00,1.1307,1.13101,1.13056,1.13093,560099997.0
2006-07-14 10:50:00,1.1309,1.1309,1.13068,1.13085,481099996.0
2006-07-14 10:55:00,1.13083,1.13089,1.13068,1.13079,391900002.0
2006-07-14 11:00:00,1.1307,1.1307,1.13044,1.13055,588599995.0
2006-07-14 11:05:00,1.13053,1.13092,1.13051,1.1309,375399997.0
2006-07-14 11:10:00,1.1309,1.13105,1.13073,1.13073,443490001.0
2006-07-14 11:15:00,1.13076,1.1309,1.1305,1.13063,432699999.0
2006-07-14 11:20:00,1.13073,1.13079,1.13057,1.13073,331590003.0
2006-07-14 11:25:00,1.13081,1.13112,1.13081,1.131,691899992.0
2006-07-14 11:30:00,1.13113,1.13121,1.13105,1.13112,519500004.0
2006-07-14 11:35:00,1.13111,1.1312,1.13109,1.13118,450000000.0
2006-07-14 11:40:00,1.13115,1.13121,1.13095,1.13112,470400000.0
2006-07-14 11:45:00,1.13118,1.13118,1.13097,1.13105,536999999.0
2006-07-14 11:50:00,1.13109,1.13114,1.13092,1.13098,534800000.0
2006-07-14 11:55:00,1.13105,1.13105,1.13083,1.1309,346499999.0
2006-07-14 12:00:00,1.13095,1.13105,1.13082,1.13105,331699996.0
2006-07-14 12:05:00,1.13105,1.13105,1.1309,1.13091,552600004.0
2006-07-14 12:10:00,1.1309,1.13098,1.1308,1.13085,472800002.0
2006-07-14 12:15:00,1.13085,1.13102,1.1308,1.13092,353099998.0
2006-07-14 12:20:00,1.1309,1.13095,1.13014,1.13024,571399995.0
2006-07-14 12:25:00,1.13028,1.13042,1.13011,1.13017,542499997.0
2006-07-14 12:30:00,1.13017,1.13035,1.12993,1.13031,471200004.0
2006-07-14 12:35:00,1.13038,1.13051,1.13018,1.1304,401600006.0
2006-07-14 12:40:00,1.13043,1.13149,1.13016,1.13127,527600001.0
2006-07-14 12:45:00,1.13118,1.13156,1.13081,1.13081,407300004.0
2006-07-14 12:50:00,1.13087,1.1311,1.13084,1.13087,353900007.0
2006-07-14 12:55:00,1.13089,1.13115,1.13089,1.13113,337200000.0
2006-07-14 13:00:00,1.13101,1.13121,1.13063,1.13066,439100003.0
2006-07-14 13:05:00,1.13048,1.13048,1.12998,1.1303,350900001.0
2006-07-14 13:10:00,1.13028,1.13038,1.13011,1.13024,509500005.0
2006-07-14 13:15:00,1.13024,1.13024,1.13009,1.1302,363299998.0
2006-07-14 13:20:00,1.13018,1.13035,1.13016,1.13035,458300001.0
2006-07-14 13:25:00,1.13031,1.13035,1.12994,1.12994,440300004.0
2006-07-14 13:30:00,1.12996,1.13011,1.12988,1.13005,261699998.0
2006-07-14 13:35:00,1.13007,1.13042,1.13004,1.1301,548499999.0
2006-07-14 13:40:00,1.13007,1.13016,1.12987,1.12987,625400002.0
2006-07-14 13:45:00,1.12993,1.13006,1.12955,1.12957,413900002.0
2006-07-14 13:50:00,1.12958,1.13021,1.12953,1.1301,582700000.0
2006-07-14 13:55:00,1.13005,1.13008,1.12951,1.1296,413900004.0
2006-07-14 14:00:00,1.12948,1.12961,1.12919,1.12953,192700000.0
2006-07-14 14:05:00,1.1295,1.12963,1.12805,1.12835,515799994.0
2006-07-14 14:10:00,1.12847,1.12848,1.12732,1.12765,442900003.0
2006-07-14 14:15:00,1.12763,1.12824,1.12763,1.1282,440200002.0
2006-07-14 14:20:00,1.12824,1.12835,1.1278,1.12817,461200003.0
2006-07-14 14:25:00,1.12836,1.12847,1.12782,1.12782,478199999.0
2006-07-14 14:30:00,1.12793,1.12858,1.12755,1.12755,358799994.0
2006-07-14 14:35:00,1.12755,1.12825,1.12755,1.12825,701300000.0
2006-07-14 14:40:00,1.12829,1.12836,1.127,1.12703,459800003.0
2006-07-14 14:45:00,1.12711,1.12711,1.12561,1.12601,401500001.0
2006-07-14 14:50:00,1.12604,1.12792,1.12571,1.12792,443500002.0
2006-07-14 14:55:00,1.12798,1.1282,1.12768,1.12809,620100000.0
2006-07-14 15:00:00,1.12809,1.1285,1.12794,1.12797,630099998.0
2006-07-14 15:05:00,1.12802,1.1281,1.1276,1.12767,301699999.0
2006-07-14 15:10:00,1.12774,1.12787,1.12735,1.12735,511399998.0
2006-07-14 15:15:00,1.12746,1.12796,1.12737,1.12765,399399999.0
2006-07-14 15:20:00,1.12763,1.12792,1.12756,1.12792,597100002.0
2006-07-14 15:25:00,1.12792,1.12813,1.12743,1.1279,562999996.0
2006-07-14 15:30:00,1.12795,1.12811,1.12766,1.12772,283600003.0
2006-07-14 15:35:00,1.12776,1.12787,1.12764,1.12774,539499998.0
2006-07-14 15:40:00,1.12774,1.128,1.12773,1.12784,322999996.0
2006-07-14 15:45:00,1.12782,1.128,1.12756,1.1279,503200003.0
2006-07-14 15:50:00,1.12792,1.12966,1.12785,1.1296,684200003.0
2006-07-14 15:55:00,1.12971,1.12992,1.12943,1.12957,444699995.0
2006-07-14 16:00:00,1.12958,1.12992,1.12941,1.12973,432800000.0
2006-07-14 16:05:00,1.12967,1.12976,1.12921,1.12926,467200002.0
2006-07-14 16:10:00,1.12927,1.12936,1.12837,1.12845,445899997.0
2006-07-14 16:15:00,1.12852,1.12861,1.12769,1.12791,411500001.0
2006-07-14 16:20:00,1.1278,1.12824,1.12771,1.12807,556600002.0
2006-07-14 16:25:00,1.12808,1.12815,1.12776,1.12789,733300005.0
2006-07-14 16:30:00,1.12792,1.12796,1.12743,1.12743,518689996.0
2006-07-14 16:35:00,1.12755,1.12762,1.12742,1.12757,543200005.0
2006-07-14 16:40:00,1.12757,1.12769,1.12741,1.12753,411000000.0
2006-07-14 16:45:00,1.12768,1.12786,1.12744,1.12758,488499998.0
2006-07-14 16:50:00,1.12753,1.12757,1.12738,1.12751,427100001.0
2006-07-14 16:55:00,1.12755,1.12804,1.12741,1.12778,322600004.0
2006-07-14 17:00:00,1.12779,1.12783,1.12762,1.12767,545500000.0
2006-07-14 17:05:00,1.12768,1.12776,1.12657,1.12674,562599999.0
2006-07-14 17:10:00,1.12676,1.12766,1.12676,1.12752,480500003.0
2006-07-14 17:15:00,1.12754,1.12763,1.12724,1.12732,477199998.0
2006-07-14 17:20:00,1.12735,1.12763,1.12724,1.12735,336900000.0
2006-07-14 17:25:00,1.12736,1.12758,1.12716,1.12723,401599992.0
2006-07-14 17:30:00,1.1272,1.12728,1.1265,1.12663,455600003.0
2006-07-14 17:35:00,1.12665,1.12674,1.12652,1.12663,679400006.0
2006-07-14 17:40:00,1.12668,1.12712,1.12659,1.12712,359800005.0
2006-07-14 17:45:00,1.1271,1.12719,1.12693,1.12709,289800005.0
2006-07-14 17:50:00,1.12708,1.12733,1.127,1.12733,359000004.0
2006-07-14 17:55:00,1.1273,1.12737,1.12711,1.12731,582400000.0
2006-07-14 18:00:00,1.12721,1.12721,1.12693,1.12695,2734600021.0
2006-07-14 18:05:00,1.127,1.12731,1.12684,1.12721,4165000008.0
2006-07-14 18:10:00,1.12723,1.12723,1.12696,1.1271,2579500009.0
2006-07-14 18:15:00,1.12705,1.12733,1.12703,1.12727,2953700013.0
2006-07-14 18:20:00,1.12732,1.12749,1.12721,1.12737,2020590009.0
2006-07-14 18:25:00,1.12737,1.12761,1.1273,1.1276,2900999997.0
2006-07-14 18:30:00,1.12762,1.12804,1.12762,1.12798,2254499997.0
2006-07-14 18:35:00,1.12798,1.12798,1.12768,1.12772,1269599992.0
2006-07-14 18:40:00,1.12768,1.1277,1.1273,1.12758,2395000008.0
2006-07-14 18:45:00,1.12763,1.12768,1.1274,1.12745,1177900005.0
2006-07-14 18:50:00,1.1274,1.12752,1.12734,1.12743,1221299995.0
2006-07-14 18:55:00,1.12744,1.12786,1.12737,1.12774,1573300003.0
2006-07-14 19:00:00,1.12784,1.12802,1.12778,1.12786,1318799999.0
2006-07-14 19:05:00,1.12785,1.12794,1.12739,1.12739,1962900002.0
2006-07-14 19:10:00,1.12745,1.1275,1.12709,1.12717,1104500001.0
2006-07-14 19:15:00,1.12712,1.12748,1.12709,1.12733,1781700009.0
2006-07-14 19:20:00,1.1273,1.12735,1.12722,1.12735,697999998.0
2006-07-14 19:25:00,1.12735,1.12735,1.12719,1.12725,740800006.0
2006-07-14 19:30:00,1.12728,1.12728,1.12649,1.12683,670999995.0
2006-07-14 19:35:00,1.1268,1.12721,1.1268,1.12711,1393099997.0
2006-07-14 19:40:00,1.12715,1.1272,1.12704,1.12715,853200009.0
2006-07-14 19:45:00,1.12716,1.1272,1.12696,1.1271,601400002.0
2006-07-14 19:50:00,1.12709,1.12735,1.12706,1.12722,440900001.0
2006-07-14 19:55:00,1.12738,1.12747,1.12726,1.1273,898700002.0
2006-07-14 20:00:00,1.12729,1.12729,1.12702,1.12708,1025599997.0
2006-07-14 20:05:00,1.12708,1.12719,1.12673,1.12692,1021800008.0
2006-07-14 20:10:00,1.12691,1.12705,1.12687,1.12704,1143000004.0
2006-07-14 20:15:00,1.12709,1.12716,1.12696,1.12713,1453899995.0
2006-07-14 20:20:00,1.12712,1.1272,1.12693,1.12693,1846199998.0
2006-07-14 20:25:00,1.12695,1.12781,1.1269,1.1276,1736200002.0
2006-07-14 20:30:00,1.12758,1.12773,1.12715,1.12765,1489800002.0
2006-07-14 20:35:00,1.1277,1.1277,1.1268,1.12691,1326700000.0
2006-07-14 20:40:00,1.12694,1.12706,1.12668,1.12691,1733100005.0
2006-07-14 20:45:00,1.12697,1.12707,1.12685,1.12703,998000009.0
2006-07-14 20:50:00,1.12697,1.12704,1.1267,1.12672,963400003.0
2006-07-14 20:55:00,1.12672,1.12698,1.12654,1.12685,1717200005.0
2006-07-14 21:00:00,1.12683,1.12692,1.12661,1.12692,3112690008.0
2006-07-14 21:05:00,1.12698,1.1271,1.12677,1.12705,1782100000.0
2006-07-14 21:10:00,1.12705,1.12802,1.12695,1.12795,1853599993.0
2006-07-14 21:15:00,1.12807,1.12835,1.12783,1.12795,481500001.0
2006-07-14 21:20:00,1.12795,1.1288,1.12795,1.1288,302100000.0
2006-07-14 21:25:00,1.12881,1.12885,1.12827,1.12833,683099999.0
2006-07-14 21:30:00,1.12837,1.12893,1.12832,1.12888,589900002.0
2006-07-14 21:35:00,1.12883,1.12894,1.12873,1.12874,669000000.0
2006-07-14 21:40:00,1.12873,1.12888,1.12867,1.12883,640200001.0
2006-07-14 21:45:00,1.1288,1.1288,1.1284,1.12843,740100001.0
2006-07-14 21:50:00,1.12833,1.12848,1.1283,1.12835,607799998.0
2006-07-14 21:55:00,1.1284,1.12847,1.1283,1.1284,369499999.0
2006-07-14 22:00:00,1.12837,1.12851,1.12825,1.1284,1011900005.0
2006-07-14 22:05:00,1.1284,1.12845,1.12808,1.12835,948599996.0
2006-07-14 22:10:00,1.12835,1.12839,1.12825,1.12826,355700002.0
2006-07-14 22:15:00,1.12829,1.12834,1.1281,1.1282,535000000.0
2006-07-14 22:20:00,1.1282,1.12843,1.1282,1.12843,605900002.0
2006-07-14 22:25:00,1.12848,1.12855,1.12798,1.12804,887399995.0
2006-07-14 22:30:00,1.12807,1.12845,1.12803,1.1284,604600000.0
2006-07-14 22:35:00,1.12849,1.12871,1.12822,1.12838,609500004.0
2006-07-14 22:40:00,1.12845,1.12859,1.12822,1.12828,697200009.0
2006-07-14 22:45:00,1.12818,1.12841,1.12788,1.12825,403499998.0
2006-07-14 22:50:00,1.12832,1.12841,1.12773,1.12784,506600002.0
2006-07-14 22:55:00,1.1279,1.12822,1.12755,1.12778,835700000.0
2006-07-17 00:00:00,1.1278,1.1278,1.1276,1.1277,99400001.0
2006-07-17 00:05:00,1.1278,1.1278,1.1276,1.1276,298200003.0
2006-07-17 00:10:00,1.1275,1.1276,1.1275,1.1276,198800002.0
2006-07-17 00:15:00,1.1275,1.1277,1.1275,1.1277,298200003.0
2006-07-17 00:20:00,1.1275,1.1276,1.1275,1.1276,198800002.0
2006-07-17 00:25:00,1.1277,1.128,1.1275,1.128,397600004.0
2006-07-17 00:30:00,1.1279,1.128,1.1278,1.128,298200003.0
2006-07-17 00:35:00,1.1282,1.1282,1.128,1.1282,298200003.0
2006-07-17 00:40:00,1.128,1.1282,1.128,1.128,397600004.0
2006-07-17 00:45:00,1.1279,1.1279,1.1277,1.1278,397600004.0
2006-07-17 00:50:00,1.1279,1.1281,1.1278,1.128,298200003.0
2006-07-17 00:55:00,1.1281,1.1281,1.1279,1.128,397600004.0
2006-07-17 01:00:00,1.1281,1.1282,1.1281,1.1281,298200003.0
2006-07-17 01:05:00,1.1282,1.1282,1.1282,1.1282,99400001.0
2006-07-17 01:10:00,1.1281,1.1282,1.1279,1.1279,298200003.0
2006-07-17 01:15:00,1.128,1.1281,1.128,1.1281,198800002.0
2006-07-17 01:20:00,1.128,1.128,1.1278,1.128,397600004.0
2006-07-17 01:25:00,1.1281,1.1282,1.128,1.1281,397600004.0
2006-07-17 01:30:00,1.128,1.1281,1.128,1.1281,198800002.0
2006-07-17 01:35:00,1.128,1.1282,1.128,1.1282,298200003.0
2006-07-17 01:40:00,1.1281,1.1283,1.1281,1.1283,198800002.0
2006-07-17 01:45:00,1.1284,1.1286,1.1283,1.1284,397600004.0
2006-07-17 01:50:00,1.1285,1.1286,1.1284,1.1286,198800002.0
2006-07-17 01:55:00,1.1285,1.1286,1.1285,1.1286,198800002.0
2006-07-17 02:00:00,1.1284,1.12849,1.1283,1.12837,374300000.0
2006-07-17 02:05:00,1.12842,1.12842,1.1281,1.12815,387999999.0
2006-07-17 02:10:00,1.12818,1.12828,1.1281,1.1281,267799999.0
2006-07-17 02:15:00,1.12815,1.12822,1.128,1.12817,329699999.0
2006-07-17 02:20:00,1.12813,1.12822,1.1279,1.12795,384499998.0
2006-07-17 02:25:00,1.12795,1.12805,1.12772,1.128,318200002.0
2006-07-17 02:30:00,1.12803,1.12805,1.12785,1.128,555700006.0
2006-07-17 02:35:00,1.12805,1.12805,1.1279,1.12805,220099999.0
2006-07-17 02:40:00,1.12793,1.128,1.12785,1.1279,254900003.0
2006-07-17 02:45:00,1.12785,1.12815,1.12781,1.1279,247199999.0
2006-07-17 02:50:00,1.12788,1.128,1.1277,1.1277,216000001.0
2006-07-17 02:55:00,1.12775,1.12775,1.12762,1.12765,89400001.0
2006-07-17 03:00:00,1.1277,1.12775,1.1276,1.12763,453199997.0
2006-07-17 03:05:00,1.12768,1.12781,1.12765,1.1277,215699999.0
2006-07-17 03:10:00,1.12767,1.12817,1.12765,1.12788,117700002.0
2006-07-17 03:15:00,1.12787,1.12798,1.12774,1.1279,305899998.0
2006-07-17 03:20:00,1.12795,1.12797,1.12782,1.1279,245500000.0
2006-07-17 03:25:00,1.1279,1.12799,1.12785,1.12787,337200002.0
2006-07-17 03:30:00,1.12799,1.12814,1.12785,1.12803,250800002.0
2006-07-17 03:35:00,1.12795,1.12805,1.12783,1.12785,154899999.0
2006-07-17 03:40:00,1.1278,1.1279,1.12777,1.12778,170600001.0
2006-07-17 03:45:00,1.12783,1.12796,1.1278,1.1278,407900001.0
2006-07-17 03:50:00,1.1278,1.1279,1.1278,1.12785,161099999.0
2006-07-17 03:55:00,1.12785,1.1279,1.12775,1.1279,127799999.0
2006-07-17 04:00:00,1.12783,1.12792,1.12764,1.12765,205900002.0
2006-07-17 04:05:00,1.1277,1.12783,1.12762,1.12772,281600002.0
2006-07-17 04:10:00,1.1277,1.1277,1.12755,1.12755,314200002.0
2006-07-17 04:15:00,1.12755,1.12762,1.12732,1.12732,140499997.0
2006-07-17 04:20:00,1.12755,1.12774,1.12741,1.12769,377299996.0
2006-07-17 04:25:00,1.1278,1.12794,1.12774,1.12783,207500003.0
2006-07-17 04:30:00,1.12791,1.12795,1.12774,1.1279,306300001.0
2006-07-17 04:35:00,1.12804,1.12825,1.12804,1.1282,312499997.0
2006-07-17 04:40:00,1.12818,1.12827,1.1281,1.1282,346100003.0
2006-07-17 04:45:00,1.12815,1.12825,1.12813,1.12815,426199997.0
2006-07-17 04:50:00,1.12815,1.12825,1.1281,1.1282,326999998.0
2006-07-17 04:55:00,1.12815,1.12826,1.12813,1.12825,399400003.0
2006-07-17 05:00:00,1.12832,1.12848,1.12819,1.1284,438399997.0
2006-07-17 05:05:00,1.1284,1.12848,1.12833,1.12833,151699999.0
2006-07-17 05:10:00,1.12835,1.12852,1.12833,1.1285,327299999.0
2006-07-17 05:15:00,1.12844,1.12865,1.12833,1.12852,497600001.0
2006-07-17 05:20:00,1.12868,1.12868,1.12855,1.12865,238399999.0
2006-07-17 05:25:00,1.12863,1.1291,1.12861,1.12907,411100007.0
2006-07-17 05:30:00,1.12902,1.12948,1.12902,1.12947,516500007.0
2006-07-17 05:35:00,1.12962,1.13009,1.12957,1.13005,493599995.0
2006-07-17 05:40:00,1.12999,1.13015,1.12988,1.13003,248800000.0
2006-07-17 05:45:00,1.13003,1.13018,1.13003,1.13013,372400000.0
2006-07-17 05:50:00,1.13005,1.13015,1.13,1.1301,410100000.0
2006-07-17 05:55:00,1.1301,1.13012,1.12993,1.12995,384700000.0
2006-07-17 06:00:00,1.13,1.13015,1.12992,1.12995,344499999.0
2006-07-17 06:05:00,1.13005,1.13005,1.12993,1.12995,346800002.0
2006-07-17 06:10:00,1.13008,1.13008,1.12988,1.12992,320599996.0
2006-07-17 06:15:00,1.12994,1.13008,1.12987,1.12997,471899998.0
2006-07-17 06:20:00,1.12997,1.13013,1.12994,1.1301,370500006.0
2006-07-17 06:25:00,1.13005,1.13018,1.1299,1.1301,251500000.0
2006-07-17 06:30:00,1.13012,1.13035,1.12981,1.12994,243700000.0
2006-07-17 06:35:00,1.12996,1.13012,1.12995,1.13,432900000.0
2006-07-17 06:40:00,1.13005,1.13005,1.12993,1.12995,376600000.0
2006-07-17 06:45:00,1.13,1.13005,1.12985,1.12985,299800000.0
2006-07-17 06:50:00,1.1299,1.13001,1.1296,1.1299,403399996.0
2006-07-17 06:55:00,1.12995,1.12995,1.1298,1.1299,412799995.0
2006-07-17 07:00:00,1.12985,1.13001,1.1298,1.1299,493900000.0
2006-07-17 07:05:00,1.12982,1.13016,1.12982,1.12998,311499998.0
2006-07-17 07:10:00,1.13,1.1302,1.13,1.13017,403400001.0
2006-07-17 07:15:00,1.13012,1.13022,1.12995,1.13,352300003.0
2006-07-17 07:20:00,1.12995,1.13009,1.12995,1.13001,218300000.0
2006-07-17 07:25:00,1.13,1.13006,1.12982,1.1299,468800001.0
2006-07-17 07:30:00,1.12985,1.12999,1.1297,1.12983,416600006.0
2006-07-17 07:35:00,1.12972,1.12973,1.12926,1.12935,539900001.0
2006-07-17 07:40:00,1.12933,1.12939,1.1291,1.12925,345300000.0
2006-07-17 07:45:00,1.1291,1.12919,1.12875,1.1288,329699994.0
2006-07-17 07:50:00,1.12889,1.12895,1.12885,1.12885,425800003.0
2006-07-17 07:55:00,1.1289,1.12893,1.12827,1.12847,379000001.0
2006-07-17 08:00:00,1.12845,1.12861,1.12838,1.1286,473199997.0
2006-07-17 08:05:00,1.12855,1.12867,1.1285,1.12863,402599997.0
2006-07-17 08:10:00,1.1286,1.12869,1.1283,1.12835,368200002.0
2006-07-17 08:15:00,1.12835,1.1284,1.1283,1.1284,353500002.0
2006-07-17 08:20:00,1.12835,1.1284,1.1283,1.12835,317100003.0
2006-07-17 08:25:00,1.12835,1.12844,1.12825,1.12825,267399999.0
2006-07-17 08:30:00,1.12828,1.12851,1.12828,1.1284,558800005.0
2006-07-17 08:35:00,1.12843,1.12845,1.1283,1.1284,304499997.0
2006-07-17 08:40:00,1.12837,1.12845,1.1283,1.12845,262900002.0
2006-07-17 08:45:00,1.1284,1.1285,1.12833,1.1285,301000002.0
2006-07-17 08:50:00,1.1284,1.12854,1.12838,1.12846,374700002.0
2006-07-17 08:55:00,1.12842,1.12861,1.12836,1.12855,456800000.0
2006-07-17 09:00:00,1.12853,1.12853,1.12809,1.1283,277599997.0
2006-07-17 09:05:00,1.12832,1.12847,1.12811,1.12841,508399999.0
2006-07-17 09:10:00,1.12833,1.12837,1.12803,1.12816,275500003.0
2006-07-17 09:15:00,1.12822,1.12826,1.12789,1.12793,229100000.0
2006-07-17 09:20:00,1.12803,1.12812,1.12789,1.12791,363500001.0
2006-07-17 09:25:00,1.12795,1.12805,1.12786,1.12805,211200001.0
2006-07-17 09:30:00,1.128,1.128,1.12795,1.12795,122500000.0
2006-07-17 09:35:00,1.128,1.12811,1.12793,1.12804,323900003.0
2006-07-17 09:40:00,1.128,1.12813,1.12793,1.128,219900001.0
2006-07-17 09:45:00,1.12795,1.12808,1.12793,1.128,273099999.0
2006-07-17 09:50:00,1.12795,1.128,1.12762,1.12795,399800004.0
2006-07-17 09:55:00,1.12804,1.12855,1.12804,1.12852,467700002.0
2006-07-17 10:00:00,1.12848,1.13007,1.12848,1.12994,403599994.0
2006-07-17 10:05:00,1.13003,1.13021,1.12979,1.1299,595800001.0
2006-07-17 10:10:00,1.12986,1.13124,1.12981,1.1312,387100000.0
2006-07-17 10:15:00,1.13123,1.13155,1.13087,1.13112,547700003.0
2006-07-17 10:20:00,1.13124,1.1317,1.13119,1.1313,496900000.0
2006-07-17 10:25:00,1.13133,1.13163,1.13123,1.13137,476900001.0
2006-07-17 10:30:00,1.1313,1.13151,1.13117,1.13143,378999999.0
2006-07-17 10:35:00,1.13141,1.13165,1.13132,1.13158,665000006.0
2006-07-17 10:40:00,1.13152,1.13195,1.13152,1.1319,423200005.0
2006-07-17 10:45:00,1.13198,1.13211,1.13188,1.13197,473000003.0
2006-07-17 10:50:00,1.13186,1.13186,1.13144,1.13165,502400003.0
2006-07-17 10:55:00,1.13161,1.13196,1.13141,1.1319,419699999.0
2006-07-17 11:00:00,1.13191,1.13218,1.13181,1.1321,479400007.0
2006-07-17 11:05:00,1.13259,1.13384,1.13259,1.13355,519100006.0
2006-07-17 11:10:00,1.13364,1.1337,1.13345,1.13352,558700001.0
2006-07-17 11:15:00,1.13358,1.13398,1.13322,1.13334,589600001.0
2006-07-17 11:20:00,1.13343,1.13363,1.13314,1.13343,437300004.0
2006-07-17 11:25:00,1.13353,1.13364,1.13334,1.1336,555900006.0
2006-07-17 11:30:00,1.13377,1.13399,1.13366,1.1339,511999996.0
2006-07-17 11:35:00,1.13392,1.13404,1.13374,1.134,523599996.0
2006-07-17 11:40:00,1.13397,1.134,1.13347,1.13357,428499998.0
2006-07-17 11:45:00,1.13362,1.13362,1.13328,1.13335,340500002.0
2006-07-17 11:50:00,1.13337,1.13353,1.13325,1.13348,514200002.0
2006-07-17 11:55:00,1.1336,1.13368,1.13345,1.13351,688199996.0
2006-07-17 12:00:00,1.13357,1.13413,1.13351,1.13399,364300000.0
2006-07-17 12:05:00,1.13395,1.13395,1.1333,1.13333,387900001.0
2006-07-17 12:10:00,1.13335,1.13348,1.13302,1.1333,545000001.0
2006-07-17 12:15:00,1.13325,1.13379,1.13325,1.13351,558000002.0
2006-07-17 12:20:00,1.13352,1.13361,1.13266,1.13283,529700001.0
2006-07-17 12:25:00,1.13286,1.13331,1.13285,1.13325,793600005.0
2006-07-17 12:30:00,1.13336,1.13379,1.13336,1.13355,343100000.0
2006-07-17 12:35:00,1.13366,1.13366,1.13271,1.13278,354499999.0
2006-07-17 12:40:00,1.13283,1.13285,1.13261,1.1328,490500002.0
2006-07-17 12:45:00,1.13275,1.13275,1.13251,1.13262,603700006.0
2006-07-17 12:50:00,1.13271,1.13309,1.13267,1.13275,380000001.0
2006-07-17 12:55:00,1.13263,1.13272,1.13204,1.13251,484400005.0
2006-07-17 13:00:00,1.13253,1.13273,1.13221,1.1323,575200008.0
2006-07-17 13:05:00,1.13232,1.13237,1.13204,1.13209,412200002.0
2006-07-17 13:10:00,1.13203,1.13244,1.13191,1.13224,314700001.0
2006-07-17 13:15:00,1.1323,1.13259,1.1323,1.13252,312299997.0
2006-07-17 13:20:00,1.13249,1.13255,1.13201,1.13216,342100003.0
2006-07-17 13:25:00,1.13187,1.13187,1.13092,1.13099,388600009.0
2006-07-17 13:30:00,1.13105,1.13132,1.13065,1.13127,359099999.0
2006-07-17 13:35:00,1.13118,1.13128,1.13047,1.13117,335800000.0
2006-07-17 13:40:00,1.1311,1.1311,1.13088,1.13092,551499998.0
2006-07-17 13:45:00,1.13097,1.13109,1.1308,1.13101,307300001.0
2006-07-17 13:50:00,1.13108,1.13119,1.13076,1.13109,442700007.0
2006-07-17 13:55:00,1.13113,1.13122,1.1308,1.13107,322400002.0
2006-07-17 14:00:00,1.13105,1.1311,1.13084,1.13084,333600000.0
2006-07-17 14:05:00,1.13072,1.13085,1.1299,1.13017,499799999.0
2006-07-17 14:10:00,1.13034,1.13088,1.13025,1.13086,493099998.0
2006-07-17 14:15:00,1.13085,1.13161,1.13083,1.13161,322600003.0
2006-07-17 14:20:00,1.13159,1.1316,1.13109,1.13109,564700003.0
2006-07-17 14:25:00,1.13102,1.13113,1.1267,1.1267,384300001.0
2006-07-17 14:30:00,1.12663,1.13134,1.1262,1.13113,485799998.0
2006-07-17 14:35:00,1.13103,1.13171,1.13095,1.13134,534300003.0
2006-07-17 14:40:00,1.13131,1.13139,1.13058,1.13059,338400003.0
2006-07-17 14:45:00,1.13055,1.13072,1.1292,1.12929,641000003.0
2006-07-17 14:50:00,1.12944,1.12959,1.12846,1.12875,477300002.0
2006-07-17 14:55:00,1.12886,1.12936,1.12875,1.12936,325800001.0
2006-07-17 15:00:00,1.12942,1.12947,1.12912,1.12915,545900002.0
2006-07-17 15:05:00,1.12923,1.13002,1.12922,1.12994,464099996.0
2006-07-17 15:10:00,1.12995,1.13005,1.12965,1.12975,593099998.0
2006-07-17 15:15:00,1.12994,1.13028,1.12977,1.12997,488900001.0
2006-07-17 15:20:00,1.12984,1.13052,1.12971,1.13052,504399997.0
2006-07-17 15:25:00,1.13054,1.13065,1.13043,1.13055,326700002.0
2006-07-17 15:30:00,1.13054,1.13077,1.13004,1.13007,619899997.0
2006-07-17 15:35:00,1.13003,1.13029,1.12987,1.13021,632600000.0
2006-07-17 15:40:00,1.13022,1.13031,1.12955,1.12955,556800001.0
2006-07-17 15:45:00,1.12955,1.13095,1.12951,1.13088,659399998.0
2006-07-17 15:50:00,1.1309,1.13176,1.13074,1.1317,375000001.0
2006-07-17 15:55:00,1.13182,1.13248,1.13175,1.1321,541400005.0
2006-07-17 16:00:00,1.13192,1.13202,1.13151,1.13176,330799999.0
2006-07-17 16:05:00,1.13176,1.13236,1.13162,1.13222,462600002.0
2006-07-17 16:10:00,1.13223,1.1338,1.13208,1.13347,499499999.0
2006-07-17 16:15:00,1.13345,1.13424,1.13328,1.13401,395400000.0
2006-07-17 16:20:00,1.13371,1.13371,1.13308,1.13308,509899999.0
2006-07-17 16:25:00,1.13302,1.13302,1.13253,1.13271,361800000.0
2006-07-17 16:30:00,1.13277,1.13301,1.1326,1.1326,534889993.0
2006-07-17 16:35:00,1.13269,1.13273,1.13219,1.1324,383099998.0
2006-07-17 16:40:00,1.13238,1.13264,1.13238,1.13255,261200001.0
2006-07-17 16:45:00,1.13268,1.13315,1.13268,1.13312,425599999.0
2006-07-17 16:50:00,1.13313,1.13352,1.13312,1.13343,270200000.0
2006-07-17 16:55:00,1.13338,1.13362,1.13327,1.1335,428799995.0
2006-07-17 17:00:00,1.13357,1.13369,1.13317,1.13317,355300001.0
2006-07-17 17:05:00,1.13312,1.13321,1.13289,1.13321,547300000.0
2006-07-17 17:10:00,1.13313,1.13324,1.13233,1.13244,615899998.0
2006-07-17 17:15:00,1.13243,1.13251,1.13197,1.13223,363699998.0
2006-07-17 17:20:00,1.13227,1.13262,1.13227,1.13255,576300008.0
2006-07-17 17:25:00,1.13256,1.13258,1.13239,1.13246,439699998.0
2006-07-17 17:30:00,1.13248,1.13305,1.13248,1.13288,352399998.0
2006-07-17 17:35:00,1.13281,1.13302,1.1327,1.1327,341899997.0
2006-07-17 17:40:00,1.13268,1.13271,1.13242,1.1326,466700002.0
2006-07-17 17:45:00,1.13252,1.13256,1.1324,1.1324,246500000.0
2006-07-17 17:50:00,1.13244,1.13255,1.13175,1.13228,394600000.0
2006-07-17 17:55:00,1.13246,1.13246,1.13214,1.13215,483799997.0
2006-07-17 18:00:00,1.1321,1.13217,1.13185,1.13185,2958499991.0
2006-07-17 18:05:00,1.13192,1.13257,1.13186,1.13239,4098899997.0
2006-07-17 18:10:00,1.13245,1.1329,1.13235,1.13282,2310199994.0
2006-07-17 18:15:00,1.1328,1.1334,1.1328,1.1332,2768300010.0
2006-07-17 18:20:00,1.1332,1.13334,1.13303,1.13322,2006890011.0
2006-07-17 18:25:00,1.1332,1.13358,1.13313,1.13319,2688000003.0
2006-07-17 18:30:00,1.13313,1.13316,1.13245,1.13268,2333400013.0
2006-07-17 18:35:00,1.13274,1.13306,1.13269,1.13285,1412400005.0
2006-07-17 18:40:00,1.13285,1.13307,1.13278,1.13296,2541590009.0
2006-07-17 18:45:00,1.13302,1.13307,1.13285,1.13295,1069800000.0
2006-07-17 18:50:00,1.13289,1.13336,1.13287,1.1333,1225499999.0
2006-07-17 18:55:00,1.1333,1.13353,1.13327,1.13349,1571099994.0
2006-07-17 19:00:00,1.13348,1.13388,1.13336,1.13376,1129100000.0
2006-07-17 19:05:00,1.13376,1.13397,1.13352,1.13385,2328300009.0
2006-07-17 19:10:00,1.13392,1.13393,1.13358,1.13393,1050099997.0
2006-07-17 19:15:00,1.13388,1.13431,1.13364,1.13431,1619100003.0
2006-07-17 19:20:00,1.13431,1.13595,1.13409,1.13572,733100008.0
2006-07-17 19:25:00,1.13571,1.13601,1.13541,1.13601,822900004.0
2006-07-17 19:30:00,1.13622,1.13657,1.13622,1.1363,628500004.0
2006-07-17 19:35:00,1.13635,1.13643,1.13575,1.13591,1389300007.0
2006-07-17 19:40:00,1.13596,1.13602,1.13573,1.13575,820700005.0
2006-07-17 19:45:00,1.13572,1.13572,1.13526,1.13544,661499996.0
2006-07-17 19:50:00,1.13542,1.13572,1.13512,1.13572,506700002.0
2006-07-17 19:55:00,1.13595,1.13614,1.13569,1.13571,670499996.0
2006-07-17 20:00:00,1.13575,1.13595,1.13566,1.13583,919199998.0
2006-07-17 20:05:00,1.13584,1.13596,1.1357,1.13588,998300005.0
2006-07-17 20:10:00,1.13582,1.13628,1.13574,1.13615,1381499993.0
2006-07-17 20:15:00,1.13625,1.13668,1.13624,1.13642,1797099996.0
2006-07-17 20:20:00,1.13643,1.13648,1.13622,1.13626,2107400001.0
2006-07-17 20:25:00,1.1363,1.13635,1.1362,1.13625,1634200005.0
2006-07-17 20:30:00,1.13621,1.13634,1.13593,1.13597,1415000001.0
2006-07-17 20:35:00,1.13595,1.13595,1.13553,1.13582,1698300003.0
2006-07-17 20:40:00,1.13584,1.13586,1.13554,1.13582,1855600010.0
2006-07-17 20:45:00,1.13582,1.13604,1.13572,1.13604,1009600008.0
2006-07-17 20:50:00,1.136,1.13608,1.13557,1.13557,1129000010.0
2006-07-17 20:55:00,1.1356,1.1356,1.13507,1.13511,1653200008.0
2006-07-17 21:00:00,1.13512,1.13578,1.13507,1.13575,3034400007.0
2006-07-17 21:05:00,1.13575,1.13579,1.13555,1.13576,1905890008.0
2006-07-17 21:10:00,1.13569,1.13575,1.13552,1.13557,1718299999.0
2006-07-17 21:15:00,1.13555,1.13566,1.13546,1.13553,591199995.0
2006-07-17 21:20:00,1.13555,1.13555,1.13484,1.13495,312700000.0
2006-07-17 21:25:00,1.13498,1.1352,1.13484,1.13508,725499998.0
2006-07-17 21:30:00,1.1351,1.13525,1.13497,1.13509,522600004.0
2006-07-17 21:35:00,1.13512,1.1354,1.13512,1.1354,774600001.0
2006-07-17 21:40:00,1.13536,1.13536,1.13505,1.1352,745800005.0
2006-07-17 21:45:00,1.1352,1.13579,1.13512,1.1357,604400000.0
2006-07-17 21:50:00,1.13565,1.13575,1.13562,1.13565,658300003.0
2006-07-17 21:55:00,1.1357,1.13598,1.13567,1.13598,452499999.0
2006-07-17 22:00:00,1.13592,1.13592,1.13545,1.13556,957400001.0
2006-07-17 22:05:00,1.13553,1.13555,1.13535,1.13552,646500002.0
2006-07-17 22:10:00,1.13555,1.13588,1.1355,1.13582,367000004.0
2006-07-17 22:15:00,1.1359,1.13612,1.1357,1.13582,490400002.0
2006-07-17 22:20:00,1.1358,1.13608,1.13576,1.13606,608900007.0
2006-07-17 22:25:00,1.13608,1.13676,1.13598,1.13645,832099998.0
2006-07-17 22:30:00,1.13648,1.1366,1.13631,1.1365,787700003.0
2006-07-17 22:35:00,1.13654,1.13659,1.13639,1.13645,754100002.0
2006-07-17 22:40:00,1.13639,1.13646,1.13614,1.13635,592500005.0
2006-07-17 22:45:00,1.13646,1.13656,1.13609,1.13623,301099997.0
2006-07-17 22:50:00,1.1363,1.13635,1.13611,1.1363,504599997.0
2006-07-17 22:55:00,1.1364,1.13648,1.13615,1.13625,485800005.0
2006-07-17 23:00:00,1.1362,1.1365,1.13585,1.13585,356100003.0
2006-07-17 23:05:00,1.13595,1.13671,1.13587,1.1364,568499998.0
2006-07-17 23:10:00,1.13626,1.13661,1.1358,1.13583,734000000.0
2006-07-17 23:15:00,1.136,1.13629,1.1356,1.13614,481900000.0
2006-07-17 23:20:00,1.13603,1.1363,1.13591,1.13609,546099998.0
2006-07-17 23:25:00,1.13623,1.13635,1.13581,1.13616,680999999.0
2006-07-17 23:30:00,1.13588,1.13588,1.13545,1.13555,482300004.0
2006-07-17 23:35:00,1.1354,1.13559,1.13532,1.13543,284399998.0
2006-07-17 23:40:00,1.13538,1.13582,1.13532,1.13538,599800004.0
2006-07-17 23:45:00,1.13551,1.13552,1.13539,1.13545,555400004.0
2006-07-17 23:50:00,1.13555,1.13555,1.13542,1.1355,343200001.0
2006-07-17 23:55:00,1.13545,1.13558,1.13542,1.13548,259800001.0
2006-07-18 00:00:00,1.13555,1.13558,1.13545,1.1355,347000003.0
2006-07-18 00:05:00,1.13545,1.13555,1.13545,1.13555,250899999.0
2006-07-18 00:10:00,1.1355,1.13555,1.13545,1.1355,531800003.0
2006-07-18 00:15:00,1.1355,1.13557,1.13535,1.13545,401699998.0
2006-07-18 00:20:00,1.1354,1.13545,1.13525,1.1353,503300002.0
2006-07-18 00:25:00,1.13528,1.1354,1.13517,1.13517,402400000.0
2006-07-18 00:30:00,1.13515,1.13553,1.13512,1.13548,215800003.0
2006-07-18 00:35:00,1.13546,1.13562,1.13542,1.13545,311900004.0
2006-07-18 00:40:00,1.13549,1.13565,1.13535,1.1354,368300003.0
2006-07-18 00:45:00,1.1354,1.1355,1.13532,1.13537,314200003.0
2006-07-18 00:50:00,1.13545,1.13552,1.13535,1.13542,376699999.0
2006-07-18 00:55:00,1.13545,1.13555,1.13532,1.1355,368600000.0
2006-07-18 01:00:00,1.1355,1.13555,1.13535,1.1355,413300001.0
2006-07-18 01:05:00,1.13555,1.13555,1.13535,1.13545,272399997.0
2006-07-18 01:10:00,1.13542,1.13542,1.13529,1.13537,148500002.0
2006-07-18 01:15:00,1.1354,1.13552,1.13535,1.1355,230499999.0
2006-07-18 01:20:00,1.13543,1.13583,1.13531,1.13583,213800002.0
2006-07-18 01:25:00,1.13596,1.13605,1.13582,1.136,359499999.0
2006-07-18 01:30:00,1.13581,1.13595,1.13566,1.13575,248699999.0
2006-07-18 01:35:00,1.13576,1.13592,1.13567,1.13592,275100004.0
2006-07-18 01:40:00,1.1358,1.13595,1.13552,1.1356,107800000.0
2006-07-18 01:45:00,1.1356,1.13565,1.13543,1.13556,170300000.0
2006-07-18 01:50:00,1.13557,1.13565,1.1354,1.1356,344700000.0
2006-07-18 01:55:00,1.1355,1.13565,1.13527,1.13542,356799999.0
2006-07-18 02:00:00,1.13533,1.13543,1.13523,1.13527,259400000.0
2006-07-18 02:05:00,1.13535,1.13537,1.13515,1.13521,437000001.0
2006-07-18 02:10:00,1.13531,1.13546,1.13531,1.1354,189899997.0
2006-07-18 02:15:00,1.13545,1.13545,1.13528,1.1354,328299997.0
2006-07-18 02:20:00,1.13535,1.13552,1.13529,1.13545,344799998.0
2006-07-18 02:25:00,1.13545,1.13558,1.13533,1.13534,209400000.0
2006-07-18 02:30:00,1.13533,1.13545,1.13527,1.13538,402600000.0
2006-07-18 02:35:00,1.13542,1.13542,1.13512,1.13525,236400001.0
2006-07-18 02:40:00,1.13516,1.13534,1.13516,1.1353,282800004.0
2006-07-18 02:45:00,1.13527,1.13545,1.13527,1.1354,268400000.0
2006-07-18 02:50:00,1.13538,1.13545,1.1353,1.1353,84900000.0
2006-07-18 02:55:00,1.1355,1.13575,1.1355,1.13575,213699999.0
2006-07-18 03:00:00,1.1357,1.13575,1.1356,1.13563,481300001.0
2006-07-18 03:05:00,1.13565,1.1358,1.13525,1.1353,340500001.0
2006-07-18 03:10:00,1.13532,1.13547,1.13532,1.13535,200900001.0
2006-07-18 03:15:00,1.13535,1.13548,1.13532,1.1354,260300001.0
2006-07-18 03:20:00,1.13549,1.13557,1.13542,1.1355,194399997.0
2006-07-18 03:25:00,1.1355,1.13555,1.1353,1.13532,292199998.0
2006-07-18 03:30:00,1.13543,1.13572,1.13541,1.13572,409600007.0
2006-07-18 03:35:00,1.13565,1.13575,1.13563,1.1357,273600002.0
2006-07-18 03:40:00,1.13565,1.13575,1.13547,1.1355,366200000.0
2006-07-18 03:45:00,1.13557,1.1357,1.13555,1.13555,519699996.0
2006-07-18 03:50:00,1.13555,1.13565,1.13555,1.1356,143200002.0
2006-07-18 03:55:00,1.1356,1.13565,1.1355,1.13555,196700004.0
2006-07-18 04:00:00,1.13548,1.13557,1.13532,1.13535,141400001.0
2006-07-18 04:05:00,1.1354,1.13545,1.13532,1.13543,155099999.0
2006-07-18 04:10:00,1.1354,1.13545,1.13518,1.13518,457599999.0
2006-07-18 04:15:00,1.13515,1.13526,1.13493,1.13493,302599997.0
2006-07-18 04:20:00,1.13515,1.13537,1.135,1.13531,344700000.0
2006-07-18 04:25:00,1.13543,1.13552,1.13518,1.13525,299799999.0
2006-07-18 04:30:00,1.13525,1.13545,1.13522,1.1354,414200005.0
2006-07-18 04:35:00,1.13542,1.13545,1.13537,1.1354,282300001.0
2006-07-18 04:40:00,1.1354,1.13555,1.13537,1.1355,407099999.0
2006-07-18 04:45:00,1.13545,1.13555,1.13542,1.13545,239000002.0
2006-07-18 04:50:00,1.13545,1.13555,1.1354,1.1355,361300001.0
2006-07-18 04:55:00,1.13545,1.13568,1.13545,1.13549,278500001.0
2006-07-18 05:00:00,1.13547,1.13547,1.13524,1.1354,225500000.0
2006-07-18 05:05:00,1.1354,1.13548,1.13532,1.13533,293500000.0
2006-07-18 05:10:00,1.13535,1.1354,1.13519,1.13523,253300002.0
2006-07-18 05:15:00,1.13515,1.13528,1.13512,1.13512,321100001.0
2006-07-18 05:20:00,1.13525,1.13525,1.13499,1.13525,233499998.0
2006-07-18 05:25:00,1.1352,1.1353,1.13515,1.1353,202000002.0
2006-07-18 05:30:00,1.13522,1.13531,1.13512,1.13512,378300002.0
2006-07-18 05:35:00,1.1352,1.13525,1.1351,1.13525,359200005.0
2006-07-18 05:40:00,1.13518,1.13528,1.13512,1.13518,304200001.0
2006-07-18 05:45:00,1.1351,1.13525,1.1351,1.13523,292000005.0
2006-07-18 05:50:00,1.13513,1.13522,1.13487,1.13501,563999998.0
2006-07-18 05:55:00,1.135,1.13502,1.13485,1.13485,358499996.0
2006-07-18 06:00:00,1.13491,1.13496,1.13455,1.13455,246200001.0
2006-07-18 06:05:00,1.13466,1.13497,1.13445,1.13497,316500001.0
2006-07-18 06:10:00,1.13508,1.13508,1.13469,1.13485,344400003.0
2006-07-18 06:15:00,1.13485,1.13497,1.13477,1.1349,371299999.0
2006-07-18 06:20:00,1.13487,1.13493,1.1348,1.13488,346000004.0
2006-07-18 06:25:00,1.13485,1.13494,1.1347,1.1348,353500000.0
2006-07-18 06:30:00,1.13482,1.1349,1.13475,1.1349,242400001.0
2006-07-18 06:35:00,1.13485,1.13495,1.13474,1.1348,413799995.0
2006-07-18 06:40:00,1.1349,1.13501,1.13458,1.13458,517399996.0
2006-07-18 06:45:00,1.13462,1.13489,1.13462,1.13465,404499996.0
2006-07-18 06:50:00,1.13468,1.13475,1.13426,1.1347,258900001.0
2006-07-18 06:55:00,1.13475,1.13476,1.1345,1.1346,266899999.0
2006-07-18 07:00:00,1.13455,1.13466,1.1344,1.1345,581299999.0
2006-07-18 07:05:00,1.13443,1.13452,1.13414,1.13424,305799997.0
2006-07-18 07:10:00,1.13435,1.1344,1.13381,1.13385,569800004.0
2006-07-18 07:15:00,1.13387,1.13403,1.1338,1.13403,341400003.0
2006-07-18 07:20:00,1.13407,1.13415,1.13393,1.13395,298300002.0
2006-07-18 07:25:00,1.134,1.13408,1.13392,1.134,305300002.0
2006-07-18 07:30:00,1.13395,1.13446,1.1339,1.13446,289799996.0
2006-07-18 07:35:00,1.13444,1.1347,1.13437,1.13467,353190007.0
2006-07-18 07:40:00,1.13475,1.13499,1.13458,1.13497,430300002.0
2006-07-18 07:45:00,1.13494,1.13508,1.13465,1.13491,350700005.0
2006-07-18 07:50:00,1.13492,1.135,1.13485,1.13485,305900001.0
2006-07-18 07:55:00,1.1349,1.13508,1.13482,1.13493,312900004.0
2006-07-18 08:00:00,1.13477,1.13477,1.13425,1.13435,388799999.0
2006-07-18 08:05:00,1.1343,1.13448,1.13427,1.13428,613700001.0
2006-07-18 08:10:00,1.13434,1.13436,1.13419,1.13425,340100002.0
2006-07-18 08:15:00,1.13427,1.1345,1.1342,1.13431,343700003.0
2006-07-18 08:20:00,1.13427,1.13442,1.13399,1.13402,439400000.0
2006-07-18 08:25:00,1.13401,1.13403,1.13368,1.13368,234000003.0
2006-07-18 08:30:00,1.13379,1.13383,1.13342,1.13365,623399997.0
2006-07-18 08:35:00,1.13367,1.13367,1.13333,1.1334,272499998.0
2006-07-18 08:40:00,1.13347,1.13353,1.13331,1.13331,343399997.0
2006-07-18 08:45:00,1.13332,1.13332,1.13302,1.13315,342600000.0
2006-07-18 08:50:00,1.13305,1.13351,1.13305,1.13351,403600003.0
2006-07-18 08:55:00,1.1335,1.13355,1.13301,1.1332,479299994.0
2006-07-18 09:00:00,1.13319,1.1334,1.13317,1.13338,285899998.0
2006-07-18 09:05:00,1.13345,1.13358,1.13328,1.13346,419099997.0
2006-07-18 09:10:00,1.13332,1.13332,1.13277,1.13277,374400000.0
2006-07-18 09:15:00,1.13281,1.13305,1.1327,1.13295,321299997.0
2006-07-18 09:20:00,1.133,1.13314,1.13275,1.13275,374900003.0
2006-07-18 09:25:00,1.13279,1.13338,1.13269,1.13338,376599999.0
2006-07-18 09:30:00,1.13336,1.1335,1.13325,1.1335,385900001.0
2006-07-18 09:35:00,1.13354,1.13381,1.1332,1.13358,650700005.0
2006-07-18 09:40:00,1.1336,1.13365,1.13339,1.13356,358500003.0
2006-07-18 09:45:00,1.13347,1.13424,1.13347,1.13408,207400001.0
2006-07-18 09:50:00,1.13412,1.13445,1.13407,1.13439,407700003.0
2006-07-18 09:55:00,1.13436,1.13471,1.13403,1.13469,458100002.0
2006-07-18 10:00:00,1.13464,1.13485,1.13443,1.13445,451700001.0
2006-07-18 10:05:00,1.13447,1.13505,1.1344,1.13505,288899997.0
2006-07-18 10:10:00,1.1351,1.1355,1.1351,1.13538,259100000.0
2006-07-18 10:15:00,1.13545,1.13545,1.13508,1.13508,635000002.0
2006-07-18 10:20:00,1.13508,1.13513,1.13467,1.13488,549400005.0
2006-07-18 10:25:00,1.13482,1.13495,1.13467,1.1349,494100000.0
2006-07-18 10:30:00,1.13487,1.13525,1.13474,1.1352,486399999.0
2006-07-18 10:35:00,1.13515,1.13618,1.13515,1.1361,516299997.0
2006-07-18 10:40:00,1.13611,1.13641,1.13534,1.13543,628299993.0
2006-07-18 10:45:00,1.13543,1.13579,1.13533,1.13557,467300001.0
2006-07-18 10:50:00,1.13554,1.1357,1.13537,1.1357,325900003.0
2006-07-18 10:55:00,1.13567,1.13621,1.13566,1.13617,672400001.0
2006-07-18 11:00:00,1.13608,1.13642,1.13597,1.1364,475900000.0
2006-07-18 11:05:00,1.13637,1.13665,1.13637,1.13662,497600002.0
2006-07-18 11:10:00,1.13658,1.13671,1.13645,1.13645,631100005.0
2006-07-18 11:15:00,1.13639,1.13644,1.13567,1.13582,416400007.0
2006-07-18 11:20:00,1.13587,1.13595,1.13575,1.13585,341300003.0
2006-07-18 11:25:00,1.13593,1.13609,1.13582,1.13583,530899998.0
2006-07-18 11:30:00,1.13592,1.13619,1.13588,1.13618,446800002.0
2006-07-18 11:35:00,1.13618,1.13618,1.13559,1.1357,393299997.0
2006-07-18 11:40:00,1.13574,1.13586,1.13474,1.13484,630800003.0
2006-07-18 11:45:00,1.1349,1.13514,1.13452,1.13512,483600002.0
2006-07-18 11:50:00,1.1352,1.13637,1.13515,1.1363,468800000.0
2006-07-18 11:55:00,1.13645,1.13686,1.13616,1.13686,435699997.0
2006-07-18 12:00:00,1.13701,1.13747,1.13695,1.13699,352700002.0
2006-07-18 12:05:00,1.13675,1.13675,1.13589,1.13598,475800001.0
2006-07-18 12:10:00,1.13592,1.13593,1.13554,1.13554,458600004.0
2006-07-18 12:15:00,1.13549,1.13561,1.13461,1.13461,453500001.0
2006-07-18 12:20:00,1.13458,1.13467,1.13374,1.13407,423000005.0
2006-07-18 12:25:00,1.13408,1.13431,1.13402,1.13425,608099997.0
2006-07-18 12:30:00,1.13429,1.13441,1.13342,1.13342,454800004.0
2006-07-18 12:35:00,1.13352,1.13374,1.13315,1.1337,420400001.0
2006-07-18 12:40:00,1.13368,1.13368,1.1331,1.13339,439400004.0
2006-07-18 12:45:00,1.13339,1.13349,1.13327,1.13342,238000000.0
2006-07-18 12:50:00,1.13347,1.13373,1.13337,1.13362,322000003.0
2006-07-18 12:55:00,1.13369,1.13418,1.13369,1.13418,274900002.0
2006-07-18 13:00:00,1.13415,1.13452,1.13415,1.13426,473600003.0
2006-07-18 13:05:00,1.13425,1.13459,1.13422,1.13459,413900000.0
2006-07-18 13:10:00,1.13458,1.13467,1.13453,1.1346,214900000.0
2006-07-18 13:15:00,1.13455,1.13459,1.13372,1.13372,384299997.0
2006-07-18 13:20:00,1.13373,1.13402,1.13364,1.13391,313499996.0
2006-07-18 13:25:00,1.1338,1.1338,1.13333,1.13335,353899998.0
2006-07-18 13:30:00,1.1334,1.13351,1.13335,1.13347,386400005.0
2006-07-18 13:35:00,1.1335,1.13355,1.13339,1.1335,454600002.0
2006-07-18 13:40:00,1.13348,1.13361,1.1334,1.13349,585200000.0
2006-07-18 13:45:00,1.13347,1.13363,1.13305,1.13305,330300002.0
2006-07-18 13:50:00,1.13313,1.1335,1.1328,1.13293,437700005.0
2006-07-18 13:55:00,1.13304,1.13358,1.13304,1.13347,536999998.0
2006-07-18 14:00:00,1.13343,1.13353,1.13309,1.13338,499800001.0
2006-07-18 14:05:00,1.13345,1.13353,1.13332,1.13335,300100000.0
2006-07-18 14:10:00,1.13347,1.13395,1.13341,1.13389,633900001.0
2006-07-18 14:15:00,1.13386,1.13483,1.13386,1.13473,530700002.0
2006-07-18 14:20:00,1.13474,1.13483,1.13306,1.13318,383900002.0
2006-07-18 14:25:00,1.1333,1.13332,1.13287,1.13287,503000006.0
2006-07-18 14:30:00,1.13288,1.1342,1.13286,1.13286,474700002.0
2006-07-18 14:35:00,1.13272,1.13302,1.13222,1.13294,473500000.0
2006-07-18 14:40:00,1.13288,1.13288,1.13195,1.13195,277300000.0
2006-07-18 14:45:00,1.13192,1.13213,1.13155,1.1316,365299998.0
2006-07-18 14:50:00,1.13162,1.13162,1.13125,1.13149,480500006.0
2006-07-18 14:55:00,1.13157,1.13207,1.13143,1.13177,486400004.0
2006-07-18 15:00:00,1.13195,1.13243,1.13088,1.13096,403799999.0
2006-07-18 15:05:00,1.13112,1.13143,1.13101,1.13125,474000001.0
2006-07-18 15:10:00,1.1312,1.13129,1.13058,1.13095,616600003.0
2006-07-18 15:15:00,1.13105,1.13147,1.13079,1.13099,417900000.0
2006-07-18 15:20:00,1.131,1.13145,1.13075,1.13131,422400003.0
2006-07-18 15:25:00,1.13128,1.13308,1.13128,1.13308,324199995.0
2006-07-18 15:30:00,1.13292,1.13306,1.13219,1.13224,463399998.0
2006-07-18 15:35:00,1.13225,1.133,1.13225,1.13288,515500002.0
2006-07-18 15:40:00,1.13286,1.13303,1.1327,1.13281,419099995.0
2006-07-18 15:45:00,1.13277,1.13355,1.13277,1.1334,508599999.0
2006-07-18 15:50:00,1.13349,1.13411,1.13349,1.13411,291499999.0
2006-07-18 15:55:00,1.13414,1.13445,1.13348,1.13358,496599999.0
2006-07-18 16:00:00,1.13343,1.1337,1.13298,1.13317,383199999.0
2006-07-18 16:05:00,1.13313,1.13343,1.13313,1.13343,441600003.0
2006-07-18 16:10:00,1.1335,1.13403,1.13338,1.13392,325200003.0
2006-07-18 16:15:00,1.13382,1.13423,1.13382,1.13415,273899998.0
2006-07-18 16:20:00,1.13407,1.13426,1.13384,1.13414,604200002.0
2006-07-18 16:25:00,1.13416,1.13461,1.13407,1.13413,364199998.0
2006-07-18 16:30:00,1.13408,1.1347,1.13404,1.13418,664700001.0
2006-07-18 16:35:00,1.13435,1.13557,1.13435,1.13479,514800004.0
2006-07-18 16:40:00,1.13474,1.13515,1.13456,1.13508,357300003.0
2006-07-18 16:45:00,1.13525,1.13547,1.13508,1.13508,513300001.0
2006-07-18 16:50:00,1.1349,1.13496,1.13294,1.133,482400005.0
2006-07-18 16:55:00,1.13285,1.13319,1.13245,1.1331,356299997.0
2006-07-18 17:00:00,1.13317,1.13317,1.13257,1.13307,463800002.0
2006-07-18 17:05:00,1.13297,1.13328,1.1329,1.13322,453200003.0
2006-07-18 17:10:00,1.13312,1.13327,1.13293,1.13304,487999998.0
2006-07-18 17:15:00,1.133,1.13377,1.13288,1.13368,368200001.0
2006-07-18 17:20:00,1.13364,1.13399,1.13355,1.13393,536000001.0
2006-07-18 17:25:00,1.13397,1.13399,1.13352,1.13359,418100001.0
2006-07-18 17:30:00,1.13356,1.13359,1.13291,1.13298,427600001.0
2006-07-18 17:35:00,1.13291,1.13314,1.13257,1.1331,363100002.0
2006-07-18 17:40:00,1.13313,1.13354,1.13303,1.13349,418300000.0
2006-07-18 17:45:00,1.13347,1.13358,1.13305,1.1332,276600003.0
2006-07-18 17:50:00,1.13305,1.13328,1.13299,1.13327,367300001.0
2006-07-18 17:55:00,1.13325,1.13343,1.13325,1.13339,496900001.0
2006-07-18 18:00:00,1.13338,1.13371,1.1333,1.13345,2980400003.0
2006-07-18 18:05:00,1.1335,1.13374,1.13343,1.13353,4592000013.0
2006-07-18 18:10:00,1.13362,1.13369,1.13338,1.13345,2417600003.0
2006-07-18 18:15:00,1.1334,1.13388,1.13329,1.13385,3030500009.0
2006-07-18 18:20:00,1.13391,1.13431,1.13391,1.13402,2193400000.0
2006-07-18 18:25:00,1.134,1.13407,1.13388,1.13395,2642200010.0
2006-07-18 18:30:00,1.13397,1.13428,1.13388,1.13421,2423900015.0
2006-07-18 18:35:00,1.13427,1.13461,1.13414,1.1345,1497899999.0
2006-07-18 18:40:00,1.1345,1.13482,1.13445,1.13462,2435099994.0
2006-07-18 18:45:00,1.13466,1.13474,1.13446,1.13449,1056400001.0
2006-07-18 18:50:00,1.13452,1.13486,1.13447,1.13468,1194600001.0
2006-07-18 18:55:00,1.13466,1.13477,1.13453,1.13453,1925600008.0
2006-07-18 19:00:00,1.13452,1.13452,1.13376,1.13408,1279300003.0
2006-07-18 19:05:00,1.13408,1.13434,1.13392,1.1343,1828000007.0
2006-07-18 19:10:00,1.13435,1.13478,1.13429,1.13475,1025600004.0
2006-07-18 19:15:00,1.13474,1.1354,1.13474,1.13534,1631199994.0
2006-07-18 19:20:00,1.13534,1.13534,1.13498,1.1351,771400001.0
2006-07-18 19:25:00,1.13511,1.13556,1.13509,1.1355,769100001.0
2006-07-18 19:30:00,1.13564,1.13612,1.13547,1.13596,656500001.0
2006-07-18 19:35:00,1.13602,1.13624,1.13596,1.13616,1229600005.0
2006-07-18 19:40:00,1.1361,1.13658,1.13603,1.13642,968999995.0
2006-07-18 19:45:00,1.13643,1.13664,1.13641,1.13662,520100000.0
2006-07-18 19:50:00,1.13661,1.13701,1.13647,1.13688,576499996.0
2006-07-18 19:55:00,1.13696,1.13724,1.13678,1.1368,853599997.0
2006-07-18 20:00:00,1.13671,1.13671,1.1364,1.1364,887000000.0
2006-07-18 20:05:00,1.13641,1.13672,1.13641,1.13668,1143100012.0
2006-07-18 20:10:00,1.1366,1.1366,1.13633,1.1365,989699995.0
2006-07-18 20:15:00,1.13658,1.1367,1.13648,1.13654,1663590007.0
2006-07-18 20:20:00,1.13653,1.13663,1.13598,1.13612,1894299997.0
2006-07-18 20:25:00,1.13622,1.13626,1.13598,1.13615,1848699997.0
2006-07-18 20:30:00,1.13611,1.13616,1.13591,1.13595,1249500015.0
2006-07-18 20:35:00,1.13597,1.13622,1.13593,1.13622,1674100004.0
2006-07-18 20:40:00,1.13625,1.13626,1.13602,1.13612,1833800004.0
2006-07-18 20:45:00,1.13607,1.13642,1.13603,1.13615,1188799991.0
2006-07-18 20:50:00,1.13608,1.13608,1.13552,1.13564,1146300007.0
2006-07-18 20:55:00,1.13572,1.13594,1.13563,1.13586,1503299992.0
2006-07-18 21:00:00,1.13579,1.13579,1.13543,1.13565,3232300004.0
2006-07-18 21:05:00,1.1357,1.13593,1.13566,1.13588,2029100012.0
2006-07-18 21:10:00,1.13592,1.13599,1.13582,1.13587,2034500005.0
2006-07-18 21:15:00,1.13585,1.13595,1.13578,1.13584,452800001.0
2006-07-18 21:20:00,1.13585,1.13596,1.1357,1.1357,382300000.0
2006-07-18 21:25:00,1.13576,1.13587,1.13563,1.13576,643800002.0
2006-07-18 21:30:00,1.13581,1.1359,1.13567,1.13573,646399998.0
2006-07-18 21:35:00,1.13572,1.13584,1.13565,1.1357,674699994.0
2006-07-18 21:40:00,1.13571,1.13607,1.13568,1.13607,719000005.0
2006-07-18 21:45:00,1.13611,1.13647,1.13611,1.13637,685799997.0
2006-07-18 21:50:00,1.13634,1.13659,1.13632,1.13653,656100000.0
2006-07-18 21:55:00,1.13662,1.13667,1.13619,1.13623,462099999.0
2006-07-18 22:00:00,1.13619,1.13619,1.13576,1.1358,837000009.0
2006-07-18 22:05:00,1.13583,1.13591,1.13562,1.13578,694299999.0
2006-07-18 22:10:00,1.13575,1.13575,1.13567,1.13572,489800002.0
2006-07-18 22:15:00,1.13577,1.13577,1.13565,1.1357,497100007.0
2006-07-18 22:20:00,1.1357,1.13585,1.13565,1.13585,648099993.0
2006-07-18 22:25:00,1.13585,1.13631,1.13575,1.13599,637800002.0
2006-07-18 22:30:00,1.13595,1.13662,1.13595,1.13642,769800002.0
2006-07-18 22:35:00,1.13646,1.13663,1.13642,1.13655,846799995.0
2006-07-18 22:40:00,1.13655,1.13688,1.1365,1.13666,677900005.0
2006-07-18 22:45:00,1.13669,1.13682,1.13656,1.13661,480399999.0
2006-07-18 22:50:00,1.13662,1.13675,1.13631,1.13647,635700001.0
2006-07-18 22:55:00,1.1365,1.13655,1.13605,1.13615,543399997.0
2006-07-18 23:00:00,1.1361,1.13666,1.1361,1.13658,399200000.0
2006-07-18 23:05:00,1.13635,1.13678,1.13625,1.13666,550700003.0
2006-07-18 23:10:00,1.13635,1.13678,1.13619,1.13645,585899998.0
2006-07-18 23:15:00,1.13648,1.13679,1.13618,1.13635,469199996.0
2006-07-18 23:20:00,1.13627,1.13635,1.13562,1.13619,704600010.0
2006-07-18 23:25:00,1.13632,1.13642,1.13604,1.13625,742999995.0
2006-07-18 23:30:00,1.13632,1.13632,1.13613,1.13625,428799999.0
2006-07-18 23:35:00,1.1361,1.13623,1.13602,1.1361,301400003.0
2006-07-18 23:40:00,1.13607,1.13615,1.13575,1.13588,352000000.0
2006-07-18 23:45:00,1.13598,1.1361,1.13585,1.13589,315000000.0
2006-07-18 23:50:00,1.13614,1.13659,1.13614,1.1365,228800000.0
2006-07-18 23:55:00,1.1364,1.13649,1.13585,1.13588,363800002.0
2006-07-19 00:00:00,1.13595,1.13595,1.13535,1.13547,259900002.0
2006-07-19 00:05:00,1.13545,1.13553,1.1353,1.13553,331799999.0
2006-07-19 00:10:00,1.1355,1.13557,1.13545,1.1355,484499995.0
2006-07-19 00:15:00,1.13548,1.13551,1.13532,1.13545,369800001.0
2006-07-19 00:20:00,1.1354,1.13545,1.13532,1.1354,497690002.0
2006-07-19 00:25:00,1.13537,1.13545,1.13533,1.13535,343500002.0
2006-07-19 00:30:00,1.13535,1.13545,1.1353,1.13539,281000001.0
2006-07-19 00:35:00,1.13532,1.13545,1.13525,1.13543,277100002.0
2006-07-19 00:40:00,1.13547,1.13555,1.13545,1.1355,199099999.0
2006-07-19 00:45:00,1.1355,1.13555,1.13542,1.13545,431099996.0
2006-07-19 00:50:00,1.1355,1.1355,1.13524,1.13532,504299998.0
2006-07-19 00:55:00,1.1353,1.13536,1.13516,1.13516,328899997.0
2006-07-19 01:00:00,1.1351,1.13537,1.1351,1.13531,369199996.0
2006-07-19 01:05:00,1.13538,1.13573,1.13521,1.13573,391200001.0
2006-07-19 01:10:00,1.13572,1.13572,1.13565,1.13565,64299999.0
2006-07-19 01:15:00,1.1357,1.13575,1.13562,1.1357,168700000.0
2006-07-19 01:20:00,1.13562,1.13572,1.13554,1.13562,230100000.0
2006-07-19 01:25:00,1.1357,1.13585,1.13565,1.1358,218200000.0
2006-07-19 01:30:00,1.13572,1.13585,1.13572,1.13575,225400003.0
2006-07-19 01:35:00,1.13585,1.13585,1.13572,1.13585,354600003.0
2006-07-19 01:40:00,1.13566,1.13577,1.13565,1.1357,73600001.0
2006-07-19 01:45:00,1.1357,1.13575,1.13565,1.1357,257600003.0
2006-07-19 01:50:00,1.13567,1.13575,1.13565,1.1357,176199997.0
2006-07-19 01:55:00,1.1356,1.13575,1.1356,1.1357,256300000.0
2006-07-19 02:00:00,1.13563,1.1358,1.13562,1.13577,258500003.0
2006-07-19 02:05:00,1.13582,1.13585,1.1356,1.13575,335000000.0
2006-07-19 02:10:00,1.13578,1.13588,1.13575,1.1358,263900001.0
2006-07-19 02:15:00,1.13585,1.13595,1.13575,1.13582,250000001.0
2006-07-19 02:20:00,1.13577,1.13625,1.13577,1.13613,302600001.0
2006-07-19 02:25:00,1.13613,1.13645,1.1361,1.1364,304299999.0
2006-07-19 02:30:00,1.13643,1.13645,1.13635,1.1364,437000005.0
2006-07-19 02:35:00,1.13645,1.13652,1.13623,1.13635,366300003.0
2006-07-19 02:40:00,1.13621,1.13625,1.13591,1.13594,242300005.0
2006-07-19 02:45:00,1.13588,1.13616,1.13577,1.1361,360500005.0
2006-07-19 02:50:00,1.13608,1.13608,1.1359,1.13606,159600006.0
2006-07-19 02:55:00,1.136,1.1362,1.13593,1.13594,175900002.0
2006-07-19 03:00:00,1.13598,1.13603,1.13561,1.13591,455299996.0
2006-07-19 03:05:00,1.13595,1.13612,1.13595,1.13608,496000002.0
2006-07-19 03:10:00,1.13598,1.13647,1.13598,1.13635,286599998.0
2006-07-19 03:15:00,1.13635,1.13661,1.13633,1.1366,365400001.0
2006-07-19 03:20:00,1.13665,1.13667,1.13653,1.1366,212300002.0
2006-07-19 03:25:00,1.1366,1.13665,1.1365,1.13653,317800001.0
2006-07-19 03:30:00,1.1366,1.13668,1.13631,1.13655,435500001.0
2006-07-19 03:35:00,1.13644,1.13651,1.13633,1.1364,370999996.0
2006-07-19 03:40:00,1.13635,1.13645,1.13615,1.13623,282599999.0
2006-07-19 03:45:00,1.1363,1.13667,1.13628,1.13655,458300005.0
2006-07-19 03:50:00,1.13655,1.13667,1.13655,1.1366,192099998.0
2006-07-19 03:55:00,1.1366,1.13671,1.13649,1.13658,173400001.0
2006-07-19 04:00:00,1.13644,1.13652,1.13632,1.13651,222200003.0
2006-07-19 04:05:00,1.1366,1.13665,1.13653,1.13655,238600000.0
2006-07-19 04:10:00,1.13652,1.13661,1.13645,1.13648,448100003.0
2006-07-19 04:15:00,1.13647,1.13667,1.13638,1.13638,301899999.0
2006-07-19 04:20:00,1.13665,1.13665,1.13645,1.13655,324400003.0
2006-07-19 04:25:00,1.1366,1.1366,1.1364,1.13645,140000000.0
2006-07-19 04:30:00,1.13645,1.13655,1.1363,1.1364,271199999.0
2006-07-19 04:35:00,1.13642,1.13645,1.13637,1.1364,228600001.0
2006-07-19 04:40:00,1.13638,1.13645,1.1363,1.1364,332500000.0
2006-07-19 04:45:00,1.13635,1.13639,1.13616,1.13625,488899999.0
2006-07-19 04:50:00,1.13627,1.13645,1.13627,1.1364,494400003.0
2006-07-19 04:55:00,1.13633,1.13643,1.13616,1.13628,363300005.0
2006-07-19 05:00:00,1.1363,1.13638,1.1362,1.1363,261399998.0
2006-07-19 05:05:00,1.13628,1.13643,1.13615,1.13623,428300001.0
2006-07-19 05:10:00,1.13625,1.1363,1.13612,1.13622,333499998.0
2006-07-19 05:15:00,1.13615,1.13634,1.13612,1.13612,396000001.0
2006-07-19 05:20:00,1.13628,1.13635,1.13615,1.13635,277700002.0
2006-07-19 05:25:00,1.1363,1.13635,1.13625,1.13627,137000000.0
2006-07-19 05:30:00,1.13622,1.13635,1.13613,1.13613,510700009.0
2006-07-19 05:35:00,1.13624,1.13635,1.1362,1.13628,329300002.0
2006-07-19 05:40:00,1.13618,1.13638,1.13615,1.13628,360599999.0
2006-07-19 05:45:00,1.1362,1.13642,1.1362,1.13636,252600000.0
2006-07-19 05:50:00,1.13625,1.13671,1.1362,1.13671,491000004.0
2006-07-19 05:55:00,1.13686,1.13695,1.1368,1.13692,337399999.0
2006-07-19 06:00:00,1.13698,1.13703,1.13684,1.13685,489590000.0
2006-07-19 06:05:00,1.13695,1.13695,1.13682,1.13685,245099999.0
2006-07-19 06:10:00,1.13698,1.13698,1.1368,1.1369,336099999.0
2006-07-19 06:15:00,1.1369,1.13698,1.13682,1.1369,339499999.0
2006-07-19 06:20:00,1.13687,1.13693,1.1368,1.1369,338400001.0
2006-07-19 06:25:00,1.13685,1.13698,1.1367,1.1369,367299999.0
2006-07-19 06:30:00,1.13692,1.13695,1.1368,1.1369,250499996.0
2006-07-19 06:35:00,1.13685,1.13698,1.13682,1.1369,466000003.0
2006-07-19 06:40:00,1.13695,1.13695,1.13669,1.13669,398999998.0
2006-07-19 06:45:00,1.1367,1.13675,1.13665,1.13673,361700002.0
2006-07-19 06:50:00,1.1368,1.13685,1.1365,1.1368,286499999.0
2006-07-19 06:55:00,1.13688,1.13695,1.1368,1.1369,259200001.0
2006-07-19 07:00:00,1.13685,1.13695,1.1368,1.1369,393099999.0
2006-07-19 07:05:00,1.13682,1.13695,1.13682,1.1369,343299998.0
2006-07-19 07:10:00,1.1369,1.13695,1.13682,1.13687,267300001.0
2006-07-19 07:15:00,1.13687,1.13695,1.1368,1.1369,253700000.0
2006-07-19 07:20:00,1.13685,1.13695,1.13685,1.13685,241200000.0
2006-07-19 07:25:00,1.1369,1.13695,1.13656,1.1367,528500000.0
2006-07-19 07:30:00,1.13665,1.13675,1.13646,1.13668,452599997.0
2006-07-19 07:35:00,1.13665,1.13675,1.13662,1.13667,300400004.0
2006-07-19 07:40:00,1.13665,1.1367,1.13642,1.13663,312200003.0
2006-07-19 07:45:00,1.13653,1.13701,1.13653,1.13691,336099999.0
2006-07-19 07:50:00,1.13687,1.13696,1.13674,1.13691,350400002.0
2006-07-19 07:55:00,1.13701,1.13747,1.13695,1.13747,351200001.0
2006-07-19 08:00:00,1.13746,1.13763,1.13742,1.13762,461800009.0
2006-07-19 08:05:00,1.13759,1.13772,1.1375,1.13752,419500006.0
2006-07-19 08:10:00,1.1376,1.13765,1.1374,1.13752,377599999.0
2006-07-19 08:15:00,1.13746,1.13746,1.1369,1.13699,412500003.0
2006-07-19 08:20:00,1.13695,1.13719,1.13695,1.13719,438399998.0
2006-07-19 08:25:00,1.13722,1.13726,1.13639,1.13645,443399998.0
2006-07-19 08:30:00,1.13665,1.13691,1.13661,1.13675,464800004.0
2006-07-19 08:35:00,1.1368,1.13683,1.13617,1.13635,540500001.0
2006-07-19 08:40:00,1.13644,1.13663,1.1363,1.13663,292599999.0
2006-07-19 08:45:00,1.13662,1.13666,1.13647,1.13665,262300001.0
2006-07-19 08:50:00,1.13655,1.13667,1.13622,1.13635,269899999.0
2006-07-19 08:55:00,1.1363,1.13646,1.13625,1.13638,381900000.0
2006-07-19 09:00:00,1.13643,1.13659,1.13629,1.13635,205400000.0
2006-07-19 09:05:00,1.13627,1.13635,1.13613,1.1363,339800004.0
2006-07-19 09:10:00,1.13623,1.13646,1.13623,1.13645,281800001.0
2006-07-19 09:15:00,1.13637,1.13637,1.13605,1.13605,285599998.0
2006-07-19 09:20:00,1.13615,1.13638,1.13613,1.13627,378600001.0
2006-07-19 09:25:00,1.13634,1.13715,1.13634,1.13698,422999997.0
2006-07-19 09:30:00,1.13705,1.13756,1.13705,1.13756,214300001.0
2006-07-19 09:35:00,1.13755,1.13755,1.13735,1.13742,460399998.0
2006-07-19 09:40:00,1.1373,1.13733,1.13704,1.1372,290799999.0
2006-07-19 09:45:00,1.13715,1.13738,1.13713,1.13738,242099998.0
2006-07-19 09:50:00,1.13735,1.13846,1.13735,1.13837,288199999.0
2006-07-19 09:55:00,1.13837,1.13868,1.13821,1.1386,393200002.0
2006-07-19 10:00:00,1.13851,1.13887,1.13844,1.13876,468900003.0
2006-07-19 10:05:00,1.13873,1.13889,1.13843,1.13848,336900002.0
2006-07-19 10:10:00,1.13839,1.13852,1.13824,1.13825,412300004.0
2006-07-19 10:15:00,1.13829,1.13834,1.13789,1.13803,546800001.0
2006-07-19 10:20:00,1.13807,1.1381,1.13752,1.1376,421900004.0
2006-07-19 10:25:00,1.1376,1.13765,1.137,1.13734,438600002.0
2006-07-19 10:30:00,1.1374,1.13752,1.13736,1.13749,377800000.0
2006-07-19 10:35:00,1.13742,1.13747,1.13651,1.13651,587699997.0
2006-07-19 10:40:00,1.13637,1.13686,1.13637,1.13681,338800003.0
2006-07-19 10:45:00,1.13689,1.13717,1.13688,1.13707,502499999.0
2006-07-19 10:50:00,1.13701,1.13703,1.13665,1.13675,370000003.0
2006-07-19 10:55:00,1.13668,1.13668,1.1361,1.13618,402400004.0
2006-07-19 11:00:00,1.13613,1.13639,1.13609,1.13639,435299998.0
2006-07-19 11:05:00,1.13635,1.13674,1.13627,1.1366,321299998.0
2006-07-19 11:10:00,1.13663,1.13667,1.13613,1.13613,336500002.0
2006-07-19 11:15:00,1.13615,1.13655,1.13615,1.1365,687700005.0
2006-07-19 11:20:00,1.13656,1.13664,1.13631,1.13652,510299996.0
2006-07-19 11:25:00,1.13656,1.13718,1.13652,1.13702,336000000.0
2006-07-19 11:30:00,1.1371,1.13736,1.13705,1.13716,429800003.0
2006-07-19 11:35:00,1.1372,1.13758,1.13713,1.13758,404790004.0
2006-07-19 11:40:00,1.1376,1.13767,1.13729,1.13748,451699999.0
2006-07-19 11:45:00,1.13752,1.13778,1.13715,1.13715,318500002.0
2006-07-19 11:50:00,1.1372,1.13735,1.13712,1.13728,601500002.0
2006-07-19 11:55:00,1.13735,1.13735,1.1372,1.1373,477200003.0
2006-07-19 12:00:00,1.13738,1.13769,1.13733,1.13763,432900001.0
2006-07-19 12:05:00,1.1376,1.13776,1.13753,1.1376,352799994.0
2006-07-19 12:10:00,1.13758,1.13778,1.1375,1.13757,494600002.0
2006-07-19 12:15:00,1.13755,1.13775,1.13755,1.1377,528799999.0
2006-07-19 12:20:00,1.1377,1.13778,1.13747,1.13778,520400003.0
2006-07-19 12:25:00,1.13787,1.13795,1.1378,1.13786,554300003.0
2006-07-19 12:30:00,1.13792,1.13825,1.13786,1.1382,519600006.0
2006-07-19 12:35:00,1.13835,1.13869,1.13825,1.13857,363000000.0
2006-07-19 12:40:00,1.13873,1.13889,1.13861,1.13863,366000001.0
2006-07-19 12:45:00,1.1386,1.13865,1.13838,1.13864,419800004.0
2006-07-19 12:50:00,1.13881,1.13896,1.13879,1.13887,305400001.0
2006-07-19 12:55:00,1.13887,1.13895,1.13845,1.13872,297999999.0
2006-07-19 13:00:00,1.1387,1.13885,1.13863,1.13866,557900006.0
2006-07-19 13:05:00,1.13865,1.13865,1.13838,1.13863,362599996.0
2006-07-19 13:10:00,1.13862,1.13877,1.13857,1.13868,174800000.0
2006-07-19 13:15:00,1.13865,1.13897,1.13861,1.13895,170700000.0
2006-07-19 13:20:00,1.1389,1.13894,1.13862,1.13875,384700005.0
2006-07-19 13:25:00,1.13871,1.13875,1.13865,1.13865,291100001.0
2006-07-19 13:30:00,1.13864,1.13864,1.13804,1.1384,365600004.0
2006-07-19 13:35:00,1.1384,1.13867,1.13835,1.13867,407099998.0
2006-07-19 13:40:00,1.13866,1.13885,1.13848,1.13854,530000003.0
2006-07-19 13:45:00,1.13854,1.13864,1.1384,1.13855,270500003.0
2006-07-19 13:50:00,1.13863,1.13885,1.13863,1.1388,428400002.0
2006-07-19 13:55:00,1.13873,1.13914,1.13867,1.13909,378600002.0
2006-07-19 14:00:00,1.13917,1.13917,1.13855,1.13855,290500003.0
2006-07-19 14:05:00,1.13847,1.13856,1.13783,1.13797,509900000.0
2006-07-19 14:10:00,1.13812,1.13851,1.13787,1.13846,484200003.0
2006-07-19 14:15:00,1.1385,1.13865,1.13784,1.13802,554999997.0
2006-07-19 14:20:00,1.13802,1.13809,1.1369,1.13732,526900001.0
2006-07-19 14:25:00,1.13731,1.13765,1.13725,1.13739,570299998.0
2006-07-19 14:30:00,1.13775,1.13935,1.13427,1.13935,422000002.0
2006-07-19 14:35:00,1.13968,1.14045,1.13852,1.13852,645499998.0
2006-07-19 14:40:00,1.13844,1.13861,1.13674,1.13717,547900002.0
2006-07-19 14:45:00,1.13733,1.13797,1.13731,1.1379,444200001.0
2006-07-19 14:50:00,1.13785,1.13943,1.13785,1.13939,609699995.0
2006-07-19 14:55:00,1.13937,1.13949,1.13882,1.13891,380800002.0
2006-07-19 15:00:00,1.13885,1.13946,1.13866,1.13933,494600002.0
2006-07-19 15:05:00,1.13925,1.13941,1.13855,1.13868,478589999.0
2006-07-19 15:10:00,1.13844,1.13844,1.13796,1.13807,545300006.0
2006-07-19 15:15:00,1.13808,1.13838,1.13807,1.13814,452500005.0
2006-07-19 15:20:00,1.1384,1.1397,1.1384,1.1397,299100002.0
2006-07-19 15:25:00,1.13974,1.13978,1.13944,1.13951,439599996.0
2006-07-19 15:30:00,1.13947,1.1397,1.13915,1.13923,483599998.0
2006-07-19 15:35:00,1.13923,1.14009,1.13912,1.1397,483900001.0
2006-07-19 15:40:00,1.13961,1.13971,1.13886,1.13886,338300002.0
2006-07-19 15:45:00,1.13863,1.13919,1.1385,1.13897,528999994.0
2006-07-19 15:50:00,1.13906,1.13944,1.13872,1.13872,320299997.0
2006-07-19 15:55:00,1.13861,1.13873,1.13846,1.13846,434599996.0
2006-07-19 16:00:00,1.1383,1.1383,1.13624,1.13746,523500005.0
2006-07-19 16:05:00,1.13752,1.13759,1.13417,1.13425,487500003.0
2006-07-19 16:10:00,1.13418,1.13462,1.13261,1.13417,258600001.0
2006-07-19 16:15:00,1.13401,1.13531,1.1339,1.13529,547199995.0
2006-07-19 16:20:00,1.1352,1.13543,1.13425,1.13536,458200006.0
2006-07-19 16:25:00,1.13552,1.13564,1.13411,1.13416,536999995.0
2006-07-19 16:30:00,1.13393,1.13393,1.1323,1.13279,576700002.0
2006-07-19 16:35:00,1.13325,1.13343,1.13263,1.1327,462899997.0
2006-07-19 16:40:00,1.13272,1.13339,1.1325,1.13318,301900002.0
2006-07-19 16:45:00,1.1332,1.13332,1.13141,1.13163,647700002.0
2006-07-19 16:50:00,1.13167,1.13229,1.13148,1.13172,774200000.0
2006-07-19 16:55:00,1.13177,1.13233,1.13161,1.1322,567300005.0
2006-07-19 17:00:00,1.13231,1.1337,1.13231,1.1336,569899998.0
2006-07-19 17:05:00,1.13359,1.13359,1.13267,1.13295,408799998.0
2006-07-19 17:10:00,1.13288,1.13368,1.13288,1.13366,417600002.0
2006-07-19 17:15:00,1.13368,1.13368,1.13312,1.13333,495800001.0
2006-07-19 17:20:00,1.1333,1.13478,1.1333,1.13464,455600000.0
2006-07-19 17:25:00,1.1347,1.13541,1.13452,1.13541,319099999.0
2006-07-19 17:30:00,1.13543,1.13577,1.1353,1.13543,490900003.0
2006-07-19 17:35:00,1.13532,1.13545,1.13485,1.13485,365499998.0
2006-07-19 17:40:00,1.13477,1.13524,1.13476,1.13519,337800000.0
2006-07-19 17:45:00,1.13517,1.13525,1.13483,1.13513,316100000.0
2006-07-19 17:50:00,1.13517,1.13557,1.135,1.13557,574300007.0
2006-07-19 17:55:00,1.13555,1.13563,1.13512,1.13512,481000002.0
2006-07-19 18:00:00,1.13502,1.13545,1.13497,1.13527,2976699999.0
2006-07-19 18:05:00,1.1353,1.13608,1.13524,1.13602,4368300003.0
2006-07-19 18:10:00,1.13615,1.13642,1.13595,1.13612,2560799997.0
2006-07-19 18:15:00,1.13608,1.13656,1.13592,1.13602,2743999997.0
2006-07-19 18:20:00,1.13601,1.13607,1.13548,1.13587,2238200004.0
2006-07-19 18:25:00,1.13593,1.13699,1.13593,1.13633,2866900007.0
2006-07-19 18:30:00,1.13628,1.13628,1.13579,1.13595,2581390003.0
2006-07-19 18:35:00,1.13597,1.13598,1.13526,1.1353,1466300011.0
2006-07-19 18:40:00,1.13528,1.13535,1.13458,1.13492,2260800009.0
2006-07-19 18:45:00,1.13496,1.13498,1.13461,1.13472,855390001.0
2006-07-19 18:50:00,1.13467,1.13472,1.13425,1.13427,1186999994.0
2006-07-19 18:55:00,1.13423,1.13425,1.13367,1.1337,1874400009.0
2006-07-19 19:00:00,1.13372,1.13449,1.13372,1.13395,1260100003.0
2006-07-19 19:05:00,1.13397,1.13416,1.13384,1.13405,2085500012.0
2006-07-19 19:10:00,1.13413,1.13457,1.13401,1.13457,890400006.0
2006-07-19 19:15:00,1.13455,1.1346,1.13416,1.1344,1637500011.0
2006-07-19 19:20:00,1.13446,1.13453,1.13416,1.13427,699100004.0
2006-07-19 19:25:00,1.13422,1.13425,1.13362,1.13381,887300007.0
2006-07-19 19:30:00,1.13388,1.13398,1.13361,1.13388,759600002.0
2006-07-19 19:35:00,1.13399,1.13442,1.13396,1.13438,1485100005.0
2006-07-19 19:40:00,1.13444,1.13444,1.13354,1.13354,829699998.0
2006-07-19 19:45:00,1.13349,1.13349,1.13282,1.13312,557900000.0
2006-07-19 19:50:00,1.13306,1.13344,1.13281,1.1332,507900004.0
2006-07-19 19:55:00,1.1333,1.13332,1.1327,1.13306,860800006.0
2006-07-19 20:00:00,1.13303,1.13303,1.1325,1.13278,853400006.0
2006-07-19 20:05:00,1.13281,1.13365,1.13281,1.1335,851300003.0
2006-07-19 20:10:00,1.13347,1.13427,1.13346,1.13413,1265700011.0
2006-07-19 20:15:00,1.1342,1.13446,1.1338,1.13398,1807700006.0
2006-07-19 20:20:00,1.13405,1.13438,1.13396,1.13413,1989600013.0
2006-07-19 20:25:00,1.13422,1.13476,1.13422,1.13453,1606100017.0
2006-07-19 20:30:00,1.13455,1.13467,1.13447,1.13463,1384200000.0
2006-07-19 20:35:00,1.13465,1.13465,1.13409,1.13437,1269800003.0
2006-07-19 20:40:00,1.13443,1.13469,1.13431,1.13466,1735500002.0
2006-07-19 20:45:00,1.13459,1.13459,1.13416,1.13445,1018999997.0
2006-07-19 20:50:00,1.13442,1.13477,1.13435,1.13473,1044800001.0
2006-07-19 20:55:00,1.13486,1.13573,1.13486,1.13547,1756899997.0
2006-07-19 21:00:00,1.13546,1.13553,1.13507,1.13521,2855500001.0
2006-07-19 21:05:00,1.13522,1.13552,1.1351,1.13545,1778099995.0
2006-07-19 21:10:00,1.13545,1.1356,1.13527,1.13538,1933600011.0
2006-07-19 21:15:00,1.13535,1.13544,1.13527,1.13527,469799999.0
2006-07-19 21:20:00,1.13525,1.13556,1.13515,1.13556,277500003.0
2006-07-19 21:25:00,1.13582,1.13586,1.13529,1.13537,937000005.0
2006-07-19 21:30:00,1.1354,1.13548,1.13535,1.1354,693800003.0
2006-07-19 21:35:00,1.1354,1.13543,1.13511,1.13512,800200006.0
2006-07-19 21:40:00,1.13508,1.13509,1.1348,1.13493,626500002.0
2006-07-19 21:45:00,1.13487,1.13491,1.13462,1.13468,615100001.0
2006-07-19 21:50:00,1.13465,1.1348,1.13458,1.13458,586300003.0
2006-07-19 21:55:00,1.13462,1.13477,1.1345,1.1346,469000005.0
2006-07-19 22:00:00,1.1346,1.13471,1.1345,1.13469,906600006.0
2006-07-19 22:05:00,1.13473,1.13497,1.13463,1.13483,743500003.0
2006-07-19 22:10:00,1.13483,1.13483,1.13468,1.13472,491700003.0
2006-07-19 22:15:00,1.13475,1.13475,1.13455,1.1346,453100000.0
2006-07-19 22:20:00,1.13455,1.13459,1.13433,1.13448,607099999.0
2006-07-19 22:25:00,1.13445,1.13471,1.13406,1.13471,617699998.0
2006-07-19 22:30:00,1.13467,1.13467,1.13411,1.13448,700200004.0
2006-07-19 22:35:00,1.13452,1.13462,1.13434,1.13445,566199999.0
2006-07-19 22:40:00,1.13447,1.13466,1.13412,1.13414,621800002.0
2006-07-19 22:45:00,1.13413,1.13444,1.13403,1.13418,304500000.0
2006-07-19 22:50:00,1.13425,1.13455,1.13412,1.13453,465699998.0
2006-07-19 22:55:00,1.13459,1.13468,1.13425,1.13435,726699999.0
2006-07-19 23:00:00,1.1343,1.13506,1.1343,1.13498,324000005.0
2006-07-19 23:05:00,1.13501,1.13504,1.13452,1.13473,693899998.0
2006-07-19 23:10:00,1.13477,1.13496,1.1344,1.13475,448600003.0
2006-07-19 23:15:00,1.1349,1.13495,1.13463,1.13483,330400002.0
2006-07-19 23:20:00,1.13479,1.13497,1.13468,1.13483,382500003.0
2006-07-19 23:25:00,1.13493,1.13493,1.13466,1.13488,621800004.0
2006-07-19 23:30:00,1.13478,1.13483,1.13435,1.13448,456800001.0
2006-07-19 23:35:00,1.1343,1.13445,1.1343,1.1344,245499998.0
2006-07-19 23:40:00,1.13437,1.13445,1.13426,1.13436,485700003.0
2006-07-19 23:45:00,1.13444,1.13444,1.13412,1.13415,277299999.0
2006-07-19 23:50:00,1.13425,1.13427,1.13412,1.13422,308299999.0
2006-07-19 23:55:00,1.13415,1.13428,1.13412,1.13418,267399999.0
2006-07-20 00:00:00,1.13427,1.13427,1.13376,1.1338,353499998.0
2006-07-20 00:05:00,1.13373,1.13407,1.13361,1.13369,408799997.0
2006-07-20 00:10:00,1.13355,1.13377,1.13345,1.13377,515299997.0
2006-07-20 00:15:00,1.1338,1.13387,1.13372,1.13385,373499997.0
2006-07-20 00:20:00,1.13392,1.13417,1.13359,1.1337,425600001.0
2006-07-20 00:25:00,1.13367,1.13397,1.1335,1.1335,338600002.0
2006-07-20 00:30:00,1.13344,1.13397,1.13344,1.13395,587400004.0
2006-07-20 00:35:00,1.13392,1.13417,1.13382,1.13399,293100000.0
2006-07-20 00:40:00,1.1339,1.13424,1.13383,1.1342,236099997.0
2006-07-20 00:45:00,1.1342,1.13425,1.13406,1.13406,423499999.0
2006-07-20 00:50:00,1.13415,1.13415,1.13393,1.13403,488400001.0
2006-07-20 00:55:00,1.134,1.13413,1.13393,1.13409,341100003.0
2006-07-20 01:00:00,1.1341,1.13418,1.13401,1.13402,388299997.0
2006-07-20 01:05:00,1.13408,1.13415,1.1339,1.13415,262999996.0
2006-07-20 01:10:00,1.13412,1.13412,1.13405,1.13405,64500000.0
2006-07-20 01:15:00,1.1341,1.13415,1.13402,1.13404,282699999.0
2006-07-20 01:20:00,1.13392,1.13402,1.13392,1.13392,117400001.0
2006-07-20 01:25:00,1.134,1.13405,1.13393,1.134,324700001.0
2006-07-20 01:30:00,1.13393,1.13405,1.1339,1.13395,236100001.0
2006-07-20 01:35:00,1.13405,1.13405,1.13385,1.13388,461399999.0
2006-07-20 01:40:00,1.13373,1.13397,1.13373,1.1339,181000000.0
2006-07-20 01:45:00,1.1339,1.13395,1.13378,1.1339,269000002.0
2006-07-20 01:50:00,1.13387,1.13395,1.13354,1.13383,332590007.0
2006-07-20 01:55:00,1.1338,1.13395,1.13348,1.1337,391000002.0
2006-07-20 02:00:00,1.13362,1.13365,1.1335,1.13357,378500001.0
2006-07-20 02:05:00,1.13365,1.1337,1.13348,1.13365,447800001.0
2006-07-20 02:10:00,1.13368,1.13378,1.13341,1.13354,285500005.0
2006-07-20 02:15:00,1.13365,1.13365,1.1335,1.1336,265200002.0
2006-07-20 02:20:00,1.13355,1.13368,1.13327,1.13327,351000003.0
2006-07-20 02:25:00,1.13327,1.13333,1.13312,1.13321,366799998.0
2006-07-20 02:30:00,1.1332,1.1332,1.13305,1.1331,396699998.0
2006-07-20 02:35:00,1.13311,1.13312,1.13285,1.13312,382700003.0
2006-07-20 02:40:00,1.13302,1.13322,1.13292,1.1331,245099998.0
2006-07-20 02:45:00,1.13309,1.13348,1.13306,1.13331,423499995.0
2006-07-20 02:50:00,1.13335,1.13367,1.13335,1.13367,233699996.0
2006-07-20 02:55:00,1.13368,1.13369,1.13328,1.13337,434400004.0
2006-07-20 03:00:00,1.13328,1.13343,1.1331,1.13313,462699999.0
2006-07-20 03:05:00,1.13313,1.13325,1.13305,1.1332,281900003.0
2006-07-20 03:10:00,1.13318,1.13325,1.133,1.13307,390000004.0
2006-07-20 03:15:00,1.1331,1.13344,1.1331,1.1333,239600004.0
2006-07-20 03:20:00,1.13329,1.13332,1.13312,1.1332,441499997.0
2006-07-20 03:25:00,1.13319,1.13319,1.1329,1.13293,339700001.0
2006-07-20 03:30:00,1.13296,1.13303,1.1327,1.13303,222799999.0
2006-07-20 03:35:00,1.13303,1.13354,1.13297,1.13322,378000004.0
2006-07-20 03:40:00,1.13315,1.13329,1.13301,1.1331,398200000.0
2006-07-20 03:45:00,1.1332,1.13342,1.13307,1.13307,429900003.0
2006-07-20 03:50:00,1.13307,1.13335,1.13307,1.1332,482599994.0
2006-07-20 03:55:00,1.1332,1.13325,1.1331,1.13325,151700004.0
2006-07-20 04:00:00,1.13314,1.13321,1.13287,1.13302,299200003.0
2006-07-20 04:05:00,1.1331,1.13355,1.1331,1.13353,234199999.0
2006-07-20 04:10:00,1.13345,1.13358,1.13339,1.13346,420400002.0
2006-07-20 04:15:00,1.13345,1.13375,1.13344,1.1335,163000001.0
2006-07-20 04:20:00,1.1337,1.1337,1.1335,1.13355,396099999.0
2006-07-20 04:25:00,1.13357,1.13362,1.13344,1.13355,195400000.0
2006-07-20 04:30:00,1.13355,1.13368,1.13355,1.1336,277899999.0
2006-07-20 04:35:00,1.13362,1.13362,1.13315,1.13315,280100003.0
2006-07-20 04:40:00,1.13301,1.13315,1.133,1.1331,247300001.0
2006-07-20 04:45:00,1.13305,1.13343,1.13305,1.13325,520200001.0
2006-07-20 04:50:00,1.13325,1.13335,1.1332,1.1333,381100003.0
2006-07-20 04:55:00,1.13318,1.1333,1.13303,1.13317,447900000.0
2006-07-20 05:00:00,1.13321,1.13334,1.13313,1.13313,393100002.0
2006-07-20 05:05:00,1.1331,1.13318,1.13302,1.13303,274699995.0
2006-07-20 05:10:00,1.13305,1.13315,1.13302,1.1331,204799998.0
2006-07-20 05:15:00,1.13305,1.13318,1.13302,1.13302,458599996.0
2006-07-20 05:20:00,1.13318,1.13332,1.13305,1.13332,264699998.0
2006-07-20 05:25:00,1.13323,1.13341,1.13323,1.13327,325900001.0
2006-07-20 05:30:00,1.13322,1.13335,1.13322,1.13322,281599994.0
2006-07-20 05:35:00,1.13337,1.13355,1.1333,1.13345,385699999.0
2006-07-20 05:40:00,1.13338,1.13348,1.13332,1.13338,296399999.0
2006-07-20 05:45:00,1.1333,1.13345,1.13329,1.13343,407999999.0
2006-07-20 05:50:00,1.13335,1.13348,1.1332,1.1333,439599999.0
2006-07-20 05:55:00,1.1333,1.13332,1.13315,1.13315,468200002.0
2006-07-20 06:00:00,1.1332,1.1333,1.1331,1.13315,498000006.0
2006-07-20 06:05:00,1.13325,1.13325,1.13312,1.13315,298000000.0
2006-07-20 06:10:00,1.13328,1.13328,1.13304,1.1332,401000000.0
2006-07-20 06:15:00,1.1332,1.13342,1.1331,1.1334,554400006.0
2006-07-20 06:20:00,1.13337,1.13353,1.1333,1.1335,354800002.0
2006-07-20 06:25:00,1.13345,1.13357,1.1333,1.1335,370600004.0
2006-07-20 06:30:00,1.13352,1.13355,1.1334,1.1335,357800003.0
2006-07-20 06:35:00,1.13343,1.13368,1.13333,1.1336,313400001.0
2006-07-20 06:40:00,1.13365,1.13365,1.13352,1.13355,514000002.0
2006-07-20 06:45:00,1.1336,1.13365,1.13355,1.13355,349500001.0
2006-07-20 06:50:00,1.1336,1.13362,1.1333,1.13347,259300004.0
2006-07-20 06:55:00,1.13351,1.13361,1.1332,1.1333,382600000.0
2006-07-20 07:00:00,1.13325,1.13335,1.133,1.13325,430900001.0
2006-07-20 07:05:00,1.13322,1.13335,1.13322,1.13325,152100000.0
2006-07-20 07:10:00,1.1333,1.13333,1.13293,1.13314,245799998.0
2006-07-20 07:15:00,1.13317,1.13321,1.13297,1.1331,322000001.0
2006-07-20 07:20:00,1.13305,1.13313,1.13296,1.13305,285500000.0
2006-07-20 07:25:00,1.1331,1.13328,1.13296,1.13323,368099998.0
2006-07-20 07:30:00,1.13315,1.13325,1.13312,1.13313,408600001.0
2006-07-20 07:35:00,1.13302,1.13306,1.13292,1.13305,257600001.0
2006-07-20 07:40:00,1.13305,1.13341,1.13305,1.13339,468400001.0
2006-07-20 07:45:00,1.13333,1.13344,1.1331,1.13313,306800000.0
2006-07-20 07:50:00,1.13315,1.13325,1.13305,1.13315,330500001.0
2006-07-20 07:55:00,1.1332,1.13338,1.13312,1.1332,372399999.0
2006-07-20 08:00:00,1.13315,1.13343,1.13315,1.13343,297700001.0
2006-07-20 08:05:00,1.1334,1.13364,1.13335,1.13342,429900003.0
2006-07-20 08:10:00,1.1335,1.13368,1.1334,1.13355,354800001.0
2006-07-20 08:15:00,1.13355,1.1336,1.13326,1.13343,377499996.0
2006-07-20 08:20:00,1.13341,1.13355,1.13325,1.13338,451500000.0
2006-07-20 08:25:00,1.13338,1.13368,1.13314,1.13353,333700001.0
2006-07-20 08:30:00,1.13361,1.13375,1.1335,1.13357,533900004.0
2006-07-20 08:35:00,1.13359,1.13368,1.13346,1.13363,302399998.0
2006-07-20 08:40:00,1.1336,1.13443,1.1336,1.13438,450900004.0
2006-07-20 08:45:00,1.13438,1.13438,1.13395,1.13399,270300001.0
2006-07-20 08:50:00,1.13385,1.13407,1.13381,1.13405,461600000.0
2006-07-20 08:55:00,1.13407,1.13441,1.13405,1.13432,505100004.0
2006-07-20 09:00:00,1.13428,1.13432,1.13405,1.1342,303899998.0
2006-07-20 09:05:00,1.1342,1.13447,1.13413,1.13447,327300003.0
2006-07-20 09:10:00,1.1344,1.13468,1.13435,1.1346,257799996.0
2006-07-20 09:15:00,1.13457,1.13465,1.13446,1.13446,279599996.0
2006-07-20 09:20:00,1.1345,1.13513,1.1344,1.13504,467889998.0
2006-07-20 09:25:00,1.1351,1.13513,1.13467,1.1349,370700002.0
2006-07-20 09:30:00,1.13493,1.13502,1.13463,1.13467,337900000.0
2006-07-20 09:35:00,1.13471,1.13483,1.13449,1.13461,367600002.0
2006-07-20 09:40:00,1.13453,1.13453,1.13421,1.1343,437199996.0
2006-07-20 09:45:00,1.13425,1.13442,1.13423,1.1344,163100000.0
2006-07-20 09:50:00,1.13435,1.13442,1.1342,1.13425,399200000.0
2006-07-20 09:55:00,1.1343,1.13435,1.13393,1.1341,473999999.0
2006-07-20 10:00:00,1.13405,1.13415,1.13403,1.13405,513700004.0
2006-07-20 10:05:00,1.13411,1.13411,1.13312,1.13351,348600001.0
2006-07-20 10:10:00,1.13345,1.13345,1.13302,1.13308,419899992.0
2006-07-20 10:15:00,1.1331,1.1331,1.13241,1.13241,650400010.0
2006-07-20 10:20:00,1.13232,1.13244,1.13196,1.13228,396900000.0
2006-07-20 10:25:00,1.13236,1.13313,1.13236,1.13288,673099998.0
2006-07-20 10:30:00,1.13265,1.133,1.13219,1.13297,479100003.0
2006-07-20 10:35:00,1.13289,1.13294,1.1327,1.13281,625100002.0
2006-07-20 10:40:00,1.13272,1.13309,1.13265,1.13284,440200000.0
2006-07-20 10:45:00,1.13283,1.13283,1.13233,1.13255,542900000.0
2006-07-20 10:50:00,1.13254,1.13333,1.13247,1.13294,398300003.0
2006-07-20 10:55:00,1.13285,1.13336,1.1328,1.13307,510800000.0
2006-07-20 11:00:00,1.13293,1.1333,1.13293,1.13325,388499999.0
2006-07-20 11:05:00,1.13319,1.13355,1.13316,1.13355,401599995.0
2006-07-20 11:10:00,1.13366,1.13377,1.1334,1.13342,551300006.0
2006-07-20 11:15:00,1.1334,1.13354,1.13328,1.13335,436999998.0
2006-07-20 11:20:00,1.13343,1.1337,1.13325,1.13331,427600001.0
2006-07-20 11:25:00,1.13335,1.13361,1.13322,1.13353,430400004.0
2006-07-20 11:30:00,1.13362,1.13392,1.13347,1.13359,548599996.0
2006-07-20 11:35:00,1.13363,1.13383,1.13359,1.13372,438299997.0
2006-07-20 11:40:00,1.13372,1.13382,1.13335,1.13357,558500005.0
2006-07-20 11:45:00,1.13368,1.13368,1.13355,1.13355,361400000.0
2006-07-20 11:50:00,1.1336,1.13375,1.13354,1.13358,662300003.0
2006-07-20 11:55:00,1.13365,1.13365,1.13337,1.1334,597200006.0
2006-07-20 12:00:00,1.13347,1.1335,1.13341,1.1335,411100005.0
2006-07-20 12:05:00,1.13345,1.13351,1.13318,1.13318,351599998.0
2006-07-20 12:10:00,1.13308,1.13317,1.13281,1.13289,617400002.0
2006-07-20 12:15:00,1.13285,1.1329,1.13251,1.13262,370600001.0
2006-07-20 12:20:00,1.1326,1.13275,1.13249,1.13265,483099996.0
2006-07-20 12:25:00,1.13264,1.13273,1.13229,1.13236,590500000.0
2006-07-20 12:30:00,1.13235,1.13245,1.13217,1.13235,297899998.0
2006-07-20 12:35:00,1.13245,1.13267,1.13223,1.13265,341900005.0
2006-07-20 12:40:00,1.13272,1.13282,1.13254,1.13278,529800002.0
2006-07-20 12:45:00,1.13282,1.13329,1.13279,1.13319,185900002.0
2006-07-20 12:50:00,1.13328,1.13358,1.1326,1.13296,385400004.0
2006-07-20 12:55:00,1.13307,1.13321,1.13297,1.13318,416199999.0
2006-07-20 13:00:00,1.13312,1.13336,1.13251,1.13256,447900000.0
2006-07-20 13:05:00,1.13251,1.13253,1.13215,1.13216,453800002.0
2006-07-20 13:10:00,1.13213,1.13226,1.13174,1.13226,388600001.0
2006-07-20 13:15:00,1.13225,1.13248,1.1322,1.1322,178799999.0
2006-07-20 13:20:00,1.13222,1.13236,1.13195,1.13222,513000003.0
2006-07-20 13:25:00,1.13213,1.13213,1.13169,1.132,288899998.0
2006-07-20 13:30:00,1.13212,1.13212,1.13188,1.13193,269200004.0
2006-07-20 13:35:00,1.1319,1.13205,1.13183,1.13193,501000005.0
2006-07-20 13:40:00,1.1319,1.13214,1.13183,1.132,583200005.0
2006-07-20 13:45:00,1.13205,1.13225,1.1316,1.1316,356599998.0
2006-07-20 13:50:00,1.13161,1.1318,1.13144,1.13166,329499997.0
2006-07-20 13:55:00,1.13164,1.13254,1.13156,1.13227,377500003.0
2006-07-20 14:00:00,1.13245,1.13378,1.13245,1.13351,402200000.0
2006-07-20 14:05:00,1.13348,1.13348,1.13308,1.13308,315000003.0
2006-07-20 14:10:00,1.13323,1.13385,1.13323,1.13355,671300000.0
2006-07-20 14:15:00,1.13356,1.13397,1.13313,1.13323,390699999.0
2006-07-20 14:20:00,1.13331,1.13449,1.13331,1.13432,501400003.0
2006-07-20 14:25:00,1.13429,1.1346,1.13389,1.13395,561500006.0
2006-07-20 14:30:00,1.13418,1.13418,1.13197,1.13383,417800002.0
2006-07-20 14:35:00,1.13388,1.13397,1.1335,1.1337,436499999.0
2006-07-20 14:40:00,1.13355,1.13359,1.13325,1.13359,315100004.0
2006-07-20 14:45:00,1.13376,1.13477,1.13376,1.13446,464300000.0
2006-07-20 14:50:00,1.13451,1.13451,1.13408,1.1342,504799997.0
2006-07-20 14:55:00,1.13427,1.1346,1.13414,1.13451,593000005.0
2006-07-20 15:00:00,1.13452,1.1346,1.13438,1.1345,404700008.0
2006-07-20 15:05:00,1.13448,1.1347,1.13435,1.1347,348300000.0
2006-07-20 15:10:00,1.13475,1.13485,1.13437,1.13445,435800005.0
2006-07-20 15:15:00,1.13458,1.13468,1.13428,1.13435,313500001.0
2006-07-20 15:20:00,1.13435,1.13455,1.13435,1.13455,388299998.0
2006-07-20 15:25:00,1.13447,1.13476,1.13428,1.1346,280000001.0
2006-07-20 15:30:00,1.13462,1.13493,1.13453,1.1349,255400003.0
2006-07-20 15:35:00,1.1349,1.1349,1.13441,1.13443,571900000.0
2006-07-20 15:40:00,1.13447,1.13467,1.13337,1.13345,326700000.0
2006-07-20 15:45:00,1.13349,1.13444,1.13349,1.13428,600600009.0
2006-07-20 15:50:00,1.13418,1.13428,1.13402,1.13423,325699998.0
2006-07-20 15:55:00,1.13415,1.13421,1.13275,1.13354,527599992.0
2006-07-20 16:00:00,1.1332,1.1342,1.1327,1.13402,356900001.0
2006-07-20 16:05:00,1.134,1.13426,1.13399,1.13422,515199996.0
2006-07-20 16:10:00,1.13424,1.13432,1.13342,1.13357,510400001.0
2006-07-20 16:15:00,1.13348,1.13395,1.13281,1.13291,636399997.0
2006-07-20 16:20:00,1.13287,1.13308,1.1325,1.13294,385099999.0
2006-07-20 16:25:00,1.13277,1.13314,1.13222,1.13223,552899998.0
2006-07-20 16:30:00,1.13234,1.13273,1.13197,1.13244,386999999.0
2006-07-20 16:35:00,1.13239,1.13349,1.13216,1.1326,232200001.0
2006-07-20 16:40:00,1.13261,1.13268,1.13194,1.1322,552800006.0
2006-07-20 16:45:00,1.13217,1.13318,1.13217,1.13313,313800002.0
2006-07-20 16:50:00,1.13311,1.13322,1.13258,1.13286,472800003.0
2006-07-20 16:55:00,1.13293,1.13344,1.13287,1.13333,349600003.0
2006-07-20 17:00:00,1.13325,1.13338,1.13295,1.13308,591400005.0
2006-07-20 17:05:00,1.1331,1.13319,1.1329,1.13307,487600006.0
2006-07-20 17:10:00,1.13308,1.13329,1.13304,1.13329,242799998.0
2006-07-20 17:15:00,1.1332,1.13343,1.1332,1.13335,221400001.0
2006-07-20 17:20:00,1.13344,1.13417,1.13329,1.13329,419300000.0
2006-07-20 17:25:00,1.13309,1.13357,1.13271,1.13356,414800002.0
2006-07-20 17:30:00,1.13354,1.13368,1.13348,1.13365,253100003.0
2006-07-20 17:35:00,1.13365,1.13445,1.13365,1.13427,336900001.0
2006-07-20 17:40:00,1.13417,1.1346,1.13416,1.1344,453300000.0
2006-07-20 17:45:00,1.13433,1.1344,1.13367,1.1337,290100002.0
2006-07-20 17:50:00,1.1337,1.13371,1.13316,1.13371,510600003.0
2006-07-20 17:55:00,1.13371,1.13422,1.13371,1.13404,673200004.0
2006-07-20 18:00:00,1.13375,1.13387,1.13319,1.13344,2690900010.0
2006-07-20 18:05:00,1.13344,1.13344,1.13297,1.13319,4143699994.0
2006-07-20 18:10:00,1.1333,1.13364,1.1332,1.13359,2601500007.0
2006-07-20 18:15:00,1.13351,1.13368,1.13322,1.13368,2807900005.0
2006-07-20 18:20:00,1.13383,1.13426,1.13382,1.13397,2332199997.0
2006-07-20 18:25:00,1.13402,1.13439,1.13399,1.13428,2448500009.0
2006-07-20 18:30:00,1.13427,1.13427,1.13371,1.13397,2496599998.0
2006-07-20 18:35:00,1.13392,1.13392,1.13362,1.13372,1662799996.0
2006-07-20 18:40:00,1.1337,1.13377,1.13343,1.13357,2344900005.0
2006-07-20 18:45:00,1.13366,1.13378,1.13355,1.13375,792500004.0
2006-07-20 18:50:00,1.1337,1.13377,1.13327,1.13335,1129799997.0
2006-07-20 18:55:00,1.13342,1.13344,1.13312,1.13312,1780499993.0
2006-07-20 19:00:00,1.13315,1.13335,1.133,1.13325,1274400009.0
2006-07-20 19:05:00,1.13325,1.13355,1.13304,1.13305,2128000007.0
2006-07-20 19:10:00,1.13305,1.13305,1.13233,1.1325,1197289991.0
2006-07-20 19:15:00,1.13235,1.13235,1.13129,1.13201,1477800010.0
2006-07-20 19:20:00,1.13205,1.13222,1.13179,1.13222,666000006.0
2006-07-20 19:25:00,1.13226,1.13258,1.13226,1.13258,871400010.0
2006-07-20 19:30:00,1.13269,1.13301,1.13254,1.13255,572400003.0
2006-07-20 19:35:00,1.13253,1.13269,1.13216,1.1323,1169599997.0
2006-07-20 19:40:00,1.1323,1.13235,1.13161,1.13161,819500007.0
2006-07-20 19:45:00,1.13148,1.13184,1.13145,1.1318,433200000.0
2006-07-20 19:50:00,1.13195,1.13214,1.13156,1.13165,441699998.0
2006-07-20 19:55:00,1.1318,1.13203,1.13177,1.13177,807000005.0
2006-07-20 20:00:00,1.13173,1.13237,1.13164,1.13235,1051399995.0
2006-07-20 20:05:00,1.1323,1.1323,1.13156,1.13156,1002000007.0
2006-07-20 20:10:00,1.13148,1.13165,1.13133,1.13133,1230600003.0
2006-07-20 20:15:00,1.13114,1.13114,1.12816,1.1301,1655989991.0
2006-07-20 20:20:00,1.13016,1.13118,1.13016,1.13097,2369600004.0
2006-07-20 20:25:00,1.13106,1.13118,1.13094,1.13103,1859000002.0
2006-07-20 20:30:00,1.131,1.13224,1.13094,1.13205,1192099998.0
2006-07-20 20:35:00,1.13214,1.13268,1.13212,1.13241,1198700009.0
2006-07-20 20:40:00,1.13237,1.13247,1.13173,1.13183,1547100012.0
2006-07-20 20:45:00,1.13185,1.13194,1.13165,1.13183,919399994.0
2006-07-20 20:50:00,1.13182,1.13188,1.13076,1.13084,988200001.0
2006-07-20 20:55:00,1.13092,1.13152,1.13085,1.131,1626700013.0
2006-07-20 21:00:00,1.1309,1.13166,1.1309,1.13162,2812400006.0
2006-07-20 21:05:00,1.13165,1.13185,1.13144,1.13177,1698400009.0
2006-07-20 21:10:00,1.13177,1.13238,1.13172,1.13238,2152499999.0
2006-07-20 21:15:00,1.13241,1.13241,1.13186,1.13186,552099997.0
2006-07-20 21:20:00,1.13185,1.13185,1.13153,1.13153,274400003.0
2006-07-20 21:25:00,1.13162,1.13185,1.13159,1.13165,733100004.0
2006-07-20 21:30:00,1.1317,1.13228,1.1316,1.13228,483800004.0
2006-07-20 21:35:00,1.13229,1.13257,1.13222,1.13236,764399995.0
2006-07-20 21:40:00,1.13243,1.13286,1.13233,1.13264,617900002.0
2006-07-20 21:45:00,1.1326,1.1327,1.13232,1.13236,735800007.0
2006-07-20 21:50:00,1.13238,1.1326,1.13226,1.13244,502699997.0
2006-07-20 21:55:00,1.13248,1.13257,1.13235,1.13257,277600000.0
2006-07-20 22:00:00,1.13257,1.13259,1.13234,1.1325,988700006.0
2006-07-20 22:05:00,1.1325,1.13275,1.13245,1.13272,657700003.0
2006-07-20 22:10:00,1.13273,1.13275,1.13216,1.13236,369100001.0
2006-07-20 22:15:00,1.13243,1.13259,1.1323,1.13232,527500002.0
2006-07-20 22:20:00,1.1323,1.13251,1.13225,1.13247,661300003.0
2006-07-20 22:25:00,1.13245,1.13265,1.13235,1.13255,798499999.0
2006-07-20 22:30:00,1.13259,1.13313,1.13259,1.13298,698200005.0
2006-07-20 22:35:00,1.13303,1.13303,1.13282,1.13283,581199998.0
2006-07-20 22:40:00,1.13295,1.13295,1.13257,1.13275,710800002.0
2006-07-20 22:45:00,1.13275,1.1329,1.13274,1.13275,332599997.0
2006-07-20 22:50:00,1.1328,1.13285,1.13251,1.13257,457500002.0
2006-07-20 22:55:00,1.1326,1.13265,1.13205,1.13215,797889993.0
2006-07-20 23:00:00,1.1321,1.13288,1.1321,1.13254,588300006.0
2006-07-20 23:05:00,1.13256,1.13287,1.13227,1.13281,492800003.0
2006-07-20 23:10:00,1.13275,1.13312,1.13264,1.13311,496699996.0
2006-07-20 23:15:00,1.13312,1.13312,1.13198,1.13248,599699998.0
2006-07-20 23:20:00,1.13236,1.13264,1.13198,1.13235,597900002.0
2006-07-20 23:25:00,1.13226,1.13235,1.13162,1.13223,510200006.0
2006-07-20 23:30:00,1.1322,1.13228,1.13209,1.13217,464999999.0
2006-07-20 23:35:00,1.13199,1.13215,1.13199,1.1321,159600000.0
2006-07-20 23:40:00,1.13207,1.13235,1.13205,1.13212,445099998.0
2006-07-20 23:45:00,1.13218,1.1323,1.13199,1.13225,316100001.0
2006-07-20 23:50:00,1.13235,1.13248,1.13218,1.1324,599700005.0
2006-07-20 23:55:00,1.13235,1.13288,1.13232,1.13288,346499999.0
2006-07-21 00:00:00,1.1329,1.1329,1.13235,1.1324,215100001.0
2006-07-21 00:05:00,1.13247,1.13286,1.13247,1.13285,404600004.0
2006-07-21 00:10:00,1.13278,1.13285,1.13271,1.1328,411400001.0
2006-07-21 00:15:00,1.1328,1.13287,1.13272,1.13285,320900003.0
2006-07-21 00:20:00,1.1328,1.13285,1.13269,1.1328,533499999.0
2006-07-21 00:25:00,1.13278,1.13295,1.13276,1.13285,485099995.0
2006-07-21 00:30:00,1.13285,1.13295,1.13272,1.13287,311800002.0
2006-07-21 00:35:00,1.13282,1.13285,1.13272,1.13273,169700002.0
2006-07-21 00:40:00,1.13277,1.13282,1.13265,1.1327,442500001.0
2006-07-21 00:45:00,1.1327,1.13275,1.13262,1.13265,411400002.0
2006-07-21 00:50:00,1.13275,1.13295,1.13267,1.13292,429000001.0
2006-07-21 00:55:00,1.1329,1.13305,1.13285,1.133,349099996.0
2006-07-21 01:00:00,1.133,1.13345,1.13295,1.1334,513700000.0
2006-07-21 01:05:00,1.13342,1.13352,1.1332,1.13337,247000001.0
2006-07-21 01:10:00,1.13342,1.13342,1.13335,1.13335,49500001.0
2006-07-21 01:15:00,1.13338,1.13355,1.13327,1.1335,186200000.0
2006-07-21 01:20:00,1.13342,1.13352,1.1334,1.13341,253200004.0
2006-07-21 01:25:00,1.1335,1.13353,1.1334,1.13348,184100002.0
2006-07-21 01:30:00,1.13342,1.13355,1.13342,1.13345,218000001.0
2006-07-21 01:35:00,1.13355,1.13356,1.13338,1.13352,320399998.0
2006-07-21 01:40:00,1.13337,1.13348,1.1332,1.13333,285799998.0
2006-07-21 01:45:00,1.1333,1.13341,1.13315,1.13315,257999997.0
2006-07-21 01:50:00,1.13321,1.13331,1.13315,1.1332,290689999.0
2006-07-21 01:55:00,1.13312,1.13335,1.13312,1.1333,192300003.0
2006-07-21 02:00:00,1.1332,1.13325,1.13309,1.13317,274100002.0
2006-07-21 02:05:00,1.13325,1.13331,1.1331,1.13325,348300003.0
2006-07-21 02:10:00,1.13328,1.13338,1.13328,1.1333,285300004.0
2006-07-21 02:15:00,1.13335,1.13335,1.1332,1.1333,173299999.0
2006-07-21 02:20:00,1.13325,1.13338,1.1332,1.13327,446500000.0
2006-07-21 02:25:00,1.13325,1.13335,1.13322,1.1333,140200000.0
2006-07-21 02:30:00,1.13332,1.13335,1.13325,1.1333,321299998.0
2006-07-21 02:35:00,1.13343,1.13371,1.13343,1.13371,289000002.0
2006-07-21 02:40:00,1.13363,1.13386,1.13358,1.13386,226300005.0
2006-07-21 02:45:00,1.13388,1.13395,1.13378,1.1339,308100002.0
2006-07-21 02:50:00,1.13388,1.13409,1.13385,1.13406,151700001.0
2006-07-21 02:55:00,1.13408,1.13411,1.13389,1.13395,316499998.0
2006-07-21 03:00:00,1.134,1.13405,1.1339,1.13393,355999998.0
2006-07-21 03:05:00,1.13395,1.13405,1.1339,1.13398,293099997.0
2006-07-21 03:10:00,1.13397,1.13405,1.13369,1.13373,238300004.0
2006-07-21 03:15:00,1.13373,1.13387,1.13365,1.1338,423700005.0
2006-07-21 03:20:00,1.13385,1.13385,1.13363,1.13364,196500001.0
2006-07-21 03:25:00,1.13361,1.13371,1.1335,1.13353,358000003.0
2006-07-21 03:30:00,1.1336,1.13367,1.1335,1.13365,193199997.0
2006-07-21 03:35:00,1.13355,1.13365,1.13353,1.1336,248999996.0
2006-07-21 03:40:00,1.13351,1.13356,1.13332,1.13333,395400001.0
2006-07-21 03:45:00,1.13338,1.13345,1.13322,1.13325,453700006.0
2006-07-21 03:50:00,1.13318,1.13328,1.13306,1.1332,278800003.0
2006-07-21 03:55:00,1.1332,1.13341,1.13314,1.13341,120900003.0
2006-07-21 04:00:00,1.13334,1.13341,1.13322,1.13325,161699999.0
2006-07-21 04:05:00,1.1333,1.13335,1.13322,1.13333,291800007.0
2006-07-21 04:10:00,1.13332,1.13345,1.13325,1.13335,499799998.0
2006-07-21 04:15:00,1.13335,1.13345,1.1332,1.1332,200799995.0
2006-07-21 04:20:00,1.13341,1.13341,1.13292,1.13292,482700003.0
2006-07-21 04:25:00,1.13286,1.13291,1.13269,1.13275,219000000.0
2006-07-21 04:30:00,1.13282,1.13288,1.13265,1.13278,402399999.0
2006-07-21 04:35:00,1.13282,1.13285,1.13252,1.13259,247299999.0
2006-07-21 04:40:00,1.13258,1.13273,1.13255,1.1327,284000003.0
2006-07-21 04:45:00,1.13265,1.13275,1.13262,1.13265,426399998.0
2006-07-21 04:50:00,1.13265,1.13275,1.1326,1.1327,403700003.0
2006-07-21 04:55:00,1.13265,1.13291,1.13265,1.13277,388600004.0
2006-07-21 05:00:00,1.1327,1.13305,1.1327,1.133,352600005.0
2006-07-21 05:05:00,1.133,1.13308,1.13292,1.13293,238700001.0
2006-07-21 05:10:00,1.13295,1.13307,1.13292,1.13307,452100002.0
2006-07-21 05:15:00,1.13305,1.13323,1.13303,1.1332,290900003.0
2006-07-21 05:20:00,1.13338,1.13338,1.13325,1.13335,198100000.0
2006-07-21 05:25:00,1.1333,1.13342,1.1333,1.13337,129000001.0
2006-07-21 05:30:00,1.13332,1.1337,1.13332,1.13357,233100001.0
2006-07-21 05:35:00,1.13365,1.13379,1.13355,1.13365,364699997.0
2006-07-21 05:40:00,1.13358,1.13378,1.13355,1.13368,215499999.0
2006-07-21 05:45:00,1.1336,1.13375,1.13354,1.13363,299600003.0
2006-07-21 05:50:00,1.13355,1.13365,1.13347,1.13347,497099995.0
2006-07-21 05:55:00,1.1334,1.13342,1.13315,1.13326,416000001.0
2006-07-21 06:00:00,1.13318,1.13331,1.1331,1.13331,360799997.0
2006-07-21 06:05:00,1.13338,1.13338,1.13285,1.13285,301900001.0
2006-07-21 06:10:00,1.13302,1.13315,1.13292,1.133,376299996.0
2006-07-21 06:15:00,1.133,1.13307,1.13292,1.133,430500003.0
2006-07-21 06:20:00,1.13297,1.13313,1.13297,1.1331,382199997.0
2006-07-21 06:25:00,1.13305,1.13345,1.1329,1.1334,371800001.0
2006-07-21 06:30:00,1.1334,1.1334,1.1332,1.1333,292399997.0
2006-07-21 06:35:00,1.13325,1.13335,1.1331,1.13312,445000003.0
2006-07-21 06:40:00,1.13315,1.13315,1.13302,1.13305,552400001.0
2006-07-21 06:45:00,1.1331,1.13315,1.13305,1.13305,308299999.0
2006-07-21 06:50:00,1.1331,1.13315,1.1328,1.1331,277399998.0
2006-07-21 06:55:00,1.13315,1.13315,1.133,1.1331,301300005.0
2006-07-21 07:00:00,1.13305,1.13315,1.133,1.1331,354099999.0
2006-07-21 07:05:00,1.13302,1.13315,1.13302,1.1331,311000000.0
2006-07-21 07:10:00,1.13303,1.13303,1.13282,1.13287,176400000.0
2006-07-21 07:15:00,1.13287,1.13303,1.13285,1.1329,280299999.0
2006-07-21 07:20:00,1.13285,1.13323,1.13285,1.13323,320200003.0
2006-07-21 07:25:00,1.13343,1.13343,1.13282,1.1329,241800000.0
2006-07-21 07:30:00,1.13285,1.13298,1.13282,1.13294,417600001.0
2006-07-21 07:35:00,1.13285,1.13305,1.13282,1.13297,224999995.0
2006-07-21 07:40:00,1.13295,1.13305,1.1329,1.13305,350400001.0
2006-07-21 07:45:00,1.13292,1.13307,1.13292,1.133,357100002.0
2006-07-21 07:50:00,1.13296,1.1331,1.13285,1.13295,496500004.0
2006-07-21 07:55:00,1.133,1.13309,1.13292,1.133,364599998.0
2006-07-21 08:00:00,1.13298,1.13362,1.13298,1.13362,427899994.0
2006-07-21 08:05:00,1.1336,1.13368,1.13335,1.13335,461399995.0
2006-07-21 08:10:00,1.1334,1.13367,1.1333,1.1336,333500003.0
2006-07-21 08:15:00,1.1336,1.13373,1.13349,1.13367,355199999.0
2006-07-21 08:20:00,1.1336,1.13365,1.13355,1.1336,411400005.0
2006-07-21 08:25:00,1.1336,1.13377,1.13351,1.1336,292000004.0
2006-07-21 08:30:00,1.13363,1.13382,1.13351,1.13363,448200000.0
2006-07-21 08:35:00,1.1337,1.13372,1.13315,1.13315,338899998.0
2006-07-21 08:40:00,1.13307,1.13315,1.133,1.13315,268100000.0
2006-07-21 08:45:00,1.1331,1.13313,1.13295,1.13311,193400006.0
2006-07-21 08:50:00,1.13305,1.13315,1.13305,1.13315,432199998.0
2006-07-21 08:55:00,1.13309,1.13311,1.13217,1.13228,534699999.0
2006-07-21 09:00:00,1.1323,1.13242,1.13182,1.13182,411800001.0
2006-07-21 09:05:00,1.13184,1.13195,1.13172,1.13195,473599998.0
2006-07-21 09:10:00,1.1319,1.13191,1.13171,1.1318,377500003.0
2006-07-21 09:15:00,1.13182,1.13182,1.1314,1.1314,283000002.0
2006-07-21 09:20:00,1.13147,1.13147,1.1301,1.1301,431000004.0
2006-07-21 09:25:00,1.1301,1.13061,1.12922,1.13043,424500002.0
2006-07-21 09:30:00,1.13034,1.13034,1.13004,1.1302,330100004.0
2006-07-21 09:35:00,1.13018,1.13022,1.12965,1.12972,611500000.0
2006-07-21 09:40:00,1.12966,1.12973,1.12893,1.12928,352399997.0
2006-07-21 09:45:00,1.12933,1.12955,1.12909,1.12955,497400007.0
2006-07-21 09:50:00,1.12961,1.1298,1.12956,1.12956,305499998.0
2006-07-21 09:55:00,1.1296,1.1298,1.12952,1.12972,430799997.0
2006-07-21 10:00:00,1.12965,1.12978,1.12954,1.12964,422000003.0
2006-07-21 10:05:00,1.12967,1.12975,1.12952,1.12952,226400003.0
2006-07-21 10:10:00,1.12938,1.12938,1.12894,1.12931,407900001.0
2006-07-21 10:15:00,1.12948,1.12962,1.12918,1.12925,590100001.0
2006-07-21 10:20:00,1.12924,1.12924,1.12772,1.1278,681799999.0
2006-07-21 10:25:00,1.12788,1.12794,1.12759,1.1276,381000001.0
2006-07-21 10:30:00,1.12752,1.12805,1.12747,1.12774,457600005.0
2006-07-21 10:35:00,1.12762,1.12785,1.1276,1.1277,439700000.0
2006-07-21 10:40:00,1.12766,1.12805,1.12753,1.12803,349700003.0
2006-07-21 10:45:00,1.12805,1.12805,1.12759,1.12767,617200005.0
2006-07-21 10:50:00,1.12755,1.12755,1.12616,1.12728,384500002.0
2006-07-21 10:55:00,1.12729,1.12739,1.12708,1.12728,504599999.0
2006-07-21 11:00:00,1.12721,1.12742,1.12668,1.12689,466100001.0
2006-07-21 11:05:00,1.12698,1.12702,1.12687,1.127,321300000.0
2006-07-21 11:10:00,1.12702,1.12714,1.12685,1.12692,650800004.0
2006-07-21 11:15:00,1.1271,1.12731,1.1268,1.1268,503899998.0
2006-07-21 11:20:00,1.12684,1.12758,1.12684,1.12758,420900005.0
2006-07-21 11:25:00,1.12762,1.12762,1.12683,1.12692,561399998.0
2006-07-21 11:30:00,1.12701,1.12729,1.12697,1.1272,573600005.0
2006-07-21 11:35:00,1.12718,1.12761,1.12715,1.12761,502400001.0
2006-07-21 11:40:00,1.12763,1.12808,1.1276,1.12772,555500001.0
2006-07-21 11:45:00,1.12779,1.12797,1.12775,1.1278,553699999.0
2006-07-21 11:50:00,1.12783,1.12792,1.12773,1.12778,510700004.0
2006-07-21 11:55:00,1.12785,1.12791,1.12767,1.12783,521990003.0
2006-07-21 12:00:00,1.12785,1.12785,1.12753,1.12758,341600000.0
2006-07-21 12:05:00,1.12763,1.12771,1.1275,1.1277,385900002.0
2006-07-21 12:10:00,1.1277,1.12775,1.12725,1.1273,542600003.0
2006-07-21 12:15:00,1.1273,1.12756,1.12728,1.1275,434800001.0
2006-07-21 12:20:00,1.12738,1.12738,1.12681,1.12687,445900007.0
2006-07-21 12:25:00,1.12693,1.12757,1.12693,1.12757,481799999.0
2006-07-21 12:30:00,1.12775,1.12817,1.12749,1.12769,456100000.0
2006-07-21 12:35:00,1.12777,1.12792,1.12762,1.12788,491600007.0
2006-07-21 12:40:00,1.12798,1.1289,1.12791,1.12881,416000000.0
2006-07-21 12:45:00,1.12882,1.12888,1.12786,1.12799,261100001.0
2006-07-21 12:50:00,1.12803,1.12875,1.12773,1.12872,407400000.0
2006-07-21 12:55:00,1.12889,1.12899,1.12794,1.12835,420400002.0
2006-07-21 13:00:00,1.12828,1.13385,1.12828,1.13293,577100000.0
2006-07-21 13:05:00,1.13288,1.13317,1.13236,1.13248,594000005.0
2006-07-21 13:10:00,1.13282,1.13283,1.13149,1.13181,413100007.0
2006-07-21 13:15:00,1.1319,1.13252,1.13189,1.13239,483599997.0
2006-07-21 13:20:00,1.13252,1.1334,1.13252,1.13274,427500004.0
2006-07-21 13:25:00,1.13253,1.13324,1.13238,1.1332,379000002.0
2006-07-21 13:30:00,1.13328,1.13372,1.13321,1.1336,532900004.0
2006-07-21 13:35:00,1.13362,1.13377,1.13334,1.13353,604600010.0
2006-07-21 13:40:00,1.13356,1.13393,1.13345,1.13357,579399999.0
2006-07-21 13:45:00,1.13337,1.13365,1.13296,1.13365,500399998.0
2006-07-21 13:50:00,1.13379,1.134,1.13353,1.1336,450800001.0
2006-07-21 13:55:00,1.13357,1.1337,1.13341,1.13368,409000002.0
2006-07-21 14:00:00,1.13365,1.13378,1.13343,1.1335,474800005.0
2006-07-21 14:05:00,1.1335,1.13372,1.13239,1.13258,310500001.0
2006-07-21 14:10:00,1.13264,1.13264,1.13067,1.131,608600001.0
2006-07-21 14:15:00,1.13104,1.13155,1.12985,1.12993,396999997.0
2006-07-21 14:20:00,1.12992,1.13126,1.12992,1.1312,243300001.0
2006-07-21 14:25:00,1.1313,1.13175,1.1313,1.1317,342100004.0
2006-07-21 14:30:00,1.1317,1.13178,1.13168,1.13176,288799997.0
2006-07-21 14:35:00,1.13181,1.13234,1.13181,1.13233,471700000.0
2006-07-21 14:40:00,1.13242,1.13334,1.1322,1.13333,646700000.0
2006-07-21 14:45:00,1.13339,1.13493,1.13291,1.13481,501100001.0
2006-07-21 14:50:00,1.13478,1.13478,1.13382,1.13382,254600002.0
2006-07-21 14:55:00,1.13376,1.13453,1.13365,1.13422,764200004.0
2006-07-21 15:00:00,1.13422,1.13444,1.13395,1.13395,232799999.0
2006-07-21 15:05:00,1.1338,1.13398,1.1332,1.13352,585799994.0
2006-07-21 15:10:00,1.13359,1.13369,1.13308,1.13323,494199999.0
2006-07-21 15:15:00,1.13336,1.13353,1.13323,1.13345,384300005.0
2006-07-21 15:20:00,1.13345,1.13455,1.13345,1.13438,616000007.0
2006-07-21 15:25:00,1.13432,1.13661,1.13429,1.1361,494899999.0
2006-07-21 15:30:00,1.13603,1.13694,1.13592,1.13682,522500004.0
2006-07-21 15:35:00,1.13676,1.13757,1.13652,1.1372,431099997.0
2006-07-21 15:40:00,1.13722,1.13744,1.13672,1.13709,670199995.0
2006-07-21 15:45:00,1.13705,1.13763,1.13695,1.13748,542300002.0
2006-07-21 15:50:00,1.1374,1.13859,1.1374,1.13846,241400003.0
2006-07-21 15:55:00,1.13827,1.1387,1.13792,1.13798,455800003.0
2006-07-21 16:00:00,1.13779,1.13788,1.13706,1.13756,347099999.0
2006-07-21 16:05:00,1.13739,1.13764,1.13688,1.13722,430699997.0
2006-07-21 16:10:00,1.13713,1.13772,1.13635,1.1377,523900005.0
2006-07-21 16:15:00,1.13805,1.13837,1.13764,1.13764,341299997.0
2006-07-21 16:20:00,1.13751,1.13751,1.13665,1.13732,442999998.0
2006-07-21 16:25:00,1.13736,1.13736,1.1371,1.13713,514300004.0
2006-07-21 16:30:00,1.13696,1.13724,1.13671,1.137,549600003.0
2006-07-21 16:35:00,1.13696,1.13717,1.13662,1.13712,632400006.0
2006-07-21 16:40:00,1.13704,1.13756,1.13693,1.13719,411000001.0
2006-07-21 16:45:00,1.13728,1.13792,1.13728,1.13778,556599996.0
2006-07-21 16:50:00,1.1377,1.13776,1.13736,1.1374,401390003.0
2006-07-21 16:55:00,1.13743,1.1375,1.13711,1.1375,480800002.0
2006-07-21 17:00:00,1.13764,1.13766,1.13733,1.13753,413700005.0
2006-07-21 17:05:00,1.13753,1.13753,1.13697,1.13719,206700002.0
2006-07-21 17:10:00,1.13723,1.13815,1.13719,1.13809,404600000.0
2006-07-21 17:15:00,1.13816,1.13845,1.13816,1.13841,394900003.0
2006-07-21 17:20:00,1.1384,1.1385,1.13792,1.13804,383999998.0
2006-07-21 17:25:00,1.13825,1.13934,1.13821,1.13889,325000004.0
2006-07-21 17:30:00,1.13916,1.13916,1.13877,1.13887,411399998.0
2006-07-21 17:35:00,1.13883,1.13884,1.13845,1.13863,382289998.0
2006-07-21 17:40:00,1.13864,1.13864,1.13807,1.1385,522700007.0
2006-07-21 17:45:00,1.13839,1.13845,1.13773,1.13795,555900004.0
2006-07-21 17:50:00,1.1379,1.1379,1.13762,1.13776,258699999.0
2006-07-21 17:55:00,1.1377,1.13785,1.13721,1.13721,460799998.0
2006-07-21 18:00:00,1.13717,1.13737,1.13702,1.13704,3160800002.0
2006-07-21 18:05:00,1.1371,1.1376,1.13702,1.13748,4025500006.0
2006-07-21 18:10:00,1.13758,1.13792,1.13742,1.1379,2277299998.0
2006-07-21 18:15:00,1.13784,1.13792,1.13754,1.13762,2528600005.0
2006-07-21 18:20:00,1.13763,1.13763,1.13728,1.13742,2121500007.0
2006-07-21 18:25:00,1.1374,1.13766,1.13725,1.1376,2500300004.0
2006-07-21 18:30:00,1.1376,1.13771,1.1375,1.13755,2456290012.0
2006-07-21 18:35:00,1.13758,1.13764,1.13738,1.1375,1228699994.0
2006-07-21 18:40:00,1.13747,1.13747,1.13708,1.13726,2315500005.0
2006-07-21 18:45:00,1.13732,1.13743,1.13718,1.13743,1093500003.0
2006-07-21 18:50:00,1.13741,1.13794,1.13739,1.13775,1072100001.0
2006-07-21 18:55:00,1.13775,1.13812,1.13772,1.13795,1787400003.0
2006-07-21 19:00:00,1.13797,1.13812,1.13767,1.13767,1081399995.0
2006-07-21 19:05:00,1.13765,1.13777,1.13747,1.13756,1732700008.0
2006-07-21 19:10:00,1.13758,1.13758,1.13717,1.13741,1320700014.0
2006-07-21 19:15:00,1.13737,1.13751,1.13718,1.1373,1573200001.0
2006-07-21 19:20:00,1.13733,1.1374,1.13719,1.13728,697500001.0
2006-07-21 19:25:00,1.1373,1.13742,1.13719,1.13722,810279995.0
2006-07-21 19:30:00,1.13725,1.13735,1.13715,1.13735,639099998.0
2006-07-21 19:35:00,1.13728,1.1374,1.13717,1.13735,1373300000.0
2006-07-21 19:40:00,1.13741,1.13748,1.13732,1.13737,952800013.0
2006-07-21 19:45:00,1.1374,1.13741,1.1373,1.1373,378900001.0
2006-07-21 19:50:00,1.13728,1.13755,1.13722,1.13749,617589997.0
2006-07-21 19:55:00,1.13756,1.1377,1.13738,1.13765,831099994.0
2006-07-21 20:00:00,1.1377,1.13791,1.13742,1.13743,996200010.0
2006-07-21 20:05:00,1.13744,1.13773,1.13741,1.13763,993600006.0
2006-07-21 20:10:00,1.13762,1.13781,1.1376,1.13765,1299200000.0
2006-07-21 20:15:00,1.13772,1.13787,1.13764,1.1378,1559200008.0
2006-07-21 20:20:00,1.13777,1.13833,1.13775,1.13816,1874900006.0
2006-07-21 20:25:00,1.13823,1.13827,1.13764,1.13795,1810500003.0
2006-07-21 20:30:00,1.13793,1.1385,1.13793,1.1385,1344999996.0
2006-07-21 20:35:00,1.13858,1.13864,1.13792,1.13812,1377190004.0
2006-07-21 20:40:00,1.13822,1.13822,1.13739,1.13759,1626200005.0
2006-07-21 20:45:00,1.13753,1.1377,1.13738,1.13757,977399995.0
2006-07-21 20:50:00,1.13756,1.13796,1.13756,1.13763,992199996.0
2006-07-21 20:55:00,1.13768,1.1379,1.13705,1.1379,1666600004.0
2006-07-21 21:00:00,1.13786,1.13804,1.1377,1.13803,3082000007.0
2006-07-21 21:05:00,1.13807,1.1384,1.13786,1.13813,1757200003.0
2006-07-21 21:10:00,1.13814,1.13814,1.13782,1.13787,1950400012.0
2006-07-21 21:15:00,1.13787,1.13794,1.13775,1.13775,467800001.0
2006-07-21 21:20:00,1.13773,1.13775,1.1376,1.1376,208100001.0
2006-07-21 21:25:00,1.13777,1.13807,1.13777,1.13785,896900003.0
2006-07-21 21:30:00,1.13792,1.13808,1.13785,1.13808,615499999.0
2006-07-21 21:35:00,1.1381,1.13818,1.13802,1.13818,729900001.0
2006-07-21 21:40:00,1.13816,1.1382,1.13797,1.1382,807400002.0
2006-07-21 21:45:00,1.1382,1.13842,1.1382,1.13836,790400002.0
2006-07-21 21:50:00,1.13833,1.13833,1.138,1.13805,631199999.0
2006-07-21 21:55:00,1.1381,1.1383,1.13801,1.1382,412200002.0
2006-07-21 22:00:00,1.13817,1.13822,1.13787,1.138,1030600004.0
2006-07-21 22:05:00,1.138,1.13819,1.13794,1.13815,689399997.0
2006-07-21 22:10:00,1.13825,1.13846,1.1382,1.13843,351400001.0
2006-07-21 22:15:00,1.1385,1.1385,1.13823,1.13823,451100005.0
2006-07-21 22:20:00,1.13822,1.13842,1.13814,1.13824,442999997.0
2006-07-21 22:25:00,1.1382,1.13825,1.13799,1.13799,563799999.0
2006-07-21 22:30:00,1.13797,1.13821,1.13791,1.13795,655300001.0
2006-07-21 22:35:00,1.13797,1.13806,1.13785,1.13785,724300001.0
2006-07-21 22:40:00,1.13795,1.13805,1.13783,1.13795,663200008.0
2006-07-21 22:45:00,1.13795,1.13806,1.1375,1.13752,282799999.0
2006-07-21 22:50:00,1.1376,1.13774,1.1375,1.13755,477799998.0
2006-07-21 22:55:00,1.13751,1.13758,1.13697,1.13705,889300011.0
2006-07-24 00:00:00,1.1373,1.138,1.1373,1.138,652500000.0
2006-07-24 00:05:00,1.1381,1.1381,1.138,1.138,261000000.0
2006-07-24 00:10:00,1.1377,1.138,1.1377,1.138,261000000.0
2006-07-24 00:15:00,1.1379,1.1381,1.1379,1.1381,261000000.0
2006-07-24 00:20:00,1.138,1.138,1.1378,1.1378,522000000.0
2006-07-24 00:25:00,1.1379,1.138,1.1378,1.138,391500000.0
2006-07-24 00:30:00,1.1379,1.1382,1.1378,1.1381,652500000.0
2006-07-24 00:35:00,1.1382,1.1382,1.1379,1.1382,391500000.0
2006-07-24 00:40:00,1.1381,1.1382,1.1381,1.1381,391500000.0
2006-07-24 00:45:00,1.1379,1.1379,1.1377,1.1377,522000000.0
2006-07-24 00:55:00,1.1378,1.1381,1.1378,1.138,391500000.0
2006-07-24 01:00:00,1.1381,1.1382,1.138,1.1382,261000000.0
2006-07-24 01:05:00,1.1381,1.1382,1.1381,1.1382,261000000.0
2006-07-24 01:10:00,1.1383,1.1383,1.1382,1.1382,261000000.0
2006-07-24 01:15:00,1.1381,1.1382,1.1381,1.1381,391500000.0
2006-07-24 01:20:00,1.138,1.138,1.1379,1.138,391500000.0
2006-07-24 01:30:00,1.1381,1.1384,1.138,1.1383,522000000.0
2006-07-24 01:35:00,1.1384,1.1384,1.138,1.138,522000000.0
2006-07-24 01:40:00,1.1381,1.1381,1.1377,1.1378,261000000.0
2006-07-24 01:50:00,1.1379,1.1383,1.1379,1.1381,522000000.0
2006-07-24 01:55:00,1.1382,1.1382,1.1377,1.1378,391500000.0
2006-07-24 02:00:00,1.13763,1.13776,1.1376,1.1377,385800004.0
2006-07-24 02:05:00,1.1378,1.1384,1.13773,1.13805,424500004.0
2006-07-24 02:10:00,1.13808,1.13818,1.13798,1.138,219400000.0
2006-07-24 02:15:00,1.13805,1.13809,1.1379,1.138,290699999.0
2006-07-24 02:20:00,1.13795,1.13808,1.1379,1.13795,479600005.0
2006-07-24 02:25:00,1.13795,1.13806,1.1379,1.13793,189900002.0
2006-07-24 02:30:00,1.13792,1.13792,1.13767,1.1378,440800002.0
2006-07-24 02:35:00,1.13785,1.13785,1.13766,1.13782,186100001.0
2006-07-24 02:40:00,1.13769,1.13775,1.13765,1.1377,284200002.0
2006-07-24 02:45:00,1.13769,1.1379,1.13769,1.1378,161900000.0
2006-07-24 02:50:00,1.13779,1.13811,1.13768,1.13804,340200000.0
2006-07-24 02:55:00,1.13795,1.13839,1.13792,1.13825,404100000.0
2006-07-24 03:00:00,1.13832,1.13855,1.13825,1.13843,604500003.0
2006-07-24 03:05:00,1.13845,1.13855,1.13828,1.13832,331100002.0
2006-07-24 03:10:00,1.13828,1.13831,1.13811,1.13815,252899998.0
2006-07-24 03:15:00,1.13815,1.13846,1.13813,1.13838,328299998.0
2006-07-24 03:20:00,1.13841,1.13841,1.13822,1.13833,264799998.0
2006-07-24 03:25:00,1.13831,1.1389,1.13823,1.13883,421399999.0
2006-07-24 03:30:00,1.13886,1.13886,1.13859,1.13873,410900002.0
2006-07-24 03:35:00,1.13866,1.13899,1.13858,1.13899,204600000.0
2006-07-24 03:40:00,1.13895,1.13903,1.13882,1.13883,305999999.0
2006-07-24 03:45:00,1.13888,1.139,1.13885,1.13894,374700001.0
2006-07-24 03:50:00,1.13892,1.13898,1.13876,1.13897,294200001.0
2006-07-24 03:55:00,1.139,1.13906,1.13888,1.13899,335100000.0
2006-07-24 04:00:00,1.13888,1.13897,1.13859,1.13865,220499999.0
2006-07-24 04:05:00,1.13868,1.13889,1.13865,1.13881,368599999.0
2006-07-24 04:10:00,1.13875,1.13905,1.13867,1.13895,535600004.0
2006-07-24 04:15:00,1.13895,1.13895,1.1385,1.1385,166699999.0
2006-07-24 04:20:00,1.13875,1.13885,1.1386,1.13875,410100002.0
2006-07-24 04:25:00,1.13882,1.13888,1.1387,1.13875,323199999.0
2006-07-24 04:30:00,1.13875,1.13885,1.1387,1.1388,415000004.0
2006-07-24 04:35:00,1.13882,1.13885,1.13873,1.1388,274499996.0
2006-07-24 04:40:00,1.13878,1.13885,1.1387,1.1388,270000000.0
2006-07-24 04:45:00,1.13875,1.13882,1.13864,1.1387,254200002.0
2006-07-24 04:50:00,1.13868,1.13871,1.13845,1.1385,469700004.0
2006-07-24 04:55:00,1.13845,1.13855,1.13843,1.13847,345400005.0
2006-07-24 05:00:00,1.1385,1.13858,1.1384,1.1385,301600000.0
2006-07-24 05:05:00,1.1385,1.13868,1.13845,1.1385,340800006.0
2006-07-24 05:10:00,1.13855,1.13862,1.13818,1.13819,412299999.0
2006-07-24 05:15:00,1.13815,1.13829,1.13802,1.13802,429900002.0
2006-07-24 05:20:00,1.13818,1.13824,1.138,1.13815,241599997.0
2006-07-24 05:25:00,1.13815,1.13837,1.13815,1.13822,196700002.0
2006-07-24 05:30:00,1.13814,1.13845,1.13814,1.13823,301900003.0
2006-07-24 05:35:00,1.1383,1.13845,1.13828,1.13845,261100001.0
2006-07-24 05:40:00,1.13836,1.1384,1.13822,1.13836,261600003.0
2006-07-24 05:45:00,1.1383,1.13866,1.1383,1.13857,448200001.0
2006-07-24 05:50:00,1.13854,1.13875,1.13851,1.1387,311900001.0
2006-07-24 05:55:00,1.1387,1.13875,1.13865,1.13865,305600004.0
2006-07-24 06:00:00,1.13868,1.13875,1.13853,1.13855,291499999.0
2006-07-24 06:05:00,1.13865,1.13865,1.13853,1.13855,451800001.0
2006-07-24 06:10:00,1.13868,1.13871,1.1385,1.1386,338399999.0
2006-07-24 06:15:00,1.1386,1.1389,1.13853,1.1387,386300004.0
2006-07-24 06:20:00,1.13867,1.13873,1.1386,1.1387,312099997.0
2006-07-24 06:25:00,1.13865,1.13878,1.1385,1.1387,306000001.0
2006-07-24 06:30:00,1.13872,1.13894,1.13867,1.1389,265800006.0
2006-07-24 06:35:00,1.13885,1.13895,1.13872,1.1388,518300004.0
2006-07-24 06:40:00,1.13887,1.13892,1.13862,1.13885,377300006.0
2006-07-24 06:45:00,1.1389,1.13895,1.13875,1.13885,434000004.0
2006-07-24 06:50:00,1.13887,1.13887,1.1385,1.1388,215699997.0
2006-07-24 06:55:00,1.13885,1.13885,1.1387,1.1388,429300002.0
2006-07-24 07:00:00,1.13875,1.13895,1.13872,1.1389,453099998.0
2006-07-24 07:05:00,1.13882,1.13895,1.13882,1.13885,340399997.0
2006-07-24 07:10:00,1.1389,1.13895,1.13882,1.13895,336400004.0
2006-07-24 07:15:00,1.13897,1.13905,1.1389,1.139,268400000.0
2006-07-24 07:20:00,1.13895,1.13905,1.13895,1.13895,383100001.0
2006-07-24 07:25:00,1.13904,1.13946,1.13904,1.1394,452699999.0
2006-07-24 07:30:00,1.13938,1.13958,1.13932,1.13958,318900001.0
2006-07-24 07:35:00,1.13954,1.13959,1.13927,1.13936,386500005.0
2006-07-24 07:40:00,1.13933,1.13942,1.13923,1.13942,429800000.0
2006-07-24 07:45:00,1.13932,1.13947,1.13931,1.1394,313199998.0
2006-07-24 07:50:00,1.13943,1.13952,1.13936,1.13936,414400002.0
2006-07-24 07:55:00,1.13938,1.13938,1.13912,1.13922,185500001.0
2006-07-24 08:00:00,1.13915,1.13926,1.13906,1.1392,304300000.0
2006-07-24 08:05:00,1.13913,1.13952,1.13906,1.1392,338000002.0
2006-07-24 08:10:00,1.13927,1.13945,1.13923,1.1394,409200000.0
2006-07-24 08:15:00,1.1394,1.13965,1.13928,1.13965,246600001.0
2006-07-24 08:20:00,1.1396,1.13968,1.1394,1.1396,425100005.0
2006-07-24 08:25:00,1.13955,1.13955,1.13933,1.13933,289499998.0
2006-07-24 08:30:00,1.13936,1.13965,1.13936,1.13962,525000002.0
2006-07-24 08:35:00,1.13967,1.13967,1.1395,1.1396,308400004.0
2006-07-24 08:40:00,1.13954,1.1396,1.13949,1.13955,391700003.0
2006-07-24 08:45:00,1.13958,1.13962,1.13949,1.13949,224600000.0
2006-07-24 08:50:00,1.13955,1.13965,1.13952,1.13965,306899999.0
2006-07-24 08:55:00,1.13957,1.13969,1.13941,1.13961,540400006.0
2006-07-24 09:00:00,1.13964,1.14018,1.13964,1.14008,542900001.0
2006-07-24 09:05:00,1.14017,1.14056,1.14017,1.1403,422900001.0
2006-07-24 09:10:00,1.14023,1.14039,1.13996,1.14002,185500001.0
2006-07-24 09:15:00,1.1401,1.1407,1.14005,1.14063,392200002.0
2006-07-24 09:20:00,1.14082,1.14171,1.14082,1.14157,405100001.0
2006-07-24 09:25:00,1.14163,1.14177,1.14129,1.1417,460000003.0
2006-07-24 09:30:00,1.14162,1.14167,1.14137,1.14144,504999998.0
2006-07-24 09:35:00,1.14149,1.14155,1.1413,1.14134,467899994.0
2006-07-24 09:40:00,1.14137,1.14148,1.14113,1.14128,235600001.0
2006-07-24 09:45:00,1.14127,1.14171,1.14119,1.14155,308599998.0
2006-07-24 09:50:00,1.14157,1.14165,1.14142,1.14163,464100001.0
2006-07-24 09:55:00,1.14167,1.14189,1.14151,1.14189,418700004.0
2006-07-24 10:00:00,1.14191,1.14225,1.14191,1.14212,653100004.0
2006-07-24 10:05:00,1.14217,1.14225,1.14193,1.14193,204100003.0
2006-07-24 10:10:00,1.1418,1.14182,1.14115,1.14122,365900000.0
2006-07-24 10:15:00,1.14134,1.14164,1.14123,1.14124,630699998.0
2006-07-24 10:20:00,1.14127,1.14156,1.14121,1.14141,572600003.0
2006-07-24 10:25:00,1.1414,1.14145,1.14121,1.14136,522199996.0
2006-07-24 10:30:00,1.14132,1.14161,1.14114,1.14144,378100001.0
2006-07-24 10:35:00,1.14132,1.14167,1.14132,1.1416,736400003.0
2006-07-24 10:40:00,1.14153,1.14187,1.14153,1.14187,480800001.0
2006-07-24 10:45:00,1.14198,1.14222,1.14196,1.14207,445200003.0
2006-07-24 10:50:00,1.14199,1.14202,1.14184,1.14197,459799998.0
2006-07-24 10:55:00,1.14195,1.14212,1.14178,1.14194,460889997.0
2006-07-24 11:00:00,1.14183,1.14207,1.14183,1.142,549099998.0
2006-07-24 11:05:00,1.14196,1.14197,1.14166,1.14189,346800005.0
2006-07-24 11:10:00,1.14188,1.14192,1.14174,1.14175,522800000.0
2006-07-24 11:15:00,1.14173,1.1419,1.14171,1.14174,597699999.0
2006-07-24 11:20:00,1.14182,1.14185,1.14117,1.14128,463800001.0
2006-07-24 11:25:00,1.14138,1.14141,1.14091,1.14093,548500001.0
2006-07-24 11:30:00,1.14097,1.14098,1.14041,1.14044,503600003.0
2006-07-24 11:35:00,1.14045,1.1412,1.14045,1.1412,615699998.0
2006-07-24 11:40:00,1.14122,1.14142,1.141,1.14118,543700002.0
2006-07-24 11:45:00,1.14122,1.14122,1.14085,1.14105,437100004.0
2006-07-24 11:50:00,1.14096,1.14097,1.14053,1.14053,565900000.0
2006-07-24 11:55:00,1.14057,1.1406,1.14026,1.14048,508300001.0
2006-07-24 12:00:00,1.14054,1.14067,1.14041,1.1406,555200004.0
2006-07-24 12:05:00,1.1406,1.1409,1.14049,1.1409,573500005.0
2006-07-24 12:10:00,1.14093,1.14118,1.14077,1.14103,532400000.0
2006-07-24 12:15:00,1.14105,1.14115,1.14089,1.14108,399999999.0
2006-07-24 12:20:00,1.14113,1.14158,1.14113,1.14153,469499999.0
2006-07-24 12:25:00,1.1416,1.14177,1.14135,1.14148,582900005.0
2006-07-24 12:30:00,1.14145,1.14158,1.14114,1.14115,363199999.0
2006-07-24 12:35:00,1.14123,1.14125,1.14112,1.1412,430999999.0
2006-07-24 12:40:00,1.14127,1.14131,1.14066,1.141,578100005.0
2006-07-24 12:45:00,1.141,1.14105,1.1406,1.1406,202000000.0
2006-07-24 12:50:00,1.14044,1.14048,1.14011,1.1402,486800002.0
2006-07-24 12:55:00,1.14018,1.14035,1.14017,1.14033,445500002.0
2006-07-24 13:00:00,1.14022,1.14043,1.14011,1.14021,547699996.0
2006-07-24 13:05:00,1.14027,1.14038,1.14013,1.1403,552200001.0
2006-07-24 13:10:00,1.14028,1.14041,1.1401,1.1401,334199997.0
2006-07-24 13:15:00,1.14005,1.1402,1.14005,1.14018,401500004.0
2006-07-24 13:20:00,1.14018,1.14055,1.14015,1.14055,306499998.0
2006-07-24 13:25:00,1.14058,1.14083,1.14041,1.14069,305900001.0
2006-07-24 13:30:00,1.14078,1.14087,1.14048,1.14068,648500001.0
2006-07-24 13:35:00,1.14072,1.14091,1.14062,1.14091,484499998.0
2006-07-24 13:40:00,1.14105,1.14132,1.14065,1.14108,683499998.0
2006-07-24 13:45:00,1.14112,1.14132,1.14105,1.14132,348199997.0
2006-07-24 13:50:00,1.14143,1.14157,1.14125,1.14132,513499996.0
2006-07-24 13:55:00,1.14117,1.14163,1.14103,1.14157,690900001.0
2006-07-24 14:00:00,1.14158,1.14164,1.14138,1.14141,391400001.0
2006-07-24 14:05:00,1.14141,1.14149,1.14031,1.14048,550400004.0
2006-07-24 14:10:00,1.14057,1.1406,1.14039,1.14052,488500002.0
2006-07-24 14:15:00,1.14042,1.14042,1.13995,1.14008,362900000.0
2006-07-24 14:20:00,1.13991,1.13991,1.13894,1.1396,429200001.0
2006-07-24 14:25:00,1.1397,1.14013,1.1397,1.13988,397999997.0
2006-07-24 14:30:00,1.14026,1.14432,1.14026,1.14403,630500003.0
2006-07-24 14:35:00,1.14381,1.14434,1.14352,1.14386,452599998.0
2006-07-24 14:40:00,1.14379,1.14457,1.14306,1.14425,505000000.0
2006-07-24 14:45:00,1.14424,1.14435,1.14341,1.14341,400099997.0
2006-07-24 14:50:00,1.1435,1.14406,1.1435,1.14391,387000000.0
2006-07-24 14:55:00,1.14393,1.14418,1.14378,1.14416,535099997.0
2006-07-24 15:00:00,1.14415,1.14454,1.14408,1.14441,568000001.0
2006-07-24 15:05:00,1.14435,1.1446,1.1443,1.14443,283700000.0
2006-07-24 15:10:00,1.14439,1.14455,1.14429,1.14445,602599999.0
2006-07-24 15:15:00,1.14461,1.14461,1.14437,1.14453,360200001.0
2006-07-24 15:20:00,1.14453,1.14563,1.14452,1.14548,369000000.0
2006-07-24 15:25:00,1.14546,1.14551,1.14505,1.1451,672699997.0
2006-07-24 15:30:00,1.1451,1.1451,1.14389,1.14392,476100002.0
2006-07-24 15:35:00,1.14386,1.14409,1.14331,1.14383,478700003.0
2006-07-24 15:40:00,1.14382,1.14389,1.14359,1.14363,531200003.0
2006-07-24 15:45:00,1.14359,1.14399,1.14352,1.14377,414800005.0
2006-07-24 15:50:00,1.14382,1.14414,1.14352,1.14414,429699996.0
2006-07-24 15:55:00,1.14398,1.14398,1.14354,1.1436,465690000.0
2006-07-24 16:00:00,1.14367,1.14371,1.14321,1.14332,319500002.0
2006-07-24 16:05:00,1.14339,1.14347,1.1432,1.14347,394400001.0
2006-07-24 16:10:00,1.14337,1.14357,1.14315,1.14318,403799999.0
2006-07-24 16:15:00,1.14325,1.14348,1.14323,1.14338,370699999.0
2006-07-24 16:20:00,1.14333,1.14333,1.14275,1.14297,494600002.0
2006-07-24 16:25:00,1.14304,1.14313,1.14251,1.14287,393999999.0
2006-07-24 16:30:00,1.14287,1.14312,1.14278,1.14293,544799999.0
2006-07-24 16:35:00,1.143,1.14319,1.14288,1.14308,574200005.0
2006-07-24 16:40:00,1.14313,1.14317,1.14294,1.14297,306400001.0
2006-07-24 16:45:00,1.14306,1.14313,1.14282,1.14295,472300003.0
2006-07-24 16:50:00,1.14293,1.14302,1.14262,1.14268,381799998.0
2006-07-24 16:55:00,1.1425,1.14289,1.1425,1.14286,523099998.0
2006-07-24 17:00:00,1.14295,1.14356,1.14295,1.14321,429100001.0
2006-07-24 17:05:00,1.14316,1.14326,1.14299,1.14312,415000000.0
2006-07-24 17:10:00,1.14315,1.14323,1.14295,1.14321,554600001.0
2006-07-24 17:15:00,1.14311,1.14315,1.1428,1.1428,255699998.0
2006-07-24 17:20:00,1.1426,1.14269,1.14145,1.14147,382599994.0
2006-07-24 17:25:00,1.14153,1.14194,1.14145,1.14187,397599998.0
2006-07-24 17:30:00,1.14188,1.14253,1.14184,1.14253,411000004.0
2006-07-24 17:35:00,1.14245,1.14274,1.1424,1.14265,257299998.0
2006-07-24 17:40:00,1.1426,1.1426,1.14169,1.14184,327190003.0
2006-07-24 17:45:00,1.14175,1.14175,1.14145,1.14155,462599998.0
2006-07-24 17:50:00,1.14165,1.14199,1.14144,1.14155,444500002.0
2006-07-24 17:55:00,1.14146,1.14148,1.14123,1.14125,396700000.0
2006-07-24 18:00:00,1.14135,1.1418,1.14135,1.14165,3093500004.0
2006-07-24 18:05:00,1.14175,1.14217,1.14174,1.14208,4339699999.0
2006-07-24 18:10:00,1.14215,1.14216,1.14196,1.1421,2460700008.0
2006-07-24 18:15:00,1.14207,1.14227,1.14162,1.14164,2883199991.0
2006-07-24 18:20:00,1.14165,1.14173,1.14136,1.1415,1872100002.0
2006-07-24 18:25:00,1.14151,1.14175,1.14144,1.14161,2646199999.0
2006-07-24 18:30:00,1.1416,1.14173,1.14152,1.14165,2191899998.0
2006-07-24 18:35:00,1.14167,1.14182,1.14161,1.1418,1460499999.0
2006-07-24 18:40:00,1.14181,1.14191,1.14154,1.1416,2428500006.0
2006-07-24 18:45:00,1.14167,1.14171,1.1415,1.1415,931199999.0
2006-07-24 18:50:00,1.14153,1.14195,1.14153,1.14185,1320599997.0
2006-07-24 18:55:00,1.14181,1.14182,1.14142,1.14142,1651299992.0
2006-07-24 19:00:00,1.14142,1.14165,1.14138,1.14155,1562900002.0
2006-07-24 19:05:00,1.14153,1.14158,1.14142,1.14145,1891800013.0
2006-07-24 19:10:00,1.1415,1.14152,1.14129,1.14135,1157999993.0
2006-07-24 19:15:00,1.14127,1.14149,1.14092,1.1412,1586600006.0
2006-07-24 19:20:00,1.14117,1.14119,1.14057,1.14068,767599999.0
2006-07-24 19:25:00,1.1407,1.1414,1.1407,1.14125,780200008.0
2006-07-24 19:30:00,1.14127,1.14135,1.14123,1.1413,424300002.0
2006-07-24 19:35:00,1.1413,1.14149,1.14122,1.14135,1006000001.0
2006-07-24 19:40:00,1.14135,1.14137,1.1412,1.14127,865900007.0
2006-07-24 19:45:00,1.14128,1.14145,1.1412,1.1414,402599999.0
2006-07-24 19:50:00,1.14137,1.14153,1.14131,1.14134,439100003.0
2006-07-24 19:55:00,1.14133,1.14133,1.14037,1.14053,526499997.0
2006-07-24 20:00:00,1.14059,1.14123,1.14058,1.14123,842599998.0
2006-07-24 20:05:00,1.14125,1.14129,1.14076,1.14077,1085799998.0
2006-07-24 20:10:00,1.14076,1.14123,1.14076,1.14113,1275900007.0
2006-07-24 20:15:00,1.14115,1.1412,1.14099,1.14111,1738699998.0
2006-07-24 20:20:00,1.14112,1.14125,1.14107,1.14115,1885000003.0
2006-07-24 20:25:00,1.14123,1.14132,1.1411,1.14115,1632700003.0
2006-07-24 20:30:00,1.14113,1.14133,1.14112,1.14115,1424099995.0
2006-07-24 20:35:00,1.14114,1.14114,1.14085,1.14095,1435000010.0
2006-07-24 20:40:00,1.1409,1.1409,1.14063,1.14073,1732500003.0
2006-07-24 20:45:00,1.14072,1.14101,1.14063,1.14095,1295900004.0
2006-07-24 20:50:00,1.14092,1.14105,1.14082,1.14085,1175100003.0
2006-07-24 20:55:00,1.14089,1.14096,1.14069,1.14093,1656000005.0
2006-07-24 21:00:00,1.14093,1.14096,1.14061,1.1409,2853800010.0
2006-07-24 21:05:00,1.14079,1.14079,1.1397,1.13993,1855300002.0
2006-07-24 21:10:00,1.14003,1.14101,1.13993,1.14101,1879399994.0
2006-07-24 21:15:00,1.14103,1.14106,1.14057,1.14057,510800003.0
2006-07-24 21:20:00,1.14055,1.14075,1.14055,1.1406,272499997.0
2006-07-24 21:25:00,1.1407,1.14078,1.14065,1.14065,787899997.0
2006-07-24 21:30:00,1.14072,1.14085,1.14068,1.1408,653800001.0
2006-07-24 21:35:00,1.14079,1.14097,1.14071,1.1409,741500003.0
2006-07-24 21:40:00,1.14086,1.14086,1.14062,1.14062,629199996.0
2006-07-24 21:45:00,1.14062,1.14075,1.14049,1.14058,841200003.0
2006-07-24 21:50:00,1.14051,1.14091,1.14042,1.14083,663699998.0
2006-07-24 21:55:00,1.14082,1.14095,1.14075,1.14083,459900004.0
2006-07-24 22:00:00,1.14084,1.14095,1.14075,1.1409,964800008.0
2006-07-24 22:05:00,1.1409,1.14125,1.14085,1.14117,632099992.0
2006-07-24 22:10:00,1.14112,1.14112,1.14074,1.14082,496000000.0
2006-07-24 22:15:00,1.14085,1.14112,1.14076,1.1411,581900005.0
2006-07-24 22:20:00,1.1411,1.14114,1.1409,1.14107,522400004.0
2006-07-24 22:25:00,1.14105,1.14115,1.14095,1.14096,755900000.0
2006-07-24 22:30:00,1.14096,1.1411,1.14087,1.14099,773199996.0
2006-07-24 22:35:00,1.14105,1.14115,1.14096,1.14105,651200005.0
2006-07-24 22:40:00,1.14115,1.14115,1.141,1.14105,490399997.0
2006-07-24 22:45:00,1.14109,1.1412,1.14088,1.14088,271000002.0
2006-07-24 22:50:00,1.1409,1.14095,1.14062,1.14072,490699998.0
2006-07-24 22:55:00,1.1408,1.14088,1.14045,1.14055,700900000.0
2006-07-24 23:00:00,1.1405,1.14106,1.14017,1.14066,459900002.0
2006-07-24 23:05:00,1.14108,1.14112,1.1404,1.14088,521100000.0
2006-07-24 23:10:00,1.14063,1.14088,1.13998,1.13998,522100002.0
2006-07-24 23:15:00,1.14011,1.14059,1.13947,1.13947,405900001.0
2006-07-24 23:20:00,1.13925,1.14033,1.13916,1.13955,465299997.0
2006-07-24 23:25:00,1.1397,1.14061,1.13952,1.13983,500100002.0
2006-07-24 23:30:00,1.1398,1.13985,1.13972,1.13985,270500002.0
2006-07-24 23:35:00,1.13968,1.13978,1.13915,1.1393,222899997.0
2006-07-24 23:40:00,1.13928,1.13941,1.13813,1.13826,454600002.0
2006-07-24 23:45:00,1.13843,1.1391,1.13821,1.13896,608699998.0
2006-07-24 23:50:00,1.13906,1.13957,1.13899,1.13925,539300000.0
2006-07-24 23:55:00,1.13925,1.13945,1.13922,1.13938,308300003.0
2006-07-25 00:00:00,1.13945,1.14049,1.1394,1.14049,289100000.0
2006-07-25 00:05:00,1.14052,1.14064,1.14034,1.14055,523099997.0
2006-07-25 00:10:00,1.1405,1.14055,1.14029,1.14038,431299998.0
2006-07-25 00:15:00,1.1404,1.14055,1.14033,1.14055,373900003.0
2006-07-25 00:20:00,1.1405,1.14055,1.13898,1.1401,477400005.0
2006-07-25 00:25:00,1.14009,1.14041,1.14009,1.14035,382200003.0
2006-07-25 00:30:00,1.14035,1.1412,1.14033,1.1412,194300000.0
2006-07-25 00:35:00,1.14118,1.14121,1.14081,1.14081,213300002.0
2006-07-25 00:40:00,1.14087,1.14149,1.14087,1.14143,362600000.0
2006-07-25 00:45:00,1.14156,1.14205,1.14156,1.14195,381599999.0
2006-07-25 00:50:00,1.14196,1.14229,1.14154,1.14192,497000003.0
2006-07-25 00:55:00,1.14188,1.14191,1.14174,1.14182,301099998.0
2006-07-25 01:00:00,1.14185,1.14201,1.14182,1.1419,438900007.0
2006-07-25 01:05:00,1.14195,1.14227,1.14175,1.14217,342599999.0
2006-07-25 01:10:00,1.14217,1.14253,1.14213,1.14248,227799998.0
2006-07-25 01:15:00,1.1425,1.1425,1.1423,1.14233,261600001.0
2006-07-25 01:20:00,1.14222,1.14234,1.14182,1.14192,436000002.0
2006-07-25 01:25:00,1.142,1.14213,1.14193,1.1421,227700001.0
2006-07-25 01:30:00,1.14199,1.14205,1.14195,1.14195,194900000.0
2006-07-25 01:35:00,1.14205,1.14205,1.14174,1.14174,291700000.0
2006-07-25 01:40:00,1.14177,1.14196,1.14171,1.1418,389199999.0
2006-07-25 01:45:00,1.14182,1.14193,1.14174,1.1418,306300000.0
2006-07-25 01:50:00,1.1418,1.14198,1.14179,1.14198,287700001.0
2006-07-25 01:55:00,1.1419,1.14205,1.1419,1.142,220000001.0
2006-07-25 02:00:00,1.14193,1.14203,1.14142,1.14142,365600003.0
2006-07-25 02:05:00,1.1415,1.1415,1.14135,1.14143,317900000.0
2006-07-25 02:10:00,1.14153,1.14188,1.14153,1.1417,402300002.0
2006-07-25 02:15:00,1.14182,1.14204,1.14157,1.14204,417200004.0
2006-07-25 02:20:00,1.14193,1.14217,1.14184,1.14185,398000002.0
2006-07-25 02:25:00,1.14185,1.14238,1.14185,1.1423,223800003.0
2006-07-25 02:30:00,1.14238,1.14326,1.14238,1.14304,451199999.0
2006-07-25 02:35:00,1.14305,1.14332,1.14253,1.14274,534299995.0
2006-07-25 02:40:00,1.14272,1.14303,1.14268,1.14303,321899998.0
2006-07-25 02:45:00,1.14304,1.14304,1.14285,1.1429,224399999.0
2006-07-25 02:50:00,1.14286,1.14305,1.1428,1.14282,205600003.0
2006-07-25 02:55:00,1.14273,1.14302,1.1427,1.14285,295500002.0
2006-07-25 03:00:00,1.14285,1.14285,1.14234,1.14234,321700000.0
2006-07-25 03:05:00,1.14238,1.14253,1.142,1.14207,401200004.0
2006-07-25 03:10:00,1.14218,1.14229,1.14189,1.14189,454399999.0
2006-07-25 03:15:00,1.14176,1.14176,1.14139,1.14176,407400005.0
2006-07-25 03:20:00,1.14189,1.14191,1.14154,1.1417,352200000.0
2006-07-25 03:25:00,1.14172,1.1419,1.14163,1.14182,373199997.0
2006-07-25 03:30:00,1.1419,1.14197,1.14157,1.14178,468800005.0
2006-07-25 03:35:00,1.14175,1.1418,1.14161,1.14167,187799999.0
2006-07-25 03:40:00,1.14165,1.14175,1.1412,1.1412,419100001.0
2006-07-25 03:45:00,1.14117,1.14119,1.14078,1.14105,395200000.0
2006-07-25 03:50:00,1.14102,1.14122,1.14089,1.14092,382600004.0
2006-07-25 03:55:00,1.14094,1.14115,1.14092,1.14115,193800003.0
2006-07-25 04:00:00,1.14108,1.14126,1.14102,1.14124,194800001.0
2006-07-25 04:05:00,1.14143,1.14149,1.1413,1.14133,281999998.0
2006-07-25 04:10:00,1.1413,1.14132,1.14103,1.14125,499599997.0
2006-07-25 04:15:00,1.14125,1.14157,1.14122,1.14125,350000003.0
2006-07-25 04:20:00,1.14145,1.1416,1.1413,1.14143,380799996.0
2006-07-25 04:25:00,1.1415,1.14152,1.1413,1.14135,249299998.0
2006-07-25 04:30:00,1.14145,1.14155,1.14129,1.1415,450700004.0
2006-07-25 04:35:00,1.14147,1.14155,1.14138,1.1415,239699999.0
2006-07-25 04:40:00,1.14151,1.14165,1.1415,1.14153,320300002.0
2006-07-25 04:45:00,1.14145,1.14168,1.14135,1.14163,266500000.0
2006-07-25 04:50:00,1.14165,1.14175,1.14143,1.14169,549099999.0
2006-07-25 04:55:00,1.14163,1.1419,1.14162,1.14167,403600003.0
2006-07-25 05:00:00,1.1417,1.1417,1.14155,1.1416,270800003.0
2006-07-25 05:05:00,1.1416,1.14195,1.1416,1.14183,271700003.0
2006-07-25 05:10:00,1.14185,1.14195,1.14172,1.14175,321200000.0
2006-07-25 05:15:00,1.14165,1.14177,1.14155,1.1416,461600006.0
2006-07-25 05:20:00,1.14178,1.14185,1.14165,1.14185,161600000.0
2006-07-25 05:25:00,1.1418,1.14185,1.14165,1.14167,277300003.0
2006-07-25 05:30:00,1.14164,1.14219,1.14164,1.14207,333499998.0
2006-07-25 05:35:00,1.1421,1.14242,1.14205,1.14236,310600000.0
2006-07-25 05:40:00,1.14228,1.14235,1.14202,1.14208,167399999.0
2006-07-25 05:45:00,1.14205,1.14215,1.142,1.14213,304600002.0
2006-07-25 05:50:00,1.14205,1.14225,1.142,1.1422,495000007.0
2006-07-25 05:55:00,1.14218,1.14219,1.14205,1.14205,506200002.0
2006-07-25 06:00:00,1.14208,1.14223,1.142,1.14215,432300001.0
2006-07-25 06:05:00,1.14225,1.14227,1.14198,1.14202,379299997.0
2006-07-25 06:10:00,1.14213,1.14215,1.1419,1.14202,384900004.0
2006-07-25 06:15:00,1.142,1.14218,1.14195,1.142,455500000.0
2006-07-25 06:20:00,1.14197,1.14202,1.14188,1.142,422900000.0
2006-07-25 06:25:00,1.14195,1.14207,1.1418,1.14182,423200003.0
2006-07-25 06:30:00,1.14177,1.14177,1.14115,1.1412,539100000.0
2006-07-25 06:35:00,1.14115,1.14163,1.14115,1.1414,495600004.0
2006-07-25 06:40:00,1.14145,1.14145,1.1411,1.14115,471400003.0
2006-07-25 06:45:00,1.14122,1.1413,1.14109,1.14118,455300000.0
2006-07-25 06:50:00,1.14118,1.14141,1.14107,1.14136,267200001.0
2006-07-25 06:55:00,1.14142,1.14146,1.1412,1.1413,400000003.0
2006-07-25 07:00:00,1.14125,1.14135,1.14059,1.14069,419200002.0
2006-07-25 07:05:00,1.14059,1.14106,1.14059,1.14095,379599997.0
2006-07-25 07:10:00,1.141,1.14115,1.14092,1.14092,317700000.0
2006-07-25 07:15:00,1.14082,1.1409,1.14067,1.14084,321400002.0
2006-07-25 07:20:00,1.14075,1.14099,1.14065,1.14089,454700002.0
2006-07-25 07:25:00,1.1409,1.14095,1.14035,1.14044,467999999.0
2006-07-25 07:30:00,1.14026,1.14046,1.13988,1.14,263100004.0
2006-07-25 07:35:00,1.13998,1.1401,1.13992,1.13997,402500005.0
2006-07-25 07:40:00,1.13995,1.14015,1.1398,1.1399,420700000.0
2006-07-25 07:45:00,1.13985,1.13997,1.13972,1.13981,433000002.0
2006-07-25 07:50:00,1.13981,1.13981,1.13905,1.13905,315800001.0
2006-07-25 07:55:00,1.13905,1.13925,1.13892,1.13913,215600000.0
2006-07-25 08:00:00,1.13911,1.13949,1.13911,1.13949,369399996.0
2006-07-25 08:05:00,1.13951,1.13965,1.1395,1.13952,792399996.0
2006-07-25 08:10:00,1.1396,1.13978,1.1395,1.13961,435900002.0
2006-07-25 08:15:00,1.1396,1.13975,1.13939,1.13939,324300004.0
2006-07-25 08:20:00,1.1393,1.13952,1.13927,1.13939,452200003.0
2006-07-25 08:25:00,1.13927,1.13927,1.13763,1.13804,488500003.0
2006-07-25 08:30:00,1.138,1.13819,1.13788,1.13812,547400002.0
2006-07-25 08:35:00,1.13817,1.13847,1.13805,1.1384,326699998.0
2006-07-25 08:40:00,1.1383,1.13848,1.13812,1.13845,286999998.0
2006-07-25 08:45:00,1.13851,1.13897,1.1385,1.1389,347899998.0
2006-07-25 08:50:00,1.13885,1.13902,1.13851,1.13872,336100005.0
2006-07-25 08:55:00,1.1387,1.13994,1.13862,1.13942,618300004.0
2006-07-25 09:00:00,1.13933,1.13933,1.13891,1.13913,362100003.0
2006-07-25 09:05:00,1.13907,1.13936,1.13905,1.13923,433100004.0
2006-07-25 09:10:00,1.13918,1.13923,1.13899,1.13906,407299999.0
2006-07-25 09:15:00,1.13912,1.13925,1.1391,1.13915,242200004.0
2006-07-25 09:20:00,1.13922,1.14001,1.13913,1.13987,499899999.0
2006-07-25 09:25:00,1.13988,1.13988,1.13949,1.13963,435300003.0
2006-07-25 09:30:00,1.1396,1.14016,1.139,1.14015,342900001.0
2006-07-25 09:35:00,1.1401,1.14015,1.13979,1.13979,300400001.0
2006-07-25 09:40:00,1.13981,1.13998,1.13975,1.1398,340899996.0
2006-07-25 09:45:00,1.13975,1.13988,1.13969,1.1398,335200002.0
2006-07-25 09:50:00,1.13973,1.13999,1.13967,1.1397,367200003.0
2006-07-25 09:55:00,1.1397,1.13993,1.13961,1.13982,319700002.0
2006-07-25 10:00:00,1.13974,1.1398,1.13937,1.13937,427300001.0
2006-07-25 10:05:00,1.13937,1.13972,1.1393,1.1397,180600001.0
2006-07-25 10:10:00,1.13965,1.14062,1.13965,1.14004,486300001.0
2006-07-25 10:15:00,1.13991,1.14008,1.13965,1.13973,552599998.0
2006-07-25 10:20:00,1.13978,1.14013,1.13965,1.13985,497900001.0
2006-07-25 10:25:00,1.1398,1.14009,1.13972,1.13989,556989998.0
2006-07-25 10:30:00,1.13987,1.14011,1.13986,1.14003,303999999.0
2006-07-25 10:35:00,1.13992,1.14027,1.13987,1.14013,655300008.0
2006-07-25 10:40:00,1.14003,1.14014,1.13985,1.13992,442700003.0
2006-07-25 10:45:00,1.13995,1.13995,1.13972,1.13984,528399999.0
2006-07-25 10:50:00,1.13981,1.14002,1.13964,1.14002,419590002.0
2006-07-25 10:55:00,1.14005,1.14055,1.14004,1.1403,492199997.0
2006-07-25 11:00:00,1.14016,1.1406,1.14011,1.14024,452199999.0
2006-07-25 11:05:00,1.14033,1.14055,1.14032,1.1405,279699998.0
2006-07-25 11:10:00,1.14043,1.14082,1.14027,1.14065,686499995.0
2006-07-25 11:15:00,1.14063,1.14074,1.14055,1.14055,506200007.0
2006-07-25 11:20:00,1.14058,1.1407,1.14046,1.14068,401099993.0
2006-07-25 11:25:00,1.14073,1.14073,1.14043,1.14052,607200002.0
2006-07-25 11:30:00,1.14062,1.14068,1.14043,1.1406,468399999.0
2006-07-25 11:35:00,1.14058,1.14058,1.14021,1.14026,450000002.0
2006-07-25 11:40:00,1.14022,1.14032,1.13999,1.14023,506399997.0
2006-07-25 11:45:00,1.14038,1.14088,1.14022,1.14088,435500003.0
2006-07-25 11:50:00,1.14088,1.14092,1.14054,1.14058,443599997.0
2006-07-25 11:55:00,1.14057,1.14057,1.13957,1.1398,526699999.0
2006-07-25 12:00:00,1.13985,1.13985,1.13932,1.13939,351299999.0
2006-07-25 12:05:00,1.13931,1.13931,1.13846,1.13879,503199999.0
2006-07-25 12:10:00,1.13869,1.13869,1.1379,1.1379,502100003.0
2006-07-25 12:15:00,1.13795,1.13817,1.13773,1.13812,511099996.0
2006-07-25 12:20:00,1.13832,1.13862,1.13791,1.13798,468100007.0
2006-07-25 12:25:00,1.13799,1.13865,1.13799,1.13835,437900005.0
2006-07-25 12:30:00,1.13837,1.13857,1.13835,1.13845,420700000.0
2006-07-25 12:35:00,1.13855,1.13855,1.13838,1.13845,310299999.0
2006-07-25 12:40:00,1.1385,1.13852,1.13815,1.1382,434000000.0
2006-07-25 12:45:00,1.13818,1.13834,1.13805,1.13823,374099998.0
2006-07-25 12:50:00,1.13826,1.1386,1.13824,1.1383,412499994.0
2006-07-25 12:55:00,1.13825,1.13858,1.13825,1.13853,456199999.0
2006-07-25 13:00:00,1.13843,1.13843,1.13771,1.13771,418700003.0
2006-07-25 13:05:00,1.13769,1.13829,1.13762,1.13785,302799994.0
2006-07-25 13:10:00,1.13782,1.13835,1.13782,1.13835,322700003.0
2006-07-25 13:15:00,1.13845,1.13856,1.13839,1.1385,375200004.0
2006-07-25 13:20:00,1.13848,1.13855,1.13806,1.13822,367500000.0
2006-07-25 13:25:00,1.13823,1.1384,1.13818,1.13818,346399996.0
2006-07-25 13:30:00,1.13818,1.1383,1.13799,1.13827,393400000.0
2006-07-25 13:35:00,1.13828,1.13853,1.13816,1.1384,411700003.0
2006-07-25 13:40:00,1.13838,1.13862,1.13831,1.13858,531200005.0
2006-07-25 13:45:00,1.13866,1.1395,1.13866,1.1395,495100001.0
2006-07-25 13:50:00,1.13958,1.14021,1.13957,1.13997,331799998.0
2006-07-25 13:55:00,1.13981,1.14,1.13964,1.13977,481800006.0
2006-07-25 14:00:00,1.1397,1.1397,1.13917,1.13937,367800004.0
2006-07-25 14:05:00,1.13934,1.13963,1.13893,1.13955,321800001.0
2006-07-25 14:10:00,1.13966,1.13984,1.13958,1.13974,467699999.0
2006-07-25 14:15:00,1.13974,1.13995,1.13962,1.13995,355499997.0
2006-07-25 14:20:00,1.13991,1.14032,1.13978,1.14024,481700000.0
2006-07-25 14:25:00,1.14022,1.14067,1.14022,1.14064,660199996.0
2006-07-25 14:30:00,1.14055,1.14115,1.14048,1.14115,453000003.0
2006-07-25 14:35:00,1.14106,1.14158,1.14103,1.14129,536799997.0
2006-07-25 14:40:00,1.14124,1.14132,1.14078,1.14092,320000001.0
2006-07-25 14:45:00,1.14088,1.14088,1.14052,1.14057,399499999.0
2006-07-25 14:50:00,1.14063,1.14067,1.14042,1.14057,402200000.0
2006-07-25 14:55:00,1.14064,1.14081,1.14049,1.14052,483700001.0
2006-07-25 15:00:00,1.14052,1.14054,1.14005,1.14005,625799998.0
2006-07-25 15:05:00,1.13991,1.13991,1.13936,1.13947,397600000.0
2006-07-25 15:10:00,1.13953,1.13972,1.13937,1.13937,393900000.0
2006-07-25 15:15:00,1.13948,1.13961,1.13861,1.13874,508700002.0
2006-07-25 15:20:00,1.13877,1.13915,1.13877,1.13898,355700000.0
2006-07-25 15:25:00,1.13895,1.13928,1.13895,1.13915,424000000.0
2006-07-25 15:30:00,1.1391,1.13951,1.1391,1.1395,267500001.0
2006-07-25 15:35:00,1.1395,1.13955,1.13928,1.13943,558900000.0
2006-07-25 15:40:00,1.13943,1.13951,1.13926,1.1394,449500002.0
2006-07-25 15:45:00,1.13945,1.13954,1.1393,1.13939,408899996.0
2006-07-25 15:50:00,1.1394,1.13967,1.13932,1.13967,440900000.0
2006-07-25 15:55:00,1.13963,1.13991,1.13961,1.13983,649700005.0
2006-07-25 16:00:00,1.13965,1.14124,1.13937,1.14094,404299999.0
2006-07-25 16:05:00,1.14098,1.14147,1.13966,1.14051,499300004.0
2006-07-25 16:10:00,1.14066,1.14109,1.14047,1.14095,462000002.0
2006-07-25 16:15:00,1.14097,1.14116,1.14053,1.14085,396300000.0
2006-07-25 16:20:00,1.14079,1.14097,1.14067,1.14067,510600008.0
2006-07-25 16:25:00,1.14072,1.14078,1.1397,1.1397,551800000.0
2006-07-25 16:30:00,1.1396,1.14053,1.13945,1.14038,516399999.0
2006-07-25 16:35:00,1.14046,1.14102,1.14041,1.14088,498700003.0
2006-07-25 16:40:00,1.14078,1.1409,1.13972,1.14003,626899999.0
2006-07-25 16:45:00,1.14023,1.14048,1.14013,1.14028,360199997.0
2006-07-25 16:50:00,1.14023,1.1404,1.14007,1.14039,368299993.0
2006-07-25 16:55:00,1.14031,1.14061,1.14031,1.14033,485600000.0
2006-07-25 17:00:00,1.14036,1.14057,1.14031,1.14044,307400001.0
2006-07-25 17:05:00,1.14043,1.14141,1.14041,1.14141,252499998.0
2006-07-25 17:10:00,1.14133,1.14133,1.14098,1.14131,292299999.0
2006-07-25 17:15:00,1.14142,1.14192,1.14134,1.14192,293500004.0
2006-07-25 17:20:00,1.14195,1.14251,1.14184,1.14225,488600000.0
2006-07-25 17:25:00,1.14223,1.14256,1.14208,1.14242,329400001.0
2006-07-25 17:30:00,1.14237,1.14263,1.14172,1.14185,358800002.0
2006-07-25 17:35:00,1.14172,1.14252,1.14172,1.1425,520499996.0
2006-07-25 17:40:00,1.14245,1.14245,1.14169,1.14193,330800005.0
2006-07-25 17:45:00,1.14185,1.14195,1.14171,1.14172,517700002.0
2006-07-25 17:50:00,1.14172,1.14177,1.14133,1.14143,368700004.0
2006-07-25 17:55:00,1.1414,1.14152,1.14096,1.14145,359700001.0
2006-07-25 18:00:00,1.14143,1.14204,1.14117,1.14192,3095100016.0
2006-07-25 18:05:00,1.14203,1.14313,1.14198,1.14233,4343100018.0
2006-07-25 18:10:00,1.14235,1.14252,1.14219,1.1425,2626700006.0
2006-07-25 18:15:00,1.14243,1.14261,1.14233,1.14261,2897200015.0
2006-07-25 18:20:00,1.14268,1.14273,1.14246,1.14249,2172300001.0
2006-07-25 18:25:00,1.14248,1.14267,1.14243,1.1425,2813900011.0
2006-07-25 18:30:00,1.14242,1.14242,1.14167,1.14175,2621400003.0
2006-07-25 18:35:00,1.14177,1.14232,1.14169,1.14196,1393100007.0
2006-07-25 18:40:00,1.14198,1.14209,1.14145,1.1416,2313800009.0
2006-07-25 18:45:00,1.14162,1.14163,1.14132,1.14159,1139100001.0
2006-07-25 18:50:00,1.1416,1.14165,1.14133,1.14136,1222300001.0
2006-07-25 18:55:00,1.14133,1.14137,1.14105,1.14112,1751999999.0
2006-07-25 19:00:00,1.14116,1.14127,1.14105,1.14106,1329400007.0
2006-07-25 19:05:00,1.14105,1.14135,1.14105,1.14125,2214799995.0
2006-07-25 19:10:00,1.14118,1.14144,1.14063,1.14127,1271000004.0
2006-07-25 19:15:00,1.14117,1.14146,1.14102,1.1411,1645500011.0
2006-07-25 19:20:00,1.1411,1.14134,1.14105,1.14126,820199989.0
2006-07-25 19:25:00,1.14132,1.1414,1.14114,1.14117,635100000.0
2006-07-25 19:30:00,1.14123,1.14125,1.14067,1.14078,578700004.0
2006-07-25 19:35:00,1.14078,1.1409,1.14042,1.14052,1478799999.0
2006-07-25 19:40:00,1.14067,1.14081,1.14054,1.14062,1021899998.0
2006-07-25 19:45:00,1.1406,1.14095,1.14053,1.1409,384699999.0
2006-07-25 19:50:00,1.14091,1.14169,1.14089,1.14145,412900000.0
2006-07-25 19:55:00,1.14148,1.14156,1.14127,1.14127,912900005.0
2006-07-25 20:00:00,1.1413,1.14154,1.14122,1.14138,975500004.0
2006-07-25 20:05:00,1.14138,1.14152,1.14131,1.1414,1145200001.0
2006-07-25 20:10:00,1.1414,1.14178,1.14135,1.1417,1188900012.0
2006-07-25 20:15:00,1.14175,1.14197,1.14151,1.14181,1644400013.0
2006-07-25 20:20:00,1.1418,1.1418,1.14144,1.14145,1731200003.0
2006-07-25 20:25:00,1.14153,1.14161,1.14112,1.14143,1826300004.0
2006-07-25 20:30:00,1.14141,1.1416,1.14126,1.1416,1484399998.0
2006-07-25 20:35:00,1.14164,1.14165,1.14149,1.14165,1699299998.0
2006-07-25 20:40:00,1.14165,1.14167,1.14128,1.14151,1585700006.0
2006-07-25 20:45:00,1.14149,1.14154,1.14131,1.14145,1062900001.0
2006-07-25 20:50:00,1.14139,1.14145,1.14123,1.14125,1126600007.0
2006-07-25 20:55:00,1.1413,1.14201,1.14119,1.14177,1734700004.0
2006-07-25 21:00:00,1.14173,1.14173,1.1412,1.14162,3091700008.0
2006-07-25 21:05:00,1.14165,1.14165,1.1414,1.14155,2051200001.0
2006-07-25 21:10:00,1.14155,1.14165,1.14132,1.14137,1846000016.0
2006-07-25 21:15:00,1.14135,1.14145,1.1413,1.14135,618700003.0
2006-07-25 21:20:00,1.1414,1.14155,1.14138,1.1414,426000002.0
2006-07-25 21:25:00,1.14151,1.14164,1.14135,1.14135,887200010.0
2006-07-25 21:30:00,1.14142,1.14172,1.14141,1.1417,534100000.0
2006-07-25 21:35:00,1.14171,1.14193,1.1416,1.14162,785400002.0
2006-07-25 21:40:00,1.1416,1.1416,1.14147,1.14157,841300005.0
2006-07-25 21:45:00,1.14158,1.14162,1.14134,1.14161,760700009.0
2006-07-25 21:50:00,1.14148,1.14148,1.14062,1.14065,714700001.0
2006-07-25 21:55:00,1.14066,1.14111,1.14058,1.141,472700005.0
2006-07-25 22:00:00,1.141,1.14105,1.1409,1.141,947800003.0
2006-07-25 22:05:00,1.1411,1.14115,1.14095,1.14105,606400003.0
2006-07-25 22:10:00,1.14106,1.14123,1.14106,1.1412,424199998.0
2006-07-25 22:15:00,1.14125,1.14134,1.14104,1.14117,328699999.0
2006-07-25 22:20:00,1.14121,1.14155,1.14121,1.14155,533700002.0
2006-07-25 22:25:00,1.1416,1.14163,1.14128,1.14153,694000001.0
2006-07-25 22:30:00,1.14154,1.14176,1.14143,1.14176,796500004.0
2006-07-25 22:35:00,1.14183,1.14192,1.14165,1.14165,682300004.0
2006-07-25 22:40:00,1.14172,1.14178,1.14143,1.14146,474699999.0
2006-07-25 22:45:00,1.14153,1.14179,1.14153,1.14167,549099997.0
2006-07-25 22:50:00,1.14172,1.1418,1.14144,1.14147,474099997.0
2006-07-25 22:55:00,1.14149,1.14159,1.14085,1.14095,596300003.0
2006-07-25 23:00:00,1.1409,1.1415,1.14045,1.14115,478099994.0
2006-07-25 23:05:00,1.14108,1.14184,1.14073,1.14152,508700004.0
2006-07-25 23:10:00,1.14151,1.142,1.14133,1.14147,647199999.0
2006-07-25 23:15:00,1.14161,1.14203,1.14148,1.1418,439200006.0
2006-07-25 23:20:00,1.14187,1.14199,1.14136,1.14136,616400001.0
2006-07-25 23:25:00,1.14158,1.14174,1.14126,1.14163,437299998.0
2006-07-25 23:30:00,1.14164,1.14175,1.14153,1.14175,399300002.0
2006-07-25 23:35:00,1.1416,1.14188,1.1416,1.14188,294900002.0
2006-07-25 23:40:00,1.14194,1.14205,1.14185,1.14198,488900001.0
2006-07-25 23:45:00,1.14205,1.14217,1.14154,1.14154,323299998.0
2006-07-25 23:50:00,1.14157,1.14187,1.14157,1.14172,339700002.0
2006-07-25 23:55:00,1.1417,1.14193,1.14142,1.14148,362499997.0
2006-07-26 00:00:00,1.1415,1.1415,1.14102,1.1413,264399998.0
2006-07-26 00:05:00,1.14125,1.14145,1.14125,1.14145,307100003.0
2006-07-26 00:10:00,1.1414,1.14165,1.1414,1.14152,520100007.0
2006-07-26 00:15:00,1.1415,1.14185,1.14145,1.14185,369499997.0
2006-07-26 00:20:00,1.1418,1.14185,1.14164,1.1417,523900009.0
2006-07-26 00:25:00,1.14167,1.14188,1.14159,1.14167,413699999.0
2006-07-26 00:30:00,1.14164,1.14175,1.14159,1.1417,339600000.0
2006-07-26 00:35:00,1.14148,1.14165,1.14144,1.14144,511600004.0
2006-07-26 00:40:00,1.14147,1.14158,1.14122,1.1413,344600003.0
2006-07-26 00:45:00,1.14128,1.14132,1.14102,1.14113,417400000.0
2006-07-26 00:50:00,1.14122,1.14125,1.14103,1.14103,395699997.0
2006-07-26 00:55:00,1.141,1.14105,1.14082,1.1409,406799996.0
2006-07-26 01:00:00,1.14087,1.14089,1.14037,1.14048,426900000.0
2006-07-26 01:05:00,1.14053,1.14115,1.14029,1.14115,514199999.0
2006-07-26 01:10:00,1.14112,1.14123,1.14097,1.14097,126000001.0
2006-07-26 01:15:00,1.141,1.141,1.14079,1.1408,281200001.0
2006-07-26 01:20:00,1.14072,1.14087,1.14072,1.14072,271999999.0
2006-07-26 01:25:00,1.14085,1.14105,1.14066,1.141,341900000.0
2006-07-26 01:30:00,1.14093,1.14105,1.14093,1.14095,109500000.0
2006-07-26 01:35:00,1.14101,1.14101,1.14082,1.14095,264200000.0
2006-07-26 01:40:00,1.1408,1.14095,1.14073,1.1408,149799997.0
2006-07-26 01:45:00,1.14076,1.14085,1.14066,1.1408,365800002.0
2006-07-26 01:50:00,1.14077,1.1409,1.14074,1.1409,267399999.0
2006-07-26 01:55:00,1.14082,1.14109,1.14076,1.14109,263100002.0
2006-07-26 02:00:00,1.1412,1.14125,1.1411,1.14117,453399994.0
2006-07-26 02:05:00,1.14125,1.14125,1.14093,1.14108,434600003.0
2006-07-26 02:10:00,1.14116,1.14124,1.14105,1.1411,201500001.0
2006-07-26 02:15:00,1.14115,1.14115,1.141,1.1411,361500001.0
2006-07-26 02:20:00,1.14105,1.14133,1.14105,1.14132,333400000.0
2006-07-26 02:25:00,1.14135,1.14142,1.14114,1.14128,344099998.0
2006-07-26 02:30:00,1.14132,1.14133,1.14115,1.1412,286200000.0
2006-07-26 02:35:00,1.14125,1.14131,1.14115,1.14128,307800003.0
2006-07-26 02:40:00,1.14113,1.14116,1.14105,1.1411,208300002.0
2006-07-26 02:45:00,1.14105,1.14115,1.14105,1.1411,286300002.0
2006-07-26 02:50:00,1.14108,1.14121,1.14096,1.1412,186400002.0
2006-07-26 02:55:00,1.14125,1.14156,1.14118,1.14145,133000002.0
2006-07-26 03:00:00,1.14148,1.14148,1.1413,1.14133,340300002.0
2006-07-26 03:05:00,1.14138,1.14148,1.14135,1.1414,368399999.0
2006-07-26 03:10:00,1.14138,1.14157,1.14135,1.14145,265500006.0
2006-07-26 03:15:00,1.14145,1.14183,1.14143,1.14163,275499999.0
2006-07-26 03:20:00,1.14173,1.14205,1.14172,1.14205,268200003.0
2006-07-26 03:25:00,1.14208,1.14208,1.1418,1.14182,256900003.0
2006-07-26 03:30:00,1.1419,1.14197,1.1416,1.14188,246200003.0
2006-07-26 03:35:00,1.14185,1.14205,1.14183,1.142,253500002.0
2006-07-26 03:40:00,1.14192,1.14203,1.14172,1.14179,238300000.0
2006-07-26 03:45:00,1.1419,1.14208,1.14188,1.14197,638600001.0
2006-07-26 03:50:00,1.14197,1.14205,1.14185,1.14198,273799997.0
2006-07-26 03:55:00,1.142,1.14279,1.14193,1.14247,108500000.0
2006-07-26 04:00:00,1.14245,1.14263,1.14238,1.14245,287099997.0
2006-07-26 04:05:00,1.14254,1.14262,1.14243,1.14245,192499999.0
2006-07-26 04:10:00,1.14242,1.14263,1.14234,1.14252,377600005.0
2006-07-26 04:15:00,1.14223,1.14258,1.14213,1.14213,189200002.0
2006-07-26 04:20:00,1.14237,1.14237,1.14203,1.14215,391400003.0
2006-07-26 04:25:00,1.14217,1.14228,1.14202,1.14205,216900000.0
2006-07-26 04:30:00,1.14205,1.14215,1.142,1.1421,367499999.0
2006-07-26 04:35:00,1.14212,1.14215,1.14207,1.1421,236300001.0
2006-07-26 04:40:00,1.14208,1.1421,1.1419,1.142,278100001.0
2006-07-26 04:45:00,1.14195,1.14197,1.14182,1.14185,309500001.0
2006-07-26 04:50:00,1.14185,1.14195,1.1417,1.14187,278500000.0
2006-07-26 04:55:00,1.14183,1.14196,1.14171,1.14187,266400001.0
2006-07-26 05:00:00,1.1419,1.14192,1.14173,1.14188,281400000.0
2006-07-26 05:05:00,1.14191,1.14191,1.14161,1.14173,304799998.0
2006-07-26 05:10:00,1.14175,1.14185,1.14172,1.1418,283499998.0
2006-07-26 05:15:00,1.14175,1.14187,1.14172,1.14172,332100005.0
2006-07-26 05:20:00,1.14187,1.142,1.14184,1.14195,253500001.0
2006-07-26 05:25:00,1.1419,1.14205,1.1419,1.14197,302800002.0
2006-07-26 05:30:00,1.14192,1.1421,1.14192,1.14193,208800002.0
2006-07-26 05:35:00,1.142,1.14211,1.14173,1.14192,276900002.0
2006-07-26 05:40:00,1.14188,1.14198,1.14182,1.14188,270100003.0
2006-07-26 05:45:00,1.1418,1.14203,1.1418,1.14193,355899998.0
2006-07-26 05:50:00,1.14185,1.14195,1.14167,1.14167,480499999.0
2006-07-26 05:55:00,1.14158,1.14158,1.14067,1.14067,315900001.0
2006-07-26 06:00:00,1.14055,1.14092,1.14022,1.14045,376100001.0
2006-07-26 06:05:00,1.14055,1.14059,1.14038,1.14047,330000003.0
2006-07-26 06:10:00,1.14061,1.14078,1.1405,1.14078,313599999.0
2006-07-26 06:15:00,1.1408,1.14087,1.14072,1.1408,475999999.0
2006-07-26 06:20:00,1.14077,1.1408,1.1406,1.14065,333500000.0
2006-07-26 06:25:00,1.1406,1.14075,1.14045,1.1407,392800000.0
2006-07-26 06:30:00,1.14072,1.14075,1.1406,1.1407,377000003.0
2006-07-26 06:35:00,1.14065,1.14078,1.14063,1.14067,388500002.0
2006-07-26 06:40:00,1.1407,1.14076,1.1406,1.14065,347800002.0
2006-07-26 06:45:00,1.1407,1.14075,1.14065,1.14065,357400000.0
2006-07-26 06:50:00,1.1407,1.14075,1.1404,1.1407,254400000.0
2006-07-26 06:55:00,1.14075,1.14075,1.1405,1.1406,202100000.0
2006-07-26 07:00:00,1.14055,1.14065,1.1405,1.1406,440999996.0
2006-07-26 07:05:00,1.14051,1.14065,1.14044,1.14045,422999998.0
2006-07-26 07:10:00,1.1405,1.14055,1.14042,1.14047,204199999.0
2006-07-26 07:15:00,1.14047,1.14058,1.14039,1.14044,341699998.0
2006-07-26 07:20:00,1.14039,1.14055,1.14039,1.14045,269700006.0
2006-07-26 07:25:00,1.14047,1.14058,1.14035,1.1405,324900001.0
2006-07-26 07:30:00,1.14043,1.14065,1.14039,1.14057,386200002.0
2006-07-26 07:35:00,1.14056,1.14075,1.14056,1.14067,355900002.0
2006-07-26 07:40:00,1.14065,1.14075,1.1406,1.14075,295199998.0
2006-07-26 07:45:00,1.14061,1.14079,1.1406,1.14062,363300001.0
2006-07-26 07:50:00,1.14065,1.1407,1.14045,1.14049,387399999.0
2006-07-26 07:55:00,1.14051,1.14077,1.14045,1.14077,218799997.0
2006-07-26 08:00:00,1.14078,1.1409,1.14051,1.14058,327900002.0
2006-07-26 08:05:00,1.14052,1.14065,1.14045,1.14053,458300006.0
2006-07-26 08:10:00,1.1406,1.14065,1.14045,1.14053,451300000.0
2006-07-26 08:15:00,1.14055,1.14091,1.14055,1.14087,403200007.0
2006-07-26 08:20:00,1.14088,1.14095,1.14084,1.1409,480099997.0
2006-07-26 08:25:00,1.1409,1.14103,1.1408,1.14096,154599997.0
2006-07-26 08:30:00,1.141,1.14105,1.14053,1.1406,438100006.0
2006-07-26 08:35:00,1.14054,1.14055,1.14013,1.14044,262800004.0
2006-07-26 08:40:00,1.14034,1.14045,1.14009,1.14045,292799999.0
2006-07-26 08:45:00,1.1404,1.14045,1.14026,1.14045,124199999.0
2006-07-26 08:50:00,1.14035,1.14046,1.14012,1.14018,562999998.0
2006-07-26 08:55:00,1.14012,1.14015,1.13929,1.1395,643200003.0
2006-07-26 09:00:00,1.13955,1.13983,1.13943,1.13967,394699996.0
2006-07-26 09:05:00,1.1397,1.13975,1.1396,1.1397,319899999.0
2006-07-26 09:10:00,1.13967,1.13968,1.13945,1.13962,465699999.0
2006-07-26 09:15:00,1.13966,1.13966,1.13844,1.13852,255900002.0
2006-07-26 09:20:00,1.13878,1.13939,1.13878,1.1392,289300002.0
2006-07-26 09:25:00,1.13921,1.13938,1.13909,1.1393,547600011.0
2006-07-26 09:30:00,1.13935,1.13953,1.13901,1.13943,163900000.0
2006-07-26 09:35:00,1.1394,1.13945,1.13932,1.13942,356000001.0
2006-07-26 09:40:00,1.1394,1.13965,1.13937,1.1396,250499999.0
2006-07-26 09:45:00,1.13955,1.1396,1.13932,1.13942,341500004.0
2006-07-26 09:50:00,1.13944,1.13959,1.13934,1.13953,479100003.0
2006-07-26 09:55:00,1.1396,1.13973,1.13951,1.1397,504600004.0
2006-07-26 10:00:00,1.1396,1.14003,1.13958,1.13985,465699997.0
2006-07-26 10:05:00,1.1398,1.13987,1.13964,1.1398,226800002.0
2006-07-26 10:10:00,1.13975,1.1398,1.13954,1.13976,276600001.0
2006-07-26 10:15:00,1.13987,1.14011,1.13969,1.13995,720599999.0
2006-07-26 10:20:00,1.13999,1.1401,1.13975,1.14,435700003.0
2006-07-26 10:25:00,1.13996,1.13996,1.13942,1.13958,443600002.0
2006-07-26 10:30:00,1.13961,1.14001,1.13961,1.13997,310300002.0
2006-07-26 10:35:00,1.13988,1.14012,1.13983,1.14,681500001.0
2006-07-26 10:40:00,1.1399,1.14013,1.13971,1.13989,552900008.0
2006-07-26 10:45:00,1.13991,1.13991,1.13796,1.13804,433300002.0
2006-07-26 10:50:00,1.13799,1.13867,1.13786,1.13865,586900006.0
2006-07-26 10:55:00,1.13867,1.13881,1.1385,1.13875,398500002.0
2006-07-26 11:00:00,1.13871,1.13878,1.13781,1.13783,378600003.0
2006-07-26 11:05:00,1.13784,1.13825,1.13784,1.13825,382000001.0
2006-07-26 11:10:00,1.13829,1.13835,1.13789,1.13802,689000004.0
2006-07-26 11:15:00,1.138,1.13817,1.13777,1.13785,650499994.0
2006-07-26 11:20:00,1.13793,1.13799,1.13765,1.13776,532900004.0
2006-07-26 11:25:00,1.13784,1.13789,1.13764,1.13769,654499994.0
2006-07-26 11:30:00,1.13782,1.13785,1.13685,1.13685,490599995.0
2006-07-26 11:35:00,1.13686,1.13695,1.13514,1.13591,486100004.0
2006-07-26 11:40:00,1.1359,1.13626,1.13565,1.13612,683800003.0
2006-07-26 11:45:00,1.13613,1.13628,1.13604,1.13614,347599998.0
2006-07-26 11:50:00,1.13622,1.13715,1.1362,1.13712,697800008.0
2006-07-26 11:55:00,1.13729,1.1374,1.13708,1.1372,494800001.0
2006-07-26 12:00:00,1.13715,1.13715,1.13667,1.13677,521500001.0
2006-07-26 12:05:00,1.13685,1.13709,1.13682,1.13693,400600000.0
2006-07-26 12:10:00,1.13687,1.137,1.13677,1.13677,570300002.0
2006-07-26 12:15:00,1.13673,1.13679,1.13601,1.13617,386900005.0
2006-07-26 12:20:00,1.1362,1.13625,1.13584,1.13603,458200001.0
2006-07-26 12:25:00,1.13611,1.13755,1.13611,1.13723,425399997.0
2006-07-26 12:30:00,1.13718,1.13779,1.13705,1.13773,282500001.0
2006-07-26 12:35:00,1.13786,1.13786,1.13719,1.13727,297000001.0
2006-07-26 12:40:00,1.13733,1.13757,1.13722,1.1375,461300001.0
2006-07-26 12:45:00,1.13754,1.13772,1.1375,1.13756,287300003.0
2006-07-26 12:50:00,1.13755,1.13822,1.13752,1.13822,465600003.0
2006-07-26 12:55:00,1.13824,1.13861,1.13805,1.13861,354000002.0
2006-07-26 13:00:00,1.13857,1.13885,1.13836,1.13837,364100006.0
2006-07-26 13:05:00,1.13831,1.13839,1.13815,1.13838,488599992.0
2006-07-26 13:10:00,1.13836,1.13849,1.13829,1.13849,326700002.0
2006-07-26 13:15:00,1.13845,1.13875,1.13845,1.13858,351699998.0
2006-07-26 13:20:00,1.13853,1.13863,1.13808,1.13823,390900004.0
2006-07-26 13:25:00,1.13819,1.13845,1.13812,1.13835,394600005.0
2006-07-26 13:30:00,1.1384,1.13847,1.13825,1.1384,314100001.0
2006-07-26 13:35:00,1.1384,1.13875,1.13833,1.1387,337899999.0
2006-07-26 13:40:00,1.13868,1.13889,1.13836,1.13851,494900002.0
2006-07-26 13:45:00,1.13855,1.13869,1.13841,1.13853,343000000.0
2006-07-26 13:50:00,1.13862,1.13886,1.13813,1.13819,435800003.0
2006-07-26 13:55:00,1.13817,1.13848,1.13817,1.13817,198299998.0
2006-07-26 14:00:00,1.13807,1.13808,1.13679,1.13679,506500008.0
2006-07-26 14:05:00,1.13664,1.13722,1.13664,1.13707,332799999.0
2006-07-26 14:10:00,1.13717,1.13791,1.13695,1.13782,527700005.0
2006-07-26 14:15:00,1.13775,1.13801,1.13775,1.138,297700002.0
2006-07-26 14:20:00,1.138,1.13872,1.1379,1.13863,405399999.0
2006-07-26 14:25:00,1.13855,1.13894,1.13817,1.13884,384400002.0
2006-07-26 14:30:00,1.13897,1.1391,1.1387,1.13886,389799998.0
2006-07-26 14:35:00,1.13884,1.13908,1.13829,1.13847,534999996.0
2006-07-26 14:40:00,1.13845,1.13867,1.13828,1.13867,368200001.0
2006-07-26 14:45:00,1.13873,1.13873,1.13849,1.13856,387599998.0
2006-07-26 14:50:00,1.13863,1.13863,1.13792,1.13792,321000000.0
2006-07-26 14:55:00,1.13792,1.13816,1.13742,1.13749,501399996.0
2006-07-26 15:00:00,1.13757,1.13804,1.13754,1.13785,443000003.0
2006-07-26 15:05:00,1.13786,1.13787,1.13756,1.13756,355200006.0
2006-07-26 15:10:00,1.13757,1.13777,1.13757,1.13765,522100004.0
2006-07-26 15:15:00,1.13765,1.13795,1.13765,1.13787,273700002.0
2006-07-26 15:20:00,1.13787,1.13795,1.13763,1.1379,484100004.0
2006-07-26 15:25:00,1.13794,1.13825,1.13794,1.13825,304990005.0
2006-07-26 15:30:00,1.13815,1.13816,1.13802,1.1381,433699998.0
2006-07-26 15:35:00,1.13809,1.13809,1.13777,1.13788,522300009.0
2006-07-26 15:40:00,1.13788,1.13791,1.13758,1.13772,594199997.0
2006-07-26 15:45:00,1.13763,1.13825,1.13756,1.13817,508499998.0
2006-07-26 15:50:00,1.13822,1.13839,1.13795,1.13803,379700004.0
2006-07-26 15:55:00,1.13799,1.1388,1.13799,1.13859,390699999.0
2006-07-26 16:00:00,1.1385,1.13875,1.13825,1.1385,497799998.0
2006-07-26 16:05:00,1.13861,1.1389,1.13821,1.13823,523300001.0
2006-07-26 16:10:00,1.13832,1.13853,1.13768,1.13838,243500002.0
2006-07-26 16:15:00,1.13823,1.13841,1.13783,1.13841,407200000.0
2006-07-26 16:20:00,1.13844,1.13845,1.13817,1.13818,558300003.0
2006-07-26 16:25:00,1.1382,1.13825,1.138,1.13811,337200000.0
2006-07-26 16:30:00,1.13815,1.13877,1.13779,1.13842,545499997.0
2006-07-26 16:35:00,1.13847,1.13911,1.13844,1.13904,468900005.0
2006-07-26 16:40:00,1.13899,1.13996,1.13867,1.13996,470199994.0
2006-07-26 16:45:00,1.14006,1.14021,1.13996,1.14009,274899999.0
2006-07-26 16:50:00,1.14001,1.14006,1.13922,1.1399,557800003.0
2006-07-26 16:55:00,1.13992,1.14014,1.13976,1.13985,412800003.0
2006-07-26 17:00:00,1.13977,1.13977,1.13926,1.13929,363999997.0
2006-07-26 17:05:00,1.13933,1.13948,1.13922,1.13931,211699997.0
2006-07-26 17:10:00,1.13928,1.1395,1.13916,1.1395,447800001.0
2006-07-26 17:15:00,1.13935,1.1396,1.13931,1.13936,225699998.0
2006-07-26 17:20:00,1.13931,1.13931,1.13864,1.13878,463100003.0
2006-07-26 17:25:00,1.1389,1.13929,1.1389,1.13909,315000002.0
2006-07-26 17:30:00,1.13907,1.13916,1.13874,1.13885,463200001.0
2006-07-26 17:35:00,1.13885,1.13906,1.13885,1.13891,333600000.0
2006-07-26 17:40:00,1.13895,1.13895,1.13823,1.13855,274900001.0
2006-07-26 17:45:00,1.13843,1.13863,1.13815,1.13817,236600000.0
2006-07-26 17:50:00,1.1382,1.13847,1.13802,1.13809,328900000.0
2006-07-26 17:55:00,1.13803,1.13805,1.13752,1.13753,479200001.0
2006-07-26 18:00:00,1.13755,1.13803,1.13753,1.1379,3156800003.0
2006-07-26 18:05:00,1.13785,1.13797,1.13755,1.13787,4273900005.0
2006-07-26 18:10:00,1.13799,1.13815,1.13786,1.1381,2703900013.0
2006-07-26 18:15:00,1.13805,1.13818,1.13784,1.13784,3026200005.0
2006-07-26 18:20:00,1.1378,1.13808,1.1373,1.13797,1871800006.0
2006-07-26 18:25:00,1.13794,1.13809,1.13784,1.13791,2812000001.0
2006-07-26 18:30:00,1.13788,1.13815,1.13735,1.13789,2937900002.0
2006-07-26 18:35:00,1.13788,1.13791,1.13755,1.1376,1441800003.0
2006-07-26 18:40:00,1.13758,1.13775,1.13665,1.13751,2269400000.0
2006-07-26 18:45:00,1.13755,1.13763,1.13745,1.13763,1037599995.0
2006-07-26 18:50:00,1.13758,1.13758,1.137,1.13705,1199799994.0
2006-07-26 18:55:00,1.13699,1.13729,1.13655,1.13698,1834900014.0
2006-07-26 19:00:00,1.13699,1.13735,1.13694,1.1371,1294589996.0
2006-07-26 19:05:00,1.13709,1.13725,1.13685,1.13685,2133000007.0
2006-07-26 19:10:00,1.1369,1.13732,1.13685,1.13726,1217000000.0
2006-07-26 19:15:00,1.13721,1.13744,1.13719,1.13732,1785299994.0
2006-07-26 19:20:00,1.1373,1.1373,1.13709,1.13718,634199997.0
2006-07-26 19:25:00,1.13718,1.13732,1.13704,1.13718,773199996.0
2006-07-26 19:30:00,1.13728,1.13731,1.13704,1.13721,611799998.0
2006-07-26 19:35:00,1.13722,1.13741,1.13709,1.13722,1343900013.0
2006-07-26 19:40:00,1.13727,1.13774,1.13723,1.13757,985300001.0
2006-07-26 19:45:00,1.13775,1.13807,1.13775,1.13792,583400005.0
2006-07-26 19:50:00,1.13792,1.13807,1.13788,1.138,410400000.0
2006-07-26 19:55:00,1.13803,1.13803,1.13755,1.13767,822800003.0
2006-07-26 20:00:00,1.13768,1.13789,1.13701,1.13701,1017999997.0
2006-07-26 20:05:00,1.137,1.13719,1.13661,1.1367,1049799996.0
2006-07-26 20:10:00,1.13668,1.13709,1.13661,1.13694,1204400003.0
2006-07-26 20:15:00,1.13698,1.13718,1.13673,1.13682,1685700001.0
2006-07-26 20:20:00,1.13677,1.13677,1.13609,1.13609,1707499995.0
2006-07-26 20:25:00,1.13602,1.13651,1.13569,1.13617,1736599999.0
2006-07-26 20:30:00,1.13618,1.13633,1.13529,1.13609,1336300003.0
2006-07-26 20:35:00,1.13611,1.13652,1.13587,1.13647,1507899999.0
2006-07-26 20:40:00,1.13643,1.13684,1.13615,1.13667,1770900001.0
2006-07-26 20:45:00,1.13659,1.13661,1.13638,1.13646,992989998.0
2006-07-26 20:50:00,1.1364,1.13655,1.1363,1.13645,971200004.0
2006-07-26 20:55:00,1.13653,1.13653,1.13614,1.13625,1723500003.0
2006-07-26 21:00:00,1.13621,1.13635,1.13596,1.13635,2971099998.0
2006-07-26 21:05:00,1.13632,1.13648,1.13614,1.13638,1831499996.0
2006-07-26 21:10:00,1.13635,1.13635,1.13583,1.13583,2084500006.0
2006-07-26 21:15:00,1.1358,1.13588,1.13529,1.13542,516100002.0
2006-07-26 21:20:00,1.13553,1.13556,1.13412,1.1342,448200004.0
2006-07-26 21:25:00,1.13429,1.13449,1.13383,1.1342,825199997.0
2006-07-26 21:30:00,1.13421,1.13422,1.13377,1.13408,610100004.0
2006-07-26 21:35:00,1.13404,1.13446,1.13403,1.13437,737799992.0
2006-07-26 21:40:00,1.13433,1.13433,1.13379,1.13385,570100001.0
2006-07-26 21:45:00,1.13384,1.13418,1.13376,1.13395,703199999.0
2006-07-26 21:50:00,1.13403,1.13445,1.13403,1.13433,666499999.0
2006-07-26 21:55:00,1.13439,1.13468,1.13432,1.1346,403100002.0
2006-07-26 22:00:00,1.13462,1.13469,1.13425,1.1343,960200003.0
2006-07-26 22:05:00,1.13435,1.13497,1.13435,1.13491,665099999.0
2006-07-26 22:10:00,1.13493,1.13515,1.13485,1.13509,407700000.0
2006-07-26 22:15:00,1.13519,1.13519,1.13473,1.13476,443799999.0
2006-07-26 22:20:00,1.13485,1.13502,1.13465,1.13502,600300000.0
2006-07-26 22:25:00,1.13505,1.13506,1.13471,1.13475,912900002.0
2006-07-26 22:30:00,1.1347,1.1347,1.13437,1.13444,748399999.0
2006-07-26 22:35:00,1.13449,1.13461,1.13422,1.13433,731500005.0
2006-07-26 22:40:00,1.13447,1.13491,1.13439,1.13454,635300006.0
2006-07-26 22:45:00,1.13451,1.13467,1.1344,1.13458,416400000.0
2006-07-26 22:50:00,1.1347,1.13496,1.13448,1.13448,501900000.0
2006-07-26 22:55:00,1.1345,1.13467,1.13398,1.13413,652000000.0
2006-07-26 23:00:00,1.1341,1.13446,1.13392,1.13401,603700002.0
2006-07-26 23:05:00,1.13398,1.13466,1.13376,1.13385,542599997.0
2006-07-26 23:10:00,1.13399,1.13463,1.13371,1.13442,535900007.0
2006-07-26 23:15:00,1.13436,1.1351,1.1343,1.1346,613000001.0
2006-07-26 23:20:00,1.13457,1.1347,1.13407,1.13435,609999998.0
2006-07-26 23:25:00,1.13438,1.13462,1.13401,1.1343,596400003.0
2006-07-26 23:30:00,1.13428,1.13475,1.13389,1.13475,514299999.0
2006-07-26 23:35:00,1.13472,1.13485,1.13419,1.13424,501900006.0
2006-07-26 23:40:00,1.13417,1.13485,1.13415,1.13478,573199999.0
2006-07-26 23:45:00,1.13488,1.13488,1.13429,1.13476,319100000.0
2006-07-26 23:50:00,1.13485,1.13485,1.13412,1.1342,302199997.0
2006-07-26 23:55:00,1.13415,1.13465,1.13412,1.13458,307600000.0
2006-07-27 00:00:00,1.13465,1.13465,1.13446,1.13458,316599995.0
2006-07-27 00:05:00,1.13455,1.13482,1.13455,1.13477,307400002.0
2006-07-27 00:10:00,1.13464,1.13485,1.13464,1.1348,472000001.0
2006-07-27 00:15:00,1.1348,1.13494,1.13475,1.13485,318800001.0
2006-07-27 00:20:00,1.1348,1.13502,1.13472,1.135,354000000.0
2006-07-27 00:25:00,1.13497,1.13505,1.13493,1.13495,415299998.0
2006-07-27 00:30:00,1.13495,1.13508,1.13492,1.13508,380000004.0
2006-07-27 00:35:00,1.13502,1.13505,1.13487,1.13503,321700005.0
2006-07-27 00:40:00,1.13509,1.13535,1.13509,1.13535,421300005.0
2006-07-27 00:45:00,1.1354,1.13565,1.13532,1.13553,512799999.0
2006-07-27 00:50:00,1.13563,1.1361,1.13559,1.13606,424500001.0
2006-07-27 00:55:00,1.13617,1.13631,1.13583,1.1361,475599997.0
2006-07-27 01:00:00,1.1361,1.13618,1.13578,1.13595,476600003.0
2006-07-27 01:05:00,1.13609,1.13623,1.13595,1.1361,543800002.0
2006-07-27 01:10:00,1.13618,1.13618,1.13603,1.13605,94500000.0
2006-07-27 01:15:00,1.1361,1.1361,1.13593,1.13597,198500003.0
2006-07-27 01:20:00,1.13596,1.13622,1.13596,1.13606,179600000.0
2006-07-27 01:25:00,1.1361,1.13621,1.13603,1.1361,387600003.0
2006-07-27 01:30:00,1.13599,1.13605,1.13565,1.13565,105200001.0
2006-07-27 01:35:00,1.13575,1.13605,1.1357,1.13605,326499998.0
2006-07-27 01:40:00,1.13604,1.13614,1.13599,1.13607,456699999.0
2006-07-27 01:45:00,1.13606,1.13615,1.13595,1.1361,211000000.0
2006-07-27 01:50:00,1.13608,1.13626,1.13605,1.1361,178000003.0
2006-07-27 01:55:00,1.136,1.13615,1.13593,1.136,263999998.0
2006-07-27 02:00:00,1.136,1.13605,1.13589,1.13589,407000006.0
2006-07-27 02:05:00,1.13592,1.13592,1.13563,1.13565,366700001.0
2006-07-27 02:10:00,1.13569,1.1358,1.13569,1.1358,204400001.0
2006-07-27 02:15:00,1.13585,1.13585,1.1357,1.1358,208000000.0
2006-07-27 02:20:00,1.13575,1.13588,1.13562,1.13575,473100002.0
2006-07-27 02:25:00,1.13572,1.13572,1.13545,1.1355,204899996.0
2006-07-27 02:30:00,1.13552,1.13555,1.13535,1.1354,437600006.0
2006-07-27 02:35:00,1.13545,1.13545,1.13483,1.13495,225800001.0
2006-07-27 02:40:00,1.13483,1.1349,1.13343,1.13343,297899997.0
2006-07-27 02:45:00,1.13338,1.13417,1.13338,1.1341,455999999.0
2006-07-27 02:50:00,1.13408,1.13529,1.13387,1.13529,258700001.0
2006-07-27 02:55:00,1.13532,1.13532,1.13477,1.13503,316100000.0
2006-07-27 03:00:00,1.1351,1.1352,1.135,1.13503,543600005.0
2006-07-27 03:05:00,1.13505,1.13515,1.13492,1.13492,284800000.0
2006-07-27 03:10:00,1.13488,1.13497,1.13459,1.13463,211200002.0
2006-07-27 03:15:00,1.13467,1.13474,1.13338,1.1336,487200004.0
2006-07-27 03:20:00,1.13369,1.13369,1.13319,1.1334,279899997.0
2006-07-27 03:25:00,1.1334,1.1336,1.1333,1.13353,618100003.0
2006-07-27 03:30:00,1.13361,1.13427,1.13356,1.13406,353200000.0
2006-07-27 03:35:00,1.13405,1.13415,1.13386,1.13415,198300001.0
2006-07-27 03:40:00,1.13415,1.13425,1.13368,1.13375,214200003.0
2006-07-27 03:45:00,1.13384,1.13393,1.13379,1.13385,396000000.0
2006-07-27 03:50:00,1.13385,1.13408,1.13382,1.134,285800003.0
2006-07-27 03:55:00,1.13397,1.13415,1.13382,1.13415,238000005.0
2006-07-27 04:00:00,1.13408,1.13417,1.13402,1.13405,282300001.0
2006-07-27 04:05:00,1.1341,1.1341,1.1338,1.13393,304999998.0
2006-07-27 04:10:00,1.13384,1.13385,1.1335,1.13375,520300001.0
2006-07-27 04:15:00,1.13375,1.13405,1.13371,1.1338,209600001.0
2006-07-27 04:20:00,1.13401,1.13448,1.13381,1.13436,519899993.0
2006-07-27 04:25:00,1.13442,1.13442,1.13417,1.13425,263900005.0
2006-07-27 04:30:00,1.13428,1.13439,1.13414,1.1343,337399997.0
2006-07-27 04:35:00,1.13436,1.13445,1.13436,1.1344,278699998.0
2006-07-27 04:40:00,1.13438,1.13442,1.13419,1.13438,359000002.0
2006-07-27 04:45:00,1.13435,1.13445,1.13433,1.13435,403700000.0
2006-07-27 04:50:00,1.13435,1.13445,1.1343,1.1344,403400002.0
2006-07-27 04:55:00,1.13435,1.13445,1.13433,1.13437,397799994.0
2006-07-27 05:00:00,1.1344,1.13463,1.1343,1.13463,325500004.0
2006-07-27 05:05:00,1.13469,1.13469,1.13423,1.13423,357200002.0
2006-07-27 05:10:00,1.13425,1.13445,1.13423,1.1344,278399999.0
2006-07-27 05:15:00,1.13431,1.1344,1.13415,1.13432,488200004.0
2006-07-27 05:20:00,1.13448,1.13448,1.13429,1.13445,327299999.0
2006-07-27 05:25:00,1.1345,1.13455,1.13445,1.13447,239600003.0
2006-07-27 05:30:00,1.13442,1.13455,1.13442,1.13443,288600002.0
2006-07-27 05:35:00,1.1345,1.13461,1.1344,1.13457,292500001.0
2006-07-27 05:40:00,1.13448,1.13467,1.13445,1.13465,274799997.0
2006-07-27 05:45:00,1.1346,1.13475,1.1346,1.13473,342100001.0
2006-07-27 05:50:00,1.13461,1.13479,1.13459,1.13476,523100001.0
2006-07-27 05:55:00,1.1348,1.13485,1.13475,1.13475,510100003.0
2006-07-27 06:00:00,1.13481,1.135,1.13471,1.13475,412000002.0
2006-07-27 06:05:00,1.13485,1.13488,1.13472,1.13483,424300004.0
2006-07-27 06:10:00,1.13501,1.13514,1.1349,1.1351,471299997.0
2006-07-27 06:15:00,1.13503,1.13517,1.13487,1.1351,475700003.0
2006-07-27 06:20:00,1.13507,1.13509,1.13448,1.13452,424699998.0
2006-07-27 06:25:00,1.13445,1.13465,1.13405,1.1341,373900003.0
2006-07-27 06:30:00,1.13412,1.13427,1.134,1.13427,331299997.0
2006-07-27 06:35:00,1.13421,1.13428,1.13408,1.1342,336199999.0
2006-07-27 06:40:00,1.13425,1.13425,1.13413,1.13415,438099998.0
2006-07-27 06:45:00,1.1342,1.13425,1.13415,1.13415,249299999.0
2006-07-27 06:50:00,1.13425,1.13436,1.13397,1.1342,406300004.0
2006-07-27 06:55:00,1.13425,1.13457,1.13415,1.13457,363500001.0
2006-07-27 07:00:00,1.13455,1.13465,1.1344,1.1345,477200001.0
2006-07-27 07:05:00,1.1345,1.13475,1.1345,1.13455,294199998.0
2006-07-27 07:10:00,1.1346,1.13474,1.13452,1.13469,287499997.0
2006-07-27 07:15:00,1.13473,1.13515,1.13473,1.13494,245500001.0
2006-07-27 07:20:00,1.13485,1.13495,1.13462,1.13469,320800002.0
2006-07-27 07:25:00,1.1347,1.13475,1.13452,1.1346,362199997.0
2006-07-27 07:30:00,1.13455,1.13475,1.13455,1.1347,399800000.0
2006-07-27 07:35:00,1.1347,1.13473,1.13455,1.13457,354700003.0
2006-07-27 07:40:00,1.13455,1.1346,1.13357,1.13382,416500004.0
2006-07-27 07:45:00,1.13374,1.13402,1.13347,1.13365,421400003.0
2006-07-27 07:50:00,1.13368,1.13404,1.13361,1.13402,294799999.0
2006-07-27 07:55:00,1.13414,1.13459,1.13414,1.13453,307800002.0
2006-07-27 08:00:00,1.13436,1.13472,1.1342,1.13472,266400002.0
2006-07-27 08:05:00,1.13477,1.13533,1.13477,1.13511,400400002.0
2006-07-27 08:10:00,1.13513,1.13513,1.13411,1.1344,294099998.0
2006-07-27 08:15:00,1.1344,1.13475,1.13435,1.13475,310300001.0
2006-07-27 08:20:00,1.1347,1.13496,1.13462,1.13496,484900002.0
2006-07-27 08:25:00,1.13502,1.13511,1.13483,1.13483,434100002.0
2006-07-27 08:30:00,1.13483,1.13498,1.13472,1.13496,569000001.0
2006-07-27 08:35:00,1.13495,1.13495,1.13475,1.13494,312700004.0
2006-07-27 08:40:00,1.13497,1.135,1.13467,1.13467,273000001.0
2006-07-27 08:45:00,1.1347,1.13472,1.13431,1.13443,213299996.0
2006-07-27 08:50:00,1.13435,1.13466,1.13432,1.13466,520500002.0
2006-07-27 08:55:00,1.13458,1.13467,1.13419,1.13419,511200001.0
2006-07-27 09:00:00,1.13416,1.1342,1.13392,1.13394,320000002.0
2006-07-27 09:05:00,1.1338,1.1338,1.13334,1.13352,272000004.0
2006-07-27 09:10:00,1.13335,1.13335,1.13301,1.13311,343599999.0
2006-07-27 09:15:00,1.1332,1.13372,1.1332,1.13338,378399997.0
2006-07-27 09:20:00,1.13343,1.13379,1.13336,1.13367,482399996.0
2006-07-27 09:25:00,1.13377,1.13397,1.13368,1.13381,550100000.0
2006-07-27 09:30:00,1.13377,1.13382,1.13305,1.13314,392200005.0
2006-07-27 09:35:00,1.1331,1.13325,1.13299,1.13299,536100002.0
2006-07-27 09:40:00,1.13294,1.13312,1.13285,1.13302,284400002.0
2006-07-27 09:45:00,1.133,1.1335,1.133,1.13333,368100002.0
2006-07-27 09:50:00,1.13325,1.1334,1.13314,1.13314,336800006.0
2006-07-27 09:55:00,1.13314,1.13357,1.13314,1.13346,456600002.0
2006-07-27 10:00:00,1.13343,1.13393,1.13343,1.13355,460000001.0
2006-07-27 10:05:00,1.13354,1.13354,1.1331,1.1333,319900000.0
2006-07-27 10:10:00,1.13327,1.13345,1.13327,1.1334,393600002.0
2006-07-27 10:15:00,1.13345,1.13355,1.1333,1.13335,604300002.0
2006-07-27 10:20:00,1.13337,1.13345,1.13311,1.1332,425100000.0
2006-07-27 10:25:00,1.13325,1.13379,1.13325,1.13367,504300000.0
2006-07-27 10:30:00,1.1336,1.13394,1.13347,1.1337,450500001.0
2006-07-27 10:35:00,1.13367,1.1345,1.13367,1.1344,513699999.0
2006-07-27 10:40:00,1.13437,1.13455,1.13435,1.13443,383099995.0
2006-07-27 10:45:00,1.13433,1.13433,1.13317,1.1335,533599992.0
2006-07-27 10:50:00,1.13355,1.13375,1.1334,1.13375,425500002.0
2006-07-27 10:55:00,1.13375,1.13405,1.13349,1.13405,358200001.0
2006-07-27 11:00:00,1.13415,1.13461,1.1338,1.13452,447800000.0
2006-07-27 11:05:00,1.13443,1.13443,1.13358,1.1337,381100000.0
2006-07-27 11:10:00,1.1337,1.1337,1.13295,1.13295,672400004.0
2006-07-27 11:15:00,1.13294,1.13326,1.13281,1.1332,493800001.0
2006-07-27 11:20:00,1.13328,1.1333,1.13287,1.1333,349800001.0
2006-07-27 11:25:00,1.13345,1.1336,1.13329,1.13353,443500003.0
2006-07-27 11:30:00,1.13358,1.1336,1.13338,1.13342,554990005.0
2006-07-27 11:35:00,1.13342,1.13363,1.13333,1.13355,499300001.0
2006-07-27 11:40:00,1.1335,1.13375,1.1334,1.13357,651899999.0
2006-07-27 11:45:00,1.13365,1.13365,1.13302,1.13302,305799999.0
2006-07-27 11:50:00,1.13291,1.13314,1.1329,1.13298,691399992.0
2006-07-27 11:55:00,1.13309,1.13367,1.13307,1.13358,459400004.0
2006-07-27 12:00:00,1.13365,1.13365,1.13344,1.1335,408899996.0
2006-07-27 12:05:00,1.13352,1.13384,1.13352,1.13371,474399999.0
2006-07-27 12:10:00,1.1337,1.13385,1.13365,1.13374,391500007.0
2006-07-27 12:15:00,1.13375,1.13401,1.13375,1.13398,399400000.0
2006-07-27 12:20:00,1.13404,1.13415,1.13352,1.13352,385700000.0
2006-07-27 12:25:00,1.13345,1.13351,1.13308,1.13338,705800006.0
2006-07-27 12:30:00,1.13339,1.13372,1.13333,1.13356,459200001.0
2006-07-27 12:35:00,1.13367,1.1337,1.13341,1.1335,348500004.0
2006-07-27 12:40:00,1.13355,1.13355,1.13342,1.1335,456900006.0
2006-07-27 12:45:00,1.13349,1.13353,1.1333,1.13332,389700001.0
2006-07-27 12:50:00,1.13333,1.13353,1.13327,1.13337,285199999.0
2006-07-27 12:55:00,1.13333,1.13345,1.13326,1.13345,364299998.0
2006-07-27 13:00:00,1.13333,1.13333,1.13213,1.13223,498700002.0
2006-07-27 13:05:00,1.13214,1.13242,1.13184,1.13236,433699999.0
2006-07-27 13:10:00,1.13224,1.13224,1.13203,1.13214,376900004.0
2006-07-27 13:15:00,1.13211,1.13211,1.13088,1.13099,422900002.0
2006-07-27 13:20:00,1.13107,1.13142,1.13107,1.13142,398500004.0
2006-07-27 13:25:00,1.13145,1.13186,1.13141,1.13153,530100008.0
2006-07-27 13:30:00,1.13164,1.13203,1.13163,1.132,391100000.0
2006-07-27 13:35:00,1.13199,1.13216,1.13163,1.1317,578099993.0
2006-07-27 13:40:00,1.13164,1.13193,1.13139,1.13162,408200001.0
2006-07-27 13:45:00,1.13165,1.13213,1.13165,1.13197,366400002.0
2006-07-27 13:50:00,1.13198,1.132,1.13175,1.13197,503199998.0
2006-07-27 13:55:00,1.13195,1.1324,1.13195,1.13205,303899999.0
2006-07-27 14:00:00,1.13192,1.13221,1.13154,1.13207,319699997.0
2006-07-27 14:05:00,1.13205,1.13236,1.13205,1.13223,236790002.0
2006-07-27 14:10:00,1.13228,1.1323,1.13183,1.13197,269500002.0
2006-07-27 14:15:00,1.13195,1.13214,1.13178,1.13185,308799998.0
2006-07-27 14:20:00,1.13171,1.13174,1.13143,1.13161,454200001.0
2006-07-27 14:25:00,1.13171,1.13175,1.12684,1.12684,436900004.0
2006-07-27 14:30:00,1.12588,1.13295,1.12588,1.13216,448500001.0
2006-07-27 14:35:00,1.13225,1.13272,1.13197,1.13202,525100001.0
2006-07-27 14:40:00,1.13202,1.13238,1.13202,1.13223,259599998.0
2006-07-27 14:45:00,1.13223,1.13223,1.13163,1.13175,489700000.0
2006-07-27 14:50:00,1.13168,1.13172,1.13099,1.13099,414299998.0
2006-07-27 14:55:00,1.13085,1.13085,1.1297,1.13001,566400003.0
2006-07-27 15:00:00,1.12997,1.13004,1.12938,1.12972,387900000.0
2006-07-27 15:05:00,1.1296,1.1298,1.12872,1.1298,386099999.0
2006-07-27 15:10:00,1.12979,1.13007,1.1291,1.12965,545300003.0
2006-07-27 15:15:00,1.12957,1.1301,1.12942,1.12956,421299998.0
2006-07-27 15:20:00,1.12955,1.1298,1.12937,1.12943,457800002.0
2006-07-27 15:25:00,1.12943,1.12985,1.12926,1.12955,241600001.0
2006-07-27 15:30:00,1.12945,1.12972,1.1294,1.12958,513599999.0
2006-07-27 15:35:00,1.12958,1.1297,1.12935,1.12948,550900000.0
2006-07-27 15:40:00,1.12957,1.13019,1.12957,1.12977,471699998.0
2006-07-27 15:45:00,1.12984,1.13026,1.12976,1.1301,606700004.0
2006-07-27 15:50:00,1.13019,1.13068,1.13003,1.13068,341199998.0
2006-07-27 15:55:00,1.13057,1.13057,1.12587,1.12587,406200003.0
2006-07-27 16:00:00,1.12579,1.1306,1.12576,1.13037,466500005.0
2006-07-27 16:05:00,1.13064,1.13221,1.13064,1.1318,435500005.0
2006-07-27 16:10:00,1.13177,1.13224,1.13159,1.13211,473099996.0
2006-07-27 16:15:00,1.13213,1.13317,1.13213,1.13283,472000006.0
2006-07-27 16:20:00,1.13278,1.1332,1.13196,1.13196,548100000.0
2006-07-27 16:25:00,1.13199,1.13212,1.1318,1.1318,388599996.0
2006-07-27 16:30:00,1.1318,1.13197,1.13134,1.13151,414199997.0
2006-07-27 16:35:00,1.13162,1.13245,1.13128,1.13235,438499999.0
2006-07-27 16:40:00,1.13215,1.13278,1.13215,1.13238,499399998.0
2006-07-27 16:45:00,1.13243,1.13262,1.13186,1.13222,433800000.0
2006-07-27 16:50:00,1.13221,1.13237,1.13201,1.13212,430700002.0
2006-07-27 16:55:00,1.13208,1.1321,1.13133,1.1314,555299998.0
2006-07-27 17:00:00,1.13135,1.13217,1.13122,1.13204,453000003.0
2006-07-27 17:05:00,1.13206,1.13234,1.13197,1.13201,496200000.0
2006-07-27 17:10:00,1.13195,1.13213,1.13175,1.1321,342699999.0
2006-07-27 17:15:00,1.13212,1.13221,1.13193,1.13205,394700003.0
2006-07-27 17:20:00,1.132,1.13257,1.13193,1.13208,444400003.0
2006-07-27 17:25:00,1.13221,1.13237,1.13202,1.13213,363199999.0
2006-07-27 17:30:00,1.13229,1.13251,1.13207,1.13217,501000002.0
2006-07-27 17:35:00,1.13214,1.13338,1.13213,1.13292,387000004.0
2006-07-27 17:40:00,1.13273,1.13322,1.13237,1.13322,571200001.0
2006-07-27 17:45:00,1.1332,1.13351,1.13308,1.13341,478300007.0
2006-07-27 17:50:00,1.13327,1.1336,1.13283,1.1336,344400002.0
2006-07-27 17:55:00,1.13356,1.13443,1.1333,1.13437,403700005.0
2006-07-27 18:00:00,1.13432,1.13432,1.13395,1.13397,3527800011.0
2006-07-27 18:05:00,1.13402,1.1342,1.1339,1.13403,4074400019.0
2006-07-27 18:10:00,1.13411,1.13426,1.13382,1.1339,2569199996.0
2006-07-27 18:15:00,1.13388,1.13417,1.13377,1.13377,2641099999.0
2006-07-27 18:20:00,1.13373,1.13375,1.13342,1.13347,2134100013.0
2006-07-27 18:25:00,1.13345,1.1335,1.13319,1.13331,2506400004.0
2006-07-27 18:30:00,1.13332,1.13372,1.1333,1.13372,2476689995.0
2006-07-27 18:35:00,1.13375,1.13397,1.13362,1.13392,1350199998.0
2006-07-27 18:40:00,1.13392,1.13403,1.13358,1.13368,2389690005.0
2006-07-27 18:45:00,1.13372,1.13372,1.13334,1.13337,822490006.0
2006-07-27 18:50:00,1.1333,1.13335,1.1332,1.13325,975200002.0
2006-07-27 18:55:00,1.1333,1.13392,1.1333,1.1338,1667099994.0
2006-07-27 19:00:00,1.13391,1.13425,1.13391,1.13415,1310400004.0
2006-07-27 19:05:00,1.13414,1.13452,1.13391,1.13437,2196500004.0
2006-07-27 19:10:00,1.13435,1.13463,1.13424,1.13452,1408500006.0
2006-07-27 19:15:00,1.13457,1.13486,1.13453,1.13469,1542399999.0
2006-07-27 19:20:00,1.13466,1.13466,1.13435,1.13443,733599993.0
2006-07-27 19:25:00,1.13442,1.13455,1.13425,1.13425,822400009.0
2006-07-27 19:30:00,1.13421,1.13425,1.13402,1.13412,937700000.0
2006-07-27 19:35:00,1.13413,1.13435,1.13402,1.13414,1271999997.0
2006-07-27 19:40:00,1.13415,1.13433,1.13401,1.13433,905399999.0
2006-07-27 19:45:00,1.1344,1.13455,1.13434,1.1345,344500002.0
2006-07-27 19:50:00,1.1345,1.13511,1.13445,1.13509,403699997.0
2006-07-27 19:55:00,1.13513,1.13598,1.13478,1.13598,792600004.0
2006-07-27 20:00:00,1.13607,1.13662,1.13587,1.13608,880599997.0
2006-07-27 20:05:00,1.13609,1.13703,1.13603,1.13658,886100002.0
2006-07-27 20:10:00,1.13652,1.13781,1.13642,1.1375,1263999999.0
2006-07-27 20:15:00,1.13755,1.13819,1.13725,1.13801,1584300003.0
2006-07-27 20:20:00,1.13789,1.13789,1.13719,1.13773,1879000010.0
2006-07-27 20:25:00,1.13778,1.13841,1.13757,1.13784,1776100008.0
2006-07-27 20:30:00,1.13773,1.13805,1.13764,1.13765,1342199988.0
2006-07-27 20:35:00,1.13761,1.13761,1.1367,1.137,1600999991.0
2006-07-27 20:40:00,1.13702,1.13758,1.13687,1.13704,1615599997.0
2006-07-27 20:45:00,1.13703,1.13742,1.13701,1.13715,1043800006.0
2006-07-27 20:50:00,1.1371,1.13744,1.137,1.13705,1139600000.0
2006-07-27 20:55:00,1.13715,1.13719,1.13639,1.13649,1633399999.0
2006-07-27 21:00:00,1.13645,1.13663,1.13627,1.13663,2828400016.0
2006-07-27 21:05:00,1.13665,1.13695,1.1365,1.13681,2070400012.0
2006-07-27 21:10:00,1.13673,1.13674,1.13654,1.13659,1706800003.0
2006-07-27 21:15:00,1.13657,1.13674,1.1365,1.13657,573400002.0
2006-07-27 21:20:00,1.13668,1.13668,1.1364,1.1364,281800001.0
2006-07-27 21:25:00,1.1365,1.1366,1.13645,1.13648,791700000.0
2006-07-27 21:30:00,1.1365,1.13663,1.13645,1.13652,675390002.0
2006-07-27 21:35:00,1.13652,1.13689,1.13652,1.13681,720600003.0
2006-07-27 21:40:00,1.13684,1.13747,1.13684,1.13747,570600005.0
2006-07-27 21:45:00,1.1375,1.13769,1.13732,1.13738,617000001.0
2006-07-27 21:50:00,1.13733,1.13738,1.13719,1.13725,701600003.0
2006-07-27 21:55:00,1.13739,1.13761,1.1373,1.1374,360699999.0
2006-07-27 22:00:00,1.13743,1.1383,1.13737,1.13803,1035100008.0
2006-07-27 22:05:00,1.13802,1.13804,1.13724,1.13735,594699997.0
2006-07-27 22:10:00,1.13731,1.13731,1.13646,1.13646,492199999.0
2006-07-27 22:15:00,1.13642,1.13673,1.13629,1.13659,385199997.0
2006-07-27 22:20:00,1.13653,1.13653,1.13607,1.13616,517900001.0
2006-07-27 22:25:00,1.13615,1.13615,1.13522,1.13536,844799999.0
2006-07-27 22:30:00,1.13542,1.1358,1.13532,1.1357,796900013.0
2006-07-27 22:35:00,1.1357,1.1357,1.13541,1.13545,644600001.0
2006-07-27 22:40:00,1.13552,1.13559,1.13498,1.13544,625799998.0
2006-07-27 22:45:00,1.13538,1.13538,1.13489,1.13493,327600000.0
2006-07-27 22:50:00,1.135,1.13508,1.13487,1.13487,477800003.0
2006-07-27 22:55:00,1.13495,1.1351,1.13475,1.13485,607300002.0
2006-07-27 23:00:00,1.1348,1.13529,1.1347,1.13515,510600003.0
2006-07-27 23:05:00,1.13504,1.1351,1.13461,1.13498,515800002.0
2006-07-27 23:10:00,1.1351,1.1352,1.13459,1.13505,630800003.0
2006-07-27 23:15:00,1.13511,1.13523,1.13475,1.13503,664500001.0
2006-07-27 23:20:00,1.13512,1.13515,1.13463,1.135,511000005.0
2006-07-27 23:25:00,1.13504,1.13508,1.13464,1.13473,525100002.0
2006-07-27 23:30:00,1.1347,1.13479,1.13424,1.13435,369700003.0
2006-07-27 23:35:00,1.1342,1.1344,1.13417,1.1342,409600003.0
2006-07-27 23:40:00,1.13421,1.13435,1.13421,1.13428,445800004.0
2006-07-27 23:45:00,1.13435,1.13442,1.13407,1.13407,343100001.0
2006-07-27 23:50:00,1.13415,1.13432,1.13402,1.13432,290600001.0
2006-07-27 23:55:00,1.13435,1.13457,1.13425,1.13451,262700000.0
2006-07-28 00:00:00,1.13468,1.13484,1.13462,1.13469,391500003.0
2006-07-28 00:05:00,1.13465,1.13496,1.13458,1.13493,434300000.0
2006-07-28 00:10:00,1.13486,1.13511,1.13486,1.13509,315100003.0
2006-07-28 00:15:00,1.1351,1.13527,1.13502,1.13518,328199999.0
2006-07-28 00:20:00,1.13503,1.13506,1.13482,1.13506,397399998.0
2006-07-28 00:25:00,1.13507,1.13515,1.13485,1.13485,442899997.0
2006-07-28 00:30:00,1.13485,1.13523,1.13482,1.13523,296700003.0
2006-07-28 00:35:00,1.13529,1.13605,1.13498,1.13601,549300004.0
2006-07-28 00:40:00,1.13601,1.13638,1.13599,1.1362,472900002.0
2006-07-28 00:45:00,1.1362,1.13625,1.13579,1.13579,511600001.0
2006-07-28 00:50:00,1.13585,1.13585,1.13572,1.13582,449299995.0
2006-07-28 00:55:00,1.1358,1.13595,1.13572,1.13581,293700003.0
2006-07-28 01:00:00,1.1358,1.13605,1.1358,1.1359,400900001.0
2006-07-28 01:05:00,1.13597,1.13605,1.13566,1.13605,469099997.0
2006-07-28 01:10:00,1.13602,1.13602,1.13595,1.13595,80200000.0
2006-07-28 01:15:00,1.136,1.13605,1.13592,1.136,241400004.0
2006-07-28 01:20:00,1.13592,1.13602,1.13592,1.13592,215199996.0
2006-07-28 01:25:00,1.136,1.13605,1.13593,1.136,303100001.0
2006-07-28 01:30:00,1.13586,1.13586,1.13549,1.13549,199299999.0
2006-07-28 01:35:00,1.13555,1.13555,1.13493,1.13514,265699997.0
2006-07-28 01:40:00,1.1351,1.13546,1.13501,1.1352,273500001.0
2006-07-28 01:45:00,1.1352,1.13531,1.13517,1.1352,145400000.0
2006-07-28 01:50:00,1.13517,1.13548,1.13515,1.13542,180000002.0
2006-07-28 01:55:00,1.13531,1.13555,1.13531,1.1355,167700002.0
2006-07-28 02:00:00,1.13543,1.1355,1.1353,1.13537,375499998.0
2006-07-28 02:05:00,1.13545,1.13545,1.1353,1.13535,324599999.0
2006-07-28 02:10:00,1.13538,1.13548,1.1353,1.1353,217500003.0
2006-07-28 02:15:00,1.13535,1.13535,1.1352,1.1353,244800006.0
2006-07-28 02:20:00,1.13525,1.13538,1.1352,1.13525,500899996.0
2006-07-28 02:25:00,1.13525,1.13545,1.13525,1.1354,347800006.0
2006-07-28 02:30:00,1.13542,1.13545,1.13535,1.1354,391500000.0
2006-07-28 02:35:00,1.13545,1.13555,1.13535,1.13555,405600002.0
2006-07-28 02:40:00,1.13543,1.13555,1.13543,1.1355,332599996.0
2006-07-28 02:45:00,1.13545,1.13555,1.13545,1.1355,225200003.0
2006-07-28 02:50:00,1.13548,1.13555,1.13525,1.13525,168199997.0
2006-07-28 02:55:00,1.13517,1.13541,1.13512,1.13535,331800003.0
2006-07-28 03:00:00,1.13535,1.13555,1.13531,1.13543,407499998.0
2006-07-28 03:05:00,1.13545,1.13555,1.13545,1.1355,263899999.0
2006-07-28 03:10:00,1.13548,1.13557,1.13542,1.13545,159100002.0
2006-07-28 03:15:00,1.13545,1.13565,1.13542,1.13565,313199993.0
2006-07-28 03:20:00,1.13575,1.13589,1.13562,1.13589,319399998.0
2006-07-28 03:25:00,1.136,1.13605,1.13552,1.13552,264800000.0
2006-07-28 03:30:00,1.1356,1.13576,1.1355,1.13565,305600002.0
2006-07-28 03:35:00,1.13555,1.13565,1.13552,1.1356,196900002.0
2006-07-28 03:40:00,1.13555,1.13565,1.1354,1.13549,316000003.0
2006-07-28 03:45:00,1.13557,1.13565,1.13555,1.13555,331600002.0
2006-07-28 03:50:00,1.13555,1.13585,1.13555,1.13572,348600002.0
2006-07-28 03:55:00,1.1357,1.13615,1.13562,1.13608,169900002.0
2006-07-28 04:00:00,1.13605,1.13605,1.13583,1.13585,246500003.0
2006-07-28 04:05:00,1.1359,1.13601,1.13577,1.13594,236300004.0
2006-07-28 04:10:00,1.1359,1.13595,1.1358,1.13585,386399996.0
2006-07-28 04:15:00,1.13594,1.13608,1.13569,1.13569,149800003.0
2006-07-28 04:20:00,1.13595,1.13595,1.1358,1.13585,414299999.0
2006-07-28 04:25:00,1.13593,1.13618,1.13591,1.13605,286700002.0
2006-07-28 04:30:00,1.136,1.13613,1.13584,1.1359,512599996.0
2006-07-28 04:35:00,1.13592,1.13605,1.13587,1.136,319200002.0
2006-07-28 04:40:00,1.13598,1.13619,1.13595,1.1361,368700001.0
2006-07-28 04:45:00,1.13611,1.1366,1.13611,1.13655,300799999.0
2006-07-28 04:50:00,1.13657,1.13694,1.13657,1.1369,299600003.0
2006-07-28 04:55:00,1.13683,1.13691,1.13664,1.13687,248100003.0
2006-07-28 05:00:00,1.1369,1.1369,1.13647,1.1365,380000003.0
2006-07-28 05:05:00,1.1365,1.13663,1.13623,1.13623,360100003.0
2006-07-28 05:10:00,1.13625,1.13645,1.13623,1.1364,418200000.0
2006-07-28 05:15:00,1.13635,1.13648,1.13622,1.13622,442000000.0
2006-07-28 05:20:00,1.13638,1.1364,1.13625,1.13635,353200002.0
2006-07-28 05:25:00,1.1363,1.1363,1.13605,1.13615,171800002.0
2006-07-28 05:30:00,1.13612,1.13618,1.13583,1.13583,343100002.0
2006-07-28 05:35:00,1.1359,1.13595,1.1358,1.13595,310699997.0
2006-07-28 05:40:00,1.1358,1.1358,1.13551,1.13565,487800002.0
2006-07-28 05:45:00,1.1355,1.13565,1.1355,1.13563,310399999.0
2006-07-28 05:50:00,1.13555,1.13565,1.1355,1.13554,393100003.0
2006-07-28 05:55:00,1.1355,1.13555,1.13545,1.13545,309800003.0
2006-07-28 06:00:00,1.13548,1.13563,1.13538,1.13545,294700004.0
2006-07-28 06:05:00,1.13559,1.13565,1.13552,1.13555,341300002.0
2006-07-28 06:10:00,1.13567,1.13567,1.1354,1.1356,478899997.0
2006-07-28 06:15:00,1.1356,1.13567,1.13552,1.1356,402899999.0
2006-07-28 06:20:00,1.13557,1.13563,1.1355,1.1356,344300003.0
2006-07-28 06:25:00,1.13554,1.13565,1.13535,1.1355,480400000.0
2006-07-28 06:30:00,1.13556,1.13556,1.1353,1.1354,168599999.0
2006-07-28 06:35:00,1.13535,1.13548,1.13532,1.13542,246000000.0
2006-07-28 06:40:00,1.13547,1.13551,1.13532,1.13535,367900002.0
2006-07-28 06:45:00,1.13536,1.1354,1.13524,1.13525,348900005.0
2006-07-28 06:50:00,1.1353,1.13534,1.13501,1.1353,376800001.0
2006-07-28 06:55:00,1.13535,1.13536,1.1352,1.1353,437800001.0
2006-07-28 07:00:00,1.13525,1.13535,1.1352,1.1353,420199993.0
2006-07-28 07:05:00,1.13519,1.13525,1.13515,1.13515,372799999.0
2006-07-28 07:10:00,1.1352,1.13535,1.13518,1.13527,230299999.0
2006-07-28 07:15:00,1.13527,1.13535,1.1352,1.1353,331900000.0
2006-07-28 07:20:00,1.13529,1.13544,1.13507,1.13521,370900007.0
2006-07-28 07:25:00,1.13528,1.13537,1.13512,1.1352,396600003.0
2006-07-28 07:30:00,1.13515,1.13522,1.13507,1.1352,355899999.0
2006-07-28 07:35:00,1.13515,1.13548,1.13515,1.13529,493690002.0
2006-07-28 07:40:00,1.13527,1.13546,1.1351,1.13525,471099998.0
2006-07-28 07:45:00,1.13517,1.13539,1.13507,1.13511,368000001.0
2006-07-28 07:50:00,1.13515,1.13515,1.13502,1.13505,244700002.0
2006-07-28 07:55:00,1.1351,1.13523,1.13492,1.135,243500001.0
2006-07-28 08:00:00,1.13495,1.13548,1.13495,1.13512,330300001.0
2006-07-28 08:05:00,1.13516,1.13537,1.13472,1.13472,327100000.0
2006-07-28 08:10:00,1.1348,1.13487,1.13465,1.13478,376300005.0
2006-07-28 08:15:00,1.13478,1.13523,1.13468,1.13523,360499998.0
2006-07-28 08:20:00,1.13522,1.13525,1.13505,1.13519,333300001.0
2006-07-28 08:25:00,1.1352,1.13568,1.1351,1.13559,277200001.0
2006-07-28 08:30:00,1.13561,1.13575,1.13555,1.13567,454700001.0
2006-07-28 08:35:00,1.13572,1.13572,1.13553,1.13568,277900000.0
2006-07-28 08:40:00,1.13576,1.13586,1.13562,1.13568,377499999.0
2006-07-28 08:45:00,1.13567,1.13567,1.13549,1.13565,199000004.0
2006-07-28 08:50:00,1.1355,1.13552,1.13524,1.13528,321300000.0
2006-07-28 08:55:00,1.13522,1.13531,1.13493,1.13493,407899998.0
2006-07-28 09:00:00,1.13484,1.13484,1.13422,1.13455,459800000.0
2006-07-28 09:05:00,1.13447,1.13447,1.13433,1.13445,399700002.0
2006-07-28 09:10:00,1.13443,1.13443,1.13403,1.13418,442500000.0
2006-07-28 09:15:00,1.13423,1.13438,1.13417,1.13422,422400000.0
2006-07-28 09:20:00,1.13428,1.13433,1.13415,1.13415,400700003.0
2006-07-28 09:25:00,1.13424,1.13435,1.13402,1.1342,332599998.0
2006-07-28 09:30:00,1.13413,1.13413,1.13392,1.13412,294699997.0
2006-07-28 09:35:00,1.1341,1.1344,1.13405,1.13413,443400000.0
2006-07-28 09:40:00,1.1341,1.13417,1.13402,1.1341,336000001.0
2006-07-28 09:45:00,1.13405,1.13436,1.13403,1.13422,253700002.0
2006-07-28 09:50:00,1.13415,1.13423,1.1341,1.13415,392299993.0
2006-07-28 09:55:00,1.1342,1.13437,1.13414,1.13424,373300001.0
2006-07-28 10:00:00,1.13418,1.13446,1.13418,1.13443,539500000.0
2006-07-28 10:05:00,1.13445,1.13457,1.13432,1.13437,384400001.0
2006-07-28 10:10:00,1.13434,1.13442,1.13419,1.13432,307600000.0
2006-07-28 10:15:00,1.1343,1.13472,1.1341,1.13465,588900002.0
2006-07-28 10:20:00,1.13467,1.13536,1.1346,1.13528,595399997.0
2006-07-28 10:25:00,1.13528,1.13532,1.13474,1.1348,435400000.0
2006-07-28 10:30:00,1.1347,1.1347,1.1344,1.1345,506200001.0
2006-07-28 10:35:00,1.13443,1.13487,1.13432,1.13484,582100002.0
2006-07-28 10:40:00,1.1349,1.13551,1.1349,1.13543,436290003.0
2006-07-28 10:45:00,1.13539,1.13578,1.13513,1.13559,553299999.0
2006-07-28 10:50:00,1.13554,1.13604,1.13542,1.13604,465500001.0
2006-07-28 10:55:00,1.1362,1.13688,1.1362,1.13649,468200004.0
2006-07-28 11:00:00,1.13643,1.13653,1.13619,1.1364,435400001.0
2006-07-28 11:05:00,1.13636,1.1364,1.13625,1.13632,340100001.0
2006-07-28 11:10:00,1.1363,1.13651,1.13623,1.13635,459099996.0
2006-07-28 11:15:00,1.13632,1.13648,1.13605,1.13605,467400005.0
2006-07-28 11:20:00,1.13608,1.13614,1.13593,1.1361,339300000.0
2006-07-28 11:25:00,1.13613,1.13623,1.13596,1.13603,454300005.0
2006-07-28 11:30:00,1.1361,1.13613,1.13502,1.13511,442400000.0
2006-07-28 11:35:00,1.13511,1.13531,1.13508,1.1353,454500005.0
2006-07-28 11:40:00,1.13529,1.13534,1.1351,1.13528,457800000.0
2006-07-28 11:45:00,1.13535,1.13535,1.13508,1.13518,466999996.0
2006-07-28 11:50:00,1.1352,1.13525,1.13439,1.1344,652500005.0
2006-07-28 11:55:00,1.13451,1.13499,1.13451,1.13499,480500004.0
2006-07-28 12:00:00,1.13505,1.13505,1.13488,1.13492,372399997.0
2006-07-28 12:05:00,1.1349,1.13552,1.13475,1.1355,521200001.0
2006-07-28 12:10:00,1.13557,1.1357,1.13545,1.13563,338500000.0
2006-07-28 12:15:00,1.13564,1.13575,1.13552,1.13568,342200002.0
2006-07-28 12:20:00,1.1357,1.1358,1.13554,1.13554,560500004.0
2006-07-28 12:25:00,1.13556,1.13565,1.1355,1.13558,497000001.0
2006-07-28 12:30:00,1.13555,1.13567,1.13517,1.13518,426400003.0
2006-07-28 12:35:00,1.13529,1.13529,1.1345,1.13478,392900002.0
2006-07-28 12:40:00,1.13488,1.13563,1.13483,1.13563,462899994.0
2006-07-28 12:45:00,1.13563,1.13578,1.13495,1.13509,437200001.0
2006-07-28 12:50:00,1.13515,1.13538,1.13514,1.13527,202600001.0
2006-07-28 12:55:00,1.13529,1.13568,1.13529,1.13568,316599997.0
2006-07-28 13:00:00,1.13563,1.13669,1.1356,1.1365,365200001.0
2006-07-28 13:05:00,1.13643,1.13643,1.13615,1.13643,343400002.0
2006-07-28 13:10:00,1.1364,1.13645,1.13591,1.13601,288000000.0
2006-07-28 13:15:00,1.13595,1.13624,1.13595,1.13616,396400003.0
2006-07-28 13:20:00,1.13615,1.13626,1.13587,1.13602,282600000.0
2006-07-28 13:25:00,1.13591,1.13591,1.13509,1.13543,591399998.0
2006-07-28 13:30:00,1.1355,1.13605,1.13545,1.13594,470200001.0
2006-07-28 13:35:00,1.13592,1.13611,1.13588,1.1359,375499999.0
2006-07-28 13:40:00,1.13588,1.13591,1.13543,1.13555,511100001.0
2006-07-28 13:45:00,1.13555,1.13587,1.13555,1.13577,398000004.0
2006-07-28 13:50:00,1.13583,1.13614,1.13583,1.13606,408699995.0
2006-07-28 13:55:00,1.13605,1.13607,1.13568,1.13583,430100000.0
2006-07-28 14:00:00,1.13573,1.13597,1.13573,1.13577,209599998.0
2006-07-28 14:05:00,1.13567,1.13587,1.13565,1.13568,328999997.0
2006-07-28 14:10:00,1.13574,1.13618,1.13568,1.13595,535000004.0
2006-07-28 14:15:00,1.13595,1.13604,1.13559,1.13561,380600000.0
2006-07-28 14:20:00,1.13535,1.13549,1.13504,1.13545,512300007.0
2006-07-28 14:25:00,1.13548,1.13556,1.13097,1.13097,406299999.0
2006-07-28 14:30:00,1.12916,1.1348,1.12894,1.134,535600003.0
2006-07-28 14:35:00,1.13403,1.13403,1.13251,1.13343,642800000.0
2006-07-28 14:40:00,1.13356,1.13356,1.13241,1.13244,525000001.0
2006-07-28 14:45:00,1.13254,1.13291,1.1321,1.1321,501000002.0
2006-07-28 14:50:00,1.13225,1.13249,1.13171,1.13224,490200005.0
2006-07-28 14:55:00,1.13239,1.13266,1.13206,1.13262,534000002.0
2006-07-28 15:00:00,1.13253,1.13253,1.1317,1.13185,519599996.0
2006-07-28 15:05:00,1.13176,1.13176,1.13105,1.13105,422700005.0
2006-07-28 15:10:00,1.13103,1.13171,1.13056,1.13109,556999999.0
2006-07-28 15:15:00,1.13142,1.13177,1.13086,1.13146,320200001.0
2006-07-28 15:20:00,1.13132,1.13188,1.13132,1.13167,543299993.0
2006-07-28 15:25:00,1.13158,1.13176,1.13105,1.13105,404900001.0
2006-07-28 15:30:00,1.13099,1.13126,1.13085,1.13114,484100007.0
2006-07-28 15:35:00,1.13109,1.13116,1.1295,1.12962,389199999.0
2006-07-28 15:40:00,1.12972,1.13042,1.12972,1.13042,363900003.0
2006-07-28 15:45:00,1.13038,1.13039,1.12952,1.1303,532699995.0
2006-07-28 15:50:00,1.13025,1.13103,1.13004,1.13103,579300000.0
2006-07-28 15:55:00,1.13104,1.13146,1.13101,1.1313,512400004.0
2006-07-28 16:00:00,1.13135,1.13175,1.13135,1.13144,315899997.0
2006-07-28 16:05:00,1.13138,1.13138,1.13076,1.13083,542600004.0
2006-07-28 16:10:00,1.13086,1.131,1.13048,1.13058,357899995.0
2006-07-28 16:15:00,1.13046,1.13059,1.13006,1.13006,439600000.0
2006-07-28 16:20:00,1.12997,1.13004,1.1295,1.13004,375099997.0
2006-07-28 16:25:00,1.13008,1.13096,1.12993,1.13096,427100005.0
2006-07-28 16:30:00,1.13113,1.1312,1.12987,1.12994,618400002.0
2006-07-28 16:35:00,1.13007,1.13039,1.12998,1.13008,467900003.0
2006-07-28 16:40:00,1.12993,1.13024,1.12955,1.13015,421400000.0
2006-07-28 16:45:00,1.13023,1.13032,1.12972,1.12998,453199999.0
2006-07-28 16:50:00,1.13011,1.13022,1.12982,1.12992,379199995.0
2006-07-28 16:55:00,1.12993,1.13002,1.12938,1.12945,363600005.0
2006-07-28 17:00:00,1.12958,1.12979,1.12906,1.12923,481499998.0
2006-07-28 17:05:00,1.12921,1.1295,1.12825,1.12943,495100001.0
2006-07-28 17:10:00,1.12935,1.1295,1.12893,1.12946,477889998.0
2006-07-28 17:15:00,1.12955,1.12983,1.12945,1.12948,420399997.0
2006-07-28 17:20:00,1.12944,1.13042,1.1294,1.13025,397600000.0
2006-07-28 17:25:00,1.13017,1.13028,1.1296,1.12967,311100000.0
2006-07-28 17:30:00,1.12956,1.12986,1.12936,1.12943,325600002.0
2006-07-28 17:35:00,1.12938,1.13033,1.12938,1.13033,408500001.0
2006-07-28 17:40:00,1.13028,1.13028,1.12974,1.12986,425800002.0
2006-07-28 17:45:00,1.12978,1.13015,1.12976,1.12997,301600002.0
2006-07-28 17:50:00,1.12999,1.12999,1.12902,1.12984,375599997.0
2006-07-28 17:55:00,1.12982,1.1299,1.12937,1.12952,682399998.0
2006-07-28 18:00:00,1.12964,1.12972,1.12882,1.12897,3262500017.0
2006-07-28 18:05:00,1.12902,1.12914,1.12861,1.12861,4401300001.0
2006-07-28 18:10:00,1.12871,1.12891,1.12854,1.12869,2607100018.0
2006-07-28 18:15:00,1.12865,1.12893,1.1286,1.1288,3035299991.0
2006-07-28 18:20:00,1.12885,1.12903,1.1287,1.12889,1829099998.0
2006-07-28 18:25:00,1.1289,1.12956,1.12867,1.12956,2631800014.0
2006-07-28 18:30:00,1.1296,1.13028,1.12937,1.12987,2495890009.0
2006-07-28 18:35:00,1.12981,1.12982,1.12924,1.1294,1547200005.0
2006-07-28 18:40:00,1.1295,1.13065,1.12944,1.12997,2259500007.0
2006-07-28 18:45:00,1.13001,1.1302,1.1294,1.12992,987900007.0
2006-07-28 18:50:00,1.12992,1.13012,1.12972,1.13012,1246100010.0
2006-07-28 18:55:00,1.13014,1.13043,1.13008,1.1303,1628800006.0
2006-07-28 19:00:00,1.13033,1.13046,1.13025,1.13035,1384200009.0
2006-07-28 19:05:00,1.13035,1.1304,1.13015,1.13025,2050400008.0
2006-07-28 19:10:00,1.13037,1.13052,1.13023,1.13035,1254400008.0
2006-07-28 19:15:00,1.1303,1.13037,1.13011,1.13037,1727900013.0
2006-07-28 19:20:00,1.13039,1.13045,1.13021,1.13035,654000002.0
2006-07-28 19:25:00,1.13041,1.13051,1.13032,1.13032,698099999.0
2006-07-28 19:30:00,1.13048,1.13056,1.1303,1.13033,564300002.0
2006-07-28 19:35:00,1.13033,1.13068,1.13033,1.13065,1252689996.0
2006-07-28 19:40:00,1.13065,1.13068,1.13056,1.1306,903200003.0
2006-07-28 19:45:00,1.13058,1.13059,1.13047,1.13058,292999998.0
2006-07-28 19:50:00,1.13058,1.13062,1.13027,1.13042,429400003.0
2006-07-28 19:55:00,1.13052,1.13058,1.13033,1.13045,888300007.0
2006-07-28 20:00:00,1.1305,1.13066,1.13038,1.13046,1001200004.0
2006-07-28 20:05:00,1.13046,1.13051,1.13028,1.13033,1087199995.0
2006-07-28 20:10:00,1.1303,1.13055,1.13025,1.1305,1157200008.0
2006-07-28 20:15:00,1.13052,1.13052,1.13033,1.13043,1812900013.0
2006-07-28 20:20:00,1.13045,1.13055,1.13036,1.13045,1903299999.0
2006-07-28 20:25:00,1.13047,1.13055,1.13025,1.13052,1714900001.0
2006-07-28 20:30:00,1.13057,1.131,1.13057,1.13067,1281799995.0
2006-07-28 20:35:00,1.13065,1.13073,1.1305,1.13068,1573900002.0
2006-07-28 20:40:00,1.13069,1.13077,1.13053,1.13072,1491200011.0
2006-07-28 20:45:00,1.13073,1.13108,1.13065,1.13105,950600001.0
2006-07-28 20:50:00,1.13104,1.13138,1.13104,1.13133,1044500008.0
2006-07-28 20:55:00,1.13142,1.13195,1.13122,1.13194,1608599999.0
2006-07-28 21:00:00,1.13192,1.13192,1.13152,1.13165,3220500016.0
2006-07-28 21:05:00,1.13162,1.13162,1.1312,1.13135,2096900013.0
2006-07-28 21:10:00,1.13132,1.13142,1.13117,1.13127,1906200000.0
2006-07-28 21:15:00,1.13125,1.1313,1.13049,1.131,518200001.0
2006-07-28 21:20:00,1.13105,1.13106,1.13095,1.13102,204500000.0
2006-07-28 21:25:00,1.131,1.13108,1.13095,1.13095,706599999.0
2006-07-28 21:30:00,1.13103,1.1312,1.13102,1.13102,526500000.0
2006-07-28 21:35:00,1.13105,1.13138,1.13105,1.1313,518000006.0
2006-07-28 21:40:00,1.13128,1.1316,1.13115,1.1315,508300002.0
2006-07-28 21:45:00,1.13154,1.13159,1.13125,1.13144,1008800011.0
2006-07-28 21:50:00,1.13141,1.13196,1.13135,1.13159,518090000.0
2006-07-28 21:55:00,1.1316,1.13185,1.13157,1.13174,508200003.0
2006-07-28 22:00:00,1.1317,1.13174,1.1315,1.13158,1022200001.0
2006-07-28 22:05:00,1.1316,1.13188,1.13155,1.13177,874800003.0
2006-07-28 22:10:00,1.13173,1.13173,1.13139,1.13152,469599996.0
2006-07-28 22:15:00,1.13159,1.13175,1.13157,1.13161,409200005.0
2006-07-28 22:20:00,1.13162,1.13169,1.13145,1.13147,652899998.0
2006-07-28 22:25:00,1.13147,1.13155,1.13143,1.13145,686700008.0
2006-07-28 22:30:00,1.13144,1.13144,1.13122,1.13139,684699994.0
2006-07-28 22:35:00,1.13145,1.13145,1.13125,1.13125,697200003.0
2006-07-28 22:40:00,1.13139,1.13168,1.13134,1.13155,629900004.0
2006-07-28 22:45:00,1.13155,1.1316,1.13125,1.13147,514199999.0
2006-07-28 22:50:00,1.1315,1.13156,1.13127,1.13127,482300003.0
2006-07-28 22:55:00,1.13125,1.13137,1.13104,1.13115,712500000.0
2006-07-31 00:00:00,1.1314,1.1314,1.1299,1.13,202000000.0
2006-07-31 00:05:00,1.1301,1.1301,1.1301,1.1301,50500000.0
2006-07-31 00:10:00,1.1302,1.1302,1.1301,1.1301,50500000.0
2006-07-31 00:15:00,1.13,1.13,1.13,1.13,50500000.0
2006-07-31 00:20:00,1.1299,1.1299,1.1296,1.1296,151500000.0
2006-07-31 00:25:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 00:30:00,1.1296,1.1297,1.1292,1.1292,151500000.0
2006-07-31 00:40:00,1.1293,1.1293,1.1292,1.1292,101000000.0
2006-07-31 00:45:00,1.1293,1.1296,1.1292,1.1296,202000000.0
2006-07-31 00:55:00,1.1295,1.1297,1.1295,1.1296,151500000.0
2006-07-31 01:00:00,1.1295,1.1296,1.1295,1.1296,50500000.0
2006-07-31 01:05:00,1.1297,1.1297,1.1297,1.1297,50500000.0
2006-07-31 01:10:00,1.1296,1.1296,1.1296,1.1296,50500000.0
2006-07-31 01:15:00,1.1297,1.13,1.1296,1.1299,202000000.0
2006-07-31 01:20:00,1.1301,1.1301,1.13,1.13,101000000.0
2006-07-31 01:25:00,1.1301,1.1303,1.1301,1.1302,151500000.0
2006-07-31 01:30:00,1.1303,1.1303,1.1302,1.1303,101000000.0
2006-07-31 01:35:00,1.1304,1.1305,1.1301,1.1301,151500000.0
2006-07-31 01:40:00,1.13,1.1303,1.13,1.1302,151500000.0
2006-07-31 01:45:00,1.1301,1.1301,1.13,1.1301,151500000.0
2006-07-31 01:50:00,1.13,1.1304,1.13,1.1303,151500000.0
2006-07-31 01:55:00,1.1302,1.1302,1.13,1.13,151500000.0
2006-07-31 02:00:00,1.1298,1.12985,1.1297,1.12977,221400001.0
2006-07-31 02:05:00,1.12985,1.13019,1.1297,1.13005,451599999.0
2006-07-31 02:10:00,1.13008,1.1305,1.13005,1.13043,341300003.0
2006-07-31 02:15:00,1.13045,1.13045,1.1303,1.1304,313699997.0
2006-07-31 02:20:00,1.1303,1.1304,1.1302,1.13032,385600005.0
2006-07-31 02:25:00,1.13025,1.13032,1.13013,1.1302,243299998.0
2006-07-31 02:30:00,1.13023,1.13043,1.1302,1.13038,357200001.0
2006-07-31 02:35:00,1.13045,1.13055,1.13035,1.13055,358599997.0
2006-07-31 02:40:00,1.13043,1.1305,1.1303,1.1305,228399999.0
2006-07-31 02:45:00,1.13045,1.13055,1.13045,1.1305,173100003.0
2006-07-31 02:50:00,1.13049,1.13101,1.13049,1.13101,169900001.0
2006-07-31 02:55:00,1.13099,1.13136,1.13084,1.13095,242900003.0
2006-07-31 03:00:00,1.13098,1.13103,1.13081,1.13083,527100000.0
2006-07-31 03:05:00,1.13075,1.13075,1.13045,1.1305,229000000.0
2006-07-31 03:10:00,1.13051,1.13058,1.1299,1.13001,279800002.0
2006-07-31 03:15:00,1.13005,1.13048,1.13003,1.1303,373400002.0
2006-07-31 03:20:00,1.13035,1.13063,1.13025,1.13058,381600002.0
2006-07-31 03:25:00,1.1306,1.13065,1.1303,1.13033,433999998.0
2006-07-31 03:30:00,1.1304,1.13052,1.1303,1.13052,353100005.0
2006-07-31 03:35:00,1.13045,1.13065,1.13037,1.13052,379699998.0
2006-07-31 03:40:00,1.13045,1.13055,1.13033,1.1304,310800005.0
2006-07-31 03:45:00,1.13048,1.13055,1.13045,1.13045,365399998.0
2006-07-31 03:50:00,1.13045,1.13073,1.13045,1.1307,184400000.0
2006-07-31 03:55:00,1.13074,1.13076,1.13043,1.1305,477900004.0
2006-07-31 04:00:00,1.13047,1.13065,1.13045,1.13045,239300000.0
2006-07-31 04:05:00,1.1305,1.13063,1.1304,1.13043,217399999.0
2006-07-31 04:10:00,1.1304,1.13048,1.13019,1.13035,699700006.0
2006-07-31 04:15:00,1.13035,1.13045,1.1302,1.1302,194400003.0
2006-07-31 04:20:00,1.13047,1.13047,1.1302,1.13025,614399998.0
2006-07-31 04:25:00,1.1303,1.13038,1.1302,1.13025,172900002.0
2006-07-31 04:30:00,1.13024,1.13028,1.1301,1.1302,412199998.0
2006-07-31 04:35:00,1.13033,1.13047,1.13028,1.1303,261200000.0
2006-07-31 04:40:00,1.13026,1.13026,1.1301,1.1302,231100000.0
2006-07-31 04:45:00,1.13015,1.13027,1.13014,1.13021,332600000.0
2006-07-31 04:50:00,1.13026,1.13045,1.13025,1.13038,332800000.0
2006-07-31 04:55:00,1.13035,1.13043,1.13023,1.13027,353899998.0
2006-07-31 05:00:00,1.1303,1.13044,1.1302,1.1304,337000000.0
2006-07-31 05:05:00,1.1304,1.13048,1.13033,1.13033,302300000.0
2006-07-31 05:10:00,1.13038,1.13048,1.13012,1.1302,267599998.0
2006-07-31 05:15:00,1.13015,1.13028,1.13005,1.13012,521200004.0
2006-07-31 05:20:00,1.13028,1.13028,1.13015,1.13025,303700001.0
2006-07-31 05:25:00,1.1302,1.1302,1.13005,1.13007,232900000.0
2006-07-31 05:30:00,1.13002,1.13015,1.12995,1.12995,416399999.0
2006-07-31 05:35:00,1.13,1.13018,1.12982,1.13012,469700005.0
2006-07-31 05:40:00,1.13007,1.13008,1.12992,1.12998,306999999.0
2006-07-31 05:45:00,1.1299,1.13013,1.1299,1.13013,325600001.0
2006-07-31 05:50:00,1.13005,1.13015,1.13,1.1301,384699997.0
2006-07-31 05:55:00,1.13004,1.13004,1.12955,1.12959,308600001.0
2006-07-31 06:00:00,1.1296,1.13012,1.1296,1.1299,294099999.0
2006-07-31 06:05:00,1.13008,1.13008,1.12987,1.12995,347899998.0
2006-07-31 06:10:00,1.13008,1.13008,1.12988,1.12992,379699998.0
2006-07-31 06:15:00,1.1299,1.13018,1.12982,1.13018,455999999.0
2006-07-31 06:20:00,1.13017,1.1302,1.12989,1.13008,368200003.0
2006-07-31 06:25:00,1.13005,1.13018,1.1299,1.13,283500001.0
2006-07-31 06:30:00,1.13012,1.13015,1.13,1.1301,407799999.0
2006-07-31 06:35:00,1.13005,1.13015,1.12995,1.13,380700005.0
2006-07-31 06:40:00,1.13005,1.13005,1.12982,1.12985,399800000.0
2006-07-31 06:45:00,1.12992,1.13005,1.12992,1.12995,318400000.0
2006-07-31 06:50:00,1.12998,1.12998,1.12966,1.12992,246999999.0
2006-07-31 06:55:00,1.12987,1.13002,1.12985,1.12992,525200000.0
2006-07-31 07:00:00,1.12985,1.12995,1.1296,1.1297,577300000.0
2006-07-31 07:05:00,1.12962,1.12985,1.12958,1.12975,298799997.0
2006-07-31 07:10:00,1.12973,1.12983,1.12955,1.12957,349099997.0
2006-07-31 07:15:00,1.12957,1.12965,1.1295,1.1296,407199998.0
2006-07-31 07:20:00,1.12955,1.12973,1.12954,1.12965,238800001.0
2006-07-31 07:25:00,1.1297,1.12981,1.12957,1.1297,452600000.0
2006-07-31 07:30:00,1.12969,1.12985,1.12961,1.1298,394800000.0
2006-07-31 07:35:00,1.12977,1.1301,1.12977,1.12997,524400000.0
2006-07-31 07:40:00,1.12993,1.13027,1.12991,1.13019,294099998.0
2006-07-31 07:45:00,1.13003,1.13022,1.13003,1.13015,232800001.0
2006-07-31 07:50:00,1.1302,1.13031,1.1301,1.1302,396600001.0
2006-07-31 07:55:00,1.13025,1.13033,1.13017,1.13025,318500005.0
2006-07-31 08:00:00,1.1302,1.1303,1.1302,1.1303,223600001.0
2006-07-31 08:05:00,1.13017,1.13025,1.12989,1.13013,471600001.0
2006-07-31 08:10:00,1.13017,1.13031,1.12995,1.13027,390100003.0
2006-07-31 08:15:00,1.13034,1.1305,1.13033,1.1305,269300004.0
2006-07-31 08:20:00,1.13042,1.13042,1.13015,1.13032,425500003.0
2006-07-31 08:25:00,1.13035,1.13053,1.1303,1.13042,424500002.0
2006-07-31 08:30:00,1.13042,1.13051,1.13023,1.13035,491700005.0
2006-07-31 08:35:00,1.13037,1.13037,1.12957,1.12968,407999997.0
2006-07-31 08:40:00,1.12965,1.12977,1.12932,1.12932,347900001.0
2006-07-31 08:45:00,1.1294,1.12942,1.129,1.12915,278100004.0
2006-07-31 08:50:00,1.12905,1.12914,1.12815,1.12842,394699996.0
2006-07-31 08:55:00,1.12839,1.1286,1.12831,1.12848,428100000.0
2006-07-31 09:00:00,1.12842,1.12854,1.12802,1.12802,324299996.0
2006-07-31 09:05:00,1.12804,1.12819,1.12793,1.12809,552000004.0
2006-07-31 09:10:00,1.12801,1.12809,1.12771,1.12772,349200000.0
2006-07-31 09:15:00,1.12785,1.12804,1.12774,1.12795,296500001.0
2006-07-31 09:20:00,1.12805,1.12834,1.12795,1.12825,330900005.0
2006-07-31 09:25:00,1.12839,1.12869,1.12839,1.12863,471300002.0
2006-07-31 09:30:00,1.12859,1.1286,1.12828,1.12845,286000001.0
2006-07-31 09:35:00,1.12846,1.12846,1.12776,1.1279,466499999.0
2006-07-31 09:40:00,1.12791,1.12841,1.12779,1.1283,325100000.0
2006-07-31 09:45:00,1.12838,1.12839,1.1281,1.12822,507300000.0
2006-07-31 09:50:00,1.12819,1.12855,1.12804,1.12806,334900001.0
2006-07-31 09:55:00,1.12809,1.12809,1.12778,1.1278,359300000.0
2006-07-31 10:00:00,1.12763,1.12763,1.12701,1.12717,427599999.0
2006-07-31 10:05:00,1.12715,1.12745,1.12712,1.12732,437199999.0
2006-07-31 10:10:00,1.12722,1.12742,1.12712,1.12732,208100000.0
2006-07-31 10:15:00,1.12736,1.12736,1.12705,1.12725,523299998.0
2006-07-31 10:20:00,1.12727,1.12737,1.12705,1.12719,490699999.0
2006-07-31 10:25:00,1.12722,1.12748,1.12717,1.12741,492399999.0
2006-07-31 10:30:00,1.12742,1.12744,1.12694,1.12694,381200002.0
2006-07-31 10:35:00,1.12684,1.12715,1.12684,1.12707,539100001.0
2006-07-31 10:40:00,1.12703,1.12714,1.12692,1.12703,536800004.0
2006-07-31 10:45:00,1.12707,1.12723,1.12703,1.12723,491500000.0
2006-07-31 10:50:00,1.12722,1.12732,1.1271,1.12727,329299998.0
2006-07-31 10:55:00,1.12723,1.12729,1.1271,1.1272,433999999.0
2006-07-31 11:00:00,1.1271,1.1271,1.12669,1.12674,440100001.0
2006-07-31 11:05:00,1.12659,1.12659,1.1254,1.12552,295690000.0
2006-07-31 11:10:00,1.12543,1.12611,1.12536,1.12593,606800002.0
2006-07-31 11:15:00,1.1259,1.12604,1.1258,1.12594,540899998.0
2006-07-31 11:20:00,1.12605,1.12634,1.12596,1.1261,457499997.0
2006-07-31 11:25:00,1.12615,1.12625,1.12605,1.12606,505499998.0
2006-07-31 11:30:00,1.12612,1.12619,1.12603,1.12605,410799999.0
2006-07-31 11:35:00,1.12604,1.12604,1.12525,1.12562,571000005.0
2006-07-31 11:40:00,1.12563,1.1259,1.12558,1.12585,516900001.0
2006-07-31 11:45:00,1.12595,1.12636,1.1259,1.12625,534800000.0
2006-07-31 11:50:00,1.12628,1.1263,1.12564,1.12564,658800002.0
2006-07-31 11:55:00,1.12561,1.12561,1.12462,1.1247,487400001.0
2006-07-31 12:00:00,1.12463,1.12463,1.12364,1.12374,483100003.0
2006-07-31 12:05:00,1.12385,1.12417,1.12372,1.12376,364199999.0
2006-07-31 12:10:00,1.12372,1.12381,1.12333,1.12345,500000006.0
2006-07-31 12:15:00,1.12339,1.12397,1.12339,1.12385,417000004.0
2006-07-31 12:20:00,1.12388,1.12407,1.1238,1.12398,510200001.0
2006-07-31 12:25:00,1.12397,1.12408,1.12374,1.12399,636399995.0
2006-07-31 12:30:00,1.12395,1.12408,1.1238,1.12393,391500005.0
2006-07-31 12:35:00,1.12405,1.12405,1.12384,1.1239,298399997.0
2006-07-31 12:40:00,1.12397,1.1243,1.12389,1.12427,460999999.0
2006-07-31 12:45:00,1.12432,1.12438,1.12386,1.12386,301100001.0
2006-07-31 12:50:00,1.12387,1.1242,1.12387,1.1242,272199998.0
2006-07-31 12:55:00,1.12426,1.12459,1.12404,1.12418,463700009.0
2006-07-31 13:00:00,1.1241,1.1242,1.1239,1.12395,427800003.0
2006-07-31 13:05:00,1.12395,1.12395,1.12287,1.12306,371599997.0
2006-07-31 13:10:00,1.12305,1.12362,1.12296,1.12347,280999998.0
2006-07-31 13:15:00,1.1236,1.1236,1.12313,1.1234,362000000.0
2006-07-31 13:20:00,1.12346,1.12356,1.12333,1.12353,442600000.0
2006-07-31 13:25:00,1.12343,1.124,1.12328,1.12382,367499997.0
2006-07-31 13:30:00,1.12389,1.12389,1.12348,1.1235,408600001.0
2006-07-31 13:35:00,1.12355,1.1236,1.12318,1.12325,467499992.0
2006-07-31 13:40:00,1.12316,1.12325,1.12242,1.12242,412799996.0
2006-07-31 13:45:00,1.12233,1.12272,1.12233,1.12253,427500002.0
2006-07-31 13:50:00,1.1225,1.1225,1.12196,1.12197,513890003.0
2006-07-31 13:55:00,1.12208,1.12281,1.12208,1.12273,410800001.0
2006-07-31 14:00:00,1.12283,1.12283,1.12252,1.12282,366999998.0
2006-07-31 14:05:00,1.12294,1.1234,1.12294,1.12327,450600000.0
2006-07-31 14:10:00,1.12335,1.12356,1.12329,1.12349,537000005.0
2006-07-31 14:15:00,1.12346,1.12361,1.1232,1.12338,473899997.0
2006-07-31 14:20:00,1.12347,1.12374,1.12322,1.12339,625300004.0
2006-07-31 14:25:00,1.1234,1.12392,1.12266,1.12269,458400003.0
2006-07-31 14:30:00,1.12298,1.12569,1.12298,1.12555,522200000.0
2006-07-31 14:35:00,1.12557,1.12662,1.12557,1.12607,366000002.0
2006-07-31 14:40:00,1.12606,1.1264,1.12605,1.12631,419900004.0
2006-07-31 14:45:00,1.12632,1.12732,1.12632,1.12659,537400003.0
2006-07-31 14:50:00,1.12673,1.12752,1.12655,1.12728,444100001.0
2006-07-31 14:55:00,1.12757,1.12757,1.12686,1.12699,724999995.0
2006-07-31 15:00:00,1.12696,1.12759,1.12696,1.1272,485099999.0
2006-07-31 15:05:00,1.12718,1.12755,1.12709,1.12749,400500004.0
2006-07-31 15:10:00,1.12763,1.12794,1.12754,1.12784,493500001.0
2006-07-31 15:15:00,1.12789,1.12801,1.12727,1.12743,520700004.0
2006-07-31 15:20:00,1.12757,1.12799,1.12757,1.12799,498800000.0
2006-07-31 15:25:00,1.12809,1.12848,1.128,1.12803,442599997.0
2006-07-31 15:30:00,1.12795,1.12795,1.12712,1.1277,416800001.0
2006-07-31 15:35:00,1.12767,1.12808,1.12709,1.12802,646699993.0
2006-07-31 15:40:00,1.12802,1.12807,1.12749,1.12772,404700000.0
2006-07-31 15:45:00,1.12765,1.12783,1.12756,1.1276,696400000.0
2006-07-31 15:50:00,1.12766,1.12768,1.12743,1.12766,224500000.0
2006-07-31 15:55:00,1.12755,1.12782,1.1271,1.12726,642299999.0
2006-07-31 16:00:00,1.12718,1.12739,1.12678,1.12718,561499997.0
2006-07-31 16:05:00,1.12732,1.12757,1.12712,1.12727,489100003.0
2006-07-31 16:10:00,1.12726,1.12757,1.12709,1.12749,339200001.0
2006-07-31 16:15:00,1.12762,1.12827,1.12762,1.12822,301700000.0
2006-07-31 16:20:00,1.12813,1.12854,1.12802,1.12828,595799998.0
2006-07-31 16:25:00,1.12825,1.12836,1.12804,1.12821,492700000.0
2006-07-31 16:30:00,1.1282,1.12846,1.12815,1.1282,456799996.0
2006-07-31 16:35:00,1.12828,1.12837,1.12802,1.12809,387499995.0
2006-07-31 16:40:00,1.12813,1.12992,1.12813,1.12955,333700000.0
2006-07-31 16:45:00,1.12944,1.12998,1.12936,1.1297,454200005.0
2006-07-31 16:50:00,1.12966,1.13025,1.12961,1.12962,423800004.0
2006-07-31 16:55:00,1.12975,1.13008,1.12948,1.13008,435999996.0
2006-07-31 17:00:00,1.13025,1.13033,1.12981,1.12981,488799997.0
2006-07-31 17:05:00,1.12991,1.13055,1.12989,1.13022,440499999.0
2006-07-31 17:10:00,1.1302,1.1302,1.12995,1.13005,259599998.0
2006-07-31 17:15:00,1.12995,1.13019,1.12995,1.13012,315799998.0
2006-07-31 17:20:00,1.13017,1.13051,1.12998,1.13004,307200001.0
2006-07-31 17:25:00,1.13012,1.13047,1.12995,1.13047,394400000.0
2006-07-31 17:30:00,1.13058,1.13118,1.13058,1.13079,392800002.0
2006-07-31 17:35:00,1.13073,1.1308,1.12997,1.13007,241499997.0
2006-07-31 17:40:00,1.13013,1.13091,1.12997,1.13091,303800000.0
2006-07-31 17:45:00,1.13091,1.13107,1.13013,1.13019,362300002.0
2006-07-31 17:50:00,1.13019,1.13026,1.12993,1.13005,517300005.0
2006-07-31 17:55:00,1.13003,1.13068,1.12999,1.13066,451900000.0
2006-07-31 18:00:00,1.13071,1.13111,1.13066,1.13084,3129200006.0
2006-07-31 18:05:00,1.13095,1.13162,1.13087,1.13094,4616289996.0
2006-07-31 18:10:00,1.131,1.13164,1.13077,1.13091,2302499997.0
2006-07-31 18:15:00,1.1309,1.1317,1.13086,1.1316,3169100011.0
2006-07-31 18:20:00,1.13162,1.13162,1.13101,1.13125,1985299996.0
2006-07-31 18:25:00,1.13125,1.1314,1.13097,1.13111,2710590004.0
2006-07-31 18:30:00,1.13112,1.13145,1.13106,1.13145,2693900001.0
2006-07-31 18:35:00,1.13142,1.13142,1.1308,1.13092,1433090011.0
2006-07-31 18:40:00,1.13095,1.13137,1.13095,1.1311,2423600006.0
2006-07-31 18:45:00,1.13111,1.13139,1.13096,1.13135,980899999.0
2006-07-31 18:50:00,1.1313,1.13158,1.13125,1.13147,1206400003.0
2006-07-31 18:55:00,1.13147,1.13158,1.13121,1.13122,1224500010.0
2006-07-31 19:00:00,1.13125,1.13151,1.13121,1.13144,1343300005.0
2006-07-31 19:05:00,1.13148,1.13182,1.13147,1.13173,2174590004.0
2006-07-31 19:10:00,1.13177,1.13177,1.13108,1.13125,1130000004.0
2006-07-31 19:15:00,1.13122,1.13143,1.13064,1.1313,1730800004.0
2006-07-31 19:20:00,1.13128,1.13149,1.13112,1.13146,720100000.0
2006-07-31 19:25:00,1.13143,1.13148,1.1312,1.13128,751000000.0
2006-07-31 19:30:00,1.13128,1.1315,1.13079,1.1313,654299995.0
2006-07-31 19:35:00,1.1314,1.13182,1.13132,1.1318,1263500012.0
2006-07-31 19:40:00,1.13182,1.13182,1.13137,1.13148,750199998.0
2006-07-31 19:45:00,1.1315,1.13165,1.13138,1.1316,433300003.0
2006-07-31 19:50:00,1.13158,1.13158,1.13133,1.1314,517200004.0
2006-07-31 19:55:00,1.13143,1.13143,1.13118,1.13125,800199999.0
2006-07-31 20:00:00,1.1313,1.13138,1.13081,1.13086,979000001.0
2006-07-31 20:05:00,1.13085,1.13122,1.13074,1.13096,1003300000.0
2006-07-31 20:10:00,1.13089,1.13097,1.13081,1.1309,1107500005.0
2006-07-31 20:15:00,1.13095,1.13098,1.13051,1.13056,1659299997.0
2006-07-31 20:20:00,1.13057,1.1309,1.13057,1.13067,1877100011.0
2006-07-31 20:25:00,1.13074,1.13079,1.13052,1.13063,1568300009.0
2006-07-31 20:30:00,1.13062,1.13078,1.13047,1.1307,1490699997.0
2006-07-31 20:35:00,1.13072,1.13102,1.13059,1.13102,1670900007.0
2006-07-31 20:40:00,1.13102,1.13108,1.13075,1.13105,1487999990.0
2006-07-31 20:45:00,1.13106,1.13148,1.13102,1.13145,1006500008.0
2006-07-31 20:50:00,1.13138,1.13138,1.13107,1.13114,975900007.0
2006-07-31 20:55:00,1.13123,1.1317,1.13123,1.13164,1761200004.0
2006-07-31 21:00:00,1.13164,1.13183,1.13144,1.13171,2779700011.0
2006-07-31 21:05:00,1.13165,1.13185,1.13148,1.1316,1860300007.0
2006-07-31 21:10:00,1.13158,1.13158,1.13134,1.13144,1792200003.0
2006-07-31 21:15:00,1.13143,1.13156,1.1313,1.13153,618799998.0
2006-07-31 21:20:00,1.13155,1.13155,1.13099,1.13099,253700000.0
2006-07-31 21:25:00,1.13103,1.13121,1.13103,1.13106,758399992.0
2006-07-31 21:30:00,1.1311,1.1311,1.13087,1.13098,687700004.0
2006-07-31 21:35:00,1.13099,1.13107,1.13082,1.13082,731599998.0
2006-07-31 21:40:00,1.13084,1.13099,1.13081,1.1309,624499997.0
2006-07-31 21:45:00,1.13089,1.13089,1.13036,1.13051,685799998.0
2006-07-31 21:50:00,1.13053,1.13055,1.13041,1.13045,715900001.0
2006-07-31 21:55:00,1.1305,1.13145,1.13048,1.13145,309300002.0
2006-07-31 22:00:00,1.13148,1.13161,1.13095,1.1312,1256700004.0
2006-07-31 22:05:00,1.13117,1.13119,1.13105,1.13107,669499999.0
2006-07-31 22:10:00,1.13105,1.13107,1.13064,1.13072,411400005.0
2006-07-31 22:15:00,1.13075,1.13095,1.13035,1.13048,422299996.0
2006-07-31 22:20:00,1.13048,1.13053,1.13014,1.13027,608300001.0
2006-07-31 22:25:00,1.13023,1.13044,1.13015,1.13033,918200002.0
2006-07-31 22:30:00,1.13035,1.13037,1.13003,1.13023,777499997.0
2006-07-31 22:35:00,1.13027,1.13052,1.13027,1.13038,696200004.0
2006-07-31 22:40:00,1.13051,1.13065,1.13036,1.13055,875000007.0
2006-07-31 22:45:00,1.13055,1.13108,1.13049,1.13104,279400001.0
2006-07-31 22:50:00,1.1311,1.13115,1.13099,1.13103,528399998.0
2006-07-31 22:55:00,1.1311,1.13115,1.13065,1.13075,563500001.0
2006-07-31 23:00:00,1.1307,1.13155,1.13058,1.13105,547800005.0
2006-07-31 23:05:00,1.131,1.13128,1.1308,1.13128,622999998.0
2006-07-31 23:10:00,1.13108,1.13158,1.13108,1.13115,520800008.0
2006-07-31 23:15:00,1.13135,1.13154,1.13085,1.13134,549100002.0
2006-07-31 23:20:00,1.13144,1.13174,1.13126,1.13129,498599995.0
2006-07-31 23:25:00,1.13165,1.13173,1.13112,1.13149,408400001.0
2006-07-31 23:30:00,1.1315,1.13164,1.13132,1.13155,460800000.0
2006-07-31 23:35:00,1.1314,1.13152,1.13127,1.1313,199590000.0
2006-07-31 23:40:00,1.13126,1.13155,1.13122,1.13148,467499997.0
2006-07-31 23:45:00,1.13158,1.13165,1.1314,1.13162,470499999.0
2006-07-31 23:50:00,1.13165,1.13165,1.13082,1.13082,447100006.0
2006-07-31 23:55:00,1.13053,1.13135,1.1305,1.13128,325700006.0
2006-08-01 00:00:00,1.13155,1.13157,1.13145,1.1315,301699999.0
2006-08-01 00:05:00,1.13145,1.13155,1.13145,1.13155,396400005.0
2006-08-01 00:10:00,1.13135,1.13135,1.13085,1.1309,476000005.0
2006-08-01 00:15:00,1.13093,1.13106,1.13089,1.13105,312100002.0
2006-08-01 00:20:00,1.131,1.13105,1.13085,1.13099,449499998.0
2006-08-01 00:25:00,1.13097,1.13105,1.13093,1.13095,331099997.0
2006-08-01 00:30:00,1.13095,1.13108,1.13092,1.13108,272700000.0
2006-08-01 00:35:00,1.13102,1.13105,1.13092,1.13092,227800000.0
2006-08-01 00:40:00,1.13097,1.13105,1.13065,1.1307,334200003.0
2006-08-01 00:45:00,1.1307,1.13075,1.13037,1.13047,440000003.0
2006-08-01 00:50:00,1.13055,1.13065,1.13048,1.13062,428899998.0
2006-08-01 00:55:00,1.1306,1.13075,1.13033,1.13037,309900003.0
2006-08-01 01:00:00,1.1304,1.13085,1.1304,1.1308,424300006.0
2006-08-01 01:05:00,1.1308,1.1308,1.13053,1.13075,158200001.0
2006-08-01 01:10:00,1.13072,1.13077,1.13065,1.13065,142100000.0
2006-08-01 01:15:00,1.1307,1.13088,1.13065,1.1308,247800004.0
2006-08-01 01:20:00,1.13074,1.13102,1.13074,1.13092,160800000.0
2006-08-01 01:25:00,1.131,1.13107,1.13084,1.13102,463799995.0
2006-08-01 01:30:00,1.13099,1.1311,1.13049,1.13049,316800002.0
2006-08-01 01:35:00,1.13055,1.13063,1.13033,1.13059,324400003.0
2006-08-01 01:40:00,1.1305,1.13087,1.1305,1.13068,176600000.0
2006-08-01 01:45:00,1.13059,1.13065,1.13036,1.1306,283400001.0
2006-08-01 01:50:00,1.13061,1.1308,1.13059,1.1308,170300001.0
2006-08-01 01:55:00,1.1307,1.13099,1.13063,1.13099,282700003.0
2006-08-01 02:00:00,1.13115,1.1312,1.131,1.13107,355000001.0
2006-08-01 02:05:00,1.13112,1.13112,1.13078,1.13085,462600003.0
2006-08-01 02:10:00,1.1309,1.13122,1.1309,1.1311,307799998.0
2006-08-01 02:15:00,1.13115,1.13115,1.131,1.1311,263200001.0
2006-08-01 02:20:00,1.13105,1.13118,1.13079,1.13088,372400000.0
2006-08-01 02:25:00,1.13085,1.13092,1.1306,1.13063,358000005.0
2006-08-01 02:30:00,1.13062,1.13065,1.13045,1.1305,476000002.0
2006-08-01 02:35:00,1.13067,1.13087,1.13063,1.13079,302600004.0
2006-08-01 02:40:00,1.13063,1.13075,1.13061,1.13064,264100003.0
2006-08-01 02:45:00,1.13048,1.1307,1.13026,1.13036,299099996.0
2006-08-01 02:50:00,1.13034,1.13056,1.13024,1.13056,258500002.0
2006-08-01 02:55:00,1.13057,1.13057,1.13022,1.13028,393200001.0
2006-08-01 03:00:00,1.13022,1.13031,1.12957,1.12973,428199998.0
2006-08-01 03:05:00,1.12974,1.12992,1.12967,1.12988,280700000.0
2006-08-01 03:10:00,1.12987,1.13014,1.12987,1.12997,280000003.0
2006-08-01 03:15:00,1.12998,1.13012,1.12987,1.13,229099998.0
2006-08-01 03:20:00,1.13006,1.13013,1.12982,1.1299,354100002.0
2006-08-01 03:25:00,1.1299,1.13008,1.12985,1.13002,297999995.0
2006-08-01 03:30:00,1.1301,1.13025,1.13,1.13025,298300002.0
2006-08-01 03:35:00,1.13015,1.13035,1.13013,1.1303,172900003.0
2006-08-01 03:40:00,1.13029,1.13048,1.13025,1.1304,289300005.0
2006-08-01 03:45:00,1.13046,1.13051,1.13035,1.13035,487999999.0
2006-08-01 03:50:00,1.13035,1.13045,1.13035,1.1304,248900001.0
2006-08-01 03:55:00,1.1304,1.13045,1.1303,1.13045,195299998.0
2006-08-01 04:00:00,1.13038,1.13065,1.13038,1.13056,377800003.0
2006-08-01 04:05:00,1.13057,1.13057,1.13038,1.13053,220499999.0
2006-08-01 04:10:00,1.1305,1.1305,1.13025,1.13025,470300009.0
2006-08-01 04:15:00,1.13025,1.13035,1.1301,1.1301,184499999.0
2006-08-01 04:20:00,1.13035,1.13045,1.1302,1.13035,351400002.0
2006-08-01 04:25:00,1.13037,1.13038,1.1302,1.13025,141900002.0
2006-08-01 04:30:00,1.13025,1.1304,1.13021,1.13031,347600002.0
2006-08-01 04:35:00,1.13032,1.13035,1.13024,1.13024,357700002.0
2006-08-01 04:40:00,1.13018,1.13027,1.1301,1.1302,329299997.0
2006-08-01 04:45:00,1.13015,1.13032,1.13015,1.13025,344899997.0
2006-08-01 04:50:00,1.13025,1.13035,1.1302,1.1303,401200001.0
2006-08-01 04:55:00,1.13026,1.13045,1.13026,1.13037,317500002.0
2006-08-01 05:00:00,1.1304,1.1304,1.13015,1.1302,343399998.0
2006-08-01 05:05:00,1.1302,1.13028,1.13013,1.13013,248099999.0
2006-08-01 05:10:00,1.13015,1.13025,1.13012,1.1302,296900000.0
2006-08-01 05:15:00,1.13015,1.13028,1.13012,1.13012,387100001.0
2006-08-01 05:20:00,1.13031,1.13045,1.13023,1.13035,234300001.0
2006-08-01 05:25:00,1.1304,1.13051,1.13035,1.13046,246600000.0
2006-08-01 05:30:00,1.13042,1.13055,1.13042,1.13049,265400001.0
2006-08-01 05:35:00,1.1306,1.1306,1.13042,1.13055,372400003.0
2006-08-01 05:40:00,1.13048,1.13058,1.13042,1.13048,265899998.0
2006-08-01 05:45:00,1.1304,1.13071,1.1304,1.13071,311600001.0
2006-08-01 05:50:00,1.13065,1.13075,1.1305,1.1306,593899991.0
2006-08-01 05:55:00,1.1306,1.13073,1.13055,1.13055,267499999.0
2006-08-01 06:00:00,1.13058,1.13086,1.13055,1.13066,259600001.0
2006-08-01 06:05:00,1.13075,1.13075,1.13055,1.13055,425900005.0
2006-08-01 06:10:00,1.13068,1.13068,1.1305,1.1306,383600001.0
2006-08-01 06:15:00,1.1306,1.13077,1.13051,1.1307,489299999.0
2006-08-01 06:20:00,1.13067,1.13073,1.1306,1.1307,482000002.0
2006-08-01 06:25:00,1.13065,1.13078,1.1305,1.13077,198499999.0
2006-08-01 06:30:00,1.13086,1.13118,1.13086,1.13118,290599997.0
2006-08-01 06:35:00,1.13115,1.13138,1.13115,1.1313,356300005.0
2006-08-01 06:40:00,1.13135,1.13137,1.13112,1.13115,476099998.0
2006-08-01 06:45:00,1.1312,1.13125,1.13104,1.13115,309100001.0
2006-08-01 06:50:00,1.13115,1.13136,1.1307,1.13136,496199997.0
2006-08-01 06:55:00,1.13147,1.13161,1.1313,1.13148,496000002.0
2006-08-01 07:00:00,1.13145,1.13161,1.13131,1.13155,472100001.0
2006-08-01 07:05:00,1.13146,1.13176,1.13137,1.13137,337400000.0
2006-08-01 07:10:00,1.1314,1.13155,1.13137,1.13149,209199999.0
2006-08-01 07:15:00,1.13147,1.13152,1.13123,1.1314,424899997.0
2006-08-01 07:20:00,1.13131,1.13143,1.13122,1.13135,208100000.0
2006-08-01 07:25:00,1.1314,1.13148,1.13132,1.1314,413199996.0
2006-08-01 07:30:00,1.13132,1.13142,1.13128,1.1314,377400002.0
2006-08-01 07:35:00,1.13135,1.13145,1.13132,1.13145,305699995.0
2006-08-01 07:40:00,1.13145,1.13155,1.1314,1.13155,273900001.0
2006-08-01 07:45:00,1.13142,1.13165,1.13142,1.13159,279499996.0
2006-08-01 07:50:00,1.13156,1.13159,1.13145,1.13145,309500001.0
2006-08-01 07:55:00,1.1315,1.13157,1.13092,1.13092,355300002.0
2006-08-01 08:00:00,1.13073,1.13153,1.13072,1.13149,650600004.0
2006-08-01 08:05:00,1.13151,1.13171,1.13136,1.13142,537600000.0
2006-08-01 08:10:00,1.13151,1.13174,1.13143,1.13149,428800003.0
2006-08-01 08:15:00,1.13153,1.13173,1.13147,1.13173,320799997.0
2006-08-01 08:20:00,1.1317,1.13175,1.13165,1.1317,339700000.0
2006-08-01 08:25:00,1.1317,1.13182,1.1314,1.1314,259599998.0
2006-08-01 08:30:00,1.13141,1.13148,1.13105,1.13125,453000001.0
2006-08-01 08:35:00,1.13126,1.13126,1.13099,1.1312,444000002.0
2006-08-01 08:40:00,1.13121,1.13182,1.13121,1.13175,341700002.0
2006-08-01 08:45:00,1.13173,1.13182,1.13169,1.13175,222700000.0
2006-08-01 08:50:00,1.13165,1.13191,1.13151,1.13184,515799998.0
2006-08-01 08:55:00,1.1318,1.13184,1.13156,1.1316,450200002.0
2006-08-01 09:00:00,1.13157,1.13165,1.13142,1.1316,405899995.0
2006-08-01 09:05:00,1.13155,1.13165,1.13133,1.13165,259100001.0
2006-08-01 09:10:00,1.13167,1.13167,1.13115,1.13128,435600003.0
2006-08-01 09:15:00,1.1313,1.13135,1.13098,1.13102,220300002.0
2006-08-01 09:20:00,1.13114,1.1315,1.13104,1.13143,525800003.0
2006-08-01 09:25:00,1.13151,1.13172,1.13151,1.13157,204299999.0
2006-08-01 09:30:00,1.13164,1.1317,1.13116,1.13116,244999998.0
2006-08-01 09:35:00,1.13108,1.13115,1.13096,1.13109,369300002.0
2006-08-01 09:40:00,1.1311,1.13128,1.13104,1.13121,319100001.0
2006-08-01 09:45:00,1.13111,1.13121,1.13103,1.13113,297500003.0
2006-08-01 09:50:00,1.131,1.13146,1.13098,1.13137,309400001.0
2006-08-01 09:55:00,1.13145,1.13158,1.13132,1.13153,481700001.0
2006-08-01 10:00:00,1.13145,1.13159,1.13135,1.13135,401100001.0
2006-08-01 10:05:00,1.13133,1.13166,1.1312,1.13143,541699999.0
2006-08-01 10:10:00,1.1314,1.13156,1.13043,1.13049,535400002.0
2006-08-01 10:15:00,1.13053,1.13065,1.13034,1.13053,607199998.0
2006-08-01 10:20:00,1.13057,1.13068,1.1303,1.13063,461400005.0
2006-08-01 10:25:00,1.13058,1.13112,1.13046,1.13098,425499999.0
2006-08-01 10:30:00,1.13098,1.13115,1.13074,1.13107,194589999.0
2006-08-01 10:35:00,1.13103,1.13131,1.13092,1.13126,583700003.0
2006-08-01 10:40:00,1.13123,1.13129,1.13095,1.13102,452700000.0
2006-08-01 10:45:00,1.13102,1.13122,1.13085,1.13122,638000000.0
2006-08-01 10:50:00,1.1312,1.13125,1.13107,1.13117,280600004.0
2006-08-01 10:55:00,1.13112,1.13135,1.13105,1.1313,431299999.0
2006-08-01 11:00:00,1.13123,1.13138,1.1312,1.13128,463300002.0
2006-08-01 11:05:00,1.1313,1.1315,1.1313,1.13133,392200001.0
2006-08-01 11:10:00,1.13128,1.1313,1.13112,1.13114,601900000.0
2006-08-01 11:15:00,1.13113,1.13143,1.13112,1.13134,641100005.0
2006-08-01 11:20:00,1.1314,1.1316,1.13132,1.13147,392200003.0
2006-08-01 11:25:00,1.13157,1.13168,1.1313,1.13133,548500003.0
2006-08-01 11:30:00,1.13142,1.13145,1.13128,1.13132,579500005.0
2006-08-01 11:35:00,1.1313,1.13142,1.13123,1.1314,390900004.0
2006-08-01 11:40:00,1.1314,1.13148,1.13122,1.13146,594599997.0
2006-08-01 11:45:00,1.13155,1.13156,1.13137,1.13152,331499999.0
2006-08-01 11:50:00,1.13158,1.13175,1.13147,1.13168,373499998.0
2006-08-01 11:55:00,1.13173,1.13173,1.13153,1.1316,427799999.0
2006-08-01 12:00:00,1.13162,1.13162,1.13138,1.13152,398799999.0
2006-08-01 12:05:00,1.13146,1.13155,1.13135,1.13148,487600003.0
2006-08-01 12:10:00,1.13146,1.13149,1.1313,1.13143,613700003.0
2006-08-01 12:15:00,1.13142,1.13163,1.13135,1.1316,638899999.0
2006-08-01 12:20:00,1.1316,1.13165,1.13141,1.13145,418600002.0
2006-08-01 12:25:00,1.13149,1.13167,1.13147,1.13158,441400003.0
2006-08-01 12:30:00,1.13155,1.13167,1.13144,1.13145,323700001.0
2006-08-01 12:35:00,1.13155,1.13165,1.13145,1.13158,331800009.0
2006-08-01 12:40:00,1.13164,1.13173,1.13145,1.13163,577199998.0
2006-08-01 12:45:00,1.13166,1.13178,1.13147,1.13159,211999999.0
2006-08-01 12:50:00,1.13155,1.13167,1.1314,1.13147,353300004.0
2006-08-01 12:55:00,1.13142,1.13165,1.13142,1.13165,357999997.0
2006-08-01 13:00:00,1.1316,1.13261,1.13153,1.13255,490000001.0
2006-08-01 13:05:00,1.13255,1.13279,1.13212,1.13259,349300001.0
2006-08-01 13:10:00,1.13257,1.13263,1.13234,1.13249,307799998.0
2006-08-01 13:15:00,1.13253,1.13278,1.13234,1.13272,483200000.0
2006-08-01 13:20:00,1.13263,1.13264,1.132,1.13225,635500004.0
2006-08-01 13:25:00,1.1322,1.1322,1.13115,1.13115,480899995.0
2006-08-01 13:30:00,1.13125,1.13128,1.13096,1.1311,348800002.0
2006-08-01 13:35:00,1.1311,1.1315,1.13103,1.1314,524600000.0
2006-08-01 13:40:00,1.13136,1.13168,1.13124,1.13162,631300005.0
2006-08-01 13:45:00,1.13164,1.13193,1.13145,1.13176,327400001.0
2006-08-01 13:50:00,1.13177,1.13177,1.13143,1.13172,430900002.0
2006-08-01 13:55:00,1.13178,1.13227,1.13163,1.13218,449099998.0
2006-08-01 14:00:00,1.13211,1.13238,1.13211,1.13237,247900000.0
2006-08-01 14:05:00,1.13233,1.13296,1.13199,1.13208,404200004.0
2006-08-01 14:10:00,1.1322,1.13285,1.13216,1.13275,536400002.0
2006-08-01 14:15:00,1.13277,1.1329,1.13257,1.13279,494200003.0
2006-08-01 14:20:00,1.13273,1.13307,1.13247,1.13306,475600002.0
2006-08-01 14:25:00,1.13325,1.13391,1.12837,1.12837,306400001.0
2006-08-01 14:30:00,1.12847,1.1345,1.12847,1.1345,338300001.0
2006-08-01 14:35:00,1.1347,1.13598,1.13404,1.13513,520499998.0
2006-08-01 14:40:00,1.13498,1.13581,1.13489,1.13554,479700001.0
2006-08-01 14:45:00,1.13537,1.13576,1.13522,1.13522,534500005.0
2006-08-01 14:50:00,1.13526,1.13548,1.13493,1.13543,493899999.0
2006-08-01 14:55:00,1.1355,1.13661,1.13537,1.13606,392899998.0
2006-08-01 15:00:00,1.13626,1.13684,1.13618,1.13673,486400001.0
2006-08-01 15:05:00,1.13673,1.13677,1.13611,1.13632,440900004.0
2006-08-01 15:10:00,1.13631,1.13651,1.13516,1.13516,603200000.0
2006-08-01 15:15:00,1.13544,1.1358,1.13536,1.13536,329100002.0
2006-08-01 15:20:00,1.1354,1.13585,1.13539,1.13557,507799997.0
2006-08-01 15:25:00,1.13561,1.13631,1.13558,1.13614,317200000.0
2006-08-01 15:30:00,1.13611,1.13627,1.13571,1.13615,382899999.0
2006-08-01 15:35:00,1.13612,1.13613,1.13528,1.13528,517999996.0
2006-08-01 15:40:00,1.13527,1.13564,1.13524,1.13548,471600005.0
2006-08-01 15:45:00,1.13547,1.13565,1.1348,1.13506,482700000.0
2006-08-01 15:50:00,1.13514,1.1353,1.13495,1.13509,554700000.0
2006-08-01 15:55:00,1.13502,1.13521,1.135,1.13506,377600004.0
2006-08-01 16:00:00,1.13538,1.13652,1.13538,1.13628,296800000.0
2006-08-01 16:05:00,1.13632,1.13661,1.13542,1.13584,498900001.0
2006-08-01 16:10:00,1.13577,1.13583,1.13531,1.13538,426800003.0
2006-08-01 16:15:00,1.13521,1.13658,1.13458,1.13658,450900003.0
2006-08-01 16:20:00,1.13645,1.13669,1.13615,1.1365,632800002.0
2006-08-01 16:25:00,1.13652,1.13706,1.13644,1.13668,593300009.0
2006-08-01 16:30:00,1.13658,1.13662,1.13608,1.13608,561400003.0
2006-08-01 16:35:00,1.13613,1.13624,1.13582,1.13601,404999999.0
2006-08-01 16:40:00,1.13591,1.13645,1.13588,1.13598,283200001.0
2006-08-01 16:45:00,1.136,1.13602,1.13549,1.1356,469600002.0
2006-08-01 16:50:00,1.13553,1.13574,1.13534,1.13564,487099995.0
2006-08-01 16:55:00,1.13569,1.13576,1.13513,1.13516,467899997.0
2006-08-01 17:00:00,1.13517,1.1356,1.13513,1.13544,473000001.0
2006-08-01 17:05:00,1.13555,1.13583,1.13542,1.13542,258899998.0
2006-08-01 17:10:00,1.13537,1.1354,1.13507,1.13513,470700003.0
2006-08-01 17:15:00,1.13508,1.13508,1.13414,1.13431,173799999.0
2006-08-01 17:20:00,1.13435,1.13447,1.13407,1.13418,409299996.0
2006-08-01 17:25:00,1.13421,1.13439,1.13402,1.13431,452400002.0
2006-08-01 17:30:00,1.13422,1.13426,1.13387,1.13392,324199999.0
2006-08-01 17:35:00,1.13383,1.13393,1.13337,1.13378,517700001.0
2006-08-01 17:40:00,1.13373,1.13373,1.13304,1.13329,459500004.0
2006-08-01 17:45:00,1.13332,1.13369,1.13319,1.13333,459500002.0
2006-08-01 17:50:00,1.13348,1.13362,1.13206,1.13215,449300002.0
2006-08-01 17:55:00,1.13208,1.13243,1.13117,1.13117,529899999.0
2006-08-01 18:00:00,1.1311,1.13156,1.13077,1.13086,3174999997.0
2006-08-01 18:05:00,1.13089,1.13098,1.12973,1.12993,4328400028.0
2006-08-01 18:10:00,1.13003,1.1307,1.12922,1.13003,2482600005.0
2006-08-01 18:15:00,1.1299,1.13097,1.12928,1.13097,2617500004.0
2006-08-01 18:20:00,1.13103,1.13195,1.13073,1.13127,2240499998.0
2006-08-01 18:25:00,1.13124,1.13215,1.13122,1.13215,2663000003.0
2006-08-01 18:30:00,1.13222,1.13241,1.13174,1.13183,2542399999.0
2006-08-01 18:35:00,1.13183,1.13215,1.13167,1.1321,1431100011.0
2006-08-01 18:40:00,1.1321,1.1322,1.13153,1.13153,2262000006.0
2006-08-01 18:45:00,1.13152,1.13152,1.13101,1.13112,943000008.0
2006-08-01 18:50:00,1.13108,1.1314,1.13093,1.13104,1337199999.0
2006-08-01 18:55:00,1.13105,1.13109,1.1308,1.13095,1882300010.0
2006-08-01 19:00:00,1.13092,1.13096,1.13066,1.13085,1148399999.0
2006-08-01 19:05:00,1.13095,1.13134,1.13089,1.1313,2326900014.0
2006-08-01 19:10:00,1.13138,1.13145,1.13113,1.1313,1227899994.0
2006-08-01 19:15:00,1.13117,1.13121,1.131,1.1311,1528500000.0
2006-08-01 19:20:00,1.13112,1.13124,1.13092,1.1312,698199996.0
2006-08-01 19:25:00,1.1312,1.13157,1.1312,1.13157,728500005.0
2006-08-01 19:30:00,1.13168,1.13171,1.13125,1.13143,801000004.0
2006-08-01 19:35:00,1.13147,1.13175,1.13136,1.13146,1335200010.0
2006-08-01 19:40:00,1.13145,1.13154,1.13132,1.13147,842600004.0
2006-08-01 19:45:00,1.13151,1.13212,1.1315,1.13202,466900000.0
2006-08-01 19:50:00,1.13202,1.13208,1.13192,1.132,463099997.0
2006-08-01 19:55:00,1.13205,1.13216,1.13179,1.13206,748099993.0
2006-08-01 20:00:00,1.13207,1.13217,1.13148,1.13148,1013100004.0
2006-08-01 20:05:00,1.13147,1.13158,1.13108,1.13143,883000008.0
2006-08-01 20:10:00,1.13142,1.13154,1.13124,1.13138,1388199996.0
2006-08-01 20:15:00,1.13142,1.13142,1.13109,1.13111,1799500004.0
2006-08-01 20:20:00,1.13103,1.13109,1.13077,1.13105,1797800011.0
2006-08-01 20:25:00,1.13109,1.13109,1.1307,1.13075,1508200004.0
2006-08-01 20:30:00,1.13066,1.13066,1.12983,1.12983,1541299992.0
2006-08-01 20:35:00,1.12988,1.13013,1.12979,1.13007,1569800005.0
2006-08-01 20:40:00,1.13002,1.1302,1.12982,1.1302,1674400010.0
2006-08-01 20:45:00,1.1302,1.13065,1.13003,1.13047,1093899995.0
2006-08-01 20:50:00,1.1304,1.13052,1.13,1.13013,1118800005.0
2006-08-01 20:55:00,1.13021,1.13021,1.13,1.13015,1562000001.0
2006-08-01 21:00:00,1.13013,1.13038,1.12997,1.13023,3003300004.0
2006-08-01 21:05:00,1.13028,1.13047,1.1302,1.13038,1830800007.0
2006-08-01 21:10:00,1.13036,1.1304,1.13017,1.13025,1774200001.0
2006-08-01 21:15:00,1.13026,1.13051,1.13026,1.13045,457300002.0
2006-08-01 21:20:00,1.1305,1.1308,1.13013,1.13038,322200003.0
2006-08-01 21:25:00,1.1305,1.1305,1.13019,1.13024,797199997.0
2006-08-01 21:30:00,1.1303,1.1303,1.13002,1.13018,653299998.0
2006-08-01 21:35:00,1.13025,1.13031,1.13009,1.13011,726900007.0
2006-08-01 21:40:00,1.13007,1.1303,1.12994,1.13018,767900001.0
2006-08-01 21:45:00,1.13012,1.13031,1.13012,1.13022,742200004.0
2006-08-01 21:50:00,1.13015,1.1302,1.13005,1.13005,630199998.0
2006-08-01 21:55:00,1.13008,1.13076,1.12996,1.13048,359600004.0
2006-08-01 22:00:00,1.13047,1.13054,1.13016,1.1304,1199200010.0
2006-08-01 22:05:00,1.13039,1.13065,1.13037,1.13047,621300000.0
2006-08-01 22:10:00,1.13043,1.13059,1.13036,1.13043,344300000.0
2006-08-01 22:15:00,1.13046,1.13046,1.1302,1.13034,497600009.0
2006-08-01 22:20:00,1.1303,1.13035,1.13025,1.13035,685800005.0
2006-08-01 22:25:00,1.13038,1.13045,1.13018,1.13023,696500000.0
2006-08-01 22:30:00,1.13023,1.13045,1.13012,1.1304,683000000.0
2006-08-01 22:35:00,1.13045,1.1305,1.1302,1.13035,687400011.0
2006-08-01 22:40:00,1.13048,1.13058,1.13036,1.13037,590800001.0
2006-08-01 22:45:00,1.13039,1.13059,1.13039,1.13045,346800002.0
2006-08-01 22:50:00,1.1305,1.13055,1.13022,1.13033,420799995.0
2006-08-01 22:55:00,1.1304,1.13046,1.13005,1.13015,749299995.0
2006-08-01 23:00:00,1.1301,1.13065,1.13004,1.13004,604499998.0
2006-08-01 23:05:00,1.13044,1.13058,1.12992,1.13023,541500002.0
2006-08-01 23:10:00,1.13011,1.13041,1.12977,1.13034,574400000.0
2006-08-01 23:15:00,1.13045,1.13048,1.12994,1.1301,565300002.0
2006-08-01 23:20:00,1.13013,1.13057,1.13006,1.13017,337400001.0
2006-08-01 23:25:00,1.13028,1.13028,1.13013,1.13023,498600003.0
2006-08-01 23:30:00,1.1302,1.13025,1.12997,1.13017,314399998.0
2006-08-01 23:35:00,1.13,1.13015,1.13,1.13003,214200003.0
2006-08-01 23:40:00,1.13008,1.13035,1.12983,1.12983,410399999.0
2006-08-01 23:45:00,1.12988,1.1305,1.12975,1.13045,322699999.0
2006-08-01 23:50:00,1.13047,1.13076,1.12975,1.12987,444099999.0
2006-08-01 23:55:00,1.12983,1.13079,1.12975,1.13078,439399996.0
2006-08-02 00:00:00,1.13085,1.13085,1.13025,1.1305,322000001.0
2006-08-02 00:05:00,1.1304,1.13045,1.13008,1.13045,412300005.0
2006-08-02 00:10:00,1.1304,1.13069,1.13023,1.13068,359899996.0
2006-08-02 00:15:00,1.13072,1.13093,1.13024,1.13065,490300000.0
2006-08-02 00:20:00,1.1305,1.13085,1.13032,1.1308,498100002.0
2006-08-02 00:25:00,1.13077,1.13085,1.13073,1.13075,362800005.0
2006-08-02 00:30:00,1.13075,1.13085,1.13043,1.13057,162600000.0
2006-08-02 00:35:00,1.13053,1.13055,1.13042,1.13043,252300001.0
2006-08-02 00:40:00,1.13048,1.13077,1.13048,1.13077,396100004.0
2006-08-02 00:45:00,1.1308,1.13089,1.13072,1.13075,275899999.0
2006-08-02 00:50:00,1.13085,1.13115,1.13077,1.13115,378300011.0
2006-08-02 00:55:00,1.13113,1.13121,1.13102,1.1311,360300001.0
2006-08-02 01:00:00,1.13104,1.13135,1.13093,1.13123,509200000.0
2006-08-02 01:05:00,1.13125,1.13165,1.13105,1.13155,232800002.0
2006-08-02 01:10:00,1.13152,1.13177,1.13151,1.13153,294999999.0
2006-08-02 01:15:00,1.1316,1.13165,1.13147,1.1316,212400003.0
2006-08-02 01:20:00,1.13152,1.13162,1.13152,1.13152,140699998.0
2006-08-02 01:25:00,1.1316,1.13175,1.13155,1.1317,256600000.0
2006-08-02 01:30:00,1.13163,1.13175,1.13163,1.13165,233900003.0
2006-08-02 01:35:00,1.13171,1.13171,1.13146,1.13162,147200000.0
2006-08-02 01:40:00,1.13143,1.13151,1.13134,1.13147,250900000.0
2006-08-02 01:45:00,1.1315,1.13155,1.13145,1.1315,196500000.0
2006-08-02 01:50:00,1.13138,1.13158,1.13111,1.13153,353199997.0
2006-08-02 01:55:00,1.1314,1.13155,1.13133,1.1315,188500000.0
2006-08-02 02:00:00,1.13144,1.13154,1.13138,1.13145,416000004.0
2006-08-02 02:05:00,1.13157,1.13163,1.13078,1.13088,381099999.0
2006-08-02 02:10:00,1.13098,1.1311,1.13095,1.1311,187500000.0
2006-08-02 02:15:00,1.13115,1.13115,1.131,1.1311,347900001.0
2006-08-02 02:20:00,1.13105,1.13118,1.13087,1.13095,374400005.0
2006-08-02 02:25:00,1.13095,1.13105,1.13092,1.131,163699998.0
2006-08-02 02:30:00,1.13097,1.13104,1.13055,1.1306,497500003.0
2006-08-02 02:35:00,1.13065,1.13065,1.13053,1.13065,162599999.0
2006-08-02 02:40:00,1.13053,1.13065,1.13047,1.13048,245100001.0
2006-08-02 02:45:00,1.13038,1.13065,1.13038,1.13054,234000002.0
2006-08-02 02:50:00,1.13048,1.1305,1.1302,1.1305,174199999.0
2006-08-02 02:55:00,1.13051,1.13051,1.13033,1.13035,175300001.0
2006-08-02 03:00:00,1.13033,1.13053,1.13006,1.13033,225700002.0
2006-08-02 03:05:00,1.13035,1.13045,1.13035,1.1304,298699997.0
2006-08-02 03:10:00,1.13037,1.13053,1.1303,1.13043,176100000.0
2006-08-02 03:15:00,1.13045,1.13052,1.13032,1.1304,279200000.0
2006-08-02 03:20:00,1.13045,1.13048,1.13033,1.13033,235500000.0
2006-08-02 03:25:00,1.1303,1.13035,1.1302,1.13023,371500002.0
2006-08-02 03:30:00,1.13028,1.13035,1.1301,1.13035,265799995.0
2006-08-02 03:35:00,1.13025,1.13058,1.13025,1.13052,433900001.0
2006-08-02 03:40:00,1.13045,1.13055,1.13043,1.13043,303200005.0
2006-08-02 03:45:00,1.13048,1.13055,1.13027,1.13027,345500000.0
2006-08-02 03:50:00,1.13028,1.13045,1.13028,1.13032,212100001.0
2006-08-02 03:55:00,1.1303,1.13035,1.1302,1.13035,352099998.0
2006-08-02 04:00:00,1.13032,1.13043,1.13022,1.13025,254300005.0
2006-08-02 04:05:00,1.13027,1.13035,1.1302,1.13033,201299999.0
2006-08-02 04:10:00,1.1303,1.13035,1.13015,1.13015,441400002.0
2006-08-02 04:15:00,1.13015,1.13035,1.1301,1.1301,186000000.0
2006-08-02 04:20:00,1.13035,1.13045,1.1302,1.13035,457389999.0
2006-08-02 04:25:00,1.1304,1.13042,1.13015,1.13024,183499999.0
2006-08-02 04:30:00,1.1303,1.13035,1.13016,1.13021,426699993.0
2006-08-02 04:35:00,1.13011,1.13011,1.12984,1.12984,345000004.0
2006-08-02 04:40:00,1.12978,1.1298,1.12944,1.12967,296699997.0
2006-08-02 04:45:00,1.12964,1.12978,1.12954,1.12957,527100006.0
2006-08-02 04:50:00,1.12955,1.12986,1.1292,1.12922,342600001.0
2006-08-02 04:55:00,1.12919,1.1294,1.12919,1.12937,395999999.0
2006-08-02 05:00:00,1.1294,1.1294,1.12918,1.1293,270400004.0
2006-08-02 05:05:00,1.1293,1.12938,1.12912,1.12913,288099999.0
2006-08-02 05:10:00,1.12915,1.1292,1.12886,1.12898,378100001.0
2006-08-02 05:15:00,1.12895,1.12898,1.12883,1.12897,413199997.0
2006-08-02 05:20:00,1.12917,1.12934,1.12895,1.12906,381200002.0
2006-08-02 05:25:00,1.12912,1.12929,1.12895,1.12907,397800000.0
2006-08-02 05:30:00,1.12902,1.12915,1.12882,1.12882,232600000.0
2006-08-02 05:35:00,1.12894,1.12926,1.12891,1.12922,371300003.0
2006-08-02 05:40:00,1.12915,1.12929,1.12884,1.12908,434400006.0
2006-08-02 05:45:00,1.129,1.12941,1.129,1.12941,261800002.0
2006-08-02 05:50:00,1.12935,1.12945,1.12928,1.12936,504899994.0
2006-08-02 05:55:00,1.1294,1.12942,1.1293,1.12935,398700002.0
2006-08-02 06:00:00,1.12938,1.12945,1.1293,1.12935,426200001.0
2006-08-02 06:05:00,1.12945,1.12945,1.12931,1.12935,298100000.0
2006-08-02 06:10:00,1.12948,1.12948,1.12919,1.1293,361300003.0
2006-08-02 06:15:00,1.1293,1.12938,1.12922,1.1293,473999998.0
2006-08-02 06:20:00,1.12927,1.1294,1.1292,1.12932,502400003.0
2006-08-02 06:25:00,1.12925,1.12945,1.1291,1.12931,352600001.0
2006-08-02 06:30:00,1.12937,1.12945,1.12876,1.12886,340699999.0
2006-08-02 06:35:00,1.12886,1.12928,1.12886,1.1292,444400001.0
2006-08-02 06:40:00,1.12925,1.1294,1.12915,1.1293,551900001.0
2006-08-02 06:45:00,1.12935,1.12942,1.12923,1.12942,341199999.0
2006-08-02 06:50:00,1.1294,1.12945,1.1291,1.1294,253100000.0
2006-08-02 06:55:00,1.12945,1.12945,1.1292,1.1293,391500005.0
2006-08-02 07:00:00,1.12925,1.12935,1.1292,1.1293,377099994.0
2006-08-02 07:05:00,1.12922,1.12935,1.12922,1.12925,234499998.0
2006-08-02 07:10:00,1.1293,1.1295,1.12925,1.12947,285400000.0
2006-08-02 07:15:00,1.12947,1.12955,1.1294,1.1295,358100005.0
2006-08-02 07:20:00,1.12945,1.12955,1.12945,1.12945,227699999.0
2006-08-02 07:25:00,1.1295,1.12956,1.12922,1.1293,330099999.0
2006-08-02 07:30:00,1.12928,1.12939,1.12925,1.1293,283200003.0
2006-08-02 07:35:00,1.12925,1.12935,1.12922,1.12927,308500002.0
2006-08-02 07:40:00,1.12925,1.12935,1.12911,1.12931,426100001.0
2006-08-02 07:45:00,1.12922,1.12952,1.12922,1.12949,397400002.0
2006-08-02 07:50:00,1.12948,1.13018,1.12919,1.13005,249600000.0
2006-08-02 07:55:00,1.13008,1.13015,1.12995,1.12999,266699999.0
2006-08-02 08:00:00,1.12991,1.12998,1.12969,1.12993,456300001.0
2006-08-02 08:05:00,1.12985,1.12985,1.12925,1.12932,472999997.0
2006-08-02 08:10:00,1.12946,1.13002,1.12946,1.12989,254499999.0
2006-08-02 08:15:00,1.12987,1.12987,1.12969,1.12977,288599997.0
2006-08-02 08:20:00,1.12968,1.12981,1.12949,1.1297,584700002.0
2006-08-02 08:25:00,1.12968,1.12992,1.12959,1.1298,346300000.0
2006-08-02 08:30:00,1.12987,1.13025,1.12987,1.13025,508100006.0
2006-08-02 08:35:00,1.1303,1.13045,1.13017,1.13028,416099998.0
2006-08-02 08:40:00,1.13027,1.13043,1.1301,1.13033,355199999.0
2006-08-02 08:45:00,1.13038,1.13055,1.13035,1.13055,232699998.0
2006-08-02 08:50:00,1.13045,1.13071,1.13045,1.13068,350099997.0
2006-08-02 08:55:00,1.13061,1.13073,1.13048,1.13069,573300009.0
2006-08-02 09:00:00,1.13067,1.13071,1.1305,1.1305,209600002.0
2006-08-02 09:05:00,1.1305,1.13052,1.12974,1.12978,519899997.0
2006-08-02 09:10:00,1.1297,1.12985,1.12965,1.1298,237099999.0
2006-08-02 09:15:00,1.1298,1.13048,1.12975,1.13042,242600001.0
2006-08-02 09:20:00,1.13047,1.13047,1.13008,1.13008,269599999.0
2006-08-02 09:25:00,1.13007,1.13039,1.12999,1.13035,520000004.0
2006-08-02 09:30:00,1.13023,1.13023,1.13005,1.13005,200500002.0
2006-08-02 09:35:00,1.1301,1.13022,1.12889,1.12916,383400001.0
2006-08-02 09:40:00,1.12916,1.12945,1.12915,1.1294,342799997.0
2006-08-02 09:45:00,1.12935,1.12997,1.12934,1.12992,392400000.0
2006-08-02 09:50:00,1.12991,1.13008,1.12982,1.13005,396299999.0
2006-08-02 09:55:00,1.1301,1.13028,1.13003,1.13024,424300008.0
2006-08-02 10:00:00,1.13012,1.13022,1.12985,1.13015,401399997.0
2006-08-02 10:05:00,1.1301,1.13021,1.12997,1.13018,340300003.0
2006-08-02 10:10:00,1.13015,1.1303,1.13002,1.1301,294100004.0
2006-08-02 10:15:00,1.13015,1.13025,1.12939,1.12939,641400005.0
2006-08-02 10:20:00,1.12941,1.12956,1.12902,1.12956,409499999.0
2006-08-02 10:25:00,1.12955,1.12958,1.12929,1.1293,592500003.0
2006-08-02 10:30:00,1.12921,1.12951,1.12903,1.12948,393100003.0
2006-08-02 10:35:00,1.12939,1.12958,1.12913,1.12932,686200001.0
2006-08-02 10:40:00,1.12919,1.12932,1.12897,1.12929,421600000.0
2006-08-02 10:45:00,1.12938,1.12943,1.12918,1.12943,435000002.0
2006-08-02 10:50:00,1.12944,1.12957,1.12936,1.12955,432500000.0
2006-08-02 10:55:00,1.12949,1.12949,1.12862,1.12888,565600005.0
2006-08-02 11:00:00,1.12872,1.12893,1.12839,1.12849,457600001.0
2006-08-02 11:05:00,1.12858,1.12879,1.1281,1.1281,376799999.0
2006-08-02 11:10:00,1.12821,1.12892,1.12821,1.12881,453000001.0
2006-08-02 11:15:00,1.12883,1.12936,1.12881,1.12925,714600001.0
2006-08-02 11:20:00,1.12928,1.12942,1.12909,1.1292,494000001.0
2006-08-02 11:25:00,1.12922,1.12936,1.12906,1.12922,557200003.0
2006-08-02 11:30:00,1.12932,1.1294,1.12915,1.12915,522899997.0
2006-08-02 11:35:00,1.12916,1.12916,1.12889,1.12898,444300007.0
2006-08-02 11:40:00,1.1288,1.1288,1.12819,1.1284,525499999.0
2006-08-02 11:45:00,1.12855,1.12871,1.12841,1.1285,333300000.0
2006-08-02 11:50:00,1.12855,1.12885,1.12845,1.12879,716680004.0
2006-08-02 11:55:00,1.12889,1.12895,1.12879,1.1289,516000003.0
2006-08-02 12:00:00,1.12892,1.12907,1.12873,1.12885,458600001.0
2006-08-02 12:05:00,1.12876,1.12881,1.12857,1.12871,411000005.0
2006-08-02 12:10:00,1.1287,1.12887,1.12853,1.12876,523700001.0
2006-08-02 12:15:00,1.12875,1.12905,1.12874,1.1288,417200001.0
2006-08-02 12:20:00,1.1288,1.12885,1.12855,1.12856,474700002.0
2006-08-02 12:25:00,1.12852,1.12857,1.1283,1.12847,541500001.0
2006-08-02 12:30:00,1.12845,1.12858,1.12802,1.12802,466400002.0
2006-08-02 12:35:00,1.12815,1.12834,1.12805,1.12831,311299998.0
2006-08-02 12:40:00,1.12842,1.1286,1.12831,1.12851,484500003.0
2006-08-02 12:45:00,1.12851,1.12858,1.1284,1.12843,324500000.0
2006-08-02 12:50:00,1.12853,1.12862,1.1284,1.12857,268200000.0
2006-08-02 12:55:00,1.12862,1.12888,1.12856,1.12864,308000001.0
2006-08-02 13:00:00,1.12852,1.12863,1.12848,1.12855,480599997.0
2006-08-02 13:05:00,1.12855,1.12865,1.12855,1.12862,436100000.0
2006-08-02 13:10:00,1.1286,1.12867,1.12858,1.1286,171500001.0
2006-08-02 13:15:00,1.12855,1.12865,1.12855,1.1286,213200000.0
2006-08-02 13:20:00,1.12858,1.12865,1.12852,1.12865,397300001.0
2006-08-02 13:25:00,1.1286,1.12865,1.12855,1.12855,338900001.0
2006-08-02 13:30:00,1.1286,1.12867,1.12853,1.1286,427299998.0
2006-08-02 13:35:00,1.1286,1.12865,1.12711,1.1275,691500001.0
2006-08-02 13:40:00,1.12751,1.1283,1.12743,1.12806,537900005.0
2006-08-02 13:45:00,1.12808,1.12843,1.12763,1.12779,716000002.0
2006-08-02 13:50:00,1.12775,1.1283,1.12756,1.12823,574800001.0
2006-08-02 13:55:00,1.1283,1.12836,1.12766,1.12777,464700000.0
2006-08-02 14:00:00,1.12783,1.12834,1.12772,1.1281,662699996.0
2006-08-02 14:05:00,1.1281,1.12831,1.12773,1.12806,785899997.0
2006-08-02 14:10:00,1.12821,1.12843,1.12786,1.12831,535199997.0
2006-08-02 14:15:00,1.12828,1.12857,1.12715,1.12724,489900001.0
2006-08-02 14:20:00,1.12742,1.12747,1.12675,1.12708,495400001.0
2006-08-02 14:25:00,1.12709,1.12886,1.12696,1.12829,606199996.0
2006-08-02 14:30:00,1.12838,1.12864,1.12788,1.12815,549499995.0
2006-08-02 14:35:00,1.12811,1.12857,1.12755,1.12756,536200000.0
2006-08-02 14:40:00,1.12748,1.12845,1.12734,1.12835,559600005.0
2006-08-02 14:45:00,1.12854,1.12886,1.12827,1.12867,568599998.0
2006-08-02 14:50:00,1.12872,1.12872,1.12817,1.12824,424200006.0
2006-08-02 14:55:00,1.12842,1.12855,1.12798,1.12835,484800003.0
2006-08-02 15:00:00,1.12833,1.12848,1.12755,1.12821,516000002.0
2006-08-02 15:05:00,1.12843,1.12843,1.1276,1.12792,413699996.0
2006-08-02 15:10:00,1.12795,1.12856,1.12771,1.12806,711899999.0
2006-08-02 15:15:00,1.12823,1.12828,1.1275,1.1275,540499997.0
2006-08-02 15:20:00,1.1281,1.1281,1.12716,1.12737,349099999.0
2006-08-02 15:25:00,1.12722,1.12723,1.12601,1.12639,505000002.0
2006-08-02 15:30:00,1.12626,1.12676,1.12621,1.12676,510500005.0
2006-08-02 15:35:00,1.12679,1.12679,1.12642,1.12656,553600004.0
2006-08-02 15:40:00,1.12662,1.12686,1.12642,1.12673,363700002.0
2006-08-02 15:45:00,1.1267,1.12684,1.12644,1.12657,411300001.0
2006-08-02 15:50:00,1.12662,1.12703,1.12644,1.12703,557499997.0
2006-08-02 15:55:00,1.12706,1.12741,1.12706,1.12733,418699994.0
2006-08-02 16:00:00,1.12722,1.12722,1.12653,1.12671,538300001.0
2006-08-02 16:05:00,1.12671,1.12715,1.12664,1.12702,375000003.0
2006-08-02 16:10:00,1.12699,1.12709,1.12665,1.12694,575200009.0
2006-08-02 16:15:00,1.12685,1.1273,1.12656,1.12668,339700000.0
2006-08-02 16:20:00,1.12659,1.12672,1.12603,1.12603,575799997.0
2006-08-02 16:25:00,1.12585,1.12608,1.1254,1.12544,495700002.0
2006-08-02 16:30:00,1.12551,1.12563,1.12501,1.12501,429099997.0
2006-08-02 16:35:00,1.12515,1.12557,1.12515,1.12522,503399999.0
2006-08-02 16:40:00,1.12523,1.12547,1.12515,1.12516,344300000.0
2006-08-02 16:45:00,1.12525,1.12554,1.12525,1.12547,601500004.0
2006-08-02 16:50:00,1.12542,1.12567,1.12528,1.12528,583300001.0
2006-08-02 16:55:00,1.12532,1.12532,1.12452,1.12452,373489999.0
2006-08-02 17:00:00,1.12441,1.12568,1.12435,1.12568,394000006.0
2006-08-02 17:05:00,1.12593,1.12634,1.1253,1.12533,650100000.0
2006-08-02 17:10:00,1.12527,1.12563,1.12527,1.12563,448699999.0
2006-08-02 17:15:00,1.12576,1.12624,1.12572,1.12578,341900007.0
2006-08-02 17:20:00,1.12567,1.1263,1.12531,1.12604,517700003.0
2006-08-02 17:25:00,1.12609,1.12618,1.1259,1.1259,225600001.0
2006-08-02 17:30:00,1.12592,1.12612,1.12589,1.12593,463600005.0
2006-08-02 17:35:00,1.12585,1.12613,1.12585,1.12603,412300000.0
2006-08-02 17:40:00,1.12602,1.12602,1.1256,1.12582,520299994.0
2006-08-02 17:45:00,1.12578,1.12588,1.12556,1.12564,394700004.0
2006-08-02 17:50:00,1.12563,1.12599,1.12562,1.12581,299699996.0
2006-08-02 17:55:00,1.12568,1.12575,1.12561,1.12564,525700003.0
2006-08-02 18:00:00,1.12562,1.12591,1.12548,1.12575,3102100009.0
2006-08-02 18:05:00,1.12584,1.1262,1.1258,1.12611,4464000009.0
2006-08-02 18:10:00,1.12618,1.12637,1.12603,1.1261,2663100006.0
2006-08-02 18:15:00,1.12603,1.12649,1.12597,1.12634,3220700004.0
2006-08-02 18:20:00,1.12632,1.12638,1.1261,1.12628,1939499996.0
2006-08-02 18:25:00,1.12625,1.12662,1.12615,1.12659,2885200001.0
2006-08-02 18:30:00,1.12656,1.12663,1.12633,1.12661,2756090010.0
2006-08-02 18:35:00,1.12663,1.12663,1.12632,1.12638,1501500002.0
2006-08-02 18:40:00,1.12638,1.12666,1.12625,1.1266,2402200004.0
2006-08-02 18:45:00,1.12665,1.12665,1.12637,1.12661,1099300002.0
2006-08-02 18:50:00,1.1266,1.12702,1.12658,1.12674,1204899995.0
2006-08-02 18:55:00,1.12675,1.12682,1.12663,1.1267,1997299999.0
2006-08-02 19:00:00,1.12674,1.12688,1.12663,1.12675,1140000006.0
2006-08-02 19:05:00,1.12675,1.12707,1.12666,1.12695,2011700006.0
2006-08-02 19:10:00,1.12703,1.1272,1.12699,1.1271,1160300000.0
2006-08-02 19:15:00,1.12698,1.12706,1.12681,1.12706,1441100003.0
2006-08-02 19:20:00,1.12707,1.1271,1.12696,1.1271,588100004.0
2006-08-02 19:25:00,1.1271,1.1271,1.12694,1.12702,728800002.0
2006-08-02 19:30:00,1.12705,1.12705,1.12665,1.1267,664200002.0
2006-08-02 19:35:00,1.1268,1.12687,1.12652,1.1266,1443799993.0
2006-08-02 19:40:00,1.12668,1.12683,1.12657,1.1266,1057600012.0
2006-08-02 19:45:00,1.12662,1.12685,1.12656,1.1266,475400000.0
2006-08-02 19:50:00,1.12658,1.12677,1.12647,1.1267,318700003.0
2006-08-02 19:55:00,1.12674,1.12695,1.12665,1.12665,817099999.0
2006-08-02 20:00:00,1.1267,1.12678,1.12608,1.12608,968500010.0
2006-08-02 20:05:00,1.12609,1.12621,1.1259,1.12613,1205500007.0
2006-08-02 20:10:00,1.12612,1.12673,1.12601,1.12658,1222399997.0
2006-08-02 20:15:00,1.12663,1.12663,1.12634,1.12651,1720400000.0
2006-08-02 20:20:00,1.12652,1.12658,1.12611,1.12625,1975400015.0
2006-08-02 20:25:00,1.1263,1.12638,1.12603,1.12633,1877400004.0
2006-08-02 20:30:00,1.12632,1.12643,1.12623,1.12633,1301500003.0
2006-08-02 20:35:00,1.12635,1.12635,1.12607,1.12622,1596200004.0
2006-08-02 20:40:00,1.12625,1.12628,1.12612,1.12625,1724000002.0
2006-08-02 20:45:00,1.12626,1.12628,1.12603,1.12607,1075200000.0
2006-08-02 20:50:00,1.12602,1.12621,1.12595,1.12603,1029300002.0
2006-08-02 20:55:00,1.12615,1.12625,1.12593,1.12615,1774399998.0
2006-08-02 21:00:00,1.12619,1.12629,1.12591,1.12625,2983699996.0
2006-08-02 21:05:00,1.12626,1.12649,1.12607,1.12615,1772800001.0
2006-08-02 21:10:00,1.12611,1.12633,1.12584,1.12627,1814799996.0
2006-08-02 21:15:00,1.12626,1.12638,1.12626,1.12633,564400003.0
2006-08-02 21:20:00,1.12635,1.12638,1.12612,1.12612,165300000.0
2006-08-02 21:25:00,1.1262,1.1264,1.1262,1.12635,755599998.0
2006-08-02 21:30:00,1.1264,1.1265,1.12633,1.12649,569499995.0
2006-08-02 21:35:00,1.1265,1.1268,1.12645,1.12672,564190004.0
2006-08-02 21:40:00,1.12674,1.12707,1.12672,1.12693,743600007.0
2006-08-02 21:45:00,1.1269,1.12705,1.12685,1.12698,698100006.0
2006-08-02 21:50:00,1.12697,1.12706,1.12692,1.12695,634000001.0
2006-08-02 21:55:00,1.12698,1.12698,1.1266,1.12677,425300001.0
2006-08-02 22:00:00,1.12677,1.12685,1.12663,1.12677,928699999.0
2006-08-02 22:05:00,1.1268,1.12693,1.12674,1.12689,596990001.0
2006-08-02 22:10:00,1.12697,1.12701,1.12677,1.1269,554699995.0
2006-08-02 22:15:00,1.12695,1.12713,1.12675,1.12696,577800002.0
2006-08-02 22:20:00,1.12697,1.12723,1.12697,1.12723,710200000.0
2006-08-02 22:25:00,1.12723,1.12725,1.12702,1.12714,942699999.0
2006-08-02 22:30:00,1.12713,1.12713,1.12682,1.12684,689599998.0
2006-08-02 22:35:00,1.12687,1.12717,1.12687,1.12705,552700010.0
2006-08-02 22:40:00,1.12708,1.12735,1.12703,1.12725,873100002.0
2006-08-02 22:45:00,1.12721,1.12724,1.12694,1.12705,364399998.0
2006-08-02 22:50:00,1.1271,1.12721,1.12686,1.12686,560099995.0
2006-08-02 22:55:00,1.12682,1.12682,1.12604,1.12615,610299990.0
2006-08-02 23:00:00,1.1261,1.12664,1.1261,1.12654,580199994.0
2006-08-02 23:05:00,1.12653,1.12676,1.12612,1.1266,546800002.0
2006-08-02 23:10:00,1.12662,1.12674,1.12621,1.12664,522299998.0
2006-08-02 23:15:00,1.12665,1.12667,1.126,1.12623,491300006.0
2006-08-02 23:20:00,1.12607,1.12626,1.12563,1.12609,713800003.0
2006-08-02 23:25:00,1.12608,1.12659,1.1258,1.12637,541800005.0
2006-08-02 23:30:00,1.12652,1.12672,1.12623,1.12645,419800001.0
2006-08-02 23:35:00,1.1263,1.12641,1.12587,1.1259,271899998.0
2006-08-02 23:40:00,1.12587,1.12605,1.12573,1.12598,481600005.0
2006-08-02 23:45:00,1.12608,1.12608,1.12593,1.12595,359200004.0
2006-08-02 23:50:00,1.12596,1.12605,1.12582,1.1259,567999998.0
2006-08-02 23:55:00,1.12585,1.12605,1.12582,1.12598,227500000.0
2006-08-03 00:00:00,1.12605,1.12608,1.12595,1.126,305700001.0
2006-08-03 00:05:00,1.12595,1.12605,1.12595,1.12605,404000002.0
2006-08-03 00:10:00,1.126,1.12605,1.12588,1.12598,327600000.0
2006-08-03 00:15:00,1.126,1.12608,1.12591,1.12604,276699999.0
2006-08-03 00:20:00,1.126,1.12605,1.12587,1.1259,414000000.0
2006-08-03 00:25:00,1.12585,1.1259,1.12565,1.12565,349699998.0
2006-08-03 00:30:00,1.12565,1.12608,1.12562,1.12608,327599999.0
2006-08-03 00:35:00,1.12603,1.12605,1.12592,1.12593,204199999.0
2006-08-03 00:40:00,1.12597,1.12605,1.12595,1.126,399700003.0
2006-08-03 00:45:00,1.126,1.12605,1.12593,1.12595,399800003.0
2006-08-03 00:50:00,1.12605,1.12605,1.12591,1.12601,470100001.0
2006-08-03 00:55:00,1.126,1.12605,1.12593,1.126,482899999.0
2006-08-03 01:00:00,1.126,1.12608,1.12593,1.126,514999994.0
2006-08-03 01:05:00,1.12596,1.12605,1.12552,1.12605,360499998.0
2006-08-03 01:10:00,1.12602,1.12602,1.12588,1.12589,89099999.0
2006-08-03 01:15:00,1.1259,1.12605,1.12582,1.126,267600002.0
2006-08-03 01:20:00,1.12592,1.12622,1.12592,1.12612,116200001.0
2006-08-03 01:25:00,1.1262,1.12645,1.12608,1.1264,347799998.0
2006-08-03 01:30:00,1.12633,1.12645,1.12633,1.12635,194700001.0
2006-08-03 01:35:00,1.12645,1.12645,1.12633,1.12645,251399999.0
2006-08-03 01:40:00,1.1263,1.12648,1.1263,1.12637,241100001.0
2006-08-03 01:45:00,1.1264,1.12645,1.12628,1.1263,280100002.0
2006-08-03 01:50:00,1.12627,1.12635,1.12625,1.1263,312300000.0
2006-08-03 01:55:00,1.12626,1.12626,1.12608,1.1262,386600001.0
2006-08-03 02:00:00,1.1261,1.12614,1.12587,1.12587,534700002.0
2006-08-03 02:05:00,1.12595,1.12595,1.1258,1.12585,319300002.0
2006-08-03 02:10:00,1.1259,1.12602,1.1259,1.126,274900000.0
2006-08-03 02:15:00,1.12605,1.12618,1.12594,1.12618,318500002.0
2006-08-03 02:20:00,1.12615,1.12631,1.12605,1.12625,268700002.0
2006-08-03 02:25:00,1.12625,1.12632,1.12603,1.1261,230400005.0
2006-08-03 02:30:00,1.12613,1.12613,1.12584,1.12601,223099998.0
2006-08-03 02:35:00,1.12605,1.12622,1.12583,1.1259,435000001.0
2006-08-03 02:40:00,1.12597,1.1269,1.12597,1.12632,296500004.0
2006-08-03 02:45:00,1.12635,1.12676,1.12635,1.1267,349000000.0
2006-08-03 02:50:00,1.12668,1.127,1.12668,1.12696,266800000.0
2006-08-03 02:55:00,1.12702,1.12711,1.12674,1.12695,394600003.0
2006-08-03 03:00:00,1.12692,1.12702,1.12661,1.12673,402899996.0
2006-08-03 03:05:00,1.12672,1.12675,1.12664,1.1267,257100001.0
2006-08-03 03:10:00,1.12667,1.1269,1.12665,1.12682,268689998.0
2006-08-03 03:15:00,1.12683,1.12709,1.12683,1.12704,435699999.0
2006-08-03 03:20:00,1.12709,1.12719,1.12691,1.12707,237800002.0
2006-08-03 03:25:00,1.1271,1.12715,1.12693,1.12693,439600007.0
2006-08-03 03:30:00,1.127,1.12708,1.1269,1.12699,327200006.0
2006-08-03 03:35:00,1.12685,1.12705,1.12682,1.127,296900002.0
2006-08-03 03:40:00,1.12694,1.1271,1.12692,1.12692,352299996.0
2006-08-03 03:45:00,1.12699,1.12713,1.12699,1.12705,368799997.0
2006-08-03 03:50:00,1.12702,1.12715,1.12696,1.1271,259099998.0
2006-08-03 03:55:00,1.1271,1.12715,1.127,1.12715,184400002.0
2006-08-03 04:00:00,1.12708,1.12717,1.12702,1.12705,98300002.0
2006-08-03 04:05:00,1.1271,1.12715,1.12702,1.12712,226900000.0
2006-08-03 04:10:00,1.1271,1.12715,1.127,1.12705,471100002.0
2006-08-03 04:15:00,1.12705,1.12715,1.1269,1.1269,107099999.0
2006-08-03 04:20:00,1.12715,1.12715,1.12695,1.12695,358600002.0
2006-08-03 04:25:00,1.12704,1.12718,1.12696,1.12705,392200001.0
2006-08-03 04:30:00,1.12705,1.12725,1.12701,1.1272,372800001.0
2006-08-03 04:35:00,1.12722,1.12735,1.12717,1.1273,233599998.0
2006-08-03 04:40:00,1.12728,1.12742,1.12724,1.1274,262700000.0
2006-08-03 04:45:00,1.12735,1.12745,1.12732,1.12735,326099997.0
2006-08-03 04:50:00,1.12735,1.12745,1.1273,1.1274,362700005.0
2006-08-03 04:55:00,1.12735,1.12745,1.12732,1.12737,395700000.0
2006-08-03 05:00:00,1.1274,1.12748,1.1273,1.1274,299200002.0
2006-08-03 05:05:00,1.1274,1.12748,1.12732,1.12733,348899998.0
2006-08-03 05:10:00,1.12735,1.12745,1.12732,1.1274,390199998.0
2006-08-03 05:15:00,1.12735,1.12742,1.12725,1.12732,371400000.0
2006-08-03 05:20:00,1.12748,1.12748,1.12735,1.12745,196899999.0
2006-08-03 05:25:00,1.1274,1.12745,1.12731,1.12737,255999998.0
2006-08-03 05:30:00,1.12732,1.12745,1.12732,1.12732,314400000.0
2006-08-03 05:35:00,1.1274,1.12745,1.1273,1.12745,257100001.0
2006-08-03 05:40:00,1.12738,1.12745,1.12722,1.12728,286000002.0
2006-08-03 05:45:00,1.12722,1.12745,1.12722,1.1274,372299999.0
2006-08-03 05:50:00,1.12735,1.12745,1.1273,1.1274,512999996.0
2006-08-03 05:55:00,1.1274,1.12742,1.12695,1.12695,434599995.0
2006-08-03 06:00:00,1.12698,1.12705,1.1267,1.12673,325900002.0
2006-08-03 06:05:00,1.12685,1.12685,1.12665,1.12665,371600005.0
2006-08-03 06:10:00,1.12678,1.12678,1.12649,1.12658,350099998.0
2006-08-03 06:15:00,1.1266,1.12666,1.12647,1.1265,447899999.0
2006-08-03 06:20:00,1.12647,1.12678,1.1264,1.12662,427900001.0
2006-08-03 06:25:00,1.12655,1.12682,1.1264,1.1267,340500000.0
2006-08-03 06:30:00,1.12672,1.12692,1.1267,1.1268,450000001.0
2006-08-03 06:35:00,1.12675,1.12688,1.12672,1.1268,272199998.0
2006-08-03 06:40:00,1.12685,1.12685,1.12672,1.12675,399100004.0
2006-08-03 06:45:00,1.1268,1.12686,1.12669,1.12675,276300003.0
2006-08-03 06:50:00,1.1268,1.12685,1.1265,1.1268,387100007.0
2006-08-03 06:55:00,1.12688,1.12718,1.12686,1.12716,406500001.0
2006-08-03 07:00:00,1.12715,1.12725,1.1271,1.1272,473599995.0
2006-08-03 07:05:00,1.12716,1.12732,1.1271,1.12715,301500004.0
2006-08-03 07:10:00,1.12709,1.12709,1.12682,1.12687,363000002.0
2006-08-03 07:15:00,1.12687,1.127,1.1268,1.127,364799998.0
2006-08-03 07:20:00,1.12691,1.12695,1.12685,1.12685,336599997.0
2006-08-03 07:25:00,1.12691,1.127,1.12654,1.12665,470600003.0
2006-08-03 07:30:00,1.12655,1.12671,1.12655,1.1266,403100002.0
2006-08-03 07:35:00,1.12653,1.1267,1.12648,1.12667,288399999.0
2006-08-03 07:40:00,1.12665,1.12675,1.1266,1.12675,339499997.0
2006-08-03 07:45:00,1.12662,1.12685,1.12662,1.12679,381700006.0
2006-08-03 07:50:00,1.12685,1.12711,1.12675,1.12693,262900001.0
2006-08-03 07:55:00,1.127,1.12705,1.12681,1.127,416199999.0
2006-08-03 08:00:00,1.12695,1.12714,1.12695,1.12708,369500003.0
2006-08-03 08:05:00,1.12701,1.12742,1.127,1.12722,385199998.0
2006-08-03 08:10:00,1.12731,1.12747,1.12723,1.1274,392299997.0
2006-08-03 08:15:00,1.12737,1.12737,1.12709,1.12709,308700002.0
2006-08-03 08:20:00,1.127,1.12748,1.127,1.12732,456300001.0
2006-08-03 08:25:00,1.12727,1.12727,1.12678,1.12678,394999999.0
2006-08-03 08:30:00,1.12679,1.12684,1.12655,1.12672,370700001.0
2006-08-03 08:35:00,1.12672,1.1268,1.12656,1.12664,495699996.0
2006-08-03 08:40:00,1.12657,1.12679,1.12657,1.12675,208699998.0
2006-08-03 08:45:00,1.1267,1.12672,1.12649,1.12661,262100002.0
2006-08-03 08:50:00,1.12655,1.12665,1.12571,1.12572,458100001.0
2006-08-03 08:55:00,1.1256,1.12565,1.12538,1.12551,490900003.0
2006-08-03 09:00:00,1.12548,1.12559,1.12527,1.12542,416600000.0
2006-08-03 09:05:00,1.12535,1.1254,1.12466,1.1248,578600011.0
2006-08-03 09:10:00,1.12478,1.1249,1.12453,1.12466,391500001.0
2006-08-03 09:15:00,1.12467,1.12467,1.12429,1.12445,436600004.0
2006-08-03 09:20:00,1.12448,1.12481,1.12421,1.12435,417700003.0
2006-08-03 09:25:00,1.1244,1.12456,1.12432,1.12445,434300002.0
2006-08-03 09:30:00,1.12437,1.12457,1.12423,1.12437,317800002.0
2006-08-03 09:35:00,1.12439,1.12439,1.12345,1.12377,445200002.0
2006-08-03 09:40:00,1.12372,1.12373,1.12276,1.12289,386700004.0
2006-08-03 09:45:00,1.12293,1.12382,1.12293,1.12365,346800002.0
2006-08-03 09:50:00,1.12365,1.12412,1.12359,1.12406,498199996.0
2006-08-03 09:55:00,1.1241,1.12429,1.12401,1.12412,559799995.0
2006-08-03 10:00:00,1.12407,1.12433,1.12402,1.12406,403200002.0
2006-08-03 10:05:00,1.12414,1.12465,1.12413,1.12462,383099999.0
2006-08-03 10:10:00,1.12458,1.12484,1.12457,1.12481,402600002.0
2006-08-03 10:15:00,1.12483,1.12484,1.1244,1.12453,594199996.0
2006-08-03 10:20:00,1.12457,1.12491,1.12435,1.1247,380800001.0
2006-08-03 10:25:00,1.12468,1.12507,1.12458,1.12473,524799996.0
2006-08-03 10:30:00,1.1246,1.12465,1.12439,1.1246,494999995.0
2006-08-03 10:35:00,1.12452,1.12489,1.12452,1.1248,590899999.0
2006-08-03 10:40:00,1.12474,1.12519,1.12463,1.12513,462799995.0
2006-08-03 10:45:00,1.12513,1.12515,1.12486,1.12513,584100001.0
2006-08-03 10:50:00,1.12511,1.12512,1.1247,1.12492,534999998.0
2006-08-03 10:55:00,1.12479,1.12479,1.12415,1.12474,583500003.0
2006-08-03 11:00:00,1.12471,1.12489,1.12439,1.12477,340700006.0
2006-08-03 11:05:00,1.12479,1.12497,1.12444,1.12468,575300001.0
2006-08-03 11:10:00,1.1247,1.12472,1.12408,1.12408,517200005.0
2006-08-03 11:15:00,1.12403,1.12464,1.12403,1.12442,778299998.0
2006-08-03 11:20:00,1.12449,1.12453,1.12435,1.1245,313200001.0
2006-08-03 11:25:00,1.12455,1.12455,1.12433,1.12436,621700004.0
2006-08-03 11:30:00,1.12441,1.12458,1.12421,1.1245,560700003.0
2006-08-03 11:35:00,1.12443,1.12443,1.12318,1.12327,526900002.0
2006-08-03 11:40:00,1.12331,1.12369,1.12303,1.12355,734699998.0
2006-08-03 11:45:00,1.12358,1.1236,1.12319,1.1234,469500006.0
2006-08-03 11:50:00,1.12346,1.12445,1.12345,1.12438,567499994.0
2006-08-03 11:55:00,1.12448,1.12493,1.12445,1.12471,412900001.0
2006-08-03 12:00:00,1.12473,1.1248,1.12456,1.12462,391889997.0
2006-08-03 12:05:00,1.12465,1.1248,1.12457,1.12472,403500005.0
2006-08-03 12:10:00,1.12467,1.12503,1.1246,1.12496,519400001.0
2006-08-03 12:15:00,1.12491,1.12503,1.12478,1.12498,324100000.0
2006-08-03 12:20:00,1.12504,1.12515,1.12459,1.12473,492400001.0
2006-08-03 12:25:00,1.12479,1.12492,1.12469,1.12469,569900000.0
2006-08-03 12:30:00,1.12465,1.12478,1.1246,1.12465,425600004.0
2006-08-03 12:35:00,1.12478,1.12485,1.12465,1.1247,211199999.0
2006-08-03 12:40:00,1.12475,1.12475,1.12455,1.12468,587399998.0
2006-08-03 12:45:00,1.1247,1.12482,1.12454,1.12474,370199998.0
2006-08-03 12:50:00,1.12485,1.12498,1.12464,1.12485,351700004.0
2006-08-03 12:55:00,1.12485,1.12494,1.12468,1.12494,383199999.0
2006-08-03 13:00:00,1.12474,1.12474,1.12349,1.12385,617400007.0
2006-08-03 13:05:00,1.12395,1.124,1.12313,1.12343,776699999.0
2006-08-03 13:10:00,1.12348,1.12359,1.12336,1.12355,330200000.0
2006-08-03 13:15:00,1.12351,1.12413,1.12345,1.12381,516200003.0
2006-08-03 13:20:00,1.12382,1.12496,1.12367,1.12495,480899999.0
2006-08-03 13:25:00,1.12492,1.12499,1.1243,1.12437,538200000.0
2006-08-03 13:30:00,1.12441,1.12476,1.12434,1.1247,370700003.0
2006-08-03 13:35:00,1.1247,1.12502,1.12462,1.12465,493600003.0
2006-08-03 13:40:00,1.12459,1.12485,1.12452,1.12452,484599997.0
2006-08-03 13:45:00,1.12457,1.12493,1.12431,1.12481,459099996.0
2006-08-03 13:50:00,1.1249,1.12492,1.12459,1.12461,296700000.0
2006-08-03 13:55:00,1.12451,1.12451,1.12414,1.12445,496699998.0
2006-08-03 14:00:00,1.12447,1.12465,1.12426,1.12457,245000002.0
2006-08-03 14:05:00,1.12451,1.12452,1.12402,1.12426,319999998.0
2006-08-03 14:10:00,1.12438,1.12478,1.1239,1.12478,752300006.0
2006-08-03 14:15:00,1.12487,1.12536,1.124,1.124,528100003.0
2006-08-03 14:20:00,1.12396,1.12432,1.12352,1.12352,450100002.0
2006-08-03 14:25:00,1.12352,1.12358,1.12062,1.12062,418499998.0
2006-08-03 14:30:00,1.12104,1.12397,1.12092,1.12377,473300001.0
2006-08-03 14:35:00,1.12346,1.12401,1.1231,1.12361,598900004.0
2006-08-03 14:40:00,1.12348,1.12358,1.12269,1.12322,482600003.0
2006-08-03 14:45:00,1.12347,1.12409,1.12339,1.12365,488000007.0
2006-08-03 14:50:00,1.12384,1.12484,1.12383,1.12473,437200006.0
2006-08-03 14:55:00,1.1248,1.12493,1.12425,1.12462,499700003.0
2006-08-03 15:00:00,1.12461,1.12481,1.12451,1.1248,300099999.0
2006-08-03 15:05:00,1.12483,1.12598,1.12455,1.12593,538099997.0
2006-08-03 15:10:00,1.12568,1.1258,1.12513,1.12513,280900001.0
2006-08-03 15:15:00,1.12544,1.12584,1.12537,1.12583,415800005.0
2006-08-03 15:20:00,1.12597,1.12614,1.12578,1.12604,452200004.0
2006-08-03 15:25:00,1.12597,1.12743,1.12595,1.12704,384599999.0
2006-08-03 15:30:00,1.12697,1.12739,1.12673,1.12682,350299999.0
2006-08-03 15:35:00,1.12693,1.12732,1.12693,1.12722,552600004.0
2006-08-03 15:40:00,1.12721,1.1274,1.12714,1.1274,343800001.0
2006-08-03 15:45:00,1.12734,1.12734,1.12591,1.12595,406599999.0
2006-08-03 15:50:00,1.12606,1.12619,1.12572,1.12618,399500002.0
2006-08-03 15:55:00,1.12615,1.12644,1.12604,1.12621,358700002.0
2006-08-03 16:00:00,1.12613,1.12717,1.12586,1.12587,448400001.0
2006-08-03 16:05:00,1.12599,1.1262,1.12564,1.12577,613300004.0
2006-08-03 16:10:00,1.12587,1.12628,1.12584,1.12584,476700001.0
2006-08-03 16:15:00,1.12577,1.12629,1.12547,1.12626,407800006.0
2006-08-03 16:20:00,1.12625,1.12664,1.12555,1.12649,408500000.0
2006-08-03 16:25:00,1.12654,1.12671,1.12601,1.1261,278299999.0
2006-08-03 16:30:00,1.12606,1.12683,1.12583,1.12612,559600001.0
2006-08-03 16:35:00,1.1262,1.12633,1.12602,1.12615,532100002.0
2006-08-03 16:40:00,1.12603,1.1263,1.12591,1.12628,577700001.0
2006-08-03 16:45:00,1.1263,1.12632,1.12599,1.1261,368699999.0
2006-08-03 16:50:00,1.12606,1.12651,1.1259,1.1262,476700007.0
2006-08-03 16:55:00,1.12616,1.12657,1.12579,1.12584,614599999.0
2006-08-03 17:00:00,1.12585,1.1263,1.12541,1.12597,419599998.0
2006-08-03 17:05:00,1.12599,1.12635,1.12559,1.1263,504899999.0
2006-08-03 17:10:00,1.12623,1.12691,1.12616,1.12652,450900002.0
2006-08-03 17:15:00,1.12646,1.12655,1.12628,1.12648,278500002.0
2006-08-03 17:20:00,1.12647,1.1269,1.12635,1.12654,526400001.0
2006-08-03 17:25:00,1.12653,1.1267,1.12629,1.12655,516599996.0
2006-08-03 17:30:00,1.12649,1.12666,1.1263,1.12651,292600000.0
2006-08-03 17:35:00,1.12646,1.12661,1.12624,1.12638,494099997.0
2006-08-03 17:40:00,1.12645,1.12645,1.12591,1.12591,208900002.0
2006-08-03 17:45:00,1.12584,1.12612,1.12584,1.1261,262400004.0
2006-08-03 17:50:00,1.126,1.126,1.12563,1.126,273900003.0
2006-08-03 17:55:00,1.126,1.12616,1.12593,1.12602,573600002.0
2006-08-03 18:00:00,1.12608,1.12658,1.12608,1.12645,3297100014.0
2006-08-03 18:05:00,1.12647,1.12648,1.1263,1.12633,4531700019.0
2006-08-03 18:10:00,1.1264,1.12664,1.1263,1.1265,2090300000.0
2006-08-03 18:15:00,1.12645,1.12655,1.12613,1.12617,2909600003.0
2006-08-03 18:20:00,1.1262,1.12622,1.12593,1.12597,2058300000.0
2006-08-03 18:25:00,1.12601,1.12625,1.12598,1.12611,2638400006.0
2006-08-03 18:30:00,1.12608,1.1261,1.12583,1.12595,2791000013.0
2006-08-03 18:35:00,1.1259,1.1259,1.12561,1.12568,1553800002.0
2006-08-03 18:40:00,1.12562,1.12617,1.12548,1.12602,2303199997.0
2006-08-03 18:45:00,1.126,1.12615,1.12585,1.1261,839299999.0
2006-08-03 18:50:00,1.12609,1.12613,1.12543,1.12553,1250200013.0
2006-08-03 18:55:00,1.12557,1.12604,1.12557,1.12593,1677200001.0
2006-08-03 19:00:00,1.12595,1.1261,1.12564,1.12574,1294300004.0
2006-08-03 19:05:00,1.12574,1.1258,1.12544,1.12552,1860100002.0
2006-08-03 19:10:00,1.1256,1.12606,1.12549,1.12601,1191800005.0
2006-08-03 19:15:00,1.12594,1.12607,1.12569,1.12607,1735100005.0
2006-08-03 19:20:00,1.1261,1.12615,1.12585,1.1259,771999998.0
2006-08-03 19:25:00,1.1259,1.12595,1.12569,1.12574,834000005.0
2006-08-03 19:30:00,1.12582,1.12585,1.12567,1.12572,726799998.0
2006-08-03 19:35:00,1.12573,1.12595,1.12573,1.1259,1287600001.0
2006-08-03 19:40:00,1.12595,1.12597,1.12585,1.12593,758500004.0
2006-08-03 19:45:00,1.126,1.12629,1.12595,1.1261,516200004.0
2006-08-03 19:50:00,1.12613,1.12614,1.12593,1.12593,437100005.0
2006-08-03 19:55:00,1.12598,1.12598,1.12574,1.12584,763900005.0
2006-08-03 20:00:00,1.1259,1.126,1.12582,1.12585,830200008.0
2006-08-03 20:05:00,1.12586,1.12593,1.12574,1.12582,1029300005.0
2006-08-03 20:10:00,1.12578,1.12578,1.12555,1.1256,1092089998.0
2006-08-03 20:15:00,1.12565,1.12577,1.12555,1.12556,1842800009.0
2006-08-03 20:20:00,1.12554,1.12571,1.12526,1.12526,1913400005.0
2006-08-03 20:25:00,1.12533,1.12548,1.12525,1.12535,1677500013.0
2006-08-03 20:30:00,1.12532,1.12542,1.125,1.12513,1420000001.0
2006-08-03 20:35:00,1.12515,1.12535,1.12505,1.12535,1494300007.0
2006-08-03 20:40:00,1.12536,1.12542,1.12501,1.12506,1716999999.0
2006-08-03 20:45:00,1.12503,1.12505,1.1248,1.12494,967300004.0
2006-08-03 20:50:00,1.1249,1.12495,1.12472,1.12476,1091300008.0
2006-08-03 20:55:00,1.12484,1.12527,1.12481,1.12518,1825299998.0
2006-08-03 21:00:00,1.12504,1.12563,1.12504,1.12548,2973600009.0
2006-08-03 21:05:00,1.12545,1.12547,1.1253,1.12537,1906699996.0
2006-08-03 21:10:00,1.12533,1.12533,1.12512,1.12517,1825900011.0
2006-08-03 21:15:00,1.1253,1.12543,1.12501,1.12508,551300009.0
2006-08-03 21:20:00,1.12505,1.12522,1.12497,1.1251,272900001.0
2006-08-03 21:25:00,1.1252,1.12522,1.12501,1.12505,813799996.0
2006-08-03 21:30:00,1.1251,1.12525,1.12505,1.12511,694999997.0
2006-08-03 21:35:00,1.12504,1.12525,1.12504,1.1252,836800000.0
2006-08-03 21:40:00,1.12517,1.1253,1.12504,1.12528,622400006.0
2006-08-03 21:45:00,1.12528,1.12528,1.12512,1.12518,698799999.0
2006-08-03 21:50:00,1.12515,1.12539,1.12507,1.12525,550099999.0
2006-08-03 21:55:00,1.12532,1.12552,1.12523,1.1254,271999996.0
2006-08-03 22:00:00,1.1254,1.12547,1.1253,1.1254,1171900004.0
2006-08-03 22:05:00,1.1254,1.12553,1.12535,1.12546,695699999.0
2006-08-03 22:10:00,1.12538,1.12538,1.12516,1.12531,328300004.0
2006-08-03 22:15:00,1.12539,1.12541,1.12505,1.1251,453300003.0
2006-08-03 22:20:00,1.12509,1.12515,1.12495,1.12507,674100001.0
2006-08-03 22:25:00,1.12508,1.12511,1.12495,1.12495,698900002.0
2006-08-03 22:30:00,1.12495,1.12508,1.1249,1.125,801700005.0
2006-08-03 22:35:00,1.12508,1.12516,1.12495,1.12495,616099999.0
2006-08-03 22:40:00,1.12505,1.12514,1.1249,1.12495,576699999.0
2006-08-03 22:45:00,1.12495,1.12509,1.12495,1.12495,346000001.0
2006-08-03 22:50:00,1.125,1.12505,1.1249,1.12495,464499999.0
2006-08-03 22:55:00,1.125,1.12515,1.12475,1.12485,603099997.0
2006-08-03 23:00:00,1.1248,1.1252,1.12459,1.12467,375800005.0
2006-08-03 23:05:00,1.12474,1.1251,1.12455,1.12492,668500003.0
2006-08-03 23:10:00,1.12503,1.1251,1.12468,1.12483,544800003.0
2006-08-03 23:15:00,1.12485,1.12502,1.1246,1.12473,615799998.0
2006-08-03 23:20:00,1.12467,1.12513,1.12409,1.12486,591400007.0
2006-08-03 23:25:00,1.12501,1.12511,1.12463,1.12507,553300000.0
2006-08-03 23:30:00,1.125,1.12505,1.12495,1.12505,329199999.0
2006-08-03 23:35:00,1.1249,1.12505,1.1249,1.125,297599998.0
2006-08-03 23:40:00,1.12498,1.12505,1.12492,1.12498,529300003.0
2006-08-03 23:45:00,1.12508,1.12508,1.12459,1.12459,208400000.0
2006-08-03 23:50:00,1.12456,1.12483,1.12456,1.1247,357800000.0
2006-08-03 23:55:00,1.12465,1.12478,1.12462,1.12468,295400000.0
2006-08-04 00:00:00,1.12475,1.12498,1.12469,1.1249,230800001.0
2006-08-04 00:05:00,1.12485,1.12495,1.12485,1.12495,288700001.0
2006-08-04 00:10:00,1.1249,1.12495,1.12485,1.1249,408500002.0
2006-08-04 00:15:00,1.1249,1.12498,1.12482,1.12495,296800002.0
2006-08-04 00:20:00,1.1249,1.12495,1.12482,1.1249,497100000.0
2006-08-04 00:25:00,1.12487,1.12495,1.12483,1.12485,508100008.0
2006-08-04 00:30:00,1.12485,1.12498,1.12482,1.12498,351000002.0
2006-08-04 00:35:00,1.12492,1.12505,1.12485,1.12493,223500001.0
2006-08-04 00:40:00,1.12497,1.12505,1.12485,1.1249,215800001.0
2006-08-04 00:45:00,1.1249,1.12495,1.12482,1.12485,223500003.0
2006-08-04 00:50:00,1.12495,1.12495,1.12482,1.12492,450999996.0
2006-08-04 00:55:00,1.1249,1.12495,1.12482,1.1249,427400000.0
2006-08-04 01:00:00,1.1249,1.125,1.12476,1.1249,367800003.0
2006-08-04 01:05:00,1.12495,1.12495,1.12475,1.12485,297199999.0
2006-08-04 01:10:00,1.12482,1.12495,1.12479,1.12495,64000000.0
2006-08-04 01:15:00,1.12503,1.12518,1.125,1.125,229199999.0
2006-08-04 01:20:00,1.12503,1.12522,1.12498,1.12512,164099999.0
2006-08-04 01:25:00,1.1252,1.12525,1.12513,1.1252,198099999.0
2006-08-04 01:30:00,1.12513,1.1252,1.12505,1.12505,153900002.0
2006-08-04 01:35:00,1.12515,1.12515,1.12502,1.12515,377200004.0
2006-08-04 01:40:00,1.125,1.12528,1.125,1.1252,153300000.0
2006-08-04 01:45:00,1.1252,1.12531,1.12515,1.12528,148299998.0
2006-08-04 01:50:00,1.12527,1.12535,1.12404,1.1241,406299998.0
2006-08-04 01:55:00,1.12412,1.12413,1.12387,1.12394,414100002.0
2006-08-04 02:00:00,1.12392,1.12398,1.1238,1.12387,458300003.0
2006-08-04 02:05:00,1.12395,1.12396,1.12382,1.12385,463399997.0
2006-08-04 02:10:00,1.12387,1.12397,1.1238,1.12383,300499997.0
2006-08-04 02:15:00,1.12387,1.12395,1.12361,1.12363,287299998.0
2006-08-04 02:20:00,1.12355,1.12375,1.12355,1.12365,285300000.0
2006-08-04 02:25:00,1.12365,1.12413,1.12365,1.12413,232200001.0
2006-08-04 02:30:00,1.12416,1.1242,1.1239,1.1242,452400001.0
2006-08-04 02:35:00,1.1241,1.12429,1.12393,1.12405,391199996.0
2006-08-04 02:40:00,1.12401,1.12433,1.12401,1.1242,325400004.0
2006-08-04 02:45:00,1.12415,1.12433,1.12415,1.12424,255800000.0
2006-08-04 02:50:00,1.12428,1.12435,1.12399,1.124,405199998.0
2006-08-04 02:55:00,1.12391,1.12415,1.12381,1.12405,298599998.0
2006-08-04 03:00:00,1.12408,1.12408,1.1238,1.12383,373800002.0
2006-08-04 03:05:00,1.12385,1.12398,1.12381,1.12398,314999999.0
2006-08-04 03:10:00,1.12398,1.12402,1.12388,1.12392,306400005.0
2006-08-04 03:15:00,1.12395,1.12408,1.12392,1.124,240799997.0
2006-08-04 03:20:00,1.12405,1.12418,1.124,1.12403,311500000.0
2006-08-04 03:25:00,1.12402,1.12424,1.124,1.12413,298400002.0
2006-08-04 03:30:00,1.1242,1.12428,1.124,1.12415,331499998.0
2006-08-04 03:35:00,1.12405,1.12424,1.12396,1.12409,330800002.0
2006-08-04 03:40:00,1.12405,1.12415,1.12403,1.12403,235199999.0
2006-08-04 03:45:00,1.12407,1.12415,1.12405,1.12405,420299998.0
2006-08-04 03:50:00,1.12412,1.12435,1.12412,1.1243,176899996.0
2006-08-04 03:55:00,1.1243,1.12441,1.1242,1.12441,229900002.0
2006-08-04 04:00:00,1.12443,1.12454,1.12432,1.12435,217000002.0
2006-08-04 04:05:00,1.1244,1.12442,1.12419,1.12433,194400001.0
2006-08-04 04:10:00,1.1243,1.12455,1.12418,1.12445,548599997.0
2006-08-04 04:15:00,1.12445,1.12515,1.12445,1.1249,165600001.0
2006-08-04 04:20:00,1.12515,1.12515,1.125,1.12505,458600000.0
2006-08-04 04:25:00,1.1251,1.1251,1.12476,1.12476,316600004.0
2006-08-04 04:30:00,1.12485,1.12515,1.12475,1.1251,357399996.0
2006-08-04 04:35:00,1.12512,1.12525,1.12502,1.1252,297099998.0
2006-08-04 04:40:00,1.12518,1.12522,1.1245,1.12453,409699998.0
2006-08-04 04:45:00,1.12473,1.12485,1.12353,1.12362,480499998.0
2006-08-04 04:50:00,1.12361,1.12361,1.12315,1.12322,444899998.0
2006-08-04 04:55:00,1.12317,1.12339,1.12303,1.12327,435400004.0
2006-08-04 05:00:00,1.1233,1.12348,1.1232,1.1234,352100006.0
2006-08-04 05:05:00,1.12341,1.12352,1.12332,1.12333,357100002.0
2006-08-04 05:10:00,1.12337,1.12352,1.1233,1.1234,312399999.0
2006-08-04 05:15:00,1.12335,1.12357,1.12333,1.12334,339600001.0
2006-08-04 05:20:00,1.12348,1.12348,1.12335,1.12345,161500000.0
2006-08-04 05:25:00,1.1234,1.12345,1.12335,1.1234,173800002.0
2006-08-04 05:30:00,1.12334,1.12355,1.12332,1.12332,347099999.0
2006-08-04 05:35:00,1.1234,1.12355,1.12338,1.12355,299700001.0
2006-08-04 05:40:00,1.1235,1.12365,1.12335,1.12338,375500006.0
2006-08-04 05:45:00,1.1233,1.12353,1.1233,1.12353,331999997.0
2006-08-04 05:50:00,1.12348,1.12365,1.12348,1.1235,406700000.0
2006-08-04 05:55:00,1.1235,1.12355,1.12345,1.12351,434899997.0
2006-08-04 06:00:00,1.12358,1.12365,1.1235,1.12355,271599998.0
2006-08-04 06:05:00,1.12361,1.12361,1.12342,1.12345,387200000.0
2006-08-04 06:10:00,1.12357,1.12357,1.1234,1.1235,309600001.0
2006-08-04 06:15:00,1.1235,1.12367,1.12342,1.1236,433099999.0
2006-08-04 06:20:00,1.12357,1.12363,1.1235,1.1236,489999994.0
2006-08-04 06:25:00,1.12355,1.12367,1.1234,1.1236,349900001.0
2006-08-04 06:30:00,1.12362,1.12365,1.1235,1.1236,193199998.0
2006-08-04 06:35:00,1.12355,1.12365,1.12345,1.1235,285800005.0
2006-08-04 06:40:00,1.12355,1.12363,1.12343,1.12355,390700004.0
2006-08-04 06:45:00,1.1236,1.12365,1.12355,1.12355,234600002.0
2006-08-04 06:50:00,1.1236,1.12365,1.1233,1.12353,318200001.0
2006-08-04 06:55:00,1.12355,1.12355,1.1234,1.1235,288800000.0
2006-08-04 07:00:00,1.12345,1.12376,1.12342,1.12365,453300004.0
2006-08-04 07:05:00,1.12359,1.12397,1.12359,1.12375,388500005.0
2006-08-04 07:10:00,1.1238,1.12385,1.12372,1.12377,248700002.0
2006-08-04 07:15:00,1.12382,1.12398,1.12376,1.12396,270600000.0
2006-08-04 07:20:00,1.12384,1.12384,1.12365,1.12365,241900001.0
2006-08-04 07:25:00,1.12373,1.12398,1.12365,1.1238,303300002.0
2006-08-04 07:30:00,1.12375,1.12385,1.12368,1.12371,427900002.0
2006-08-04 07:35:00,1.12365,1.1238,1.12352,1.12377,187799999.0
2006-08-04 07:40:00,1.12375,1.12385,1.12368,1.12378,346100003.0
2006-08-04 07:45:00,1.12362,1.12405,1.12362,1.124,278900002.0
2006-08-04 07:50:00,1.12393,1.12393,1.12366,1.12366,323300000.0
2006-08-04 07:55:00,1.1237,1.12389,1.12357,1.12386,528700005.0
2006-08-04 08:00:00,1.12381,1.12405,1.12379,1.12395,279000001.0
2006-08-04 08:05:00,1.1239,1.12417,1.12383,1.12394,357499997.0
2006-08-04 08:10:00,1.124,1.12478,1.12393,1.1247,259399999.0
2006-08-04 08:15:00,1.1247,1.12485,1.12464,1.12477,437600005.0
2006-08-04 08:20:00,1.12472,1.12489,1.12465,1.12489,500400003.0
2006-08-04 08:25:00,1.1249,1.12495,1.1247,1.1247,190699998.0
2006-08-04 08:30:00,1.12473,1.12495,1.12473,1.12495,435399998.0
2006-08-04 08:35:00,1.12493,1.12493,1.12473,1.1248,409199997.0
2006-08-04 08:40:00,1.12477,1.12495,1.12461,1.12495,313899998.0
2006-08-04 08:45:00,1.1249,1.12501,1.12485,1.12501,287900002.0
2006-08-04 08:50:00,1.12495,1.12542,1.12495,1.12542,289799996.0
2006-08-04 08:55:00,1.1254,1.12545,1.12507,1.1253,377899997.0
2006-08-04 09:00:00,1.12524,1.1257,1.12513,1.1255,375300006.0
2006-08-04 09:05:00,1.12553,1.12559,1.1254,1.12553,681299997.0
2006-08-04 09:10:00,1.1255,1.12562,1.1254,1.1254,342700000.0
2006-08-04 09:15:00,1.1254,1.12554,1.12535,1.12537,310299997.0
2006-08-04 09:20:00,1.12543,1.12548,1.12505,1.12505,281699997.0
2006-08-04 09:25:00,1.12515,1.12535,1.12515,1.12532,388700003.0
2006-08-04 09:30:00,1.1253,1.1253,1.12485,1.12485,253300000.0
2006-08-04 09:35:00,1.12486,1.12492,1.12455,1.12455,448200002.0
2006-08-04 09:40:00,1.12448,1.1248,1.12437,1.1246,242299999.0
2006-08-04 09:45:00,1.12455,1.12465,1.12453,1.1246,214800002.0
2006-08-04 09:50:00,1.12459,1.12472,1.12431,1.12457,407000000.0
2006-08-04 09:55:00,1.12458,1.12475,1.12441,1.12462,467800006.0
2006-08-04 10:00:00,1.12458,1.12465,1.12436,1.12443,435900000.0
2006-08-04 10:05:00,1.12447,1.1247,1.1244,1.1247,383699998.0
2006-08-04 10:10:00,1.12465,1.12475,1.1246,1.12468,586599999.0
2006-08-04 10:15:00,1.12473,1.1248,1.12449,1.1248,488999998.0
2006-08-04 10:20:00,1.12487,1.12507,1.12465,1.12507,367299999.0
2006-08-04 10:25:00,1.12508,1.12547,1.12491,1.12528,676100001.0
2006-08-04 10:30:00,1.12527,1.12564,1.12527,1.12551,400299995.0
2006-08-04 10:35:00,1.1254,1.1255,1.12485,1.12489,486700001.0
2006-08-04 10:40:00,1.12484,1.12654,1.12475,1.12652,522300000.0
2006-08-04 10:45:00,1.12648,1.12699,1.12608,1.12696,474500002.0
2006-08-04 10:50:00,1.12687,1.12687,1.1264,1.12653,471399996.0
2006-08-04 10:55:00,1.12648,1.12659,1.12627,1.12642,469300003.0
2006-08-04 11:00:00,1.12632,1.12645,1.126,1.1261,397500001.0
2006-08-04 11:05:00,1.12608,1.12625,1.12598,1.12615,429899999.0
2006-08-04 11:10:00,1.1262,1.12649,1.12613,1.12634,441199995.0
2006-08-04 11:15:00,1.12633,1.12658,1.12633,1.12652,479400003.0
2006-08-04 11:20:00,1.12659,1.12679,1.12643,1.12669,508999996.0
2006-08-04 11:25:00,1.12672,1.12672,1.12633,1.12633,523400000.0
2006-08-04 11:30:00,1.12642,1.12649,1.12615,1.12615,707800007.0
2006-08-04 11:35:00,1.1262,1.12679,1.12609,1.12665,549700010.0
2006-08-04 11:40:00,1.12661,1.1268,1.12658,1.12675,453399997.0
2006-08-04 11:45:00,1.12682,1.12706,1.12667,1.12695,365400000.0
2006-08-04 11:50:00,1.12705,1.12714,1.1266,1.12661,645800005.0
2006-08-04 11:55:00,1.12662,1.12666,1.12637,1.12645,528300000.0
2006-08-04 12:00:00,1.12657,1.12657,1.12623,1.1263,332900002.0
2006-08-04 12:05:00,1.12632,1.12645,1.1262,1.1263,538199998.0
2006-08-04 12:10:00,1.12623,1.12623,1.126,1.12605,536799997.0
2006-08-04 12:15:00,1.12605,1.12615,1.12593,1.12601,536799998.0
2006-08-04 12:20:00,1.12598,1.12599,1.12565,1.12572,305000005.0
2006-08-04 12:25:00,1.12577,1.12597,1.12575,1.12596,558199999.0
2006-08-04 12:30:00,1.12591,1.12598,1.12555,1.12555,406899995.0
2006-08-04 12:35:00,1.12568,1.12568,1.12555,1.1256,354800001.0
2006-08-04 12:40:00,1.12559,1.12565,1.12534,1.1256,606800007.0
2006-08-04 12:45:00,1.12558,1.12587,1.12541,1.12541,310200001.0
2006-08-04 12:50:00,1.12548,1.12571,1.12529,1.12565,455299999.0
2006-08-04 12:55:00,1.12571,1.13089,1.12552,1.12918,338490001.0
2006-08-04 13:00:00,1.12934,1.13274,1.12934,1.13252,531400007.0
2006-08-04 13:05:00,1.13248,1.13257,1.13202,1.1325,430999997.0
2006-08-04 13:10:00,1.1325,1.13341,1.1321,1.13335,431599998.0
2006-08-04 13:15:00,1.13333,1.13349,1.13278,1.13343,508200000.0
2006-08-04 13:20:00,1.13363,1.13392,1.13303,1.13306,553799999.0
2006-08-04 13:25:00,1.13277,1.13277,1.13249,1.13255,334800003.0
2006-08-04 13:30:00,1.1326,1.13267,1.13253,1.1326,390599998.0
2006-08-04 13:35:00,1.1326,1.13307,1.13253,1.13304,401300000.0
2006-08-04 13:40:00,1.13299,1.13305,1.13262,1.13269,528600001.0
2006-08-04 13:45:00,1.1327,1.13275,1.13253,1.13257,705700000.0
2006-08-04 13:50:00,1.1326,1.13285,1.13255,1.13281,268200002.0
2006-08-04 13:55:00,1.13273,1.13301,1.13264,1.13266,516000000.0
2006-08-04 14:00:00,1.13262,1.13316,1.13262,1.13293,546499997.0
2006-08-04 14:05:00,1.13304,1.13305,1.1325,1.13256,589700003.0
2006-08-04 14:10:00,1.13257,1.13306,1.13209,1.13285,565500000.0
2006-08-04 14:15:00,1.13284,1.13381,1.1326,1.13381,505600003.0
2006-08-04 14:20:00,1.13375,1.13427,1.13341,1.13374,415900005.0
2006-08-04 14:25:00,1.1338,1.13432,1.12863,1.12863,548700002.0
2006-08-04 14:30:00,1.12866,1.13338,1.12729,1.13304,577999996.0
2006-08-04 14:35:00,1.13312,1.13354,1.13147,1.13159,483299996.0
2006-08-04 14:40:00,1.13165,1.13177,1.13118,1.13132,531199993.0
2006-08-04 14:45:00,1.13122,1.13141,1.13045,1.13115,568400004.0
2006-08-04 14:50:00,1.1312,1.13167,1.13077,1.13101,424299998.0
2006-08-04 14:55:00,1.13101,1.13101,1.12986,1.13015,499500004.0
2006-08-04 15:00:00,1.1302,1.13039,1.12857,1.12936,487799995.0
2006-08-04 15:05:00,1.12927,1.12992,1.12918,1.12958,366900002.0
2006-08-04 15:10:00,1.12969,1.13027,1.12969,1.13008,510999999.0
2006-08-04 15:15:00,1.1302,1.1302,1.1296,1.12985,512600000.0
2006-08-04 15:20:00,1.12988,1.1302,1.12941,1.13004,500499997.0
2006-08-04 15:25:00,1.12996,1.12996,1.12939,1.1296,287700006.0
2006-08-04 15:30:00,1.1296,1.12973,1.12902,1.12909,416300000.0
2006-08-04 15:35:00,1.1291,1.12929,1.12902,1.12911,472300001.0
2006-08-04 15:40:00,1.12917,1.12934,1.12898,1.12904,345900000.0
2006-08-04 15:45:00,1.12905,1.1305,1.12882,1.13031,615000002.0
2006-08-04 15:50:00,1.13037,1.13047,1.12899,1.12911,357400001.0
2006-08-04 15:55:00,1.12915,1.12971,1.12865,1.129,387299998.0
2006-08-04 16:00:00,1.12783,1.12862,1.12584,1.1284,476699999.0
2006-08-04 16:05:00,1.12836,1.12844,1.12812,1.12828,303299998.0
2006-08-04 16:10:00,1.12829,1.12847,1.12807,1.12828,446800000.0
2006-08-04 16:15:00,1.12828,1.12864,1.12828,1.12842,336300000.0
2006-08-04 16:20:00,1.1284,1.1289,1.1283,1.12878,375200001.0
2006-08-04 16:25:00,1.12878,1.12904,1.12872,1.12889,355500002.0
2006-08-04 16:30:00,1.12886,1.12894,1.1283,1.12838,540599999.0
2006-08-04 16:35:00,1.12848,1.12915,1.12842,1.12915,516300002.0
2006-08-04 16:40:00,1.12892,1.12892,1.12836,1.12848,322500003.0
2006-08-04 16:45:00,1.12855,1.12862,1.12837,1.12854,494200001.0
2006-08-04 16:50:00,1.12852,1.1286,1.12843,1.12844,460699997.0
2006-08-04 16:55:00,1.12826,1.12827,1.12699,1.12775,259799999.0
2006-08-04 17:00:00,1.12774,1.12789,1.12733,1.12745,447000003.0
2006-08-04 17:05:00,1.12742,1.12748,1.12695,1.12742,339300000.0
2006-08-04 17:10:00,1.12735,1.12755,1.12734,1.1274,516000003.0
2006-08-04 17:15:00,1.12739,1.12739,1.12684,1.12697,359200006.0
2006-08-04 17:20:00,1.12695,1.12728,1.12691,1.12723,483700003.0
2006-08-04 17:25:00,1.12721,1.12783,1.12715,1.12758,473800000.0
2006-08-04 17:30:00,1.12752,1.12755,1.12678,1.12682,296300003.0
2006-08-04 17:35:00,1.12673,1.12719,1.12673,1.12718,279500000.0
2006-08-04 17:40:00,1.12715,1.12715,1.12668,1.12707,447300001.0
2006-08-04 17:45:00,1.12698,1.12709,1.12688,1.12691,362300000.0
2006-08-04 17:50:00,1.12702,1.12753,1.12695,1.12729,284700003.0
2006-08-04 17:55:00,1.12718,1.12718,1.1268,1.12685,442699999.0
2006-08-04 18:00:00,1.1268,1.1268,1.12625,1.12663,2723100010.0
2006-08-04 18:05:00,1.12663,1.12663,1.12612,1.12623,4128690000.0
2006-08-04 18:10:00,1.12626,1.12626,1.12514,1.12532,2553999998.0
2006-08-04 18:15:00,1.12528,1.12609,1.12526,1.12597,3113200006.0
2006-08-04 18:20:00,1.12603,1.12614,1.12582,1.12614,2061000005.0
2006-08-04 18:25:00,1.12615,1.12639,1.12602,1.1262,2457199984.0
2006-08-04 18:30:00,1.12623,1.1263,1.12607,1.12625,2637600004.0
2006-08-04 18:35:00,1.12621,1.12643,1.12599,1.12638,1390000013.0
2006-08-04 18:40:00,1.12637,1.12644,1.12615,1.12639,2246599993.0
2006-08-04 18:45:00,1.1265,1.12681,1.12649,1.1265,911000001.0
2006-08-04 18:50:00,1.1265,1.12655,1.12633,1.12639,1245399998.0
2006-08-04 18:55:00,1.1264,1.12708,1.12639,1.12692,1739599991.0
2006-08-04 19:00:00,1.1269,1.12696,1.12666,1.12679,1233799996.0
2006-08-04 19:05:00,1.12677,1.12707,1.12669,1.12685,1745400010.0
2006-08-04 19:10:00,1.12705,1.12734,1.12696,1.1272,1397300004.0
2006-08-04 19:15:00,1.12713,1.12717,1.12642,1.1265,1541480005.0
2006-08-04 19:20:00,1.1265,1.12665,1.12645,1.12665,608599999.0
2006-08-04 19:25:00,1.12669,1.12723,1.12655,1.12702,756000000.0
2006-08-04 19:30:00,1.12705,1.1272,1.12695,1.12715,651699999.0
2006-08-04 19:35:00,1.12716,1.12744,1.12702,1.12744,1209890000.0
2006-08-04 19:40:00,1.12743,1.12743,1.12714,1.12738,725900001.0
2006-08-04 19:45:00,1.12755,1.12794,1.12755,1.12785,489999998.0
2006-08-04 19:50:00,1.12784,1.12791,1.1277,1.12791,613400003.0
2006-08-04 19:55:00,1.128,1.12807,1.1277,1.1278,833600008.0
2006-08-04 20:00:00,1.12786,1.12796,1.12752,1.12781,910200002.0
2006-08-04 20:05:00,1.12783,1.12802,1.12781,1.12793,1114599997.0
2006-08-04 20:10:00,1.12791,1.12866,1.12787,1.12865,1156099998.0
2006-08-04 20:15:00,1.12872,1.12882,1.12861,1.12878,1875200016.0
2006-08-04 20:20:00,1.12874,1.12874,1.12845,1.12855,1810600005.0
2006-08-04 20:25:00,1.1286,1.12876,1.12846,1.12865,1882100005.0
2006-08-04 20:30:00,1.12863,1.12875,1.12857,1.12862,1493200002.0
2006-08-04 20:35:00,1.12868,1.1288,1.12862,1.1288,1819900005.0
2006-08-04 20:40:00,1.12887,1.129,1.12875,1.12895,1327300001.0
2006-08-04 20:45:00,1.12887,1.12887,1.1287,1.1288,1044600001.0
2006-08-04 20:50:00,1.12875,1.12913,1.1287,1.12875,1019800001.0
2006-08-04 20:55:00,1.12885,1.1289,1.1282,1.1282,1923899998.0
2006-08-04 21:00:00,1.12808,1.12835,1.12803,1.12815,3290300017.0
2006-08-04 21:05:00,1.12818,1.12867,1.12812,1.12864,1692500016.0
2006-08-04 21:10:00,1.12862,1.12862,1.12847,1.12857,1607800001.0
2006-08-04 21:15:00,1.12855,1.12875,1.1285,1.12857,411499998.0
2006-08-04 21:20:00,1.12855,1.12865,1.1285,1.1285,222899999.0
2006-08-04 21:25:00,1.1286,1.12862,1.1284,1.12845,944499997.0
2006-08-04 21:30:00,1.12848,1.12854,1.12836,1.1285,770200008.0
2006-08-04 21:35:00,1.1285,1.12853,1.1282,1.12822,765499994.0
2006-08-04 21:40:00,1.12823,1.12832,1.12807,1.1282,681390004.0
2006-08-04 21:45:00,1.12818,1.12822,1.12803,1.12808,660700000.0
2006-08-04 21:50:00,1.12805,1.12825,1.12805,1.12815,730600003.0
2006-08-04 21:55:00,1.12818,1.12818,1.128,1.1281,397900002.0
2006-08-04 22:00:00,1.12809,1.1281,1.12792,1.128,982500010.0
2006-08-04 22:05:00,1.128,1.12815,1.12795,1.12815,737100002.0
2006-08-04 22:10:00,1.12817,1.12821,1.12793,1.12803,516500004.0
2006-08-04 22:15:00,1.12805,1.12805,1.12772,1.12778,423099997.0
2006-08-04 22:20:00,1.1278,1.1279,1.12771,1.12778,625700000.0
2006-08-04 22:25:00,1.12775,1.12785,1.12765,1.12765,736099998.0
2006-08-04 22:30:00,1.12765,1.12782,1.1276,1.12773,790200003.0
2006-08-04 22:35:00,1.12775,1.12775,1.1275,1.12755,693699998.0
2006-08-04 22:40:00,1.12762,1.12765,1.1274,1.12755,816499999.0
2006-08-04 22:45:00,1.12755,1.12792,1.12741,1.1275,358600003.0
2006-08-04 22:50:00,1.12754,1.12771,1.1274,1.12745,524900001.0
2006-08-04 22:55:00,1.12748,1.12749,1.12679,1.12693,591700001.0
2006-08-07 00:00:00,1.1269,1.1269,1.1262,1.1265,519499990.0
2006-08-07 00:05:00,1.1264,1.1265,1.1262,1.1262,519499990.0
2006-08-07 00:10:00,1.1263,1.1264,1.1263,1.1263,207799996.0
2006-08-07 00:15:00,1.1262,1.1265,1.1261,1.1265,311699994.0
2006-08-07 00:20:00,1.1266,1.1266,1.1264,1.1265,415599992.0
2006-08-07 00:25:00,1.1266,1.1266,1.1261,1.1263,415599992.0
2006-08-07 00:30:00,1.1262,1.1263,1.1261,1.1262,519499990.0
2006-08-07 00:35:00,1.1263,1.1263,1.1262,1.1262,311699994.0
2006-08-07 00:40:00,1.1263,1.1263,1.1261,1.1262,415599992.0
2006-08-07 00:45:00,1.1261,1.1261,1.1261,1.1261,103899998.0
2006-08-07 00:50:00,1.126,1.1262,1.1257,1.126,519499990.0
2006-08-07 00:55:00,1.1258,1.126,1.1257,1.126,311699994.0
2006-08-07 01:00:00,1.1259,1.126,1.1259,1.126,311699994.0
2006-08-07 01:05:00,1.1261,1.1261,1.1258,1.126,415599992.0
2006-08-07 01:10:00,1.1261,1.1261,1.126,1.126,103899998.0
2006-08-07 01:20:00,1.1259,1.1261,1.1259,1.1261,103899998.0
2006-08-07 01:25:00,1.126,1.126,1.126,1.126,103899998.0
2006-08-07 01:30:00,1.1261,1.1263,1.1261,1.1263,207799996.0
2006-08-07 01:35:00,1.1262,1.1263,1.1262,1.1263,207799996.0
2006-08-07 01:40:00,1.1262,1.1264,1.1262,1.1264,103899998.0
2006-08-07 01:45:00,1.1263,1.1263,1.1263,1.1263,103899998.0
2006-08-07 01:50:00,1.1262,1.1263,1.1259,1.126,415599992.0
2006-08-07 01:55:00,1.1259,1.1261,1.1259,1.1261,207799996.0
2006-08-07 02:00:00,1.12593,1.1261,1.12591,1.12607,536399995.0
2006-08-07 02:05:00,1.12615,1.12631,1.12599,1.12631,373100000.0
2006-08-07 02:10:00,1.12623,1.12637,1.1261,1.12623,326699997.0
2006-08-07 02:15:00,1.12632,1.12632,1.126,1.1261,333300005.0
2006-08-07 02:20:00,1.12605,1.12636,1.12605,1.12607,468800005.0
2006-08-07 02:25:00,1.12605,1.12618,1.12605,1.12611,349800005.0
2006-08-07 02:30:00,1.12613,1.12625,1.1261,1.12612,427100000.0
2006-08-07 02:35:00,1.12615,1.12625,1.12605,1.12625,300300002.0
2006-08-07 02:40:00,1.12613,1.12616,1.12605,1.1261,196700000.0
2006-08-07 02:45:00,1.12605,1.1261,1.12599,1.126,207800000.0
2006-08-07 02:50:00,1.126,1.1261,1.1257,1.1261,352800003.0
2006-08-07 02:55:00,1.126,1.12603,1.12579,1.12585,465100001.0
2006-08-07 03:00:00,1.1259,1.12601,1.1258,1.12581,293399999.0
2006-08-07 03:05:00,1.12585,1.12595,1.12585,1.1259,216400001.0
2006-08-07 03:10:00,1.12587,1.12607,1.12587,1.12595,297799998.0
2006-08-07 03:15:00,1.12595,1.12602,1.12582,1.1259,299799999.0
2006-08-07 03:20:00,1.1258,1.1258,1.12557,1.1257,308900001.0
2006-08-07 03:25:00,1.1257,1.12575,1.1255,1.12553,386900002.0
2006-08-07 03:30:00,1.1256,1.12567,1.12522,1.12538,310600002.0
2006-08-07 03:35:00,1.12532,1.12552,1.12491,1.12496,330000000.0
2006-08-07 03:40:00,1.12498,1.1251,1.12433,1.12492,384599997.0
2006-08-07 03:45:00,1.12495,1.12502,1.12468,1.12475,473300004.0
2006-08-07 03:50:00,1.12478,1.12529,1.12478,1.1252,311799999.0
2006-08-07 03:55:00,1.12517,1.12534,1.1249,1.12505,244700000.0
2006-08-07 04:00:00,1.12498,1.12507,1.12446,1.12455,224999999.0
2006-08-07 04:05:00,1.1246,1.12473,1.12458,1.12462,236200002.0
2006-08-07 04:10:00,1.12458,1.12474,1.12425,1.12425,393799999.0
2006-08-07 04:15:00,1.1241,1.12418,1.1239,1.1239,244499999.0
2006-08-07 04:20:00,1.12415,1.12446,1.12404,1.1244,444300000.0
2006-08-07 04:25:00,1.12443,1.12443,1.12406,1.12407,141099999.0
2006-08-07 04:30:00,1.12413,1.12423,1.124,1.1241,514999998.0
2006-08-07 04:35:00,1.12412,1.12415,1.12407,1.1241,258100001.0
2006-08-07 04:40:00,1.12408,1.1241,1.12394,1.124,222890001.0
2006-08-07 04:45:00,1.12395,1.12408,1.12386,1.12402,518700000.0
2006-08-07 04:50:00,1.12405,1.12415,1.124,1.1241,341000001.0
2006-08-07 04:55:00,1.12405,1.12415,1.12399,1.12399,337000002.0
2006-08-07 05:00:00,1.12403,1.12435,1.12397,1.1243,376499999.0
2006-08-07 05:05:00,1.12418,1.12431,1.12413,1.12413,456399995.0
2006-08-07 05:10:00,1.12415,1.12425,1.12412,1.1242,295800000.0
2006-08-07 05:15:00,1.12415,1.12434,1.1241,1.12414,499500008.0
2006-08-07 05:20:00,1.12428,1.12428,1.12405,1.12415,207400001.0
2006-08-07 05:25:00,1.12404,1.12407,1.12395,1.12405,283500002.0
2006-08-07 05:30:00,1.12402,1.12415,1.12402,1.12403,263800000.0
2006-08-07 05:35:00,1.12414,1.12425,1.1241,1.12425,375700001.0
2006-08-07 05:40:00,1.12418,1.12425,1.12371,1.12377,362199999.0
2006-08-07 05:45:00,1.12367,1.12373,1.12352,1.12373,322299996.0
2006-08-07 05:50:00,1.12365,1.12399,1.1236,1.12396,629000006.0
2006-08-07 05:55:00,1.124,1.12424,1.12391,1.12409,343700001.0
2006-08-07 06:00:00,1.12408,1.12415,1.124,1.12405,296900004.0
2006-08-07 06:05:00,1.12422,1.1243,1.12411,1.12413,363700003.0
2006-08-07 06:10:00,1.1243,1.12437,1.12416,1.12422,267999997.0
2006-08-07 06:15:00,1.12422,1.12448,1.12419,1.12448,342699999.0
2006-08-07 06:20:00,1.12448,1.12469,1.12448,1.12452,375100001.0
2006-08-07 06:25:00,1.12445,1.12458,1.1243,1.1245,304100001.0
2006-08-07 06:30:00,1.12452,1.12452,1.12428,1.12432,252000000.0
2006-08-07 06:35:00,1.12425,1.12438,1.12423,1.1243,412200004.0
2006-08-07 06:40:00,1.12433,1.12433,1.12407,1.12407,383899992.0
2006-08-07 06:45:00,1.1241,1.12415,1.12405,1.12405,267899997.0
2006-08-07 06:50:00,1.1241,1.12412,1.12374,1.1239,255300003.0
2006-08-07 06:55:00,1.12395,1.12398,1.12378,1.12383,367100003.0
2006-08-07 07:00:00,1.12373,1.12379,1.12352,1.12361,472099995.0
2006-08-07 07:05:00,1.12352,1.12369,1.12352,1.12357,360599999.0
2006-08-07 07:10:00,1.12363,1.12375,1.12362,1.12367,265399999.0
2006-08-07 07:15:00,1.12367,1.1238,1.1236,1.1238,339800004.0
2006-08-07 07:20:00,1.12375,1.12385,1.12375,1.12375,266800002.0
2006-08-07 07:25:00,1.1238,1.12387,1.12372,1.1238,281999998.0
2006-08-07 07:30:00,1.12382,1.12413,1.12372,1.12408,457499998.0
2006-08-07 07:35:00,1.12405,1.12455,1.12401,1.12455,264799999.0
2006-08-07 07:40:00,1.12455,1.12495,1.12455,1.12495,327499997.0
2006-08-07 07:45:00,1.12482,1.12497,1.12482,1.1249,387700003.0
2006-08-07 07:50:00,1.12495,1.12495,1.12459,1.12478,397200000.0
2006-08-07 07:55:00,1.12492,1.12495,1.12418,1.1243,409100001.0
2006-08-07 08:00:00,1.12425,1.1247,1.12407,1.1247,372300001.0
2006-08-07 08:05:00,1.12476,1.12565,1.12476,1.12522,601399999.0
2006-08-07 08:10:00,1.12528,1.12543,1.12512,1.12539,434100004.0
2006-08-07 08:15:00,1.12547,1.12562,1.12526,1.12529,366299996.0
2006-08-07 08:20:00,1.1252,1.12525,1.12515,1.12521,565100001.0
2006-08-07 08:25:00,1.12518,1.1252,1.12472,1.12472,572899998.0
2006-08-07 08:30:00,1.12473,1.12488,1.12451,1.1247,348800000.0
2006-08-07 08:35:00,1.12476,1.12532,1.12456,1.12527,367600001.0
2006-08-07 08:40:00,1.12527,1.12535,1.1252,1.12535,193100002.0
2006-08-07 08:45:00,1.12525,1.12525,1.12502,1.12515,230400001.0
2006-08-07 08:50:00,1.12505,1.12544,1.12495,1.12544,310900001.0
2006-08-07 08:55:00,1.1254,1.12552,1.12518,1.1253,365200001.0
2006-08-07 09:00:00,1.1253,1.12565,1.12528,1.1256,325700001.0
2006-08-07 09:05:00,1.1256,1.1256,1.12527,1.12545,438900001.0
2006-08-07 09:10:00,1.12552,1.12565,1.12544,1.12544,298199999.0
2006-08-07 09:15:00,1.12543,1.12545,1.12529,1.12534,289300001.0
2006-08-07 09:20:00,1.1254,1.12569,1.1253,1.12549,406600006.0
2006-08-07 09:25:00,1.12551,1.12565,1.1255,1.1255,356800000.0
2006-08-07 09:30:00,1.12535,1.12552,1.12525,1.12552,342300002.0
2006-08-07 09:35:00,1.12558,1.12595,1.12528,1.12528,436899999.0
2006-08-07 09:40:00,1.12524,1.12531,1.12495,1.125,275199995.0
2006-08-07 09:45:00,1.12496,1.12503,1.12482,1.125,321599999.0
2006-08-07 09:50:00,1.12495,1.12507,1.1249,1.12495,340799997.0
2006-08-07 09:55:00,1.125,1.12505,1.12481,1.12498,324400002.0
2006-08-07 10:00:00,1.12499,1.12525,1.12494,1.12498,410400001.0
2006-08-07 10:05:00,1.1249,1.12496,1.12448,1.12465,329800004.0
2006-08-07 10:10:00,1.12455,1.12463,1.12443,1.12451,358200001.0
2006-08-07 10:15:00,1.12461,1.12461,1.1244,1.12445,840100001.0
2006-08-07 10:20:00,1.12448,1.12496,1.12435,1.12496,486999997.0
2006-08-07 10:25:00,1.12502,1.12513,1.1249,1.12506,411500000.0
2006-08-07 10:30:00,1.12502,1.12508,1.12461,1.12468,431700003.0
2006-08-07 10:35:00,1.12462,1.12475,1.12452,1.12452,810499997.0
2006-08-07 10:40:00,1.12444,1.12461,1.12444,1.1246,463500006.0
2006-08-07 10:45:00,1.12462,1.12462,1.1244,1.12455,475700003.0
2006-08-07 10:50:00,1.12452,1.12507,1.1244,1.12505,479300002.0
2006-08-07 10:55:00,1.12499,1.12499,1.12457,1.12462,480199998.0
2006-08-07 11:00:00,1.12455,1.12481,1.12445,1.1245,421000001.0
2006-08-07 11:05:00,1.12436,1.12483,1.12415,1.1248,383599998.0
2006-08-07 11:10:00,1.12471,1.12471,1.12425,1.12431,396200006.0
2006-08-07 11:15:00,1.12432,1.12473,1.12432,1.12463,441899995.0
2006-08-07 11:20:00,1.12466,1.12473,1.12449,1.12462,509500004.0
2006-08-07 11:25:00,1.12463,1.12463,1.12406,1.12413,560199996.0
2006-08-07 11:30:00,1.1242,1.12463,1.12415,1.12445,631089997.0
2006-08-07 11:35:00,1.1245,1.12476,1.12443,1.12462,500200013.0
2006-08-07 11:40:00,1.12461,1.12469,1.12418,1.12448,471000002.0
2006-08-07 11:45:00,1.12447,1.12447,1.12418,1.12422,482199997.0
2006-08-07 11:50:00,1.12417,1.12427,1.12386,1.12388,600200003.0
2006-08-07 11:55:00,1.124,1.12411,1.12389,1.12405,559699999.0
2006-08-07 12:00:00,1.12405,1.12406,1.12383,1.1239,502999995.0
2006-08-07 12:05:00,1.12392,1.12433,1.12391,1.1243,490499997.0
2006-08-07 12:10:00,1.12432,1.12441,1.12405,1.12414,499999998.0
2006-08-07 12:15:00,1.12414,1.12443,1.12412,1.1244,467700002.0
2006-08-07 12:20:00,1.1244,1.12461,1.12434,1.12437,469000000.0
2006-08-07 12:25:00,1.12437,1.12445,1.12424,1.12427,447600001.0
2006-08-07 12:30:00,1.12426,1.12428,1.12404,1.12423,324500002.0
2006-08-07 12:35:00,1.12433,1.12435,1.12415,1.1243,271500001.0
2006-08-07 12:40:00,1.12435,1.12437,1.1241,1.12413,489900001.0
2006-08-07 12:45:00,1.12407,1.12409,1.12375,1.12389,327499995.0
2006-08-07 12:50:00,1.12397,1.12423,1.12397,1.12414,300500003.0
2006-08-07 12:55:00,1.12416,1.12421,1.124,1.12411,298999998.0
2006-08-07 13:00:00,1.12397,1.1242,1.12377,1.12415,358499999.0
2006-08-07 13:05:00,1.12419,1.12435,1.12415,1.12426,371299999.0
2006-08-07 13:10:00,1.1242,1.12458,1.1241,1.12458,175300002.0
2006-08-07 13:15:00,1.12459,1.12467,1.12415,1.1242,338300006.0
2006-08-07 13:20:00,1.12421,1.1246,1.12411,1.1246,410300002.0
2006-08-07 13:25:00,1.12458,1.12458,1.12427,1.12432,329500003.0
2006-08-07 13:30:00,1.12439,1.12455,1.12427,1.12434,413599998.0
2006-08-07 13:35:00,1.12453,1.12471,1.1244,1.12442,548700004.0
2006-08-07 13:40:00,1.12439,1.1246,1.12433,1.12433,489800003.0
2006-08-07 13:45:00,1.1244,1.1247,1.1244,1.12468,489800002.0
2006-08-07 13:50:00,1.12462,1.12467,1.12455,1.1246,253500004.0
2006-08-07 13:55:00,1.12453,1.12527,1.12449,1.12523,627100001.0
2006-08-07 14:00:00,1.12523,1.12576,1.12523,1.12553,245000001.0
2006-08-07 14:05:00,1.12546,1.1258,1.12546,1.1258,211300000.0
2006-08-07 14:10:00,1.12589,1.12636,1.12574,1.12577,639299999.0
2006-08-07 14:15:00,1.12578,1.126,1.12534,1.12534,469999998.0
2006-08-07 14:20:00,1.1253,1.12548,1.12358,1.12358,402600003.0
2006-08-07 14:25:00,1.12342,1.12359,1.12211,1.12248,456999996.0
2006-08-07 14:30:00,1.12217,1.12239,1.12179,1.12233,629000001.0
2006-08-07 14:35:00,1.12245,1.12253,1.12136,1.12143,531199999.0
2006-08-07 14:40:00,1.12144,1.1215,1.1202,1.12062,706700000.0
2006-08-07 14:45:00,1.12066,1.12119,1.12062,1.12098,403100002.0
2006-08-07 14:50:00,1.12109,1.12124,1.12072,1.12072,322999999.0
2006-08-07 14:55:00,1.12071,1.12076,1.12041,1.12063,423399998.0
2006-08-07 15:00:00,1.12056,1.12059,1.1201,1.12022,511200002.0
2006-08-07 15:05:00,1.12013,1.12041,1.11986,1.12017,534800008.0
2006-08-07 15:10:00,1.12013,1.12101,1.11995,1.12068,533400000.0
2006-08-07 15:15:00,1.12073,1.1212,1.12064,1.12109,342700001.0
2006-08-07 15:20:00,1.12107,1.12143,1.12093,1.12115,400000001.0
2006-08-07 15:25:00,1.12105,1.12157,1.12105,1.12151,425100001.0
2006-08-07 15:30:00,1.12142,1.12156,1.12099,1.12156,461100001.0
2006-08-07 15:35:00,1.12156,1.12156,1.12109,1.12122,454200000.0
2006-08-07 15:40:00,1.12127,1.12138,1.12073,1.12081,428199998.0
2006-08-07 15:45:00,1.12075,1.12075,1.11996,1.12009,531500003.0
2006-08-07 15:50:00,1.11993,1.12011,1.11957,1.11998,351099997.0
2006-08-07 15:55:00,1.11999,1.12019,1.11999,1.12013,333200002.0
2006-08-07 16:00:00,1.12014,1.12034,1.11941,1.11946,393200000.0
2006-08-07 16:05:00,1.11946,1.11991,1.11934,1.11987,351500003.0
2006-08-07 16:10:00,1.1199,1.12015,1.11963,1.12015,329000000.0
2006-08-07 16:15:00,1.12025,1.12033,1.11992,1.12003,405500003.0
2006-08-07 16:20:00,1.11996,1.12022,1.11979,1.11979,291800001.0
2006-08-07 16:25:00,1.1198,1.11988,1.11956,1.11956,469300009.0
2006-08-07 16:30:00,1.11947,1.11977,1.11908,1.1196,489299998.0
2006-08-07 16:35:00,1.11964,1.11979,1.11945,1.11965,263000002.0
2006-08-07 16:40:00,1.11957,1.11963,1.11895,1.11903,434100004.0
2006-08-07 16:45:00,1.119,1.1192,1.11885,1.11908,249600000.0
2006-08-07 16:50:00,1.11893,1.11919,1.11863,1.11919,393800004.0
2006-08-07 16:55:00,1.11939,1.11999,1.11917,1.1196,470699999.0
2006-08-07 17:00:00,1.11956,1.11956,1.11878,1.11922,477300004.0
2006-08-07 17:05:00,1.11932,1.11965,1.11898,1.11902,397499999.0
2006-08-07 17:10:00,1.11907,1.11922,1.1187,1.11893,356000004.0
2006-08-07 17:15:00,1.11889,1.11946,1.11887,1.11928,369300003.0
2006-08-07 17:20:00,1.11927,1.11938,1.11912,1.11918,334700004.0
2006-08-07 17:25:00,1.1192,1.11925,1.11909,1.11916,300800000.0
2006-08-07 17:30:00,1.11917,1.11931,1.11894,1.11922,389000004.0
2006-08-07 17:35:00,1.11915,1.11932,1.11913,1.1192,393300003.0
2006-08-07 17:40:00,1.11922,1.1193,1.11895,1.11908,492300003.0
2006-08-07 17:45:00,1.11904,1.11909,1.11857,1.1186,132700002.0
2006-08-07 17:50:00,1.11853,1.11853,1.11753,1.11764,235900004.0
2006-08-07 17:55:00,1.11759,1.118,1.11736,1.11795,636700002.0
2006-08-07 18:00:00,1.11802,1.11824,1.11791,1.11815,2790800016.0
2006-08-07 18:05:00,1.1182,1.11835,1.11746,1.11746,4334700004.0
2006-08-07 18:10:00,1.11755,1.11846,1.11755,1.11817,2594499998.0
2006-08-07 18:15:00,1.11806,1.11828,1.11806,1.11822,2875900004.0
2006-08-07 18:20:00,1.11831,1.11844,1.11826,1.11831,2286500017.0
2006-08-07 18:25:00,1.11825,1.11847,1.1181,1.11829,2848800009.0
2006-08-07 18:30:00,1.11829,1.11834,1.1181,1.11825,2731200012.0
2006-08-07 18:35:00,1.1183,1.11852,1.11825,1.1185,1527000002.0
2006-08-07 18:40:00,1.1185,1.1189,1.11843,1.11881,2153300000.0
2006-08-07 18:45:00,1.11883,1.11883,1.1186,1.11875,1065600000.0
2006-08-07 18:50:00,1.11871,1.11907,1.11826,1.1183,1164700006.0
2006-08-07 18:55:00,1.11826,1.11837,1.11806,1.11806,1562999994.0
2006-08-07 19:00:00,1.11807,1.11825,1.11805,1.11815,1168500009.0
2006-08-07 19:05:00,1.11812,1.11835,1.11802,1.11808,2110100012.0
2006-08-07 19:10:00,1.11807,1.1183,1.11793,1.11806,1289600003.0
2006-08-07 19:15:00,1.1181,1.11851,1.11803,1.1181,1577789999.0
2006-08-07 19:20:00,1.11812,1.11835,1.11808,1.11832,640800001.0
2006-08-07 19:25:00,1.11829,1.11834,1.1181,1.1182,798800000.0
2006-08-07 19:30:00,1.11823,1.11835,1.11808,1.1183,585500001.0
2006-08-07 19:35:00,1.11839,1.1184,1.11812,1.11833,1257599997.0
2006-08-07 19:40:00,1.11835,1.11931,1.1183,1.11915,911500004.0
2006-08-07 19:45:00,1.11921,1.11928,1.11895,1.119,546400005.0
2006-08-07 19:50:00,1.11907,1.11974,1.11907,1.11943,419200001.0
2006-08-07 19:55:00,1.11939,1.11946,1.11916,1.11925,657800001.0
2006-08-07 20:00:00,1.11928,1.11937,1.11848,1.11864,977800003.0
2006-08-07 20:05:00,1.11864,1.11875,1.11845,1.11863,1123000003.0
2006-08-07 20:10:00,1.11862,1.11888,1.1186,1.1188,1082299997.0
2006-08-07 20:15:00,1.11885,1.11888,1.11872,1.11883,1665000007.0
2006-08-07 20:20:00,1.11883,1.11898,1.11863,1.11885,1787899996.0
2006-08-07 20:25:00,1.1189,1.1189,1.11855,1.11856,1771899997.0
2006-08-07 20:30:00,1.11854,1.119,1.11854,1.11898,1131200007.0
2006-08-07 20:35:00,1.11907,1.11912,1.11888,1.11889,1517100001.0
2006-08-07 20:40:00,1.11889,1.11898,1.11877,1.11893,1548500001.0
2006-08-07 20:45:00,1.11886,1.11893,1.11859,1.11893,990100001.0
2006-08-07 20:50:00,1.1189,1.11895,1.11875,1.11893,1192700002.0
2006-08-07 20:55:00,1.11899,1.11899,1.11876,1.11894,1807100008.0
2006-08-07 21:00:00,1.119,1.11945,1.1186,1.11882,2973700005.0
2006-08-07 21:05:00,1.11887,1.11911,1.11877,1.11899,1809100006.0
2006-08-07 21:10:00,1.11891,1.11891,1.11799,1.11816,1856090004.0
2006-08-07 21:15:00,1.1182,1.11858,1.1182,1.11848,505400002.0
2006-08-07 21:20:00,1.11852,1.11852,1.11822,1.11822,318199999.0
2006-08-07 21:25:00,1.11831,1.11868,1.11831,1.11855,969599999.0
2006-08-07 21:30:00,1.11858,1.11918,1.11848,1.1191,487599999.0
2006-08-07 21:35:00,1.11912,1.11947,1.1191,1.11927,679399999.0
2006-08-07 21:40:00,1.11927,1.1193,1.11914,1.11922,716100006.0
2006-08-07 21:45:00,1.11921,1.11944,1.11918,1.11938,760700007.0
2006-08-07 21:50:00,1.11935,1.11958,1.11923,1.11945,537200001.0
2006-08-07 21:55:00,1.11948,1.11951,1.11932,1.11948,336899998.0
2006-08-07 22:00:00,1.11952,1.11981,1.11944,1.1195,1137699993.0
2006-08-07 22:05:00,1.1195,1.11965,1.11945,1.11965,844000006.0
2006-08-07 22:10:00,1.11965,1.11965,1.11957,1.11962,487700003.0
2006-08-07 22:15:00,1.11967,1.11967,1.11935,1.1194,748900001.0
2006-08-07 22:20:00,1.1194,1.11963,1.11935,1.11963,644599999.0
2006-08-07 22:25:00,1.11961,1.11964,1.11935,1.11937,672300000.0
2006-08-07 22:30:00,1.11935,1.11936,1.11912,1.1192,737900004.0
2006-08-07 22:35:00,1.11922,1.11922,1.11889,1.11895,679600001.0
2006-08-07 22:40:00,1.119,1.119,1.11837,1.1185,634790003.0
2006-08-07 22:45:00,1.11842,1.11842,1.11811,1.11824,399600002.0
2006-08-07 22:50:00,1.1183,1.11924,1.11825,1.11916,504200000.0
2006-08-07 22:55:00,1.11922,1.11931,1.11875,1.11885,587500001.0
2006-08-07 23:00:00,1.1188,1.11922,1.1188,1.11917,528300000.0
2006-08-07 23:05:00,1.1192,1.11953,1.11893,1.11951,590900003.0
2006-08-07 23:10:00,1.1194,1.11956,1.11896,1.11912,436100001.0
2006-08-07 23:15:00,1.11915,1.11923,1.11868,1.11889,566000002.0
2006-08-07 23:20:00,1.11905,1.11935,1.11863,1.11935,528799998.0
2006-08-07 23:25:00,1.11948,1.11948,1.11923,1.11943,470400001.0
2006-08-07 23:30:00,1.11942,1.11958,1.11935,1.11952,398100001.0
2006-08-07 23:35:00,1.1194,1.11955,1.1194,1.1195,319300004.0
2006-08-07 23:40:00,1.11947,1.11955,1.11931,1.11945,584300005.0
2006-08-07 23:45:00,1.11955,1.11955,1.11934,1.11935,291200002.0
2006-08-07 23:50:00,1.11936,1.11955,1.11936,1.1195,452199998.0
2006-08-07 23:55:00,1.11945,1.11967,1.11942,1.11967,297200000.0
2006-08-08 00:00:00,1.11978,1.11978,1.11934,1.11938,448100006.0
2006-08-08 00:05:00,1.11935,1.1194,1.11925,1.11937,413199999.0
2006-08-08 00:10:00,1.11932,1.11943,1.11912,1.11913,301499999.0
2006-08-08 00:15:00,1.1191,1.11923,1.11785,1.1184,605000000.0
2006-08-08 00:20:00,1.11844,1.11905,1.1183,1.119,469200006.0
2006-08-08 00:25:00,1.1189,1.1189,1.11869,1.11875,434600005.0
2006-08-08 00:30:00,1.11878,1.11895,1.11833,1.11848,334699999.0
2006-08-08 00:35:00,1.11843,1.1186,1.11836,1.11843,345200000.0
2006-08-08 00:40:00,1.11847,1.11855,1.11823,1.11823,359099995.0
2006-08-08 00:45:00,1.11822,1.11845,1.11801,1.11835,371399997.0
2006-08-08 00:50:00,1.11845,1.11845,1.1183,1.11834,530400002.0
2006-08-08 00:55:00,1.1183,1.11835,1.11809,1.11817,313299999.0
2006-08-08 01:00:00,1.11825,1.11865,1.11825,1.11832,468400002.0
2006-08-08 01:05:00,1.11839,1.11848,1.11824,1.11839,369499998.0
2006-08-08 01:10:00,1.11842,1.1185,1.11842,1.11845,64300000.0
2006-08-08 01:15:00,1.1185,1.11855,1.11842,1.11843,181900003.0
2006-08-08 01:20:00,1.11834,1.11852,1.11834,1.11842,132400001.0
2006-08-08 01:25:00,1.1185,1.11855,1.11843,1.1185,309399999.0
2006-08-08 01:30:00,1.11843,1.11897,1.11843,1.11885,205800004.0
2006-08-08 01:35:00,1.11895,1.11897,1.11883,1.11897,325700000.0
2006-08-08 01:40:00,1.11878,1.11905,1.11864,1.11895,469299999.0
2006-08-08 01:45:00,1.11904,1.11913,1.11897,1.11909,190700000.0
2006-08-08 01:50:00,1.11903,1.11929,1.11895,1.1191,412000001.0
2006-08-08 01:55:00,1.11902,1.11932,1.11902,1.11932,320200001.0
2006-08-08 02:00:00,1.11934,1.11948,1.1192,1.11927,412799997.0
2006-08-08 02:05:00,1.11935,1.11935,1.11908,1.11913,545000005.0
2006-08-08 02:10:00,1.11909,1.11918,1.11864,1.11866,211300000.0
2006-08-08 02:15:00,1.11877,1.11877,1.11838,1.11842,405400000.0
2006-08-08 02:20:00,1.11836,1.11853,1.11833,1.1185,338000000.0
2006-08-08 02:25:00,1.11859,1.11906,1.11859,1.11864,413700001.0
2006-08-08 02:30:00,1.11871,1.1191,1.11869,1.1191,399499997.0
2006-08-08 02:35:00,1.11908,1.11908,1.11875,1.1188,351900000.0
2006-08-08 02:40:00,1.1186,1.11882,1.11849,1.11866,379600001.0
2006-08-08 02:45:00,1.11865,1.11866,1.11854,1.11854,296700002.0
2006-08-08 02:50:00,1.11854,1.11885,1.11854,1.1188,314300003.0
2006-08-08 02:55:00,1.11872,1.1189,1.11838,1.11838,239499999.0
2006-08-08 03:00:00,1.1184,1.11873,1.1183,1.11852,308900000.0
2006-08-08 03:05:00,1.11857,1.11895,1.11855,1.1189,251200000.0
2006-08-08 03:10:00,1.11888,1.11895,1.1188,1.11885,168900000.0
2006-08-08 03:15:00,1.11885,1.11898,1.11882,1.1189,242199999.0
2006-08-08 03:20:00,1.11899,1.11908,1.11883,1.119,232999998.0
2006-08-08 03:25:00,1.11897,1.119,1.1188,1.11883,469699998.0
2006-08-08 03:30:00,1.1189,1.11905,1.1188,1.11905,348699999.0
2006-08-08 03:35:00,1.11895,1.11917,1.11891,1.11891,270200000.0
2006-08-08 03:40:00,1.11897,1.11935,1.11897,1.11912,267300002.0
2006-08-08 03:45:00,1.11917,1.11925,1.11893,1.11915,451299998.0
2006-08-08 03:50:00,1.11908,1.11912,1.11855,1.1187,247200000.0
2006-08-08 03:55:00,1.11878,1.11895,1.11878,1.11895,118500001.0
2006-08-08 04:00:00,1.11888,1.11897,1.11882,1.11885,133100000.0
2006-08-08 04:05:00,1.1189,1.11907,1.11885,1.11896,246300000.0
2006-08-08 04:10:00,1.11892,1.11927,1.11889,1.11905,412499999.0
2006-08-08 04:15:00,1.11913,1.11935,1.11908,1.1191,297900001.0
2006-08-08 04:20:00,1.11923,1.11941,1.11899,1.11939,456799997.0
2006-08-08 04:25:00,1.11936,1.11936,1.119,1.11905,292099998.0
2006-08-08 04:30:00,1.11905,1.11915,1.119,1.1191,368899999.0
2006-08-08 04:35:00,1.11916,1.11919,1.11907,1.1191,246700001.0
2006-08-08 04:40:00,1.11908,1.11917,1.1189,1.11913,360000002.0
2006-08-08 04:45:00,1.11921,1.11923,1.11899,1.11905,539700000.0
2006-08-08 04:50:00,1.11905,1.11925,1.11895,1.1191,224400002.0
2006-08-08 04:55:00,1.11905,1.11915,1.11902,1.11907,293299996.0
2006-08-08 05:00:00,1.119,1.11918,1.119,1.1191,325700001.0
2006-08-08 05:05:00,1.1191,1.11918,1.11902,1.11903,187100001.0
2006-08-08 05:10:00,1.11905,1.11915,1.11902,1.1191,330799997.0
2006-08-08 05:15:00,1.11905,1.11918,1.11902,1.11902,398800001.0
2006-08-08 05:20:00,1.11918,1.11918,1.11905,1.11915,245500000.0
2006-08-08 05:25:00,1.1191,1.11915,1.11905,1.11907,219599997.0
2006-08-08 05:30:00,1.11902,1.11915,1.11894,1.11903,244200001.0
2006-08-08 05:35:00,1.1191,1.11919,1.119,1.11915,255799996.0
2006-08-08 05:40:00,1.11908,1.11918,1.11902,1.11908,244599997.0
2006-08-08 05:45:00,1.119,1.11923,1.119,1.11923,258000001.0
2006-08-08 05:50:00,1.11915,1.11923,1.1188,1.11883,559899999.0
2006-08-08 05:55:00,1.1189,1.11905,1.11885,1.11895,432500011.0
2006-08-08 06:00:00,1.11898,1.11908,1.1189,1.11904,271599998.0
2006-08-08 06:05:00,1.11915,1.1192,1.11902,1.11907,399100002.0
2006-08-08 06:10:00,1.11918,1.11918,1.119,1.11918,390400002.0
2006-08-08 06:15:00,1.11922,1.11933,1.1191,1.1192,540999994.0
2006-08-08 06:20:00,1.11917,1.11923,1.1191,1.1192,482899992.0
2006-08-08 06:25:00,1.11913,1.11928,1.11894,1.11926,321799998.0
2006-08-08 06:30:00,1.11932,1.11932,1.1191,1.1192,321400003.0
2006-08-08 06:35:00,1.11915,1.11948,1.11915,1.1194,447699997.0
2006-08-08 06:40:00,1.11945,1.11945,1.11912,1.11912,457700000.0
2006-08-08 06:45:00,1.11912,1.11922,1.11905,1.11905,265499998.0
2006-08-08 06:50:00,1.1191,1.11915,1.1188,1.1191,249899999.0
2006-08-08 06:55:00,1.11915,1.11915,1.119,1.1191,368000003.0
2006-08-08 07:00:00,1.11905,1.11912,1.11891,1.11908,400500004.0
2006-08-08 07:05:00,1.11906,1.11941,1.11906,1.11925,278100000.0
2006-08-08 07:10:00,1.11937,1.1195,1.11907,1.11929,210000000.0
2006-08-08 07:15:00,1.11928,1.11935,1.11917,1.1193,333700004.0
2006-08-08 07:20:00,1.11921,1.11925,1.11892,1.11892,468699995.0
2006-08-08 07:25:00,1.1189,1.11912,1.11882,1.1189,360799997.0
2006-08-08 07:30:00,1.11888,1.11907,1.11888,1.11907,339000001.0
2006-08-08 07:35:00,1.11905,1.11915,1.11891,1.11891,363600000.0
2006-08-08 07:40:00,1.11885,1.11915,1.11885,1.11915,555499997.0
2006-08-08 07:45:00,1.11902,1.11917,1.11902,1.1191,282800003.0
2006-08-08 07:50:00,1.11915,1.11915,1.11899,1.11905,346599999.0
2006-08-08 07:55:00,1.1191,1.11935,1.119,1.1191,466100005.0
2006-08-08 08:00:00,1.11893,1.11905,1.11876,1.11903,200399999.0
2006-08-08 08:05:00,1.119,1.11903,1.11882,1.11882,468000003.0
2006-08-08 08:10:00,1.1189,1.11905,1.1188,1.11899,221699998.0
2006-08-08 08:15:00,1.11897,1.11925,1.11888,1.11925,335499999.0
2006-08-08 08:20:00,1.1192,1.11935,1.1192,1.1193,421800001.0
2006-08-08 08:25:00,1.11925,1.11925,1.11899,1.11917,256199998.0
2006-08-08 08:30:00,1.11903,1.11942,1.11903,1.11942,454600000.0
2006-08-08 08:35:00,1.11945,1.11945,1.11933,1.1194,253300002.0
2006-08-08 08:40:00,1.11937,1.11958,1.1193,1.11952,263600000.0
2006-08-08 08:45:00,1.11958,1.1196,1.1193,1.11945,384999998.0
2006-08-08 08:50:00,1.11937,1.11947,1.11913,1.11928,449999998.0
2006-08-08 08:55:00,1.11918,1.11956,1.11906,1.11951,447800005.0
2006-08-08 09:00:00,1.11942,1.11961,1.11932,1.11952,314800001.0
2006-08-08 09:05:00,1.11952,1.11955,1.11937,1.11952,441699996.0
2006-08-08 09:10:00,1.11948,1.11995,1.11942,1.11995,256200002.0
2006-08-08 09:15:00,1.12015,1.12022,1.11987,1.11993,505800003.0
2006-08-08 09:20:00,1.12003,1.12031,1.11999,1.12005,475800001.0
2006-08-08 09:25:00,1.12013,1.12038,1.12013,1.12027,369600001.0
2006-08-08 09:30:00,1.12038,1.12066,1.12035,1.12062,366000005.0
2006-08-08 09:35:00,1.12056,1.12056,1.12025,1.12037,424900000.0
2006-08-08 09:40:00,1.12036,1.12039,1.12005,1.1201,241200002.0
2006-08-08 09:45:00,1.12005,1.12016,1.12002,1.12016,182200001.0
2006-08-08 09:50:00,1.12017,1.12024,1.11958,1.11975,372999999.0
2006-08-08 09:55:00,1.11979,1.12,1.1196,1.11995,591000000.0
2006-08-08 10:00:00,1.11982,1.11998,1.11976,1.11979,534500000.0
2006-08-08 10:05:00,1.11977,1.11985,1.11967,1.1198,356700002.0
2006-08-08 10:10:00,1.11975,1.11987,1.11968,1.11978,355400001.0
2006-08-08 10:15:00,1.11988,1.12009,1.11967,1.11989,626400003.0
2006-08-08 10:20:00,1.11992,1.12005,1.11977,1.12,591200004.0
2006-08-08 10:25:00,1.12,1.12005,1.11983,1.11989,586600008.0
2006-08-08 10:30:00,1.11995,1.12035,1.11995,1.1203,346399999.0
2006-08-08 10:35:00,1.12025,1.12043,1.12024,1.12028,518000005.0
2006-08-08 10:40:00,1.12023,1.12099,1.12019,1.12099,422600000.0
2006-08-08 10:45:00,1.12107,1.12119,1.12076,1.12104,416000002.0
2006-08-08 10:50:00,1.12104,1.12119,1.12088,1.12115,483690002.0
2006-08-08 10:55:00,1.12113,1.12175,1.12105,1.1215,514100002.0
2006-08-08 11:00:00,1.12142,1.12162,1.12133,1.1215,399600001.0
2006-08-08 11:05:00,1.12148,1.12158,1.12139,1.12158,373500001.0
2006-08-08 11:10:00,1.12162,1.12206,1.12148,1.12193,488000002.0
2006-08-08 11:15:00,1.12193,1.12248,1.12168,1.12168,535500000.0
2006-08-08 11:20:00,1.12165,1.12165,1.12148,1.1216,345300002.0
2006-08-08 11:25:00,1.12167,1.12175,1.12142,1.1215,784600000.0
2006-08-08 11:30:00,1.12162,1.12194,1.12159,1.12182,477400002.0
2006-08-08 11:35:00,1.1218,1.12182,1.12148,1.12154,388100001.0
2006-08-08 11:40:00,1.12152,1.12159,1.1213,1.12147,494500001.0
2006-08-08 11:45:00,1.12155,1.12167,1.12145,1.12148,462000003.0
2006-08-08 11:50:00,1.12152,1.12173,1.12148,1.12165,553600001.0
2006-08-08 11:55:00,1.12175,1.12175,1.12147,1.1215,456099995.0
2006-08-08 12:00:00,1.12155,1.12157,1.12143,1.1215,524200006.0
2006-08-08 12:05:00,1.1215,1.12177,1.12145,1.12177,415999995.0
2006-08-08 12:10:00,1.12176,1.12188,1.1216,1.12167,407099997.0
2006-08-08 12:15:00,1.12163,1.12169,1.12142,1.1215,614200003.0
2006-08-08 12:20:00,1.12156,1.12206,1.12156,1.12195,547999998.0
2006-08-08 12:25:00,1.122,1.12232,1.1219,1.12227,540700005.0
2006-08-08 12:30:00,1.12228,1.1223,1.12193,1.12195,355300000.0
2006-08-08 12:35:00,1.12197,1.12206,1.12181,1.12192,539300003.0
2006-08-08 12:40:00,1.12193,1.12193,1.12115,1.1212,481800000.0
2006-08-08 12:45:00,1.12108,1.12109,1.1207,1.12092,213100001.0
2006-08-08 12:50:00,1.12095,1.12123,1.12085,1.12123,270000005.0
2006-08-08 12:55:00,1.12125,1.1214,1.12121,1.12136,416590003.0
2006-08-08 13:00:00,1.1213,1.12135,1.12104,1.12112,438500000.0
2006-08-08 13:05:00,1.12108,1.12113,1.1206,1.12062,342299998.0
2006-08-08 13:10:00,1.12048,1.12057,1.1201,1.12018,431100001.0
2006-08-08 13:15:00,1.12017,1.12027,1.11993,1.12002,301600004.0
2006-08-08 13:20:00,1.12001,1.12035,1.12001,1.12032,403300002.0
2006-08-08 13:25:00,1.12032,1.12081,1.12027,1.12027,459300001.0
2006-08-08 13:30:00,1.12028,1.12053,1.12012,1.12053,302299997.0
2006-08-08 13:35:00,1.12055,1.12055,1.11948,1.11951,409300000.0
2006-08-08 13:40:00,1.11948,1.1195,1.11855,1.11855,558800000.0
2006-08-08 13:45:00,1.11846,1.11889,1.11821,1.11865,577000006.0
2006-08-08 13:50:00,1.11858,1.11916,1.11856,1.11892,443600002.0
2006-08-08 13:55:00,1.1189,1.11948,1.1189,1.11948,393200002.0
2006-08-08 14:00:00,1.1195,1.11973,1.1195,1.11962,482400001.0
2006-08-08 14:05:00,1.11957,1.1197,1.11914,1.1192,461900000.0
2006-08-08 14:10:00,1.11925,1.11925,1.11867,1.11885,654200001.0
2006-08-08 14:15:00,1.11887,1.11908,1.11843,1.11848,294899997.0
2006-08-08 14:20:00,1.11835,1.11859,1.11827,1.11847,509800001.0
2006-08-08 14:25:00,1.11848,1.11859,1.11831,1.11835,649700008.0
2006-08-08 14:30:00,1.11844,1.11917,1.11844,1.11914,326000000.0
2006-08-08 14:35:00,1.11912,1.11934,1.11883,1.11934,409499998.0
2006-08-08 14:40:00,1.11942,1.11988,1.11931,1.11983,423199999.0
2006-08-08 14:45:00,1.11981,1.12019,1.11969,1.12007,565400002.0
2006-08-08 14:50:00,1.12012,1.12027,1.1199,1.11992,305900004.0
2006-08-08 14:55:00,1.11997,1.12003,1.11978,1.11987,358399999.0
2006-08-08 15:00:00,1.11992,1.12003,1.11962,1.11966,438599997.0
2006-08-08 15:05:00,1.11945,1.11993,1.11915,1.11993,364900003.0
2006-08-08 15:10:00,1.12,1.12008,1.11978,1.11996,546199999.0
2006-08-08 15:15:00,1.12005,1.12063,1.11991,1.12046,507200002.0
2006-08-08 15:20:00,1.12036,1.12088,1.12023,1.12051,352900003.0
2006-08-08 15:25:00,1.12056,1.12111,1.12056,1.12096,490990001.0
2006-08-08 15:30:00,1.12093,1.12105,1.12062,1.12071,543090003.0
2006-08-08 15:35:00,1.12065,1.12078,1.1205,1.12078,421200000.0
2006-08-08 15:40:00,1.12078,1.12078,1.1204,1.1205,251199998.0
2006-08-08 15:45:00,1.12055,1.12055,1.11986,1.12006,469100004.0
2006-08-08 15:50:00,1.12012,1.12012,1.11912,1.11934,341700001.0
2006-08-08 15:55:00,1.11942,1.11952,1.11902,1.11902,372599996.0
2006-08-08 16:00:00,1.11903,1.11944,1.11884,1.11912,406999999.0
2006-08-08 16:05:00,1.1191,1.11926,1.11868,1.11911,522000000.0
2006-08-08 16:10:00,1.1191,1.11967,1.11895,1.11958,304700001.0
2006-08-08 16:15:00,1.11956,1.11972,1.11939,1.11947,359399999.0
2006-08-08 16:20:00,1.11947,1.12025,1.11947,1.11999,615700003.0
2006-08-08 16:25:00,1.12002,1.12019,1.11987,1.12009,411800000.0
2006-08-08 16:30:00,1.12002,1.12032,1.12002,1.12004,503199998.0
2006-08-08 16:35:00,1.12008,1.12038,1.12005,1.12028,270700001.0
2006-08-08 16:40:00,1.12015,1.12038,1.12011,1.12023,284100005.0
2006-08-08 16:45:00,1.12027,1.12035,1.12023,1.12035,343400000.0
2006-08-08 16:50:00,1.12028,1.12028,1.12009,1.1202,367299997.0
2006-08-08 16:55:00,1.1202,1.1202,1.11932,1.1194,169100001.0
2006-08-08 17:00:00,1.11944,1.12003,1.11935,1.12,341800004.0
2006-08-08 17:05:00,1.12003,1.12035,1.11993,1.12028,284199997.0
2006-08-08 17:10:00,1.12027,1.12035,1.11995,1.12002,483000002.0
2006-08-08 17:15:00,1.12015,1.12035,1.12001,1.12012,277000001.0
2006-08-08 17:20:00,1.12007,1.12038,1.12007,1.12036,417899999.0
2006-08-08 17:25:00,1.12033,1.12045,1.11984,1.11984,258300003.0
2006-08-08 17:30:00,1.11988,1.11999,1.11983,1.11985,319500003.0
2006-08-08 17:35:00,1.11987,1.12006,1.11966,1.1198,364800002.0
2006-08-08 17:40:00,1.11977,1.12022,1.11973,1.12022,321099999.0
2006-08-08 17:45:00,1.12019,1.1203,1.12002,1.12014,218500002.0
2006-08-08 17:50:00,1.1201,1.12021,1.11995,1.12014,325000002.0
2006-08-08 17:55:00,1.1201,1.1203,1.12003,1.12025,629500002.0
2006-08-08 18:00:00,1.12017,1.12025,1.11993,1.12002,2860300014.0
2006-08-08 18:05:00,1.12001,1.12077,1.11994,1.12069,4306100019.0
2006-08-08 18:10:00,1.12095,1.12128,1.12046,1.12052,2572500011.0
2006-08-08 18:15:00,1.12047,1.12074,1.12038,1.12051,2790499991.0
2006-08-08 18:20:00,1.12062,1.12113,1.12061,1.12081,1908900006.0
2006-08-08 18:25:00,1.12076,1.12085,1.12061,1.12062,2828300015.0
2006-08-08 18:30:00,1.12059,1.12061,1.12024,1.12053,2562300012.0
2006-08-08 18:35:00,1.12055,1.12095,1.12043,1.12089,1612700006.0
2006-08-08 18:40:00,1.12092,1.12104,1.12067,1.1207,2236100004.0
2006-08-08 18:45:00,1.12071,1.12153,1.12041,1.12153,952700001.0
2006-08-08 18:50:00,1.12158,1.12158,1.121,1.12105,1138200003.0
2006-08-08 18:55:00,1.12105,1.12121,1.12102,1.12102,1816299993.0
2006-08-08 19:00:00,1.12102,1.12129,1.12082,1.12085,1385400010.0
2006-08-08 19:05:00,1.12088,1.12115,1.12086,1.12105,1958699998.0
2006-08-08 19:10:00,1.12107,1.12133,1.12095,1.12133,1175099999.0
2006-08-08 19:15:00,1.1213,1.12145,1.12122,1.1213,1776300006.0
2006-08-08 19:20:00,1.12128,1.1214,1.12115,1.12131,791699992.0
2006-08-08 19:25:00,1.12131,1.1214,1.1212,1.12125,700700001.0
2006-08-08 19:30:00,1.1213,1.1213,1.12105,1.12105,721300000.0
2006-08-08 19:35:00,1.12109,1.12119,1.12092,1.12101,1218300005.0
2006-08-08 19:40:00,1.12105,1.12108,1.12097,1.12097,748599999.0
2006-08-08 19:45:00,1.121,1.121,1.12061,1.1207,570599993.0
2006-08-08 19:50:00,1.12072,1.12129,1.12069,1.1212,394800001.0
2006-08-08 19:55:00,1.12129,1.12131,1.12032,1.12052,833200002.0
2006-08-08 20:00:00,1.12063,1.12081,1.12044,1.1208,800790003.0
2006-08-08 20:05:00,1.12083,1.12137,1.12045,1.12137,997200003.0
2006-08-08 20:10:00,1.12145,1.12145,1.11655,1.11896,1043499996.0
2006-08-08 20:15:00,1.11939,1.12077,1.1169,1.12001,1932500003.0
2006-08-08 20:20:00,1.12002,1.12237,1.11935,1.12136,1705500003.0
2006-08-08 20:25:00,1.1214,1.12265,1.12131,1.12195,2003900000.0
2006-08-08 20:30:00,1.1219,1.12216,1.12079,1.12132,1344400007.0
2006-08-08 20:35:00,1.12157,1.12179,1.12057,1.12117,1488100005.0
2006-08-08 20:40:00,1.1211,1.12129,1.1202,1.12088,1343000009.0
2006-08-08 20:45:00,1.12087,1.12118,1.12037,1.12113,1231500000.0
2006-08-08 20:50:00,1.12102,1.12106,1.12025,1.12049,1137600002.0
2006-08-08 20:55:00,1.12057,1.1216,1.12057,1.12112,1740900007.0
2006-08-08 21:00:00,1.12102,1.12117,1.1205,1.12069,3096000004.0
2006-08-08 21:05:00,1.12067,1.12125,1.12067,1.12115,1704000003.0
2006-08-08 21:10:00,1.12115,1.12151,1.12105,1.12145,1906699993.0
2006-08-08 21:15:00,1.12143,1.12229,1.12138,1.12229,395800000.0
2006-08-08 21:20:00,1.12249,1.12302,1.12206,1.12222,533100000.0
2006-08-08 21:25:00,1.12217,1.1224,1.122,1.12208,817700002.0
2006-08-08 21:30:00,1.1221,1.12221,1.12205,1.1222,613599997.0
2006-08-08 21:35:00,1.12215,1.12215,1.12155,1.12164,744900001.0
2006-08-08 21:40:00,1.12161,1.12216,1.12147,1.12212,717800001.0
2006-08-08 21:45:00,1.1221,1.12217,1.12193,1.12198,692599995.0
2006-08-08 21:50:00,1.12188,1.12188,1.12132,1.12135,633200007.0
2006-08-08 21:55:00,1.12138,1.12156,1.12128,1.12146,370400002.0
2006-08-08 22:00:00,1.12145,1.12162,1.12117,1.12151,1018800005.0
2006-08-08 22:05:00,1.12151,1.1216,1.12128,1.12135,657800005.0
2006-08-08 22:10:00,1.12137,1.12145,1.12132,1.12134,378799997.0
2006-08-08 22:15:00,1.12144,1.12167,1.12144,1.1215,565999997.0
2006-08-08 22:20:00,1.1215,1.12178,1.12134,1.12175,571699999.0
2006-08-08 22:25:00,1.12192,1.12195,1.12176,1.12185,712800004.0
2006-08-08 22:30:00,1.12176,1.12254,1.1216,1.12237,573099996.0
2006-08-08 22:35:00,1.12248,1.12283,1.12228,1.12252,701100000.0
2006-08-08 22:40:00,1.1226,1.12274,1.12238,1.12255,765300003.0
2006-08-08 22:45:00,1.12255,1.12276,1.1225,1.12269,288999995.0
2006-08-08 22:50:00,1.1228,1.12294,1.1227,1.12292,475399997.0
2006-08-08 22:55:00,1.12299,1.12326,1.12265,1.12275,595500007.0
2006-08-08 23:00:00,1.1227,1.12324,1.1227,1.12294,496899996.0
2006-08-08 23:05:00,1.12293,1.12308,1.12239,1.12271,681300006.0
2006-08-08 23:10:00,1.1227,1.1227,1.12206,1.1224,449900002.0
2006-08-08 23:15:00,1.12278,1.12282,1.12236,1.12269,507500002.0
2006-08-08 23:20:00,1.12262,1.12303,1.12251,1.12269,473900003.0
2006-08-08 23:25:00,1.12278,1.12297,1.12262,1.12264,547900001.0
2006-08-08 23:30:00,1.12257,1.12289,1.12251,1.12289,850900005.0
2006-08-08 23:35:00,1.1226,1.12334,1.12237,1.12315,494299997.0
2006-08-08 23:40:00,1.12335,1.12355,1.12277,1.12348,406500000.0
2006-08-08 23:45:00,1.12356,1.12362,1.12305,1.12347,488500005.0
2006-08-08 23:50:00,1.12352,1.1236,1.12342,1.12357,498700001.0
2006-08-08 23:55:00,1.12353,1.12353,1.12285,1.12288,358700005.0
2006-08-09 00:00:00,1.12295,1.12301,1.12283,1.1229,306500002.0
2006-08-09 00:05:00,1.12285,1.12322,1.12285,1.12322,275800005.0
2006-08-09 00:10:00,1.12324,1.12324,1.12285,1.1229,381499997.0
2006-08-09 00:15:00,1.1229,1.1233,1.1228,1.12327,355200002.0
2006-08-09 00:20:00,1.12321,1.12376,1.12304,1.12356,438400000.0
2006-08-09 00:25:00,1.12347,1.1237,1.12343,1.1237,267400002.0
2006-08-09 00:30:00,1.12375,1.12385,1.12366,1.1237,320700002.0
2006-08-09 00:35:00,1.12362,1.12385,1.12354,1.12372,208289999.0
2006-08-09 00:40:00,1.12377,1.12385,1.12375,1.1238,331900003.0
2006-08-09 00:45:00,1.12383,1.12441,1.12383,1.12427,394000005.0
2006-08-09 00:50:00,1.12435,1.12449,1.12422,1.12449,413600001.0
2006-08-09 00:55:00,1.12446,1.12447,1.12426,1.12439,417799997.0
2006-08-09 01:00:00,1.1244,1.12455,1.12435,1.1245,448800003.0
2006-08-09 01:05:00,1.12455,1.12455,1.12419,1.12435,446700007.0
2006-08-09 01:10:00,1.12432,1.12498,1.12418,1.12476,271199996.0
2006-08-09 01:15:00,1.12468,1.12486,1.12459,1.1248,379000001.0
2006-08-09 01:20:00,1.1247,1.12474,1.12462,1.12462,122899998.0
2006-08-09 01:25:00,1.1247,1.12473,1.12453,1.1246,212700000.0
2006-08-09 01:30:00,1.12451,1.12467,1.12431,1.12431,374100000.0
2006-08-09 01:35:00,1.12449,1.1245,1.12412,1.12437,418299997.0
2006-08-09 01:40:00,1.1242,1.12441,1.1242,1.12427,277800001.0
2006-08-09 01:45:00,1.12434,1.12485,1.12434,1.1248,482300002.0
2006-08-09 01:50:00,1.12466,1.12466,1.12438,1.12448,354699996.0
2006-08-09 01:55:00,1.1244,1.12457,1.1244,1.1245,318899999.0
2006-08-09 02:00:00,1.1245,1.12455,1.12437,1.12437,387600002.0
2006-08-09 02:05:00,1.12443,1.1245,1.12419,1.12423,380100004.0
2006-08-09 02:10:00,1.12427,1.12435,1.12421,1.1243,354800004.0
2006-08-09 02:15:00,1.12435,1.12435,1.1242,1.1243,221000002.0
2006-08-09 02:20:00,1.12425,1.12461,1.12425,1.12435,458099995.0
2006-08-09 02:25:00,1.12437,1.1246,1.12437,1.12451,169500002.0
2006-08-09 02:30:00,1.12452,1.12454,1.12435,1.1244,413100000.0
2006-08-09 02:35:00,1.12445,1.12445,1.12433,1.12445,242800000.0
2006-08-09 02:40:00,1.12433,1.12436,1.12415,1.1242,220899999.0
2006-08-09 02:45:00,1.12415,1.12434,1.12415,1.12424,196399996.0
2006-08-09 02:50:00,1.12424,1.12465,1.12424,1.12453,161300000.0
2006-08-09 02:55:00,1.12458,1.12465,1.12437,1.12437,225800000.0
2006-08-09 03:00:00,1.12442,1.12462,1.12435,1.12445,452100008.0
2006-08-09 03:05:00,1.12446,1.12463,1.12445,1.1245,273499999.0
2006-08-09 03:10:00,1.12447,1.12497,1.12447,1.12465,183400001.0
2006-08-09 03:15:00,1.12475,1.12498,1.12472,1.12489,412799999.0
2006-08-09 03:20:00,1.12491,1.12501,1.12482,1.1249,340800001.0
2006-08-09 03:25:00,1.12488,1.12488,1.12459,1.12462,327199999.0
2006-08-09 03:30:00,1.1247,1.12478,1.1246,1.12475,302100000.0
2006-08-09 03:35:00,1.12467,1.12482,1.12465,1.12472,195900000.0
2006-08-09 03:40:00,1.12465,1.12475,1.12443,1.12443,184400001.0
2006-08-09 03:45:00,1.12447,1.12455,1.12435,1.12437,486300001.0
2006-08-09 03:50:00,1.12435,1.12453,1.12435,1.1245,284700000.0
2006-08-09 03:55:00,1.1245,1.12452,1.1243,1.12433,182099998.0
2006-08-09 04:00:00,1.12432,1.12445,1.12383,1.12385,226300001.0
2006-08-09 04:05:00,1.1239,1.12416,1.12388,1.12413,185300000.0
2006-08-09 04:10:00,1.1241,1.1243,1.124,1.12418,273200000.0
2006-08-09 04:15:00,1.12417,1.12435,1.1241,1.1241,97099999.0
2006-08-09 04:20:00,1.12435,1.12436,1.1242,1.12424,448400004.0
2006-08-09 04:25:00,1.1243,1.12443,1.12419,1.12435,182700000.0
2006-08-09 04:30:00,1.12435,1.12445,1.1243,1.1244,389499999.0
2006-08-09 04:35:00,1.12442,1.12446,1.12437,1.12446,305199996.0
2006-08-09 04:40:00,1.12448,1.1245,1.12421,1.1244,377200005.0
2006-08-09 04:45:00,1.12438,1.12438,1.12423,1.12425,320899996.0
2006-08-09 04:50:00,1.12425,1.12435,1.12394,1.124,499700001.0
2006-08-09 04:55:00,1.12396,1.12407,1.12383,1.12387,312199998.0
2006-08-09 05:00:00,1.1239,1.12429,1.1238,1.12412,431400000.0
2006-08-09 05:05:00,1.1241,1.12425,1.12388,1.12403,384499999.0
2006-08-09 05:10:00,1.12405,1.12415,1.12402,1.1241,230200001.0
2006-08-09 05:15:00,1.12405,1.12418,1.12402,1.12402,308300002.0
2006-08-09 05:20:00,1.12418,1.12421,1.12405,1.12421,215400004.0
2006-08-09 05:25:00,1.1242,1.12478,1.1242,1.12476,427300006.0
2006-08-09 05:30:00,1.12475,1.12498,1.12455,1.12495,286200001.0
2006-08-09 05:35:00,1.12501,1.12507,1.12475,1.12488,520300008.0
2006-08-09 05:40:00,1.12479,1.12495,1.12474,1.12481,334300000.0
2006-08-09 05:45:00,1.12472,1.12495,1.12472,1.12493,252599997.0
2006-08-09 05:50:00,1.12485,1.12495,1.1248,1.1249,362100003.0
2006-08-09 05:55:00,1.12487,1.12495,1.1248,1.12485,366300005.0
2006-08-09 06:00:00,1.12488,1.12495,1.12445,1.12447,485500005.0
2006-08-09 06:05:00,1.1245,1.1245,1.12425,1.12425,290300003.0
2006-08-09 06:10:00,1.12438,1.1245,1.1242,1.1245,414099997.0
2006-08-09 06:15:00,1.1245,1.12458,1.12443,1.1245,402299999.0
2006-08-09 06:20:00,1.12447,1.12463,1.12444,1.12451,329000002.0
2006-08-09 06:25:00,1.12445,1.12465,1.1243,1.1246,227700003.0
2006-08-09 06:30:00,1.12462,1.12465,1.1245,1.1246,316599999.0
2006-08-09 06:35:00,1.12455,1.12468,1.12453,1.1246,427200001.0
2006-08-09 06:40:00,1.12465,1.12465,1.12443,1.12445,316599999.0
2006-08-09 06:45:00,1.1245,1.12459,1.12444,1.12445,418100005.0
2006-08-09 06:50:00,1.1245,1.12455,1.1242,1.1245,257200004.0
2006-08-09 06:55:00,1.12455,1.12455,1.1243,1.1244,291500002.0
2006-08-09 07:00:00,1.12442,1.1246,1.12384,1.12399,240700002.0
2006-08-09 07:05:00,1.12389,1.12425,1.12389,1.12407,293099999.0
2006-08-09 07:10:00,1.1241,1.12415,1.12402,1.12415,301700000.0
2006-08-09 07:15:00,1.12422,1.12443,1.12418,1.12428,345800001.0
2006-08-09 07:20:00,1.12425,1.12443,1.12425,1.12435,269000000.0
2006-08-09 07:25:00,1.1244,1.12458,1.12435,1.1245,413400001.0
2006-08-09 07:30:00,1.12445,1.12455,1.12443,1.1245,415600000.0
2006-08-09 07:35:00,1.12446,1.12461,1.12425,1.12427,199500000.0
2006-08-09 07:40:00,1.12425,1.1243,1.12398,1.12408,302400004.0
2006-08-09 07:45:00,1.12388,1.12402,1.12371,1.12386,501000003.0
2006-08-09 07:50:00,1.12393,1.12418,1.12385,1.12394,412999998.0
2006-08-09 07:55:00,1.124,1.12407,1.12391,1.12392,228300001.0
2006-08-09 08:00:00,1.12385,1.12395,1.12365,1.12375,324999999.0
2006-08-09 08:05:00,1.12368,1.12368,1.12335,1.1234,361800003.0
2006-08-09 08:10:00,1.1235,1.12355,1.12302,1.12302,509800001.0
2006-08-09 08:15:00,1.12297,1.12297,1.12257,1.12293,346299997.0
2006-08-09 08:20:00,1.12288,1.12288,1.12264,1.12278,439499999.0
2006-08-09 08:25:00,1.12284,1.12317,1.1228,1.12313,384000001.0
2006-08-09 08:30:00,1.12323,1.12345,1.123,1.12342,518900000.0
2006-08-09 08:35:00,1.12346,1.12346,1.12331,1.1234,259899999.0
2006-08-09 08:40:00,1.12332,1.12335,1.12308,1.12308,413099996.0
2006-08-09 08:45:00,1.12303,1.12312,1.12303,1.12309,220700004.0
2006-08-09 08:50:00,1.12295,1.12305,1.12236,1.12239,384299999.0
2006-08-09 08:55:00,1.12223,1.12227,1.12195,1.12227,467389999.0
2006-08-09 09:00:00,1.12224,1.12224,1.12181,1.12192,347399998.0
2006-08-09 09:05:00,1.12193,1.12205,1.12185,1.12195,287900000.0
2006-08-09 09:10:00,1.12187,1.12191,1.12173,1.12184,381300002.0
2006-08-09 09:15:00,1.12182,1.12184,1.12107,1.12107,336699998.0
2006-08-09 09:20:00,1.12106,1.12147,1.12092,1.12135,271500001.0
2006-08-09 09:25:00,1.12137,1.12145,1.12107,1.1212,461200002.0
2006-08-09 09:30:00,1.12119,1.12148,1.12119,1.12148,287499996.0
2006-08-09 09:35:00,1.12148,1.12148,1.12103,1.12104,338999998.0
2006-08-09 09:40:00,1.12102,1.12113,1.12094,1.12097,357099999.0
2006-08-09 09:45:00,1.12099,1.12113,1.12093,1.12106,186799999.0
2006-08-09 09:50:00,1.12101,1.12116,1.1209,1.12095,300300001.0
2006-08-09 09:55:00,1.121,1.12106,1.12092,1.12102,352199992.0
2006-08-09 10:00:00,1.12095,1.121,1.12005,1.12015,539199997.0
2006-08-09 10:05:00,1.12017,1.12018,1.11992,1.12005,445500004.0
2006-08-09 10:10:00,1.11997,1.12009,1.11994,1.12,490000001.0
2006-08-09 10:15:00,1.12005,1.12017,1.11985,1.11985,598400002.0
2006-08-09 10:20:00,1.11987,1.1201,1.11976,1.12,517200004.0
2006-08-09 10:25:00,1.12,1.12005,1.11983,1.11998,539799996.0
2006-08-09 10:30:00,1.11995,1.12005,1.11972,1.11973,394200000.0
2006-08-09 10:35:00,1.11962,1.11983,1.11951,1.1196,527100002.0
2006-08-09 10:40:00,1.11952,1.11962,1.11946,1.11955,455599997.0
2006-08-09 10:45:00,1.11949,1.11949,1.11908,1.11919,699500000.0
2006-08-09 10:50:00,1.11914,1.11933,1.11904,1.11933,468400004.0
2006-08-09 10:55:00,1.11934,1.11944,1.1192,1.11928,437199998.0
2006-08-09 11:00:00,1.11923,1.11942,1.11923,1.11932,468999999.0
2006-08-09 11:05:00,1.11929,1.11962,1.11929,1.1196,474700002.0
2006-08-09 11:10:00,1.1196,1.11965,1.11944,1.1195,596700004.0
2006-08-09 11:15:00,1.1195,1.1196,1.11898,1.11898,704800005.0
2006-08-09 11:20:00,1.11901,1.1191,1.11882,1.11882,399700000.0
2006-08-09 11:25:00,1.11885,1.11895,1.11875,1.11883,634500001.0
2006-08-09 11:30:00,1.11888,1.11895,1.11877,1.11882,455400004.0
2006-08-09 11:35:00,1.11884,1.11895,1.11875,1.1189,370500002.0
2006-08-09 11:40:00,1.11888,1.11901,1.1186,1.11877,573000000.0
2006-08-09 11:45:00,1.11885,1.11906,1.11875,1.11895,369400002.0
2006-08-09 11:50:00,1.11896,1.11901,1.11878,1.11887,542100005.0
2006-08-09 11:55:00,1.11893,1.11894,1.11846,1.11853,496299999.0
2006-08-09 12:00:00,1.11855,1.11867,1.11842,1.11867,267299999.0
2006-08-09 12:05:00,1.11867,1.11874,1.11848,1.11852,408699999.0
2006-08-09 12:10:00,1.11858,1.11881,1.11858,1.11873,691199991.0
2006-08-09 12:15:00,1.11876,1.11892,1.11866,1.11866,433400005.0
2006-08-09 12:20:00,1.11856,1.11865,1.11845,1.11855,379800005.0
2006-08-09 12:25:00,1.11857,1.11872,1.1185,1.11861,460299998.0
2006-08-09 12:30:00,1.11862,1.11888,1.11836,1.11836,319099998.0
2006-08-09 12:35:00,1.1184,1.1184,1.11815,1.1182,365300000.0
2006-08-09 12:40:00,1.11827,1.11835,1.11801,1.11803,406500001.0
2006-08-09 12:45:00,1.11805,1.11831,1.11798,1.11822,315300000.0
2006-08-09 12:50:00,1.11815,1.11831,1.11815,1.11817,293600000.0
2006-08-09 12:55:00,1.11815,1.1182,1.11723,1.11732,538900006.0
2006-08-09 13:00:00,1.11725,1.11796,1.11725,1.11785,432999999.0
2006-08-09 13:05:00,1.11796,1.11829,1.11796,1.11813,397499997.0
2006-08-09 13:10:00,1.11813,1.1183,1.11813,1.11822,155400002.0
2006-08-09 13:15:00,1.11816,1.11829,1.11781,1.11784,383300000.0
2006-08-09 13:20:00,1.1178,1.11821,1.1178,1.11821,486199993.0
2006-08-09 13:25:00,1.11816,1.11828,1.11798,1.11816,313699994.0
2006-08-09 13:30:00,1.11819,1.11845,1.11804,1.1183,452899996.0
2006-08-09 13:35:00,1.1183,1.11876,1.11823,1.1187,632500014.0
2006-08-09 13:40:00,1.1187,1.11895,1.11864,1.11864,527500001.0
2006-08-09 13:45:00,1.11863,1.11872,1.11839,1.1187,385499994.0
2006-08-09 13:50:00,1.1188,1.11882,1.11856,1.11869,454199999.0
2006-08-09 13:55:00,1.11864,1.11918,1.11855,1.11917,380500001.0
2006-08-09 14:00:00,1.11913,1.11935,1.11879,1.11883,307800002.0
2006-08-09 14:05:00,1.11878,1.11925,1.11868,1.11925,299700000.0
2006-08-09 14:10:00,1.11943,1.11946,1.11919,1.11919,468900001.0
2006-08-09 14:15:00,1.11919,1.11933,1.11883,1.11893,334399999.0
2006-08-09 14:20:00,1.11868,1.11919,1.11813,1.11851,257700001.0
2006-08-09 14:25:00,1.11851,1.11869,1.11817,1.11835,444400001.0
2006-08-09 14:30:00,1.11859,1.11905,1.11859,1.11898,287199999.0
2006-08-09 14:35:00,1.11903,1.11933,1.1188,1.11895,546699994.0
2006-08-09 14:40:00,1.11904,1.1192,1.11865,1.1187,276899995.0
2006-08-09 14:45:00,1.11878,1.1191,1.11859,1.11877,385199998.0
2006-08-09 14:50:00,1.11885,1.119,1.11865,1.11897,460000000.0
2006-08-09 14:55:00,1.11909,1.11919,1.11898,1.11909,617099997.0
2006-08-09 15:00:00,1.11911,1.1207,1.11911,1.1203,504700002.0
2006-08-09 15:05:00,1.12015,1.12019,1.11976,1.12019,395399997.0
2006-08-09 15:10:00,1.12025,1.12036,1.11999,1.12033,575300000.0
2006-08-09 15:15:00,1.12045,1.12083,1.12033,1.12075,338889997.0
2006-08-09 15:20:00,1.12067,1.1207,1.12043,1.1207,439100005.0
2006-08-09 15:25:00,1.12069,1.12117,1.12057,1.12117,489700000.0
2006-08-09 15:30:00,1.1211,1.12123,1.12098,1.12102,753499997.0
2006-08-09 15:35:00,1.12096,1.12096,1.12038,1.1205,474900002.0
2006-08-09 15:40:00,1.1205,1.12061,1.12042,1.12051,232399998.0
2006-08-09 15:45:00,1.12041,1.1206,1.12013,1.12021,388099999.0
2006-08-09 15:50:00,1.12029,1.12098,1.12029,1.12093,236899999.0
2006-08-09 15:55:00,1.12096,1.12107,1.1204,1.1204,297700001.0
2006-08-09 16:00:00,1.12047,1.12068,1.11948,1.11961,315099999.0
2006-08-09 16:05:00,1.11965,1.1204,1.11957,1.12012,355700004.0
2006-08-09 16:10:00,1.12001,1.12001,1.1195,1.11959,245700002.0
2006-08-09 16:15:00,1.11951,1.11962,1.11945,1.11953,265900000.0
2006-08-09 16:20:00,1.11959,1.1207,1.11959,1.12059,484099997.0
2006-08-09 16:25:00,1.12062,1.12065,1.12018,1.12023,542199995.0
2006-08-09 16:30:00,1.12018,1.12069,1.12003,1.1205,421990003.0
2006-08-09 16:35:00,1.12056,1.12056,1.12006,1.12045,441599999.0
2006-08-09 16:40:00,1.12043,1.12047,1.11974,1.11985,598700002.0
2006-08-09 16:45:00,1.11985,1.11997,1.11953,1.11989,638500003.0
2006-08-09 16:50:00,1.11982,1.11985,1.11914,1.11943,442300003.0
2006-08-09 16:55:00,1.11938,1.11968,1.11924,1.11961,348199996.0
2006-08-09 17:00:00,1.11958,1.11968,1.11937,1.11967,278100001.0
2006-08-09 17:05:00,1.11967,1.11995,1.11963,1.11975,400000000.0
2006-08-09 17:10:00,1.11975,1.12045,1.11971,1.12031,320900001.0
2006-08-09 17:15:00,1.12011,1.12035,1.11982,1.12028,196300003.0
2006-08-09 17:20:00,1.12025,1.12067,1.12023,1.12067,425400002.0
2006-08-09 17:25:00,1.12058,1.1207,1.1203,1.12038,293499998.0
2006-08-09 17:30:00,1.12038,1.12038,1.12007,1.1201,283300002.0
2006-08-09 17:35:00,1.1201,1.12017,1.11987,1.1201,365700003.0
2006-08-09 17:40:00,1.12015,1.12022,1.12005,1.12015,350399999.0
2006-08-09 17:45:00,1.12005,1.12009,1.11992,1.12006,191600000.0
2006-08-09 17:50:00,1.12007,1.12007,1.11952,1.11973,441999996.0
2006-08-09 17:55:00,1.11974,1.11995,1.11955,1.11955,645900001.0
2006-08-09 18:00:00,1.1196,1.11994,1.11948,1.11948,3130199989.0
2006-08-09 18:05:00,1.11954,1.11987,1.1195,1.11965,4127300010.0
2006-08-09 18:10:00,1.11967,1.11971,1.11919,1.11923,2698999995.0
2006-08-09 18:15:00,1.11914,1.11953,1.11869,1.11922,2849900000.0
2006-08-09 18:20:00,1.11928,1.11955,1.11902,1.11908,2140900011.0
2006-08-09 18:25:00,1.11905,1.1191,1.11869,1.11891,2891100018.0
2006-08-09 18:30:00,1.11892,1.11905,1.11886,1.11898,2444699985.0
2006-08-09 18:35:00,1.11898,1.1191,1.11877,1.11882,1617500003.0
2006-08-09 18:40:00,1.11884,1.11917,1.11884,1.11892,2402490012.0
2006-08-09 18:45:00,1.11899,1.11917,1.11898,1.11905,892000004.0
2006-08-09 18:50:00,1.11902,1.11925,1.11901,1.11924,1155500003.0
2006-08-09 18:55:00,1.11926,1.11938,1.11898,1.11902,1777699999.0
2006-08-09 19:00:00,1.11906,1.11928,1.11904,1.11915,1218199997.0
2006-08-09 19:05:00,1.11913,1.11935,1.11902,1.11925,2151400005.0
2006-08-09 19:10:00,1.11928,1.1194,1.11898,1.11915,1195699999.0
2006-08-09 19:15:00,1.1191,1.11955,1.11897,1.11948,1645900006.0
2006-08-09 19:20:00,1.1195,1.1195,1.11904,1.11918,728599997.0
2006-08-09 19:25:00,1.1192,1.11925,1.11909,1.1192,856700007.0
2006-08-09 19:30:00,1.11925,1.11932,1.11905,1.11913,802500006.0
2006-08-09 19:35:00,1.11908,1.11915,1.11897,1.119,1495000005.0
2006-08-09 19:40:00,1.11907,1.11931,1.11901,1.11925,873799997.0
2006-08-09 19:45:00,1.1193,1.11931,1.1192,1.11928,408299997.0
2006-08-09 19:50:00,1.1193,1.11942,1.11925,1.1194,251800003.0
2006-08-09 19:55:00,1.11948,1.11948,1.1193,1.11943,888100004.0
2006-08-09 20:00:00,1.11948,1.11962,1.11941,1.11947,784699997.0
2006-08-09 20:05:00,1.1195,1.11975,1.11949,1.1197,1148300007.0
2006-08-09 20:10:00,1.1197,1.11983,1.11959,1.11968,1286399996.0
2006-08-09 20:15:00,1.11975,1.12001,1.11965,1.11993,1731400014.0
2006-08-09 20:20:00,1.11993,1.12004,1.1197,1.11975,1851199997.0
2006-08-09 20:25:00,1.11977,1.12044,1.11965,1.12027,1630000008.0
2006-08-09 20:30:00,1.12023,1.1205,1.12023,1.12026,1312499996.0
2006-08-09 20:35:00,1.12025,1.1204,1.12014,1.12036,1367700000.0
2006-08-09 20:40:00,1.12028,1.12028,1.12006,1.12023,1620599997.0
2006-08-09 20:45:00,1.12018,1.12018,1.11994,1.12005,1107599999.0
2006-08-09 20:50:00,1.12002,1.12025,1.12002,1.12015,865200003.0
2006-08-09 20:55:00,1.12023,1.12031,1.11982,1.11998,1480800006.0
2006-08-09 21:00:00,1.11998,1.12011,1.1197,1.11976,2947600011.0
2006-08-09 21:05:00,1.11975,1.11977,1.11947,1.11955,1876900008.0
2006-08-09 21:10:00,1.1195,1.1195,1.11912,1.11926,1890199996.0
2006-08-09 21:15:00,1.11922,1.11949,1.11918,1.11934,567399996.0
2006-08-09 21:20:00,1.1194,1.11959,1.1194,1.1194,213500000.0
2006-08-09 21:25:00,1.11952,1.11964,1.11946,1.11955,792799998.0
2006-08-09 21:30:00,1.11958,1.11964,1.11932,1.11945,636899999.0
2006-08-09 21:35:00,1.11945,1.11996,1.11945,1.11963,811500003.0
2006-08-09 21:40:00,1.11963,1.12015,1.11958,1.12012,787300007.0
2006-08-09 21:45:00,1.12012,1.12021,1.12008,1.12008,837100001.0
2006-08-09 21:50:00,1.12007,1.12021,1.12005,1.12005,669300003.0
2006-08-09 21:55:00,1.12012,1.12017,1.11979,1.11997,519599997.0
2006-08-09 22:00:00,1.12002,1.12028,1.11997,1.12002,1197499995.0
2006-08-09 22:05:00,1.12005,1.12024,1.11995,1.12015,637400008.0
2006-08-09 22:10:00,1.12018,1.12036,1.12012,1.12023,463800005.0
2006-08-09 22:15:00,1.12027,1.12028,1.11997,1.12007,430100001.0
2006-08-09 22:20:00,1.1201,1.12015,1.1199,1.11995,548800002.0
2006-08-09 22:25:00,1.1199,1.1199,1.11958,1.11965,728599997.0
2006-08-09 22:30:00,1.11966,1.11992,1.11964,1.11971,712200000.0
2006-08-09 22:35:00,1.11975,1.11975,1.11952,1.11965,550200001.0
2006-08-09 22:40:00,1.11975,1.11975,1.1195,1.11964,672199996.0
2006-08-09 22:45:00,1.11969,1.11981,1.1196,1.11967,265600002.0
2006-08-09 22:50:00,1.11975,1.12004,1.11965,1.11988,671999996.0
2006-08-09 22:55:00,1.11994,1.12005,1.11965,1.11975,691000002.0
2006-08-09 23:00:00,1.1197,1.12063,1.11947,1.12005,520600003.0
2006-08-09 23:05:00,1.11983,1.11999,1.11936,1.11981,662900008.0
2006-08-09 23:10:00,1.11965,1.12016,1.11959,1.11998,540199996.0
2006-08-09 23:15:00,1.1202,1.1202,1.11959,1.11967,564900005.0
2006-08-09 23:20:00,1.11969,1.11995,1.1194,1.11948,330399999.0
2006-08-09 23:25:00,1.1196,1.11986,1.11932,1.11956,626100001.0
2006-08-09 23:30:00,1.11948,1.11996,1.11942,1.11978,618300002.0
2006-08-09 23:35:00,1.11987,1.11995,1.1192,1.1194,274400001.0
2006-08-09 23:40:00,1.11937,1.11955,1.11935,1.11948,461399998.0
2006-08-09 23:45:00,1.11962,1.11968,1.11945,1.11963,378900000.0
2006-08-09 23:50:00,1.11968,1.1197,1.11933,1.11965,276499999.0
2006-08-09 23:55:00,1.11965,1.11971,1.11942,1.11948,363200003.0
2006-08-10 00:00:00,1.11955,1.11963,1.11945,1.11959,235200002.0
2006-08-10 00:05:00,1.11956,1.11995,1.11956,1.11995,404600004.0
2006-08-10 00:10:00,1.11991,1.12015,1.11991,1.1201,442099998.0
2006-08-10 00:15:00,1.1201,1.12018,1.1197,1.11978,327700002.0
2006-08-10 00:20:00,1.1197,1.11985,1.11962,1.1198,503900003.0
2006-08-10 00:25:00,1.11977,1.11995,1.11973,1.11985,444500000.0
2006-08-10 00:30:00,1.11985,1.11998,1.11983,1.11998,435799999.0
2006-08-10 00:35:00,1.11993,1.11995,1.11982,1.11983,406099995.0
2006-08-10 00:40:00,1.11987,1.12001,1.11985,1.1199,232400003.0
2006-08-10 00:45:00,1.1199,1.11995,1.11983,1.11985,354400002.0
2006-08-10 00:50:00,1.11995,1.11995,1.11944,1.11955,370700000.0
2006-08-10 00:55:00,1.1195,1.11955,1.11934,1.1195,343099998.0
2006-08-10 01:00:00,1.1195,1.11973,1.11943,1.11943,367299997.0
2006-08-10 01:05:00,1.11943,1.11964,1.11922,1.11935,358999996.0
2006-08-10 01:10:00,1.11927,1.1194,1.11917,1.11925,194800002.0
2006-08-10 01:15:00,1.11933,1.11987,1.11925,1.11987,256799998.0
2006-08-10 01:20:00,1.11976,1.11994,1.11955,1.11981,374900003.0
2006-08-10 01:25:00,1.1199,1.11995,1.11983,1.1199,233900000.0
2006-08-10 01:30:00,1.11991,1.11991,1.11961,1.11975,212699999.0
2006-08-10 01:35:00,1.11985,1.12001,1.11963,1.12001,340900001.0
2006-08-10 01:40:00,1.11987,1.11996,1.11979,1.11983,229100003.0
2006-08-10 01:45:00,1.1198,1.11995,1.11977,1.1199,206699999.0
2006-08-10 01:50:00,1.11987,1.11995,1.11985,1.1199,263199997.0
2006-08-10 01:55:00,1.1198,1.12002,1.1198,1.12,228100003.0
2006-08-10 02:00:00,1.11993,1.12013,1.11964,1.12006,452500004.0
2006-08-10 02:05:00,1.11998,1.1202,1.11976,1.11999,668900006.0
2006-08-10 02:10:00,1.11986,1.12018,1.1196,1.12,565199999.0
2006-08-10 02:15:00,1.12005,1.12009,1.11976,1.11993,575100004.0
2006-08-10 02:20:00,1.11988,1.12029,1.11988,1.12013,382400003.0
2006-08-10 02:25:00,1.12015,1.12022,1.12,1.1201,438400004.0
2006-08-10 02:30:00,1.12015,1.12025,1.12008,1.12018,400900005.0
2006-08-10 02:35:00,1.12025,1.12025,1.12013,1.12025,317699999.0
2006-08-10 02:40:00,1.12013,1.12025,1.12013,1.1202,242300000.0
2006-08-10 02:45:00,1.12015,1.12031,1.12015,1.1202,217999999.0
2006-08-10 02:50:00,1.12018,1.12043,1.12014,1.12038,171400001.0
2006-08-10 02:55:00,1.12038,1.12038,1.12013,1.12025,301500001.0
2006-08-10 03:00:00,1.1202,1.12025,1.1201,1.12013,330500003.0
2006-08-10 03:05:00,1.12015,1.12025,1.1199,1.11998,258200002.0
2006-08-10 03:10:00,1.11998,1.12013,1.11993,1.11995,231400000.0
2006-08-10 03:15:00,1.11995,1.12008,1.11992,1.12002,304799999.0
2006-08-10 03:20:00,1.12005,1.12005,1.11983,1.11983,253799999.0
2006-08-10 03:25:00,1.1198,1.12008,1.11975,1.12002,293000001.0
2006-08-10 03:30:00,1.12004,1.12008,1.11978,1.11988,455900002.0
2006-08-10 03:35:00,1.11971,1.11976,1.11905,1.11948,471700001.0
2006-08-10 03:40:00,1.11945,1.11961,1.11937,1.11953,408899998.0
2006-08-10 03:45:00,1.11944,1.11948,1.11927,1.11932,377099999.0
2006-08-10 03:50:00,1.11935,1.11945,1.11925,1.1193,197799999.0
2006-08-10 03:55:00,1.1193,1.11955,1.11919,1.11951,415500000.0
2006-08-10 04:00:00,1.11934,1.11945,1.11926,1.11935,163300002.0
2006-08-10 04:05:00,1.1194,1.11945,1.11905,1.11905,386099996.0
2006-08-10 04:10:00,1.119,1.11912,1.1189,1.11895,467799997.0
2006-08-10 04:15:00,1.11895,1.11895,1.11843,1.11843,217300004.0
2006-08-10 04:20:00,1.11867,1.1187,1.11845,1.11855,513600000.0
2006-08-10 04:25:00,1.11871,1.11979,1.11871,1.11969,273100002.0
2006-08-10 04:30:00,1.11966,1.12037,1.1195,1.12005,377699994.0
2006-08-10 04:35:00,1.11987,1.12008,1.11966,1.11992,467300003.0
2006-08-10 04:40:00,1.11991,1.11998,1.1198,1.1199,350899999.0
2006-08-10 04:45:00,1.11985,1.12006,1.11985,1.12003,454400000.0
2006-08-10 04:50:00,1.12004,1.12041,1.1199,1.1204,397500001.0
2006-08-10 04:55:00,1.12037,1.12049,1.1201,1.12017,537600000.0
2006-08-10 05:00:00,1.1201,1.12036,1.1201,1.1202,234099998.0
2006-08-10 05:05:00,1.12021,1.12028,1.11993,1.11993,329000000.0
2006-08-10 05:10:00,1.11995,1.12005,1.11992,1.12,266999997.0
2006-08-10 05:15:00,1.11995,1.1201,1.11993,1.12002,415900001.0
2006-08-10 05:20:00,1.12013,1.12013,1.11992,1.12005,225000000.0
2006-08-10 05:25:00,1.12,1.12,1.11985,1.11987,244700001.0
2006-08-10 05:30:00,1.11983,1.11991,1.11972,1.11983,251999998.0
2006-08-10 05:35:00,1.1199,1.12003,1.11983,1.11995,230400001.0
2006-08-10 05:40:00,1.11988,1.12008,1.11985,1.1199,239900000.0
2006-08-10 05:45:00,1.1198,1.12005,1.1198,1.12003,289700001.0
2006-08-10 05:50:00,1.11995,1.12005,1.11973,1.1198,672999998.0
2006-08-10 05:55:00,1.1198,1.11982,1.11965,1.11965,399900005.0
2006-08-10 06:00:00,1.11968,1.11975,1.1196,1.11965,392900003.0
2006-08-10 06:05:00,1.11975,1.11975,1.11945,1.11945,370399998.0
2006-08-10 06:10:00,1.11955,1.1196,1.11934,1.1196,291200002.0
2006-08-10 06:15:00,1.11963,1.11983,1.11935,1.1194,506000004.0
2006-08-10 06:20:00,1.11939,1.11952,1.1193,1.1195,428899996.0
2006-08-10 06:25:00,1.11945,1.11957,1.1193,1.1195,315900002.0
2006-08-10 06:30:00,1.11952,1.11955,1.1194,1.1195,294499999.0
2006-08-10 06:35:00,1.11945,1.11958,1.11943,1.11958,357000002.0
2006-08-10 06:40:00,1.11963,1.11963,1.11942,1.11952,331500000.0
2006-08-10 06:45:00,1.11965,1.11997,1.11965,1.11997,341000000.0
2006-08-10 06:50:00,1.12011,1.12035,1.11993,1.1203,228500002.0
2006-08-10 06:55:00,1.12035,1.12035,1.1201,1.12026,383999999.0
2006-08-10 07:00:00,1.12016,1.12016,1.1198,1.1199,327399997.0
2006-08-10 07:05:00,1.11983,1.11995,1.11966,1.11975,304700002.0
2006-08-10 07:10:00,1.11976,1.11976,1.11951,1.11951,459100001.0
2006-08-10 07:15:00,1.11947,1.11952,1.11925,1.1193,285600000.0
2006-08-10 07:20:00,1.11925,1.11938,1.11925,1.11933,227299998.0
2006-08-10 07:25:00,1.11928,1.11966,1.1192,1.11966,546899999.0
2006-08-10 07:30:00,1.11968,1.12035,1.11965,1.1203,503399994.0
2006-08-10 07:35:00,1.12025,1.12035,1.11995,1.11997,260000001.0
2006-08-10 07:40:00,1.11995,1.12005,1.1199,1.12005,398700004.0
2006-08-10 07:45:00,1.11993,1.12031,1.11993,1.12018,530500001.0
2006-08-10 07:50:00,1.12028,1.12035,1.12009,1.12025,372099997.0
2006-08-10 07:55:00,1.1203,1.12038,1.12023,1.1203,268900002.0
2006-08-10 08:00:00,1.12025,1.12035,1.12025,1.12035,350700003.0
2006-08-10 08:05:00,1.1203,1.12046,1.12021,1.12033,348099995.0
2006-08-10 08:10:00,1.1204,1.12056,1.12028,1.12049,447900000.0
2006-08-10 08:15:00,1.12044,1.12116,1.12014,1.12067,374690004.0
2006-08-10 08:20:00,1.12072,1.12094,1.1205,1.1208,403500001.0
2006-08-10 08:25:00,1.12076,1.12076,1.12031,1.12031,402900001.0
2006-08-10 08:30:00,1.12033,1.12074,1.12033,1.12052,475999995.0
2006-08-10 08:35:00,1.12061,1.12077,1.12051,1.12051,265699997.0
2006-08-10 08:40:00,1.12047,1.1205,1.12022,1.12022,386600006.0
2006-08-10 08:45:00,1.12023,1.12028,1.11986,1.11999,280700003.0
2006-08-10 08:50:00,1.11985,1.12035,1.11985,1.12028,385099999.0
2006-08-10 08:55:00,1.1202,1.12042,1.12013,1.1203,595289991.0
2006-08-10 09:00:00,1.12038,1.12048,1.12001,1.12008,256500002.0
2006-08-10 09:05:00,1.11993,1.12017,1.1195,1.12005,382900005.0
2006-08-10 09:10:00,1.11987,1.11987,1.11941,1.11941,434799998.0
2006-08-10 09:15:00,1.11937,1.11949,1.11925,1.11925,274199999.0
2006-08-10 09:20:00,1.11927,1.1195,1.11905,1.11937,285400000.0
2006-08-10 09:25:00,1.11942,1.11991,1.11942,1.11988,412000002.0
2006-08-10 09:30:00,1.11972,1.11972,1.11953,1.11955,235500002.0
2006-08-10 09:35:00,1.11961,1.11975,1.11961,1.11972,314100004.0
2006-08-10 09:40:00,1.1197,1.12029,1.11964,1.1199,245599999.0
2006-08-10 09:45:00,1.11985,1.12029,1.11985,1.12029,225099998.0
2006-08-10 09:50:00,1.12043,1.12072,1.12004,1.12013,438399999.0
2006-08-10 09:55:00,1.12024,1.12055,1.12011,1.12042,463800004.0
2006-08-10 10:00:00,1.12037,1.12047,1.12004,1.12033,487900000.0
2006-08-10 10:05:00,1.12042,1.12045,1.12022,1.12028,371200000.0
2006-08-10 10:10:00,1.12027,1.12065,1.12022,1.1205,475600004.0
2006-08-10 10:15:00,1.12055,1.12055,1.11969,1.11997,610500002.0
2006-08-10 10:20:00,1.12006,1.12018,1.11988,1.12009,372499998.0
2006-08-10 10:25:00,1.12008,1.12008,1.11979,1.1199,325600004.0
2006-08-10 10:30:00,1.11982,1.12025,1.11976,1.1202,387799995.0
2006-08-10 10:35:00,1.12013,1.12041,1.12013,1.1202,460500001.0
2006-08-10 10:40:00,1.12015,1.12024,1.11977,1.12012,386799999.0
2006-08-10 10:45:00,1.12011,1.12011,1.1198,1.11995,604000009.0
2006-08-10 10:50:00,1.11994,1.12013,1.11987,1.12013,421399996.0
2006-08-10 10:55:00,1.12011,1.12011,1.11992,1.12,434300007.0
2006-08-10 11:00:00,1.11993,1.12003,1.11929,1.11932,244500000.0
2006-08-10 11:05:00,1.11936,1.1196,1.11936,1.1196,255400000.0
2006-08-10 11:10:00,1.1196,1.11965,1.11935,1.11935,564400004.0
2006-08-10 11:15:00,1.11933,1.11945,1.11932,1.11935,444200004.0
2006-08-10 11:20:00,1.1194,1.11953,1.11932,1.1194,375700002.0
2006-08-10 11:25:00,1.11945,1.11952,1.11932,1.11947,655100005.0
2006-08-10 11:30:00,1.1196,1.11963,1.11937,1.11937,546699999.0
2006-08-10 11:35:00,1.1194,1.11952,1.1193,1.11949,480000005.0
2006-08-10 11:40:00,1.1195,1.11954,1.11919,1.11943,545400001.0
2006-08-10 11:45:00,1.11952,1.11952,1.11927,1.1193,405600003.0
2006-08-10 11:50:00,1.11931,1.1194,1.11908,1.1191,511900001.0
2006-08-10 11:55:00,1.11915,1.11915,1.11876,1.11878,470900000.0
2006-08-10 12:00:00,1.11872,1.11902,1.11859,1.11888,356699996.0
2006-08-10 12:05:00,1.11892,1.11905,1.11873,1.11891,417999998.0
2006-08-10 12:10:00,1.11892,1.11926,1.11885,1.11916,507700003.0
2006-08-10 12:15:00,1.11915,1.11945,1.11915,1.1193,526299995.0
2006-08-10 12:20:00,1.1193,1.11935,1.11905,1.11905,385500003.0
2006-08-10 12:25:00,1.11907,1.11924,1.11892,1.11898,604100003.0
2006-08-10 12:30:00,1.11895,1.11908,1.11882,1.11895,428000003.0
2006-08-10 12:35:00,1.11905,1.11905,1.11872,1.11872,270500001.0
2006-08-10 12:40:00,1.11875,1.11905,1.11862,1.11905,722200001.0
2006-08-10 12:45:00,1.11919,1.11937,1.11901,1.11902,331800001.0
2006-08-10 12:50:00,1.11905,1.11918,1.119,1.11907,217200003.0
2006-08-10 12:55:00,1.11909,1.11965,1.11909,1.11956,462699996.0
2006-08-10 13:00:00,1.1195,1.11955,1.1194,1.11945,297900003.0
2006-08-10 13:05:00,1.11947,1.11988,1.11947,1.11975,475700002.0
2006-08-10 13:10:00,1.11972,1.11978,1.11939,1.11939,172600002.0
2006-08-10 13:15:00,1.11923,1.11932,1.11904,1.11908,351600001.0
2006-08-10 13:20:00,1.11908,1.11935,1.11905,1.11935,528300002.0
2006-08-10 13:25:00,1.1193,1.1194,1.11925,1.11925,332300002.0
2006-08-10 13:30:00,1.1193,1.11937,1.11923,1.1193,333000002.0
2006-08-10 13:35:00,1.1193,1.11935,1.11923,1.1193,369799998.0
2006-08-10 13:40:00,1.11928,1.11935,1.1192,1.11922,478000003.0
2006-08-10 13:45:00,1.11925,1.11935,1.11918,1.11922,334300004.0
2006-08-10 13:50:00,1.1193,1.11935,1.11925,1.1193,123100000.0
2006-08-10 13:55:00,1.11925,1.11947,1.119,1.11947,535899999.0
2006-08-10 14:00:00,1.11948,1.11964,1.11886,1.11891,287899998.0
2006-08-10 14:05:00,1.11886,1.11902,1.11878,1.11878,392800002.0
2006-08-10 14:10:00,1.11887,1.11894,1.11866,1.11887,497799999.0
2006-08-10 14:15:00,1.11889,1.11908,1.11858,1.11872,332799998.0
2006-08-10 14:20:00,1.11868,1.11952,1.11841,1.11943,391999999.0
2006-08-10 14:25:00,1.11926,1.11935,1.11533,1.11533,408799995.0
2006-08-10 14:30:00,1.11507,1.12038,1.11507,1.12017,432000000.0
2006-08-10 14:35:00,1.12025,1.1213,1.12014,1.12089,585700002.0
2006-08-10 14:40:00,1.12091,1.12129,1.1204,1.1204,377999998.0
2006-08-10 14:45:00,1.12025,1.12072,1.12023,1.12064,562800006.0
2006-08-10 14:50:00,1.12078,1.12079,1.1203,1.12049,537299998.0
2006-08-10 14:55:00,1.12055,1.12056,1.12038,1.12056,500700003.0
2006-08-10 15:00:00,1.12058,1.12058,1.11911,1.12007,436600003.0
2006-08-10 15:05:00,1.12008,1.12018,1.11955,1.11982,342299998.0
2006-08-10 15:10:00,1.11999,1.12058,1.11999,1.12007,622100002.0
2006-08-10 15:15:00,1.1202,1.1202,1.11965,1.1198,490400003.0
2006-08-10 15:20:00,1.11986,1.12013,1.11982,1.11994,441999996.0
2006-08-10 15:25:00,1.1201,1.12069,1.1201,1.12047,259600001.0
2006-08-10 15:30:00,1.12041,1.12054,1.12023,1.12028,531100001.0
2006-08-10 15:35:00,1.12029,1.12117,1.12026,1.12103,400699995.0
2006-08-10 15:40:00,1.12094,1.12094,1.12034,1.12051,404399999.0
2006-08-10 15:45:00,1.12053,1.12082,1.12052,1.12078,374999999.0
2006-08-10 15:50:00,1.12087,1.12096,1.12005,1.12023,367799996.0
2006-08-10 15:55:00,1.1203,1.1203,1.11989,1.12008,540799995.0
2006-08-10 16:00:00,1.12015,1.12042,1.11994,1.12035,537400005.0
2006-08-10 16:05:00,1.12038,1.12081,1.12005,1.12073,511899999.0
2006-08-10 16:10:00,1.1207,1.1207,1.12031,1.12052,412299994.0
2006-08-10 16:15:00,1.12057,1.12142,1.12057,1.12108,251000001.0
2006-08-10 16:20:00,1.12115,1.12321,1.12115,1.12317,568400004.0
2006-08-10 16:25:00,1.12322,1.12324,1.12259,1.12293,402100001.0
2006-08-10 16:30:00,1.12286,1.12467,1.12274,1.12461,751100001.0
2006-08-10 16:35:00,1.12496,1.12626,1.11968,1.12501,558899998.0
2006-08-10 16:40:00,1.12498,1.12587,1.12489,1.12587,522100005.0
2006-08-10 16:45:00,1.1261,1.12696,1.12581,1.12624,761200000.0
2006-08-10 16:50:00,1.12618,1.12644,1.12596,1.12615,615600001.0
2006-08-10 16:55:00,1.12612,1.12656,1.12572,1.12573,515699998.0
2006-08-10 17:00:00,1.12567,1.12596,1.12553,1.12587,426700000.0
2006-08-10 17:05:00,1.12585,1.12625,1.12574,1.12593,478100008.0
2006-08-10 17:10:00,1.126,1.12678,1.126,1.1267,441700000.0
2006-08-10 17:15:00,1.12662,1.12763,1.12648,1.1276,444499999.0
2006-08-10 17:20:00,1.12765,1.12798,1.12746,1.12746,493600000.0
2006-08-10 17:25:00,1.12742,1.12756,1.12645,1.12656,579099998.0
2006-08-10 17:30:00,1.12657,1.12686,1.12642,1.12647,400400001.0
2006-08-10 17:35:00,1.12652,1.12665,1.12626,1.1264,349400004.0
2006-08-10 17:40:00,1.12646,1.12655,1.12623,1.1265,586599998.0
2006-08-10 17:45:00,1.12633,1.12637,1.12615,1.12637,304300001.0
2006-08-10 17:50:00,1.12637,1.1264,1.12602,1.12609,334700002.0
2006-08-10 17:55:00,1.12603,1.12613,1.12594,1.12602,505700001.0
2006-08-10 18:00:00,1.12612,1.12636,1.12596,1.12622,2786300000.0
2006-08-10 18:05:00,1.12635,1.12696,1.1263,1.12654,3947700015.0
2006-08-10 18:10:00,1.12666,1.12715,1.1266,1.12692,2680900007.0
2006-08-10 18:15:00,1.12687,1.12702,1.12651,1.12671,2872290005.0
2006-08-10 18:20:00,1.12675,1.12689,1.12619,1.12619,2100199997.0
2006-08-10 18:25:00,1.12617,1.12649,1.12605,1.12649,2728900011.0
2006-08-10 18:30:00,1.12652,1.12699,1.12646,1.12678,2625600016.0
2006-08-10 18:35:00,1.12671,1.12671,1.1263,1.12655,1412800004.0
2006-08-10 18:40:00,1.12657,1.12662,1.12597,1.12608,2482700004.0
2006-08-10 18:45:00,1.12615,1.12643,1.12605,1.12643,1095300004.0
2006-08-10 18:50:00,1.12638,1.12645,1.12622,1.12635,1319600003.0
2006-08-10 18:55:00,1.12635,1.12647,1.12633,1.12633,1657999999.0
2006-08-10 19:00:00,1.12633,1.12665,1.12633,1.12655,1281100003.0
2006-08-10 19:05:00,1.12655,1.12673,1.12652,1.12655,1815399997.0
2006-08-10 19:10:00,1.1266,1.1266,1.12643,1.12655,1068800002.0
2006-08-10 19:15:00,1.12647,1.12665,1.12635,1.12653,1456599999.0
2006-08-10 19:20:00,1.12653,1.12659,1.12635,1.1264,640000002.0
2006-08-10 19:25:00,1.12638,1.12638,1.1262,1.1263,705900003.0
2006-08-10 19:30:00,1.12634,1.12654,1.12614,1.12648,579500006.0
2006-08-10 19:35:00,1.1265,1.12676,1.12643,1.12668,1525399995.0
2006-08-10 19:40:00,1.12667,1.12678,1.12664,1.12669,861799994.0
2006-08-10 19:45:00,1.12671,1.12692,1.12658,1.12674,358400000.0
2006-08-10 19:50:00,1.12675,1.12701,1.12674,1.127,427399999.0
2006-08-10 19:55:00,1.12705,1.12705,1.12679,1.12685,710890001.0
2006-08-10 20:00:00,1.12692,1.12706,1.12662,1.12665,794100001.0
2006-08-10 20:05:00,1.12666,1.12674,1.12655,1.12663,901399998.0
2006-08-10 20:10:00,1.12658,1.12681,1.12647,1.12657,1212299997.0
2006-08-10 20:15:00,1.12665,1.12668,1.12621,1.12653,1656300009.0
2006-08-10 20:20:00,1.12652,1.12658,1.12632,1.12638,1997500003.0
2006-08-10 20:25:00,1.12641,1.12691,1.12626,1.12658,1681199984.0
2006-08-10 20:30:00,1.12653,1.12673,1.12626,1.12642,1480600006.0
2006-08-10 20:35:00,1.12647,1.12665,1.12636,1.12665,1483299993.0
2006-08-10 20:40:00,1.12662,1.12662,1.12633,1.12653,1660199996.0
2006-08-10 20:45:00,1.1265,1.1265,1.12605,1.12615,1141800009.0
2006-08-10 20:50:00,1.1261,1.12628,1.12586,1.12605,1043700003.0
2006-08-10 20:55:00,1.1261,1.1261,1.1254,1.12562,1737100009.0
2006-08-10 21:00:00,1.12568,1.126,1.12554,1.126,3101800019.0
2006-08-10 21:05:00,1.12602,1.12602,1.12556,1.12572,1537500015.0
2006-08-10 21:10:00,1.12575,1.12575,1.12554,1.12568,1947900009.0
2006-08-10 21:15:00,1.12563,1.12575,1.12559,1.12565,532600007.0
2006-08-10 21:20:00,1.12565,1.12619,1.12565,1.126,185200000.0
2006-08-10 21:25:00,1.12607,1.12607,1.12565,1.12571,884900004.0
2006-08-10 21:30:00,1.12589,1.12622,1.12589,1.1261,537299994.0
2006-08-10 21:35:00,1.12612,1.12615,1.12595,1.12607,724800000.0
2006-08-10 21:40:00,1.12608,1.12637,1.12595,1.12632,541400005.0
2006-08-10 21:45:00,1.1263,1.12643,1.1262,1.12636,913800002.0
2006-08-10 21:50:00,1.12631,1.12663,1.12625,1.12648,739799996.0
2006-08-10 21:55:00,1.12652,1.12656,1.12593,1.12594,407499997.0
2006-08-10 22:00:00,1.12592,1.12616,1.12587,1.1259,1050600003.0
2006-08-10 22:05:00,1.12595,1.12606,1.12585,1.12595,584700002.0
2006-08-10 22:10:00,1.12595,1.12595,1.12583,1.12592,409100003.0
2006-08-10 22:15:00,1.12597,1.126,1.12579,1.12592,554400000.0
2006-08-10 22:20:00,1.12597,1.12641,1.12597,1.12634,749899996.0
2006-08-10 22:25:00,1.12642,1.12717,1.12638,1.12686,640999997.0
2006-08-10 22:30:00,1.1268,1.12686,1.12654,1.12678,776900001.0
2006-08-10 22:35:00,1.12685,1.12705,1.12672,1.12676,614099996.0
2006-08-10 22:40:00,1.12688,1.1271,1.1267,1.12695,722490003.0
2006-08-10 22:45:00,1.12694,1.1274,1.12688,1.12734,400100000.0
2006-08-10 22:50:00,1.12733,1.12733,1.12694,1.12704,479000002.0
2006-08-10 22:55:00,1.1271,1.12737,1.127,1.12715,790600008.0
2006-08-10 23:00:00,1.1271,1.12715,1.12635,1.1265,440299999.0
2006-08-10 23:05:00,1.12682,1.12682,1.12626,1.12639,486900002.0
2006-08-10 23:10:00,1.12636,1.12677,1.12613,1.12646,633200005.0
2006-08-10 23:15:00,1.12651,1.12676,1.12627,1.12651,494400006.0
2006-08-10 23:20:00,1.12663,1.12687,1.12575,1.126,418400005.0
2006-08-10 23:25:00,1.12615,1.12663,1.12613,1.12648,492199996.0
2006-08-10 23:30:00,1.12644,1.1265,1.12612,1.12627,439499996.0
2006-08-10 23:35:00,1.1261,1.12657,1.1261,1.12657,267300000.0
2006-08-10 23:40:00,1.12658,1.12665,1.1265,1.12658,429900000.0
2006-08-10 23:45:00,1.12668,1.12677,1.12655,1.12665,381800004.0
2006-08-10 23:50:00,1.12684,1.12735,1.12675,1.127,364900001.0
2006-08-10 23:55:00,1.12695,1.12708,1.12682,1.12688,441700004.0
2006-08-11 00:00:00,1.12695,1.12719,1.12685,1.12717,286399998.0
2006-08-11 00:05:00,1.12714,1.12752,1.12714,1.12752,338600001.0
2006-08-11 00:10:00,1.1274,1.1274,1.12679,1.12682,373199998.0
2006-08-11 00:15:00,1.12689,1.12737,1.12689,1.12715,504399999.0
2006-08-11 00:20:00,1.12711,1.12725,1.12706,1.12718,402799997.0
2006-08-11 00:25:00,1.12712,1.12736,1.12699,1.12716,230300002.0
2006-08-11 00:30:00,1.12715,1.12728,1.12712,1.12728,362999999.0
2006-08-11 00:35:00,1.12722,1.12735,1.12716,1.12721,357700002.0
2006-08-11 00:40:00,1.12727,1.12745,1.1272,1.1273,356800001.0
2006-08-11 00:45:00,1.12732,1.12746,1.12715,1.12715,401299999.0
2006-08-11 00:50:00,1.12723,1.12723,1.12691,1.12702,376699996.0
2006-08-11 00:55:00,1.12701,1.12725,1.127,1.1272,471100003.0
2006-08-11 01:00:00,1.1272,1.1274,1.12718,1.12727,310599998.0
2006-08-11 01:05:00,1.12735,1.12735,1.12715,1.12735,265000003.0
2006-08-11 01:10:00,1.12728,1.12728,1.12705,1.12712,222400004.0
2006-08-11 01:15:00,1.12715,1.12717,1.1265,1.1265,273699999.0
2006-08-11 01:20:00,1.12643,1.12657,1.12627,1.12632,224600001.0
2006-08-11 01:25:00,1.1264,1.12643,1.12623,1.1263,396699995.0
2006-08-11 01:30:00,1.12627,1.12645,1.12627,1.12635,183000000.0
2006-08-11 01:35:00,1.12645,1.12645,1.12633,1.12645,295200002.0
2006-08-11 01:40:00,1.12635,1.12655,1.12628,1.12632,325600002.0
2006-08-11 01:45:00,1.1263,1.12643,1.12611,1.1262,257000000.0
2006-08-11 01:50:00,1.12613,1.12631,1.12595,1.126,372299998.0
2006-08-11 01:55:00,1.1259,1.12626,1.12582,1.12595,437400001.0
2006-08-11 02:00:00,1.12593,1.12603,1.12584,1.12587,402500002.0
2006-08-11 02:05:00,1.12595,1.12644,1.1258,1.12644,475799997.0
2006-08-11 02:10:00,1.12661,1.12681,1.12658,1.1266,464099994.0
2006-08-11 02:15:00,1.12667,1.12673,1.12649,1.1266,347599999.0
2006-08-11 02:20:00,1.12655,1.12666,1.12595,1.12595,390700001.0
2006-08-11 02:25:00,1.12595,1.1264,1.12595,1.1264,159300001.0
2006-08-11 02:30:00,1.12643,1.12655,1.1264,1.1265,359799998.0
2006-08-11 02:35:00,1.12655,1.12655,1.12639,1.12648,235900002.0
2006-08-11 02:40:00,1.12633,1.12681,1.12633,1.12644,341800002.0
2006-08-11 02:45:00,1.12635,1.12652,1.12625,1.1263,227999999.0
2006-08-11 02:50:00,1.12621,1.12667,1.12596,1.12631,291500000.0
2006-08-11 02:55:00,1.12642,1.12652,1.12625,1.1264,238599998.0
2006-08-11 03:00:00,1.12632,1.12645,1.12625,1.12633,536999995.0
2006-08-11 03:05:00,1.12634,1.12664,1.12629,1.12653,350200001.0
2006-08-11 03:10:00,1.12654,1.12675,1.12643,1.12653,243500001.0
2006-08-11 03:15:00,1.12655,1.12679,1.12653,1.12672,265600001.0
2006-08-11 03:20:00,1.12675,1.12675,1.12643,1.12654,326499998.0
2006-08-11 03:25:00,1.1265,1.1266,1.12645,1.12652,275399999.0
2006-08-11 03:30:00,1.12658,1.12658,1.1262,1.12642,357600000.0
2006-08-11 03:35:00,1.12635,1.12652,1.1261,1.1264,401900001.0
2006-08-11 03:40:00,1.12635,1.12647,1.12633,1.12642,372689999.0
2006-08-11 03:45:00,1.1264,1.12702,1.12638,1.12655,281900001.0
2006-08-11 03:50:00,1.12655,1.1267,1.12645,1.1265,365700003.0
2006-08-11 03:55:00,1.1265,1.12665,1.1265,1.12665,156199999.0
2006-08-11 04:00:00,1.12658,1.12716,1.12652,1.12714,230500005.0
2006-08-11 04:05:00,1.12728,1.12735,1.127,1.12703,337900002.0
2006-08-11 04:10:00,1.127,1.12705,1.1269,1.12695,414599999.0
2006-08-11 04:15:00,1.12695,1.12715,1.1269,1.1269,142699997.0
2006-08-11 04:20:00,1.12719,1.12719,1.12698,1.12698,406700000.0
2006-08-11 04:25:00,1.12707,1.12748,1.12707,1.12738,310700002.0
2006-08-11 04:30:00,1.1273,1.1277,1.12715,1.12721,527200000.0
2006-08-11 04:35:00,1.12727,1.12752,1.12706,1.12717,410900002.0
2006-08-11 04:40:00,1.12711,1.12721,1.127,1.1272,344000005.0
2006-08-11 04:45:00,1.12723,1.12744,1.12714,1.12724,602300002.0
2006-08-11 04:50:00,1.12725,1.12743,1.12705,1.1273,276299998.0
2006-08-11 04:55:00,1.12725,1.12735,1.12722,1.12727,322900003.0
2006-08-11 05:00:00,1.12733,1.12757,1.12727,1.1274,438600005.0
2006-08-11 05:05:00,1.1274,1.12748,1.12725,1.12733,251000000.0
2006-08-11 05:10:00,1.12735,1.12742,1.12721,1.1274,382400001.0
2006-08-11 05:15:00,1.12735,1.12748,1.12724,1.12724,350000000.0
2006-08-11 05:20:00,1.12741,1.12742,1.1273,1.12735,200600002.0
2006-08-11 05:25:00,1.1273,1.12735,1.12717,1.12725,218300000.0
2006-08-11 05:30:00,1.12722,1.12735,1.12722,1.12723,293000005.0
2006-08-11 05:35:00,1.1273,1.12745,1.12725,1.12745,245200001.0
2006-08-11 05:40:00,1.12738,1.12761,1.12716,1.12728,264900003.0
2006-08-11 05:45:00,1.1272,1.1274,1.12703,1.12734,339599998.0
2006-08-11 05:50:00,1.12727,1.12755,1.12727,1.12744,434899999.0
2006-08-11 05:55:00,1.1274,1.12749,1.12735,1.12735,307100000.0
2006-08-11 06:00:00,1.12738,1.12745,1.1273,1.12735,474100001.0
2006-08-11 06:05:00,1.12745,1.12755,1.12732,1.12736,389899997.0
2006-08-11 06:10:00,1.12743,1.12748,1.1272,1.12748,516599998.0
2006-08-11 06:15:00,1.1275,1.12754,1.12735,1.1274,466100001.0
2006-08-11 06:20:00,1.12735,1.12758,1.12716,1.12735,416699996.0
2006-08-11 06:25:00,1.12725,1.12741,1.1271,1.12738,353399997.0
2006-08-11 06:30:00,1.12742,1.12745,1.1273,1.1274,187799999.0
2006-08-11 06:35:00,1.12735,1.12751,1.12732,1.12748,389800002.0
2006-08-11 06:40:00,1.12755,1.12755,1.12728,1.1274,384100002.0
2006-08-11 06:45:00,1.12747,1.12748,1.12712,1.1273,273300001.0
2006-08-11 06:50:00,1.1274,1.12745,1.1271,1.1274,352400003.0
2006-08-11 06:55:00,1.12752,1.12776,1.12752,1.12763,259200000.0
2006-08-11 07:00:00,1.12755,1.12768,1.12747,1.12753,494900003.0
2006-08-11 07:05:00,1.12746,1.12776,1.12745,1.12755,552999999.0
2006-08-11 07:10:00,1.1276,1.12765,1.12752,1.12757,349300002.0
2006-08-11 07:15:00,1.12757,1.12765,1.12745,1.1275,249099999.0
2006-08-11 07:20:00,1.12745,1.12756,1.12739,1.12751,348300000.0
2006-08-11 07:25:00,1.1276,1.12767,1.12742,1.1275,425600002.0
2006-08-11 07:30:00,1.12745,1.12755,1.12742,1.1275,357500003.0
2006-08-11 07:35:00,1.12745,1.12755,1.12742,1.12747,310800001.0
2006-08-11 07:40:00,1.12745,1.12747,1.12728,1.12745,389499999.0
2006-08-11 07:45:00,1.12732,1.12747,1.12732,1.1274,384000000.0
2006-08-11 07:50:00,1.12745,1.12745,1.12735,1.12735,356200005.0
2006-08-11 07:55:00,1.1274,1.12752,1.12705,1.1275,316699997.0
2006-08-11 08:00:00,1.12746,1.12757,1.12665,1.12712,394600004.0
2006-08-11 08:05:00,1.12708,1.12708,1.12682,1.12682,549799993.0
2006-08-11 08:10:00,1.12691,1.12713,1.12675,1.1268,325399995.0
2006-08-11 08:15:00,1.1268,1.12715,1.12675,1.1269,377800000.0
2006-08-11 08:20:00,1.1269,1.12737,1.1269,1.12737,469800002.0
2006-08-11 08:25:00,1.12738,1.12801,1.12712,1.12712,212600001.0
2006-08-11 08:30:00,1.12715,1.12752,1.12715,1.12752,532500002.0
2006-08-11 08:35:00,1.12755,1.12755,1.12685,1.1269,414999998.0
2006-08-11 08:40:00,1.12683,1.12698,1.1267,1.12698,253900004.0
2006-08-11 08:45:00,1.127,1.12703,1.12629,1.12629,307800000.0
2006-08-11 08:50:00,1.12628,1.12648,1.12595,1.12604,584100000.0
2006-08-11 08:55:00,1.12599,1.12606,1.12578,1.12596,449399998.0
2006-08-11 09:00:00,1.1259,1.12597,1.1255,1.1255,354100001.0
2006-08-11 09:05:00,1.1255,1.12568,1.12528,1.12547,385999997.0
2006-08-11 09:10:00,1.12541,1.1255,1.12529,1.12546,396900005.0
2006-08-11 09:15:00,1.12548,1.12556,1.1253,1.1255,312000000.0
2006-08-11 09:20:00,1.12561,1.12605,1.12555,1.1258,267800003.0
2006-08-11 09:25:00,1.12581,1.12599,1.12577,1.12583,403400003.0
2006-08-11 09:30:00,1.12589,1.1263,1.12547,1.12547,464600003.0
2006-08-11 09:35:00,1.12542,1.12623,1.12538,1.12616,578599997.0
2006-08-11 09:40:00,1.12614,1.12621,1.12543,1.12543,464200000.0
2006-08-11 09:45:00,1.12541,1.12572,1.12539,1.12566,353299999.0
2006-08-11 09:50:00,1.1255,1.12558,1.12534,1.12545,384799999.0
2006-08-11 09:55:00,1.12551,1.12565,1.12547,1.12562,456199999.0
2006-08-11 10:00:00,1.12558,1.12568,1.12537,1.12537,473600000.0
2006-08-11 10:05:00,1.12537,1.12537,1.12507,1.12513,346100006.0
2006-08-11 10:10:00,1.12505,1.12521,1.12459,1.12477,418000004.0
2006-08-11 10:15:00,1.1249,1.12547,1.12479,1.12535,559499999.0
2006-08-11 10:20:00,1.12537,1.12555,1.12504,1.1251,491100001.0
2006-08-11 10:25:00,1.12512,1.12566,1.12508,1.1255,457799999.0
2006-08-11 10:30:00,1.12543,1.12578,1.12534,1.12548,378899998.0
2006-08-11 10:35:00,1.12533,1.12556,1.12508,1.12538,514500000.0
2006-08-11 10:40:00,1.12535,1.12573,1.12535,1.12564,392300004.0
2006-08-11 10:45:00,1.12562,1.12569,1.1254,1.12555,541999996.0
2006-08-11 10:50:00,1.12555,1.12571,1.12541,1.12568,617800005.0
2006-08-11 10:55:00,1.12575,1.12605,1.12555,1.12605,367899999.0
2006-08-11 11:00:00,1.12605,1.12631,1.12593,1.126,529900000.0
2006-08-11 11:05:00,1.12596,1.12643,1.12594,1.1264,329800000.0
2006-08-11 11:10:00,1.12639,1.1266,1.12627,1.1265,567299998.0
2006-08-11 11:15:00,1.12655,1.1267,1.12639,1.12645,551200003.0
2006-08-11 11:20:00,1.12655,1.12678,1.12577,1.1259,448900003.0
2006-08-11 11:25:00,1.12597,1.12665,1.12595,1.12646,471000000.0
2006-08-11 11:30:00,1.1265,1.12674,1.12645,1.12658,502299998.0
2006-08-11 11:35:00,1.12658,1.12665,1.12645,1.12662,558800008.0
2006-08-11 11:40:00,1.1266,1.12672,1.1264,1.12657,503100007.0
2006-08-11 11:45:00,1.12667,1.12674,1.1262,1.12628,313400001.0
2006-08-11 11:50:00,1.12627,1.12657,1.12607,1.12614,511400001.0
2006-08-11 11:55:00,1.1263,1.12643,1.12616,1.12629,632899998.0
2006-08-11 12:00:00,1.12638,1.12653,1.12608,1.12618,569600006.0
2006-08-11 12:05:00,1.1262,1.12625,1.126,1.12618,381300002.0
2006-08-11 12:10:00,1.1262,1.12625,1.12544,1.12553,510700000.0
2006-08-11 12:15:00,1.12555,1.12565,1.12553,1.1256,578300001.0
2006-08-11 12:20:00,1.1256,1.1257,1.12555,1.1256,375900001.0
2006-08-11 12:25:00,1.12562,1.12602,1.1256,1.12598,512100000.0
2006-08-11 12:30:00,1.1259,1.1262,1.12584,1.12605,367700000.0
2006-08-11 12:35:00,1.12619,1.12651,1.12613,1.12644,168000002.0
2006-08-11 12:40:00,1.12645,1.12645,1.12633,1.1264,464600000.0
2006-08-11 12:45:00,1.12634,1.12645,1.12609,1.12625,312700001.0
2006-08-11 12:50:00,1.12635,1.12648,1.12626,1.12637,510500002.0
2006-08-11 12:55:00,1.12633,1.12665,1.12633,1.12661,312200000.0
2006-08-11 13:00:00,1.12656,1.12716,1.12656,1.12708,467299999.0
2006-08-11 13:05:00,1.12708,1.12739,1.12708,1.12739,333300005.0
2006-08-11 13:10:00,1.1274,1.12756,1.12625,1.12641,420299998.0
2006-08-11 13:15:00,1.12643,1.12701,1.12643,1.127,499700001.0
2006-08-11 13:20:00,1.12697,1.12709,1.12681,1.12702,451300001.0
2006-08-11 13:25:00,1.127,1.127,1.1267,1.12683,264900000.0
2006-08-11 13:30:00,1.1269,1.12698,1.12667,1.12669,373000001.0
2006-08-11 13:35:00,1.12658,1.12658,1.12588,1.12627,556399995.0
2006-08-11 13:40:00,1.12628,1.12654,1.12619,1.12635,518800001.0
2006-08-11 13:45:00,1.12625,1.12634,1.12591,1.12595,345000004.0
2006-08-11 13:50:00,1.12597,1.12597,1.12555,1.1256,405599998.0
2006-08-11 13:55:00,1.12562,1.12562,1.12489,1.1251,487999998.0
2006-08-11 14:00:00,1.12474,1.12474,1.12386,1.12393,293100001.0
2006-08-11 14:05:00,1.12387,1.12415,1.12311,1.12392,377400001.0
2006-08-11 14:10:00,1.12403,1.12403,1.12256,1.12307,754400006.0
2006-08-11 14:15:00,1.12308,1.12355,1.12269,1.12271,478299997.0
2006-08-11 14:20:00,1.12255,1.12285,1.12242,1.12264,494600001.0
2006-08-11 14:25:00,1.12254,1.12285,1.12225,1.1224,434900004.0
2006-08-11 14:30:00,1.12285,1.12577,1.12047,1.12487,363399997.0
2006-08-11 14:35:00,1.12453,1.12547,1.12446,1.12459,431500003.0
2006-08-11 14:40:00,1.12446,1.1247,1.12428,1.12457,441500002.0
2006-08-11 14:45:00,1.12469,1.12532,1.12458,1.12493,258499999.0
2006-08-11 14:50:00,1.12503,1.1252,1.12446,1.12446,480799998.0
2006-08-11 14:55:00,1.12443,1.12454,1.12323,1.12358,590800004.0
2006-08-11 15:00:00,1.12348,1.12348,1.12235,1.1224,403499997.0
2006-08-11 15:05:00,1.12237,1.12259,1.12223,1.12259,396100003.0
2006-08-11 15:10:00,1.12255,1.12255,1.12074,1.12134,684599999.0
2006-08-11 15:15:00,1.1216,1.12165,1.12043,1.12094,375299999.0
2006-08-11 15:20:00,1.12098,1.1211,1.12079,1.1211,453599999.0
2006-08-11 15:25:00,1.12109,1.12136,1.12084,1.1209,463700000.0
2006-08-11 15:30:00,1.12066,1.12094,1.11982,1.11987,541200004.0
2006-08-11 15:35:00,1.1197,1.11986,1.11803,1.11892,404899996.0
2006-08-11 15:40:00,1.11895,1.11898,1.11772,1.11772,415399998.0
2006-08-11 15:45:00,1.11777,1.11792,1.11708,1.11789,400999999.0
2006-08-11 15:50:00,1.1179,1.11793,1.11748,1.11775,344200007.0
2006-08-11 15:55:00,1.11787,1.11886,1.11787,1.11848,356600001.0
2006-08-11 16:00:00,1.11845,1.11896,1.1184,1.11855,404900000.0
2006-08-11 16:05:00,1.11847,1.11859,1.11769,1.11783,460399999.0
2006-08-11 16:10:00,1.11786,1.11875,1.11782,1.11875,517000008.0
2006-08-11 16:15:00,1.11861,1.11862,1.118,1.1183,362900005.0
2006-08-11 16:20:00,1.11826,1.11842,1.11785,1.11828,517599999.0
2006-08-11 16:25:00,1.11835,1.11909,1.11835,1.11882,484000002.0
2006-08-11 16:30:00,1.11888,1.11893,1.11834,1.11834,506300004.0
2006-08-11 16:35:00,1.11848,1.11904,1.11848,1.11898,410700002.0
2006-08-11 16:40:00,1.1189,1.11901,1.11864,1.11878,418399995.0
2006-08-11 16:45:00,1.11887,1.11952,1.11877,1.11952,604400006.0
2006-08-11 16:50:00,1.11953,1.11999,1.11941,1.11999,464599996.0
2006-08-11 16:55:00,1.12013,1.12034,1.11982,1.11987,554900010.0
2006-08-11 17:00:00,1.12,1.12028,1.11964,1.11998,480700000.0
2006-08-11 17:05:00,1.12009,1.12028,1.11978,1.11989,504399998.0
2006-08-11 17:10:00,1.11983,1.12016,1.11983,1.12008,445000003.0
2006-08-11 17:15:00,1.12006,1.12019,1.11979,1.11984,321900004.0
2006-08-11 17:20:00,1.11985,1.1201,1.11937,1.11954,378800004.0
2006-08-11 17:25:00,1.11953,1.11957,1.11936,1.11938,388100002.0
2006-08-11 17:30:00,1.11936,1.11955,1.11919,1.11955,380999996.0
2006-08-11 17:35:00,1.1196,1.1201,1.11958,1.11978,530400007.0
2006-08-11 17:40:00,1.11979,1.1205,1.11973,1.1205,418700008.0
2006-08-11 17:45:00,1.12048,1.12059,1.1204,1.12043,492000001.0
2006-08-11 17:50:00,1.12042,1.12135,1.12042,1.1211,419500004.0
2006-08-11 17:55:00,1.121,1.12116,1.12041,1.12051,481700002.0
2006-08-11 18:00:00,1.12052,1.1206,1.11998,1.12035,3006100001.0
2006-08-11 18:05:00,1.1204,1.12096,1.12033,1.12084,3944600011.0
2006-08-11 18:10:00,1.12092,1.12134,1.12088,1.12103,2732600003.0
2006-08-11 18:15:00,1.12107,1.12125,1.1209,1.121,3067900006.0
2006-08-11 18:20:00,1.12108,1.12128,1.12098,1.12106,1942100009.0
2006-08-11 18:25:00,1.12107,1.12185,1.12097,1.12185,2650900005.0
2006-08-11 18:30:00,1.12192,1.12197,1.12161,1.1218,2794989998.0
2006-08-11 18:35:00,1.1218,1.12194,1.12161,1.12163,1416699999.0
2006-08-11 18:40:00,1.12158,1.12197,1.12149,1.12172,2250900010.0
2006-08-11 18:45:00,1.12177,1.12184,1.12129,1.12165,1231000002.0
2006-08-11 18:50:00,1.12161,1.12175,1.12157,1.12165,1197100002.0
2006-08-11 18:55:00,1.12165,1.12186,1.12154,1.12171,1700000001.0
2006-08-11 19:00:00,1.1218,1.12245,1.1218,1.12225,1186200004.0
2006-08-11 19:05:00,1.12225,1.12268,1.12223,1.12259,2033799997.0
2006-08-11 19:10:00,1.12267,1.12316,1.12263,1.12297,1314100002.0
2006-08-11 19:15:00,1.12292,1.12315,1.12289,1.12292,1536500007.0
2006-08-11 19:20:00,1.12289,1.123,1.12279,1.123,598399996.0
2006-08-11 19:25:00,1.12298,1.12298,1.12267,1.12271,942399992.0
2006-08-11 19:30:00,1.12275,1.12275,1.12235,1.12249,586499998.0
2006-08-11 19:35:00,1.12247,1.1226,1.12223,1.12248,1271200005.0
2006-08-11 19:40:00,1.12255,1.12255,1.12237,1.12237,965500000.0
2006-08-11 19:45:00,1.1224,1.12265,1.12225,1.1226,416900004.0
2006-08-11 19:50:00,1.12267,1.12286,1.12245,1.12286,343000001.0
2006-08-11 19:55:00,1.12302,1.12335,1.12293,1.12322,738689999.0
2006-08-11 20:00:00,1.12316,1.12342,1.12295,1.12318,1027700009.0
2006-08-11 20:05:00,1.12313,1.1234,1.12298,1.1234,1034800002.0
2006-08-11 20:10:00,1.12338,1.12345,1.1233,1.1234,1272200002.0
2006-08-11 20:15:00,1.12348,1.12367,1.12344,1.12366,1899799998.0
2006-08-11 20:20:00,1.12367,1.12449,1.12362,1.12422,1804900012.0
2006-08-11 20:25:00,1.12435,1.12446,1.12418,1.12436,1506600000.0
2006-08-11 20:30:00,1.12432,1.12448,1.12415,1.12448,1236100008.0
2006-08-11 20:35:00,1.12453,1.12453,1.12395,1.12405,1304300001.0
2006-08-11 20:40:00,1.1241,1.12425,1.12362,1.12382,1645499998.0
2006-08-11 20:45:00,1.1238,1.12425,1.12366,1.12395,1133699999.0
2006-08-11 20:50:00,1.12391,1.12449,1.12366,1.12368,1051900002.0
2006-08-11 20:55:00,1.12375,1.12429,1.1237,1.12428,1891500005.0
2006-08-11 21:00:00,1.12422,1.1246,1.12407,1.1246,2936900017.0
2006-08-11 21:05:00,1.12465,1.12481,1.12437,1.12481,1688400006.0
2006-08-11 21:10:00,1.12481,1.12481,1.12422,1.12447,1913400000.0
2006-08-11 21:15:00,1.12449,1.12456,1.12411,1.12435,524999998.0
2006-08-11 21:20:00,1.12435,1.12435,1.12409,1.12414,187299999.0
2006-08-11 21:25:00,1.1243,1.12441,1.12415,1.12415,607700001.0
2006-08-11 21:30:00,1.12422,1.12429,1.12345,1.12356,650899997.0
2006-08-11 21:35:00,1.1236,1.12367,1.1233,1.1233,713599998.0
2006-08-11 21:40:00,1.12333,1.12355,1.1233,1.12343,777400005.0
2006-08-11 21:45:00,1.1234,1.12341,1.12317,1.12325,734199998.0
2006-08-11 21:50:00,1.12327,1.12335,1.12292,1.12315,605000003.0
2006-08-11 21:55:00,1.12322,1.12348,1.12322,1.12341,393200003.0
2006-08-11 22:00:00,1.1234,1.12355,1.1233,1.1235,1135100000.0
2006-08-11 22:05:00,1.12354,1.12405,1.12354,1.12395,554999998.0
2006-08-11 22:10:00,1.12388,1.12388,1.1233,1.1234,440600002.0
2006-08-11 22:15:00,1.12348,1.1236,1.1234,1.1235,476400004.0
2006-08-11 22:20:00,1.1235,1.12382,1.1235,1.12382,675300001.0
2006-08-11 22:25:00,1.12385,1.12385,1.12367,1.12375,711699999.0
2006-08-11 22:30:00,1.1238,1.12413,1.1237,1.12407,784999997.0
2006-08-11 22:35:00,1.12414,1.12426,1.12403,1.12415,540899996.0
2006-08-11 22:40:00,1.12428,1.12429,1.12388,1.12395,580200001.0
2006-08-11 22:45:00,1.12395,1.12468,1.12386,1.12463,409799994.0
2006-08-11 22:50:00,1.1247,1.12475,1.1245,1.12463,468700003.0
2006-08-11 22:55:00,1.1247,1.12475,1.12435,1.12445,557099999.0
2006-08-14 00:00:00,1.1256,1.1257,1.1254,1.1255,537599996.0
2006-08-14 00:05:00,1.1254,1.1256,1.1254,1.1256,134399999.0
2006-08-14 00:10:00,1.1255,1.1255,1.1254,1.1255,268799998.0
2006-08-14 00:15:00,1.1256,1.1256,1.1255,1.1256,537599996.0
2006-08-14 00:20:00,1.1255,1.1256,1.1255,1.1256,268799998.0
2006-08-14 00:25:00,1.1255,1.1255,1.1255,1.1255,134399999.0
2006-08-14 00:35:00,1.1253,1.1257,1.1252,1.1257,403199997.0
2006-08-14 00:45:00,1.1252,1.1254,1.1252,1.1253,403199997.0
2006-08-14 00:50:00,1.1254,1.1255,1.1253,1.1254,403199997.0
2006-08-14 00:55:00,1.1253,1.1253,1.1251,1.1251,268799998.0
2006-08-14 01:00:00,1.125,1.125,1.1237,1.1237,537599996.0
2006-08-14 01:05:00,1.1236,1.1237,1.1236,1.1237,134399999.0
2006-08-14 01:10:00,1.1238,1.1238,1.1236,1.1238,403199997.0
2006-08-14 01:20:00,1.1237,1.1241,1.1236,1.1241,403199997.0
2006-08-14 01:25:00,1.124,1.124,1.1239,1.124,134399999.0
2006-08-14 01:30:00,1.1241,1.1241,1.124,1.1241,403199997.0
2006-08-14 01:40:00,1.1242,1.1242,1.124,1.124,134399999.0
2006-08-14 01:45:00,1.1241,1.1241,1.1238,1.1241,537599996.0
2006-08-14 01:50:00,1.124,1.1241,1.124,1.124,403199997.0
2006-08-14 01:55:00,1.1242,1.1242,1.1242,1.1242,134399999.0
2006-08-14 02:00:00,1.12369,1.12385,1.12353,1.12377,412899999.0
2006-08-14 02:05:00,1.12385,1.12398,1.12366,1.12397,384300003.0
2006-08-14 02:10:00,1.12408,1.12418,1.12405,1.1241,243600003.0
2006-08-14 02:15:00,1.12414,1.12414,1.12362,1.1238,396299998.0
2006-08-14 02:20:00,1.12375,1.12388,1.1237,1.12375,463499998.0
2006-08-14 02:25:00,1.12375,1.12385,1.12372,1.1238,215099998.0
2006-08-14 02:30:00,1.12382,1.12385,1.12375,1.1238,370299998.0
2006-08-14 02:35:00,1.12385,1.12385,1.12372,1.12385,220499999.0
2006-08-14 02:40:00,1.12372,1.12385,1.12361,1.12364,216499997.0
2006-08-14 02:45:00,1.12355,1.12365,1.12355,1.1236,124700001.0
2006-08-14 02:50:00,1.12358,1.12358,1.1233,1.1234,130300000.0
2006-08-14 02:55:00,1.12345,1.12352,1.12332,1.12335,349500001.0
2006-08-14 03:00:00,1.1234,1.12345,1.1233,1.12333,388600003.0
2006-08-14 03:05:00,1.12335,1.12345,1.12335,1.1234,205199998.0
2006-08-14 03:10:00,1.12337,1.12347,1.12318,1.12322,194099999.0
2006-08-14 03:15:00,1.12319,1.12328,1.12306,1.1232,254599998.0
2006-08-14 03:20:00,1.12325,1.12346,1.12301,1.12308,435300002.0
2006-08-14 03:25:00,1.12301,1.12315,1.12299,1.12303,283799999.0
2006-08-14 03:30:00,1.12311,1.12346,1.123,1.12315,460800002.0
2006-08-14 03:35:00,1.12305,1.12315,1.12303,1.1231,245100000.0
2006-08-14 03:40:00,1.12305,1.12353,1.12302,1.12303,357300000.0
2006-08-14 03:45:00,1.12308,1.12339,1.12295,1.12295,522000003.0
2006-08-14 03:50:00,1.12295,1.12305,1.12295,1.123,181099999.0
2006-08-14 03:55:00,1.123,1.123,1.12217,1.12236,240700000.0
2006-08-14 04:00:00,1.12227,1.12235,1.12212,1.12225,97000000.0
2006-08-14 04:05:00,1.12234,1.12247,1.12215,1.12223,208800002.0
2006-08-14 04:10:00,1.1222,1.12225,1.1221,1.12215,327699999.0
2006-08-14 04:15:00,1.12215,1.1222,1.12192,1.12192,148800001.0
2006-08-14 04:20:00,1.12219,1.12225,1.12208,1.12215,376500003.0
2006-08-14 04:25:00,1.1222,1.12228,1.1221,1.12215,170600000.0
2006-08-14 04:30:00,1.12215,1.12225,1.1221,1.1222,427699998.0
2006-08-14 04:35:00,1.12218,1.12255,1.12214,1.12235,319599998.0
2006-08-14 04:40:00,1.12241,1.12262,1.12241,1.12243,253300003.0
2006-08-14 04:45:00,1.12235,1.12245,1.12233,1.12235,420100000.0
2006-08-14 04:50:00,1.12235,1.12262,1.1223,1.1226,266099998.0
2006-08-14 04:55:00,1.12255,1.12287,1.12243,1.12247,493000001.0
2006-08-14 05:00:00,1.1225,1.1227,1.1224,1.12241,253600000.0
2006-08-14 05:05:00,1.1224,1.12271,1.12233,1.12271,303100002.0
2006-08-14 05:10:00,1.12275,1.12285,1.12272,1.1228,532900006.0
2006-08-14 05:15:00,1.12275,1.12291,1.12273,1.12282,376500000.0
2006-08-14 05:20:00,1.123,1.12301,1.12272,1.12285,303900007.0
2006-08-14 05:25:00,1.1228,1.12285,1.12275,1.12277,185899999.0
2006-08-14 05:30:00,1.12272,1.12285,1.12252,1.12252,195400000.0
2006-08-14 05:35:00,1.1226,1.12265,1.1225,1.12265,388699997.0
2006-08-14 05:40:00,1.12258,1.12268,1.12252,1.12258,257000000.0
2006-08-14 05:45:00,1.12255,1.12265,1.12236,1.12243,401400001.0
2006-08-14 05:50:00,1.12235,1.12245,1.1223,1.1224,489399996.0
2006-08-14 05:55:00,1.1224,1.12245,1.12235,1.12235,404199992.0
2006-08-14 06:00:00,1.12243,1.12265,1.12243,1.12255,289199999.0
2006-08-14 06:05:00,1.12265,1.12265,1.12252,1.12255,361300003.0
2006-08-14 06:10:00,1.12268,1.12268,1.1223,1.1224,436000002.0
2006-08-14 06:15:00,1.1224,1.12248,1.12233,1.1224,548099999.0
2006-08-14 06:20:00,1.12237,1.12243,1.1223,1.1224,464700007.0
2006-08-14 06:25:00,1.12235,1.12248,1.12185,1.1219,379699996.0
2006-08-14 06:30:00,1.12196,1.1222,1.12195,1.1222,252499999.0
2006-08-14 06:35:00,1.1221,1.12215,1.12072,1.12138,439599997.0
2006-08-14 06:40:00,1.12145,1.12155,1.12132,1.12132,589500002.0
2006-08-14 06:45:00,1.12136,1.12145,1.12115,1.12115,306800001.0
2006-08-14 06:50:00,1.1212,1.1213,1.1209,1.1213,303599998.0
2006-08-14 06:55:00,1.12135,1.12135,1.12099,1.12104,392000002.0
2006-08-14 07:00:00,1.12095,1.12105,1.1209,1.121,531699996.0
2006-08-14 07:05:00,1.12092,1.12123,1.12092,1.12095,345000002.0
2006-08-14 07:10:00,1.121,1.12105,1.12092,1.12097,148400001.0
2006-08-14 07:15:00,1.12097,1.12105,1.1209,1.121,254100003.0
2006-08-14 07:20:00,1.12095,1.12105,1.12095,1.12095,162090001.0
2006-08-14 07:25:00,1.121,1.12138,1.12095,1.12104,515700003.0
2006-08-14 07:30:00,1.12095,1.12105,1.12091,1.12092,255000000.0
2006-08-14 07:35:00,1.12085,1.12095,1.12082,1.12087,352900003.0
2006-08-14 07:40:00,1.12087,1.12115,1.12084,1.12115,449899997.0
2006-08-14 07:45:00,1.12102,1.12117,1.12085,1.12092,246699999.0
2006-08-14 07:50:00,1.12092,1.12092,1.12065,1.12065,381400001.0
2006-08-14 07:55:00,1.1207,1.12078,1.12058,1.12065,236799999.0
2006-08-14 08:00:00,1.12055,1.12075,1.12055,1.12075,387099999.0
2006-08-14 08:05:00,1.12068,1.12095,1.12059,1.12082,380099999.0
2006-08-14 08:10:00,1.12089,1.12092,1.12051,1.1206,362299996.0
2006-08-14 08:15:00,1.12065,1.12097,1.12065,1.12085,307300001.0
2006-08-14 08:20:00,1.12077,1.12097,1.12065,1.1209,403300000.0
2006-08-14 08:25:00,1.1209,1.12095,1.1208,1.1208,276600000.0
2006-08-14 08:30:00,1.12083,1.12148,1.12083,1.1212,453100000.0
2006-08-14 08:35:00,1.12121,1.12143,1.12091,1.12112,278099999.0
2006-08-14 08:40:00,1.12107,1.1219,1.12107,1.1218,361500002.0
2006-08-14 08:45:00,1.12182,1.12192,1.12154,1.12167,254500001.0
2006-08-14 08:50:00,1.12155,1.12254,1.12155,1.12251,472300000.0
2006-08-14 08:55:00,1.12251,1.12355,1.12244,1.12312,511300005.0
2006-08-14 09:00:00,1.12312,1.12325,1.12302,1.1232,231299998.0
2006-08-14 09:05:00,1.12322,1.12382,1.12317,1.12382,242800000.0
2006-08-14 09:10:00,1.12393,1.1243,1.12388,1.12388,509100001.0
2006-08-14 09:15:00,1.12373,1.12397,1.12373,1.12386,349300002.0
2006-08-14 09:20:00,1.12388,1.12446,1.1238,1.12433,291999999.0
2006-08-14 09:25:00,1.12443,1.12522,1.12443,1.12512,472400000.0
2006-08-14 09:30:00,1.12484,1.12563,1.12451,1.12526,614000003.0
2006-08-14 09:35:00,1.12521,1.12532,1.12445,1.12453,279699995.0
2006-08-14 09:40:00,1.1245,1.12458,1.12438,1.1245,276099998.0
2006-08-14 09:45:00,1.12445,1.1245,1.12391,1.12427,317000002.0
2006-08-14 09:50:00,1.12425,1.1244,1.1242,1.12435,363900002.0
2006-08-14 09:55:00,1.12439,1.12439,1.12349,1.12351,452999998.0
2006-08-14 10:00:00,1.12342,1.12377,1.12333,1.12335,372100001.0
2006-08-14 10:05:00,1.12338,1.12366,1.12322,1.12355,307400001.0
2006-08-14 10:10:00,1.12352,1.12363,1.12344,1.12358,314999998.0
2006-08-14 10:15:00,1.12362,1.12367,1.12338,1.12345,759900006.0
2006-08-14 10:20:00,1.12347,1.12395,1.12337,1.1239,467700002.0
2006-08-14 10:25:00,1.1239,1.12404,1.1238,1.12388,376800000.0
2006-08-14 10:30:00,1.12385,1.12403,1.12375,1.1238,288400001.0
2006-08-14 10:35:00,1.12372,1.12378,1.12292,1.12337,721000003.0
2006-08-14 10:40:00,1.12335,1.12365,1.12335,1.12349,366000003.0
2006-08-14 10:45:00,1.12345,1.12357,1.12334,1.12353,500199994.0
2006-08-14 10:50:00,1.12354,1.12457,1.12346,1.12451,372200002.0
2006-08-14 10:55:00,1.12451,1.12647,1.12451,1.12597,526000003.0
2006-08-14 11:00:00,1.12618,1.12673,1.12585,1.1261,572400003.0
2006-08-14 11:05:00,1.12613,1.12633,1.12612,1.12613,315799998.0
2006-08-14 11:10:00,1.1261,1.12629,1.12598,1.12614,513800001.0
2006-08-14 11:15:00,1.12614,1.1263,1.12576,1.12576,577700004.0
2006-08-14 11:20:00,1.1258,1.12588,1.12558,1.12565,524300000.0
2006-08-14 11:25:00,1.12579,1.12588,1.1252,1.12523,389200000.0
2006-08-14 11:30:00,1.12532,1.12552,1.1251,1.12528,587800012.0
2006-08-14 11:35:00,1.12527,1.12527,1.12505,1.12512,405300000.0
2006-08-14 11:40:00,1.12507,1.1252,1.12491,1.12507,557900003.0
2006-08-14 11:45:00,1.12518,1.12526,1.12513,1.12515,401900001.0
2006-08-14 11:50:00,1.1252,1.12525,1.12512,1.1252,538200001.0
2006-08-14 11:55:00,1.12521,1.12521,1.12472,1.1248,613800000.0
2006-08-14 12:00:00,1.12485,1.1249,1.12472,1.1249,323399999.0
2006-08-14 12:05:00,1.12498,1.12526,1.12498,1.12521,389599999.0
2006-08-14 12:10:00,1.1252,1.12549,1.12517,1.12543,539299997.0
2006-08-14 12:15:00,1.12545,1.12574,1.12545,1.12563,437700004.0
2006-08-14 12:20:00,1.12558,1.1261,1.12556,1.12607,377000001.0
2006-08-14 12:25:00,1.12615,1.12638,1.12615,1.12627,489499997.0
2006-08-14 12:30:00,1.12625,1.12647,1.12621,1.12635,396700006.0
2006-08-14 12:35:00,1.12645,1.1266,1.1263,1.12655,344100001.0
2006-08-14 12:40:00,1.12667,1.12702,1.12659,1.12693,498890003.0
2006-08-14 12:45:00,1.1267,1.12676,1.12642,1.12643,366600002.0
2006-08-14 12:50:00,1.12645,1.12652,1.12594,1.12594,295200000.0
2006-08-14 12:55:00,1.12591,1.12636,1.12591,1.12636,508800000.0
2006-08-14 13:00:00,1.1263,1.12648,1.12616,1.12638,611800004.0
2006-08-14 13:05:00,1.12646,1.12712,1.12646,1.12712,341899999.0
2006-08-14 13:10:00,1.12706,1.12706,1.12664,1.1267,305499999.0
2006-08-14 13:15:00,1.12665,1.12681,1.12665,1.12675,395099995.0
2006-08-14 13:20:00,1.12673,1.12675,1.12646,1.12657,337200005.0
2006-08-14 13:25:00,1.12658,1.12661,1.12645,1.12652,340499997.0
2006-08-14 13:30:00,1.1266,1.12677,1.12653,1.12669,455600003.0
2006-08-14 13:35:00,1.1267,1.12675,1.1266,1.1267,449000001.0
2006-08-14 13:40:00,1.12666,1.12685,1.12659,1.12662,509900003.0
2006-08-14 13:45:00,1.12665,1.12683,1.12635,1.12635,446000007.0
2006-08-14 13:50:00,1.1263,1.1266,1.12613,1.1266,307800003.0
2006-08-14 13:55:00,1.12655,1.12672,1.12643,1.1266,271400001.0
2006-08-14 14:00:00,1.12664,1.12731,1.12664,1.1271,561500003.0
2006-08-14 14:05:00,1.12701,1.12714,1.12659,1.1268,267100003.0
2006-08-14 14:10:00,1.1271,1.12717,1.127,1.12714,685200010.0
2006-08-14 14:15:00,1.12716,1.12746,1.12704,1.12743,432600003.0
2006-08-14 14:20:00,1.12733,1.12735,1.12649,1.12649,329700001.0
2006-08-14 14:25:00,1.12647,1.12662,1.12625,1.12625,526400001.0
2006-08-14 14:30:00,1.12616,1.12616,1.12539,1.12553,215500002.0
2006-08-14 14:35:00,1.12556,1.12556,1.12535,1.1254,501399999.0
2006-08-14 14:40:00,1.12535,1.12538,1.12496,1.12504,468900002.0
2006-08-14 14:45:00,1.12494,1.12507,1.12408,1.12414,548100001.0
2006-08-14 14:50:00,1.12427,1.12505,1.12416,1.12486,471000002.0
2006-08-14 14:55:00,1.12478,1.12486,1.1243,1.12432,431900001.0
2006-08-14 15:00:00,1.12433,1.12448,1.12345,1.1235,328200003.0
2006-08-14 15:05:00,1.12331,1.12404,1.12291,1.12385,508800002.0
2006-08-14 15:10:00,1.12399,1.12455,1.12399,1.12407,599099998.0
2006-08-14 15:15:00,1.12416,1.12441,1.12385,1.12438,547500005.0
2006-08-14 15:20:00,1.12442,1.12446,1.12324,1.12385,426600002.0
2006-08-14 15:25:00,1.12393,1.12393,1.12345,1.1235,498799993.0
2006-08-14 15:30:00,1.12343,1.12356,1.12292,1.12323,495199999.0
2006-08-14 15:35:00,1.12318,1.12357,1.12307,1.12351,531699997.0
2006-08-14 15:40:00,1.12352,1.12362,1.12251,1.12285,391700000.0
2006-08-14 15:45:00,1.12302,1.12306,1.12271,1.12287,619199997.0
2006-08-14 15:50:00,1.12292,1.12292,1.12225,1.1227,485700005.0
2006-08-14 15:55:00,1.12272,1.12285,1.12234,1.12257,280500002.0
2006-08-14 16:00:00,1.12258,1.12306,1.12254,1.12271,330700002.0
2006-08-14 16:05:00,1.12266,1.12288,1.12257,1.12278,589000000.0
2006-08-14 16:10:00,1.12277,1.12279,1.12236,1.12239,274100002.0
2006-08-14 16:15:00,1.12249,1.12253,1.12197,1.12234,326000003.0
2006-08-14 16:20:00,1.12235,1.12239,1.12186,1.12193,428100002.0
2006-08-14 16:25:00,1.12197,1.12232,1.1216,1.12225,478400004.0
2006-08-14 16:30:00,1.12236,1.12288,1.12231,1.12253,441399995.0
2006-08-14 16:35:00,1.12266,1.1233,1.12261,1.1233,405000005.0
2006-08-14 16:40:00,1.12329,1.12332,1.12287,1.12299,298100001.0
2006-08-14 16:45:00,1.12307,1.12376,1.12307,1.12374,423200005.0
2006-08-14 16:50:00,1.12375,1.124,1.12352,1.12391,599999999.0
2006-08-14 16:55:00,1.12384,1.12443,1.12334,1.12443,303499997.0
2006-08-14 17:00:00,1.12447,1.12475,1.12425,1.12458,477599997.0
2006-08-14 17:05:00,1.12483,1.12511,1.12475,1.12505,498200005.0
2006-08-14 17:10:00,1.1252,1.12604,1.1252,1.12552,341699999.0
2006-08-14 17:15:00,1.12547,1.1256,1.1252,1.12535,256600004.0
2006-08-14 17:20:00,1.12542,1.12608,1.12542,1.12595,361699998.0
2006-08-14 17:25:00,1.12598,1.12615,1.12557,1.1261,336000002.0
2006-08-14 17:30:00,1.12624,1.12658,1.12612,1.1263,303000004.0
2006-08-14 17:35:00,1.12625,1.12644,1.12604,1.1262,357799999.0
2006-08-14 17:40:00,1.12628,1.12632,1.12542,1.12568,436100004.0
2006-08-14 17:45:00,1.12559,1.12575,1.1253,1.12534,371600001.0
2006-08-14 17:50:00,1.12526,1.1253,1.12496,1.12508,447600000.0
2006-08-14 17:55:00,1.12494,1.1251,1.12398,1.12398,464300001.0
2006-08-14 18:00:00,1.12374,1.12417,1.12317,1.1236,3146099997.0
2006-08-14 18:05:00,1.12361,1.12383,1.12308,1.12349,3711099993.0
2006-08-14 18:10:00,1.12359,1.12403,1.12342,1.12403,2437500002.0
2006-08-14 18:15:00,1.12407,1.12511,1.12407,1.12499,3077790013.0
2006-08-14 18:20:00,1.12508,1.12555,1.12497,1.12506,2151100020.0
2006-08-14 18:25:00,1.12505,1.12559,1.12505,1.12542,2842900011.0
2006-08-14 18:30:00,1.12547,1.12613,1.12547,1.12576,2554200001.0
2006-08-14 18:35:00,1.12572,1.12572,1.12541,1.1255,1418000002.0
2006-08-14 18:40:00,1.12548,1.12554,1.12518,1.1253,2229400006.0
2006-08-14 18:45:00,1.12539,1.12574,1.12538,1.1256,1059200001.0
2006-08-14 18:50:00,1.12558,1.12561,1.1254,1.12545,1208099999.0
2006-08-14 18:55:00,1.12549,1.12575,1.12547,1.12551,1720499998.0
2006-08-14 19:00:00,1.12554,1.1257,1.12545,1.12546,1304800004.0
2006-08-14 19:05:00,1.12545,1.12553,1.12533,1.12535,1934600009.0
2006-08-14 19:10:00,1.12545,1.12557,1.12519,1.12555,1185000003.0
2006-08-14 19:15:00,1.12548,1.12548,1.12502,1.1251,1858000019.0
2006-08-14 19:20:00,1.12514,1.1256,1.12506,1.12512,633499997.0
2006-08-14 19:25:00,1.1251,1.12518,1.12498,1.12502,906899998.0
2006-08-14 19:30:00,1.12508,1.12527,1.12502,1.12504,528700002.0
2006-08-14 19:35:00,1.1248,1.12509,1.12478,1.125,1499600007.0
2006-08-14 19:40:00,1.12505,1.12511,1.12499,1.12505,666999997.0
2006-08-14 19:45:00,1.1251,1.12534,1.12505,1.1253,367400000.0
2006-08-14 19:50:00,1.12527,1.12569,1.1252,1.12555,264190000.0
2006-08-14 19:55:00,1.12564,1.12579,1.12544,1.12568,913599998.0
2006-08-14 20:00:00,1.12581,1.12613,1.12581,1.12593,869299997.0
2006-08-14 20:05:00,1.12593,1.12604,1.12583,1.12585,1020500009.0
2006-08-14 20:10:00,1.1258,1.12591,1.1256,1.12564,1299000006.0
2006-08-14 20:15:00,1.12572,1.12613,1.12569,1.12606,1546299996.0
2006-08-14 20:20:00,1.12605,1.12615,1.12586,1.12605,1861600004.0
2006-08-14 20:25:00,1.1261,1.12646,1.12603,1.12643,1875900000.0
2006-08-14 20:30:00,1.12646,1.12676,1.12632,1.12643,1332500004.0
2006-08-14 20:35:00,1.12653,1.12677,1.1262,1.12652,1602099989.0
2006-08-14 20:40:00,1.12651,1.12655,1.12629,1.12655,1721700006.0
2006-08-14 20:45:00,1.12652,1.12668,1.12643,1.12657,894600003.0
2006-08-14 20:50:00,1.1265,1.12655,1.12635,1.1264,1048800013.0
2006-08-14 20:55:00,1.12647,1.12687,1.12635,1.12687,1860499988.0
2006-08-14 21:00:00,1.12695,1.12705,1.12666,1.12685,2775299999.0
2006-08-14 21:05:00,1.12687,1.12717,1.12675,1.12715,1682299997.0
2006-08-14 21:10:00,1.12712,1.12712,1.1268,1.12687,2037300010.0
2006-08-14 21:15:00,1.12683,1.127,1.12674,1.12675,356499998.0
2006-08-14 21:20:00,1.12678,1.12715,1.12678,1.12692,172400002.0
2006-08-14 21:25:00,1.127,1.12719,1.12695,1.12709,601800001.0
2006-08-14 21:30:00,1.12714,1.12743,1.12706,1.12738,580400002.0
2006-08-14 21:35:00,1.12744,1.12752,1.12715,1.1272,758200008.0
2006-08-14 21:40:00,1.1272,1.12723,1.12682,1.12692,734100001.0
2006-08-14 21:45:00,1.1269,1.12709,1.1269,1.12698,766699992.0
2006-08-14 21:50:00,1.12695,1.127,1.12655,1.12655,636500010.0
2006-08-14 21:55:00,1.12657,1.12657,1.1261,1.1262,344499997.0
2006-08-14 22:00:00,1.12622,1.1263,1.12605,1.1261,1199800006.0
2006-08-14 22:05:00,1.12608,1.12615,1.12595,1.12605,624900003.0
2006-08-14 22:10:00,1.12605,1.12605,1.12597,1.12603,323499997.0
2006-08-14 22:15:00,1.12608,1.12626,1.126,1.12626,460200000.0
2006-08-14 22:20:00,1.12634,1.12671,1.12627,1.12671,719500000.0
2006-08-14 22:25:00,1.12678,1.12715,1.12675,1.12705,890300003.0
2006-08-14 22:30:00,1.12705,1.12732,1.12705,1.1272,755989998.0
2006-08-14 22:35:00,1.12724,1.12755,1.12708,1.12745,622600002.0
2006-08-14 22:40:00,1.12751,1.1276,1.12711,1.12713,709200003.0
2006-08-14 22:45:00,1.12711,1.12714,1.12694,1.12697,298500005.0
2006-08-14 22:50:00,1.12704,1.12714,1.12687,1.12696,472000001.0
2006-08-14 22:55:00,1.12698,1.12703,1.12655,1.12665,564400002.0
2006-08-14 23:00:00,1.1266,1.1269,1.12634,1.12638,529899999.0
2006-08-14 23:05:00,1.12655,1.12655,1.12612,1.12626,650100002.0
2006-08-14 23:10:00,1.12622,1.12653,1.12609,1.12645,566799998.0
2006-08-14 23:15:00,1.12652,1.12652,1.12619,1.12639,614899999.0
2006-08-14 23:20:00,1.12627,1.12709,1.12601,1.12709,475500005.0
2006-08-14 23:25:00,1.12728,1.12728,1.12661,1.12715,396000001.0
2006-08-14 23:30:00,1.12716,1.12718,1.12705,1.12715,310900004.0
2006-08-14 23:35:00,1.127,1.12728,1.127,1.1272,277899994.0
2006-08-14 23:40:00,1.1272,1.12769,1.1272,1.12756,427500000.0
2006-08-14 23:45:00,1.12765,1.12765,1.12748,1.12755,351899997.0
2006-08-14 23:50:00,1.12765,1.12765,1.12719,1.1274,395300003.0
2006-08-14 23:55:00,1.12735,1.12748,1.12722,1.12728,277699998.0
2006-08-15 00:00:00,1.12735,1.12748,1.12727,1.1274,178100001.0
2006-08-15 00:05:00,1.12735,1.12745,1.12725,1.12735,400900001.0
2006-08-15 00:10:00,1.12736,1.12759,1.12734,1.12753,377199997.0
2006-08-15 00:15:00,1.1275,1.12757,1.12742,1.12755,400799998.0
2006-08-15 00:20:00,1.1275,1.1277,1.12737,1.12751,476600000.0
2006-08-15 00:25:00,1.12748,1.12759,1.12744,1.12745,269899998.0
2006-08-15 00:30:00,1.12745,1.12757,1.12742,1.12757,429700001.0
2006-08-15 00:35:00,1.12752,1.12755,1.12742,1.12743,258400004.0
2006-08-15 00:40:00,1.12747,1.12763,1.12747,1.12752,396600008.0
2006-08-15 00:45:00,1.12752,1.12763,1.12724,1.12724,329800001.0
2006-08-15 00:50:00,1.1273,1.12734,1.12712,1.12722,404099997.0
2006-08-15 00:55:00,1.1272,1.1273,1.12706,1.12727,346000000.0
2006-08-15 01:00:00,1.12726,1.1274,1.12712,1.1272,527200000.0
2006-08-15 01:05:00,1.12725,1.12725,1.12705,1.12715,390500001.0
2006-08-15 01:10:00,1.12712,1.1272,1.1271,1.12715,103300001.0
2006-08-15 01:15:00,1.12717,1.12717,1.12702,1.1271,301399994.0
2006-08-15 01:20:00,1.12702,1.1271,1.12677,1.12682,242299993.0
2006-08-15 01:25:00,1.1269,1.12722,1.12683,1.12719,291900003.0
2006-08-15 01:30:00,1.12725,1.12734,1.12715,1.12715,291100000.0
2006-08-15 01:35:00,1.12725,1.12737,1.12712,1.12735,284100003.0
2006-08-15 01:40:00,1.12727,1.12736,1.12689,1.12693,276199999.0
2006-08-15 01:45:00,1.12691,1.12705,1.12685,1.127,283800004.0
2006-08-15 01:50:00,1.12697,1.12712,1.12695,1.1271,248699999.0
2006-08-15 01:55:00,1.127,1.12736,1.127,1.12724,314599999.0
2006-08-15 02:00:00,1.1272,1.1273,1.12712,1.12717,434500004.0
2006-08-15 02:05:00,1.12725,1.12728,1.1271,1.12728,389200003.0
2006-08-15 02:10:00,1.12738,1.12748,1.12729,1.1274,329300000.0
2006-08-15 02:15:00,1.12745,1.12756,1.12715,1.12715,316799998.0
2006-08-15 02:20:00,1.12707,1.12725,1.12648,1.12648,371400003.0
2006-08-15 02:25:00,1.12643,1.12675,1.12636,1.1267,309500002.0
2006-08-15 02:30:00,1.12665,1.12665,1.12638,1.12642,423100002.0
2006-08-15 02:35:00,1.12645,1.12651,1.12628,1.12645,347799999.0
2006-08-15 02:40:00,1.12633,1.12645,1.12633,1.1264,287399999.0
2006-08-15 02:45:00,1.12638,1.12677,1.12638,1.12668,488200003.0
2006-08-15 02:50:00,1.12667,1.12671,1.1265,1.12653,235300001.0
2006-08-15 02:55:00,1.12655,1.12662,1.12645,1.12645,219600002.0
2006-08-15 03:00:00,1.12652,1.12662,1.1264,1.12643,311599998.0
2006-08-15 03:05:00,1.12645,1.12659,1.12645,1.12658,248399999.0
2006-08-15 03:10:00,1.12657,1.12685,1.12655,1.12675,196100004.0
2006-08-15 03:15:00,1.12675,1.12689,1.12672,1.12674,264400002.0
2006-08-15 03:20:00,1.1268,1.12743,1.1268,1.12724,400599998.0
2006-08-15 03:25:00,1.1273,1.12781,1.12725,1.12757,290200004.0
2006-08-15 03:30:00,1.12761,1.12781,1.12756,1.1277,441400007.0
2006-08-15 03:35:00,1.12758,1.12775,1.12736,1.1277,436899999.0
2006-08-15 03:40:00,1.12763,1.12916,1.12763,1.12902,411800003.0
2006-08-15 03:45:00,1.12905,1.12992,1.12905,1.1297,446399999.0
2006-08-15 03:50:00,1.12981,1.1305,1.12923,1.12942,476200002.0
2006-08-15 03:55:00,1.12921,1.12921,1.12876,1.12885,274800000.0
2006-08-15 04:00:00,1.1289,1.12905,1.12885,1.12895,207400003.0
2006-08-15 04:05:00,1.129,1.12916,1.12854,1.1286,361900008.0
2006-08-15 04:10:00,1.1286,1.12905,1.12847,1.12895,692799999.0
2006-08-15 04:15:00,1.12902,1.12926,1.1288,1.1288,244299999.0
2006-08-15 04:20:00,1.12909,1.12928,1.12895,1.12895,387300000.0
2006-08-15 04:25:00,1.129,1.12902,1.12847,1.12848,274400001.0
2006-08-15 04:30:00,1.12854,1.12865,1.12842,1.1286,416500000.0
2006-08-15 04:35:00,1.12862,1.1287,1.12839,1.12848,495300003.0
2006-08-15 04:40:00,1.12858,1.12874,1.12855,1.1287,234199998.0
2006-08-15 04:45:00,1.12865,1.12888,1.12858,1.12888,387100004.0
2006-08-15 04:50:00,1.12895,1.12905,1.12884,1.12897,203900001.0
2006-08-15 04:55:00,1.12895,1.1291,1.12882,1.12887,443700001.0
2006-08-15 05:00:00,1.1289,1.12898,1.1288,1.1289,400300000.0
2006-08-15 05:05:00,1.1289,1.12898,1.12882,1.12883,242200003.0
2006-08-15 05:10:00,1.12883,1.12887,1.12872,1.12887,424599996.0
2006-08-15 05:15:00,1.12885,1.12898,1.12844,1.12856,449100006.0
2006-08-15 05:20:00,1.12861,1.12862,1.12813,1.12818,264499998.0
2006-08-15 05:25:00,1.1283,1.1283,1.12747,1.12755,281000004.0
2006-08-15 05:30:00,1.12753,1.12787,1.12748,1.12781,359800002.0
2006-08-15 05:35:00,1.12794,1.12805,1.1279,1.12805,391300001.0
2006-08-15 05:40:00,1.12798,1.12799,1.12742,1.12748,177800004.0
2006-08-15 05:45:00,1.1274,1.12764,1.1274,1.12749,448300000.0
2006-08-15 05:50:00,1.12745,1.12775,1.12735,1.12745,573799999.0
2006-08-15 05:55:00,1.12741,1.12755,1.1274,1.12745,393100001.0
2006-08-15 06:00:00,1.12748,1.12748,1.12712,1.12737,252099999.0
2006-08-15 06:05:00,1.12745,1.12745,1.12732,1.12735,333299999.0
2006-08-15 06:10:00,1.12748,1.12748,1.1273,1.1274,325400002.0
2006-08-15 06:15:00,1.1274,1.12748,1.12732,1.1274,449899999.0
2006-08-15 06:20:00,1.12737,1.1274,1.12705,1.1271,369800000.0
2006-08-15 06:25:00,1.12705,1.12725,1.1269,1.1272,379400003.0
2006-08-15 06:30:00,1.12722,1.12736,1.12715,1.12736,312499997.0
2006-08-15 06:35:00,1.12737,1.12768,1.12737,1.1276,427299996.0
2006-08-15 06:40:00,1.12759,1.12759,1.12712,1.12715,466800002.0
2006-08-15 06:45:00,1.1272,1.12725,1.12712,1.12715,298290002.0
2006-08-15 06:50:00,1.1272,1.12785,1.12698,1.12785,312700001.0
2006-08-15 06:55:00,1.12802,1.12808,1.12692,1.12719,363800002.0
2006-08-15 07:00:00,1.12722,1.12776,1.12722,1.1276,427099999.0
2006-08-15 07:05:00,1.12752,1.12765,1.12695,1.12702,182600001.0
2006-08-15 07:10:00,1.12699,1.12699,1.12608,1.1265,348700002.0
2006-08-15 07:15:00,1.12652,1.12677,1.12645,1.12661,552199998.0
2006-08-15 07:20:00,1.12645,1.12651,1.12625,1.12632,225899999.0
2006-08-15 07:25:00,1.12634,1.12634,1.12575,1.12597,340399995.0
2006-08-15 07:30:00,1.12595,1.12605,1.12554,1.12554,454300003.0
2006-08-15 07:35:00,1.12544,1.12568,1.1251,1.1252,391500005.0
2006-08-15 07:40:00,1.12515,1.12555,1.12515,1.1255,280199998.0
2006-08-15 07:45:00,1.12542,1.12605,1.12542,1.126,352999999.0
2006-08-15 07:50:00,1.12593,1.12595,1.12569,1.12577,504100008.0
2006-08-15 07:55:00,1.1258,1.12604,1.12574,1.1259,436999996.0
2006-08-15 08:00:00,1.1258,1.12622,1.12575,1.12583,254899998.0
2006-08-15 08:05:00,1.12573,1.12575,1.1255,1.12568,301900003.0
2006-08-15 08:10:00,1.12582,1.12669,1.12577,1.12662,440400005.0
2006-08-15 08:15:00,1.12657,1.12679,1.12633,1.12653,437099995.0
2006-08-15 08:20:00,1.12663,1.1267,1.1264,1.1267,500599999.0
2006-08-15 08:25:00,1.12671,1.1271,1.1267,1.12682,285599999.0
2006-08-15 08:30:00,1.12689,1.12721,1.12672,1.1268,578800003.0
2006-08-15 08:35:00,1.12673,1.12688,1.12656,1.12686,260499999.0
2006-08-15 08:40:00,1.12679,1.12679,1.12659,1.12668,241199999.0
2006-08-15 08:45:00,1.1267,1.12672,1.12663,1.12669,115500001.0
2006-08-15 08:50:00,1.12655,1.12725,1.12655,1.12725,408300003.0
2006-08-15 08:55:00,1.1273,1.12777,1.12722,1.12777,592100003.0
2006-08-15 09:00:00,1.12784,1.12818,1.12784,1.12802,352300002.0
2006-08-15 09:05:00,1.12812,1.12846,1.12795,1.12814,403900003.0
2006-08-15 09:10:00,1.12794,1.12843,1.12766,1.12841,384800002.0
2006-08-15 09:15:00,1.12848,1.13019,1.12836,1.13,445500004.0
2006-08-15 09:20:00,1.13003,1.13093,1.12999,1.13084,522400002.0
2006-08-15 09:25:00,1.13091,1.131,1.12953,1.12968,385399996.0
2006-08-15 09:30:00,1.12958,1.12978,1.12911,1.12927,455100005.0
2006-08-15 09:35:00,1.12928,1.12972,1.12913,1.12972,497500000.0
2006-08-15 09:40:00,1.12974,1.12981,1.12919,1.12933,214600003.0
2006-08-15 09:45:00,1.12923,1.12939,1.12869,1.12873,368599998.0
2006-08-15 09:50:00,1.12866,1.12882,1.1284,1.12844,343599995.0
2006-08-15 09:55:00,1.12848,1.12848,1.12818,1.12848,590500007.0
2006-08-15 10:00:00,1.12848,1.12916,1.12842,1.12908,474599998.0
2006-08-15 10:05:00,1.12907,1.12907,1.12818,1.1285,210500003.0
2006-08-15 10:10:00,1.12845,1.12851,1.1283,1.12839,417800000.0
2006-08-15 10:15:00,1.12845,1.12845,1.12818,1.12825,566100005.0
2006-08-15 10:20:00,1.12827,1.12845,1.12805,1.1284,454699999.0
2006-08-15 10:25:00,1.1284,1.12845,1.1282,1.12828,430500002.0
2006-08-15 10:30:00,1.1284,1.12899,1.1284,1.12892,584400005.0
2006-08-15 10:35:00,1.12882,1.12913,1.12882,1.1289,574400001.0
2006-08-15 10:40:00,1.12881,1.12892,1.12825,1.12834,382600002.0
2006-08-15 10:45:00,1.12835,1.12911,1.12828,1.12911,460000001.0
2006-08-15 10:50:00,1.12909,1.12952,1.12862,1.12951,490100006.0
2006-08-15 10:55:00,1.1294,1.13015,1.1294,1.13003,415499999.0
2006-08-15 11:00:00,1.13001,1.13043,1.13001,1.1304,559199995.0
2006-08-15 11:05:00,1.13037,1.13058,1.13035,1.13045,375100000.0
2006-08-15 11:10:00,1.13041,1.13104,1.13039,1.13079,625899999.0
2006-08-15 11:15:00,1.13081,1.13096,1.13036,1.13042,569299999.0
2006-08-15 11:20:00,1.1304,1.1304,1.12963,1.12976,419200001.0
2006-08-15 11:25:00,1.12983,1.13005,1.12959,1.12993,431800002.0
2006-08-15 11:30:00,1.13002,1.13008,1.12978,1.13,558800002.0
2006-08-15 11:35:00,1.13,1.13003,1.12969,1.12974,642900003.0
2006-08-15 11:40:00,1.12967,1.13037,1.12958,1.13012,669100001.0
2006-08-15 11:45:00,1.13012,1.13012,1.12936,1.12945,409900002.0
2006-08-15 11:50:00,1.12952,1.12965,1.12942,1.12958,605499996.0
2006-08-15 11:55:00,1.12965,1.12975,1.12952,1.1297,536399998.0
2006-08-15 12:00:00,1.12977,1.12987,1.12971,1.1298,413300004.0
2006-08-15 12:05:00,1.12978,1.12982,1.12962,1.12972,351400001.0
2006-08-15 12:10:00,1.12962,1.12967,1.12936,1.12955,442999996.0
2006-08-15 12:15:00,1.12955,1.12986,1.12949,1.12986,544500006.0
2006-08-15 12:20:00,1.12992,1.12999,1.12962,1.12968,480800001.0
2006-08-15 12:25:00,1.12967,1.12985,1.12965,1.12975,540100003.0
2006-08-15 12:30:00,1.12985,1.12993,1.12968,1.12975,341299998.0
2006-08-15 12:35:00,1.12988,1.13003,1.12982,1.12998,115400000.0
2006-08-15 12:40:00,1.13007,1.13062,1.12999,1.13052,423700001.0
2006-08-15 12:45:00,1.1305,1.13094,1.13045,1.13087,323300004.0
2006-08-15 12:50:00,1.13096,1.13105,1.13064,1.1309,325700000.0
2006-08-15 12:55:00,1.13086,1.13104,1.13078,1.13104,422299998.0
2006-08-15 13:00:00,1.131,1.1316,1.13088,1.13135,332700001.0
2006-08-15 13:05:00,1.13134,1.13164,1.13126,1.13149,409699999.0
2006-08-15 13:10:00,1.1315,1.13155,1.13117,1.13117,267800000.0
2006-08-15 13:15:00,1.13114,1.13125,1.13078,1.1309,518800003.0
2006-08-15 13:20:00,1.13088,1.13101,1.13082,1.13097,353200003.0
2006-08-15 13:25:00,1.13091,1.13103,1.13087,1.13092,285800002.0
2006-08-15 13:30:00,1.13095,1.13102,1.13047,1.13057,418300002.0
2006-08-15 13:35:00,1.13052,1.13052,1.13024,1.13028,417399996.0
2006-08-15 13:40:00,1.13025,1.13025,1.13,1.13007,660399997.0
2006-08-15 13:45:00,1.1301,1.13022,1.13005,1.13005,304399998.0
2006-08-15 13:50:00,1.13012,1.13022,1.13006,1.13014,338400005.0
2006-08-15 13:55:00,1.13005,1.13033,1.12994,1.1303,349300003.0
2006-08-15 14:00:00,1.13043,1.13105,1.13043,1.131,129800001.0
2006-08-15 14:05:00,1.13105,1.13142,1.13086,1.13116,600800000.0
2006-08-15 14:10:00,1.13121,1.13121,1.13058,1.13067,531100001.0
2006-08-15 14:15:00,1.13068,1.131,1.13068,1.13088,433200004.0
2006-08-15 14:20:00,1.13101,1.13165,1.13101,1.13113,407899999.0
2006-08-15 14:25:00,1.1309,1.1309,1.13035,1.13042,391200000.0
2006-08-15 14:30:00,1.13007,1.13007,1.12818,1.1291,447400000.0
2006-08-15 14:35:00,1.12922,1.12955,1.12836,1.12883,519300000.0
2006-08-15 14:40:00,1.12871,1.12953,1.12843,1.12939,591500002.0
2006-08-15 14:45:00,1.12942,1.12945,1.12875,1.12888,403399997.0
2006-08-15 14:50:00,1.12892,1.12892,1.12823,1.12862,311899999.0
2006-08-15 14:55:00,1.12865,1.12868,1.12741,1.12748,477900000.0
2006-08-15 15:00:00,1.12775,1.12837,1.12643,1.12645,354800001.0
2006-08-15 15:05:00,1.12636,1.12636,1.12547,1.12592,468300004.0
2006-08-15 15:10:00,1.12605,1.12663,1.12579,1.12596,545500002.0
2006-08-15 15:15:00,1.12612,1.12631,1.12548,1.1262,596000001.0
2006-08-15 15:20:00,1.12608,1.12642,1.12566,1.1263,465200001.0
2006-08-15 15:25:00,1.1262,1.12621,1.12575,1.1258,552399998.0
2006-08-15 15:30:00,1.12575,1.12598,1.12555,1.12565,457300004.0
2006-08-15 15:35:00,1.12564,1.12565,1.12409,1.12409,556600000.0
2006-08-15 15:40:00,1.12403,1.12435,1.1235,1.12357,415800002.0
2006-08-15 15:45:00,1.12376,1.1239,1.12335,1.12374,558000004.0
2006-08-15 15:50:00,1.12378,1.12397,1.12314,1.12384,496199999.0
2006-08-15 15:55:00,1.12399,1.12413,1.12382,1.12386,354400003.0
2006-08-15 16:00:00,1.12392,1.12398,1.12339,1.12378,436399998.0
2006-08-15 16:05:00,1.12375,1.12394,1.12348,1.1239,545000003.0
2006-08-15 16:10:00,1.12392,1.12392,1.12247,1.12274,562099997.0
2006-08-15 16:15:00,1.12278,1.12313,1.12278,1.12303,631800005.0
2006-08-15 16:20:00,1.12293,1.1231,1.12282,1.12287,435900006.0
2006-08-15 16:25:00,1.12293,1.12339,1.1228,1.12331,425399995.0
2006-08-15 16:30:00,1.12315,1.1232,1.12251,1.12251,557899997.0
2006-08-15 16:35:00,1.12254,1.12277,1.12213,1.12227,639400007.0
2006-08-15 16:40:00,1.12225,1.12249,1.12215,1.12228,446699999.0
2006-08-15 16:45:00,1.12239,1.12293,1.12239,1.12293,502900001.0
2006-08-15 16:50:00,1.12281,1.12285,1.12234,1.12285,421200008.0
2006-08-15 16:55:00,1.12305,1.12387,1.12291,1.12365,414799993.0
2006-08-15 17:00:00,1.12362,1.12365,1.1231,1.12325,593200003.0
2006-08-15 17:05:00,1.12315,1.12363,1.12303,1.12314,396000003.0
2006-08-15 17:10:00,1.1231,1.12332,1.12303,1.12308,362100000.0
2006-08-15 17:15:00,1.12316,1.12316,1.12255,1.12258,294999998.0
2006-08-15 17:20:00,1.12258,1.12292,1.12257,1.12271,374399999.0
2006-08-15 17:25:00,1.12274,1.12289,1.1227,1.12288,422899996.0
2006-08-15 17:30:00,1.12282,1.12296,1.12221,1.12239,530300001.0
2006-08-15 17:35:00,1.12235,1.12245,1.12222,1.12228,324100004.0
2006-08-15 17:40:00,1.12237,1.12296,1.12224,1.12291,581099998.0
2006-08-15 17:45:00,1.12282,1.12282,1.12247,1.12247,460999995.0
2006-08-15 17:50:00,1.12244,1.12292,1.12244,1.12273,417299997.0
2006-08-15 17:55:00,1.1226,1.12261,1.12237,1.1224,461900005.0
2006-08-15 18:00:00,1.1221,1.1221,1.12166,1.12195,2568100004.0
2006-08-15 18:05:00,1.12197,1.12239,1.12191,1.12232,4126400016.0
2006-08-15 18:10:00,1.12239,1.12247,1.12223,1.12243,2602600013.0
2006-08-15 18:15:00,1.1224,1.12271,1.12237,1.12257,2631100011.0
2006-08-15 18:20:00,1.12258,1.12266,1.12237,1.12254,1862000018.0
2006-08-15 18:25:00,1.12257,1.12395,1.12257,1.1235,2345899998.0
2006-08-15 18:30:00,1.12353,1.12367,1.12342,1.1235,2539200006.0
2006-08-15 18:35:00,1.12347,1.12348,1.12332,1.12348,1508100000.0
2006-08-15 18:40:00,1.1235,1.12362,1.1234,1.12355,2331200021.0
2006-08-15 18:45:00,1.12363,1.1237,1.12342,1.12342,977900003.0
2006-08-15 18:50:00,1.1234,1.12355,1.12337,1.1235,1254800008.0
2006-08-15 18:55:00,1.1235,1.12389,1.12344,1.12344,1631599998.0
2006-08-15 19:00:00,1.12338,1.12374,1.1224,1.12245,1398099990.0
2006-08-15 19:05:00,1.12248,1.12288,1.12248,1.12275,2112700011.0
2006-08-15 19:10:00,1.12277,1.12308,1.12263,1.12305,1142000005.0
2006-08-15 19:15:00,1.123,1.12303,1.12284,1.123,1754100003.0
2006-08-15 19:20:00,1.123,1.12334,1.12291,1.123,710600002.0
2006-08-15 19:25:00,1.123,1.12303,1.12284,1.1229,838000005.0
2006-08-15 19:30:00,1.12291,1.12291,1.12262,1.12277,534199998.0
2006-08-15 19:35:00,1.12287,1.12335,1.12287,1.12333,1343599999.0
2006-08-15 19:40:00,1.12334,1.12334,1.12307,1.1231,743700003.0
2006-08-15 19:45:00,1.12307,1.12344,1.12304,1.1231,543399996.0
2006-08-15 19:50:00,1.1231,1.1231,1.1229,1.123,658999998.0
2006-08-15 19:55:00,1.12301,1.12301,1.1227,1.12275,844000004.0
2006-08-15 20:00:00,1.1228,1.12302,1.1228,1.12289,813999997.0
2006-08-15 20:05:00,1.12288,1.123,1.12284,1.1229,871999996.0
2006-08-15 20:10:00,1.12285,1.12315,1.12282,1.12294,1198300012.0
2006-08-15 20:15:00,1.12297,1.12323,1.12289,1.12312,1847600003.0
2006-08-15 20:20:00,1.12307,1.12307,1.12271,1.12298,1963790006.0
2006-08-15 20:25:00,1.12305,1.12306,1.12282,1.1229,1964400005.0
2006-08-15 20:30:00,1.12288,1.12293,1.12269,1.12274,1465200001.0
2006-08-15 20:35:00,1.12273,1.12286,1.12261,1.12282,1373799997.0
2006-08-15 20:40:00,1.12282,1.12289,1.12201,1.12218,1768400002.0
2006-08-15 20:45:00,1.12219,1.1224,1.12193,1.1224,1193400006.0
2006-08-15 20:50:00,1.12235,1.12255,1.12235,1.12245,799699998.0
2006-08-15 20:55:00,1.12254,1.12294,1.1225,1.1228,1558000009.0
2006-08-15 21:00:00,1.12275,1.12288,1.12255,1.1227,3165400013.0
2006-08-15 21:05:00,1.1227,1.12287,1.12255,1.12285,1807490006.0
2006-08-15 21:10:00,1.12285,1.12293,1.12267,1.12269,1853090000.0
2006-08-15 21:15:00,1.12265,1.1228,1.12258,1.12275,537200001.0
2006-08-15 21:20:00,1.12275,1.1229,1.1227,1.1227,259200002.0
2006-08-15 21:25:00,1.12278,1.12288,1.12266,1.12266,883500009.0
2006-08-15 21:30:00,1.1227,1.12278,1.12258,1.12278,699099997.0
2006-08-15 21:35:00,1.12278,1.1228,1.12264,1.1228,755000003.0
2006-08-15 21:40:00,1.1228,1.12283,1.12259,1.12276,672100003.0
2006-08-15 21:45:00,1.12283,1.12298,1.12275,1.12285,829299999.0
2006-08-15 21:50:00,1.12285,1.1229,1.12258,1.12258,593100004.0
2006-08-15 21:55:00,1.12262,1.12305,1.12262,1.123,375299997.0
2006-08-15 22:00:00,1.12303,1.12313,1.12229,1.12232,1099200003.0
2006-08-15 22:05:00,1.12233,1.1225,1.12225,1.1223,806300004.0
2006-08-15 22:10:00,1.12228,1.12235,1.1222,1.12223,615499997.0
2006-08-15 22:15:00,1.12228,1.12228,1.12204,1.1221,469399997.0
2006-08-15 22:20:00,1.12211,1.12231,1.12194,1.12197,622000001.0
2006-08-15 22:25:00,1.1218,1.12185,1.1214,1.12175,950700003.0
2006-08-15 22:30:00,1.12173,1.12214,1.12172,1.12203,716199997.0
2006-08-15 22:35:00,1.12203,1.12227,1.12186,1.12215,759300013.0
2006-08-15 22:40:00,1.1223,1.12239,1.12202,1.12217,779199998.0
2006-08-15 22:45:00,1.12222,1.12235,1.12197,1.12197,350700001.0
2006-08-15 22:50:00,1.12197,1.12199,1.121,1.12121,477700001.0
2006-08-15 22:55:00,1.12129,1.12131,1.12075,1.12092,637199992.0
2006-08-15 23:00:00,1.1209,1.12158,1.12077,1.12086,615200003.0
2006-08-15 23:05:00,1.12075,1.12145,1.12067,1.12131,533199992.0
2006-08-15 23:10:00,1.12127,1.12129,1.12075,1.12109,552900003.0
2006-08-15 23:15:00,1.1213,1.1213,1.12074,1.12102,409499999.0
2006-08-15 23:20:00,1.12117,1.12119,1.12074,1.1211,265799998.0
2006-08-15 23:25:00,1.12121,1.12144,1.12102,1.12136,693100003.0
2006-08-15 23:30:00,1.12138,1.12145,1.12129,1.12145,488100002.0
2006-08-15 23:35:00,1.1213,1.12147,1.1213,1.12138,401499998.0
2006-08-15 23:40:00,1.12138,1.12161,1.12135,1.12148,565600001.0
2006-08-15 23:45:00,1.12158,1.12179,1.12145,1.12157,556600004.0
2006-08-15 23:50:00,1.12163,1.12194,1.12153,1.12191,507800003.0
2006-08-15 23:55:00,1.12185,1.12198,1.12182,1.12188,343499999.0
2006-08-16 00:00:00,1.12194,1.12204,1.12177,1.12181,339000001.0
2006-08-16 00:05:00,1.12176,1.12207,1.12176,1.12205,353799998.0
2006-08-16 00:10:00,1.122,1.12216,1.12195,1.12195,361700000.0
2006-08-16 00:15:00,1.12195,1.12225,1.12195,1.12217,254299997.0
2006-08-16 00:20:00,1.1221,1.12224,1.122,1.12212,497500001.0
2006-08-16 00:25:00,1.12207,1.12225,1.12203,1.12215,394799999.0
2006-08-16 00:30:00,1.12215,1.12252,1.12213,1.12252,376500000.0
2006-08-16 00:35:00,1.12252,1.12255,1.12209,1.12216,351599995.0
2006-08-16 00:40:00,1.12217,1.12225,1.12185,1.1219,390199998.0
2006-08-16 00:45:00,1.1219,1.1221,1.12183,1.12197,344299999.0
2006-08-16 00:50:00,1.12205,1.12205,1.12192,1.12203,435400001.0
2006-08-16 00:55:00,1.12198,1.12215,1.12187,1.1221,383699996.0
2006-08-16 01:00:00,1.12212,1.12221,1.12203,1.1221,334999999.0
2006-08-16 01:05:00,1.12215,1.12217,1.12195,1.12216,320999998.0
2006-08-16 01:10:00,1.12222,1.12222,1.12206,1.12211,169699999.0
2006-08-16 01:15:00,1.1222,1.12225,1.12212,1.1222,220099997.0
2006-08-16 01:20:00,1.12212,1.12222,1.12212,1.12212,147700001.0
2006-08-16 01:25:00,1.1222,1.12225,1.12205,1.12218,232900002.0
2006-08-16 01:30:00,1.12213,1.12225,1.12213,1.12215,182800005.0
2006-08-16 01:35:00,1.12225,1.12225,1.12213,1.12225,301400001.0
2006-08-16 01:40:00,1.1221,1.12228,1.1221,1.1222,104600000.0
2006-08-16 01:45:00,1.1222,1.12225,1.12215,1.1222,319300002.0
2006-08-16 01:50:00,1.12217,1.12225,1.12215,1.1222,158600001.0
2006-08-16 01:55:00,1.12212,1.12262,1.12212,1.12259,419400005.0
2006-08-16 02:00:00,1.12253,1.12263,1.12247,1.1225,382399998.0
2006-08-16 02:05:00,1.12259,1.1227,1.1225,1.12265,371300004.0
2006-08-16 02:10:00,1.12268,1.12278,1.12258,1.1226,277700001.0
2006-08-16 02:15:00,1.12265,1.12272,1.12255,1.1227,255100001.0
2006-08-16 02:20:00,1.12265,1.12278,1.1226,1.12265,417699995.0
2006-08-16 02:25:00,1.12265,1.12275,1.12263,1.1227,271500001.0
2006-08-16 02:30:00,1.12272,1.12275,1.12239,1.12247,403200004.0
2006-08-16 02:35:00,1.12252,1.12252,1.12233,1.12245,276900002.0
2006-08-16 02:40:00,1.12236,1.12247,1.12225,1.1223,315900002.0
2006-08-16 02:45:00,1.12225,1.12235,1.12222,1.1223,222600001.0
2006-08-16 02:50:00,1.1223,1.12245,1.12224,1.12233,266000003.0
2006-08-16 02:55:00,1.12235,1.12245,1.12228,1.12245,165700000.0
2006-08-16 03:00:00,1.12237,1.12252,1.1221,1.12241,399299999.0
2006-08-16 03:05:00,1.12243,1.12285,1.12243,1.1228,339399996.0
2006-08-16 03:10:00,1.12273,1.12273,1.12252,1.12255,340700003.0
2006-08-16 03:15:00,1.12253,1.12258,1.12242,1.1225,346299998.0
2006-08-16 03:20:00,1.12255,1.12266,1.12247,1.1225,279800004.0
2006-08-16 03:25:00,1.1225,1.1226,1.12243,1.12252,447000005.0
2006-08-16 03:30:00,1.1226,1.12268,1.12245,1.12268,254000000.0
2006-08-16 03:35:00,1.12257,1.1227,1.12251,1.12258,353700001.0
2006-08-16 03:40:00,1.12255,1.12276,1.12252,1.12255,298500003.0
2006-08-16 03:45:00,1.12257,1.12265,1.12255,1.12255,460200000.0
2006-08-16 03:50:00,1.12255,1.12269,1.12238,1.12248,361199999.0
2006-08-16 03:55:00,1.12243,1.12247,1.1222,1.12233,161599999.0
2006-08-16 04:00:00,1.12238,1.12248,1.12232,1.12242,166200001.0
2006-08-16 04:05:00,1.1225,1.1225,1.12227,1.12243,259000001.0
2006-08-16 04:10:00,1.1224,1.12245,1.1223,1.12235,442799999.0
2006-08-16 04:15:00,1.12248,1.12255,1.1223,1.1223,141600001.0
2006-08-16 04:20:00,1.12255,1.12255,1.12232,1.12245,427600002.0
2006-08-16 04:25:00,1.1225,1.12278,1.1225,1.12265,234900003.0
2006-08-16 04:30:00,1.12267,1.12285,1.12263,1.1228,271400001.0
2006-08-16 04:35:00,1.12273,1.12286,1.12269,1.12286,340799999.0
2006-08-16 04:40:00,1.1229,1.12296,1.1227,1.1228,251400002.0
2006-08-16 04:45:00,1.12275,1.12285,1.12272,1.12275,337700000.0
2006-08-16 04:50:00,1.12275,1.12285,1.1226,1.1227,314900001.0
2006-08-16 04:55:00,1.12265,1.12275,1.12233,1.12237,321400005.0
2006-08-16 05:00:00,1.1224,1.12275,1.1223,1.1227,232300002.0
2006-08-16 05:05:00,1.1227,1.12278,1.12262,1.12263,156000001.0
2006-08-16 05:10:00,1.12265,1.12275,1.12262,1.1227,332500002.0
2006-08-16 05:15:00,1.12265,1.12278,1.12262,1.12262,440400001.0
2006-08-16 05:20:00,1.12278,1.12278,1.12248,1.12252,473300000.0
2006-08-16 05:25:00,1.1226,1.1227,1.12255,1.12267,324400004.0
2006-08-16 05:30:00,1.12261,1.12276,1.1225,1.12269,324700000.0
2006-08-16 05:35:00,1.1228,1.12285,1.1227,1.12285,433800003.0
2006-08-16 05:40:00,1.12276,1.12283,1.12262,1.12268,344700003.0
2006-08-16 05:45:00,1.1226,1.12275,1.1226,1.12266,385300004.0
2006-08-16 05:50:00,1.12255,1.12275,1.1225,1.1227,491299997.0
2006-08-16 05:55:00,1.1227,1.12272,1.12255,1.12265,386300001.0
2006-08-16 06:00:00,1.12268,1.12275,1.1226,1.12265,289000000.0
2006-08-16 06:05:00,1.12275,1.12275,1.12262,1.12265,318300002.0
2006-08-16 06:10:00,1.12278,1.12278,1.1226,1.1227,431799998.0
2006-08-16 06:15:00,1.1227,1.12277,1.12262,1.1227,515500000.0
2006-08-16 06:20:00,1.12267,1.12273,1.1226,1.1227,422200001.0
2006-08-16 06:25:00,1.12265,1.12278,1.1225,1.1227,371400003.0
2006-08-16 06:30:00,1.12272,1.12272,1.1225,1.1226,237699999.0
2006-08-16 06:35:00,1.12255,1.12268,1.12252,1.1226,388900004.0
2006-08-16 06:40:00,1.12265,1.12272,1.12252,1.12265,433600003.0
2006-08-16 06:45:00,1.1227,1.12275,1.12265,1.12265,324300005.0
2006-08-16 06:50:00,1.12268,1.12275,1.1224,1.1227,302700002.0
2006-08-16 06:55:00,1.12275,1.12275,1.1226,1.1227,351300003.0
2006-08-16 07:00:00,1.12265,1.12278,1.12262,1.12278,316200003.0
2006-08-16 07:05:00,1.12279,1.12285,1.12275,1.12275,337100005.0
2006-08-16 07:10:00,1.1228,1.12285,1.12272,1.12277,263899998.0
2006-08-16 07:15:00,1.12277,1.12285,1.1227,1.1228,354000000.0
2006-08-16 07:20:00,1.12267,1.12272,1.12256,1.12265,211299998.0
2006-08-16 07:25:00,1.1227,1.12275,1.12252,1.1226,354500003.0
2006-08-16 07:30:00,1.12255,1.12265,1.12252,1.1226,275000002.0
2006-08-16 07:35:00,1.12255,1.12265,1.12246,1.12249,288200001.0
2006-08-16 07:40:00,1.12245,1.12255,1.1224,1.12255,385100004.0
2006-08-16 07:45:00,1.12243,1.12257,1.12243,1.1225,387099996.0
2006-08-16 07:50:00,1.12255,1.12264,1.12243,1.12247,438200000.0
2006-08-16 07:55:00,1.12252,1.12256,1.12233,1.1224,185999999.0
2006-08-16 08:00:00,1.12235,1.12245,1.1223,1.12244,279399998.0
2006-08-16 08:05:00,1.12239,1.1225,1.12225,1.1225,418300004.0
2006-08-16 08:10:00,1.12252,1.12277,1.12246,1.1227,269300001.0
2006-08-16 08:15:00,1.1227,1.12275,1.12263,1.12275,265899999.0
2006-08-16 08:20:00,1.12269,1.12269,1.1224,1.1225,403299998.0
2006-08-16 08:25:00,1.1225,1.12257,1.1224,1.12247,248700001.0
2006-08-16 08:30:00,1.12254,1.12277,1.12253,1.12275,492499998.0
2006-08-16 08:35:00,1.12272,1.12278,1.12258,1.1227,349600001.0
2006-08-16 08:40:00,1.12267,1.12275,1.1226,1.12275,359299994.0
2006-08-16 08:45:00,1.12269,1.12299,1.12264,1.12299,280700001.0
2006-08-16 08:50:00,1.12285,1.12295,1.12275,1.12292,379500001.0
2006-08-16 08:55:00,1.1229,1.12298,1.12272,1.1229,498300002.0
2006-08-16 09:00:00,1.1229,1.123,1.12273,1.1228,274899999.0
2006-08-16 09:05:00,1.12276,1.12278,1.12251,1.12273,385800001.0
2006-08-16 09:10:00,1.1227,1.12301,1.12263,1.12294,271100001.0
2006-08-16 09:15:00,1.12292,1.12301,1.12285,1.12285,290999999.0
2006-08-16 09:20:00,1.12291,1.12306,1.12275,1.12275,301700005.0
2006-08-16 09:25:00,1.1228,1.12294,1.12275,1.12285,347099998.0
2006-08-16 09:30:00,1.1228,1.1228,1.12245,1.12246,313399997.0
2006-08-16 09:35:00,1.12254,1.12261,1.12223,1.12233,414399998.0
2006-08-16 09:40:00,1.1223,1.12237,1.12222,1.1223,293400002.0
2006-08-16 09:45:00,1.12225,1.12235,1.12223,1.1223,205999999.0
2006-08-16 09:50:00,1.12228,1.12243,1.1222,1.12225,441100003.0
2006-08-16 09:55:00,1.1223,1.12241,1.12223,1.1224,355599998.0
2006-08-16 10:00:00,1.12237,1.12247,1.12231,1.12235,445400001.0
2006-08-16 10:05:00,1.12237,1.12247,1.1223,1.12247,222600000.0
2006-08-16 10:10:00,1.12245,1.1225,1.12233,1.1224,450700003.0
2006-08-16 10:15:00,1.12245,1.12262,1.1223,1.12255,448900002.0
2006-08-16 10:20:00,1.12257,1.12265,1.12235,1.1226,289400002.0
2006-08-16 10:25:00,1.12258,1.12265,1.12247,1.12258,492700002.0
2006-08-16 10:30:00,1.12253,1.12265,1.12245,1.12257,432500004.0
2006-08-16 10:35:00,1.12252,1.12275,1.12252,1.12269,753199999.0
2006-08-16 10:40:00,1.12272,1.12275,1.12252,1.12262,351399999.0
2006-08-16 10:45:00,1.12268,1.12269,1.12241,1.12263,518500004.0
2006-08-16 10:50:00,1.12262,1.12265,1.1225,1.12265,482099999.0
2006-08-16 10:55:00,1.12263,1.12298,1.12253,1.12288,522899997.0
2006-08-16 11:00:00,1.12279,1.12282,1.12264,1.12272,449000001.0
2006-08-16 11:05:00,1.12275,1.12298,1.12275,1.12282,408299999.0
2006-08-16 11:10:00,1.12276,1.12292,1.12266,1.12273,532090007.0
2006-08-16 11:15:00,1.12273,1.12304,1.12273,1.12295,612200003.0
2006-08-16 11:20:00,1.123,1.12305,1.12269,1.12286,415399994.0
2006-08-16 11:25:00,1.12292,1.12295,1.12262,1.12283,517289999.0
2006-08-16 11:30:00,1.1229,1.1233,1.12272,1.12313,616100007.0
2006-08-16 11:35:00,1.12321,1.12326,1.12305,1.12312,423500002.0
2006-08-16 11:40:00,1.1231,1.12321,1.1229,1.12308,525699997.0
2006-08-16 11:45:00,1.12317,1.1233,1.12305,1.12315,443800002.0
2006-08-16 11:50:00,1.12315,1.12326,1.12303,1.12313,557100004.0
2006-08-16 11:55:00,1.12322,1.12322,1.12305,1.1231,437000000.0
2006-08-16 12:00:00,1.12317,1.12318,1.12303,1.12318,464999999.0
2006-08-16 12:05:00,1.12308,1.12328,1.12281,1.12328,421800002.0
2006-08-16 12:10:00,1.1233,1.12339,1.12315,1.12332,545000008.0
2006-08-16 12:15:00,1.12341,1.12362,1.12332,1.12348,401700000.0
2006-08-16 12:20:00,1.1235,1.1237,1.12345,1.1236,395500000.0
2006-08-16 12:25:00,1.12362,1.12376,1.12339,1.12342,447599998.0
2006-08-16 12:30:00,1.1233,1.12346,1.12314,1.12315,554100000.0
2006-08-16 12:35:00,1.12312,1.12341,1.12312,1.1233,428199997.0
2006-08-16 12:40:00,1.12335,1.12337,1.12313,1.1233,544900006.0
2006-08-16 12:45:00,1.12331,1.12352,1.12325,1.12334,286400004.0
2006-08-16 12:50:00,1.12335,1.12345,1.12315,1.12317,328700007.0
2006-08-16 12:55:00,1.12317,1.1233,1.12311,1.12321,500299996.0
2006-08-16 13:00:00,1.1231,1.12326,1.12298,1.12317,485000002.0
2006-08-16 13:05:00,1.12315,1.12325,1.12285,1.12292,387899999.0
2006-08-16 13:10:00,1.1229,1.12297,1.12242,1.12243,343300001.0
2006-08-16 13:15:00,1.12237,1.12259,1.12237,1.1224,367700005.0
2006-08-16 13:20:00,1.12238,1.12245,1.12193,1.12205,323599999.0
2006-08-16 13:25:00,1.12195,1.12233,1.1217,1.12223,361600001.0
2006-08-16 13:30:00,1.12223,1.12227,1.12193,1.12203,607200000.0
2006-08-16 13:35:00,1.122,1.12211,1.12115,1.12115,456500002.0
2006-08-16 13:40:00,1.12103,1.12119,1.12089,1.12094,318999999.0
2006-08-16 13:45:00,1.12085,1.12124,1.12036,1.12107,434000004.0
2006-08-16 13:50:00,1.12105,1.12139,1.1209,1.12102,293000001.0
2006-08-16 13:55:00,1.12097,1.12097,1.12043,1.12087,560500007.0
2006-08-16 14:00:00,1.12093,1.12142,1.12084,1.12117,244800003.0
2006-08-16 14:05:00,1.12098,1.12109,1.12077,1.12084,281300003.0
2006-08-16 14:10:00,1.12089,1.12089,1.12059,1.1207,479900000.0
2006-08-16 14:15:00,1.12065,1.1209,1.12026,1.12035,329999998.0
2006-08-16 14:20:00,1.12031,1.12106,1.12031,1.12092,513000002.0
2006-08-16 14:25:00,1.12074,1.1216,1.12067,1.12115,487900010.0
2006-08-16 14:30:00,1.12071,1.12071,1.11785,1.11842,564600001.0
2006-08-16 14:35:00,1.11814,1.1184,1.11579,1.11634,538200001.0
2006-08-16 14:40:00,1.1165,1.11686,1.11514,1.11514,489900004.0
2006-08-16 14:45:00,1.11534,1.11608,1.11501,1.11578,661200010.0
2006-08-16 14:50:00,1.11563,1.11582,1.11521,1.11573,546300000.0
2006-08-16 14:55:00,1.11572,1.11606,1.11551,1.11589,512500000.0
2006-08-16 15:00:00,1.11585,1.11633,1.11565,1.11633,643100003.0
2006-08-16 15:05:00,1.11634,1.11643,1.11582,1.11607,433900003.0
2006-08-16 15:10:00,1.1162,1.11648,1.11612,1.11626,533200005.0
2006-08-16 15:15:00,1.1161,1.1164,1.11487,1.11502,519100003.0
2006-08-16 15:20:00,1.11511,1.11571,1.11511,1.11571,389600002.0
2006-08-16 15:25:00,1.11576,1.11596,1.11567,1.1159,402799994.0
2006-08-16 15:30:00,1.11597,1.11597,1.1156,1.11584,653000003.0
2006-08-16 15:35:00,1.11577,1.11588,1.11549,1.11576,420090002.0
2006-08-16 15:40:00,1.11576,1.11576,1.11432,1.11477,390300000.0
2006-08-16 15:45:00,1.11476,1.1151,1.11463,1.11472,379099998.0
2006-08-16 15:50:00,1.11492,1.11557,1.11492,1.11552,401600002.0
2006-08-16 15:55:00,1.11557,1.11591,1.11543,1.1159,563200005.0
2006-08-16 16:00:00,1.11588,1.11616,1.11561,1.11593,579100002.0
2006-08-16 16:05:00,1.11598,1.11633,1.1159,1.11619,396100000.0
2006-08-16 16:10:00,1.11623,1.11623,1.11596,1.11618,573700000.0
2006-08-16 16:15:00,1.11602,1.11627,1.11602,1.11603,447200000.0
2006-08-16 16:20:00,1.11602,1.11635,1.11602,1.11627,552099998.0
2006-08-16 16:25:00,1.11658,1.11713,1.11647,1.11664,503500000.0
2006-08-16 16:30:00,1.11663,1.11718,1.11629,1.11637,362700003.0
2006-08-16 16:35:00,1.11639,1.11648,1.11608,1.11617,256699995.0
2006-08-16 16:40:00,1.11625,1.11642,1.11593,1.11614,348399996.0
2006-08-16 16:45:00,1.11615,1.1166,1.11607,1.11655,429999999.0
2006-08-16 16:50:00,1.11646,1.11678,1.11626,1.11648,465300005.0
2006-08-16 16:55:00,1.11651,1.11687,1.11647,1.11647,544299998.0
2006-08-16 17:00:00,1.11656,1.11702,1.11644,1.11698,276500003.0
2006-08-16 17:05:00,1.11707,1.11717,1.11661,1.11661,291000001.0
2006-08-16 17:10:00,1.11664,1.11675,1.11658,1.11675,241000005.0
2006-08-16 17:15:00,1.11665,1.11675,1.11656,1.11658,244200000.0
2006-08-16 17:20:00,1.11655,1.11666,1.11641,1.11665,361400005.0
2006-08-16 17:25:00,1.11672,1.11681,1.11625,1.11635,461600002.0
2006-08-16 17:30:00,1.11631,1.11631,1.11562,1.11567,420800000.0
2006-08-16 17:35:00,1.1156,1.11571,1.11534,1.11542,462500002.0
2006-08-16 17:40:00,1.11551,1.11593,1.1155,1.11584,393100004.0
2006-08-16 17:45:00,1.11573,1.1159,1.1157,1.1157,311900000.0
2006-08-16 17:50:00,1.11576,1.11601,1.11553,1.11601,325400001.0
2006-08-16 17:55:00,1.116,1.11605,1.11587,1.11593,363000005.0
2006-08-16 18:00:00,1.11592,1.11601,1.11566,1.11593,2972100010.0
2006-08-16 18:05:00,1.116,1.11662,1.11593,1.11635,4155600013.0
2006-08-16 18:10:00,1.1164,1.11648,1.11573,1.11585,2519300006.0
2006-08-16 18:15:00,1.11583,1.11641,1.11577,1.1159,2606900002.0
2006-08-16 18:20:00,1.11598,1.11652,1.11593,1.11646,1973300001.0
2006-08-16 18:25:00,1.11645,1.1166,1.11629,1.11653,2788989991.0
2006-08-16 18:30:00,1.11652,1.11668,1.1164,1.11667,2401500004.0
2006-08-16 18:35:00,1.11669,1.11694,1.11656,1.1169,1480400002.0
2006-08-16 18:40:00,1.1169,1.1172,1.11685,1.11692,2069900006.0
2006-08-16 18:45:00,1.11693,1.11713,1.11679,1.11713,1003999998.0
2006-08-16 18:50:00,1.11715,1.11777,1.11715,1.11774,954900001.0
2006-08-16 18:55:00,1.11773,1.11786,1.11753,1.11753,1799000001.0
2006-08-16 19:00:00,1.11755,1.11784,1.11733,1.11756,1211600003.0
2006-08-16 19:05:00,1.11759,1.11801,1.11759,1.11786,1728799994.0
2006-08-16 19:10:00,1.11794,1.11812,1.11787,1.11799,1299800008.0
2006-08-16 19:15:00,1.1179,1.11798,1.1177,1.1177,1740700002.0
2006-08-16 19:20:00,1.11765,1.11765,1.11735,1.11745,671900000.0
2006-08-16 19:25:00,1.11743,1.11751,1.11725,1.11727,823100002.0
2006-08-16 19:30:00,1.11733,1.11733,1.11693,1.117,693299994.0
2006-08-16 19:35:00,1.11702,1.11781,1.11702,1.11772,1276800003.0
2006-08-16 19:40:00,1.11772,1.11775,1.11757,1.11774,1031800000.0
2006-08-16 19:45:00,1.11776,1.11823,1.11765,1.11819,483300000.0
2006-08-16 19:50:00,1.11831,1.11843,1.11802,1.11805,449599999.0
2006-08-16 19:55:00,1.11815,1.11822,1.11797,1.11805,895300008.0
2006-08-16 20:00:00,1.11818,1.11839,1.11812,1.1182,925799997.0
2006-08-16 20:05:00,1.11813,1.11813,1.11794,1.11808,1138800004.0
2006-08-16 20:10:00,1.11804,1.11815,1.11797,1.11807,1175099997.0
2006-08-16 20:15:00,1.11817,1.1182,1.11739,1.11745,1595200001.0
2006-08-16 20:20:00,1.11742,1.11747,1.11722,1.11727,2048789995.0
2006-08-16 20:25:00,1.11733,1.11738,1.11721,1.1173,1833299994.0
2006-08-16 20:30:00,1.11727,1.11741,1.11721,1.11735,1376800005.0
2006-08-16 20:35:00,1.11735,1.11762,1.11725,1.11762,1546600005.0
2006-08-16 20:40:00,1.11762,1.11807,1.11744,1.11807,1605890003.0
2006-08-16 20:45:00,1.11811,1.11815,1.11792,1.11815,897889997.0
2006-08-16 20:50:00,1.11809,1.11809,1.11738,1.11738,1134100000.0
2006-08-16 20:55:00,1.11743,1.11755,1.11723,1.11724,1547600004.0
2006-08-16 21:00:00,1.11723,1.11755,1.1172,1.11745,2660400007.0
2006-08-16 21:05:00,1.11745,1.11755,1.1173,1.11748,1728400001.0
2006-08-16 21:10:00,1.11742,1.11743,1.11727,1.11737,2016400015.0
2006-08-16 21:15:00,1.11735,1.11742,1.1172,1.11727,585600006.0
2006-08-16 21:20:00,1.11721,1.11721,1.11684,1.1171,302999999.0
2006-08-16 21:25:00,1.11709,1.1175,1.117,1.11743,716500001.0
2006-08-16 21:30:00,1.11743,1.11743,1.11721,1.1173,638899999.0
2006-08-16 21:35:00,1.11732,1.11737,1.11725,1.1173,863400003.0
2006-08-16 21:40:00,1.1173,1.11738,1.11722,1.11738,586300003.0
2006-08-16 21:45:00,1.11737,1.11737,1.11711,1.11725,753100004.0
2006-08-16 21:50:00,1.11725,1.1173,1.11712,1.11715,688999994.0
2006-08-16 21:55:00,1.11722,1.11747,1.11721,1.1174,408400000.0
2006-08-16 22:00:00,1.1174,1.11745,1.11692,1.11694,1040100004.0
2006-08-16 22:05:00,1.11702,1.11747,1.11702,1.11728,766600003.0
2006-08-16 22:10:00,1.11725,1.11745,1.1172,1.11742,307300001.0
2006-08-16 22:15:00,1.11747,1.11755,1.11732,1.11747,382900000.0
2006-08-16 22:20:00,1.11755,1.11824,1.11755,1.11818,667690001.0
2006-08-16 22:25:00,1.1181,1.11836,1.11779,1.11779,817400001.0
2006-08-16 22:30:00,1.11777,1.118,1.11776,1.11797,795400002.0
2006-08-16 22:35:00,1.11808,1.11856,1.11808,1.11847,562599997.0
2006-08-16 22:40:00,1.11855,1.11923,1.11851,1.11887,744200005.0
2006-08-16 22:45:00,1.11902,1.11963,1.1188,1.11927,264000000.0
2006-08-16 22:50:00,1.11921,1.11926,1.11872,1.11906,607300005.0
2006-08-16 22:55:00,1.11905,1.11929,1.11875,1.11885,707300006.0
2006-08-16 23:00:00,1.1188,1.11938,1.1188,1.11914,420000002.0
2006-08-16 23:05:00,1.11917,1.11931,1.11852,1.11906,586399999.0
2006-08-16 23:10:00,1.11921,1.1193,1.11846,1.11886,502899998.0
2006-08-16 23:15:00,1.11896,1.11909,1.11836,1.11892,543700002.0
2006-08-16 23:20:00,1.11875,1.11906,1.11864,1.11906,435300002.0
2006-08-16 23:25:00,1.11923,1.11936,1.11918,1.11923,514800000.0
2006-08-16 23:30:00,1.11915,1.1193,1.11887,1.11905,437699999.0
2006-08-16 23:35:00,1.1189,1.11917,1.11887,1.1189,253100000.0
2006-08-16 23:40:00,1.11888,1.11912,1.11885,1.11898,322500000.0
2006-08-16 23:45:00,1.11908,1.11908,1.11892,1.11895,263800003.0
2006-08-16 23:50:00,1.11905,1.1191,1.11885,1.11903,346399995.0
2006-08-16 23:55:00,1.11898,1.11931,1.11894,1.11923,372700001.0
2006-08-17 00:00:00,1.11933,1.11933,1.11915,1.11927,454500001.0
2006-08-17 00:05:00,1.11927,1.11937,1.11915,1.11925,384200002.0
2006-08-17 00:10:00,1.1192,1.11933,1.11909,1.11922,401000004.0
2006-08-17 00:15:00,1.11922,1.11934,1.11904,1.11927,559500000.0
2006-08-17 00:20:00,1.11922,1.11931,1.11905,1.1191,346800000.0
2006-08-17 00:25:00,1.11909,1.11925,1.11905,1.11905,221300002.0
2006-08-17 00:30:00,1.11905,1.11917,1.11902,1.11917,261500001.0
2006-08-17 00:35:00,1.11912,1.11921,1.11902,1.11903,351800001.0
2006-08-17 00:40:00,1.11907,1.11915,1.11905,1.1191,258200002.0
2006-08-17 00:45:00,1.1191,1.11915,1.11902,1.11905,396300001.0
2006-08-17 00:50:00,1.11915,1.11915,1.11902,1.11912,509599998.0
2006-08-17 00:55:00,1.1191,1.11915,1.11902,1.1191,373700002.0
2006-08-17 01:00:00,1.1191,1.1193,1.119,1.1192,357100004.0
2006-08-17 01:05:00,1.11925,1.11925,1.11905,1.11907,232799997.0
2006-08-17 01:10:00,1.11912,1.1193,1.1191,1.11922,135499998.0
2006-08-17 01:15:00,1.11928,1.11935,1.11918,1.1193,221100001.0
2006-08-17 01:20:00,1.11921,1.11928,1.11912,1.11912,244400001.0
2006-08-17 01:25:00,1.1192,1.11925,1.11904,1.11916,374799998.0
2006-08-17 01:30:00,1.11912,1.1192,1.11901,1.11905,172800001.0
2006-08-17 01:35:00,1.11915,1.11915,1.11893,1.11905,253299998.0
2006-08-17 01:40:00,1.1189,1.11908,1.1189,1.119,198100002.0
2006-08-17 01:45:00,1.119,1.11912,1.11887,1.119,341000001.0
2006-08-17 01:50:00,1.11897,1.11912,1.11892,1.1191,253700002.0
2006-08-17 01:55:00,1.11898,1.11915,1.11898,1.11904,359800003.0
2006-08-17 02:00:00,1.119,1.11911,1.11892,1.11897,406799999.0
2006-08-17 02:05:00,1.11905,1.11905,1.11847,1.11858,453199996.0
2006-08-17 02:10:00,1.1186,1.11882,1.1186,1.11864,550100005.0
2006-08-17 02:15:00,1.11862,1.11862,1.1183,1.1184,276699998.0
2006-08-17 02:20:00,1.11838,1.11865,1.11838,1.11855,309699998.0
2006-08-17 02:25:00,1.11855,1.11865,1.11852,1.1186,293500004.0
2006-08-17 02:30:00,1.11862,1.11877,1.11858,1.11877,447899997.0
2006-08-17 02:35:00,1.11885,1.11885,1.11867,1.11883,404900001.0
2006-08-17 02:40:00,1.11872,1.11885,1.11872,1.1188,269499996.0
2006-08-17 02:45:00,1.11878,1.11898,1.11878,1.1189,365099999.0
2006-08-17 02:50:00,1.11891,1.11907,1.1188,1.11892,442000002.0
2006-08-17 02:55:00,1.11891,1.11898,1.11848,1.11848,268500004.0
2006-08-17 03:00:00,1.11852,1.11865,1.11813,1.11813,222399999.0
2006-08-17 03:05:00,1.11815,1.11825,1.11808,1.1182,412890001.0
2006-08-17 03:10:00,1.11818,1.11845,1.11818,1.11828,323200002.0
2006-08-17 03:15:00,1.11832,1.11862,1.11832,1.1185,289100001.0
2006-08-17 03:20:00,1.11855,1.11877,1.1185,1.1187,293100002.0
2006-08-17 03:25:00,1.1187,1.11875,1.11856,1.11863,388500000.0
2006-08-17 03:30:00,1.1187,1.11878,1.1186,1.11875,240600002.0
2006-08-17 03:35:00,1.11865,1.11875,1.11863,1.1187,365200000.0
2006-08-17 03:40:00,1.11865,1.11875,1.11851,1.11872,361400003.0
2006-08-17 03:45:00,1.11868,1.11889,1.11865,1.11873,535800000.0
2006-08-17 03:50:00,1.11879,1.11896,1.11875,1.1188,340900002.0
2006-08-17 03:55:00,1.1188,1.11889,1.1187,1.11889,221100000.0
2006-08-17 04:00:00,1.11878,1.11887,1.11872,1.11875,105699997.0
2006-08-17 04:05:00,1.1188,1.11893,1.11872,1.11883,137900000.0
2006-08-17 04:10:00,1.11875,1.11892,1.1187,1.11875,301600001.0
2006-08-17 04:15:00,1.11875,1.11891,1.11862,1.11862,239100001.0
2006-08-17 04:20:00,1.11885,1.11895,1.11874,1.11874,371899998.0
2006-08-17 04:25:00,1.1188,1.11895,1.1187,1.11887,198800002.0
2006-08-17 04:30:00,1.11885,1.11905,1.11885,1.119,443799996.0
2006-08-17 04:35:00,1.11902,1.11905,1.11897,1.119,198500001.0
2006-08-17 04:40:00,1.11895,1.119,1.11885,1.11896,276500000.0
2006-08-17 04:45:00,1.11895,1.11903,1.1189,1.11895,370399997.0
2006-08-17 04:50:00,1.11895,1.11914,1.11886,1.1191,285200001.0
2006-08-17 04:55:00,1.11905,1.11915,1.11877,1.11879,364399999.0
2006-08-17 05:00:00,1.11882,1.11905,1.11874,1.119,313200001.0
2006-08-17 05:05:00,1.11894,1.11908,1.11882,1.11893,356700000.0
2006-08-17 05:10:00,1.11895,1.1191,1.11892,1.11903,338700000.0
2006-08-17 05:15:00,1.11895,1.11902,1.11882,1.11882,287400001.0
2006-08-17 05:20:00,1.11898,1.11899,1.11885,1.11893,226600000.0
2006-08-17 05:25:00,1.11903,1.11918,1.11895,1.1191,259600001.0
2006-08-17 05:30:00,1.11902,1.11915,1.11902,1.11903,302400001.0
2006-08-17 05:35:00,1.1191,1.11915,1.119,1.11915,315000002.0
2006-08-17 05:40:00,1.11908,1.11944,1.11902,1.11938,312600001.0
2006-08-17 05:45:00,1.11927,1.11947,1.11927,1.11943,308299998.0
2006-08-17 05:50:00,1.11935,1.11945,1.11914,1.1193,399700002.0
2006-08-17 05:55:00,1.1193,1.11932,1.11907,1.11918,368100007.0
2006-08-17 06:00:00,1.11928,1.11935,1.1192,1.11925,360799996.0
2006-08-17 06:05:00,1.11935,1.11935,1.11922,1.11925,443399999.0
2006-08-17 06:10:00,1.11938,1.1194,1.1192,1.1194,300499997.0
2006-08-17 06:15:00,1.11938,1.11947,1.1193,1.1194,456199999.0
2006-08-17 06:20:00,1.11935,1.11937,1.11903,1.1191,381200003.0
2006-08-17 06:25:00,1.11905,1.11918,1.1189,1.1191,314500001.0
2006-08-17 06:30:00,1.11912,1.11924,1.1191,1.1192,293799998.0
2006-08-17 06:35:00,1.11915,1.11925,1.11905,1.1191,322200002.0
2006-08-17 06:40:00,1.11915,1.1192,1.11902,1.11905,342400003.0
2006-08-17 06:45:00,1.1191,1.11915,1.11894,1.11895,410500002.0
2006-08-17 06:50:00,1.119,1.1191,1.1187,1.1191,312400000.0
2006-08-17 06:55:00,1.11915,1.11915,1.119,1.1191,344400001.0
2006-08-17 07:00:00,1.11905,1.1192,1.11902,1.1192,459999999.0
2006-08-17 07:05:00,1.11912,1.11925,1.11908,1.11915,348699998.0
2006-08-17 07:10:00,1.1192,1.11934,1.11917,1.11922,298199997.0
2006-08-17 07:15:00,1.11919,1.11926,1.11907,1.11926,344999994.0
2006-08-17 07:20:00,1.11932,1.1194,1.11925,1.11937,240600002.0
2006-08-17 07:25:00,1.11948,1.1195,1.11925,1.1194,369100000.0
2006-08-17 07:30:00,1.11935,1.11951,1.11935,1.1194,264700002.0
2006-08-17 07:35:00,1.11935,1.11945,1.11929,1.11929,286100000.0
2006-08-17 07:40:00,1.11925,1.11935,1.11901,1.11922,283200001.0
2006-08-17 07:45:00,1.11912,1.11927,1.11909,1.11912,304300005.0
2006-08-17 07:50:00,1.11915,1.11924,1.11905,1.11914,319600003.0
2006-08-17 07:55:00,1.11919,1.1192,1.11903,1.1191,353900005.0
2006-08-17 08:00:00,1.11905,1.11925,1.11894,1.119,271200000.0
2006-08-17 08:05:00,1.11889,1.11898,1.11871,1.11872,558700004.0
2006-08-17 08:10:00,1.11875,1.11895,1.1186,1.1189,456699999.0
2006-08-17 08:15:00,1.11892,1.11902,1.1188,1.11885,327200001.0
2006-08-17 08:20:00,1.1188,1.11899,1.11875,1.1188,483800002.0
2006-08-17 08:25:00,1.11884,1.11905,1.11884,1.1189,264200001.0
2006-08-17 08:30:00,1.11891,1.11912,1.11887,1.11898,434400003.0
2006-08-17 08:35:00,1.119,1.11913,1.11889,1.11908,355000002.0
2006-08-17 08:40:00,1.11913,1.11955,1.11912,1.11955,509700000.0
2006-08-17 08:45:00,1.1195,1.11956,1.11945,1.11955,231800000.0
2006-08-17 08:50:00,1.11947,1.11955,1.11934,1.11938,457799996.0
2006-08-17 08:55:00,1.1193,1.11947,1.11923,1.11936,532499999.0
2006-08-17 09:00:00,1.1194,1.11965,1.1194,1.1196,203599998.0
2006-08-17 09:05:00,1.1196,1.11962,1.11935,1.11945,487500000.0
2006-08-17 09:10:00,1.1194,1.11949,1.11903,1.11946,296800002.0
2006-08-17 09:15:00,1.11947,1.11952,1.11932,1.11935,392000005.0
2006-08-17 09:20:00,1.11942,1.11957,1.11897,1.11897,371600001.0
2006-08-17 09:25:00,1.11902,1.11907,1.1187,1.11887,492900003.0
2006-08-17 09:30:00,1.11878,1.1189,1.11871,1.11872,421800004.0
2006-08-17 09:35:00,1.1187,1.11875,1.11756,1.11789,493500002.0
2006-08-17 09:40:00,1.11783,1.11872,1.11776,1.11852,463899999.0
2006-08-17 09:45:00,1.11847,1.11853,1.1182,1.11822,280300000.0
2006-08-17 09:50:00,1.11815,1.11843,1.118,1.118,323299998.0
2006-08-17 09:55:00,1.11798,1.11798,1.1177,1.11792,246300000.0
2006-08-17 10:00:00,1.11784,1.11791,1.11769,1.11778,522600003.0
2006-08-17 10:05:00,1.11777,1.1183,1.1177,1.1183,226499999.0
2006-08-17 10:10:00,1.11824,1.11827,1.11785,1.11807,490300001.0
2006-08-17 10:15:00,1.11817,1.11821,1.11796,1.1182,712900000.0
2006-08-17 10:20:00,1.11827,1.11835,1.11805,1.1182,393900003.0
2006-08-17 10:25:00,1.11822,1.11833,1.11805,1.1181,282499997.0
2006-08-17 10:30:00,1.11805,1.11828,1.11785,1.1179,433600000.0
2006-08-17 10:35:00,1.11785,1.11802,1.11764,1.11772,578200003.0
2006-08-17 10:40:00,1.11755,1.11781,1.11735,1.11777,396600006.0
2006-08-17 10:45:00,1.11792,1.11796,1.11756,1.11766,531700006.0
2006-08-17 10:50:00,1.11765,1.1181,1.11765,1.11797,463900002.0
2006-08-17 10:55:00,1.11793,1.11797,1.11762,1.11762,545800000.0
2006-08-17 11:00:00,1.11753,1.1179,1.11743,1.11758,567300000.0
2006-08-17 11:05:00,1.11759,1.11772,1.11752,1.11764,305099999.0
2006-08-17 11:10:00,1.1176,1.11772,1.11725,1.11725,509899999.0
2006-08-17 11:15:00,1.11724,1.11783,1.11724,1.11778,527499997.0
2006-08-17 11:20:00,1.11788,1.11788,1.11758,1.1177,379200002.0
2006-08-17 11:25:00,1.11775,1.11776,1.11762,1.11762,581000005.0
2006-08-17 11:30:00,1.1177,1.11795,1.11755,1.1176,509800000.0
2006-08-17 11:35:00,1.11762,1.11775,1.11755,1.11762,581800001.0
2006-08-17 11:40:00,1.1176,1.11767,1.11717,1.11744,639600005.0
2006-08-17 11:45:00,1.11763,1.11786,1.11762,1.11776,346700003.0
2006-08-17 11:50:00,1.11781,1.11794,1.11763,1.11786,607300000.0
2006-08-17 11:55:00,1.11795,1.11804,1.11782,1.11792,510699999.0
2006-08-17 12:00:00,1.11793,1.11854,1.11782,1.11832,322889996.0
2006-08-17 12:05:00,1.1183,1.11835,1.1181,1.11832,398400001.0
2006-08-17 12:10:00,1.11832,1.11838,1.11813,1.11822,409999998.0
2006-08-17 12:15:00,1.11815,1.11852,1.11815,1.1185,539400003.0
2006-08-17 12:20:00,1.11846,1.11846,1.1181,1.11828,411900004.0
2006-08-17 12:25:00,1.11824,1.11834,1.11811,1.11821,527199994.0
2006-08-17 12:30:00,1.11821,1.11839,1.11811,1.11816,432000001.0
2006-08-17 12:35:00,1.11833,1.11845,1.11828,1.1183,310600000.0
2006-08-17 12:40:00,1.11835,1.11856,1.1182,1.11829,659900002.0
2006-08-17 12:45:00,1.1184,1.11858,1.11796,1.11803,429600006.0
2006-08-17 12:50:00,1.11806,1.1183,1.11805,1.11805,177500003.0
2006-08-17 12:55:00,1.11805,1.11811,1.11614,1.11614,498299997.0
2006-08-17 13:00:00,1.11595,1.11657,1.11595,1.11653,560600005.0
2006-08-17 13:05:00,1.11662,1.11673,1.11639,1.11646,424699999.0
2006-08-17 13:10:00,1.11638,1.11647,1.11596,1.11632,240800001.0
2006-08-17 13:15:00,1.11627,1.11653,1.1154,1.11553,476099996.0
2006-08-17 13:20:00,1.11553,1.11687,1.11553,1.11687,484999994.0
2006-08-17 13:25:00,1.11692,1.11696,1.11668,1.1168,362900002.0
2006-08-17 13:30:00,1.11688,1.11706,1.11682,1.1169,355700007.0
2006-08-17 13:35:00,1.1169,1.11706,1.11682,1.1169,546499996.0
2006-08-17 13:40:00,1.11688,1.1169,1.11643,1.11658,530099999.0
2006-08-17 13:45:00,1.11664,1.11674,1.11622,1.11633,577799999.0
2006-08-17 13:50:00,1.11638,1.11641,1.11625,1.1163,372099999.0
2006-08-17 13:55:00,1.11627,1.11665,1.11619,1.11665,319699999.0
2006-08-17 14:00:00,1.11665,1.11691,1.11665,1.11677,293100001.0
2006-08-17 14:05:00,1.11667,1.11695,1.11667,1.11685,316000001.0
2006-08-17 14:10:00,1.11695,1.11702,1.11682,1.11687,502699995.0
2006-08-17 14:15:00,1.11679,1.11683,1.11596,1.11598,479500001.0
2006-08-17 14:20:00,1.11583,1.11583,1.11543,1.11559,423899998.0
2006-08-17 14:25:00,1.11546,1.11575,1.11538,1.11556,394300003.0
2006-08-17 14:30:00,1.11572,1.11717,1.11572,1.11708,527300000.0
2006-08-17 14:35:00,1.11728,1.11781,1.11689,1.11689,312999998.0
2006-08-17 14:40:00,1.11691,1.11801,1.11677,1.11777,240300002.0
2006-08-17 14:45:00,1.11777,1.11793,1.11694,1.11694,244999998.0
2006-08-17 14:50:00,1.11696,1.11696,1.11599,1.11617,394000005.0
2006-08-17 14:55:00,1.11629,1.11681,1.11626,1.11644,678099997.0
2006-08-17 15:00:00,1.11636,1.11636,1.116,1.11623,392000005.0
2006-08-17 15:05:00,1.11632,1.11635,1.11594,1.11608,438399998.0
2006-08-17 15:10:00,1.11604,1.1166,1.11596,1.11626,639100000.0
2006-08-17 15:15:00,1.11624,1.11639,1.11575,1.11585,399599996.0
2006-08-17 15:20:00,1.1158,1.11588,1.11563,1.11577,336600000.0
2006-08-17 15:25:00,1.1159,1.11608,1.11583,1.11583,261699999.0
2006-08-17 15:30:00,1.11588,1.11636,1.11578,1.1162,458400001.0
2006-08-17 15:35:00,1.11618,1.11626,1.11592,1.11617,454600002.0
2006-08-17 15:40:00,1.1162,1.1164,1.11613,1.11637,284699999.0
2006-08-17 15:45:00,1.11628,1.11658,1.11628,1.11647,401400010.0
2006-08-17 15:50:00,1.11649,1.1165,1.11599,1.11604,566300002.0
2006-08-17 15:55:00,1.11607,1.11676,1.11607,1.11662,406499999.0
2006-08-17 16:00:00,1.11647,1.11695,1.11603,1.11685,459199999.0
2006-08-17 16:05:00,1.11686,1.11711,1.11625,1.11628,551899996.0
2006-08-17 16:10:00,1.11631,1.11658,1.11611,1.11626,327899997.0
2006-08-17 16:15:00,1.11635,1.11677,1.11635,1.11677,244900001.0
2006-08-17 16:20:00,1.11677,1.11692,1.11651,1.11655,415700001.0
2006-08-17 16:25:00,1.11655,1.11699,1.11643,1.1169,468299998.0
2006-08-17 16:30:00,1.11711,1.11777,1.11711,1.11763,408000000.0
2006-08-17 16:35:00,1.11769,1.11769,1.11723,1.11738,444299998.0
2006-08-17 16:40:00,1.11724,1.11736,1.11707,1.11716,255899996.0
2006-08-17 16:45:00,1.11729,1.11775,1.11722,1.11775,548000001.0
2006-08-17 16:50:00,1.11767,1.11767,1.11714,1.11732,505600001.0
2006-08-17 16:55:00,1.1174,1.11755,1.11671,1.11678,264800000.0
2006-08-17 17:00:00,1.11683,1.11724,1.11675,1.11707,521700002.0
2006-08-17 17:05:00,1.11707,1.11719,1.11672,1.11692,497700001.0
2006-08-17 17:10:00,1.11695,1.11722,1.11658,1.11662,416500002.0
2006-08-17 17:15:00,1.11668,1.11705,1.11668,1.11698,171600000.0
2006-08-17 17:20:00,1.11697,1.11702,1.11663,1.1167,425699997.0
2006-08-17 17:25:00,1.1167,1.11675,1.11652,1.11654,320000003.0
2006-08-17 17:30:00,1.11655,1.11668,1.11648,1.11664,400499997.0
2006-08-17 17:35:00,1.11665,1.11672,1.11642,1.11649,481100004.0
2006-08-17 17:40:00,1.11658,1.11659,1.11607,1.11618,570100004.0
2006-08-17 17:45:00,1.11613,1.11616,1.116,1.11606,532099996.0
2006-08-17 17:50:00,1.11611,1.1164,1.11611,1.1163,472300000.0
2006-08-17 17:55:00,1.11623,1.11643,1.11543,1.11543,455299998.0
2006-08-17 18:00:00,1.11563,1.11666,1.11553,1.11619,3104900000.0
2006-08-17 18:05:00,1.11622,1.11648,1.11607,1.11631,3961990012.0
2006-08-17 18:10:00,1.1164,1.11675,1.1163,1.1167,2639700003.0
2006-08-17 18:15:00,1.11668,1.11782,1.11668,1.11779,2797400001.0
2006-08-17 18:20:00,1.11789,1.11809,1.11736,1.1174,1783199994.0
2006-08-17 18:25:00,1.11737,1.11795,1.11716,1.11788,3013000000.0
2006-08-17 18:30:00,1.11785,1.11785,1.11735,1.11752,2236800000.0
2006-08-17 18:35:00,1.11755,1.11812,1.11745,1.11812,1530500003.0
2006-08-17 18:40:00,1.11815,1.11875,1.11805,1.11875,2138699994.0
2006-08-17 18:45:00,1.11878,1.11882,1.11844,1.11875,881899997.0
2006-08-17 18:50:00,1.1187,1.11896,1.11861,1.1189,1224900000.0
2006-08-17 18:55:00,1.11897,1.11926,1.11893,1.11901,1551589997.0
2006-08-17 19:00:00,1.11904,1.11925,1.11898,1.11901,1236700002.0
2006-08-17 19:05:00,1.119,1.11905,1.11867,1.11868,2134200009.0
2006-08-17 19:10:00,1.11873,1.11941,1.11868,1.11934,1168600003.0
2006-08-17 19:15:00,1.11928,1.12031,1.11916,1.12017,1824599989.0
2006-08-17 19:20:00,1.12029,1.12089,1.1202,1.12089,725500003.0
2006-08-17 19:25:00,1.12101,1.1211,1.12036,1.12048,701199997.0
2006-08-17 19:30:00,1.1205,1.1206,1.12021,1.12045,696700005.0
2006-08-17 19:35:00,1.12058,1.1211,1.12058,1.12107,1071799994.0
2006-08-17 19:40:00,1.12119,1.12182,1.12119,1.1214,954100007.0
2006-08-17 19:45:00,1.12143,1.12194,1.12136,1.12165,651800005.0
2006-08-17 19:50:00,1.12157,1.12179,1.12136,1.12163,424700005.0
2006-08-17 19:55:00,1.12172,1.12301,1.12172,1.1226,845799993.0
2006-08-17 20:00:00,1.1226,1.1228,1.12201,1.12222,924199999.0
2006-08-17 20:05:00,1.12225,1.12237,1.12184,1.12195,1077700006.0
2006-08-17 20:10:00,1.122,1.1232,1.122,1.12267,1186400003.0
2006-08-17 20:15:00,1.12273,1.12302,1.12263,1.12295,1507899998.0
2006-08-17 20:20:00,1.123,1.12316,1.12267,1.12267,1975800002.0
2006-08-17 20:25:00,1.12266,1.12289,1.1225,1.12255,1771100002.0
2006-08-17 20:30:00,1.12254,1.1227,1.12237,1.12252,1313900000.0
2006-08-17 20:35:00,1.12253,1.12253,1.12213,1.12218,1762700002.0
2006-08-17 20:40:00,1.12221,1.12229,1.12151,1.12183,1618500008.0
2006-08-17 20:45:00,1.12184,1.12211,1.12176,1.12211,1040799996.0
2006-08-17 20:50:00,1.12205,1.12205,1.1214,1.12145,1258600004.0
2006-08-17 20:55:00,1.1215,1.12153,1.12128,1.12135,1817600014.0
2006-08-17 21:00:00,1.1213,1.12148,1.12111,1.12122,2828499995.0
2006-08-17 21:05:00,1.1212,1.12137,1.12093,1.12135,1866299997.0
2006-08-17 21:10:00,1.12138,1.12144,1.12094,1.12117,1509700001.0
2006-08-17 21:15:00,1.12112,1.12144,1.12109,1.12143,483600001.0
2006-08-17 21:20:00,1.12144,1.12182,1.12142,1.12161,260500002.0
2006-08-17 21:25:00,1.12169,1.12197,1.12168,1.12193,765099997.0
2006-08-17 21:30:00,1.12209,1.12233,1.122,1.122,559299996.0
2006-08-17 21:35:00,1.122,1.12219,1.122,1.1221,760499996.0
2006-08-17 21:40:00,1.12207,1.12218,1.12192,1.122,721499993.0
2006-08-17 21:45:00,1.12197,1.12217,1.12183,1.12214,781600008.0
2006-08-17 21:50:00,1.12215,1.12222,1.12194,1.12207,737900010.0
2006-08-17 21:55:00,1.12208,1.12226,1.122,1.12202,247700000.0
2006-08-17 22:00:00,1.122,1.12228,1.12186,1.12228,988699997.0
2006-08-17 22:05:00,1.12239,1.12246,1.12208,1.12208,743500001.0
2006-08-17 22:10:00,1.12207,1.12215,1.12202,1.12213,331900001.0
2006-08-17 22:15:00,1.12217,1.12224,1.12205,1.1221,498899996.0
2006-08-17 22:20:00,1.12214,1.12239,1.12214,1.12232,660500008.0
2006-08-17 22:25:00,1.12234,1.12245,1.12228,1.12235,641500003.0
2006-08-17 22:30:00,1.12239,1.1225,1.12204,1.12217,732000004.0
2006-08-17 22:35:00,1.12223,1.12235,1.12211,1.12216,639999995.0
2006-08-17 22:40:00,1.12225,1.12225,1.12192,1.12205,589500000.0
2006-08-17 22:45:00,1.12208,1.12208,1.12178,1.12185,263399999.0
2006-08-17 22:50:00,1.12188,1.12218,1.12171,1.12218,477190001.0
2006-08-17 22:55:00,1.12225,1.12225,1.12185,1.12195,625400006.0
2006-08-17 23:00:00,1.1219,1.12213,1.12159,1.12194,485800001.0
2006-08-17 23:05:00,1.1221,1.12212,1.12157,1.12183,680299997.0
2006-08-17 23:10:00,1.12164,1.12206,1.12149,1.12154,621399999.0
2006-08-17 23:15:00,1.12166,1.1221,1.12153,1.12188,536299999.0
2006-08-17 23:20:00,1.12192,1.12215,1.12163,1.1219,553200007.0
2006-08-17 23:25:00,1.12202,1.12215,1.12185,1.12205,593000006.0
2006-08-17 23:30:00,1.12208,1.12211,1.12187,1.12205,253800002.0
2006-08-17 23:35:00,1.1219,1.12228,1.1219,1.12228,230900002.0
2006-08-17 23:40:00,1.12233,1.12233,1.12205,1.12208,433499999.0
2006-08-17 23:45:00,1.12218,1.12218,1.12203,1.12205,263600001.0
2006-08-17 23:50:00,1.12215,1.1224,1.12202,1.1224,304500003.0
2006-08-17 23:55:00,1.12235,1.1226,1.12229,1.12257,287799999.0
2006-08-18 00:00:00,1.12267,1.12276,1.12233,1.1225,246399998.0
2006-08-18 00:05:00,1.12245,1.12275,1.12241,1.12275,469799998.0
2006-08-18 00:10:00,1.12261,1.12261,1.12231,1.1225,440400009.0
2006-08-18 00:15:00,1.12247,1.12255,1.12231,1.12255,366899997.0
2006-08-18 00:20:00,1.1225,1.12282,1.12243,1.12272,442800001.0
2006-08-18 00:25:00,1.12267,1.12275,1.12237,1.12237,458499996.0
2006-08-18 00:30:00,1.12244,1.12341,1.12244,1.12328,375200004.0
2006-08-18 00:35:00,1.12326,1.12335,1.12315,1.12323,162000000.0
2006-08-18 00:40:00,1.12327,1.12338,1.12325,1.12338,328600002.0
2006-08-18 00:45:00,1.1234,1.12345,1.12325,1.12325,402299999.0
2006-08-18 00:50:00,1.1233,1.1233,1.12279,1.12291,456400001.0
2006-08-18 00:55:00,1.12291,1.12297,1.12271,1.1228,436600003.0
2006-08-18 01:00:00,1.1228,1.12294,1.12275,1.1229,454500002.0
2006-08-18 01:05:00,1.12295,1.12295,1.12275,1.12295,320799999.0
2006-08-18 01:10:00,1.12288,1.12299,1.12278,1.12285,186499997.0
2006-08-18 01:15:00,1.1229,1.12295,1.12282,1.1229,272200000.0
2006-08-18 01:20:00,1.12282,1.12292,1.12282,1.12282,150099998.0
2006-08-18 01:25:00,1.1229,1.12305,1.12285,1.123,322699998.0
2006-08-18 01:30:00,1.12292,1.12316,1.12285,1.12311,249300001.0
2006-08-18 01:35:00,1.12325,1.12325,1.12312,1.12325,373400000.0
2006-08-18 01:40:00,1.1231,1.12323,1.12255,1.12267,301900004.0
2006-08-18 01:45:00,1.12273,1.12282,1.12261,1.12261,361800003.0
2006-08-18 01:50:00,1.12253,1.1228,1.12249,1.1228,366599995.0
2006-08-18 01:55:00,1.1227,1.12285,1.1227,1.1228,240400003.0
2006-08-18 02:00:00,1.1228,1.12291,1.12264,1.12291,413499999.0
2006-08-18 02:05:00,1.12305,1.12324,1.1229,1.12311,381400002.0
2006-08-18 02:10:00,1.12319,1.1234,1.12276,1.1232,390600002.0
2006-08-18 02:15:00,1.12327,1.12503,1.12319,1.12408,332499999.0
2006-08-18 02:20:00,1.1239,1.12479,1.1239,1.12463,290400004.0
2006-08-18 02:25:00,1.12465,1.12471,1.12424,1.1246,479500001.0
2006-08-18 02:30:00,1.12452,1.12452,1.1239,1.12399,487000001.0
2006-08-18 02:35:00,1.12405,1.12419,1.12374,1.124,358599994.0
2006-08-18 02:40:00,1.12378,1.12378,1.12328,1.12334,253400000.0
2006-08-18 02:45:00,1.12331,1.12349,1.12329,1.12346,355099999.0
2006-08-18 02:50:00,1.12348,1.12412,1.12348,1.12402,256700001.0
2006-08-18 02:55:00,1.12402,1.12404,1.12372,1.12375,230400000.0
2006-08-18 03:00:00,1.12382,1.12396,1.12374,1.12381,499699995.0
2006-08-18 03:05:00,1.12385,1.12395,1.12385,1.1239,278200000.0
2006-08-18 03:10:00,1.12386,1.12412,1.12381,1.12395,384099998.0
2006-08-18 03:15:00,1.12395,1.12408,1.12392,1.12393,353500000.0
2006-08-18 03:20:00,1.12405,1.12427,1.12395,1.12426,307899998.0
2006-08-18 03:25:00,1.1243,1.12435,1.12418,1.12423,328400004.0
2006-08-18 03:30:00,1.1243,1.12443,1.1242,1.12443,307700000.0
2006-08-18 03:35:00,1.12425,1.12445,1.12387,1.1239,159699998.0
2006-08-18 03:40:00,1.12385,1.124,1.12373,1.12373,369500004.0
2006-08-18 03:45:00,1.12379,1.12408,1.12379,1.12393,483800005.0
2006-08-18 03:50:00,1.12395,1.12405,1.12385,1.1239,160400000.0
2006-08-18 03:55:00,1.1239,1.12395,1.1238,1.12395,264100003.0
2006-08-18 04:00:00,1.12384,1.12395,1.12382,1.12385,173699999.0
2006-08-18 04:05:00,1.1239,1.12402,1.1238,1.12383,231400001.0
2006-08-18 04:10:00,1.12382,1.12392,1.12375,1.12377,463500003.0
2006-08-18 04:15:00,1.12389,1.12389,1.1235,1.1235,210900001.0
2006-08-18 04:20:00,1.12377,1.12379,1.12324,1.12335,447089992.0
2006-08-18 04:25:00,1.12317,1.12317,1.12272,1.12275,306800000.0
2006-08-18 04:30:00,1.12273,1.1228,1.1226,1.12277,391900002.0
2006-08-18 04:35:00,1.12288,1.12339,1.12262,1.12324,351500001.0
2006-08-18 04:40:00,1.12318,1.12325,1.1231,1.12314,256300006.0
2006-08-18 04:45:00,1.12318,1.12318,1.12278,1.12278,368900004.0
2006-08-18 04:50:00,1.12275,1.12295,1.12275,1.1229,353000000.0
2006-08-18 04:55:00,1.12284,1.12293,1.12272,1.12277,389700000.0
2006-08-18 05:00:00,1.12285,1.123,1.12282,1.1229,312200006.0
2006-08-18 05:05:00,1.12286,1.12289,1.12272,1.12273,312600001.0
2006-08-18 05:10:00,1.12275,1.12285,1.12272,1.1228,409300002.0
2006-08-18 05:15:00,1.12275,1.12288,1.12237,1.12237,305700005.0
2006-08-18 05:20:00,1.12252,1.12265,1.1225,1.12265,164800001.0
2006-08-18 05:25:00,1.1226,1.12265,1.12235,1.12237,210300001.0
2006-08-18 05:30:00,1.12232,1.12247,1.12227,1.1223,299300001.0
2006-08-18 05:35:00,1.1224,1.12253,1.1223,1.12253,210200000.0
2006-08-18 05:40:00,1.12249,1.12303,1.12247,1.1227,323800002.0
2006-08-18 05:45:00,1.1226,1.12275,1.12255,1.12263,316600002.0
2006-08-18 05:50:00,1.12255,1.12265,1.12244,1.12244,429000004.0
2006-08-18 05:55:00,1.1224,1.12244,1.12205,1.12205,359400003.0
2006-08-18 06:00:00,1.12208,1.12223,1.12204,1.12215,330399996.0
2006-08-18 06:05:00,1.12221,1.12237,1.12207,1.12225,430500001.0
2006-08-18 06:10:00,1.12241,1.12265,1.12208,1.12212,269199999.0
2006-08-18 06:15:00,1.12212,1.12223,1.12203,1.1221,464999999.0
2006-08-18 06:20:00,1.12207,1.12213,1.122,1.1221,354300001.0
2006-08-18 06:25:00,1.12205,1.12234,1.1219,1.12213,335100002.0
2006-08-18 06:30:00,1.12212,1.12215,1.122,1.1221,420900007.0
2006-08-18 06:35:00,1.12205,1.12221,1.12203,1.1221,422499998.0
2006-08-18 06:40:00,1.12215,1.12215,1.12193,1.12195,477100002.0
2006-08-18 06:45:00,1.122,1.12205,1.12195,1.12201,331500001.0
2006-08-18 06:50:00,1.12208,1.12214,1.1217,1.1221,281699999.0
2006-08-18 06:55:00,1.12212,1.12213,1.12191,1.12213,412599997.0
2006-08-18 07:00:00,1.12212,1.12223,1.12198,1.12211,468099999.0
2006-08-18 07:05:00,1.12206,1.12223,1.12205,1.12205,335600001.0
2006-08-18 07:10:00,1.1221,1.12215,1.12202,1.12207,218999999.0
2006-08-18 07:15:00,1.12207,1.12216,1.122,1.12216,230699998.0
2006-08-18 07:20:00,1.12211,1.12215,1.12199,1.12199,220999999.0
2006-08-18 07:25:00,1.122,1.12208,1.12192,1.122,431800008.0
2006-08-18 07:30:00,1.12199,1.12215,1.12199,1.1221,313500000.0
2006-08-18 07:35:00,1.12205,1.12235,1.12205,1.12227,290600001.0
2006-08-18 07:40:00,1.12225,1.12235,1.12208,1.12218,501500005.0
2006-08-18 07:45:00,1.12205,1.12221,1.12195,1.122,335399999.0
2006-08-18 07:50:00,1.12205,1.12217,1.12175,1.12175,340799999.0
2006-08-18 07:55:00,1.1218,1.12187,1.12172,1.12187,284700000.0
2006-08-18 08:00:00,1.12181,1.12193,1.12159,1.12175,275400004.0
2006-08-18 08:05:00,1.1217,1.12178,1.12132,1.12132,425900001.0
2006-08-18 08:10:00,1.12141,1.12153,1.12132,1.1214,339400007.0
2006-08-18 08:15:00,1.12147,1.12147,1.12102,1.12102,223099999.0
2006-08-18 08:20:00,1.12106,1.12134,1.1209,1.1213,502300001.0
2006-08-18 08:25:00,1.1213,1.12154,1.12122,1.12152,410499998.0
2006-08-18 08:30:00,1.12142,1.12161,1.12133,1.12145,468299999.0
2006-08-18 08:35:00,1.1214,1.12171,1.12121,1.12163,570399996.0
2006-08-18 08:40:00,1.12162,1.12189,1.12161,1.12171,377199997.0
2006-08-18 08:45:00,1.1217,1.12173,1.12151,1.12159,227900000.0
2006-08-18 08:50:00,1.12155,1.12164,1.12061,1.12085,386300001.0
2006-08-18 08:55:00,1.1208,1.12086,1.12057,1.12086,621599999.0
2006-08-18 09:00:00,1.12095,1.1213,1.12093,1.12128,259700001.0
2006-08-18 09:05:00,1.12124,1.12124,1.12092,1.12115,457900005.0
2006-08-18 09:10:00,1.12111,1.12125,1.12107,1.1212,247300004.0
2006-08-18 09:15:00,1.1212,1.12132,1.12115,1.12117,478999997.0
2006-08-18 09:20:00,1.1212,1.1212,1.12095,1.12095,475399999.0
2006-08-18 09:25:00,1.121,1.12129,1.12095,1.12115,319399999.0
2006-08-18 09:30:00,1.12117,1.12148,1.12094,1.12095,237000000.0
2006-08-18 09:35:00,1.12094,1.12117,1.12087,1.12087,250200002.0
2006-08-18 09:40:00,1.12075,1.12121,1.12062,1.12094,392000002.0
2006-08-18 09:45:00,1.12085,1.12116,1.12082,1.12096,286200000.0
2006-08-18 09:50:00,1.12095,1.12124,1.12076,1.12093,434499999.0
2006-08-18 09:55:00,1.12101,1.12121,1.12093,1.12114,434600005.0
2006-08-18 10:00:00,1.12105,1.12153,1.12105,1.12141,509000005.0
2006-08-18 10:05:00,1.12153,1.12175,1.1215,1.12156,421100006.0
2006-08-18 10:10:00,1.12145,1.12152,1.12125,1.1213,398999999.0
2006-08-18 10:15:00,1.12135,1.12144,1.12115,1.12115,586299998.0
2006-08-18 10:20:00,1.12118,1.12175,1.12095,1.12175,493500001.0
2006-08-18 10:25:00,1.12178,1.12201,1.12129,1.12174,506599997.0
2006-08-18 10:30:00,1.12175,1.12185,1.12139,1.12183,322800002.0
2006-08-18 10:35:00,1.12183,1.1221,1.12176,1.12195,521500010.0
2006-08-18 10:40:00,1.12184,1.12196,1.12152,1.12162,311400004.0
2006-08-18 10:45:00,1.12169,1.12196,1.12152,1.12196,530600001.0
2006-08-18 10:50:00,1.12195,1.12196,1.12156,1.12185,718900007.0
2006-08-18 10:55:00,1.12175,1.12176,1.12148,1.12163,545800000.0
2006-08-18 11:00:00,1.12151,1.12151,1.121,1.12108,396200000.0
2006-08-18 11:05:00,1.12112,1.12127,1.12106,1.1212,325000001.0
2006-08-18 11:10:00,1.12123,1.12132,1.12102,1.12114,513000007.0
2006-08-18 11:15:00,1.12113,1.12136,1.12113,1.12125,347599999.0
2006-08-18 11:20:00,1.12126,1.12126,1.12094,1.1211,439300005.0
2006-08-18 11:25:00,1.1211,1.1211,1.12079,1.1208,614390000.0
2006-08-18 11:30:00,1.12092,1.12118,1.12068,1.12088,756800001.0
2006-08-18 11:35:00,1.12089,1.12095,1.1207,1.12092,403199999.0
2006-08-18 11:40:00,1.1209,1.12097,1.12052,1.12063,469100001.0
2006-08-18 11:45:00,1.12063,1.12118,1.12049,1.12103,380800003.0
2006-08-18 11:50:00,1.12102,1.1211,1.12092,1.12098,489100002.0
2006-08-18 11:55:00,1.12099,1.12099,1.11982,1.12047,484100008.0
2006-08-18 12:00:00,1.1206,1.121,1.12052,1.12088,428300001.0
2006-08-18 12:05:00,1.12088,1.12088,1.12062,1.1207,447300001.0
2006-08-18 12:10:00,1.12068,1.12077,1.12038,1.12038,514200004.0
2006-08-18 12:15:00,1.12035,1.12062,1.12035,1.12042,396199998.0
2006-08-18 12:20:00,1.12045,1.12062,1.12037,1.12037,502500006.0
2006-08-18 12:25:00,1.12037,1.12047,1.12017,1.12038,402999997.0
2006-08-18 12:30:00,1.12035,1.12057,1.1203,1.12037,290599998.0
2006-08-18 12:35:00,1.12041,1.12061,1.12027,1.12036,343490002.0
2006-08-18 12:40:00,1.1204,1.12059,1.12034,1.12056,526800000.0
2006-08-18 12:45:00,1.12058,1.12072,1.12046,1.12046,396700003.0
2006-08-18 12:50:00,1.12045,1.12058,1.11992,1.11997,229000005.0
2006-08-18 12:55:00,1.11999,1.12055,1.11999,1.12055,351099999.0
2006-08-18 13:00:00,1.12047,1.12067,1.12025,1.12063,523100002.0
2006-08-18 13:05:00,1.12065,1.12072,1.12054,1.12067,358900002.0
2006-08-18 13:10:00,1.12062,1.1211,1.12062,1.1211,530100013.0
2006-08-18 13:15:00,1.121,1.12148,1.121,1.12141,254699998.0
2006-08-18 13:20:00,1.12136,1.12142,1.12112,1.12142,413499998.0
2006-08-18 13:25:00,1.12145,1.12243,1.12144,1.12234,517200002.0
2006-08-18 13:30:00,1.12236,1.12255,1.12223,1.12236,385599998.0
2006-08-18 13:35:00,1.12225,1.12238,1.12213,1.1223,494500000.0
2006-08-18 13:40:00,1.12228,1.12243,1.12212,1.12233,515200003.0
2006-08-18 13:45:00,1.12237,1.12253,1.12237,1.12245,380100003.0
2006-08-18 13:50:00,1.12248,1.12313,1.12248,1.12305,604999997.0
2006-08-18 13:55:00,1.12298,1.123,1.12254,1.12273,464299996.0
2006-08-18 14:00:00,1.1227,1.12291,1.12268,1.1227,550899995.0
2006-08-18 14:05:00,1.12271,1.12323,1.12266,1.1231,482200002.0
2006-08-18 14:10:00,1.12325,1.12342,1.12255,1.12257,728099998.0
2006-08-18 14:15:00,1.12252,1.12296,1.12238,1.12292,478900002.0
2006-08-18 14:20:00,1.12292,1.12328,1.12262,1.12314,427600000.0
2006-08-18 14:25:00,1.12305,1.12424,1.12289,1.12386,313200001.0
2006-08-18 14:30:00,1.12426,1.12515,1.12426,1.12502,406300003.0
2006-08-18 14:35:00,1.12496,1.125,1.12469,1.12488,523500004.0
2006-08-18 14:40:00,1.12488,1.12511,1.12409,1.12417,400300002.0
2006-08-18 14:45:00,1.12418,1.12486,1.12418,1.12486,448300006.0
2006-08-18 14:50:00,1.12497,1.12497,1.12407,1.12407,365600001.0
2006-08-18 14:55:00,1.12406,1.12406,1.12336,1.1234,544900001.0
2006-08-18 15:00:00,1.12342,1.12346,1.12231,1.12257,388000003.0
2006-08-18 15:05:00,1.12264,1.12269,1.12227,1.12243,490799998.0
2006-08-18 15:10:00,1.12253,1.12276,1.12244,1.12274,586400006.0
2006-08-18 15:15:00,1.12285,1.12347,1.12257,1.12342,415100000.0
2006-08-18 15:20:00,1.12348,1.12397,1.12348,1.12391,377400002.0
2006-08-18 15:25:00,1.12389,1.12395,1.12369,1.12371,340900001.0
2006-08-18 15:30:00,1.12339,1.12339,1.12279,1.1229,447299995.0
2006-08-18 15:35:00,1.12293,1.12327,1.1229,1.12294,488300002.0
2006-08-18 15:40:00,1.12288,1.12293,1.12225,1.12225,578700000.0
2006-08-18 15:45:00,1.12216,1.12232,1.12111,1.12178,521000002.0
2006-08-18 15:50:00,1.12164,1.12195,1.12133,1.1217,489800000.0
2006-08-18 15:55:00,1.12164,1.12221,1.12139,1.12215,537799996.0
2006-08-18 16:00:00,1.12212,1.12305,1.1221,1.12279,468500001.0
2006-08-18 16:05:00,1.12269,1.12343,1.12251,1.1232,428400003.0
2006-08-18 16:10:00,1.12312,1.12395,1.12297,1.1238,364000001.0
2006-08-18 16:15:00,1.12385,1.12524,1.12367,1.12489,419700001.0
2006-08-18 16:20:00,1.1248,1.12492,1.12394,1.12404,680500001.0
2006-08-18 16:25:00,1.12409,1.1244,1.12344,1.12344,542100006.0
2006-08-18 16:30:00,1.12338,1.12395,1.12326,1.12333,449699995.0
2006-08-18 16:35:00,1.12334,1.12393,1.12304,1.12393,418299999.0
2006-08-18 16:40:00,1.12383,1.12387,1.12359,1.12377,435600004.0
2006-08-18 16:45:00,1.12389,1.1242,1.1237,1.12417,459599994.0
2006-08-18 16:50:00,1.12411,1.12419,1.12397,1.12397,543299996.0
2006-08-18 16:55:00,1.12398,1.12415,1.12379,1.12406,598099997.0
2006-08-18 17:00:00,1.12414,1.12418,1.12369,1.12375,365399997.0
2006-08-18 17:05:00,1.12373,1.12379,1.12359,1.12359,325499999.0
2006-08-18 17:10:00,1.12355,1.12425,1.12355,1.12425,364599998.0
2006-08-18 17:15:00,1.12425,1.12453,1.12407,1.12428,453999997.0
2006-08-18 17:20:00,1.12425,1.12442,1.12424,1.12438,307900000.0
2006-08-18 17:25:00,1.12437,1.12444,1.12423,1.1244,150500000.0
2006-08-18 17:30:00,1.1244,1.12448,1.12377,1.12385,364999999.0
2006-08-18 17:35:00,1.1238,1.12426,1.1238,1.12426,308699999.0
2006-08-18 17:40:00,1.12433,1.12433,1.1239,1.1243,332700000.0
2006-08-18 17:45:00,1.12422,1.12434,1.12398,1.12415,515200002.0
2006-08-18 17:50:00,1.12417,1.12442,1.12398,1.12435,513199999.0
2006-08-18 17:55:00,1.12427,1.12427,1.12322,1.12328,523900005.0
2006-08-18 18:00:00,1.12304,1.12308,1.12268,1.12295,3082100003.0
2006-08-18 18:05:00,1.123,1.12316,1.12288,1.12295,4183600009.0
2006-08-18 18:10:00,1.12302,1.12336,1.12297,1.1233,2426099990.0
2006-08-18 18:15:00,1.12325,1.1236,1.12318,1.12355,3015299997.0
2006-08-18 18:20:00,1.12362,1.12413,1.12338,1.12397,2090199991.0
2006-08-18 18:25:00,1.1239,1.12438,1.1238,1.12438,2686000006.0
2006-08-18 18:30:00,1.1244,1.12453,1.1242,1.12453,2868900009.0
2006-08-18 18:35:00,1.12452,1.12512,1.12428,1.12512,1386800005.0
2006-08-18 18:40:00,1.12525,1.12609,1.12525,1.12528,2306000002.0
2006-08-18 18:45:00,1.12526,1.12605,1.12502,1.12605,905899998.0
2006-08-18 18:50:00,1.126,1.12643,1.1259,1.12625,1357800008.0
2006-08-18 18:55:00,1.12626,1.12671,1.12625,1.12668,1842500004.0
2006-08-18 19:00:00,1.12675,1.12706,1.1267,1.12675,1310600010.0
2006-08-18 19:05:00,1.12672,1.12673,1.12638,1.12638,2176900001.0
2006-08-18 19:10:00,1.12642,1.12681,1.12631,1.1266,1180200001.0
2006-08-18 19:15:00,1.12654,1.12659,1.12611,1.12619,1653000015.0
2006-08-18 19:20:00,1.1262,1.12658,1.12615,1.12658,661899999.0
2006-08-18 19:25:00,1.12666,1.12668,1.12609,1.12652,886000004.0
2006-08-18 19:30:00,1.12663,1.12667,1.1259,1.12607,674500006.0
2006-08-18 19:35:00,1.12609,1.12651,1.12607,1.1265,976599993.0
2006-08-18 19:40:00,1.12659,1.1266,1.12639,1.12657,771400001.0
2006-08-18 19:45:00,1.12659,1.12659,1.12572,1.12572,438600004.0
2006-08-18 19:50:00,1.1258,1.12611,1.12569,1.12578,381100000.0
2006-08-18 19:55:00,1.1259,1.12592,1.12568,1.12574,784900001.0
2006-08-18 20:00:00,1.12578,1.12668,1.12574,1.12587,989400005.0
2006-08-18 20:05:00,1.1259,1.12652,1.12589,1.12643,897800005.0
2006-08-18 20:10:00,1.1264,1.12663,1.12635,1.12655,1138000008.0
2006-08-18 20:15:00,1.1266,1.12675,1.12623,1.12628,1680899997.0
2006-08-18 20:20:00,1.12623,1.12635,1.12615,1.12616,2027600010.0
2006-08-18 20:25:00,1.1262,1.1262,1.12562,1.12575,1739199992.0
2006-08-18 20:30:00,1.12573,1.12583,1.12545,1.12582,1739000003.0
2006-08-18 20:35:00,1.12588,1.12618,1.12588,1.12613,1403999992.0
2006-08-18 20:40:00,1.12615,1.12617,1.12561,1.12572,1450300005.0
2006-08-18 20:45:00,1.12568,1.12581,1.1254,1.12555,958599998.0
2006-08-18 20:50:00,1.1255,1.1257,1.12549,1.1256,954099995.0
2006-08-18 20:55:00,1.12567,1.12589,1.12551,1.12572,1819500003.0
2006-08-18 21:00:00,1.12568,1.12571,1.12493,1.12507,3154790011.0
2006-08-18 21:05:00,1.12508,1.12523,1.1248,1.12514,1824999999.0
2006-08-18 21:10:00,1.12513,1.12519,1.12492,1.12517,1889590008.0
2006-08-18 21:15:00,1.12514,1.12534,1.12504,1.12523,500999999.0
2006-08-18 21:20:00,1.12532,1.12559,1.12519,1.12548,340500001.0
2006-08-18 21:25:00,1.1256,1.12567,1.12555,1.12555,675599999.0
2006-08-18 21:30:00,1.1256,1.12565,1.12542,1.12542,545000004.0
2006-08-18 21:35:00,1.1254,1.12555,1.12535,1.12541,607700000.0
2006-08-18 21:40:00,1.12542,1.12551,1.12532,1.1254,694999999.0
2006-08-18 21:45:00,1.12536,1.1254,1.12515,1.12535,816899998.0
2006-08-18 21:50:00,1.12535,1.12541,1.12461,1.12461,827500006.0
2006-08-18 21:55:00,1.12465,1.125,1.12465,1.1249,449399995.0
2006-08-18 22:00:00,1.12493,1.12515,1.1249,1.1251,930300009.0
2006-08-18 22:05:00,1.12508,1.12512,1.12485,1.12512,639100000.0
2006-08-18 22:10:00,1.12515,1.12516,1.12507,1.12512,374399997.0
2006-08-18 22:15:00,1.12518,1.12518,1.12485,1.1249,415600002.0
2006-08-18 22:20:00,1.12488,1.12499,1.12485,1.12496,679999999.0
2006-08-18 22:25:00,1.12495,1.12495,1.12485,1.12485,698200005.0
2006-08-18 22:30:00,1.12485,1.12495,1.12464,1.1249,627590003.0
2006-08-18 22:35:00,1.12495,1.12496,1.12465,1.12465,810000001.0
2006-08-18 22:40:00,1.12479,1.12519,1.12479,1.12495,761800006.0
2006-08-18 22:45:00,1.1249,1.12523,1.12487,1.1252,408799998.0
2006-08-18 22:50:00,1.12526,1.12526,1.12466,1.12515,488200001.0
2006-08-18 22:55:00,1.12523,1.12531,1.12495,1.12505,748499999.0
2006-08-21 00:00:00,1.1255,1.1256,1.1254,1.1256,239399996.0
2006-08-21 00:05:00,1.1255,1.1255,1.1251,1.1252,478799992.0
2006-08-21 00:10:00,1.1251,1.1252,1.1251,1.1252,239399996.0
2006-08-21 00:15:00,1.1253,1.1253,1.1253,1.1253,119699998.0
2006-08-21 00:20:00,1.1252,1.1253,1.1252,1.1253,239399996.0
2006-08-21 00:25:00,1.1252,1.1253,1.1252,1.1253,239399996.0
2006-08-21 00:30:00,1.1252,1.1255,1.1252,1.1254,598499990.0
2006-08-21 00:35:00,1.1255,1.1255,1.1252,1.1252,478799992.0
2006-08-21 00:40:00,1.1251,1.1251,1.125,1.1251,239399996.0
2006-08-21 00:45:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 00:50:00,1.1253,1.1253,1.1251,1.1252,598499990.0
2006-08-21 00:55:00,1.1251,1.1252,1.1251,1.1251,359099994.0
2006-08-21 01:00:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 01:05:00,1.1253,1.1253,1.1251,1.1251,239399996.0
2006-08-21 01:15:00,1.1252,1.1254,1.1251,1.1252,359099994.0
2006-08-21 01:20:00,1.1253,1.1254,1.1253,1.1253,239399996.0
2006-08-21 01:25:00,1.1254,1.1255,1.1253,1.1253,239399996.0
2006-08-21 01:30:00,1.1254,1.1254,1.1253,1.1253,239399996.0
2006-08-21 01:35:00,1.1252,1.1252,1.1252,1.1252,119699998.0
2006-08-21 01:40:00,1.1251,1.1252,1.1251,1.1252,119699998.0
2006-08-21 01:45:00,1.1253,1.1253,1.1252,1.1252,239399996.0
2006-08-21 01:50:00,1.1253,1.1253,1.1252,1.1252,119699998.0
2006-08-21 01:55:00,1.1253,1.1254,1.1252,1.1253,478799992.0
2006-08-21 02:00:00,1.12513,1.12525,1.1251,1.12517,328300003.0
2006-08-21 02:05:00,1.12522,1.12522,1.1249,1.12505,379899998.0
2006-08-21 02:10:00,1.12508,1.12518,1.12497,1.125,243600004.0
2006-08-21 02:15:00,1.12503,1.12503,1.12475,1.1249,315299997.0
2006-08-21 02:20:00,1.12485,1.12505,1.12485,1.12495,324500001.0
2006-08-21 02:25:00,1.12495,1.12515,1.12494,1.1251,262300002.0
2006-08-21 02:30:00,1.12512,1.12513,1.12495,1.125,439900006.0
2006-08-21 02:35:00,1.12505,1.12513,1.12493,1.12505,439600004.0
2006-08-21 02:40:00,1.12493,1.12515,1.12493,1.12504,284500002.0
2006-08-21 02:45:00,1.12495,1.12505,1.12495,1.125,124100001.0
2006-08-21 02:50:00,1.12496,1.12505,1.12487,1.1249,214800002.0
2006-08-21 02:55:00,1.12505,1.12505,1.12458,1.12462,311599999.0
2006-08-21 03:00:00,1.1244,1.12454,1.12424,1.12433,385499999.0
2006-08-21 03:05:00,1.12435,1.12445,1.12435,1.1244,278100000.0
2006-08-21 03:10:00,1.12438,1.12447,1.12433,1.12435,236199998.0
2006-08-21 03:15:00,1.12435,1.12448,1.12413,1.1242,354100001.0
2006-08-21 03:20:00,1.12421,1.12421,1.12355,1.12355,273399999.0
2006-08-21 03:25:00,1.12338,1.12368,1.1233,1.12354,490199996.0
2006-08-21 03:30:00,1.1236,1.12367,1.1234,1.12355,323800000.0
2006-08-21 03:35:00,1.12345,1.12365,1.12345,1.1235,244299998.0
2006-08-21 03:40:00,1.12345,1.12364,1.12332,1.12332,344499999.0
2006-08-21 03:45:00,1.12334,1.12334,1.12268,1.12285,574489996.0
2006-08-21 03:50:00,1.12288,1.12291,1.12249,1.12249,461399999.0
2006-08-21 03:55:00,1.12253,1.12282,1.12237,1.12273,295699997.0
2006-08-21 04:00:00,1.12272,1.12283,1.12235,1.12242,371900004.0
2006-08-21 04:05:00,1.12249,1.12262,1.12245,1.12261,367100000.0
2006-08-21 04:10:00,1.12265,1.12285,1.12245,1.12245,539800004.0
2006-08-21 04:15:00,1.12253,1.12255,1.1223,1.1223,278500001.0
2006-08-21 04:20:00,1.12258,1.12305,1.12247,1.12274,494200001.0
2006-08-21 04:25:00,1.1228,1.12298,1.12268,1.12295,246599999.0
2006-08-21 04:30:00,1.12296,1.12315,1.12289,1.1231,507099996.0
2006-08-21 04:35:00,1.12312,1.12315,1.12307,1.1231,173100001.0
2006-08-21 04:40:00,1.12313,1.12383,1.12313,1.12347,310100005.0
2006-08-21 04:45:00,1.12356,1.12365,1.12351,1.12355,342700001.0
2006-08-21 04:50:00,1.12355,1.12365,1.12339,1.12348,240800002.0
2006-08-21 04:55:00,1.12345,1.1236,1.12342,1.12357,447000008.0
2006-08-21 05:00:00,1.1236,1.12367,1.1235,1.1236,299699999.0
2006-08-21 05:05:00,1.1236,1.12368,1.1231,1.12312,257700002.0
2006-08-21 05:10:00,1.12315,1.12325,1.12312,1.1232,316800001.0
2006-08-21 05:15:00,1.12315,1.1233,1.12313,1.12322,464500002.0
2006-08-21 05:20:00,1.12338,1.12338,1.12314,1.12335,373600005.0
2006-08-21 05:25:00,1.12332,1.12345,1.12332,1.12337,228200001.0
2006-08-21 05:30:00,1.12331,1.12338,1.12322,1.12323,262400000.0
2006-08-21 05:35:00,1.1233,1.12335,1.1232,1.12335,305290000.0
2006-08-21 05:40:00,1.12328,1.12338,1.12322,1.12328,216199998.0
2006-08-21 05:45:00,1.1232,1.12335,1.12278,1.12287,413200004.0
2006-08-21 05:50:00,1.12287,1.12315,1.12287,1.12291,393400002.0
2006-08-21 05:55:00,1.12293,1.12315,1.12276,1.12305,379599997.0
2006-08-21 06:00:00,1.12308,1.12315,1.123,1.12305,296600002.0
2006-08-21 06:05:00,1.12315,1.12335,1.12302,1.12325,401500001.0
2006-08-21 06:10:00,1.12335,1.12335,1.123,1.1231,354600002.0
2006-08-21 06:15:00,1.1231,1.12337,1.12302,1.1233,526600001.0
2006-08-21 06:20:00,1.12326,1.12332,1.1231,1.1233,486500004.0
2006-08-21 06:25:00,1.1233,1.12338,1.12305,1.12312,331699999.0
2006-08-21 06:30:00,1.12314,1.12331,1.1231,1.1232,251799999.0
2006-08-21 06:35:00,1.12315,1.12338,1.12312,1.1233,419300002.0
2006-08-21 06:40:00,1.12335,1.12335,1.12322,1.12325,542499999.0
2006-08-21 06:45:00,1.1233,1.12335,1.12325,1.12325,278190002.0
2006-08-21 06:50:00,1.1233,1.12338,1.123,1.12332,389800001.0
2006-08-21 06:55:00,1.12335,1.12335,1.12292,1.12317,372200003.0
2006-08-21 07:00:00,1.12315,1.12322,1.1228,1.1229,449600002.0
2006-08-21 07:05:00,1.12282,1.12295,1.12278,1.12278,293299998.0
2006-08-21 07:10:00,1.1228,1.12305,1.1228,1.12297,270099998.0
2006-08-21 07:15:00,1.12297,1.1231,1.1229,1.1231,310599998.0
2006-08-21 07:20:00,1.12305,1.1233,1.12295,1.12295,300199998.0
2006-08-21 07:25:00,1.123,1.12314,1.12292,1.123,340100004.0
2006-08-21 07:30:00,1.12295,1.12305,1.12292,1.123,355300000.0
2006-08-21 07:35:00,1.12295,1.12328,1.12282,1.12282,358800001.0
2006-08-21 07:40:00,1.12282,1.12292,1.1224,1.12255,388700004.0
2006-08-21 07:45:00,1.12243,1.12265,1.12243,1.1226,323000001.0
2006-08-21 07:50:00,1.12265,1.12265,1.12246,1.12246,190500002.0
2006-08-21 07:55:00,1.1225,1.12262,1.12243,1.12257,326500002.0
2006-08-21 08:00:00,1.12264,1.12287,1.12246,1.12262,386600002.0
2006-08-21 08:05:00,1.12262,1.1233,1.1226,1.12296,449900004.0
2006-08-21 08:10:00,1.123,1.12312,1.12285,1.12285,293399998.0
2006-08-21 08:15:00,1.12287,1.12302,1.12265,1.12283,262600004.0
2006-08-21 08:20:00,1.1228,1.12285,1.12262,1.1228,466800000.0
2006-08-21 08:25:00,1.1228,1.12303,1.12272,1.1229,306199998.0
2006-08-21 08:30:00,1.12297,1.12322,1.12295,1.12308,531500000.0
2006-08-21 08:35:00,1.12315,1.12315,1.12298,1.1231,295299999.0
2006-08-21 08:40:00,1.12308,1.12308,1.12263,1.12275,477000005.0
2006-08-21 08:45:00,1.1227,1.12272,1.12257,1.1227,276900003.0
2006-08-21 08:50:00,1.1226,1.1227,1.12225,1.12229,290299999.0
2006-08-21 08:55:00,1.1222,1.12233,1.122,1.12202,546700002.0
2006-08-21 09:00:00,1.12197,1.12205,1.12106,1.1212,314899997.0
2006-08-21 09:05:00,1.12128,1.12175,1.12128,1.12168,363100002.0
2006-08-21 09:10:00,1.1216,1.1216,1.12135,1.1214,337300004.0
2006-08-21 09:15:00,1.12138,1.12138,1.11984,1.11984,285499999.0
2006-08-21 09:20:00,1.11947,1.11947,1.1182,1.1186,354600001.0
2006-08-21 09:25:00,1.11863,1.11863,1.11803,1.11828,365800001.0
2006-08-21 09:30:00,1.11835,1.11861,1.1182,1.11845,350999999.0
2006-08-21 09:35:00,1.11841,1.11862,1.11817,1.11845,299000001.0
2006-08-21 09:40:00,1.11839,1.11865,1.11839,1.11848,497400002.0
2006-08-21 09:45:00,1.11849,1.11862,1.11834,1.11853,390000002.0
2006-08-21 09:50:00,1.11841,1.11919,1.11841,1.11916,304499999.0
2006-08-21 09:55:00,1.11921,1.11943,1.11917,1.11937,382200005.0
2006-08-21 10:00:00,1.11935,1.11938,1.11899,1.11908,360800000.0
2006-08-21 10:05:00,1.11903,1.11903,1.1185,1.11862,286300000.0
2006-08-21 10:10:00,1.11855,1.11895,1.11852,1.11895,295400005.0
2006-08-21 10:15:00,1.11902,1.11927,1.11879,1.11903,459900002.0
2006-08-21 10:20:00,1.11907,1.11959,1.11899,1.1193,358500000.0
2006-08-21 10:25:00,1.11932,1.11968,1.11928,1.11948,461700000.0
2006-08-21 10:30:00,1.11947,1.11948,1.11897,1.11942,555399999.0
2006-08-21 10:35:00,1.11929,1.11964,1.11923,1.11958,635399993.0
2006-08-21 10:40:00,1.1195,1.11955,1.11911,1.11924,295900001.0
2006-08-21 10:45:00,1.11922,1.11922,1.11857,1.11867,494700002.0
2006-08-21 10:50:00,1.11863,1.11881,1.11801,1.11813,435999997.0
2006-08-21 10:55:00,1.11817,1.1184,1.11808,1.1181,505900001.0
2006-08-21 11:00:00,1.11802,1.11809,1.11779,1.1179,553000004.0
2006-08-21 11:05:00,1.11793,1.11819,1.11793,1.11811,414100002.0
2006-08-21 11:10:00,1.1181,1.11837,1.11803,1.11815,480200005.0
2006-08-21 11:15:00,1.11813,1.11828,1.11794,1.11797,515300001.0
2006-08-21 11:20:00,1.11802,1.11814,1.11762,1.11762,287799998.0
2006-08-21 11:25:00,1.11757,1.11773,1.11752,1.11758,486899996.0
2006-08-21 11:30:00,1.11768,1.11787,1.11759,1.11775,363999999.0
2006-08-21 11:35:00,1.11777,1.11777,1.11738,1.11744,548199997.0
2006-08-21 11:40:00,1.1174,1.11772,1.11732,1.11767,625600001.0
2006-08-21 11:45:00,1.11775,1.11829,1.11769,1.11819,359399998.0
2006-08-21 11:50:00,1.11835,1.11853,1.11823,1.11838,570300000.0
2006-08-21 11:55:00,1.11847,1.11847,1.11817,1.11823,561799998.0
2006-08-21 12:00:00,1.11818,1.11818,1.11763,1.1177,417999999.0
2006-08-21 12:05:00,1.1177,1.11787,1.11762,1.11787,538000003.0
2006-08-21 12:10:00,1.11796,1.11864,1.11796,1.11833,582899998.0
2006-08-21 12:15:00,1.11831,1.11839,1.11814,1.11814,436799998.0
2006-08-21 12:20:00,1.1181,1.11815,1.11797,1.11803,538700008.0
2006-08-21 12:25:00,1.11807,1.11821,1.11802,1.11808,614499997.0
2006-08-21 12:30:00,1.11817,1.11834,1.11797,1.11797,601100006.0
2006-08-21 12:35:00,1.11808,1.11842,1.11801,1.11814,530700004.0
2006-08-21 12:40:00,1.11818,1.11845,1.11808,1.11812,601200005.0
2006-08-21 12:45:00,1.11814,1.11826,1.11802,1.11809,486800003.0
2006-08-21 12:50:00,1.11822,1.11853,1.11812,1.11847,323099997.0
2006-08-21 12:55:00,1.11849,1.11882,1.11846,1.11865,492100003.0
2006-08-21 13:00:00,1.11861,1.11871,1.1184,1.11853,382600000.0
2006-08-21 13:05:00,1.1185,1.11861,1.11826,1.11826,331800002.0
2006-08-21 13:10:00,1.11831,1.11851,1.1179,1.11807,251400000.0
2006-08-21 13:15:00,1.11805,1.11819,1.11799,1.1181,300600001.0
2006-08-21 13:20:00,1.11809,1.1183,1.11802,1.11826,537000003.0
2006-08-21 13:25:00,1.11818,1.11835,1.11805,1.11825,397900003.0
2006-08-21 13:30:00,1.11834,1.11871,1.11834,1.11847,373299999.0
2006-08-21 13:35:00,1.11839,1.11884,1.11829,1.11884,637999995.0
2006-08-21 13:40:00,1.11882,1.11893,1.11872,1.11872,535400006.0
2006-08-21 13:45:00,1.11875,1.11885,1.11875,1.11875,244600000.0
2006-08-21 13:50:00,1.11875,1.11875,1.11836,1.11854,321900001.0
2006-08-21 13:55:00,1.11846,1.11874,1.1183,1.1186,470499998.0
2006-08-21 14:00:00,1.11861,1.11874,1.11821,1.11827,190000003.0
2006-08-21 14:05:00,1.11825,1.1183,1.11751,1.11777,356300000.0
2006-08-21 14:10:00,1.11802,1.11851,1.11763,1.1177,455800004.0
2006-08-21 14:15:00,1.11767,1.11781,1.11728,1.11748,485200003.0
2006-08-21 14:20:00,1.11753,1.11813,1.11743,1.11777,436300002.0
2006-08-21 14:25:00,1.11772,1.11818,1.1177,1.11818,413600001.0
2006-08-21 14:30:00,1.11912,1.12084,1.11912,1.12035,424699995.0
2006-08-21 14:35:00,1.12055,1.12069,1.12012,1.12035,571400009.0
2006-08-21 14:40:00,1.12028,1.12059,1.11967,1.11995,424600004.0
2006-08-21 14:45:00,1.11998,1.12015,1.11964,1.12009,233199999.0
2006-08-21 14:50:00,1.12016,1.12028,1.11904,1.1196,499699999.0
2006-08-21 14:55:00,1.11965,1.12002,1.11948,1.1197,490500001.0
2006-08-21 15:00:00,1.11963,1.11963,1.11827,1.11852,359300002.0
2006-08-21 15:05:00,1.11852,1.1186,1.11813,1.1182,427699994.0
2006-08-21 15:10:00,1.11805,1.11805,1.11759,1.11795,607000001.0
2006-08-21 15:15:00,1.11811,1.11846,1.11803,1.11811,296900001.0
2006-08-21 15:20:00,1.11822,1.11852,1.11814,1.11821,541000002.0
2006-08-21 15:25:00,1.11805,1.11808,1.1176,1.1176,361400005.0
2006-08-21 15:30:00,1.11757,1.11838,1.11757,1.11838,543100002.0
2006-08-21 15:35:00,1.11837,1.11837,1.11768,1.11787,597700004.0
2006-08-21 15:40:00,1.11789,1.11791,1.11756,1.11771,456600001.0
2006-08-21 15:45:00,1.11767,1.11788,1.11762,1.11782,536100004.0
2006-08-21 15:50:00,1.11782,1.11795,1.11656,1.11693,268200001.0
2006-08-21 15:55:00,1.11686,1.11705,1.11652,1.11695,470000000.0
2006-08-21 16:00:00,1.1169,1.11718,1.11668,1.11699,567800003.0
2006-08-21 16:05:00,1.11698,1.11713,1.11664,1.117,496000002.0
2006-08-21 16:10:00,1.11699,1.11754,1.11679,1.11739,537700001.0
2006-08-21 16:15:00,1.11732,1.11783,1.11727,1.11752,273800000.0
2006-08-21 16:20:00,1.11749,1.11781,1.11749,1.11755,529699998.0
2006-08-21 16:25:00,1.11761,1.11791,1.11749,1.11759,448900001.0
2006-08-21 16:30:00,1.11781,1.11808,1.11735,1.11737,501600001.0
2006-08-21 16:35:00,1.11751,1.11787,1.11751,1.11783,362699998.0
2006-08-21 16:40:00,1.11774,1.11776,1.11745,1.11752,304699999.0
2006-08-21 16:45:00,1.11755,1.11758,1.11737,1.11747,518499999.0
2006-08-21 16:50:00,1.11741,1.11752,1.11685,1.11697,416500001.0
2006-08-21 16:55:00,1.11699,1.11745,1.1167,1.1167,418900003.0
2006-08-21 17:00:00,1.1166,1.11697,1.11647,1.11692,599300005.0
2006-08-21 17:05:00,1.11686,1.11713,1.11677,1.11713,305499999.0
2006-08-21 17:10:00,1.11705,1.1173,1.11685,1.1173,409300001.0
2006-08-21 17:15:00,1.11735,1.11788,1.11735,1.1178,229899996.0
2006-08-21 17:20:00,1.11782,1.11842,1.11773,1.1183,332599996.0
2006-08-21 17:25:00,1.1183,1.1187,1.11818,1.11822,392399997.0
2006-08-21 17:30:00,1.11821,1.11832,1.11815,1.11825,546799995.0
2006-08-21 17:35:00,1.1182,1.11843,1.11784,1.1183,497400001.0
2006-08-21 17:40:00,1.11836,1.11836,1.11807,1.11825,344900002.0
2006-08-21 17:45:00,1.11817,1.11817,1.11781,1.11788,280299999.0
2006-08-21 17:50:00,1.11792,1.11833,1.11786,1.11833,405000001.0
2006-08-21 17:55:00,1.11826,1.11831,1.11807,1.11823,428900000.0
2006-08-21 18:00:00,1.11818,1.11834,1.11804,1.11815,3291000000.0
2006-08-21 18:05:00,1.11817,1.11818,1.11764,1.11765,4310400014.0
2006-08-21 18:10:00,1.11776,1.11852,1.1176,1.11763,2480500003.0
2006-08-21 18:15:00,1.11757,1.11785,1.11753,1.11772,2871400010.0
2006-08-21 18:20:00,1.11767,1.11781,1.11725,1.11764,1909799994.0
2006-08-21 18:25:00,1.11766,1.11785,1.11755,1.11762,2660500006.0
2006-08-21 18:30:00,1.1176,1.11794,1.11744,1.11767,2503800009.0
2006-08-21 18:35:00,1.11765,1.11765,1.1175,1.1176,1459800000.0
2006-08-21 18:40:00,1.1176,1.11785,1.11755,1.1178,2198300003.0
2006-08-21 18:45:00,1.11783,1.11798,1.11772,1.11778,967300000.0
2006-08-21 18:50:00,1.1177,1.1177,1.11733,1.11736,1251399987.0
2006-08-21 18:55:00,1.11735,1.11761,1.11732,1.11751,1550200004.0
2006-08-21 19:00:00,1.11754,1.11771,1.11752,1.11755,1389600000.0
2006-08-21 19:05:00,1.11755,1.11772,1.11752,1.11765,2117800010.0
2006-08-21 19:10:00,1.1177,1.11803,1.11764,1.11795,1118300000.0
2006-08-21 19:15:00,1.1179,1.11795,1.11783,1.1179,1632600005.0
2006-08-21 19:20:00,1.11795,1.11831,1.11795,1.11818,740700009.0
2006-08-21 19:25:00,1.1181,1.11815,1.11803,1.1181,643700003.0
2006-08-21 19:30:00,1.11815,1.11815,1.11792,1.11807,766599998.0
2006-08-21 19:35:00,1.11807,1.11808,1.11772,1.11772,1162499996.0
2006-08-21 19:40:00,1.11775,1.11777,1.11749,1.11749,921600001.0
2006-08-21 19:45:00,1.11751,1.1177,1.11747,1.11768,536900007.0
2006-08-21 19:50:00,1.11769,1.11771,1.11758,1.1177,358699997.0
2006-08-21 19:55:00,1.11779,1.11779,1.11739,1.11743,710599998.0
2006-08-21 20:00:00,1.11765,1.11798,1.11747,1.11747,884300000.0
2006-08-21 20:05:00,1.11743,1.11743,1.11709,1.11715,1270100003.0
2006-08-21 20:10:00,1.11712,1.11752,1.11708,1.11741,1365600000.0
2006-08-21 20:15:00,1.11745,1.11752,1.11726,1.11738,1596400010.0
2006-08-21 20:20:00,1.11739,1.11772,1.11731,1.11757,1920900002.0
2006-08-21 20:25:00,1.11762,1.11774,1.11744,1.11764,2015600001.0
2006-08-21 20:30:00,1.11761,1.11766,1.11715,1.11724,1264599999.0
2006-08-21 20:35:00,1.11722,1.11722,1.11657,1.11695,1528300003.0
2006-08-21 20:40:00,1.11695,1.117,1.11666,1.11688,1688899997.0
2006-08-21 20:45:00,1.11685,1.11688,1.11656,1.11675,1114299991.0
2006-08-21 20:50:00,1.11672,1.11691,1.1167,1.11675,1014900005.0
2006-08-21 20:55:00,1.11679,1.11698,1.11668,1.11677,1811600002.0
2006-08-21 21:00:00,1.11678,1.11732,1.11673,1.11719,3280300003.0
2006-08-21 21:05:00,1.11716,1.11727,1.117,1.11715,1919399997.0
2006-08-21 21:10:00,1.11715,1.11735,1.11705,1.11732,1898699989.0
2006-08-21 21:15:00,1.1173,1.11748,1.11729,1.11737,552099997.0
2006-08-21 21:20:00,1.11734,1.1174,1.11725,1.11725,241800004.0
2006-08-21 21:25:00,1.11735,1.11738,1.11708,1.11714,780800005.0
2006-08-21 21:30:00,1.1172,1.1172,1.11702,1.1171,568600001.0
2006-08-21 21:35:00,1.1171,1.11725,1.11705,1.1172,611200001.0
2006-08-21 21:40:00,1.1172,1.11731,1.11708,1.11729,739399997.0
2006-08-21 21:45:00,1.11733,1.11761,1.11733,1.11734,821300006.0
2006-08-21 21:50:00,1.11727,1.1175,1.11718,1.11745,609500005.0
2006-08-21 21:55:00,1.11748,1.11765,1.11726,1.1176,404600005.0
2006-08-21 22:00:00,1.11758,1.11805,1.11744,1.118,1046400003.0
2006-08-21 22:05:00,1.11805,1.11805,1.11764,1.11779,712200006.0
2006-08-21 22:10:00,1.11776,1.11786,1.11764,1.1178,454300001.0
2006-08-21 22:15:00,1.11783,1.11783,1.11754,1.11777,554999999.0
2006-08-21 22:20:00,1.11778,1.11782,1.11765,1.11778,742300007.0
2006-08-21 22:25:00,1.11775,1.11789,1.11765,1.11774,721000006.0
2006-08-21 22:30:00,1.11774,1.11802,1.11758,1.11798,856099996.0
2006-08-21 22:35:00,1.11803,1.11817,1.11776,1.11805,577699999.0
2006-08-21 22:40:00,1.11815,1.11815,1.1179,1.11795,479799998.0
2006-08-21 22:45:00,1.11795,1.118,1.11747,1.11749,243800000.0
2006-08-21 22:50:00,1.11748,1.11749,1.1172,1.11728,489499992.0
2006-08-21 22:55:00,1.1173,1.11741,1.11695,1.11705,629999996.0
2006-08-21 23:00:00,1.117,1.1178,1.11686,1.11766,412400002.0
2006-08-21 23:05:00,1.11759,1.11759,1.11676,1.11712,555700002.0
2006-08-21 23:10:00,1.11725,1.11734,1.11683,1.11704,462800004.0
2006-08-21 23:15:00,1.11707,1.1174,1.1169,1.11724,521499996.0
2006-08-21 23:20:00,1.1174,1.1174,1.11679,1.11717,475600002.0
2006-08-21 23:25:00,1.11718,1.11718,1.11702,1.11713,624299994.0
2006-08-21 23:30:00,1.1171,1.11715,1.11695,1.11705,351099997.0
2006-08-21 23:35:00,1.11688,1.1173,1.11688,1.1173,410600001.0
2006-08-21 23:40:00,1.11727,1.11735,1.11712,1.11712,517699998.0
2006-08-21 23:45:00,1.11718,1.11718,1.11695,1.11712,341199998.0
2006-08-21 23:50:00,1.11725,1.11725,1.11712,1.1172,307000002.0
2006-08-21 23:55:00,1.11715,1.11735,1.11712,1.11728,299900002.0
2006-08-22 00:00:00,1.1174,1.11772,1.1174,1.11761,224999998.0
2006-08-22 00:05:00,1.11755,1.11798,1.11755,1.11797,320899998.0
2006-08-22 00:10:00,1.11806,1.11859,1.118,1.11825,293199999.0
2006-08-22 00:15:00,1.1183,1.11855,1.11823,1.11855,437199999.0
2006-08-22 00:20:00,1.1185,1.11865,1.11843,1.1186,438399999.0
2006-08-22 00:25:00,1.11856,1.11873,1.11832,1.11841,295600000.0
2006-08-22 00:30:00,1.11835,1.11848,1.11833,1.11848,227500002.0
2006-08-22 00:35:00,1.11843,1.11845,1.11832,1.11833,204800002.0
2006-08-22 00:40:00,1.11837,1.11845,1.11825,1.1183,422899995.0
2006-08-22 00:45:00,1.1183,1.11845,1.11823,1.11835,408299999.0
2006-08-22 00:50:00,1.11845,1.11845,1.11832,1.11843,404299999.0
2006-08-22 00:55:00,1.1184,1.11845,1.11833,1.1184,267200000.0
2006-08-22 01:00:00,1.1184,1.11857,1.11835,1.1185,389500001.0
2006-08-22 01:05:00,1.11852,1.11852,1.11829,1.11845,329900002.0
2006-08-22 01:10:00,1.11842,1.1185,1.1184,1.11845,101900000.0
2006-08-22 01:15:00,1.1185,1.11855,1.11842,1.1185,205000001.0
2006-08-22 01:20:00,1.11842,1.11852,1.11842,1.11842,149000000.0
2006-08-22 01:25:00,1.11847,1.11847,1.11823,1.1184,220600001.0
2006-08-22 01:30:00,1.11833,1.1185,1.11826,1.11845,261400002.0
2006-08-22 01:35:00,1.11855,1.11865,1.11845,1.11865,351000000.0
2006-08-22 01:40:00,1.1185,1.11868,1.1185,1.1186,146699999.0
2006-08-22 01:45:00,1.1186,1.11865,1.11846,1.1186,247200004.0
2006-08-22 01:50:00,1.11857,1.11884,1.11855,1.11866,308000003.0
2006-08-22 01:55:00,1.1186,1.11876,1.11848,1.11873,333500000.0
2006-08-22 02:00:00,1.1188,1.11885,1.1187,1.11877,233700002.0
2006-08-22 02:05:00,1.11885,1.11885,1.11843,1.11845,336700000.0
2006-08-22 02:10:00,1.11848,1.11858,1.11843,1.11843,312600004.0
2006-08-22 02:15:00,1.1185,1.11885,1.11849,1.1188,331700001.0
2006-08-22 02:20:00,1.11875,1.11888,1.11868,1.11875,485000005.0
2006-08-22 02:25:00,1.11875,1.11902,1.11875,1.11897,208200001.0
2006-08-22 02:30:00,1.11904,1.11921,1.11896,1.11908,451000003.0
2006-08-22 02:35:00,1.11903,1.11903,1.11883,1.11895,269400003.0
2006-08-22 02:40:00,1.11883,1.11895,1.11883,1.1189,288500000.0
2006-08-22 02:45:00,1.11885,1.11887,1.11845,1.11852,329100002.0
2006-08-22 02:50:00,1.11861,1.1189,1.11849,1.11849,138900000.0
2006-08-22 02:55:00,1.11838,1.11858,1.11838,1.11845,341789999.0
2006-08-22 03:00:00,1.1185,1.11855,1.11798,1.11825,380000004.0
2006-08-22 03:05:00,1.11818,1.11868,1.11812,1.1186,233300003.0
2006-08-22 03:10:00,1.11854,1.11857,1.11843,1.11845,239800000.0
2006-08-22 03:15:00,1.11845,1.11885,1.11843,1.1188,225100001.0
2006-08-22 03:20:00,1.11885,1.11885,1.11857,1.1186,274300004.0
2006-08-22 03:25:00,1.1186,1.11865,1.1185,1.11852,339800000.0
2006-08-22 03:30:00,1.1186,1.11885,1.11855,1.11885,154100000.0
2006-08-22 03:35:00,1.11875,1.11885,1.11872,1.11879,182600001.0
2006-08-22 03:40:00,1.11875,1.11885,1.11872,1.11872,226399998.0
2006-08-22 03:45:00,1.11877,1.11885,1.11873,1.11875,570400004.0
2006-08-22 03:50:00,1.11875,1.11885,1.11875,1.1188,304300002.0
2006-08-22 03:55:00,1.11876,1.11876,1.1186,1.11875,169200005.0
2006-08-22 04:00:00,1.11868,1.11879,1.11862,1.11865,227900001.0
2006-08-22 04:05:00,1.11877,1.11885,1.11862,1.11883,237899998.0
2006-08-22 04:10:00,1.11878,1.11898,1.11865,1.11887,452800000.0
2006-08-22 04:15:00,1.11885,1.11922,1.11872,1.11872,222699999.0
2006-08-22 04:20:00,1.11891,1.11897,1.1187,1.11885,432299997.0
2006-08-22 04:25:00,1.1189,1.11898,1.11861,1.11865,186100003.0
2006-08-22 04:30:00,1.11864,1.11894,1.11852,1.1189,392300000.0
2006-08-22 04:35:00,1.11892,1.11892,1.11865,1.1187,391199996.0
2006-08-22 04:40:00,1.11868,1.1187,1.11853,1.1186,302499999.0
2006-08-22 04:45:00,1.11855,1.11869,1.11847,1.11847,372099998.0
2006-08-22 04:50:00,1.11845,1.11855,1.1184,1.1185,342699999.0
2006-08-22 04:55:00,1.11845,1.11855,1.11843,1.11847,235099999.0
2006-08-22 05:00:00,1.1185,1.11865,1.1184,1.1186,241000001.0
2006-08-22 05:05:00,1.1186,1.11868,1.11852,1.11853,300500000.0
2006-08-22 05:10:00,1.11855,1.11862,1.11835,1.1184,271400001.0
2006-08-22 05:15:00,1.11833,1.11862,1.11831,1.1184,378599996.0
2006-08-22 05:20:00,1.11858,1.11865,1.11843,1.11865,226699998.0
2006-08-22 05:25:00,1.11861,1.11861,1.11845,1.1185,279399997.0
2006-08-22 05:30:00,1.11842,1.11855,1.11842,1.11843,311000002.0
2006-08-22 05:35:00,1.11846,1.1185,1.11824,1.11845,525100001.0
2006-08-22 05:40:00,1.11838,1.11845,1.11822,1.11828,311099998.0
2006-08-22 05:45:00,1.11827,1.11848,1.11823,1.11833,302800000.0
2006-08-22 05:50:00,1.11825,1.11835,1.1182,1.1183,440900004.0
2006-08-22 05:55:00,1.1183,1.11835,1.11825,1.11832,413300000.0
2006-08-22 06:00:00,1.11838,1.11845,1.1183,1.11835,344099998.0
2006-08-22 06:05:00,1.11845,1.1185,1.11833,1.11845,378699999.0
2006-08-22 06:10:00,1.11861,1.11865,1.11847,1.11852,241400001.0
2006-08-22 06:15:00,1.1185,1.11857,1.11843,1.1185,501600001.0
2006-08-22 06:20:00,1.11847,1.11853,1.1184,1.1185,264899998.0
2006-08-22 06:25:00,1.11845,1.11858,1.1183,1.1185,373399999.0
2006-08-22 06:30:00,1.11852,1.11855,1.1184,1.1185,136100001.0
2006-08-22 06:35:00,1.11845,1.11858,1.11843,1.1185,491799997.0
2006-08-22 06:40:00,1.11855,1.11855,1.11843,1.11845,419700003.0
2006-08-22 06:45:00,1.1185,1.11855,1.11845,1.11845,412100005.0
2006-08-22 06:50:00,1.1185,1.11855,1.1182,1.1184,260999997.0
2006-08-22 06:55:00,1.11845,1.11855,1.1184,1.1185,316199997.0
2006-08-22 07:00:00,1.11845,1.11855,1.1184,1.1185,402500008.0
2006-08-22 07:05:00,1.11856,1.11863,1.11845,1.11845,416700001.0
2006-08-22 07:10:00,1.1185,1.11855,1.11837,1.11853,343499999.0
2006-08-22 07:15:00,1.11847,1.1186,1.1184,1.1186,414999999.0
2006-08-22 07:20:00,1.1185,1.11855,1.11841,1.11845,357700001.0
2006-08-22 07:25:00,1.1185,1.11858,1.11833,1.11853,436299999.0
2006-08-22 07:30:00,1.11855,1.11865,1.11852,1.1186,405699998.0
2006-08-22 07:35:00,1.11855,1.11885,1.11852,1.11866,349700003.0
2006-08-22 07:40:00,1.11865,1.1187,1.1185,1.11865,241700000.0
2006-08-22 07:45:00,1.11852,1.11867,1.11852,1.1186,350199996.0
2006-08-22 07:50:00,1.11865,1.11865,1.11837,1.11845,256700000.0
2006-08-22 07:55:00,1.1185,1.11863,1.11842,1.1186,337500006.0
2006-08-22 08:00:00,1.11851,1.11863,1.11835,1.11863,378800000.0
2006-08-22 08:05:00,1.1186,1.1194,1.11855,1.11922,431299999.0
2006-08-22 08:10:00,1.11928,1.11937,1.11905,1.1191,393400001.0
2006-08-22 08:15:00,1.11908,1.11913,1.11895,1.11913,275499998.0
2006-08-22 08:20:00,1.1191,1.11915,1.119,1.11903,427500001.0
2006-08-22 08:25:00,1.119,1.11905,1.11878,1.11878,163099999.0
2006-08-22 08:30:00,1.11883,1.11892,1.11841,1.11875,501800000.0
2006-08-22 08:35:00,1.11873,1.11873,1.11843,1.11857,267700002.0
2006-08-22 08:40:00,1.11857,1.11885,1.11857,1.11885,271800000.0
2006-08-22 08:45:00,1.1188,1.11887,1.11869,1.11882,306399998.0
2006-08-22 08:50:00,1.11875,1.11921,1.11869,1.11918,426399998.0
2006-08-22 08:55:00,1.11907,1.11914,1.11894,1.11899,535300004.0
2006-08-22 09:00:00,1.11903,1.1194,1.11895,1.11937,479199998.0
2006-08-22 09:05:00,1.11937,1.11955,1.11931,1.11955,347600002.0
2006-08-22 09:10:00,1.11955,1.11995,1.11937,1.1194,450400000.0
2006-08-22 09:15:00,1.1194,1.11946,1.11925,1.11933,292100002.0
2006-08-22 09:20:00,1.11937,1.11937,1.11925,1.11925,319500001.0
2006-08-22 09:25:00,1.1193,1.11934,1.11886,1.11888,243699999.0
2006-08-22 09:30:00,1.11884,1.1189,1.11882,1.11885,125199998.0
2006-08-22 09:35:00,1.1189,1.1189,1.11872,1.11882,261699998.0
2006-08-22 09:40:00,1.11884,1.11893,1.11875,1.1188,518799997.0
2006-08-22 09:45:00,1.11875,1.11893,1.11872,1.11893,165899998.0
2006-08-22 09:50:00,1.11891,1.11917,1.11891,1.11907,285600001.0
2006-08-22 09:55:00,1.11911,1.11922,1.11902,1.1191,426899999.0
2006-08-22 10:00:00,1.11905,1.1191,1.11883,1.11885,634199999.0
2006-08-22 10:05:00,1.11887,1.11895,1.1188,1.1189,289400001.0
2006-08-22 10:10:00,1.11885,1.11913,1.11883,1.1191,457199998.0
2006-08-22 10:15:00,1.11912,1.11912,1.1189,1.11895,680900007.0
2006-08-22 10:20:00,1.11897,1.11905,1.11874,1.11881,457199998.0
2006-08-22 10:25:00,1.11875,1.11875,1.11837,1.1185,601400007.0
2006-08-22 10:30:00,1.11847,1.11855,1.11787,1.11787,442800005.0
2006-08-22 10:35:00,1.1177,1.11803,1.11765,1.11797,693399999.0
2006-08-22 10:40:00,1.11793,1.11829,1.11793,1.1182,479599998.0
2006-08-22 10:45:00,1.11824,1.11865,1.11816,1.11865,512499999.0
2006-08-22 10:50:00,1.11861,1.11868,1.11837,1.11863,500099998.0
2006-08-22 10:55:00,1.11866,1.11878,1.11854,1.11877,465800003.0
2006-08-22 11:00:00,1.11877,1.11927,1.11877,1.11907,420200000.0
2006-08-22 11:05:00,1.11903,1.11903,1.11878,1.11896,287200000.0
2006-08-22 11:10:00,1.11898,1.11905,1.11882,1.11892,605599997.0
2006-08-22 11:15:00,1.11893,1.11905,1.11886,1.11894,533699999.0
2006-08-22 11:20:00,1.11898,1.11905,1.11882,1.11897,424000006.0
2006-08-22 11:25:00,1.11902,1.11902,1.11852,1.11852,563200003.0
2006-08-22 11:30:00,1.11858,1.1188,1.1185,1.11861,324400001.0
2006-08-22 11:35:00,1.11862,1.11868,1.11836,1.11852,538300002.0
2006-08-22 11:40:00,1.1185,1.11859,1.118,1.11817,464600001.0
2006-08-22 11:45:00,1.11825,1.11833,1.1178,1.11782,377800003.0
2006-08-22 11:50:00,1.11781,1.11806,1.11781,1.11795,515999999.0
2006-08-22 11:55:00,1.1181,1.11871,1.1181,1.1186,528000002.0
2006-08-22 12:00:00,1.11862,1.11866,1.11833,1.11834,346499998.0
2006-08-22 12:05:00,1.11821,1.11837,1.11801,1.11822,308899999.0
2006-08-22 12:10:00,1.11811,1.11847,1.11786,1.11825,522500002.0
2006-08-22 12:15:00,1.11825,1.11861,1.11825,1.11852,573599999.0
2006-08-22 12:20:00,1.11857,1.11876,1.11805,1.11854,450400000.0
2006-08-22 12:25:00,1.11858,1.11882,1.11858,1.11868,562100006.0
2006-08-22 12:30:00,1.11865,1.11876,1.11825,1.11825,405400001.0
2006-08-22 12:35:00,1.1184,1.11859,1.11838,1.1185,318300003.0
2006-08-22 12:40:00,1.11855,1.11855,1.11838,1.1185,458200001.0
2006-08-22 12:45:00,1.11852,1.1187,1.11825,1.11867,343299996.0
2006-08-22 12:50:00,1.11865,1.11878,1.11798,1.11804,394900003.0
2006-08-22 12:55:00,1.11818,1.11864,1.11818,1.1182,505699996.0
2006-08-22 13:00:00,1.11729,1.11729,1.11456,1.11636,485900001.0
2006-08-22 13:05:00,1.11642,1.1173,1.11642,1.11723,332500000.0
2006-08-22 13:10:00,1.11729,1.11745,1.11721,1.11727,288400003.0
2006-08-22 13:15:00,1.11695,1.11695,1.11627,1.11664,538200002.0
2006-08-22 13:20:00,1.11659,1.11679,1.11642,1.11655,452800002.0
2006-08-22 13:25:00,1.11648,1.11661,1.11609,1.11609,433700000.0
2006-08-22 13:30:00,1.11615,1.11651,1.11584,1.11608,333700001.0
2006-08-22 13:35:00,1.11618,1.11643,1.11604,1.1164,366099998.0
2006-08-22 13:40:00,1.1164,1.11662,1.11635,1.11652,409200004.0
2006-08-22 13:45:00,1.11655,1.11687,1.11655,1.11687,272200001.0
2006-08-22 13:50:00,1.11682,1.11726,1.11681,1.11713,264000001.0
2006-08-22 13:55:00,1.11711,1.11745,1.11689,1.11704,532900008.0
2006-08-22 14:00:00,1.11725,1.1177,1.11725,1.11744,288100002.0
2006-08-22 14:05:00,1.11751,1.11756,1.11712,1.11741,372299998.0
2006-08-22 14:10:00,1.11752,1.11761,1.11723,1.11756,460700000.0
2006-08-22 14:15:00,1.11749,1.11752,1.11709,1.11748,372799998.0
2006-08-22 14:20:00,1.11745,1.11756,1.11662,1.11663,545399994.0
2006-08-22 14:25:00,1.11654,1.11677,1.11645,1.1167,531500005.0
2006-08-22 14:30:00,1.11681,1.11704,1.11671,1.11683,345299999.0
2006-08-22 14:35:00,1.11687,1.11719,1.1166,1.1167,544900006.0
2006-08-22 14:40:00,1.11668,1.11683,1.11667,1.1167,237900001.0
2006-08-22 14:45:00,1.11678,1.11678,1.11585,1.116,424900003.0
2006-08-22 14:50:00,1.11603,1.1161,1.11522,1.11565,635200004.0
2006-08-22 14:55:00,1.1158,1.11595,1.11548,1.11562,644600003.0
2006-08-22 15:00:00,1.11562,1.11562,1.11538,1.11548,306299997.0
2006-08-22 15:05:00,1.11557,1.11596,1.11535,1.1156,530600004.0
2006-08-22 15:10:00,1.11564,1.11606,1.11559,1.11562,599299999.0
2006-08-22 15:15:00,1.1158,1.11605,1.11556,1.11601,472800003.0
2006-08-22 15:20:00,1.11599,1.11608,1.1157,1.1158,450599995.0
2006-08-22 15:25:00,1.11575,1.11612,1.11575,1.1161,517200004.0
2006-08-22 15:30:00,1.11611,1.1165,1.11605,1.11638,426699999.0
2006-08-22 15:35:00,1.11637,1.11637,1.11585,1.11602,405100001.0
2006-08-22 15:40:00,1.11602,1.11629,1.11589,1.11591,420200004.0
2006-08-22 15:45:00,1.11591,1.11591,1.11467,1.11499,384899998.0
2006-08-22 15:50:00,1.11503,1.11566,1.11503,1.11538,565200003.0
2006-08-22 15:55:00,1.11537,1.11583,1.11537,1.11555,630100010.0
2006-08-22 16:00:00,1.11565,1.11575,1.11533,1.11535,471000006.0
2006-08-22 16:05:00,1.11535,1.11543,1.11499,1.11515,610199995.0
2006-08-22 16:10:00,1.11516,1.1153,1.11495,1.11522,406099997.0
2006-08-22 16:15:00,1.11521,1.11561,1.11517,1.11523,297499999.0
2006-08-22 16:20:00,1.11513,1.11624,1.11513,1.11602,483800001.0
2006-08-22 16:25:00,1.11588,1.11616,1.11546,1.11558,624100006.0
2006-08-22 16:30:00,1.11573,1.11595,1.11512,1.11519,512000007.0
2006-08-22 16:35:00,1.11529,1.11539,1.11499,1.11501,538600003.0
2006-08-22 16:40:00,1.11497,1.1152,1.11481,1.11508,391499999.0
2006-08-22 16:45:00,1.11529,1.11567,1.11526,1.11545,651600002.0
2006-08-22 16:50:00,1.1154,1.11557,1.11533,1.11533,292100001.0
2006-08-22 16:55:00,1.11527,1.11538,1.115,1.11515,345500003.0
2006-08-22 17:00:00,1.1152,1.11548,1.11513,1.11541,466299996.0
2006-08-22 17:05:00,1.11546,1.11551,1.11478,1.11513,426300004.0
2006-08-22 17:10:00,1.11506,1.11515,1.11471,1.11511,463400008.0
2006-08-22 17:15:00,1.11517,1.11531,1.11504,1.11504,302100000.0
2006-08-22 17:20:00,1.11498,1.11515,1.11484,1.11502,602400003.0
2006-08-22 17:25:00,1.11505,1.11525,1.11505,1.11512,406799998.0
2006-08-22 17:30:00,1.1151,1.11518,1.11487,1.11505,297700002.0
2006-08-22 17:35:00,1.11504,1.11512,1.11495,1.11508,368800005.0
2006-08-22 17:40:00,1.1152,1.11556,1.11519,1.11522,395900000.0
2006-08-22 17:45:00,1.11514,1.11518,1.11503,1.1151,253199998.0
2006-08-22 17:50:00,1.1151,1.11521,1.11495,1.11517,344199994.0
2006-08-22 17:55:00,1.1151,1.11565,1.11507,1.11509,444800004.0
2006-08-22 18:00:00,1.11517,1.11564,1.11517,1.11544,2974200005.0
2006-08-22 18:05:00,1.11553,1.11605,1.11549,1.11591,4460600004.0
2006-08-22 18:10:00,1.11598,1.11621,1.11578,1.1161,2462700025.0
2006-08-22 18:15:00,1.11601,1.11608,1.11553,1.11553,3091100009.0
2006-08-22 18:20:00,1.11555,1.11555,1.11521,1.11532,2126099999.0
2006-08-22 18:25:00,1.1153,1.1155,1.11523,1.1155,2910300006.0
2006-08-22 18:30:00,1.1155,1.11555,1.1151,1.11525,2328699994.0
2006-08-22 18:35:00,1.11525,1.11525,1.1151,1.1152,1650199992.0
2006-08-22 18:40:00,1.11522,1.11544,1.11517,1.11535,2525299997.0
2006-08-22 18:45:00,1.1154,1.1154,1.1152,1.11538,968400005.0
2006-08-22 18:50:00,1.11535,1.11539,1.11518,1.11536,1230399996.0
2006-08-22 18:55:00,1.11537,1.11567,1.11537,1.11552,1797900006.0
2006-08-22 19:00:00,1.11561,1.11599,1.11561,1.11565,1201900002.0
2006-08-22 19:05:00,1.11565,1.116,1.11562,1.11594,2180600009.0
2006-08-22 19:10:00,1.11602,1.11608,1.11585,1.11605,1110499994.0
2006-08-22 19:15:00,1.116,1.11604,1.11532,1.1154,1641800002.0
2006-08-22 19:20:00,1.1154,1.11558,1.1153,1.11556,721299999.0
2006-08-22 19:25:00,1.11558,1.11599,1.11548,1.11597,789100002.0
2006-08-22 19:30:00,1.11607,1.11612,1.11582,1.1159,738000000.0
2006-08-22 19:35:00,1.11593,1.11612,1.11513,1.11545,1163099999.0
2006-08-22 19:40:00,1.11553,1.11581,1.1154,1.11567,1018999996.0
2006-08-22 19:45:00,1.11571,1.11574,1.1154,1.1156,475899997.0
2006-08-22 19:50:00,1.1156,1.1159,1.11552,1.11557,350000000.0
2006-08-22 19:55:00,1.11574,1.11617,1.11554,1.11613,829700008.0
2006-08-22 20:00:00,1.11619,1.11648,1.11607,1.11639,976399992.0
2006-08-22 20:05:00,1.11635,1.11636,1.1159,1.1161,1002299992.0
2006-08-22 20:10:00,1.11608,1.11636,1.11602,1.1163,1113100011.0
2006-08-22 20:15:00,1.11637,1.11654,1.11627,1.11643,1935300002.0
2006-08-22 20:20:00,1.1164,1.11644,1.11623,1.1163,2012800004.0
2006-08-22 20:25:00,1.11638,1.11655,1.11632,1.11654,1838300006.0
2006-08-22 20:30:00,1.11653,1.11677,1.11644,1.11664,1384300000.0
2006-08-22 20:35:00,1.1166,1.1166,1.11629,1.11655,1551700001.0
2006-08-22 20:40:00,1.11649,1.11649,1.11626,1.11638,1432400018.0
2006-08-22 20:45:00,1.11632,1.11632,1.11597,1.11612,910800004.0
2006-08-22 20:50:00,1.1161,1.11615,1.11598,1.11605,1146200004.0
2006-08-22 20:55:00,1.11616,1.11621,1.116,1.11605,1793099999.0
2006-08-22 21:00:00,1.11611,1.11619,1.11562,1.11575,3105500001.0
2006-08-22 21:05:00,1.11572,1.11583,1.1156,1.11575,1584699999.0
2006-08-22 21:10:00,1.11572,1.11595,1.11556,1.11587,1757300000.0
2006-08-22 21:15:00,1.11586,1.11594,1.11556,1.11556,545800003.0
2006-08-22 21:20:00,1.11555,1.11565,1.1155,1.1155,174199999.0
2006-08-22 21:25:00,1.1156,1.11567,1.1155,1.11555,712400003.0
2006-08-22 21:30:00,1.1156,1.11575,1.11551,1.1157,565400002.0
2006-08-22 21:35:00,1.1157,1.11572,1.11545,1.1155,928200003.0
2006-08-22 21:40:00,1.11554,1.11574,1.11532,1.11541,500100002.0
2006-08-22 21:45:00,1.11541,1.11548,1.115,1.115,722000006.0
2006-08-22 21:50:00,1.11495,1.11515,1.11492,1.11505,735700008.0
2006-08-22 21:55:00,1.1151,1.11524,1.115,1.1151,397900000.0
2006-08-22 22:00:00,1.11513,1.11525,1.11505,1.1151,1131099987.0
2006-08-22 22:05:00,1.1151,1.11578,1.11505,1.11569,501689998.0
2006-08-22 22:10:00,1.11565,1.11568,1.11548,1.11568,494900003.0
2006-08-22 22:15:00,1.11577,1.11597,1.1157,1.11583,573999999.0
2006-08-22 22:20:00,1.1158,1.11595,1.11577,1.11585,500600003.0
2006-08-22 22:25:00,1.11588,1.11588,1.11575,1.11575,764700002.0
2006-08-22 22:30:00,1.11575,1.1158,1.11554,1.1157,655600003.0
2006-08-22 22:35:00,1.11573,1.11582,1.11558,1.11567,681999993.0
2006-08-22 22:40:00,1.11561,1.11566,1.11532,1.11535,726099997.0
2006-08-22 22:45:00,1.11528,1.11532,1.1152,1.11525,385699999.0
2006-08-22 22:50:00,1.1153,1.1155,1.11525,1.11545,363799998.0
2006-08-22 22:55:00,1.1155,1.11555,1.11495,1.11505,652200003.0
2006-08-22 23:00:00,1.115,1.11559,1.11488,1.11533,430499998.0
2006-08-22 23:05:00,1.11545,1.1156,1.11489,1.11519,562900000.0
2006-08-22 23:10:00,1.11529,1.11547,1.11496,1.11537,548200000.0
2006-08-22 23:15:00,1.11506,1.11555,1.11492,1.1154,535800000.0
2006-08-22 23:20:00,1.11534,1.11542,1.11477,1.11497,555500000.0
2006-08-22 23:25:00,1.11498,1.11509,1.11482,1.11493,557200000.0
2006-08-22 23:30:00,1.1149,1.11495,1.11485,1.11495,341999996.0
2006-08-22 23:35:00,1.1148,1.11514,1.1148,1.11507,183300003.0
2006-08-22 23:40:00,1.11508,1.11525,1.11501,1.11518,371100001.0
2006-08-22 23:45:00,1.11525,1.1155,1.11508,1.11545,371199997.0
2006-08-22 23:50:00,1.11555,1.11555,1.1151,1.1151,289799998.0
2006-08-22 23:55:00,1.11505,1.11518,1.115,1.11508,298300000.0
2006-08-23 00:00:00,1.11515,1.11529,1.11459,1.11471,289800000.0
2006-08-23 00:05:00,1.11465,1.11492,1.11465,1.11492,397600001.0
2006-08-23 00:10:00,1.1149,1.11507,1.11485,1.11507,464600001.0
2006-08-23 00:15:00,1.11512,1.11529,1.11508,1.11525,450100002.0
2006-08-23 00:20:00,1.1152,1.11533,1.11512,1.11528,377199999.0
2006-08-23 00:25:00,1.11525,1.11532,1.11515,1.11524,301900001.0
2006-08-23 00:30:00,1.11525,1.11535,1.11517,1.1153,268200003.0
2006-08-23 00:35:00,1.11522,1.11527,1.11472,1.11472,318199996.0
2006-08-23 00:40:00,1.11477,1.11501,1.11474,1.11499,300300000.0
2006-08-23 00:45:00,1.115,1.11505,1.11472,1.1148,427099999.0
2006-08-23 00:50:00,1.11485,1.11491,1.11472,1.11482,305000002.0
2006-08-23 00:55:00,1.1148,1.11495,1.11475,1.1149,420400002.0
2006-08-23 01:00:00,1.1149,1.11498,1.11461,1.1149,308500000.0
2006-08-23 01:05:00,1.11492,1.11492,1.11455,1.11465,289900001.0
2006-08-23 01:10:00,1.11462,1.1147,1.11459,1.11459,107299999.0
2006-08-23 01:15:00,1.1146,1.11476,1.11452,1.11476,223600002.0
2006-08-23 01:20:00,1.11474,1.11486,1.11462,1.11462,155700000.0
2006-08-23 01:25:00,1.1147,1.11505,1.11463,1.11495,289800000.0
2006-08-23 01:30:00,1.11498,1.11535,1.11498,1.11525,141700001.0
2006-08-23 01:35:00,1.11535,1.11535,1.11523,1.11535,419099996.0
2006-08-23 01:40:00,1.1152,1.11538,1.1152,1.11527,151499999.0
2006-08-23 01:45:00,1.1153,1.11535,1.11525,1.1153,174700001.0
2006-08-23 01:50:00,1.11527,1.11535,1.11525,1.1153,134600001.0
2006-08-23 01:55:00,1.1152,1.11549,1.1152,1.11549,197700001.0
2006-08-23 02:00:00,1.11555,1.11566,1.11538,1.11538,379000000.0
2006-08-23 02:05:00,1.11545,1.11545,1.11525,1.11525,358699998.0
2006-08-23 02:10:00,1.11528,1.1155,1.11525,1.1154,320200000.0
2006-08-23 02:15:00,1.11545,1.11549,1.1153,1.11533,401900001.0
2006-08-23 02:20:00,1.11525,1.11547,1.11502,1.11502,347000000.0
2006-08-23 02:25:00,1.115,1.11527,1.115,1.1152,286299996.0
2006-08-23 02:30:00,1.11525,1.11554,1.11525,1.1154,360999999.0
2006-08-23 02:35:00,1.11545,1.11545,1.11532,1.11545,262500003.0
2006-08-23 02:40:00,1.11532,1.11542,1.11532,1.1154,270799998.0
2006-08-23 02:45:00,1.11535,1.11535,1.11512,1.11521,233499999.0
2006-08-23 02:50:00,1.11518,1.11527,1.1151,1.11527,168699998.0
2006-08-23 02:55:00,1.11539,1.11555,1.11533,1.11544,162000001.0
2006-08-23 03:00:00,1.1155,1.11555,1.1154,1.11543,387899999.0
2006-08-23 03:05:00,1.11545,1.11555,1.1153,1.11538,237199999.0
2006-08-23 03:10:00,1.11537,1.11557,1.11537,1.11545,217800002.0
2006-08-23 03:15:00,1.11545,1.11562,1.11543,1.11558,309300000.0
2006-08-23 03:20:00,1.11562,1.11577,1.1155,1.11564,355699998.0
2006-08-23 03:25:00,1.11555,1.11557,1.11541,1.11543,348800001.0
2006-08-23 03:30:00,1.1155,1.11557,1.1154,1.11555,239800000.0
2006-08-23 03:35:00,1.11545,1.11565,1.11545,1.1156,252000001.0
2006-08-23 03:40:00,1.11555,1.11565,1.11552,1.11552,414100006.0
2006-08-23 03:45:00,1.11557,1.11565,1.11555,1.11555,484100001.0
2006-08-23 03:50:00,1.11555,1.11565,1.11547,1.11552,253599999.0
2006-08-23 03:55:00,1.11543,1.11543,1.1149,1.11503,210800000.0
2006-08-23 04:00:00,1.1151,1.11522,1.11489,1.11489,220500001.0
2006-08-23 04:05:00,1.11497,1.11528,1.11497,1.11505,282599999.0
2006-08-23 04:10:00,1.11502,1.11522,1.11485,1.11485,432699997.0
2006-08-23 04:15:00,1.11489,1.11509,1.1148,1.1149,266500000.0
2006-08-23 04:20:00,1.11513,1.11515,1.11484,1.11505,615600001.0
2006-08-23 04:25:00,1.11514,1.11528,1.1151,1.11515,177799999.0
2006-08-23 04:30:00,1.11515,1.11525,1.1151,1.1152,408400001.0
2006-08-23 04:35:00,1.11518,1.11518,1.11494,1.11494,185600003.0
2006-08-23 04:40:00,1.11488,1.11503,1.1148,1.11503,215100000.0
2006-08-23 04:45:00,1.11508,1.11508,1.11465,1.11481,481100001.0
2006-08-23 04:50:00,1.11478,1.11486,1.11447,1.11457,446800001.0
2006-08-23 04:55:00,1.11455,1.11465,1.11422,1.11445,283199999.0
2006-08-23 05:00:00,1.11447,1.11455,1.11433,1.1145,320200002.0
2006-08-23 05:05:00,1.1145,1.11455,1.11433,1.11433,270500001.0
2006-08-23 05:10:00,1.11436,1.11452,1.11433,1.1145,305299997.0
2006-08-23 05:15:00,1.11445,1.11458,1.11443,1.1145,342300001.0
2006-08-23 05:20:00,1.11468,1.11468,1.11445,1.11455,120300001.0
2006-08-23 05:25:00,1.11442,1.11452,1.11435,1.1144,170699999.0
2006-08-23 05:30:00,1.11432,1.11449,1.11432,1.11433,372200003.0
2006-08-23 05:35:00,1.11444,1.11449,1.1143,1.11445,306900001.0
2006-08-23 05:40:00,1.11438,1.11468,1.11435,1.11458,285799999.0
2006-08-23 05:45:00,1.11447,1.11468,1.11442,1.11466,405900004.0
2006-08-23 05:50:00,1.11455,1.11465,1.1145,1.11454,422500003.0
2006-08-23 05:55:00,1.11448,1.11455,1.1144,1.11445,331999999.0
2006-08-23 06:00:00,1.11448,1.11455,1.1144,1.11445,274200000.0
2006-08-23 06:05:00,1.11459,1.11465,1.11455,1.11455,384399998.0
2006-08-23 06:10:00,1.11468,1.11468,1.1145,1.1146,426600004.0
2006-08-23 06:15:00,1.1146,1.11465,1.11447,1.1145,530000002.0
2006-08-23 06:20:00,1.11447,1.11453,1.1144,1.1145,432800001.0
2006-08-23 06:25:00,1.11445,1.11458,1.1143,1.1145,447500003.0
2006-08-23 06:30:00,1.11452,1.11455,1.1144,1.1145,256400001.0
2006-08-23 06:35:00,1.11445,1.11468,1.11443,1.1146,411899997.0
2006-08-23 06:40:00,1.11465,1.11465,1.11447,1.11447,519299998.0
2006-08-23 06:45:00,1.11453,1.11469,1.11444,1.11461,325999997.0
2006-08-23 06:50:00,1.11458,1.1146,1.1143,1.1146,218399997.0
2006-08-23 06:55:00,1.11465,1.11474,1.11451,1.1146,342999998.0
2006-08-23 07:00:00,1.11455,1.11465,1.1145,1.1146,529100001.0
2006-08-23 07:05:00,1.11452,1.11463,1.11445,1.11445,390999999.0
2006-08-23 07:10:00,1.1145,1.11455,1.11442,1.11447,326200000.0
2006-08-23 07:15:00,1.11447,1.11455,1.1144,1.1145,234600000.0
2006-08-23 07:20:00,1.11445,1.11455,1.11445,1.11445,274700001.0
2006-08-23 07:25:00,1.1145,1.11494,1.11445,1.11484,495100005.0
2006-08-23 07:30:00,1.11475,1.11487,1.11465,1.11465,361800003.0
2006-08-23 07:35:00,1.11457,1.1146,1.11427,1.1143,341999999.0
2006-08-23 07:40:00,1.11423,1.11436,1.11411,1.11433,435800001.0
2006-08-23 07:45:00,1.11421,1.11442,1.1142,1.11422,332700004.0
2006-08-23 07:50:00,1.11425,1.11435,1.11418,1.11425,394899996.0
2006-08-23 07:55:00,1.1143,1.11437,1.11395,1.11395,353199997.0
2006-08-23 08:00:00,1.11387,1.11443,1.11387,1.11443,340200004.0
2006-08-23 08:05:00,1.1144,1.11456,1.11433,1.11433,555299997.0
2006-08-23 08:10:00,1.1144,1.11472,1.1143,1.1146,362900000.0
2006-08-23 08:15:00,1.1146,1.11473,1.11455,1.11467,369500004.0
2006-08-23 08:20:00,1.11459,1.11465,1.1145,1.11454,440400006.0
2006-08-23 08:25:00,1.11447,1.11447,1.1142,1.1142,233199999.0
2006-08-23 08:30:00,1.11423,1.11451,1.11423,1.11435,458600002.0
2006-08-23 08:35:00,1.11437,1.11437,1.11423,1.1143,314900000.0
2006-08-23 08:40:00,1.11428,1.11451,1.11428,1.11443,501790006.0
2006-08-23 08:45:00,1.11446,1.11446,1.11426,1.1143,350600001.0
2006-08-23 08:50:00,1.11433,1.11448,1.11433,1.11439,501299995.0
2006-08-23 08:55:00,1.11435,1.11457,1.11432,1.1144,660300002.0
2006-08-23 09:00:00,1.11434,1.11439,1.11408,1.1143,307599998.0
2006-08-23 09:05:00,1.11432,1.11461,1.11432,1.11455,314600001.0
2006-08-23 09:10:00,1.11452,1.11462,1.11431,1.11443,457599998.0
2006-08-23 09:15:00,1.11443,1.11465,1.11433,1.1146,325000004.0
2006-08-23 09:20:00,1.11465,1.11473,1.11445,1.11456,380499999.0
2006-08-23 09:25:00,1.11463,1.11471,1.1143,1.11448,323090001.0
2006-08-23 09:30:00,1.11448,1.1148,1.11403,1.1141,497499999.0
2006-08-23 09:35:00,1.11419,1.11419,1.11365,1.1137,405499996.0
2006-08-23 09:40:00,1.11372,1.11397,1.11369,1.11379,506700001.0
2006-08-23 09:45:00,1.11376,1.11384,1.11362,1.1138,258700000.0
2006-08-23 09:50:00,1.11378,1.11395,1.11371,1.1138,311200002.0
2006-08-23 09:55:00,1.11381,1.11392,1.11368,1.11374,394099998.0
2006-08-23 10:00:00,1.11363,1.11391,1.11363,1.11385,565900000.0
2006-08-23 10:05:00,1.11383,1.1142,1.11383,1.1141,372500000.0
2006-08-23 10:10:00,1.11405,1.11415,1.11403,1.1141,379299996.0
2006-08-23 10:15:00,1.11409,1.11419,1.11386,1.11393,702200007.0
2006-08-23 10:20:00,1.11397,1.11403,1.11372,1.11393,413800003.0
2006-08-23 10:25:00,1.11386,1.11386,1.11339,1.1134,485100000.0
2006-08-23 10:30:00,1.11337,1.11337,1.11142,1.11156,467899997.0
2006-08-23 10:35:00,1.11151,1.11217,1.11151,1.1119,602500003.0
2006-08-23 10:40:00,1.11186,1.11198,1.11161,1.11172,321100000.0
2006-08-23 10:45:00,1.11178,1.11236,1.11176,1.11208,519599999.0
2006-08-23 10:50:00,1.11206,1.11243,1.11171,1.1119,445199995.0
2006-08-23 10:55:00,1.11188,1.11201,1.11165,1.11198,367700001.0
2006-08-23 11:00:00,1.11195,1.11237,1.11195,1.1123,560600000.0
2006-08-23 11:05:00,1.1123,1.11236,1.11195,1.11195,401099998.0
2006-08-23 11:10:00,1.11187,1.11235,1.11176,1.11229,563300001.0
2006-08-23 11:15:00,1.11233,1.11253,1.11227,1.11227,413200002.0
2006-08-23 11:20:00,1.11227,1.11227,1.11205,1.11217,344500003.0
2006-08-23 11:25:00,1.11223,1.11223,1.11183,1.11184,572599998.0
2006-08-23 11:30:00,1.11192,1.11222,1.11185,1.1119,578799999.0
2006-08-23 11:35:00,1.11191,1.11224,1.11189,1.11207,462299997.0
2006-08-23 11:40:00,1.11205,1.1121,1.11186,1.11205,496899997.0
2006-08-23 11:45:00,1.11213,1.11218,1.112,1.11209,428500002.0
2006-08-23 11:50:00,1.11215,1.1122,1.11207,1.11213,595800007.0
2006-08-23 11:55:00,1.1122,1.1122,1.11195,1.112,655100006.0
2006-08-23 12:00:00,1.11205,1.11208,1.11195,1.11202,331400004.0
2006-08-23 12:05:00,1.112,1.1121,1.1119,1.112,409499996.0
2006-08-23 12:10:00,1.112,1.11219,1.1118,1.11195,311400002.0
2006-08-23 12:15:00,1.11201,1.1122,1.11184,1.1119,392700004.0
2006-08-23 12:20:00,1.1119,1.11212,1.11185,1.11195,657100007.0
2006-08-23 12:25:00,1.11188,1.11215,1.11188,1.11208,496799997.0
2006-08-23 12:30:00,1.11205,1.11218,1.11194,1.11203,519800004.0
2006-08-23 12:35:00,1.11212,1.11212,1.11185,1.112,411000001.0
2006-08-23 12:40:00,1.11201,1.11201,1.11102,1.11105,769600000.0
2006-08-23 12:45:00,1.11099,1.11113,1.11068,1.1108,401300007.0
2006-08-23 12:50:00,1.11083,1.11094,1.11071,1.11087,326700005.0
2006-08-23 12:55:00,1.11085,1.11119,1.11085,1.11119,376799999.0
2006-08-23 13:00:00,1.11117,1.11133,1.11105,1.1111,324900000.0
2006-08-23 13:05:00,1.11122,1.11125,1.11112,1.1112,639500007.0
2006-08-23 13:10:00,1.11119,1.11125,1.11112,1.11118,211400000.0
2006-08-23 13:15:00,1.11114,1.11148,1.11112,1.11112,363999999.0
2006-08-23 13:20:00,1.11113,1.11125,1.11107,1.11125,377799998.0
2006-08-23 13:25:00,1.1112,1.11152,1.111,1.11144,375399999.0
2006-08-23 13:30:00,1.11154,1.11174,1.11117,1.11117,452700002.0
2006-08-23 13:35:00,1.11123,1.11155,1.11104,1.11111,513299999.0
2006-08-23 13:40:00,1.11111,1.11125,1.1111,1.11112,420690003.0
2006-08-23 13:45:00,1.11115,1.1116,1.11115,1.11155,278600003.0
2006-08-23 13:50:00,1.1116,1.11165,1.11139,1.1115,332599999.0
2006-08-23 13:55:00,1.11147,1.11185,1.11136,1.11185,391000002.0
2006-08-23 14:00:00,1.11187,1.11202,1.11166,1.11167,341900000.0
2006-08-23 14:05:00,1.11148,1.11148,1.1113,1.11135,346100000.0
2006-08-23 14:10:00,1.11148,1.11152,1.11135,1.11141,488600002.0
2006-08-23 14:15:00,1.11136,1.11169,1.11136,1.11156,537100002.0
2006-08-23 14:20:00,1.11154,1.11165,1.11124,1.11138,482400002.0
2006-08-23 14:25:00,1.11147,1.11151,1.11126,1.1114,456500002.0
2006-08-23 14:30:00,1.11125,1.11125,1.10985,1.10985,226100000.0
2006-08-23 14:35:00,1.1097,1.11032,1.1097,1.10995,451300003.0
2006-08-23 14:40:00,1.10985,1.10991,1.10947,1.1096,458000001.0
2006-08-23 14:45:00,1.10954,1.10961,1.10932,1.10937,518200000.0
2006-08-23 14:50:00,1.10948,1.10949,1.10848,1.10849,371699999.0
2006-08-23 14:55:00,1.10849,1.10849,1.10795,1.1082,495800000.0
2006-08-23 15:00:00,1.10816,1.10876,1.10783,1.10863,395200001.0
2006-08-23 15:05:00,1.10858,1.10867,1.10837,1.10844,577899997.0
2006-08-23 15:10:00,1.10845,1.10885,1.1083,1.10873,591699999.0
2006-08-23 15:15:00,1.10884,1.10884,1.10838,1.10845,519200003.0
2006-08-23 15:20:00,1.10845,1.10885,1.10843,1.10885,396500001.0
2006-08-23 15:25:00,1.10878,1.10878,1.1083,1.10833,358299996.0
2006-08-23 15:30:00,1.10831,1.10857,1.10818,1.1084,505900000.0
2006-08-23 15:35:00,1.10843,1.10862,1.10834,1.10847,389100003.0
2006-08-23 15:40:00,1.10848,1.10856,1.10831,1.10846,272199995.0
2006-08-23 15:45:00,1.10851,1.10851,1.10766,1.10779,426000001.0
2006-08-23 15:50:00,1.10761,1.10761,1.10628,1.10652,552899999.0
2006-08-23 15:55:00,1.10648,1.10653,1.10588,1.10592,518299996.0
2006-08-23 16:00:00,1.10575,1.10575,1.10487,1.10537,598199998.0
2006-08-23 16:05:00,1.10549,1.10617,1.10524,1.10605,541200004.0
2006-08-23 16:10:00,1.10611,1.10687,1.10608,1.10647,547299999.0
2006-08-23 16:15:00,1.1066,1.10726,1.10653,1.10722,473399997.0
2006-08-23 16:20:00,1.1073,1.1076,1.1073,1.10745,463099999.0
2006-08-23 16:25:00,1.10755,1.10775,1.1074,1.10753,320800000.0
2006-08-23 16:30:00,1.10748,1.10819,1.1074,1.10806,502400004.0
2006-08-23 16:35:00,1.10817,1.10842,1.10798,1.10808,534400003.0
2006-08-23 16:40:00,1.10801,1.10818,1.10776,1.1079,378599997.0
2006-08-23 16:45:00,1.10776,1.10776,1.10726,1.10754,487100000.0
2006-08-23 16:50:00,1.10755,1.10835,1.10755,1.10825,371899997.0
2006-08-23 16:55:00,1.1082,1.10822,1.10743,1.1075,337400004.0
2006-08-23 17:00:00,1.10754,1.10846,1.10745,1.10834,349400000.0
2006-08-23 17:05:00,1.1084,1.10856,1.10813,1.10819,535600001.0
2006-08-23 17:10:00,1.1082,1.10856,1.10807,1.10842,412799998.0
2006-08-23 17:15:00,1.10845,1.10856,1.10835,1.10835,324800001.0
2006-08-23 17:20:00,1.10829,1.10902,1.10826,1.10902,531899999.0
2006-08-23 17:25:00,1.10933,1.10965,1.10887,1.10907,545699997.0
2006-08-23 17:30:00,1.10905,1.10925,1.10898,1.10918,465700000.0
2006-08-23 17:35:00,1.10908,1.11063,1.10908,1.11063,282299996.0
2006-08-23 17:40:00,1.11068,1.11075,1.11044,1.11063,273300003.0
2006-08-23 17:45:00,1.11065,1.11074,1.11031,1.11053,326300003.0
2006-08-23 17:50:00,1.1106,1.11072,1.1103,1.11043,321399998.0
2006-08-23 17:55:00,1.11038,1.11039,1.10983,1.10989,518399994.0
2006-08-23 18:00:00,1.10987,1.1105,1.10987,1.11037,3155900003.0
2006-08-23 18:05:00,1.11035,1.11046,1.11009,1.11028,4071200013.0
2006-08-23 18:10:00,1.11033,1.11035,1.10985,1.1102,2495800005.0
2006-08-23 18:15:00,1.11015,1.11044,1.1101,1.11033,2542300002.0
2006-08-23 18:20:00,1.11031,1.11031,1.10994,1.10997,2147900001.0
2006-08-23 18:25:00,1.10985,1.11035,1.10975,1.11032,2741600011.0
2006-08-23 18:30:00,1.1103,1.11035,1.11006,1.11025,2365399999.0
2006-08-23 18:35:00,1.11025,1.11029,1.1101,1.1102,1478999992.0
2006-08-23 18:40:00,1.11019,1.11076,1.11016,1.11054,2121099993.0
2006-08-23 18:45:00,1.11055,1.11065,1.11045,1.11065,922200002.0
2006-08-23 18:50:00,1.1106,1.11065,1.1105,1.11055,1192300009.0
2006-08-23 18:55:00,1.11059,1.1113,1.11059,1.11129,1611600001.0
2006-08-23 19:00:00,1.11128,1.11156,1.11116,1.11145,1119499999.0
2006-08-23 19:05:00,1.11145,1.11158,1.111,1.11112,1854400016.0
2006-08-23 19:10:00,1.11123,1.11138,1.11116,1.11135,1343700003.0
2006-08-23 19:15:00,1.11128,1.11132,1.11105,1.11128,1429100007.0
2006-08-23 19:20:00,1.1113,1.11152,1.11115,1.11147,508799998.0
2006-08-23 19:25:00,1.11151,1.1119,1.11147,1.1119,738699997.0
2006-08-23 19:30:00,1.112,1.11219,1.11161,1.11172,700800004.0
2006-08-23 19:35:00,1.11167,1.1118,1.11145,1.1118,1338199999.0
2006-08-23 19:40:00,1.11186,1.11221,1.11183,1.11207,807500004.0
2006-08-23 19:45:00,1.11212,1.11225,1.11197,1.112,345800003.0
2006-08-23 19:50:00,1.112,1.11214,1.11187,1.11214,406600004.0
2006-08-23 19:55:00,1.11219,1.11221,1.11193,1.11204,814000000.0
2006-08-23 20:00:00,1.11212,1.11225,1.1119,1.112,1043000002.0
2006-08-23 20:05:00,1.11193,1.11197,1.11162,1.11165,968700009.0
2006-08-23 20:10:00,1.1116,1.11163,1.11141,1.1115,861500012.0
2006-08-23 20:15:00,1.11157,1.1118,1.11144,1.11164,1590899996.0
2006-08-23 20:20:00,1.1116,1.11167,1.11142,1.11165,1833099999.0
2006-08-23 20:25:00,1.11168,1.11168,1.11122,1.11125,1622499998.0
2006-08-23 20:30:00,1.11123,1.11149,1.11123,1.11138,1519499987.0
2006-08-23 20:35:00,1.11136,1.11136,1.11113,1.11135,1430500003.0
2006-08-23 20:40:00,1.11138,1.11161,1.11132,1.11161,1564500017.0
2006-08-23 20:45:00,1.11162,1.11185,1.11152,1.11184,779500005.0
2006-08-23 20:50:00,1.11178,1.11222,1.11169,1.11215,1078799997.0
2006-08-23 20:55:00,1.11226,1.11251,1.11189,1.11251,1620399997.0
2006-08-23 21:00:00,1.11253,1.1126,1.1123,1.11253,2926700014.0
2006-08-23 21:05:00,1.11255,1.11304,1.11237,1.11299,1968200013.0
2006-08-23 21:10:00,1.11299,1.11299,1.11248,1.11257,1769700001.0
2006-08-23 21:15:00,1.1125,1.11273,1.11224,1.11262,506300003.0
2006-08-23 21:20:00,1.11262,1.11278,1.11243,1.11266,165500002.0
2006-08-23 21:25:00,1.11275,1.113,1.11265,1.11265,628289999.0
2006-08-23 21:30:00,1.1127,1.1127,1.1124,1.1127,665100002.0
2006-08-23 21:35:00,1.1127,1.11273,1.11256,1.11268,712500000.0
2006-08-23 21:40:00,1.1127,1.1127,1.11248,1.11252,631400005.0
2006-08-23 21:45:00,1.11251,1.11284,1.11251,1.11277,877700002.0
2006-08-23 21:50:00,1.11271,1.11271,1.11253,1.11255,594600004.0
2006-08-23 21:55:00,1.1126,1.11275,1.11253,1.1127,393500003.0
2006-08-23 22:00:00,1.11266,1.11266,1.11244,1.1125,1019100015.0
2006-08-23 22:05:00,1.11248,1.1127,1.11243,1.11267,572800002.0
2006-08-23 22:10:00,1.11265,1.11265,1.11231,1.11234,479900005.0
2006-08-23 22:15:00,1.11241,1.11253,1.11222,1.11223,510599997.0
2006-08-23 22:20:00,1.11222,1.11255,1.11216,1.11255,744600001.0
2006-08-23 22:25:00,1.11255,1.11265,1.11245,1.11255,582399997.0
2006-08-23 22:30:00,1.11255,1.11258,1.11235,1.1125,647200003.0
2006-08-23 22:35:00,1.11255,1.11262,1.1124,1.11255,676499997.0
2006-08-23 22:40:00,1.11254,1.11279,1.1124,1.11264,655300002.0
2006-08-23 22:45:00,1.11261,1.11274,1.11229,1.11271,424400003.0
2006-08-23 22:50:00,1.11282,1.11285,1.11257,1.11257,632700002.0
2006-08-23 22:55:00,1.11258,1.11267,1.11235,1.11245,680699999.0
2006-08-23 23:00:00,1.1124,1.11285,1.11226,1.11259,548799997.0
2006-08-23 23:05:00,1.11253,1.1128,1.11219,1.11268,503100002.0
2006-08-23 23:10:00,1.1125,1.1128,1.11225,1.11261,727100005.0
2006-08-23 23:15:00,1.11269,1.11269,1.11216,1.11241,457300000.0
2006-08-23 23:20:00,1.11238,1.11283,1.11237,1.1127,369200006.0
2006-08-23 23:25:00,1.11278,1.11278,1.11258,1.11276,486900002.0
2006-08-23 23:30:00,1.11265,1.11268,1.11195,1.11205,286299995.0
2006-08-23 23:35:00,1.1119,1.11229,1.1119,1.11203,423900007.0
2006-08-23 23:40:00,1.11198,1.11205,1.11185,1.11188,452700004.0
2006-08-23 23:45:00,1.11198,1.11198,1.11167,1.11181,412899999.0
2006-08-23 23:50:00,1.11186,1.1119,1.11162,1.1117,512500001.0
2006-08-23 23:55:00,1.11165,1.11217,1.11163,1.11198,235600004.0
2006-08-24 00:00:00,1.112,1.11228,1.11184,1.1122,418599998.0
2006-08-24 00:05:00,1.11215,1.11258,1.11215,1.11245,429600002.0
2006-08-24 00:10:00,1.11246,1.11275,1.11237,1.1127,441200000.0
2006-08-24 00:15:00,1.1127,1.11278,1.11235,1.11245,400200001.0
2006-08-24 00:20:00,1.1124,1.11245,1.11211,1.11212,478100003.0
2006-08-24 00:25:00,1.11209,1.11231,1.11205,1.11207,419700000.0
2006-08-24 00:30:00,1.11205,1.11218,1.11203,1.11218,178500000.0
2006-08-24 00:35:00,1.11213,1.11215,1.11202,1.11203,221600001.0
2006-08-24 00:40:00,1.11209,1.11235,1.11209,1.1123,338000000.0
2006-08-24 00:45:00,1.1123,1.11255,1.11223,1.11245,385300000.0
2006-08-24 00:50:00,1.11255,1.11255,1.11242,1.11255,374800000.0
2006-08-24 00:55:00,1.1125,1.11255,1.11242,1.1125,403700001.0
2006-08-24 01:00:00,1.1125,1.11273,1.11236,1.11241,273000000.0
2006-08-24 01:05:00,1.11245,1.11245,1.11213,1.11215,427200004.0
2006-08-24 01:10:00,1.11212,1.11212,1.11205,1.11205,40300000.0
2006-08-24 01:15:00,1.11207,1.11207,1.11184,1.1119,306300000.0
2006-08-24 01:20:00,1.11182,1.11205,1.11182,1.11192,231399998.0
2006-08-24 01:25:00,1.112,1.11233,1.11195,1.11222,292200000.0
2006-08-24 01:30:00,1.11217,1.11235,1.11217,1.11221,186399999.0
2006-08-24 01:35:00,1.11235,1.11235,1.11223,1.11235,255900001.0
2006-08-24 01:40:00,1.1122,1.11235,1.1121,1.11213,240700002.0
2006-08-24 01:45:00,1.1122,1.11235,1.11215,1.1123,294200002.0
2006-08-24 01:50:00,1.1122,1.11237,1.11205,1.11207,236600004.0
2006-08-24 01:55:00,1.1119,1.11235,1.11167,1.11167,342699995.0
2006-08-24 02:00:00,1.11154,1.1119,1.11144,1.11187,517400002.0
2006-08-24 02:05:00,1.11195,1.11195,1.1118,1.11185,446489998.0
2006-08-24 02:10:00,1.1119,1.11204,1.1119,1.112,212400000.0
2006-08-24 02:15:00,1.11205,1.11205,1.1119,1.11194,334700004.0
2006-08-24 02:20:00,1.11185,1.11198,1.1118,1.11185,455900000.0
2006-08-24 02:25:00,1.11185,1.11192,1.11178,1.11182,246800000.0
2006-08-24 02:30:00,1.11183,1.11223,1.11178,1.11202,445100003.0
2006-08-24 02:35:00,1.11201,1.11208,1.11187,1.11195,380899999.0
2006-08-24 02:40:00,1.11189,1.11205,1.11189,1.112,174499998.0
2006-08-24 02:45:00,1.11195,1.11221,1.11195,1.11214,156900001.0
2006-08-24 02:50:00,1.1121,1.11214,1.11187,1.11187,374300000.0
2006-08-24 02:55:00,1.11193,1.11212,1.1119,1.11196,254500002.0
2006-08-24 03:00:00,1.112,1.11221,1.1119,1.11203,406200002.0
2006-08-24 03:05:00,1.11211,1.11264,1.11211,1.11261,335800001.0
2006-08-24 03:10:00,1.11258,1.11269,1.11242,1.11262,317299998.0
2006-08-24 03:15:00,1.11261,1.11268,1.11252,1.1126,258499997.0
2006-08-24 03:20:00,1.11265,1.11265,1.11233,1.1124,252000001.0
2006-08-24 03:25:00,1.1124,1.11258,1.11232,1.11233,436300002.0
2006-08-24 03:30:00,1.11242,1.11258,1.1123,1.11245,270399999.0
2006-08-24 03:35:00,1.11235,1.11255,1.11233,1.1125,337099992.0
2006-08-24 03:40:00,1.11245,1.11262,1.11229,1.11242,369800008.0
2006-08-24 03:45:00,1.11247,1.11255,1.11245,1.11245,449700005.0
2006-08-24 03:50:00,1.11245,1.11255,1.11245,1.1125,246999999.0
2006-08-24 03:55:00,1.1125,1.11265,1.11243,1.11265,222400003.0
2006-08-24 04:00:00,1.11258,1.11287,1.11252,1.11276,232599998.0
2006-08-24 04:05:00,1.1129,1.11306,1.11275,1.11293,197900001.0
2006-08-24 04:10:00,1.11292,1.11297,1.11269,1.11269,399499998.0
2006-08-24 04:15:00,1.11265,1.1127,1.11236,1.1124,249699999.0
2006-08-24 04:20:00,1.11268,1.11268,1.11243,1.11245,460100003.0
2006-08-24 04:25:00,1.1125,1.11275,1.11247,1.11267,325000000.0
2006-08-24 04:30:00,1.11263,1.11268,1.1124,1.1125,336200005.0
2006-08-24 04:35:00,1.11252,1.11258,1.11247,1.1125,331100001.0
2006-08-24 04:40:00,1.11248,1.11256,1.1123,1.1124,273600001.0
2006-08-24 04:45:00,1.11244,1.11255,1.11241,1.11245,544399997.0
2006-08-24 04:50:00,1.11245,1.11255,1.1124,1.1125,450000001.0
2006-08-24 04:55:00,1.11245,1.11255,1.11242,1.11247,552600003.0
2006-08-24 05:00:00,1.1125,1.11258,1.1124,1.1125,400600002.0
2006-08-24 05:05:00,1.1125,1.11258,1.11233,1.11233,298999999.0
2006-08-24 05:10:00,1.11235,1.11245,1.11232,1.1124,453100002.0
2006-08-24 05:15:00,1.11235,1.11248,1.11231,1.11236,543200000.0
2006-08-24 05:20:00,1.11246,1.11252,1.11227,1.11245,184600001.0
2006-08-24 05:25:00,1.1124,1.11252,1.11234,1.1124,296900000.0
2006-08-24 05:30:00,1.11232,1.11245,1.11232,1.11233,303500000.0
2006-08-24 05:35:00,1.1124,1.11245,1.1123,1.11245,332599996.0
2006-08-24 05:40:00,1.11238,1.11248,1.11232,1.11238,333200003.0
2006-08-24 05:45:00,1.1123,1.11245,1.11225,1.11233,305500001.0
2006-08-24 05:50:00,1.11225,1.11235,1.1122,1.1123,442500003.0
2006-08-24 05:55:00,1.1123,1.11235,1.11225,1.11225,394200001.0
2006-08-24 06:00:00,1.11228,1.11235,1.11204,1.11205,356900005.0
2006-08-24 06:05:00,1.11215,1.11215,1.11203,1.11205,280400001.0
2006-08-24 06:10:00,1.11218,1.1123,1.112,1.1123,420000004.0
2006-08-24 06:15:00,1.1123,1.11238,1.11223,1.1123,568399999.0
2006-08-24 06:20:00,1.11227,1.1125,1.1122,1.11248,375000002.0
2006-08-24 06:25:00,1.11245,1.11258,1.1123,1.11258,400000001.0
2006-08-24 06:30:00,1.11262,1.11262,1.1124,1.1125,239300001.0
2006-08-24 06:35:00,1.11245,1.11264,1.11242,1.1125,375899996.0
2006-08-24 06:40:00,1.11255,1.11255,1.11242,1.11245,397599999.0
2006-08-24 06:45:00,1.1125,1.11255,1.11245,1.11245,301700000.0
2006-08-24 06:50:00,1.11247,1.11247,1.112,1.1123,354300000.0
2006-08-24 06:55:00,1.11235,1.11235,1.1122,1.1123,302500000.0
2006-08-24 07:00:00,1.11228,1.11245,1.11228,1.1124,458900001.0
2006-08-24 07:05:00,1.11233,1.11245,1.11233,1.11235,388400000.0
2006-08-24 07:10:00,1.1124,1.11251,1.11212,1.11212,284600002.0
2006-08-24 07:15:00,1.11207,1.11226,1.11195,1.11203,505899995.0
2006-08-24 07:20:00,1.11203,1.11215,1.11189,1.11189,372500001.0
2006-08-24 07:25:00,1.1119,1.11208,1.11185,1.11196,252700001.0
2006-08-24 07:30:00,1.11195,1.11235,1.11188,1.11235,423600002.0
2006-08-24 07:35:00,1.1123,1.1124,1.11187,1.11189,201900001.0
2006-08-24 07:40:00,1.11195,1.11233,1.11195,1.11233,388200001.0
2006-08-24 07:45:00,1.11217,1.11232,1.11217,1.11228,262899996.0
2006-08-24 07:50:00,1.11218,1.11218,1.11122,1.11122,371000002.0
2006-08-24 07:55:00,1.11112,1.11112,1.10968,1.10968,410299998.0
2006-08-24 08:00:00,1.10957,1.10969,1.10907,1.1094,408500001.0
2006-08-24 08:05:00,1.10946,1.11007,1.10927,1.10983,423999999.0
2006-08-24 08:10:00,1.1099,1.11043,1.1098,1.11038,390499999.0
2006-08-24 08:15:00,1.11045,1.11063,1.11035,1.11063,453299995.0
2006-08-24 08:20:00,1.11059,1.11059,1.11033,1.11033,400700003.0
2006-08-24 08:25:00,1.1103,1.11043,1.1102,1.1102,363200002.0
2006-08-24 08:30:00,1.11023,1.11062,1.11023,1.11062,472699996.0
2006-08-24 08:35:00,1.11071,1.11115,1.11065,1.1111,311099997.0
2006-08-24 08:40:00,1.11103,1.11105,1.11041,1.11049,408899999.0
2006-08-24 08:45:00,1.11052,1.11085,1.1105,1.11085,288200001.0
2006-08-24 08:50:00,1.11077,1.11095,1.11077,1.11088,538100006.0
2006-08-24 08:55:00,1.11078,1.11078,1.11054,1.11062,555400000.0
2006-08-24 09:00:00,1.11067,1.11075,1.11057,1.1106,358300004.0
2006-08-24 09:05:00,1.11074,1.11107,1.11074,1.11104,527800007.0
2006-08-24 09:10:00,1.111,1.11103,1.11088,1.1109,327700003.0
2006-08-24 09:15:00,1.11095,1.11101,1.11083,1.11093,349299999.0
2006-08-24 09:20:00,1.11098,1.11098,1.11075,1.11075,224100001.0
2006-08-24 09:25:00,1.1108,1.11085,1.11072,1.11085,170299999.0
2006-08-24 09:30:00,1.1108,1.11095,1.11065,1.11083,302199999.0
2006-08-24 09:35:00,1.1109,1.11091,1.11069,1.11081,390800000.0
2006-08-24 09:40:00,1.11078,1.11103,1.11073,1.11073,378499998.0
2006-08-24 09:45:00,1.11061,1.11132,1.11061,1.11118,176800001.0
2006-08-24 09:50:00,1.11108,1.11108,1.11085,1.1109,360500000.0
2006-08-24 09:55:00,1.11098,1.11103,1.11068,1.1107,278899999.0
2006-08-24 10:00:00,1.11045,1.1109,1.10997,1.11061,461399999.0
2006-08-24 10:05:00,1.11052,1.11198,1.11052,1.11174,333000000.0
2006-08-24 10:10:00,1.11176,1.11182,1.11021,1.11024,491399996.0
2006-08-24 10:15:00,1.11023,1.11043,1.10993,1.11029,443899998.0
2006-08-24 10:20:00,1.11029,1.11039,1.10984,1.10992,419500000.0
2006-08-24 10:25:00,1.1099,1.10992,1.1094,1.10959,420699999.0
2006-08-24 10:30:00,1.10957,1.10983,1.10956,1.10972,277999995.0
2006-08-24 10:35:00,1.10962,1.10985,1.10962,1.10978,630500000.0
2006-08-24 10:40:00,1.10974,1.11006,1.10974,1.11003,376200003.0
2006-08-24 10:45:00,1.11002,1.11002,1.1097,1.10985,476300000.0
2006-08-24 10:50:00,1.10983,1.10998,1.10971,1.10977,488700008.0
2006-08-24 10:55:00,1.10975,1.10985,1.10953,1.1097,499300000.0
2006-08-24 11:00:00,1.10961,1.11,1.10961,1.1099,601600008.0
2006-08-24 11:05:00,1.1099,1.10995,1.10962,1.1098,441799998.0
2006-08-24 11:10:00,1.10987,1.11026,1.10987,1.1102,549599997.0
2006-08-24 11:15:00,1.11023,1.11058,1.11023,1.11045,479799997.0
2006-08-24 11:20:00,1.1105,1.1107,1.11042,1.11067,429300003.0
2006-08-24 11:25:00,1.11078,1.11084,1.1105,1.11053,639200004.0
2006-08-24 11:30:00,1.11061,1.1107,1.11038,1.11038,638600003.0
2006-08-24 11:35:00,1.1104,1.11048,1.11033,1.11042,522899999.0
2006-08-24 11:40:00,1.1104,1.11045,1.10966,1.10966,636499995.0
2006-08-24 11:45:00,1.1097,1.10977,1.10947,1.10947,357700004.0
2006-08-24 11:50:00,1.10945,1.10945,1.1081,1.10811,569099999.0
2006-08-24 11:55:00,1.10803,1.10824,1.10738,1.10812,528800002.0
2006-08-24 12:00:00,1.10811,1.10817,1.10778,1.10784,330400001.0
2006-08-24 12:05:00,1.10785,1.10809,1.10755,1.10755,460799999.0
2006-08-24 12:10:00,1.10746,1.10765,1.10739,1.10739,449599999.0
2006-08-24 12:15:00,1.10737,1.10778,1.10733,1.10778,478390002.0
2006-08-24 12:20:00,1.1078,1.10812,1.10775,1.10791,410600002.0
2006-08-24 12:25:00,1.10787,1.10798,1.10785,1.10795,472599998.0
2006-08-24 12:30:00,1.10795,1.10827,1.1079,1.10813,383199997.0
2006-08-24 12:35:00,1.10831,1.10833,1.10809,1.10812,172400001.0
2006-08-24 12:40:00,1.10813,1.10815,1.10795,1.10808,588600004.0
2006-08-24 12:45:00,1.10813,1.10871,1.10808,1.10829,316400006.0
2006-08-24 12:50:00,1.1083,1.1083,1.1078,1.10787,337500001.0
2006-08-24 12:55:00,1.1078,1.10808,1.10773,1.10808,326699999.0
2006-08-24 13:00:00,1.108,1.10808,1.1079,1.10795,484300004.0
2006-08-24 13:05:00,1.10799,1.10807,1.10785,1.10798,403099996.0
2006-08-24 13:10:00,1.1079,1.10894,1.1079,1.10884,371399997.0
2006-08-24 13:15:00,1.10868,1.10912,1.10857,1.10908,383600001.0
2006-08-24 13:20:00,1.10908,1.10915,1.10882,1.10897,328899998.0
2006-08-24 13:25:00,1.10893,1.10985,1.10893,1.10951,407600004.0
2006-08-24 13:30:00,1.10948,1.10955,1.1091,1.10912,375199994.0
2006-08-24 13:35:00,1.10922,1.10943,1.10917,1.1092,428100001.0
2006-08-24 13:40:00,1.10918,1.10926,1.10902,1.10902,581299996.0
2006-08-24 13:45:00,1.109,1.10913,1.10891,1.10903,301899999.0
2006-08-24 13:50:00,1.1092,1.1095,1.1092,1.10934,377700004.0
2006-08-24 13:55:00,1.1093,1.10935,1.10905,1.10926,293700001.0
2006-08-24 14:00:00,1.10928,1.10945,1.10909,1.10933,262000000.0
2006-08-24 14:05:00,1.10921,1.10947,1.10915,1.10915,427599998.0
2006-08-24 14:10:00,1.10924,1.10925,1.10901,1.10909,602899998.0
2006-08-24 14:15:00,1.10904,1.10919,1.10897,1.10905,284199999.0
2006-08-24 14:20:00,1.10898,1.10939,1.10896,1.10937,441599998.0
2006-08-24 14:25:00,1.1095,1.11035,1.1095,1.10975,639599998.0
2006-08-24 14:30:00,1.10971,1.11079,1.10971,1.11061,514199995.0
2006-08-24 14:35:00,1.11043,1.11068,1.11017,1.11043,446299996.0
2006-08-24 14:40:00,1.1104,1.11075,1.11037,1.1106,408900003.0
2006-08-24 14:45:00,1.1106,1.11073,1.11007,1.11024,268500003.0
2006-08-24 14:50:00,1.11033,1.11069,1.11019,1.11046,391000001.0
2006-08-24 14:55:00,1.11051,1.11053,1.1102,1.1103,442200005.0
2006-08-24 15:00:00,1.11035,1.11049,1.11024,1.11038,410100001.0
2006-08-24 15:05:00,1.11042,1.11064,1.11039,1.1105,505900000.0
2006-08-24 15:10:00,1.1105,1.11069,1.11045,1.11057,650199999.0
2006-08-24 15:15:00,1.11073,1.11106,1.11056,1.11065,415100001.0
2006-08-24 15:20:00,1.11075,1.11098,1.11053,1.1106,445600002.0
2006-08-24 15:25:00,1.11058,1.11059,1.10995,1.10995,283800000.0
2006-08-24 15:30:00,1.10986,1.11011,1.10958,1.11003,290100003.0
2006-08-24 15:35:00,1.10997,1.11013,1.10988,1.11002,345000000.0
2006-08-24 15:40:00,1.11002,1.11011,1.10995,1.1101,224899996.0
2006-08-24 15:45:00,1.1101,1.11037,1.11006,1.1101,451400003.0
2006-08-24 15:50:00,1.11016,1.11032,1.11005,1.11031,399199996.0
2006-08-24 15:55:00,1.11025,1.11044,1.11016,1.11016,292999998.0
2006-08-24 16:00:00,1.11028,1.11107,1.10958,1.11065,493000003.0
2006-08-24 16:05:00,1.11052,1.11185,1.11052,1.11183,440000003.0
2006-08-24 16:10:00,1.11188,1.11188,1.11143,1.11167,366800000.0
2006-08-24 16:15:00,1.11196,1.11226,1.11181,1.1119,423000001.0
2006-08-24 16:20:00,1.1119,1.1124,1.1119,1.11219,420699996.0
2006-08-24 16:25:00,1.11213,1.11213,1.11166,1.11166,345600001.0
2006-08-24 16:30:00,1.11158,1.11188,1.11155,1.1117,547200009.0
2006-08-24 16:35:00,1.11178,1.11215,1.11175,1.11215,372400002.0
2006-08-24 16:40:00,1.112,1.11208,1.11118,1.11118,432300004.0
2006-08-24 16:45:00,1.11125,1.11127,1.11102,1.11115,546199999.0
2006-08-24 16:50:00,1.11112,1.11158,1.11085,1.11118,461400004.0
2006-08-24 16:55:00,1.1112,1.11157,1.11082,1.11096,430099997.0
2006-08-24 17:00:00,1.11092,1.11108,1.11055,1.11057,364299996.0
2006-08-24 17:05:00,1.11062,1.11079,1.11056,1.11065,396300001.0
2006-08-24 17:10:00,1.11067,1.11105,1.11067,1.11073,364000002.0
2006-08-24 17:15:00,1.11087,1.11096,1.11058,1.11079,319900003.0
2006-08-24 17:20:00,1.11078,1.11118,1.11076,1.11112,559900004.0
2006-08-24 17:25:00,1.11108,1.1111,1.11084,1.11099,436790000.0
2006-08-24 17:30:00,1.11098,1.11101,1.11061,1.11061,451200001.0
2006-08-24 17:35:00,1.11065,1.11079,1.11058,1.11078,355099998.0
2006-08-24 17:40:00,1.11082,1.11082,1.11056,1.11082,425390005.0
2006-08-24 17:45:00,1.11084,1.11119,1.11084,1.11097,153300000.0
2006-08-24 17:50:00,1.11102,1.11108,1.11085,1.11099,360700000.0
2006-08-24 17:55:00,1.11089,1.11105,1.11076,1.1109,561100005.0
2006-08-24 18:00:00,1.11088,1.11152,1.11086,1.11134,2955300007.0
2006-08-24 18:05:00,1.11142,1.11162,1.11112,1.11112,4300190013.0
2006-08-24 18:10:00,1.11123,1.11146,1.1111,1.1113,2686300001.0
2006-08-24 18:15:00,1.11125,1.11154,1.11091,1.11094,2576200005.0
2006-08-24 18:20:00,1.11092,1.11092,1.11022,1.11022,2175700000.0
2006-08-24 18:25:00,1.11015,1.11047,1.11008,1.1104,2598899995.0
2006-08-24 18:30:00,1.1104,1.11065,1.11032,1.11063,2347399994.0
2006-08-24 18:35:00,1.11065,1.11069,1.11053,1.11068,1360300005.0
2006-08-24 18:40:00,1.1107,1.11103,1.11056,1.11091,2195100007.0
2006-08-24 18:45:00,1.11097,1.11103,1.11079,1.11087,991000004.0
2006-08-24 18:50:00,1.1108,1.11102,1.1106,1.11065,1217200007.0
2006-08-24 18:55:00,1.11065,1.11075,1.11059,1.11062,1902399998.0
2006-08-24 19:00:00,1.11062,1.11096,1.11055,1.11084,1193800007.0
2006-08-24 19:05:00,1.11085,1.11101,1.11082,1.11085,2203000008.0
2006-08-24 19:10:00,1.1109,1.1109,1.1106,1.11082,1274300009.0
2006-08-24 19:15:00,1.11078,1.11085,1.11059,1.1108,1685200001.0
2006-08-24 19:20:00,1.11077,1.1108,1.11063,1.1107,656300001.0
2006-08-24 19:25:00,1.11072,1.11085,1.11072,1.1108,844600006.0
2006-08-24 19:30:00,1.11082,1.11086,1.11025,1.11037,920490008.0
2006-08-24 19:35:00,1.11037,1.11044,1.11017,1.1103,1351700000.0
2006-08-24 19:40:00,1.11037,1.11048,1.11033,1.11037,905200002.0
2006-08-24 19:45:00,1.1104,1.11055,1.11035,1.1105,464100001.0
2006-08-24 19:50:00,1.1105,1.11057,1.11045,1.1105,447500002.0
2006-08-24 19:55:00,1.11056,1.11056,1.11037,1.11037,644799996.0
2006-08-24 20:00:00,1.1104,1.1105,1.11033,1.11038,1011500006.0
2006-08-24 20:05:00,1.11036,1.11043,1.10979,1.10993,902300005.0
2006-08-24 20:10:00,1.10988,1.11007,1.10939,1.10998,1243000007.0
2006-08-24 20:15:00,1.11002,1.11063,1.10982,1.11034,1658300002.0
2006-08-24 20:20:00,1.11032,1.11033,1.10959,1.10963,1727900004.0
2006-08-24 20:25:00,1.1097,1.10975,1.1096,1.10965,1754499996.0
2006-08-24 20:30:00,1.10961,1.10973,1.10946,1.10962,1618600004.0
2006-08-24 20:35:00,1.10965,1.10977,1.1095,1.10973,1504800004.0
2006-08-24 20:40:00,1.10982,1.11012,1.10982,1.1101,1758900000.0
2006-08-24 20:45:00,1.11018,1.11062,1.11009,1.1104,856100000.0
2006-08-24 20:50:00,1.11029,1.11047,1.1102,1.11035,1070200006.0
2006-08-24 20:55:00,1.11038,1.11038,1.10986,1.11014,1815999992.0
2006-08-24 21:00:00,1.11012,1.11012,1.1097,1.11,2860499988.0
2006-08-24 21:05:00,1.11001,1.1108,1.10981,1.11075,1757300004.0
2006-08-24 21:10:00,1.11072,1.11072,1.1102,1.11027,1595199998.0
2006-08-24 21:15:00,1.11026,1.1104,1.1102,1.11028,514900002.0
2006-08-24 21:20:00,1.11027,1.11035,1.11012,1.11025,373999998.0
2006-08-24 21:25:00,1.11032,1.11068,1.11032,1.11038,757700004.0
2006-08-24 21:30:00,1.11041,1.11055,1.11033,1.11051,627500002.0
2006-08-24 21:35:00,1.11042,1.11047,1.11022,1.11037,655800006.0
2006-08-24 21:40:00,1.1104,1.11058,1.11033,1.11058,806000001.0
2006-08-24 21:45:00,1.11058,1.11074,1.11044,1.11061,702699997.0
2006-08-24 21:50:00,1.11063,1.11098,1.11055,1.11055,479799999.0
2006-08-24 21:55:00,1.11057,1.11062,1.11035,1.11045,500400005.0
2006-08-24 22:00:00,1.11042,1.11053,1.10989,1.1101,1159099999.0
2006-08-24 22:05:00,1.11003,1.11003,1.10954,1.10957,719100006.0
2006-08-24 22:10:00,1.10953,1.10953,1.1091,1.10942,553400001.0
2006-08-24 22:15:00,1.10945,1.1095,1.1093,1.10941,426999998.0
2006-08-24 22:20:00,1.1094,1.10957,1.1091,1.10922,410600003.0
2006-08-24 22:25:00,1.10924,1.10978,1.10916,1.10975,815900000.0
2006-08-24 22:30:00,1.10974,1.10998,1.10963,1.10973,821390002.0
2006-08-24 22:35:00,1.10975,1.10976,1.1096,1.10965,633800008.0
2006-08-24 22:40:00,1.1098,1.1098,1.10925,1.10925,680800004.0
2006-08-24 22:45:00,1.10929,1.10981,1.10929,1.10965,298300000.0
2006-08-24 22:50:00,1.10968,1.10968,1.10912,1.10925,350300000.0
2006-08-24 22:55:00,1.10928,1.10931,1.1088,1.10893,714699996.0
2006-08-24 23:00:00,1.1089,1.10956,1.1088,1.10936,560800000.0
2006-08-24 23:05:00,1.10922,1.10933,1.10883,1.10926,495900001.0
2006-08-24 23:10:00,1.10908,1.10986,1.1088,1.10943,681990000.0
2006-08-24 23:15:00,1.10908,1.10967,1.10876,1.10906,446199995.0
2006-08-24 23:20:00,1.1091,1.10931,1.10883,1.10894,304100002.0
2006-08-24 23:25:00,1.10902,1.10905,1.10892,1.10903,557000002.0
2006-08-24 23:30:00,1.109,1.10905,1.10895,1.10905,354900004.0
2006-08-24 23:35:00,1.1089,1.10905,1.1089,1.109,315800003.0
2006-08-24 23:40:00,1.10898,1.11003,1.10895,1.10963,445100002.0
2006-08-24 23:45:00,1.10968,1.10976,1.10955,1.10957,341600000.0
2006-08-24 23:50:00,1.10965,1.10965,1.10952,1.10952,283599997.0
2006-08-24 23:55:00,1.10945,1.1098,1.10943,1.1097,381400000.0
2006-08-25 00:00:00,1.10975,1.10989,1.10968,1.1098,460700003.0
2006-08-25 00:05:00,1.10975,1.11011,1.1097,1.10991,343400006.0
2006-08-25 00:10:00,1.1099,1.10995,1.10985,1.1099,300399998.0
2006-08-25 00:15:00,1.1099,1.10997,1.10983,1.10995,349799996.0
2006-08-25 00:20:00,1.1099,1.10995,1.10983,1.1099,461200002.0
2006-08-25 00:25:00,1.10987,1.11017,1.10976,1.11003,293199997.0
2006-08-25 00:30:00,1.11005,1.11017,1.11003,1.11017,345400002.0
2006-08-25 00:35:00,1.11013,1.11015,1.11002,1.11005,246400001.0
2006-08-25 00:40:00,1.11007,1.11018,1.11005,1.1101,312400002.0
2006-08-25 00:45:00,1.11012,1.11025,1.11006,1.11006,402099998.0
2006-08-25 00:50:00,1.11011,1.11011,1.10973,1.10983,494999997.0
2006-08-25 00:55:00,1.1098,1.11004,1.10975,1.1098,274499998.0
2006-08-25 01:00:00,1.1098,1.1099,1.1097,1.1098,534700006.0
2006-08-25 01:05:00,1.10985,1.10985,1.10965,1.10985,217700001.0
2006-08-25 01:10:00,1.1098,1.10982,1.10972,1.10975,133700001.0
2006-08-25 01:15:00,1.1098,1.1098,1.1095,1.1095,295300002.0
2006-08-25 01:20:00,1.10942,1.10952,1.10942,1.10942,157599997.0
2006-08-25 01:25:00,1.1095,1.10961,1.10935,1.10941,254600003.0
2006-08-25 01:30:00,1.10933,1.1095,1.10933,1.10945,207099998.0
2006-08-25 01:35:00,1.1094,1.10961,1.10936,1.10955,267299998.0
2006-08-25 01:40:00,1.1094,1.10957,1.1094,1.1095,86200001.0
2006-08-25 01:45:00,1.1095,1.10955,1.10945,1.1095,146800000.0
2006-08-25 01:50:00,1.10947,1.10955,1.10945,1.1095,244900001.0
2006-08-25 01:55:00,1.1094,1.10955,1.1094,1.1095,286900003.0
2006-08-25 02:00:00,1.1095,1.10978,1.10942,1.10968,323400002.0
2006-08-25 02:05:00,1.10979,1.1099,1.10971,1.10985,494999997.0
2006-08-25 02:10:00,1.10988,1.11,1.10985,1.1099,297299997.0
2006-08-25 02:15:00,1.10992,1.11005,1.10973,1.11001,219000000.0
2006-08-25 02:20:00,1.10997,1.11015,1.1099,1.10995,370100006.0
2006-08-25 02:25:00,1.10995,1.11002,1.10983,1.1099,264790002.0
2006-08-25 02:30:00,1.10993,1.11002,1.10948,1.10951,495699999.0
2006-08-25 02:35:00,1.10952,1.10952,1.1092,1.10948,280900001.0
2006-08-25 02:40:00,1.10946,1.10966,1.10932,1.10966,426500000.0
2006-08-25 02:45:00,1.10965,1.10975,1.10965,1.1097,182599998.0
2006-08-25 02:50:00,1.10968,1.10999,1.10965,1.10999,248100000.0
2006-08-25 02:55:00,1.11004,1.11004,1.10967,1.10976,210699998.0
2006-08-25 03:00:00,1.10966,1.10966,1.1094,1.10943,301999999.0
2006-08-25 03:05:00,1.10945,1.10955,1.10939,1.1095,273300000.0
2006-08-25 03:10:00,1.10947,1.10957,1.10942,1.10945,305799996.0
2006-08-25 03:15:00,1.10945,1.10958,1.10932,1.1095,230800000.0
2006-08-25 03:20:00,1.10955,1.10957,1.10942,1.1095,338599999.0
2006-08-25 03:25:00,1.1095,1.10955,1.10935,1.10936,289400000.0
2006-08-25 03:30:00,1.10943,1.10955,1.1094,1.10955,216900001.0
2006-08-25 03:35:00,1.10945,1.10955,1.10942,1.1095,340599998.0
2006-08-25 03:40:00,1.10945,1.10955,1.10942,1.10942,282499997.0
2006-08-25 03:45:00,1.10947,1.10955,1.10945,1.10945,301999999.0
2006-08-25 03:50:00,1.10945,1.10955,1.10945,1.1095,266399999.0
2006-08-25 03:55:00,1.10947,1.10955,1.1094,1.10955,253600001.0
2006-08-25 04:00:00,1.10948,1.10957,1.1094,1.10945,169800000.0
2006-08-25 04:05:00,1.10948,1.10948,1.10925,1.10933,259900005.0
2006-08-25 04:10:00,1.10932,1.10945,1.10925,1.10935,344100001.0
2006-08-25 04:15:00,1.10935,1.1094,1.1089,1.1089,122700000.0
2006-08-25 04:20:00,1.10919,1.10928,1.10912,1.10915,403399999.0
2006-08-25 04:25:00,1.1092,1.10928,1.1091,1.10915,145599998.0
2006-08-25 04:30:00,1.10925,1.10925,1.10909,1.1091,339700003.0
2006-08-25 04:35:00,1.10912,1.10915,1.10907,1.1091,163500001.0
2006-08-25 04:40:00,1.109,1.10904,1.10855,1.10876,312300002.0
2006-08-25 04:45:00,1.10888,1.1089,1.10872,1.10875,432000000.0
2006-08-25 04:50:00,1.10877,1.1089,1.10828,1.10837,371100002.0
2006-08-25 04:55:00,1.10833,1.10841,1.10814,1.10825,425300001.0
2006-08-25 05:00:00,1.10827,1.10832,1.10811,1.1082,507200008.0
2006-08-25 05:05:00,1.10828,1.10832,1.10803,1.10803,337799998.0
2006-08-25 05:10:00,1.10805,1.10818,1.10803,1.1081,260300001.0
2006-08-25 05:15:00,1.10805,1.10825,1.10803,1.10812,301300000.0
2006-08-25 05:20:00,1.10828,1.10828,1.10811,1.10825,198800001.0
2006-08-25 05:25:00,1.10817,1.1082,1.10805,1.10817,206300001.0
2006-08-25 05:30:00,1.10812,1.10825,1.10812,1.10813,254799999.0
2006-08-25 05:35:00,1.10824,1.10844,1.10817,1.1082,263800004.0
2006-08-25 05:40:00,1.10809,1.10838,1.10806,1.10828,304099998.0
2006-08-25 05:45:00,1.1082,1.1084,1.1082,1.10833,375100004.0
2006-08-25 05:50:00,1.10828,1.10837,1.10799,1.10809,408300005.0
2006-08-25 05:55:00,1.10812,1.10825,1.10808,1.10808,288800000.0
2006-08-25 06:00:00,1.10808,1.10815,1.10793,1.10797,172599998.0
2006-08-25 06:05:00,1.10805,1.10809,1.10787,1.10792,370900004.0
2006-08-25 06:10:00,1.10808,1.10815,1.1079,1.108,372000004.0
2006-08-25 06:15:00,1.10801,1.10818,1.10798,1.1081,546099997.0
2006-08-25 06:20:00,1.10808,1.10814,1.1079,1.1081,538599998.0
2006-08-25 06:25:00,1.10805,1.10818,1.1079,1.108,420900002.0
2006-08-25 06:30:00,1.10802,1.10807,1.1079,1.108,229100000.0
2006-08-25 06:35:00,1.10795,1.10808,1.10793,1.108,420699997.0
2006-08-25 06:40:00,1.10805,1.10805,1.10793,1.10795,332899997.0
2006-08-25 06:45:00,1.108,1.10805,1.10785,1.10785,287899997.0
2006-08-25 06:50:00,1.10792,1.10801,1.10767,1.1079,367900001.0
2006-08-25 06:55:00,1.10798,1.10805,1.1079,1.108,389100007.0
2006-08-25 07:00:00,1.10793,1.10805,1.10787,1.108,449100000.0
2006-08-25 07:05:00,1.10789,1.10805,1.10785,1.108,227100001.0
2006-08-25 07:10:00,1.10793,1.10795,1.10777,1.10787,304399996.0
2006-08-25 07:15:00,1.10787,1.10801,1.10775,1.1078,373799998.0
2006-08-25 07:20:00,1.10779,1.10796,1.10778,1.10778,330700000.0
2006-08-25 07:25:00,1.10784,1.10803,1.10772,1.1078,434299999.0
2006-08-25 07:30:00,1.10775,1.10799,1.10775,1.1079,478200000.0
2006-08-25 07:35:00,1.10783,1.10799,1.10731,1.10759,559500005.0
2006-08-25 07:40:00,1.10755,1.10799,1.10735,1.10762,458300001.0
2006-08-25 07:45:00,1.1075,1.10776,1.1075,1.1077,302700003.0
2006-08-25 07:50:00,1.10763,1.1079,1.10745,1.10785,383000001.0
2006-08-25 07:55:00,1.10792,1.10798,1.10763,1.1077,374300003.0
2006-08-25 08:00:00,1.10765,1.10785,1.10765,1.10785,345800004.0
2006-08-25 08:05:00,1.1078,1.10783,1.10752,1.10752,454999999.0
2006-08-25 08:10:00,1.10755,1.10795,1.10735,1.1079,291100000.0
2006-08-25 08:15:00,1.10793,1.10819,1.1079,1.10809,342400004.0
2006-08-25 08:20:00,1.10805,1.10952,1.10801,1.10951,437900001.0
2006-08-25 08:25:00,1.10959,1.10977,1.10931,1.10931,309200000.0
2006-08-25 08:30:00,1.10939,1.10959,1.10939,1.1095,407299998.0
2006-08-25 08:35:00,1.1095,1.1095,1.10886,1.10886,274999996.0
2006-08-25 08:40:00,1.10874,1.10892,1.1086,1.1086,374000003.0
2006-08-25 08:45:00,1.10865,1.10884,1.10861,1.10862,257200004.0
2006-08-25 08:50:00,1.10845,1.10865,1.10845,1.10858,306800003.0
2006-08-25 08:55:00,1.10861,1.10872,1.10853,1.10868,493899987.0
2006-08-25 09:00:00,1.10864,1.10916,1.10855,1.10905,334199993.0
2006-08-25 09:05:00,1.10902,1.10922,1.10893,1.10919,362500001.0
2006-08-25 09:10:00,1.10908,1.10921,1.10891,1.10912,426800000.0
2006-08-25 09:15:00,1.1092,1.1092,1.10882,1.10885,381900000.0
2006-08-25 09:20:00,1.10892,1.10914,1.10882,1.10886,433200004.0
2006-08-25 09:25:00,1.10894,1.1091,1.1086,1.1087,340399998.0
2006-08-25 09:30:00,1.10885,1.10906,1.10874,1.10887,265900004.0
2006-08-25 09:35:00,1.1089,1.10895,1.10845,1.10845,324000003.0
2006-08-25 09:40:00,1.10832,1.10842,1.10793,1.10831,323000005.0
2006-08-25 09:45:00,1.10828,1.10841,1.10811,1.10838,543600002.0
2006-08-25 09:50:00,1.10825,1.1085,1.10825,1.10836,345500007.0
2006-08-25 09:55:00,1.1084,1.1087,1.10835,1.10844,421600003.0
2006-08-25 10:00:00,1.10833,1.10849,1.10815,1.10817,549100000.0
2006-08-25 10:05:00,1.1082,1.10839,1.10808,1.10808,356400002.0
2006-08-25 10:10:00,1.10799,1.1082,1.10791,1.108,477300007.0
2006-08-25 10:15:00,1.108,1.108,1.10756,1.10762,592100002.0
2006-08-25 10:20:00,1.10764,1.10773,1.10728,1.10743,463199994.0
2006-08-25 10:25:00,1.10742,1.10752,1.1072,1.10728,602699999.0
2006-08-25 10:30:00,1.10723,1.10723,1.10705,1.10719,304400005.0
2006-08-25 10:35:00,1.1071,1.10723,1.10682,1.1069,525499997.0
2006-08-25 10:40:00,1.10685,1.10747,1.10685,1.10693,442100002.0
2006-08-25 10:45:00,1.10698,1.10731,1.10686,1.10697,497300003.0
2006-08-25 10:50:00,1.10693,1.10708,1.10687,1.10689,527299997.0
2006-08-25 10:55:00,1.1068,1.10713,1.10665,1.10713,413499996.0
2006-08-25 11:00:00,1.10714,1.10748,1.10714,1.1073,461300007.0
2006-08-25 11:05:00,1.10728,1.10738,1.10698,1.10698,313999998.0
2006-08-25 11:10:00,1.10685,1.10709,1.10672,1.10688,468000000.0
2006-08-25 11:15:00,1.10688,1.10728,1.1068,1.1072,496800001.0
2006-08-25 11:20:00,1.10722,1.10722,1.10672,1.10682,389300002.0
2006-08-25 11:25:00,1.10683,1.10687,1.10668,1.10672,642899996.0
2006-08-25 11:30:00,1.10687,1.10721,1.10679,1.1069,655100004.0
2006-08-25 11:35:00,1.10692,1.107,1.10679,1.1069,473200003.0
2006-08-25 11:40:00,1.10694,1.10716,1.10656,1.1067,664700002.0
2006-08-25 11:45:00,1.10677,1.10677,1.10635,1.10652,354500001.0
2006-08-25 11:50:00,1.10656,1.1067,1.1064,1.10668,653899997.0
2006-08-25 11:55:00,1.10672,1.10688,1.10638,1.10659,498700003.0
2006-08-25 12:00:00,1.10665,1.10665,1.10635,1.10642,341000005.0
2006-08-25 12:05:00,1.1064,1.10645,1.10622,1.10622,417399998.0
2006-08-25 12:10:00,1.1062,1.10633,1.1061,1.1061,395600003.0
2006-08-25 12:15:00,1.10603,1.10626,1.10601,1.10602,382900001.0
2006-08-25 12:20:00,1.10604,1.10643,1.10599,1.10624,599100001.0
2006-08-25 12:25:00,1.10623,1.10626,1.10557,1.10576,486790004.0
2006-08-25 12:30:00,1.10579,1.10595,1.10553,1.10556,423300000.0
2006-08-25 12:35:00,1.10558,1.10579,1.10534,1.10572,337799996.0
2006-08-25 12:40:00,1.10578,1.10579,1.10546,1.1057,518400004.0
2006-08-25 12:45:00,1.10566,1.10566,1.10539,1.10542,518899998.0
2006-08-25 12:50:00,1.10544,1.10587,1.10544,1.10572,367599998.0
2006-08-25 12:55:00,1.10566,1.10593,1.10565,1.10593,494800007.0
2006-08-25 13:00:00,1.10589,1.10621,1.10577,1.10598,563299998.0
2006-08-25 13:05:00,1.10605,1.10629,1.10571,1.10582,658599998.0
2006-08-25 13:10:00,1.10583,1.10585,1.10561,1.10562,469899997.0
2006-08-25 13:15:00,1.10555,1.10579,1.10555,1.10558,379299999.0
2006-08-25 13:20:00,1.10555,1.10586,1.10543,1.10585,378899999.0
2006-08-25 13:25:00,1.10579,1.106,1.10571,1.10588,481299998.0
2006-08-25 13:30:00,1.10594,1.106,1.10549,1.10572,540800003.0
2006-08-25 13:35:00,1.10574,1.10597,1.10552,1.10553,385000001.0
2006-08-25 13:40:00,1.10553,1.10565,1.10545,1.10553,396000002.0
2006-08-25 13:45:00,1.10552,1.10577,1.10551,1.10571,527900000.0
2006-08-25 13:50:00,1.10572,1.10602,1.10572,1.10592,376100001.0
2006-08-25 13:55:00,1.10587,1.10603,1.10571,1.1058,309500001.0
2006-08-25 14:00:00,1.10572,1.10585,1.10565,1.10565,282400001.0
2006-08-25 14:05:00,1.10564,1.10571,1.10529,1.10544,392900004.0
2006-08-25 14:10:00,1.10543,1.1057,1.10525,1.1057,537700007.0
2006-08-25 14:15:00,1.10586,1.10696,1.10586,1.10673,429200004.0
2006-08-25 14:20:00,1.10668,1.10746,1.1066,1.1074,557000006.0
2006-08-25 14:25:00,1.10738,1.10773,1.10718,1.10769,352200000.0
2006-08-25 14:30:00,1.10761,1.1081,1.10748,1.10788,448500004.0
2006-08-25 14:35:00,1.1079,1.10802,1.10752,1.10764,487700003.0
2006-08-25 14:40:00,1.10756,1.10797,1.10756,1.10785,452000001.0
2006-08-25 14:45:00,1.10788,1.10889,1.10776,1.10861,425900006.0
2006-08-25 14:50:00,1.1087,1.10872,1.10799,1.10805,273700000.0
2006-08-25 14:55:00,1.10805,1.10848,1.10783,1.10848,648900002.0
2006-08-25 15:00:00,1.10855,1.10865,1.1083,1.10832,364200001.0
2006-08-25 15:05:00,1.10826,1.10836,1.10804,1.1082,500000000.0
2006-08-25 15:10:00,1.10821,1.10851,1.10814,1.1082,725699990.0
2006-08-25 15:15:00,1.10826,1.10835,1.10777,1.10777,361099998.0
2006-08-25 15:20:00,1.10777,1.1081,1.10777,1.10798,456200001.0
2006-08-25 15:25:00,1.10792,1.10806,1.10767,1.10767,410199998.0
2006-08-25 15:30:00,1.10766,1.1078,1.10756,1.10763,540400001.0
2006-08-25 15:35:00,1.10762,1.10774,1.10713,1.10722,663890002.0
2006-08-25 15:40:00,1.10716,1.10716,1.10609,1.10648,403199999.0
2006-08-25 15:45:00,1.10654,1.107,1.10587,1.10587,358000000.0
2006-08-25 15:50:00,1.1059,1.10644,1.1059,1.10605,428400002.0
2006-08-25 15:55:00,1.10581,1.10609,1.10581,1.10584,365899998.0
2006-08-25 16:00:00,1.10575,1.10707,1.10561,1.10706,449300002.0
2006-08-25 16:05:00,1.10717,1.10746,1.10679,1.10713,493399996.0
2006-08-25 16:10:00,1.10707,1.10883,1.10707,1.10868,481399999.0
2006-08-25 16:15:00,1.10861,1.10861,1.10795,1.108,289800003.0
2006-08-25 16:20:00,1.10788,1.10831,1.10738,1.10797,495599999.0
2006-08-25 16:25:00,1.10798,1.10823,1.10791,1.10814,368800003.0
2006-08-25 16:30:00,1.10816,1.10877,1.10797,1.10858,538300002.0
2006-08-25 16:35:00,1.10866,1.10866,1.10789,1.10794,447800005.0
2006-08-25 16:40:00,1.10792,1.10868,1.10792,1.10841,370400004.0
2006-08-25 16:45:00,1.10836,1.10836,1.10765,1.10789,393000002.0
2006-08-25 16:50:00,1.1078,1.10848,1.10771,1.10836,397999999.0
2006-08-25 16:55:00,1.10842,1.10872,1.10829,1.10872,377700002.0
2006-08-25 17:00:00,1.10884,1.10884,1.10801,1.10801,429100002.0
2006-08-25 17:05:00,1.108,1.108,1.10693,1.10744,471299998.0
2006-08-25 17:10:00,1.1074,1.10747,1.10709,1.10709,405700003.0
2006-08-25 17:15:00,1.1071,1.10758,1.10688,1.10738,484600000.0
2006-08-25 17:20:00,1.10735,1.10752,1.10717,1.10717,344500000.0
2006-08-25 17:25:00,1.10708,1.10717,1.10667,1.10675,401900005.0
2006-08-25 17:30:00,1.10685,1.1075,1.10685,1.1075,378999994.0
2006-08-25 17:35:00,1.10748,1.10776,1.10738,1.10775,296099997.0
2006-08-25 17:40:00,1.10776,1.10782,1.10725,1.10752,573000000.0
2006-08-25 17:45:00,1.10747,1.10794,1.10743,1.10787,279499997.0
2006-08-25 17:50:00,1.10786,1.10831,1.10778,1.10829,399500001.0
2006-08-25 17:55:00,1.1082,1.10828,1.10769,1.10769,449200002.0
2006-08-25 18:00:00,1.10768,1.10818,1.10768,1.10803,2966399995.0
2006-08-25 18:05:00,1.1081,1.10815,1.10756,1.10756,3960700002.0
2006-08-25 18:10:00,1.10763,1.10827,1.10762,1.10812,2455300017.0
2006-08-25 18:15:00,1.10808,1.10833,1.10804,1.10804,2812600005.0
2006-08-25 18:20:00,1.10801,1.10841,1.10772,1.10836,2061299990.0
2006-08-25 18:25:00,1.10825,1.10845,1.10818,1.1083,2793700009.0
2006-08-25 18:30:00,1.10833,1.1087,1.10828,1.10845,2387300009.0
2006-08-25 18:35:00,1.10846,1.10898,1.10828,1.10884,1484799997.0
2006-08-25 18:40:00,1.10879,1.10885,1.10858,1.1087,2092400013.0
2006-08-25 18:45:00,1.10873,1.10902,1.1086,1.1088,1083900002.0
2006-08-25 18:50:00,1.1088,1.10885,1.1086,1.10865,1085600002.0
2006-08-25 18:55:00,1.10865,1.1093,1.10862,1.10913,1991200014.0
2006-08-25 19:00:00,1.10916,1.10951,1.10915,1.10935,1180500005.0
2006-08-25 19:05:00,1.10935,1.10961,1.10929,1.10946,1974699994.0
2006-08-25 19:10:00,1.1095,1.11004,1.10944,1.10989,1375400001.0
2006-08-25 19:15:00,1.1098,1.10985,1.10932,1.1094,1819500010.0
2006-08-25 19:20:00,1.10938,1.10946,1.10925,1.1093,690800002.0
2006-08-25 19:25:00,1.10933,1.10938,1.1087,1.10878,833699993.0
2006-08-25 19:30:00,1.10887,1.10907,1.1088,1.10893,756500003.0
2006-08-25 19:35:00,1.10893,1.1091,1.10882,1.10895,1142299993.0
2006-08-25 19:40:00,1.10895,1.109,1.10886,1.10892,861900006.0
2006-08-25 19:45:00,1.10894,1.10915,1.10889,1.1091,534000005.0
2006-08-25 19:50:00,1.1091,1.10919,1.109,1.109,465799999.0
2006-08-25 19:55:00,1.10911,1.10957,1.1089,1.10936,917099998.0
2006-08-25 20:00:00,1.1094,1.10948,1.10928,1.10928,1059300008.0
2006-08-25 20:05:00,1.10928,1.10938,1.10918,1.10923,1138500004.0
2006-08-25 20:10:00,1.1092,1.10927,1.10915,1.10927,1043100004.0
2006-08-25 20:15:00,1.10932,1.10954,1.10917,1.10953,1725200004.0
2006-08-25 20:20:00,1.10952,1.10958,1.10942,1.10945,2107100008.0
2006-08-25 20:25:00,1.1095,1.10963,1.1094,1.10945,1562000013.0
2006-08-25 20:30:00,1.10943,1.11004,1.10943,1.1099,1332199998.0
2006-08-25 20:35:00,1.10994,1.10994,1.10941,1.10948,1394600000.0
2006-08-25 20:40:00,1.10948,1.10954,1.10928,1.10938,1656500007.0
2006-08-25 20:45:00,1.10939,1.10957,1.10885,1.10888,870799995.0
2006-08-25 20:50:00,1.10882,1.10905,1.10875,1.10878,1039299993.0
2006-08-25 20:55:00,1.10881,1.10911,1.10855,1.10911,1613900002.0
2006-08-25 21:00:00,1.10909,1.10909,1.10853,1.10872,2797500005.0
2006-08-25 21:05:00,1.10872,1.10873,1.1084,1.10863,1653799999.0
2006-08-25 21:10:00,1.10865,1.10865,1.10845,1.10857,1716900011.0
2006-08-25 21:15:00,1.10856,1.10867,1.10849,1.10853,576600000.0
2006-08-25 21:20:00,1.10855,1.10865,1.10845,1.10861,261800000.0
2006-08-25 21:25:00,1.1086,1.10882,1.10854,1.10865,788899998.0
2006-08-25 21:30:00,1.1087,1.10884,1.10865,1.1087,562300000.0
2006-08-25 21:35:00,1.10868,1.1088,1.10863,1.1088,648200001.0
2006-08-25 21:40:00,1.1088,1.1088,1.10868,1.1088,668899999.0
2006-08-25 21:45:00,1.10883,1.10935,1.10883,1.10918,613900001.0
2006-08-25 21:50:00,1.10915,1.10925,1.10912,1.10915,562599998.0
2006-08-25 21:55:00,1.1092,1.10927,1.10889,1.10907,379500007.0
2006-08-25 22:00:00,1.1091,1.10915,1.10885,1.1089,1168499996.0
2006-08-25 22:05:00,1.1089,1.10895,1.10866,1.10877,640799997.0
2006-08-25 22:10:00,1.10871,1.10871,1.10812,1.10831,497000007.0
2006-08-25 22:15:00,1.1084,1.10891,1.10838,1.10882,476699999.0
2006-08-25 22:20:00,1.1087,1.10903,1.10857,1.10903,596899999.0
2006-08-25 22:25:00,1.10908,1.10935,1.10907,1.10934,680599999.0
2006-08-25 22:30:00,1.1094,1.10946,1.10892,1.10895,927800002.0
2006-08-25 22:35:00,1.10894,1.10901,1.10867,1.10867,563400005.0
2006-08-25 22:40:00,1.10877,1.10908,1.10866,1.10895,625499998.0
2006-08-25 22:45:00,1.10885,1.10888,1.10853,1.10883,471400001.0
2006-08-25 22:50:00,1.10892,1.10902,1.10884,1.10885,566900004.0
2006-08-25 22:55:00,1.1089,1.10895,1.10855,1.10865,756500006.0
2006-08-28 00:00:00,1.1089,1.1093,1.1089,1.1092,397800003.0
2006-08-28 00:05:00,1.1093,1.1093,1.1092,1.1092,265200002.0
2006-08-28 00:10:00,1.1093,1.1094,1.1092,1.1094,132600001.0
2006-08-28 00:15:00,1.1093,1.1093,1.1092,1.1092,265200002.0
2006-08-28 00:20:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:25:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 00:30:00,1.1093,1.1094,1.1092,1.1092,530400004.0
2006-08-28 00:35:00,1.1093,1.1094,1.1092,1.1093,530400004.0
2006-08-28 00:40:00,1.1094,1.1094,1.1092,1.1092,265200002.0
2006-08-28 00:45:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 00:50:00,1.1094,1.1095,1.1094,1.1095,397800003.0
2006-08-28 00:55:00,1.1094,1.1094,1.1093,1.1093,265200002.0
2006-08-28 01:00:00,1.1092,1.1093,1.1092,1.1092,265200002.0
2006-08-28 01:05:00,1.1093,1.1093,1.1093,1.1093,132600001.0
2006-08-28 01:10:00,1.1092,1.1093,1.1092,1.1093,397800003.0
2006-08-28 01:15:00,1.1092,1.1092,1.1091,1.1091,397800003.0
2006-08-28 01:20:00,1.1092,1.1092,1.1092,1.1092,132600001.0
2006-08-28 01:25:00,1.1091,1.1093,1.1091,1.1093,397800003.0
2006-08-28 01:30:00,1.1092,1.1092,1.1088,1.1089,663000005.0
2006-08-28 01:35:00,1.109,1.109,1.1087,1.1087,397800003.0
2006-08-28 01:40:00,1.1086,1.1086,1.1086,1.1086,132600001.0
2006-08-28 01:45:00,1.1085,1.1088,1.1085,1.1088,530400004.0
2006-08-28 01:50:00,1.1086,1.1089,1.1085,1.1086,530400004.0
2006-08-28 01:55:00,1.1085,1.1086,1.1085,1.1085,397800003.0
2006-08-28 02:00:00,1.1084,1.10876,1.10832,1.10842,327500000.0
2006-08-28 02:05:00,1.10845,1.10845,1.1083,1.10835,351799997.0
2006-08-28 02:10:00,1.10838,1.10848,1.10838,1.1084,211100000.0
2006-08-28 02:15:00,1.10845,1.10845,1.1083,1.1084,297100001.0
2006-08-28 02:20:00,1.10835,1.10848,1.10827,1.10833,354100004.0
2006-08-28 02:25:00,1.10835,1.10838,1.10825,1.10831,330199997.0
2006-08-28 02:30:00,1.1083,1.10838,1.10798,1.10808,478900000.0
2006-08-28 02:35:00,1.10808,1.10813,1.1078,1.10788,317000001.0
2006-08-28 02:40:00,1.10773,1.1078,1.10753,1.1076,223000001.0
2006-08-28 02:45:00,1.10752,1.10755,1.10734,1.10734,207399998.0
2006-08-28 02:50:00,1.10731,1.1077,1.10731,1.1077,451099997.0
2006-08-28 02:55:00,1.10775,1.10782,1.10765,1.10773,181400002.0
2006-08-28 03:00:00,1.1078,1.10785,1.1073,1.10733,560300005.0
2006-08-28 03:05:00,1.10733,1.10762,1.10728,1.10752,295189997.0
2006-08-28 03:10:00,1.10747,1.10761,1.10742,1.10745,458200002.0
2006-08-28 03:15:00,1.10754,1.10769,1.10752,1.1076,403099997.0
2006-08-28 03:20:00,1.10765,1.10767,1.10752,1.1076,285000000.0
2006-08-28 03:25:00,1.1076,1.10765,1.1075,1.10752,471600002.0
2006-08-28 03:30:00,1.1076,1.10801,1.1076,1.10791,262099999.0
2006-08-28 03:35:00,1.10785,1.1081,1.10785,1.10798,253800002.0
2006-08-28 03:40:00,1.10795,1.10805,1.10783,1.10789,419199997.0
2006-08-28 03:45:00,1.10798,1.1081,1.10795,1.10797,448500002.0
2006-08-28 03:50:00,1.10797,1.10808,1.10792,1.108,268200004.0
2006-08-28 03:55:00,1.10798,1.10835,1.10787,1.10835,279400002.0
2006-08-28 04:00:00,1.10828,1.10837,1.10814,1.10815,220000004.0
2006-08-28 04:05:00,1.1082,1.10831,1.10807,1.10811,240100001.0
2006-08-28 04:10:00,1.1081,1.10812,1.10799,1.10803,371700002.0
2006-08-28 04:15:00,1.10807,1.10825,1.108,1.108,172500000.0
2006-08-28 04:20:00,1.10825,1.10825,1.108,1.10813,508690005.0
2006-08-28 04:25:00,1.10816,1.10828,1.10801,1.10815,179000000.0
2006-08-28 04:30:00,1.10815,1.10825,1.10797,1.10807,403699999.0
2006-08-28 04:35:00,1.10808,1.10815,1.108,1.1081,277300000.0
2006-08-28 04:40:00,1.10808,1.1081,1.10786,1.10789,345300000.0
2006-08-28 04:45:00,1.10775,1.1079,1.10742,1.1076,344900003.0
2006-08-28 04:50:00,1.10763,1.10771,1.1075,1.10763,393000004.0
2006-08-28 04:55:00,1.10755,1.1077,1.10752,1.10767,334199999.0
2006-08-28 05:00:00,1.1077,1.10774,1.1074,1.10748,389100003.0
2006-08-28 05:05:00,1.10746,1.10755,1.10732,1.10733,287900002.0
2006-08-28 05:10:00,1.10735,1.10745,1.10732,1.1074,308100001.0
2006-08-28 05:15:00,1.10735,1.10747,1.10733,1.10747,446800001.0
2006-08-28 05:20:00,1.10765,1.10765,1.10732,1.10732,245600000.0
2006-08-28 05:25:00,1.10733,1.10745,1.10725,1.10727,145000000.0
2006-08-28 05:30:00,1.10719,1.1072,1.10677,1.10677,236799998.0
2006-08-28 05:35:00,1.10684,1.10708,1.10679,1.10695,409299999.0
2006-08-28 05:40:00,1.10688,1.10708,1.10685,1.10698,352399999.0
2006-08-28 05:45:00,1.1069,1.10719,1.1069,1.10697,522400007.0
2006-08-28 05:50:00,1.10695,1.10709,1.1069,1.10706,449000000.0
2006-08-28 05:55:00,1.1071,1.10712,1.10687,1.10692,389799996.0
2006-08-28 06:00:00,1.10688,1.107,1.1068,1.10695,407399997.0
2006-08-28 06:05:00,1.10705,1.10705,1.10667,1.10667,377900003.0
2006-08-28 06:10:00,1.10675,1.10675,1.10639,1.1065,349599998.0
2006-08-28 06:15:00,1.1065,1.10677,1.10642,1.1067,664599995.0
2006-08-28 06:20:00,1.10667,1.10684,1.1066,1.10672,374700001.0
2006-08-28 06:25:00,1.10666,1.10675,1.10645,1.1067,461100003.0
2006-08-28 06:30:00,1.10672,1.10675,1.1066,1.1067,142100000.0
2006-08-28 06:35:00,1.10665,1.10687,1.10661,1.10662,498400000.0
2006-08-28 06:40:00,1.10665,1.10672,1.10652,1.10665,442100001.0
2006-08-28 06:45:00,1.1067,1.10686,1.10657,1.10674,438999998.0
2006-08-28 06:50:00,1.10672,1.10695,1.10667,1.1067,395999998.0
2006-08-28 06:55:00,1.10675,1.10675,1.1066,1.1067,267100000.0
2006-08-28 07:00:00,1.10665,1.10675,1.1065,1.1066,518200001.0
2006-08-28 07:05:00,1.10653,1.10675,1.10648,1.1066,366300000.0
2006-08-28 07:10:00,1.1066,1.1068,1.10659,1.10677,240700002.0
2006-08-28 07:15:00,1.10677,1.10695,1.10675,1.1068,264500003.0
2006-08-28 07:20:00,1.10675,1.10692,1.10675,1.10685,210800001.0
2006-08-28 07:25:00,1.1069,1.10708,1.10685,1.107,355599999.0
2006-08-28 07:30:00,1.10695,1.10705,1.10692,1.107,299400000.0
2006-08-28 07:35:00,1.10695,1.10705,1.10692,1.10697,334800000.0
2006-08-28 07:40:00,1.10695,1.10722,1.10695,1.10722,343300001.0
2006-08-28 07:45:00,1.10712,1.10727,1.10696,1.1071,469699995.0
2006-08-28 07:50:00,1.10712,1.10722,1.10705,1.10705,369700005.0
2006-08-28 07:55:00,1.1071,1.10715,1.10686,1.107,201099998.0
2006-08-28 08:00:00,1.10695,1.10708,1.10692,1.10705,369399998.0
2006-08-28 08:05:00,1.10702,1.10715,1.1069,1.1069,509699995.0
2006-08-28 08:10:00,1.10699,1.1071,1.10692,1.10692,272000000.0
2006-08-28 08:15:00,1.10691,1.10692,1.1066,1.10667,389000005.0
2006-08-28 08:20:00,1.10657,1.10667,1.10645,1.10667,512699998.0
2006-08-28 08:25:00,1.1067,1.10672,1.1065,1.10653,380300002.0
2006-08-28 08:30:00,1.10655,1.10669,1.10652,1.10665,634000006.0
2006-08-28 08:35:00,1.10668,1.10668,1.10643,1.1065,316400004.0
2006-08-28 08:40:00,1.10647,1.10665,1.1064,1.10665,373700001.0
2006-08-28 08:45:00,1.10657,1.10665,1.10646,1.10665,234999999.0
2006-08-28 08:50:00,1.10655,1.10665,1.10652,1.10664,318700001.0
2006-08-28 08:55:00,1.10661,1.10707,1.10657,1.107,563100002.0
2006-08-28 09:00:00,1.10699,1.10699,1.10672,1.1068,301600001.0
2006-08-28 09:05:00,1.1068,1.10715,1.10672,1.10715,431599999.0
2006-08-28 09:10:00,1.10707,1.10707,1.10692,1.107,229799998.0
2006-08-28 09:15:00,1.107,1.10714,1.10689,1.10691,302700000.0
2006-08-28 09:20:00,1.10697,1.10697,1.10675,1.10675,320200002.0
2006-08-28 09:25:00,1.10678,1.1068,1.10621,1.10641,262200000.0
2006-08-28 09:30:00,1.10636,1.10653,1.10626,1.10626,277500006.0
2006-08-28 09:35:00,1.1063,1.10645,1.10627,1.10642,332900003.0
2006-08-28 09:40:00,1.1064,1.10673,1.10632,1.10673,229600001.0
2006-08-28 09:45:00,1.10679,1.10708,1.10679,1.10698,463400003.0
2006-08-28 09:50:00,1.10695,1.107,1.1066,1.10665,241700002.0
2006-08-28 09:55:00,1.10672,1.10686,1.10668,1.10682,428599996.0
2006-08-28 10:00:00,1.10673,1.10686,1.10667,1.10675,403600000.0
2006-08-28 10:05:00,1.10677,1.10682,1.10662,1.1067,160399996.0
2006-08-28 10:10:00,1.10665,1.10675,1.10663,1.1067,417000001.0
2006-08-28 10:15:00,1.10671,1.10671,1.10616,1.10617,476699999.0
2006-08-28 10:20:00,1.10617,1.10677,1.10602,1.10672,545000002.0
2006-08-28 10:25:00,1.1067,1.10708,1.10662,1.10706,433500000.0
2006-08-28 10:30:00,1.10705,1.10715,1.10696,1.1071,400999998.0
2006-08-28 10:35:00,1.10702,1.10716,1.10696,1.10702,670900006.0
2006-08-28 10:40:00,1.10692,1.10711,1.10682,1.10682,246299997.0
2006-08-28 10:45:00,1.1068,1.10682,1.10665,1.1068,526899992.0
2006-08-28 10:50:00,1.10677,1.1072,1.10665,1.1072,415499996.0
2006-08-28 10:55:00,1.10726,1.10749,1.10722,1.1073,402899999.0
2006-08-28 11:00:00,1.10724,1.10748,1.10712,1.10748,389599998.0
2006-08-28 11:05:00,1.10748,1.10843,1.10744,1.10758,533400001.0
2006-08-28 11:10:00,1.10753,1.10797,1.10746,1.10762,547700001.0
2006-08-28 11:15:00,1.10763,1.10775,1.10745,1.10745,484100000.0
2006-08-28 11:20:00,1.1075,1.10754,1.10735,1.10747,413500003.0
2006-08-28 11:25:00,1.10755,1.10755,1.10732,1.10732,584400007.0
2006-08-28 11:30:00,1.1074,1.10745,1.10732,1.1074,438999999.0
2006-08-28 11:35:00,1.1074,1.10745,1.10728,1.10734,484000005.0
2006-08-28 11:40:00,1.1073,1.10745,1.10722,1.10737,672400005.0
2006-08-28 11:45:00,1.10745,1.10753,1.10717,1.10717,392500005.0
2006-08-28 11:50:00,1.10721,1.10745,1.10718,1.10738,650299997.0
2006-08-28 11:55:00,1.10745,1.10745,1.10717,1.1072,559700002.0
2006-08-28 12:00:00,1.10727,1.10746,1.1072,1.10746,385099998.0
2006-08-28 12:05:00,1.1075,1.10755,1.1074,1.1075,495600003.0
2006-08-28 12:10:00,1.1075,1.10758,1.1074,1.10745,421400001.0
2006-08-28 12:15:00,1.10745,1.10755,1.10743,1.1075,497800000.0
2006-08-28 12:20:00,1.1075,1.10755,1.10745,1.10745,521599995.0
2006-08-28 12:25:00,1.10744,1.10765,1.10738,1.10749,630300002.0
2006-08-28 12:30:00,1.10741,1.10751,1.1073,1.10742,377700002.0
2006-08-28 12:35:00,1.10755,1.10755,1.10735,1.1074,208000000.0
2006-08-28 12:40:00,1.10745,1.10751,1.10731,1.10741,509200003.0
2006-08-28 12:45:00,1.1074,1.10752,1.1073,1.10732,370400000.0
2006-08-28 12:50:00,1.10734,1.10753,1.10734,1.10747,189299997.0
2006-08-28 12:55:00,1.10745,1.10755,1.10735,1.10748,369200004.0
2006-08-28 13:00:00,1.10739,1.10763,1.10726,1.10755,410900001.0
2006-08-28 13:05:00,1.10755,1.10773,1.10745,1.10764,438899997.0
2006-08-28 13:10:00,1.1076,1.10765,1.1072,1.1072,339800000.0
2006-08-28 13:15:00,1.10715,1.10725,1.10709,1.1072,343000000.0
2006-08-28 13:20:00,1.10718,1.10725,1.10712,1.10725,465500005.0
2006-08-28 13:25:00,1.1072,1.10749,1.10715,1.10735,373999998.0
2006-08-28 13:30:00,1.1074,1.10764,1.10735,1.10763,369400003.0
2006-08-28 13:35:00,1.1077,1.10809,1.10764,1.108,445900002.0
2006-08-28 13:40:00,1.10798,1.108,1.10757,1.10767,381800003.0
2006-08-28 13:45:00,1.10776,1.10808,1.10776,1.108,289499999.0
2006-08-28 13:50:00,1.108,1.10811,1.10793,1.108,348700000.0
2006-08-28 13:55:00,1.10798,1.10802,1.10778,1.10796,547500006.0
2006-08-28 14:00:00,1.10792,1.10804,1.10785,1.10795,228599998.0
2006-08-28 14:05:00,1.1079,1.10809,1.1079,1.10802,398400002.0
2006-08-28 14:10:00,1.10812,1.10817,1.108,1.10805,473899997.0
2006-08-28 14:15:00,1.10798,1.10804,1.10768,1.10775,394299999.0
2006-08-28 14:20:00,1.1077,1.10805,1.10766,1.108,415599996.0
2006-08-28 14:25:00,1.10805,1.10807,1.10743,1.10746,460799999.0
2006-08-28 14:30:00,1.10746,1.10802,1.10744,1.10767,390900004.0
2006-08-28 14:35:00,1.10758,1.10767,1.10734,1.1075,637900000.0
2006-08-28 14:40:00,1.1075,1.10811,1.1075,1.10794,362800003.0
2006-08-28 14:45:00,1.10796,1.10796,1.10775,1.10777,326899999.0
2006-08-28 14:50:00,1.10785,1.10785,1.1077,1.1078,282400003.0
2006-08-28 14:55:00,1.10781,1.10781,1.1075,1.10758,384800002.0
2006-08-28 15:00:00,1.10758,1.10758,1.1073,1.10735,335500000.0
2006-08-28 15:05:00,1.10722,1.10722,1.10678,1.10678,382499999.0
2006-08-28 15:10:00,1.10674,1.10683,1.10638,1.10679,541699997.0
2006-08-28 15:15:00,1.10684,1.10721,1.10684,1.107,611099997.0
2006-08-28 15:20:00,1.10695,1.1072,1.10683,1.10707,599199999.0
2006-08-28 15:25:00,1.1071,1.10717,1.10679,1.10697,345300000.0
2006-08-28 15:30:00,1.1069,1.10743,1.10688,1.10693,627400005.0
2006-08-28 15:35:00,1.10695,1.10712,1.10687,1.10697,470000000.0
2006-08-28 15:40:00,1.10699,1.1072,1.10686,1.10702,479400001.0
2006-08-28 15:45:00,1.10704,1.10711,1.10689,1.10703,476100001.0
2006-08-28 15:50:00,1.10705,1.10725,1.10687,1.10722,318099997.0
2006-08-28 15:55:00,1.10713,1.10748,1.1071,1.10741,658000001.0
2006-08-28 16:00:00,1.10729,1.10758,1.10715,1.10745,403600001.0
2006-08-28 16:05:00,1.10757,1.10758,1.10731,1.10747,399000002.0
2006-08-28 16:10:00,1.10752,1.10754,1.10733,1.10749,434799999.0
2006-08-28 16:15:00,1.10751,1.10766,1.10736,1.10766,368899995.0
2006-08-28 16:20:00,1.10778,1.10825,1.10778,1.10815,419700001.0
2006-08-28 16:25:00,1.10819,1.10847,1.10809,1.10833,663800004.0
2006-08-28 16:30:00,1.10838,1.10838,1.1078,1.1078,580700002.0
2006-08-28 16:35:00,1.1079,1.10851,1.1079,1.10851,400499997.0
2006-08-28 16:40:00,1.1085,1.10957,1.1085,1.10915,375399995.0
2006-08-28 16:45:00,1.1092,1.10945,1.1092,1.10935,450599998.0
2006-08-28 16:50:00,1.10933,1.11014,1.10933,1.10999,593799997.0
2006-08-28 16:55:00,1.11002,1.11062,1.10998,1.11007,502800004.0
2006-08-28 17:00:00,1.11019,1.11108,1.11019,1.11099,495200000.0
2006-08-28 17:05:00,1.11101,1.11144,1.11097,1.11141,473299997.0
2006-08-28 17:10:00,1.11147,1.11173,1.111,1.111,538100001.0
2006-08-28 17:15:00,1.1109,1.11136,1.11087,1.11131,469300000.0
2006-08-28 17:20:00,1.1113,1.11142,1.11122,1.11131,486800001.0
2006-08-28 17:25:00,1.11132,1.11168,1.11123,1.11158,562600004.0
2006-08-28 17:30:00,1.11169,1.11175,1.11145,1.11145,331599994.0
2006-08-28 17:35:00,1.11139,1.11139,1.11097,1.11128,438999997.0
2006-08-28 17:40:00,1.1114,1.1118,1.1114,1.1117,360999997.0
2006-08-28 17:45:00,1.11165,1.11171,1.11162,1.11165,194000004.0
2006-08-28 17:50:00,1.11165,1.11167,1.11131,1.11145,416600002.0
2006-08-28 17:55:00,1.1114,1.11182,1.11132,1.11182,401100003.0
2006-08-28 18:00:00,1.11184,1.11191,1.11149,1.11149,3017100003.0
2006-08-28 18:05:00,1.11149,1.11175,1.11139,1.11158,4671400005.0
2006-08-28 18:10:00,1.11163,1.11164,1.11137,1.11152,2405900015.0
2006-08-28 18:15:00,1.11145,1.1117,1.11139,1.11144,3104300002.0
2006-08-28 18:20:00,1.11148,1.11155,1.1112,1.11135,2241800005.0
2006-08-28 18:25:00,1.11135,1.11155,1.11124,1.11144,2765200004.0
2006-08-28 18:30:00,1.11143,1.11155,1.11127,1.11138,2445500006.0
2006-08-28 18:35:00,1.11132,1.11132,1.11106,1.1112,1323799990.0
2006-08-28 18:40:00,1.1112,1.11141,1.11114,1.1112,2227290003.0
2006-08-28 18:45:00,1.11122,1.11125,1.11107,1.11115,1342500014.0
2006-08-28 18:50:00,1.11115,1.1112,1.11074,1.11077,1050799999.0
2006-08-28 18:55:00,1.11068,1.11069,1.10995,1.10995,1609900000.0
2006-08-28 19:00:00,1.10979,1.10979,1.10947,1.1096,1456800005.0
2006-08-28 19:05:00,1.10958,1.11014,1.10953,1.10967,2012700005.0
2006-08-28 19:10:00,1.10971,1.10977,1.10956,1.10975,1155200001.0
2006-08-28 19:15:00,1.10972,1.10982,1.10945,1.10982,1640900007.0
2006-08-28 19:20:00,1.10986,1.10993,1.1096,1.10965,705999999.0
2006-08-28 19:25:00,1.10965,1.10974,1.10958,1.10964,675100004.0
2006-08-28 19:30:00,1.10972,1.11038,1.10964,1.11038,748799991.0
2006-08-28 19:35:00,1.1104,1.11048,1.11032,1.11045,1126290001.0
2006-08-28 19:40:00,1.11045,1.11052,1.11029,1.11029,827000007.0
2006-08-28 19:45:00,1.11035,1.11035,1.11027,1.1103,434000002.0
2006-08-28 19:50:00,1.11029,1.11033,1.11009,1.11017,494799995.0
2006-08-28 19:55:00,1.1102,1.1102,1.10995,1.11,865799997.0
2006-08-28 20:00:00,1.11005,1.11013,1.10993,1.10993,969700000.0
2006-08-28 20:05:00,1.10993,1.11002,1.10975,1.10976,811999997.0
2006-08-28 20:10:00,1.10965,1.10965,1.10898,1.10955,1283600006.0
2006-08-28 20:15:00,1.10967,1.1098,1.10955,1.10968,1923000000.0
2006-08-28 20:20:00,1.10969,1.10977,1.10945,1.10945,2246500001.0
2006-08-28 20:25:00,1.10945,1.10945,1.1091,1.10935,1636199990.0
2006-08-28 20:30:00,1.10936,1.10962,1.10936,1.10955,1350000003.0
2006-08-28 20:35:00,1.10963,1.10995,1.10955,1.10962,1827700010.0
2006-08-28 20:40:00,1.10963,1.1097,1.10947,1.10962,1636890001.0
2006-08-28 20:45:00,1.10963,1.11018,1.1095,1.11007,796500004.0
2006-08-28 20:50:00,1.11008,1.11008,1.10978,1.10988,928499993.0
2006-08-28 20:55:00,1.10993,1.11061,1.10985,1.11055,1908600007.0
2006-08-28 21:00:00,1.11057,1.1108,1.11039,1.11057,3081999995.0
2006-08-28 21:05:00,1.11052,1.11076,1.11041,1.11071,1933300005.0
2006-08-28 21:10:00,1.11068,1.11092,1.11055,1.11092,2087100002.0
2006-08-28 21:15:00,1.11095,1.111,1.11062,1.11085,516200001.0
2006-08-28 21:20:00,1.11082,1.11095,1.11077,1.1108,203700000.0
2006-08-28 21:25:00,1.1109,1.11092,1.1106,1.1106,600500004.0
2006-08-28 21:30:00,1.1106,1.1106,1.11043,1.1105,772300000.0
2006-08-28 21:35:00,1.1105,1.11067,1.1105,1.1106,732699997.0
2006-08-28 21:40:00,1.11062,1.11068,1.11027,1.1104,716300000.0
2006-08-28 21:45:00,1.1104,1.11052,1.11023,1.11028,754000001.0
2006-08-28 21:50:00,1.11025,1.1104,1.11022,1.11032,737300006.0
2006-08-28 21:55:00,1.1104,1.11048,1.11031,1.11035,299100001.0
2006-08-28 22:00:00,1.1103,1.11077,1.1102,1.11077,935799997.0
2006-08-28 22:05:00,1.1108,1.11085,1.11045,1.11055,655800001.0
2006-08-28 22:10:00,1.11055,1.11089,1.11045,1.11089,461300003.0
2006-08-28 22:15:00,1.1109,1.11117,1.11062,1.11104,392000005.0
2006-08-28 22:20:00,1.11103,1.11155,1.11103,1.11137,786799995.0
2006-08-28 22:25:00,1.11135,1.11136,1.11118,1.11124,589200003.0
2006-08-28 22:30:00,1.11131,1.11149,1.11112,1.11131,661700007.0
2006-08-28 22:35:00,1.11137,1.11153,1.11131,1.11143,447999999.0
2006-08-28 22:40:00,1.11151,1.11151,1.1111,1.11115,484100000.0
2006-08-28 22:45:00,1.11119,1.11129,1.1111,1.11125,252400001.0
2006-08-28 22:50:00,1.11135,1.11162,1.1113,1.11143,577000002.0
2006-08-28 22:55:00,1.11152,1.112,1.11152,1.11175,718499999.0
2006-08-28 23:00:00,1.1117,1.11205,1.11136,1.1117,627700001.0
2006-08-28 23:05:00,1.11169,1.1118,1.11106,1.11119,552700001.0
2006-08-28 23:10:00,1.1113,1.11146,1.11066,1.11081,628700002.0
2006-08-28 23:15:00,1.11123,1.11182,1.11064,1.11092,471600000.0
2006-08-28 23:20:00,1.11066,1.11108,1.11066,1.11094,418499999.0
2006-08-28 23:25:00,1.11098,1.11098,1.11082,1.11093,520800003.0
2006-08-28 23:30:00,1.1109,1.11095,1.11085,1.11095,381900000.0
2006-08-28 23:35:00,1.1108,1.11095,1.1108,1.1109,345700003.0
2006-08-28 23:40:00,1.11088,1.11112,1.11082,1.11107,387699997.0
2006-08-28 23:45:00,1.11118,1.11118,1.11102,1.11105,384300001.0
2006-08-28 23:50:00,1.11115,1.11115,1.11102,1.1111,367900000.0
2006-08-28 23:55:00,1.11105,1.11118,1.11081,1.11081,301099999.0
2006-08-29 00:00:00,1.1108,1.11098,1.11048,1.1109,367399999.0
2006-08-29 00:05:00,1.11085,1.11095,1.11079,1.11088,247700001.0
2006-08-29 00:10:00,1.11082,1.11093,1.11075,1.1108,442099994.0
2006-08-29 00:15:00,1.11082,1.11095,1.11079,1.11095,313600000.0
2006-08-29 00:20:00,1.1109,1.11095,1.11075,1.1108,406600000.0
2006-08-29 00:25:00,1.11077,1.11085,1.11073,1.11075,355000002.0
2006-08-29 00:30:00,1.11075,1.11097,1.11072,1.11092,189300001.0
2006-08-29 00:35:00,1.11082,1.11091,1.11072,1.11083,264900001.0
2006-08-29 00:40:00,1.11087,1.11105,1.11087,1.111,354699999.0
2006-08-29 00:45:00,1.111,1.11125,1.11092,1.11115,445200001.0
2006-08-29 00:50:00,1.11123,1.11123,1.11102,1.11114,527700004.0
2006-08-29 00:55:00,1.11108,1.1111,1.11092,1.111,396500002.0
2006-08-29 01:00:00,1.111,1.11113,1.1108,1.11109,472100003.0
2006-08-29 01:05:00,1.11113,1.11115,1.1109,1.11115,279899999.0
2006-08-29 01:10:00,1.11112,1.11137,1.1111,1.11117,119199998.0
2006-08-29 01:15:00,1.11107,1.11115,1.11099,1.1111,294700002.0
2006-08-29 01:20:00,1.11102,1.11122,1.11102,1.11112,172400002.0
2006-08-29 01:25:00,1.1112,1.11123,1.11097,1.11102,239400001.0
2006-08-29 01:30:00,1.11096,1.11107,1.11096,1.11101,169100001.0
2006-08-29 01:35:00,1.11115,1.11115,1.11103,1.11115,277100003.0
2006-08-29 01:40:00,1.11111,1.11122,1.11099,1.11107,348099996.0
2006-08-29 01:45:00,1.1111,1.11139,1.11106,1.11136,282700000.0
2006-08-29 01:50:00,1.1116,1.11244,1.1116,1.11227,254199999.0
2006-08-29 01:55:00,1.11228,1.11238,1.11193,1.112,303000004.0
2006-08-29 02:00:00,1.1119,1.11205,1.11183,1.11197,283599999.0
2006-08-29 02:05:00,1.11205,1.11225,1.11193,1.11195,409500006.0
2006-08-29 02:10:00,1.112,1.11211,1.1119,1.1119,293500001.0
2006-08-29 02:15:00,1.11198,1.11222,1.11193,1.11217,296399999.0
2006-08-29 02:20:00,1.11215,1.11235,1.11212,1.11218,443300002.0
2006-08-29 02:25:00,1.11211,1.11224,1.11195,1.11201,381999999.0
2006-08-29 02:30:00,1.11205,1.11206,1.11195,1.112,362099997.0
2006-08-29 02:35:00,1.11205,1.11205,1.11183,1.11195,310799999.0
2006-08-29 02:40:00,1.11171,1.11171,1.11155,1.1116,211499999.0
2006-08-29 02:45:00,1.11159,1.11159,1.11059,1.11092,283699998.0
2006-08-29 02:50:00,1.11101,1.11115,1.1108,1.11096,332599999.0
2006-08-29 02:55:00,1.11102,1.11102,1.11073,1.11075,300100003.0
2006-08-29 03:00:00,1.11071,1.11072,1.11021,1.11021,567099999.0
2006-08-29 03:05:00,1.11032,1.11061,1.11032,1.11051,380600002.0
2006-08-29 03:10:00,1.11048,1.11067,1.11045,1.11055,214900001.0
2006-08-29 03:15:00,1.11055,1.11095,1.1105,1.11057,312799999.0
2006-08-29 03:20:00,1.11065,1.11068,1.11046,1.1106,317300004.0
2006-08-29 03:25:00,1.1106,1.11065,1.1104,1.11043,378799996.0
2006-08-29 03:30:00,1.11045,1.11062,1.1103,1.11046,248799998.0
2006-08-29 03:35:00,1.11022,1.11024,1.10997,1.11012,309200001.0
2006-08-29 03:40:00,1.11005,1.11054,1.11005,1.11021,512599997.0
2006-08-29 03:45:00,1.11025,1.11031,1.10986,1.10986,344000001.0
2006-08-29 03:50:00,1.10985,1.10998,1.10985,1.10992,254500002.0
2006-08-29 03:55:00,1.1099,1.10996,1.10972,1.10995,222200001.0
2006-08-29 04:00:00,1.10983,1.10998,1.10977,1.10977,381900000.0
2006-08-29 04:05:00,1.10988,1.10995,1.10978,1.10991,333500004.0
2006-08-29 04:10:00,1.1099,1.1099,1.10966,1.10966,728300004.0
2006-08-29 04:15:00,1.10968,1.10987,1.10953,1.1096,194200002.0
2006-08-29 04:20:00,1.10985,1.10985,1.1097,1.10975,354600004.0
2006-08-29 04:25:00,1.1098,1.10988,1.1097,1.10975,109399998.0
2006-08-29 04:30:00,1.10974,1.11014,1.1097,1.11009,414099999.0
2006-08-29 04:35:00,1.11012,1.11015,1.11007,1.1101,299600001.0
2006-08-29 04:40:00,1.11011,1.11032,1.11011,1.1102,225900001.0
2006-08-29 04:45:00,1.11015,1.11019,1.11003,1.11005,349300003.0
2006-08-29 04:50:00,1.11005,1.11042,1.11005,1.1104,354600009.0
2006-08-29 04:55:00,1.11035,1.11045,1.11021,1.11021,403999998.0
2006-08-29 05:00:00,1.1102,1.11028,1.1101,1.1102,204800001.0
2006-08-29 05:05:00,1.1102,1.11028,1.11013,1.1102,407000003.0
2006-08-29 05:10:00,1.11025,1.11035,1.11007,1.11007,384300004.0
2006-08-29 05:15:00,1.1099,1.10991,1.10956,1.10982,248500000.0
2006-08-29 05:20:00,1.10998,1.11015,1.10985,1.11015,196300002.0
2006-08-29 05:25:00,1.1101,1.11015,1.11005,1.11007,330600002.0
2006-08-29 05:30:00,1.11002,1.11023,1.11002,1.11003,226900003.0
2006-08-29 05:35:00,1.1101,1.11015,1.11,1.11015,395600000.0
2006-08-29 05:40:00,1.11008,1.11018,1.11002,1.11008,259499999.0
2006-08-29 05:45:00,1.11,1.11015,1.11,1.11013,311099996.0
2006-08-29 05:50:00,1.11005,1.11015,1.11,1.1101,370400001.0
2006-08-29 05:55:00,1.1101,1.11022,1.11005,1.11005,387300001.0
2006-08-29 06:00:00,1.11006,1.11015,1.11,1.11005,382400001.0
2006-08-29 06:05:00,1.1101,1.1101,1.10985,1.10995,287399999.0
2006-08-29 06:10:00,1.11008,1.1101,1.1099,1.1101,321900001.0
2006-08-29 06:15:00,1.1101,1.1102,1.10996,1.1101,374700005.0
2006-08-29 06:20:00,1.1101,1.11016,1.10989,1.10992,380800000.0
2006-08-29 06:25:00,1.10985,1.11005,1.1097,1.10983,259800005.0
2006-08-29 06:30:00,1.10982,1.10985,1.1097,1.1098,233200000.0
2006-08-29 06:35:00,1.10971,1.10975,1.10945,1.10957,378299998.0
2006-08-29 06:40:00,1.10965,1.10983,1.10947,1.10975,503800003.0
2006-08-29 06:45:00,1.1098,1.10985,1.10958,1.10975,227900000.0
2006-08-29 06:50:00,1.10979,1.10979,1.1094,1.1095,275900004.0
2006-08-29 06:55:00,1.10955,1.10955,1.1094,1.1095,297500001.0
2006-08-29 07:00:00,1.10945,1.10965,1.10945,1.1096,383399997.0
2006-08-29 07:05:00,1.10952,1.10965,1.10952,1.10955,314900003.0
2006-08-29 07:10:00,1.1096,1.10965,1.10952,1.10957,205399999.0
2006-08-29 07:15:00,1.10957,1.10965,1.1095,1.1096,361500000.0
2006-08-29 07:20:00,1.10955,1.10965,1.10949,1.10958,301499999.0
2006-08-29 07:25:00,1.10958,1.1096,1.10942,1.1095,298199999.0
2006-08-29 07:30:00,1.10945,1.10955,1.10942,1.1095,357499997.0
2006-08-29 07:35:00,1.10945,1.1095,1.10932,1.10937,264800001.0
2006-08-29 07:40:00,1.10939,1.10981,1.10939,1.10981,361500000.0
2006-08-29 07:45:00,1.10972,1.10993,1.10958,1.10978,478500004.0
2006-08-29 07:50:00,1.10985,1.10985,1.1096,1.10965,330500007.0
2006-08-29 07:55:00,1.1097,1.10988,1.10964,1.1097,243899998.0
2006-08-29 08:00:00,1.10965,1.10985,1.10965,1.10985,265100001.0
2006-08-29 08:05:00,1.10983,1.11005,1.10983,1.10993,487800004.0
2006-08-29 08:10:00,1.11,1.11005,1.10963,1.10963,285000001.0
2006-08-29 08:15:00,1.10963,1.10987,1.10961,1.10977,230499997.0
2006-08-29 08:20:00,1.1097,1.10975,1.10945,1.1095,379800004.0
2006-08-29 08:25:00,1.10948,1.10955,1.10925,1.10925,224899995.0
2006-08-29 08:30:00,1.10927,1.1094,1.10915,1.10925,586500000.0
2006-08-29 08:35:00,1.10932,1.10939,1.10913,1.10937,375700002.0
2006-08-29 08:40:00,1.10937,1.10945,1.1093,1.10945,255100000.0
2006-08-29 08:45:00,1.10937,1.10955,1.10918,1.10955,212599999.0
2006-08-29 08:50:00,1.10945,1.10955,1.10935,1.10947,401000002.0
2006-08-29 08:55:00,1.1094,1.10945,1.10909,1.10918,462199999.0
2006-08-29 09:00:00,1.10915,1.10919,1.10831,1.10859,301599999.0
2006-08-29 09:05:00,1.10865,1.10875,1.10825,1.10825,585999995.0
2006-08-29 09:10:00,1.10785,1.10785,1.10699,1.10705,477800003.0
2006-08-29 09:15:00,1.10721,1.10721,1.10624,1.10624,326599999.0
2006-08-29 09:20:00,1.10598,1.10675,1.10567,1.10664,568399998.0
2006-08-29 09:25:00,1.10666,1.10685,1.10638,1.10685,602100004.0
2006-08-29 09:30:00,1.10678,1.10701,1.10675,1.10695,370100000.0
2006-08-29 09:35:00,1.10696,1.1072,1.10692,1.10706,325300001.0
2006-08-29 09:40:00,1.10703,1.10718,1.1069,1.10701,304590001.0
2006-08-29 09:45:00,1.10703,1.10709,1.10682,1.10688,500499999.0
2006-08-29 09:50:00,1.10685,1.10736,1.1068,1.10684,479700000.0
2006-08-29 09:55:00,1.10692,1.10721,1.10689,1.10714,469100003.0
2006-08-29 10:00:00,1.10701,1.10704,1.10638,1.10653,463800005.0
2006-08-29 10:05:00,1.10657,1.10685,1.1065,1.10685,225399998.0
2006-08-29 10:10:00,1.10682,1.10684,1.10658,1.10662,345600001.0
2006-08-29 10:15:00,1.10668,1.10674,1.10658,1.10663,509200004.0
2006-08-29 10:20:00,1.10669,1.10676,1.10645,1.1067,564599998.0
2006-08-29 10:25:00,1.1067,1.10675,1.10644,1.10658,459500003.0
2006-08-29 10:30:00,1.10663,1.10693,1.10654,1.10689,557100004.0
2006-08-29 10:35:00,1.10683,1.10693,1.10672,1.1068,571300002.0
2006-08-29 10:40:00,1.10672,1.10695,1.10672,1.10682,363799999.0
2006-08-29 10:45:00,1.10687,1.10688,1.10664,1.10683,434399997.0
2006-08-29 10:50:00,1.10684,1.10699,1.10671,1.10697,542199998.0
2006-08-29 10:55:00,1.1069,1.10698,1.10682,1.10688,556500004.0
2006-08-29 11:00:00,1.10683,1.10714,1.10683,1.10708,407000004.0
2006-08-29 11:05:00,1.10703,1.10708,1.10695,1.10708,443300000.0
2006-08-29 11:10:00,1.10707,1.10715,1.10683,1.10683,518799997.0
2006-08-29 11:15:00,1.10681,1.10701,1.10665,1.10673,361199998.0
2006-08-29 11:20:00,1.10679,1.10691,1.10667,1.10679,510400007.0
2006-08-29 11:25:00,1.10685,1.10689,1.10654,1.1067,361900002.0
2006-08-29 11:30:00,1.10683,1.10688,1.10653,1.1067,529400004.0
2006-08-29 11:35:00,1.10676,1.10702,1.10673,1.10685,575400002.0
2006-08-29 11:40:00,1.1068,1.10694,1.1067,1.10688,507500006.0
2006-08-29 11:45:00,1.10693,1.10696,1.10667,1.10667,350300000.0
2006-08-29 11:50:00,1.10671,1.10678,1.10604,1.10608,585600006.0
2006-08-29 11:55:00,1.10601,1.10635,1.10566,1.10629,646900001.0
2006-08-29 12:00:00,1.10638,1.10681,1.10631,1.10675,272000005.0
2006-08-29 12:05:00,1.10672,1.10707,1.1067,1.10707,373200005.0
2006-08-29 12:10:00,1.10714,1.10738,1.10712,1.10726,468500004.0
2006-08-29 12:15:00,1.10725,1.10762,1.10725,1.10758,333800001.0
2006-08-29 12:20:00,1.10748,1.10759,1.10738,1.10752,347900004.0
2006-08-29 12:25:00,1.10749,1.10761,1.10732,1.1074,547500002.0
2006-08-29 12:30:00,1.10741,1.10745,1.10715,1.10715,621000002.0
2006-08-29 12:35:00,1.10723,1.10725,1.10699,1.10709,262400000.0
2006-08-29 12:40:00,1.10717,1.10735,1.10709,1.10722,500999998.0
2006-08-29 12:45:00,1.1072,1.1074,1.1071,1.10732,226800004.0
2006-08-29 12:50:00,1.10737,1.10755,1.10728,1.10743,291999998.0
2006-08-29 12:55:00,1.10742,1.10765,1.10737,1.10765,277300000.0
2006-08-29 13:00:00,1.1076,1.10802,1.10753,1.1079,410699992.0
2006-08-29 13:05:00,1.10795,1.10812,1.10791,1.1081,549999998.0
2006-08-29 13:10:00,1.10811,1.10824,1.10806,1.10823,215000000.0
2006-08-29 13:15:00,1.10827,1.10852,1.10818,1.1085,253199999.0
2006-08-29 13:20:00,1.10845,1.1085,1.10821,1.10845,308590000.0
2006-08-29 13:25:00,1.1084,1.10897,1.10835,1.10886,436700002.0
2006-08-29 13:30:00,1.10892,1.10921,1.10878,1.10893,451400001.0
2006-08-29 13:35:00,1.10885,1.1091,1.10867,1.10867,446100001.0
2006-08-29 13:40:00,1.1087,1.10886,1.10844,1.10844,447100003.0
2006-08-29 13:45:00,1.1085,1.10881,1.10845,1.10858,401099997.0
2006-08-29 13:50:00,1.1085,1.10861,1.10817,1.10855,435499999.0
2006-08-29 13:55:00,1.1085,1.10888,1.10839,1.10888,332000002.0
2006-08-29 14:00:00,1.10885,1.10885,1.10839,1.10849,400999999.0
2006-08-29 14:05:00,1.10845,1.10879,1.10845,1.10871,418099999.0
2006-08-29 14:10:00,1.10877,1.10904,1.10869,1.10898,496600000.0
2006-08-29 14:15:00,1.10894,1.10903,1.10838,1.1085,451599999.0
2006-08-29 14:20:00,1.10843,1.10894,1.10823,1.10889,653400006.0
2006-08-29 14:25:00,1.10878,1.10897,1.10864,1.10893,417199999.0
2006-08-29 14:30:00,1.10894,1.10894,1.10861,1.10869,403700001.0
2006-08-29 14:35:00,1.10878,1.10904,1.10874,1.10895,582199999.0
2006-08-29 14:40:00,1.10893,1.10907,1.1088,1.10907,335000003.0
2006-08-29 14:45:00,1.10917,1.1092,1.10879,1.10892,412500002.0
2006-08-29 14:50:00,1.10904,1.10907,1.10851,1.10851,423300002.0
2006-08-29 14:55:00,1.10859,1.10903,1.10853,1.10871,532999992.0
2006-08-29 15:00:00,1.10878,1.10908,1.10837,1.10876,427300000.0
2006-08-29 15:05:00,1.10887,1.10935,1.10887,1.10919,388300004.0
2006-08-29 15:10:00,1.10911,1.10931,1.1085,1.1085,751299998.0
2006-08-29 15:15:00,1.10864,1.10866,1.10827,1.10827,299100002.0
2006-08-29 15:20:00,1.10816,1.10816,1.10723,1.10787,295199997.0
2006-08-29 15:25:00,1.10787,1.10787,1.10657,1.10686,292600001.0
2006-08-29 15:30:00,1.10691,1.1073,1.10683,1.1072,458499997.0
2006-08-29 15:35:00,1.10726,1.10782,1.10713,1.10772,482099998.0
2006-08-29 15:40:00,1.10778,1.10812,1.10775,1.10793,524499999.0
2006-08-29 15:45:00,1.10812,1.10818,1.10789,1.10798,207400000.0
2006-08-29 15:50:00,1.10802,1.1081,1.10764,1.1081,263099997.0
2006-08-29 15:55:00,1.10805,1.10854,1.10804,1.10817,555599992.0
2006-08-29 16:00:00,1.10787,1.10874,1.10755,1.10821,649000004.0
2006-08-29 16:05:00,1.10848,1.10893,1.10838,1.10838,295100001.0
2006-08-29 16:10:00,1.1084,1.10846,1.10793,1.10834,412200002.0
2006-08-29 16:15:00,1.10842,1.10857,1.10787,1.1082,400700002.0
2006-08-29 16:20:00,1.10816,1.10973,1.10816,1.10923,415400002.0
2006-08-29 16:25:00,1.10942,1.10993,1.10942,1.10959,454999998.0
2006-08-29 16:30:00,1.10958,1.10976,1.1093,1.1093,602000004.0
2006-08-29 16:35:00,1.1094,1.10997,1.10907,1.10917,428199999.0
2006-08-29 16:40:00,1.10902,1.1091,1.10881,1.10902,299700000.0
2006-08-29 16:45:00,1.10903,1.10981,1.10902,1.10967,575799995.0
2006-08-29 16:50:00,1.10965,1.11115,1.10965,1.11065,457600001.0
2006-08-29 16:55:00,1.11072,1.11153,1.11055,1.11153,573500005.0
2006-08-29 17:00:00,1.11188,1.11244,1.11178,1.11208,610799996.0
2006-08-29 17:05:00,1.11194,1.11194,1.1112,1.11132,333699997.0
2006-08-29 17:10:00,1.1113,1.11159,1.11119,1.11134,456100000.0
2006-08-29 17:15:00,1.11133,1.11141,1.11065,1.11093,461699999.0
2006-08-29 17:20:00,1.11103,1.1115,1.11098,1.11131,502799999.0
2006-08-29 17:25:00,1.11128,1.11163,1.11126,1.11153,276600000.0
2006-08-29 17:30:00,1.1115,1.11157,1.11128,1.11135,391400004.0
2006-08-29 17:35:00,1.11132,1.11138,1.11081,1.11088,332099999.0
2006-08-29 17:40:00,1.11095,1.11096,1.11065,1.11091,196799999.0
2006-08-29 17:45:00,1.11097,1.1111,1.11086,1.11106,311800001.0
2006-08-29 17:50:00,1.1111,1.11111,1.11087,1.11108,247700003.0
2006-08-29 17:55:00,1.11102,1.11122,1.11093,1.11094,545000001.0
2006-08-29 18:00:00,1.11091,1.11093,1.11003,1.11027,3062799997.0
2006-08-29 18:05:00,1.11031,1.11039,1.11005,1.11005,4094500006.0
2006-08-29 18:10:00,1.1101,1.11062,1.11,1.11059,2345300005.0
2006-08-29 18:15:00,1.11057,1.11098,1.11057,1.11092,3112600003.0
2006-08-29 18:20:00,1.111,1.11118,1.11039,1.11039,2363200005.0
2006-08-29 18:25:00,1.11025,1.11041,1.10985,1.11035,2788000011.0
2006-08-29 18:30:00,1.11038,1.11087,1.11038,1.1108,2642700002.0
2006-08-29 18:35:00,1.11078,1.11092,1.11065,1.1109,1493300001.0
2006-08-29 18:40:00,1.1109,1.11095,1.11015,1.1102,2605000003.0
2006-08-29 18:45:00,1.11025,1.11055,1.11015,1.1105,1003800003.0
2006-08-29 18:50:00,1.1105,1.11055,1.1101,1.11015,1049699997.0
2006-08-29 18:55:00,1.11013,1.11044,1.1099,1.11021,1936100007.0
2006-08-29 19:00:00,1.11023,1.11045,1.11022,1.11035,1357500005.0
2006-08-29 19:05:00,1.11035,1.1105,1.11009,1.11012,2144200006.0
2006-08-29 19:10:00,1.11015,1.11018,1.11,1.11015,1378700001.0
2006-08-29 19:15:00,1.11003,1.11003,1.10946,1.10983,1863899993.0
2006-08-29 19:20:00,1.10985,1.11017,1.1098,1.1101,767700001.0
2006-08-29 19:25:00,1.1101,1.11023,1.10975,1.1098,642600004.0
2006-08-29 19:30:00,1.10984,1.10985,1.10949,1.10957,729899996.0
2006-08-29 19:35:00,1.10947,1.11001,1.10947,1.10994,1422300003.0
2006-08-29 19:40:00,1.11,1.11001,1.10988,1.10991,847000008.0
2006-08-29 19:45:00,1.10995,1.10995,1.1099,1.1099,390800000.0
2006-08-29 19:50:00,1.1099,1.11028,1.10985,1.1101,484000004.0
2006-08-29 19:55:00,1.11023,1.11054,1.10994,1.10994,813400002.0
2006-08-29 20:00:00,1.11008,1.11047,1.1097,1.11003,826500002.0
2006-08-29 20:05:00,1.11004,1.11004,1.10944,1.10973,1034300001.0
2006-08-29 20:10:00,1.10968,1.10998,1.1096,1.10987,1100599997.0
2006-08-29 20:15:00,1.10985,1.10985,1.10821,1.10858,1557100001.0
2006-08-29 20:20:00,1.10864,1.10875,1.1084,1.1084,1787400005.0
2006-08-29 20:25:00,1.10837,1.10837,1.10783,1.10797,1626600008.0
2006-08-29 20:30:00,1.10792,1.10794,1.10699,1.10741,1411200011.0
2006-08-29 20:35:00,1.10744,1.1076,1.10697,1.10754,1283200004.0
2006-08-29 20:40:00,1.10759,1.10772,1.10723,1.10742,1637600002.0
2006-08-29 20:45:00,1.10744,1.10802,1.10744,1.1078,935000005.0
2006-08-29 20:50:00,1.10767,1.10767,1.1071,1.10715,682099996.0
2006-08-29 20:55:00,1.1072,1.10733,1.10711,1.10733,1678690002.0
2006-08-29 21:00:00,1.10735,1.10737,1.1071,1.1073,2814299990.0
2006-08-29 21:05:00,1.10735,1.10759,1.1072,1.10759,1912399999.0
2006-08-29 21:10:00,1.10762,1.10762,1.10722,1.10727,1550099998.0
2006-08-29 21:15:00,1.10724,1.10737,1.10713,1.10718,651100000.0
2006-08-29 21:20:00,1.10718,1.10754,1.10718,1.10738,336100001.0
2006-08-29 21:25:00,1.10751,1.10782,1.10751,1.10765,531799998.0
2006-08-29 21:30:00,1.10774,1.10779,1.10755,1.10762,715200005.0
2006-08-29 21:35:00,1.10762,1.10778,1.1076,1.10778,794600002.0
2006-08-29 21:40:00,1.10778,1.1078,1.10765,1.1078,790399998.0
2006-08-29 21:45:00,1.10776,1.10785,1.10753,1.10778,795300001.0
2006-08-29 21:50:00,1.10775,1.1078,1.10752,1.10755,612499996.0
2006-08-29 21:55:00,1.1076,1.10763,1.1073,1.1074,410399999.0
2006-08-29 22:00:00,1.10744,1.10755,1.1071,1.1072,1017299994.0
2006-08-29 22:05:00,1.10724,1.10759,1.10724,1.10751,725500001.0
2006-08-29 22:10:00,1.10742,1.10748,1.10724,1.10748,514700003.0
2006-08-29 22:15:00,1.10759,1.10769,1.10733,1.10747,442200002.0
2006-08-29 22:20:00,1.1074,1.10754,1.1071,1.10715,645999996.0
2006-08-29 22:25:00,1.10715,1.10721,1.10705,1.10705,624199998.0
2006-08-29 22:30:00,1.10707,1.10741,1.10704,1.10737,691400000.0
2006-08-29 22:35:00,1.10741,1.10744,1.10724,1.10725,570500004.0
2006-08-29 22:40:00,1.10737,1.10751,1.10725,1.10726,735300000.0
2006-08-29 22:45:00,1.1073,1.10777,1.1072,1.10765,304800001.0
2006-08-29 22:50:00,1.10765,1.10765,1.1073,1.10751,549099999.0
2006-08-29 22:55:00,1.1076,1.10767,1.10715,1.10725,605800003.0
2006-08-29 23:00:00,1.1072,1.10743,1.10698,1.1072,430300002.0
2006-08-29 23:05:00,1.10702,1.10741,1.10685,1.1072,502400002.0
2006-08-29 23:10:00,1.10713,1.10754,1.10713,1.1075,697099996.0
2006-08-29 23:15:00,1.10755,1.10759,1.1072,1.1073,530200003.0
2006-08-29 23:20:00,1.10742,1.10785,1.10721,1.1074,442500003.0
2006-08-29 23:25:00,1.10747,1.10772,1.10731,1.10768,576600003.0
2006-08-29 23:30:00,1.10768,1.10813,1.10753,1.10813,349000000.0
2006-08-29 23:35:00,1.10797,1.10809,1.10762,1.1077,390499997.0
2006-08-29 23:40:00,1.10767,1.1078,1.10762,1.10768,457900006.0
2006-08-29 23:45:00,1.10774,1.10774,1.10745,1.10762,235699998.0
2006-08-29 23:50:00,1.10775,1.10775,1.10762,1.1077,277100001.0
2006-08-29 23:55:00,1.10765,1.10778,1.10753,1.10758,291200002.0
2006-08-30 00:00:00,1.10752,1.10752,1.10735,1.1074,319100001.0
2006-08-30 00:05:00,1.10734,1.10753,1.10734,1.10753,443600002.0
2006-08-30 00:10:00,1.1075,1.10755,1.10737,1.10742,595700005.0
2006-08-30 00:15:00,1.1074,1.10757,1.10732,1.10755,398600005.0
2006-08-30 00:20:00,1.10751,1.10793,1.10745,1.1078,322100001.0
2006-08-30 00:25:00,1.10777,1.10785,1.10745,1.10745,421700000.0
2006-08-30 00:30:00,1.10745,1.1076,1.10742,1.10757,338200002.0
2006-08-30 00:35:00,1.10752,1.10773,1.10743,1.1075,366699999.0
2006-08-30 00:40:00,1.10751,1.10762,1.10712,1.1074,499399998.0
2006-08-30 00:45:00,1.1074,1.10745,1.10715,1.10725,305400001.0
2006-08-30 00:50:00,1.10735,1.10743,1.10722,1.10732,470000001.0
2006-08-30 00:55:00,1.1073,1.10745,1.10725,1.1074,383400000.0
2006-08-30 01:00:00,1.1074,1.10748,1.10732,1.1074,324699998.0
2006-08-30 01:05:00,1.10745,1.10745,1.10725,1.10745,251800000.0
2006-08-30 01:10:00,1.10742,1.10742,1.10735,1.10735,101600000.0
2006-08-30 01:15:00,1.1074,1.10745,1.10732,1.1074,250300002.0
2006-08-30 01:20:00,1.10732,1.10742,1.10732,1.10732,165599998.0
2006-08-30 01:25:00,1.10741,1.10755,1.10738,1.1075,214100002.0
2006-08-30 01:30:00,1.10739,1.10745,1.10735,1.10735,165600001.0
2006-08-30 01:35:00,1.10737,1.1075,1.10732,1.10745,277599998.0
2006-08-30 01:40:00,1.1073,1.10768,1.1073,1.1075,235699999.0
2006-08-30 01:45:00,1.1075,1.10763,1.1074,1.10752,299299999.0
2006-08-30 01:50:00,1.10751,1.10771,1.10751,1.1076,281900001.0
2006-08-30 01:55:00,1.1075,1.1078,1.1075,1.1078,166599999.0
2006-08-30 02:00:00,1.1078,1.10799,1.1077,1.10777,335500002.0
2006-08-30 02:05:00,1.10785,1.10785,1.10764,1.10765,351999999.0
2006-08-30 02:10:00,1.10768,1.10778,1.10764,1.10764,248600003.0
2006-08-30 02:15:00,1.10767,1.10773,1.10759,1.1077,312700002.0
2006-08-30 02:20:00,1.10765,1.10778,1.1076,1.10765,352399998.0
2006-08-30 02:25:00,1.10763,1.10763,1.10723,1.1073,240800001.0
2006-08-30 02:30:00,1.10732,1.10735,1.10725,1.1073,402699998.0
2006-08-30 02:35:00,1.10735,1.10735,1.10723,1.10735,216599999.0
2006-08-30 02:40:00,1.10723,1.10735,1.10715,1.1072,212700002.0
2006-08-30 02:45:00,1.10715,1.10736,1.10715,1.1072,177700000.0
2006-08-30 02:50:00,1.10724,1.10777,1.10724,1.10777,103500001.0
2006-08-30 02:55:00,1.10767,1.10767,1.10712,1.10725,256800001.0
2006-08-30 03:00:00,1.1072,1.10735,1.1071,1.10723,322199997.0
2006-08-30 03:05:00,1.10727,1.10736,1.10715,1.1072,538100002.0
2006-08-30 03:10:00,1.1072,1.10735,1.1072,1.10725,215300000.0
2006-08-30 03:15:00,1.10725,1.10738,1.10717,1.10727,279300002.0
2006-08-30 03:20:00,1.10735,1.10735,1.10722,1.1073,266699998.0
2006-08-30 03:25:00,1.1073,1.10735,1.10693,1.10693,416199999.0
2006-08-30 03:30:00,1.107,1.10708,1.1069,1.10705,301400002.0
2006-08-30 03:35:00,1.10695,1.10715,1.10692,1.1071,251100000.0
2006-08-30 03:40:00,1.10704,1.10742,1.10704,1.1072,318299999.0
2006-08-30 03:45:00,1.10733,1.10788,1.10733,1.10775,423700003.0
2006-08-30 03:50:00,1.10775,1.10789,1.10769,1.1078,276900002.0
2006-08-30 03:55:00,1.1078,1.10785,1.1077,1.10785,119900002.0
2006-08-30 04:00:00,1.10778,1.10787,1.1077,1.10775,185900001.0
2006-08-30 04:05:00,1.1078,1.10792,1.10773,1.10783,188700003.0
2006-08-30 04:10:00,1.1078,1.10785,1.1077,1.10775,520700003.0
2006-08-30 04:15:00,1.10775,1.10785,1.1076,1.1076,266300007.0
2006-08-30 04:20:00,1.10785,1.10785,1.1077,1.10775,376700002.0
2006-08-30 04:25:00,1.1078,1.10788,1.10763,1.10766,193800001.0
2006-08-30 04:30:00,1.10778,1.108,1.1077,1.1078,371500001.0
2006-08-30 04:35:00,1.10786,1.10786,1.10756,1.1078,313800002.0
2006-08-30 04:40:00,1.10778,1.10785,1.1077,1.1078,178799999.0
2006-08-30 04:45:00,1.10775,1.10783,1.10752,1.10755,423799998.0
2006-08-30 04:50:00,1.10755,1.10795,1.10755,1.1079,274199999.0
2006-08-30 04:55:00,1.10785,1.10795,1.10783,1.10787,273700001.0
2006-08-30 05:00:00,1.1079,1.10798,1.1078,1.1079,224399997.0
2006-08-30 05:05:00,1.1079,1.10798,1.10777,1.1078,240100003.0
2006-08-30 05:10:00,1.10785,1.10793,1.10761,1.10767,287399999.0
2006-08-30 05:15:00,1.10755,1.10767,1.10732,1.10732,337800003.0
2006-08-30 05:20:00,1.10751,1.10761,1.10719,1.10761,334400003.0
2006-08-30 05:25:00,1.1076,1.10765,1.10755,1.10757,205200000.0
2006-08-30 05:30:00,1.10752,1.10772,1.10752,1.10768,381200001.0
2006-08-30 05:35:00,1.1078,1.10785,1.10744,1.10765,401200005.0
2006-08-30 05:40:00,1.10758,1.10775,1.10755,1.1076,184200000.0
2006-08-30 05:45:00,1.1075,1.10765,1.1075,1.10763,352200003.0
2006-08-30 05:50:00,1.10755,1.10779,1.1075,1.10776,514700006.0
2006-08-30 05:55:00,1.10789,1.10824,1.10777,1.10805,416800001.0
2006-08-30 06:00:00,1.10808,1.10815,1.10793,1.10797,319100003.0
2006-08-30 06:05:00,1.10805,1.10805,1.10785,1.10785,349200000.0
2006-08-30 06:10:00,1.10798,1.10798,1.1078,1.10782,269300002.0
2006-08-30 06:15:00,1.1078,1.10785,1.10711,1.10715,376000004.0
2006-08-30 06:20:00,1.10706,1.10724,1.10679,1.10682,376099999.0
2006-08-30 06:25:00,1.10681,1.10709,1.10661,1.107,518100006.0
2006-08-30 06:30:00,1.10708,1.10709,1.1069,1.10708,273400002.0
2006-08-30 06:35:00,1.10709,1.10744,1.10709,1.1073,420000005.0
2006-08-30 06:40:00,1.10735,1.10767,1.10715,1.10754,622700002.0
2006-08-30 06:45:00,1.10757,1.10791,1.10743,1.10785,263800000.0
2006-08-30 06:50:00,1.1079,1.10792,1.10754,1.10781,343499999.0
2006-08-30 06:55:00,1.10787,1.10795,1.1078,1.1079,347499996.0
2006-08-30 07:00:00,1.10785,1.10795,1.1078,1.1079,439200003.0
2006-08-30 07:05:00,1.10783,1.1079,1.10745,1.10747,280700001.0
2006-08-30 07:10:00,1.1075,1.10765,1.10742,1.10747,283200002.0
2006-08-30 07:15:00,1.10747,1.10758,1.10744,1.1075,349400004.0
2006-08-30 07:20:00,1.10745,1.10755,1.10745,1.10745,278100001.0
2006-08-30 07:25:00,1.1075,1.10769,1.10745,1.10769,344100005.0
2006-08-30 07:30:00,1.10768,1.10794,1.10755,1.10767,437799994.0
2006-08-30 07:35:00,1.10764,1.10812,1.10764,1.10808,298500000.0
2006-08-30 07:40:00,1.10808,1.10835,1.108,1.1083,475100001.0
2006-08-30 07:45:00,1.10823,1.1085,1.10823,1.10841,422499998.0
2006-08-30 07:50:00,1.10845,1.10884,1.10826,1.10833,365499996.0
2006-08-30 07:55:00,1.1084,1.10878,1.10834,1.10858,358500002.0
2006-08-30 08:00:00,1.10855,1.10865,1.10766,1.10782,376500000.0
2006-08-30 08:05:00,1.10785,1.10819,1.10785,1.10796,569699995.0
2006-08-30 08:10:00,1.108,1.10807,1.1079,1.10799,290400003.0
2006-08-30 08:15:00,1.108,1.10805,1.10795,1.10805,174100001.0
2006-08-30 08:20:00,1.108,1.10812,1.10795,1.108,497799999.0
2006-08-30 08:25:00,1.108,1.10827,1.10791,1.10791,424400001.0
2006-08-30 08:30:00,1.108,1.10835,1.108,1.10835,427900004.0
2006-08-30 08:35:00,1.10838,1.10845,1.10825,1.1084,368700002.0
2006-08-30 08:40:00,1.10837,1.10845,1.1083,1.10845,168600001.0
2006-08-30 08:45:00,1.1084,1.10842,1.10826,1.10826,158100000.0
2006-08-30 08:50:00,1.10805,1.10815,1.10732,1.10755,335599998.0
2006-08-30 08:55:00,1.10748,1.10748,1.10688,1.10694,494799997.0
2006-08-30 09:00:00,1.10683,1.10693,1.10672,1.10684,368800001.0
2006-08-30 09:05:00,1.10682,1.1072,1.10682,1.1072,339800000.0
2006-08-30 09:10:00,1.10719,1.10724,1.10681,1.1069,424299999.0
2006-08-30 09:15:00,1.1069,1.10731,1.10685,1.10717,338400001.0
2006-08-30 09:20:00,1.10721,1.10748,1.10713,1.10725,373200003.0
2006-08-30 09:25:00,1.10732,1.10745,1.10732,1.10738,262000000.0
2006-08-30 09:30:00,1.1073,1.1073,1.10715,1.10715,111899999.0
2006-08-30 09:35:00,1.1072,1.10741,1.10695,1.1072,366800002.0
2006-08-30 09:40:00,1.10718,1.10776,1.10718,1.10775,413700004.0
2006-08-30 09:45:00,1.10775,1.10787,1.10766,1.10776,332200001.0
2006-08-30 09:50:00,1.10771,1.10774,1.10714,1.10757,496600003.0
2006-08-30 09:55:00,1.1076,1.10765,1.10722,1.10735,559000002.0
2006-08-30 10:00:00,1.10722,1.10741,1.10707,1.10735,435999999.0
2006-08-30 10:05:00,1.10737,1.10752,1.1073,1.1075,305700001.0
2006-08-30 10:10:00,1.10745,1.10748,1.10715,1.1072,355100003.0
2006-08-30 10:15:00,1.10728,1.10738,1.10709,1.10715,611400000.0
2006-08-30 10:20:00,1.10717,1.10728,1.10695,1.10723,673000000.0
2006-08-30 10:25:00,1.10722,1.10732,1.10711,1.10711,451400004.0
2006-08-30 10:30:00,1.10709,1.1074,1.10702,1.10738,341399998.0
2006-08-30 10:35:00,1.10732,1.10754,1.10719,1.10742,482899999.0
2006-08-30 10:40:00,1.10732,1.10745,1.10731,1.10742,349499998.0
2006-08-30 10:45:00,1.10746,1.10754,1.1073,1.10745,457100001.0
2006-08-30 10:50:00,1.10736,1.10736,1.10622,1.10622,544600002.0
2006-08-30 10:55:00,1.10607,1.10622,1.10577,1.10605,409099996.0
2006-08-30 11:00:00,1.10614,1.10678,1.1061,1.10678,604799998.0
2006-08-30 11:05:00,1.10683,1.10713,1.10674,1.1071,301699998.0
2006-08-30 11:10:00,1.10712,1.10729,1.10667,1.10683,500799999.0
2006-08-30 11:15:00,1.10683,1.10698,1.1065,1.10685,620800005.0
2006-08-30 11:20:00,1.10693,1.107,1.10657,1.10697,447900004.0
2006-08-30 11:25:00,1.10703,1.10703,1.10623,1.10623,582500004.0
2006-08-30 11:30:00,1.10628,1.10682,1.10622,1.10665,570990000.0
2006-08-30 11:35:00,1.1067,1.10672,1.10655,1.10662,490299997.0
2006-08-30 11:40:00,1.1066,1.1068,1.10643,1.10672,664300003.0
2006-08-30 11:45:00,1.10688,1.10696,1.10663,1.10692,418200000.0
2006-08-30 11:50:00,1.107,1.10814,1.10695,1.10814,620600003.0
2006-08-30 11:55:00,1.10834,1.10867,1.10808,1.1081,397700001.0
2006-08-30 12:00:00,1.10795,1.10795,1.10736,1.10748,415699998.0
2006-08-30 12:05:00,1.1075,1.10755,1.10726,1.10739,418600001.0
2006-08-30 12:10:00,1.10742,1.10748,1.1072,1.10725,572000009.0
2006-08-30 12:15:00,1.1073,1.10742,1.10711,1.1072,480699998.0
2006-08-30 12:20:00,1.10723,1.10745,1.10723,1.10735,488500007.0
2006-08-30 12:25:00,1.10735,1.10747,1.10722,1.10738,471699999.0
2006-08-30 12:30:00,1.10746,1.10794,1.10746,1.10768,305200000.0
2006-08-30 12:35:00,1.10772,1.1078,1.10733,1.1075,275499998.0
2006-08-30 12:40:00,1.10757,1.10765,1.10749,1.1076,444499999.0
2006-08-30 12:45:00,1.1076,1.1077,1.1075,1.10762,236400004.0
2006-08-30 12:50:00,1.10765,1.10777,1.1073,1.1073,195499997.0
2006-08-30 12:55:00,1.10725,1.10784,1.10725,1.10784,304499997.0
2006-08-30 13:00:00,1.10793,1.10797,1.1074,1.10745,410300001.0
2006-08-30 13:05:00,1.10749,1.10778,1.10744,1.10772,450100002.0
2006-08-30 13:10:00,1.1077,1.10786,1.10754,1.10761,524600002.0
2006-08-30 13:15:00,1.10748,1.10752,1.10693,1.107,304899999.0
2006-08-30 13:20:00,1.10689,1.10689,1.10587,1.10622,365800001.0
2006-08-30 13:25:00,1.10632,1.10639,1.10613,1.1063,325499998.0
2006-08-30 13:30:00,1.10635,1.10651,1.10581,1.10581,534399998.0
2006-08-30 13:35:00,1.10585,1.10585,1.10535,1.10551,497399998.0
2006-08-30 13:40:00,1.10553,1.10676,1.10548,1.10655,514299998.0
2006-08-30 13:45:00,1.10657,1.10721,1.10657,1.10687,466100002.0
2006-08-30 13:50:00,1.10694,1.10732,1.10677,1.10685,323799998.0
2006-08-30 13:55:00,1.10683,1.10693,1.10654,1.10676,416599999.0
2006-08-30 14:00:00,1.10674,1.10688,1.10663,1.10676,432600002.0
2006-08-30 14:05:00,1.10678,1.10689,1.10666,1.10689,180100000.0
2006-08-30 14:10:00,1.10703,1.10708,1.10651,1.10651,460900000.0
2006-08-30 14:15:00,1.10643,1.10679,1.10643,1.10679,528800002.0
2006-08-30 14:20:00,1.10683,1.10692,1.10642,1.10657,380499999.0
2006-08-30 14:25:00,1.10661,1.10682,1.1064,1.1064,503999995.0
2006-08-30 14:30:00,1.10678,1.1073,1.10644,1.10716,447600000.0
2006-08-30 14:35:00,1.10714,1.10714,1.10684,1.10689,505000003.0
2006-08-30 14:40:00,1.10698,1.10719,1.10698,1.10712,386499999.0
2006-08-30 14:45:00,1.10721,1.10722,1.1069,1.10702,573900004.0
2006-08-30 14:50:00,1.10712,1.10715,1.10694,1.1071,399700001.0
2006-08-30 14:55:00,1.10718,1.10766,1.10716,1.1073,513800002.0
2006-08-30 15:00:00,1.10723,1.10723,1.10642,1.1069,493100003.0
2006-08-30 15:05:00,1.10691,1.10703,1.10662,1.10667,446299999.0
2006-08-30 15:10:00,1.10653,1.1068,1.10632,1.10637,463900006.0
2006-08-30 15:15:00,1.10643,1.10643,1.1061,1.10623,544299997.0
2006-08-30 15:20:00,1.10632,1.10677,1.10632,1.10663,384200000.0
2006-08-30 15:25:00,1.10658,1.10685,1.10623,1.10675,414600001.0
2006-08-30 15:30:00,1.10671,1.10738,1.10671,1.10705,447800003.0
2006-08-30 15:35:00,1.10698,1.10716,1.10685,1.10716,414500002.0
2006-08-30 15:40:00,1.10721,1.1073,1.10705,1.1071,497699999.0
2006-08-30 15:45:00,1.1071,1.10731,1.10699,1.10727,407099999.0
2006-08-30 15:50:00,1.10732,1.10749,1.10728,1.10743,317099998.0
2006-08-30 15:55:00,1.10731,1.10775,1.10722,1.10772,375400001.0
2006-08-30 16:00:00,1.1076,1.10762,1.10734,1.10742,257100002.0
2006-08-30 16:05:00,1.10744,1.10752,1.10735,1.10742,402400000.0
2006-08-30 16:10:00,1.10742,1.1076,1.1073,1.10754,270800001.0
2006-08-30 16:15:00,1.10752,1.10763,1.10744,1.10753,483000003.0
2006-08-30 16:20:00,1.10751,1.10767,1.10745,1.10745,480699999.0
2006-08-30 16:25:00,1.10746,1.10765,1.10739,1.10739,505600002.0
2006-08-30 16:30:00,1.10739,1.10872,1.10739,1.10849,556799998.0
2006-08-30 16:35:00,1.10872,1.11002,1.10872,1.10959,502600004.0
2006-08-30 16:40:00,1.10956,1.11055,1.10939,1.11045,335700000.0
2006-08-30 16:45:00,1.1105,1.11114,1.11039,1.11053,520400004.0
2006-08-30 16:50:00,1.11052,1.11069,1.1103,1.11033,570300000.0
2006-08-30 16:55:00,1.11033,1.11033,1.10973,1.11021,527800000.0
2006-08-30 17:00:00,1.1102,1.11085,1.11013,1.11085,640690001.0
2006-08-30 17:05:00,1.11097,1.11111,1.11049,1.1106,435600001.0
2006-08-30 17:10:00,1.11055,1.11063,1.11025,1.11036,584400003.0
2006-08-30 17:15:00,1.11035,1.11068,1.11024,1.11039,207700002.0
2006-08-30 17:20:00,1.11031,1.11032,1.10954,1.11003,494800003.0
2006-08-30 17:25:00,1.11001,1.11028,1.10979,1.11017,343800000.0
2006-08-30 17:30:00,1.11004,1.11055,1.10993,1.11055,588100002.0
2006-08-30 17:35:00,1.1104,1.1104,1.11004,1.11015,391099997.0
2006-08-30 17:40:00,1.11017,1.11017,1.10998,1.11007,553299999.0
2006-08-30 17:45:00,1.11011,1.11043,1.11011,1.11013,276900003.0
2006-08-30 17:50:00,1.11007,1.11012,1.10973,1.10996,372900002.0
2006-08-30 17:55:00,1.10992,1.10995,1.1097,1.10977,541400005.0
2006-08-30 18:00:00,1.10978,1.11011,1.10975,1.10995,3041500008.0
2006-08-30 18:05:00,1.11,1.11007,1.10944,1.10944,4221990005.0
2006-08-30 18:10:00,1.10952,1.10963,1.10872,1.109,2236999997.0
2006-08-30 18:15:00,1.10895,1.10904,1.10842,1.10859,3206300021.0
2006-08-30 18:20:00,1.10868,1.1088,1.1083,1.10842,2271600006.0
2006-08-30 18:25:00,1.10842,1.10858,1.10804,1.10845,2678290007.0
2006-08-30 18:30:00,1.1085,1.10946,1.10849,1.10918,2591499996.0
2006-08-30 18:35:00,1.10918,1.10943,1.10903,1.10942,1404600008.0
2006-08-30 18:40:00,1.10945,1.10972,1.10907,1.10934,2086500002.0
2006-08-30 18:45:00,1.10938,1.10949,1.1091,1.10915,1194500013.0
2006-08-30 18:50:00,1.10916,1.10942,1.10899,1.10908,1261999994.0
2006-08-30 18:55:00,1.1091,1.1093,1.10909,1.10914,1678599995.0
2006-08-30 19:00:00,1.10917,1.1096,1.10917,1.1093,1320500000.0
2006-08-30 19:05:00,1.1093,1.10935,1.10901,1.10901,1883400008.0
2006-08-30 19:10:00,1.10911,1.10926,1.10887,1.10912,1090599996.0
2006-08-30 19:15:00,1.109,1.10916,1.1089,1.10897,1723400014.0
2006-08-30 19:20:00,1.10897,1.10907,1.10889,1.10892,728300005.0
2006-08-30 19:25:00,1.10892,1.10899,1.10885,1.1089,849999999.0
2006-08-30 19:30:00,1.10897,1.10911,1.1089,1.1091,736399998.0
2006-08-30 19:35:00,1.1091,1.10915,1.10892,1.1091,985900004.0
2006-08-30 19:40:00,1.10913,1.10913,1.10881,1.10881,987300000.0
2006-08-30 19:45:00,1.10881,1.1091,1.10874,1.10905,389800002.0
2006-08-30 19:50:00,1.10905,1.10918,1.109,1.1091,350000003.0
2006-08-30 19:55:00,1.10918,1.10926,1.109,1.10905,938999998.0
2006-08-30 20:00:00,1.1091,1.10916,1.10861,1.10885,1147799998.0
2006-08-30 20:05:00,1.10881,1.1089,1.1087,1.10883,1177600004.0
2006-08-30 20:10:00,1.10881,1.1089,1.10876,1.10889,1091900005.0
2006-08-30 20:15:00,1.10895,1.10925,1.10885,1.1091,1662800005.0
2006-08-30 20:20:00,1.10905,1.10908,1.10884,1.10895,1839900007.0
2006-08-30 20:25:00,1.109,1.109,1.10873,1.10888,1891300006.0
2006-08-30 20:30:00,1.10884,1.109,1.10867,1.10899,1302299995.0
2006-08-30 20:35:00,1.10914,1.10943,1.10897,1.10939,1596099995.0
2006-08-30 20:40:00,1.10937,1.10943,1.10917,1.10938,1672600008.0
2006-08-30 20:45:00,1.10938,1.10938,1.10907,1.10918,1096700006.0
2006-08-30 20:50:00,1.10913,1.10935,1.10905,1.1091,996600011.0
2006-08-30 20:55:00,1.1092,1.10994,1.10912,1.10994,1668500005.0
2006-08-30 21:00:00,1.10981,1.11,1.10965,1.10977,3124500009.0
2006-08-30 21:05:00,1.10973,1.10973,1.10937,1.10952,1736099997.0
2006-08-30 21:10:00,1.10955,1.10955,1.10931,1.10945,1798099999.0
2006-08-30 21:15:00,1.10944,1.10975,1.1094,1.10955,608099995.0
2006-08-30 21:20:00,1.10955,1.10969,1.10927,1.1095,464500001.0
2006-08-30 21:25:00,1.1096,1.10968,1.10945,1.10945,752500007.0
2006-08-30 21:30:00,1.1095,1.10974,1.10945,1.1097,475600002.0
2006-08-30 21:35:00,1.1097,1.10987,1.10958,1.10987,618300002.0
2006-08-30 21:40:00,1.10988,1.1099,1.10974,1.1099,708300007.0
2006-08-30 21:45:00,1.10992,1.10998,1.10952,1.10958,656889997.0
2006-08-30 21:50:00,1.10954,1.10958,1.10922,1.10925,631700003.0
2006-08-30 21:55:00,1.10932,1.10938,1.10883,1.109,299500005.0
2006-08-30 22:00:00,1.10898,1.1091,1.10875,1.109,1071899999.0
2006-08-30 22:05:00,1.109,1.10926,1.10886,1.10905,638499997.0
2006-08-30 22:10:00,1.10905,1.10916,1.1087,1.10904,586999993.0
2006-08-30 22:15:00,1.10909,1.10929,1.10895,1.109,471500002.0
2006-08-30 22:20:00,1.109,1.10918,1.109,1.10905,580999996.0
2006-08-30 22:25:00,1.10908,1.10922,1.10897,1.10897,752800005.0
2006-08-30 22:30:00,1.10895,1.10915,1.10873,1.10882,617499999.0
2006-08-30 22:35:00,1.10912,1.10912,1.10875,1.10875,687900003.0
2006-08-30 22:40:00,1.10878,1.10878,1.10842,1.10847,645699999.0
2006-08-30 22:45:00,1.10847,1.10882,1.10842,1.10877,465400000.0
2006-08-30 22:50:00,1.10878,1.1089,1.10859,1.10885,472999998.0
2006-08-30 22:55:00,1.10895,1.10923,1.10855,1.10872,705600005.0
2006-08-30 23:00:00,1.109,1.10933,1.10876,1.10907,455699998.0
2006-08-30 23:05:00,1.10896,1.10913,1.10874,1.10901,578800002.0
2006-08-30 23:10:00,1.10892,1.10916,1.10847,1.10864,537200003.0
2006-08-30 23:15:00,1.1088,1.10901,1.10836,1.10889,510599998.0
2006-08-30 23:20:00,1.10892,1.10906,1.1086,1.10889,684400004.0
2006-08-30 23:25:00,1.10892,1.10908,1.10841,1.1088,638700003.0
2006-08-30 23:30:00,1.10878,1.10889,1.10836,1.10853,603200005.0
2006-08-30 23:35:00,1.10818,1.10875,1.10818,1.10861,590500007.0
2006-08-30 23:40:00,1.10855,1.10888,1.10827,1.1084,649900008.0
2006-08-30 23:45:00,1.1087,1.1087,1.10827,1.1085,510599998.0
2006-08-30 23:50:00,1.10845,1.10848,1.108,1.10813,332500002.0
2006-08-30 23:55:00,1.10813,1.10859,1.10809,1.10818,412600000.0
2006-08-31 00:00:00,1.10822,1.10829,1.10795,1.108,355999999.0
2006-08-31 00:05:00,1.10795,1.10812,1.10795,1.10812,281700002.0
2006-08-31 00:10:00,1.1081,1.10834,1.10794,1.1081,469100002.0
2006-08-31 00:15:00,1.10805,1.10805,1.10765,1.10787,469200000.0
2006-08-31 00:20:00,1.10787,1.10848,1.10787,1.10824,515799996.0
2006-08-31 00:25:00,1.10821,1.10838,1.10815,1.10817,591000007.0
2006-08-31 00:30:00,1.10818,1.10845,1.10797,1.10838,471600003.0
2006-08-31 00:35:00,1.10832,1.10849,1.10814,1.10842,417700002.0
2006-08-31 00:40:00,1.10837,1.10847,1.10776,1.10847,320699999.0
2006-08-31 00:45:00,1.10832,1.10865,1.10821,1.10855,346600002.0
2006-08-31 00:50:00,1.10877,1.10877,1.10808,1.10861,396100001.0
2006-08-31 00:55:00,1.10863,1.10863,1.10824,1.10851,271799998.0
2006-08-31 01:00:00,1.10858,1.10864,1.10834,1.1085,421300001.0
2006-08-31 01:05:00,1.1085,1.10868,1.10814,1.10868,674899999.0
2006-08-31 01:10:00,1.10852,1.1087,1.10811,1.1085,295099997.0
2006-08-31 01:15:00,1.1085,1.10857,1.10803,1.1085,491600006.0
2006-08-31 01:20:00,1.10843,1.10853,1.10812,1.10839,580199999.0
2006-08-31 01:25:00,1.1085,1.10855,1.10824,1.1085,330800003.0
2006-08-31 01:30:00,1.10842,1.1088,1.10842,1.10875,135200001.0
2006-08-31 01:35:00,1.10881,1.10886,1.10852,1.10875,393800000.0
2006-08-31 01:40:00,1.1086,1.10879,1.10827,1.10855,431900006.0
2006-08-31 01:45:00,1.10869,1.10892,1.10841,1.10872,326899995.0
2006-08-31 01:50:00,1.10882,1.10938,1.10882,1.10927,411600006.0
2006-08-31 01:55:00,1.10932,1.10957,1.10893,1.10942,467899990.0
2006-08-31 02:00:00,1.10938,1.1095,1.10922,1.10935,397400006.0
2006-08-31 02:05:00,1.10935,1.10935,1.10891,1.10925,415600002.0
2006-08-31 02:10:00,1.10928,1.10945,1.10917,1.10937,580299999.0
2006-08-31 02:15:00,1.1095,1.10979,1.10935,1.1095,291200000.0
2006-08-31 02:20:00,1.10945,1.10962,1.10911,1.1092,405599998.0
2006-08-31 02:25:00,1.10915,1.10953,1.10915,1.1093,300199998.0
2006-08-31 02:30:00,1.1093,1.1093,1.10904,1.10918,435100002.0
2006-08-31 02:35:00,1.10925,1.10932,1.10913,1.10925,191800002.0
2006-08-31 02:40:00,1.10921,1.10947,1.10904,1.10941,442500000.0
2006-08-31 02:45:00,1.10933,1.10947,1.10904,1.1093,315200003.0
2006-08-31 02:50:00,1.10928,1.10978,1.10912,1.10978,191699999.0
2006-08-31 02:55:00,1.11002,1.11029,1.1096,1.10992,365700003.0
2006-08-31 03:00:00,1.1099,1.10995,1.10966,1.10969,241700000.0
2006-08-31 03:05:00,1.1098,1.10987,1.10935,1.10962,463900000.0
2006-08-31 03:10:00,1.10967,1.10971,1.10935,1.10945,297900003.0
2006-08-31 03:15:00,1.10941,1.1096,1.10896,1.1093,633700007.0
2006-08-31 03:20:00,1.10937,1.10937,1.1089,1.10918,358099999.0
2006-08-31 03:25:00,1.10915,1.1094,1.10903,1.10933,211399999.0
2006-08-31 03:30:00,1.10927,1.10945,1.10888,1.10945,484100001.0
2006-08-31 03:35:00,1.10937,1.10943,1.1091,1.10926,441599999.0
2006-08-31 03:40:00,1.10905,1.10945,1.10884,1.10895,418800004.0
2006-08-31 03:45:00,1.10907,1.10917,1.10869,1.10894,656500002.0
2006-08-31 03:50:00,1.10907,1.10915,1.10867,1.1091,444199999.0
2006-08-31 03:55:00,1.10888,1.10915,1.10857,1.10881,398399999.0
2006-08-31 04:00:00,1.10883,1.10911,1.10848,1.10857,339400001.0
2006-08-31 04:05:00,1.10859,1.10865,1.10846,1.10862,316900002.0
2006-08-31 04:10:00,1.1086,1.1086,1.10835,1.10835,573099999.0
2006-08-31 04:15:00,1.10837,1.10871,1.10837,1.10844,259800000.0
2006-08-31 04:20:00,1.10865,1.10876,1.1083,1.10837,582600004.0
2006-08-31 04:25:00,1.10842,1.10876,1.10832,1.10855,401000002.0
2006-08-31 04:30:00,1.10847,1.10884,1.10836,1.10868,576200001.0
2006-08-31 04:35:00,1.10875,1.10885,1.10844,1.10877,758200004.0
2006-08-31 04:40:00,1.10868,1.10878,1.10828,1.10864,322999997.0
2006-08-31 04:45:00,1.10862,1.10875,1.10849,1.10849,458100007.0
2006-08-31 04:50:00,1.1085,1.10861,1.10836,1.1085,534299999.0
2006-08-31 04:55:00,1.10845,1.10855,1.1079,1.10818,401600002.0
2006-08-31 05:00:00,1.10838,1.10842,1.1081,1.10836,532799999.0
2006-08-31 05:05:00,1.10833,1.10837,1.10806,1.10823,283700001.0
2006-08-31 05:10:00,1.10826,1.10852,1.10824,1.1085,250000002.0
2006-08-31 05:15:00,1.10825,1.10858,1.10815,1.10818,424099999.0
2006-08-31 05:20:00,1.10825,1.10845,1.10804,1.10845,362100003.0
2006-08-31 05:25:00,1.1084,1.1084,1.10815,1.10817,200900000.0
2006-08-31 05:30:00,1.10812,1.10858,1.10812,1.10818,427499993.0
2006-08-31 05:35:00,1.1082,1.10863,1.10818,1.10863,333800000.0
2006-08-31 05:40:00,1.10856,1.10872,1.10845,1.1086,310300001.0
2006-08-31 05:45:00,1.10853,1.10879,1.1083,1.1085,368799998.0
2006-08-31 05:50:00,1.1084,1.10857,1.10796,1.1082,533099994.0
2006-08-31 05:55:00,1.10824,1.10866,1.10824,1.10835,377900002.0
2006-08-31 06:00:00,1.1084,1.10868,1.10839,1.10845,293899998.0
2006-08-31 06:05:00,1.10833,1.10861,1.10826,1.10845,395300003.0
2006-08-31 06:10:00,1.10858,1.10858,1.10809,1.1083,434300005.0
2006-08-31 06:15:00,1.10828,1.10833,1.10771,1.10827,402800001.0
2006-08-31 06:20:00,1.10807,1.1083,1.10778,1.10816,483800004.0
2006-08-31 06:25:00,1.10798,1.10835,1.10786,1.10803,306200001.0
2006-08-31 06:30:00,1.10825,1.10843,1.10805,1.10832,387300000.0
2006-08-31 06:35:00,1.10826,1.10855,1.1082,1.1085,723699993.0
2006-08-31 06:40:00,1.10853,1.10853,1.10792,1.10831,598500003.0
2006-08-31 06:45:00,1.10842,1.10852,1.10806,1.10845,483799998.0
2006-08-31 06:50:00,1.1082,1.10851,1.10801,1.1083,572600000.0
2006-08-31 06:55:00,1.10835,1.10845,1.1083,1.1084,364600002.0
2006-08-31 07:00:00,1.10835,1.1085,1.10833,1.1085,451499997.0
2006-08-31 07:05:00,1.10842,1.10855,1.10842,1.10845,178900001.0
2006-08-31 07:10:00,1.1085,1.10855,1.10804,1.10815,334799999.0
2006-08-31 07:15:00,1.10826,1.10855,1.10821,1.1084,521799992.0
2006-08-31 07:20:00,1.10833,1.10855,1.10816,1.10835,336300001.0
2006-08-31 07:25:00,1.1084,1.10857,1.10831,1.1084,313899997.0
2006-08-31 07:30:00,1.10824,1.10824,1.10795,1.108,386299999.0
2006-08-31 07:35:00,1.10795,1.10805,1.10749,1.10755,225999998.0
2006-08-31 07:40:00,1.10753,1.10771,1.10751,1.10767,363000003.0
2006-08-31 07:45:00,1.10752,1.10775,1.10748,1.10771,483700000.0
2006-08-31 07:50:00,1.10771,1.10774,1.10744,1.10755,549200003.0
2006-08-31 07:55:00,1.1076,1.10771,1.10728,1.1076,444400000.0
2006-08-31 08:00:00,1.10747,1.108,1.1074,1.108,231200001.0
2006-08-31 08:05:00,1.10804,1.10834,1.10804,1.10812,567500003.0
2006-08-31 08:10:00,1.10824,1.10865,1.10824,1.10835,373199998.0
2006-08-31 08:15:00,1.10833,1.10856,1.10818,1.10825,405699999.0
2006-08-31 08:20:00,1.10819,1.10819,1.10759,1.1076,446400004.0
2006-08-31 08:25:00,1.10763,1.1079,1.10741,1.10741,550500003.0
2006-08-31 08:30:00,1.10749,1.10782,1.10747,1.10757,419800001.0
2006-08-31 08:35:00,1.10757,1.10757,1.10733,1.10755,451299998.0
2006-08-31 08:40:00,1.10753,1.10754,1.10702,1.10722,284100004.0
2006-08-31 08:45:00,1.10718,1.10754,1.10712,1.10748,415200001.0
2006-08-31 08:50:00,1.10733,1.10752,1.10732,1.10752,500600006.0
2006-08-31 08:55:00,1.10749,1.10756,1.10715,1.10715,522900003.0
2006-08-31 09:00:00,1.1071,1.10744,1.10688,1.10744,313700000.0
2006-08-31 09:05:00,1.10746,1.10828,1.10746,1.10828,376699994.0
2006-08-31 09:10:00,1.10828,1.1085,1.10824,1.10841,539100001.0
2006-08-31 09:15:00,1.10838,1.10857,1.1083,1.10846,428499997.0
2006-08-31 09:20:00,1.10854,1.10872,1.10819,1.10853,386800003.0
2006-08-31 09:25:00,1.10864,1.10885,1.10794,1.10794,305299997.0
2006-08-31 09:30:00,1.10794,1.1085,1.10794,1.10827,313500003.0
2006-08-31 09:35:00,1.10827,1.10827,1.10781,1.108,361700003.0
2006-08-31 09:40:00,1.10806,1.10809,1.10765,1.10765,252199999.0
2006-08-31 09:45:00,1.10755,1.10763,1.10737,1.10756,509500000.0
2006-08-31 09:50:00,1.10743,1.10783,1.10743,1.10775,456800002.0
2006-08-31 09:55:00,1.1078,1.10785,1.10738,1.10746,417400005.0
2006-08-31 10:00:00,1.10732,1.10735,1.10629,1.10642,597799998.0
2006-08-31 10:05:00,1.10651,1.10672,1.10632,1.10632,295599995.0
2006-08-31 10:10:00,1.10617,1.10617,1.10593,1.10607,350200004.0
2006-08-31 10:15:00,1.10621,1.10642,1.10617,1.10634,618699997.0
2006-08-31 10:20:00,1.10635,1.10684,1.10611,1.10678,535689996.0
2006-08-31 10:25:00,1.10678,1.10681,1.1064,1.10648,512900003.0
2006-08-31 10:30:00,1.10645,1.10655,1.10634,1.10634,400600000.0
2006-08-31 10:35:00,1.10624,1.10668,1.10624,1.1066,440399995.0
2006-08-31 10:40:00,1.10652,1.10696,1.10651,1.10681,403199994.0
2006-08-31 10:45:00,1.10687,1.10726,1.1068,1.10725,433200000.0
2006-08-31 10:50:00,1.10719,1.10719,1.10676,1.10697,495900004.0
2006-08-31 10:55:00,1.10683,1.10706,1.10675,1.10692,462200004.0
2006-08-31 11:00:00,1.10693,1.10717,1.10693,1.10708,377699997.0
2006-08-31 11:05:00,1.10726,1.10727,1.1068,1.107,381900001.0
2006-08-31 11:10:00,1.10688,1.10688,1.10633,1.10633,421200001.0
2006-08-31 11:15:00,1.10633,1.10653,1.10631,1.10643,446600001.0
2006-08-31 11:20:00,1.10649,1.10649,1.1063,1.1064,345300003.0
2006-08-31 11:25:00,1.10645,1.10645,1.10613,1.10623,349900000.0
2006-08-31 11:30:00,1.1063,1.10648,1.10623,1.1064,507300002.0
2006-08-31 11:35:00,1.1064,1.10645,1.10625,1.10633,441800002.0
2006-08-31 11:40:00,1.1063,1.10649,1.10607,1.10631,679299998.0
2006-08-31 11:45:00,1.10647,1.10647,1.10615,1.1062,450999995.0
2006-08-31 11:50:00,1.10618,1.10621,1.1059,1.10618,536400000.0
2006-08-31 11:55:00,1.10614,1.10635,1.10575,1.10635,487599998.0
2006-08-31 12:00:00,1.10645,1.10661,1.10635,1.10659,498200001.0
2006-08-31 12:05:00,1.10655,1.10655,1.10626,1.10638,487300001.0
2006-08-31 12:10:00,1.1064,1.10645,1.10618,1.10635,511700004.0
2006-08-31 12:15:00,1.10635,1.1066,1.10633,1.1064,334300003.0
2006-08-31 12:20:00,1.10638,1.10692,1.1063,1.10678,534800002.0
2006-08-31 12:25:00,1.10696,1.10723,1.10689,1.10716,523100001.0
2006-08-31 12:30:00,1.10722,1.10753,1.10707,1.10712,481800001.0
2006-08-31 12:35:00,1.10732,1.10743,1.10714,1.1073,376599998.0
2006-08-31 12:40:00,1.10733,1.10751,1.10717,1.1074,470699999.0
2006-08-31 12:45:00,1.1071,1.10756,1.107,1.10737,510600002.0
2006-08-31 12:50:00,1.10745,1.10756,1.10704,1.10717,277500004.0
2006-08-31 12:55:00,1.10714,1.10729,1.10703,1.10717,419500002.0
2006-08-31 13:00:00,1.1071,1.10715,1.107,1.10705,424900005.0
2006-08-31 13:05:00,1.10705,1.10729,1.10705,1.10712,585899993.0
2006-08-31 13:10:00,1.10708,1.10708,1.10688,1.10708,214800004.0
2006-08-31 13:15:00,1.10709,1.10709,1.10675,1.10675,283299996.0
2006-08-31 13:20:00,1.10668,1.10682,1.10662,1.10677,307699996.0
2006-08-31 13:25:00,1.1067,1.10677,1.10633,1.10667,297000000.0
2006-08-31 13:30:00,1.10675,1.10691,1.10671,1.10676,260200000.0
2006-08-31 13:35:00,1.10679,1.1068,1.10655,1.10679,586800004.0
2006-08-31 13:40:00,1.10688,1.10716,1.10681,1.10702,412400001.0
2006-08-31 13:45:00,1.10705,1.10717,1.10705,1.10706,220300000.0
2006-08-31 13:50:00,1.1071,1.10715,1.10691,1.10698,359099995.0
2006-08-31 13:55:00,1.1069,1.107,1.10673,1.10695,352599998.0
2006-08-31 14:00:00,1.10692,1.10703,1.1069,1.107,386100004.0
2006-08-31 14:05:00,1.10691,1.10705,1.10691,1.10695,224899998.0
2006-08-31 14:10:00,1.10707,1.1071,1.10693,1.10698,395900002.0
2006-08-31 14:15:00,1.10696,1.10715,1.10695,1.10713,385900000.0
2006-08-31 14:20:00,1.1071,1.10752,1.10698,1.1074,531800002.0
2006-08-31 14:25:00,1.10735,1.1074,1.10715,1.10725,369400000.0
2006-08-31 14:30:00,1.10748,1.10891,1.10748,1.10878,521100002.0
2006-08-31 14:35:00,1.10888,1.10895,1.10797,1.10819,496000003.0
2006-08-31 14:40:00,1.1081,1.10871,1.10808,1.10823,403899998.0
2006-08-31 14:45:00,1.10833,1.10879,1.1083,1.10847,515400002.0
2006-08-31 14:50:00,1.10849,1.10893,1.10838,1.10878,565399999.0
2006-08-31 14:55:00,1.10884,1.10917,1.10838,1.10857,426800000.0
2006-08-31 15:00:00,1.1086,1.1089,1.10846,1.10882,328700000.0
2006-08-31 15:05:00,1.10882,1.10906,1.10848,1.10863,386300000.0
2006-08-31 15:10:00,1.10874,1.10876,1.10818,1.10836,422100003.0
2006-08-31 15:15:00,1.10843,1.1086,1.10823,1.10854,403100001.0
2006-08-31 15:20:00,1.10859,1.10907,1.10842,1.10907,501100002.0
2006-08-31 15:25:00,1.10908,1.10953,1.10903,1.10953,329600004.0
2006-08-31 15:30:00,1.10985,1.11025,1.10935,1.10983,453299999.0
2006-08-31 15:35:00,1.10978,1.10978,1.109,1.10932,506899999.0
2006-08-31 15:40:00,1.10928,1.10995,1.10925,1.10985,611599998.0
2006-08-31 15:45:00,1.10984,1.1099,1.10967,1.10967,410299999.0
2006-08-31 15:50:00,1.10962,1.10962,1.10902,1.10946,460699999.0
2006-08-31 15:55:00,1.10942,1.10949,1.10905,1.10926,384200000.0
2006-08-31 16:00:00,1.1093,1.10991,1.1093,1.10969,362799997.0
2006-08-31 16:05:00,1.10964,1.11005,1.1095,1.10958,569099999.0
2006-08-31 16:10:00,1.10961,1.10961,1.10878,1.10883,400300001.0
2006-08-31 16:15:00,1.10874,1.10952,1.10865,1.10938,540499999.0
2006-08-31 16:20:00,1.1095,1.11043,1.1095,1.11037,544100001.0
2006-08-31 16:25:00,1.11038,1.11104,1.11029,1.11039,531800000.0
2006-08-31 16:30:00,1.11023,1.11125,1.11023,1.1107,719400003.0
2006-08-31 16:35:00,1.11077,1.11077,1.10996,1.11005,469499999.0
2006-08-31 16:40:00,1.10993,1.11006,1.10926,1.10974,303800005.0
2006-08-31 16:45:00,1.10969,1.10976,1.10948,1.10956,631099997.0
2006-08-31 16:50:00,1.10945,1.10996,1.10932,1.10951,390600004.0
2006-08-31 16:55:00,1.10935,1.10974,1.10926,1.1096,437299999.0
2006-08-31 17:00:00,1.10964,1.10964,1.10861,1.10887,498600001.0
2006-08-31 17:05:00,1.10874,1.10892,1.10863,1.10863,430499998.0
2006-08-31 17:10:00,1.10866,1.10899,1.10866,1.10871,246400001.0
2006-08-31 17:15:00,1.10863,1.10882,1.10721,1.10753,316299998.0
2006-08-31 17:20:00,1.10766,1.10827,1.10765,1.10797,685299997.0
2006-08-31 17:25:00,1.10788,1.10837,1.10786,1.10824,519499997.0
2006-08-31 17:30:00,1.10828,1.10831,1.10774,1.10816,500999998.0
2006-08-31 17:35:00,1.10813,1.10818,1.10716,1.1072,495700005.0
2006-08-31 17:40:00,1.10714,1.10714,1.10635,1.10657,417099996.0
2006-08-31 17:45:00,1.10659,1.10668,1.10571,1.10581,418899999.0
2006-08-31 17:50:00,1.10591,1.10645,1.10591,1.10617,485200006.0
2006-08-31 17:55:00,1.10625,1.1067,1.10623,1.10634,329400005.0
2006-08-31 18:00:00,1.10656,1.10689,1.10634,1.1065,3042300015.0
2006-08-31 18:05:00,1.10649,1.10659,1.10614,1.1063,4399500013.0
2006-08-31 18:10:00,1.10638,1.10657,1.10625,1.1064,2431090007.0
2006-08-31 18:15:00,1.10636,1.10656,1.10618,1.10639,2581300011.0
2006-08-31 18:20:00,1.10643,1.10643,1.10618,1.10634,1841900002.0
2006-08-31 18:25:00,1.10633,1.1064,1.10537,1.10542,2815299990.0
2006-08-31 18:30:00,1.10538,1.10571,1.10511,1.10561,2461400005.0
2006-08-31 18:35:00,1.1056,1.10593,1.1055,1.1059,1219900008.0
2006-08-31 18:40:00,1.10589,1.10621,1.1058,1.10618,2241200004.0
2006-08-31 18:45:00,1.10627,1.10668,1.10624,1.10637,1242300006.0
2006-08-31 18:50:00,1.10623,1.10664,1.10623,1.10658,1109800007.0
2006-08-31 18:55:00,1.10659,1.10677,1.10645,1.10662,1767400012.0
2006-08-31 19:00:00,1.10665,1.10673,1.10632,1.10632,1427999999.0
2006-08-31 19:05:00,1.10633,1.1064,1.10623,1.10625,2033400006.0
2006-08-31 19:10:00,1.1063,1.1066,1.10623,1.10647,1118700007.0
2006-08-31 19:15:00,1.1064,1.1064,1.10582,1.1062,1652399989.0
2006-08-31 19:20:00,1.10623,1.1064,1.10613,1.10614,789099997.0
2006-08-31 19:25:00,1.1061,1.10643,1.10605,1.10635,838400008.0
2006-08-31 19:30:00,1.10644,1.10655,1.1063,1.1065,534499998.0
2006-08-31 19:35:00,1.10648,1.10653,1.10637,1.10645,1128590002.0
2006-08-31 19:40:00,1.1065,1.1065,1.1063,1.10634,668700000.0
2006-08-31 19:45:00,1.10637,1.10656,1.10628,1.10656,411299996.0
2006-08-31 19:50:00,1.10658,1.10658,1.10619,1.10635,298300000.0
2006-08-31 19:55:00,1.10648,1.10666,1.1063,1.10646,725000004.0
2006-08-31 20:00:00,1.1065,1.10656,1.10615,1.10623,890500009.0
2006-08-31 20:05:00,1.10628,1.10641,1.10562,1.10566,1055499994.0
2006-08-31 20:10:00,1.10562,1.10583,1.10558,1.10572,1098900007.0
2006-08-31 20:15:00,1.10573,1.10574,1.10542,1.10548,1509200001.0
2006-08-31 20:20:00,1.10545,1.10565,1.10539,1.10555,1843800014.0
2006-08-31 20:25:00,1.10557,1.10557,1.10511,1.10522,1517900016.0
2006-08-31 20:30:00,1.10521,1.10547,1.10521,1.1054,1488300006.0
2006-08-31 20:35:00,1.10547,1.10551,1.10507,1.10522,1691100003.0
2006-08-31 20:40:00,1.10522,1.1053,1.10496,1.10521,1704500007.0
2006-08-31 20:45:00,1.10517,1.10532,1.10497,1.10518,1103499997.0
2006-08-31 20:50:00,1.10509,1.10511,1.10387,1.10399,1181290000.0
2006-08-31 20:55:00,1.10406,1.10473,1.10406,1.1044,1670600008.0
2006-08-31 21:00:00,1.10447,1.10518,1.10432,1.10507,2510100000.0
2006-08-31 21:05:00,1.10506,1.10525,1.10478,1.10479,2003500010.0
2006-08-31 21:10:00,1.10472,1.10477,1.10437,1.10465,1905900008.0
2006-08-31 21:15:00,1.10465,1.10471,1.10445,1.10454,542200000.0
2006-08-31 21:20:00,1.10455,1.10478,1.10437,1.10445,454400000.0
2006-08-31 21:25:00,1.1045,1.10466,1.10433,1.10449,804999997.0
2006-08-31 21:30:00,1.10449,1.10449,1.10384,1.1044,476199996.0
2006-08-31 21:35:00,1.10427,1.10447,1.10405,1.1044,732900004.0
2006-08-31 21:40:00,1.10438,1.10443,1.10425,1.10432,761900003.0
2006-08-31 21:45:00,1.10432,1.10439,1.10426,1.10429,801300001.0
2006-08-31 21:50:00,1.10425,1.1044,1.10416,1.10426,659800007.0
2006-08-31 21:55:00,1.1043,1.10501,1.10425,1.10501,477100001.0
2006-08-31 22:00:00,1.10508,1.10524,1.10445,1.1045,1146000008.0
2006-08-31 22:05:00,1.1045,1.10483,1.10429,1.10483,484400003.0
2006-08-31 22:10:00,1.10482,1.10482,1.1046,1.10472,551500004.0
2006-08-31 22:15:00,1.10476,1.10499,1.10466,1.10481,436700002.0
2006-08-31 22:20:00,1.10479,1.10483,1.10466,1.10483,664300000.0
2006-08-31 22:25:00,1.10484,1.10494,1.10455,1.10455,894999998.0
2006-08-31 22:30:00,1.10457,1.10475,1.1043,1.10432,717300007.0
2006-08-31 22:35:00,1.10445,1.10463,1.10417,1.10417,558399995.0
2006-08-31 22:40:00,1.10423,1.10423,1.10385,1.10385,559800001.0
2006-08-31 22:45:00,1.10375,1.10401,1.10375,1.10375,427400000.0
2006-08-31 22:50:00,1.10378,1.10385,1.10357,1.10357,512099996.0
2006-08-31 22:55:00,1.10363,1.10377,1.10305,1.10315,713199999.0
2006-08-31 23:00:00,1.10312,1.10391,1.10312,1.10359,659400006.0
2006-08-31 23:05:00,1.10368,1.10403,1.10328,1.10359,643400004.0
2006-08-31 23:10:00,1.10338,1.10391,1.1033,1.1034,585000000.0
2006-08-31 23:15:00,1.10341,1.10368,1.10304,1.10343,360799996.0
2006-08-31 23:20:00,1.10335,1.1036,1.10311,1.10317,720000002.0
2006-08-31 23:25:00,1.10328,1.10374,1.10272,1.10372,461100003.0
2006-08-31 23:30:00,1.10373,1.1041,1.10344,1.10356,682500004.0
2006-08-31 23:35:00,1.10352,1.10405,1.10352,1.1037,353000003.0
2006-08-31 23:40:00,1.1037,1.10414,1.1035,1.10408,435400001.0
2006-08-31 23:45:00,1.10423,1.10425,1.10373,1.10404,433099999.0
2006-08-31 23:50:00,1.1041,1.1042,1.1039,1.10398,471200000.0
2006-08-31 23:55:00,1.1038,1.10412,1.10336,1.10351,474900001.0
2006-09-01 00:00:00,1.10364,1.10373,1.10354,1.10369,303899999.0
2006-09-01 00:05:00,1.10362,1.10413,1.10343,1.10401,497700001.0
2006-09-01 00:10:00,1.104,1.1043,1.10375,1.10414,415099998.0
2006-09-01 00:15:00,1.10402,1.1042,1.10398,1.10415,271800002.0
2006-09-01 00:20:00,1.1041,1.10425,1.10395,1.104,407300003.0
2006-09-01 00:25:00,1.10404,1.10419,1.10399,1.10405,241500002.0
2006-09-01 00:30:00,1.10406,1.10421,1.10385,1.10413,495000003.0
2006-09-01 00:35:00,1.10398,1.10435,1.10392,1.10403,500699994.0
2006-09-01 00:40:00,1.10412,1.10429,1.10391,1.10426,387700001.0
2006-09-01 00:45:00,1.10415,1.10431,1.10378,1.10414,591199995.0
2006-09-01 00:50:00,1.10423,1.10423,1.10395,1.10411,666300006.0
2006-09-01 00:55:00,1.10403,1.10427,1.10371,1.10422,397300001.0
2006-09-01 01:00:00,1.10423,1.10432,1.10404,1.10418,567499999.0
2006-09-01 01:05:00,1.10428,1.10434,1.10397,1.10425,378100003.0
2006-09-01 01:10:00,1.10422,1.10432,1.10408,1.10408,134400003.0
2006-09-01 01:15:00,1.1041,1.1041,1.10366,1.1039,326400003.0
2006-09-01 01:20:00,1.10376,1.10411,1.10366,1.10366,242099996.0
2006-09-01 01:25:00,1.1036,1.10374,1.10327,1.10363,473900000.0
2006-09-01 01:30:00,1.10351,1.10404,1.10346,1.10401,330200004.0
2006-09-01 01:35:00,1.10411,1.10411,1.10375,1.10392,328900002.0
2006-09-01 01:40:00,1.1039,1.10394,1.10375,1.1038,436000002.0
2006-09-01 01:45:00,1.1038,1.10389,1.1035,1.10358,407099997.0
2006-09-01 01:50:00,1.10353,1.1042,1.10341,1.1042,317700004.0
2006-09-01 01:55:00,1.10422,1.10442,1.1037,1.1043,306600002.0
2006-09-01 02:00:00,1.10423,1.10433,1.10413,1.1042,410799996.0
2006-09-01 02:05:00,1.10418,1.10434,1.10396,1.10407,459099998.0
2006-09-01 02:10:00,1.10413,1.10424,1.10372,1.1041,473900007.0
2006-09-01 02:15:00,1.1042,1.1042,1.10385,1.10417,510899999.0
2006-09-01 02:20:00,1.10418,1.10477,1.10418,1.10453,545799999.0
2006-09-01 02:25:00,1.10447,1.10459,1.10445,1.1045,463400006.0
2006-09-01 02:30:00,1.10454,1.10463,1.10445,1.1045,342000000.0
2006-09-01 02:35:00,1.10451,1.10462,1.10431,1.10447,317999999.0
2006-09-01 02:40:00,1.10442,1.10463,1.10442,1.1045,356700002.0
2006-09-01 02:45:00,1.10453,1.10465,1.10427,1.10456,407100003.0
2006-09-01 02:50:00,1.10458,1.10472,1.10449,1.10459,292099998.0
2006-09-01 02:55:00,1.10474,1.10482,1.10434,1.10475,392199997.0
2006-09-01 03:00:00,1.10465,1.10465,1.10414,1.10443,526500003.0
2006-09-01 03:05:00,1.10449,1.10472,1.10426,1.10471,401199998.0
2006-09-01 03:10:00,1.10448,1.10468,1.10425,1.10443,292000001.0
2006-09-01 03:15:00,1.10447,1.10464,1.10435,1.10457,262300003.0
2006-09-01 03:20:00,1.10465,1.10485,1.10446,1.10473,405100002.0
2006-09-01 03:25:00,1.1048,1.10509,1.10475,1.10494,502899998.0
2006-09-01 03:30:00,1.1049,1.10498,1.10451,1.10458,375600006.0
2006-09-01 03:35:00,1.10445,1.10458,1.10442,1.10446,288200001.0
2006-09-01 03:40:00,1.10435,1.10472,1.10435,1.10453,370700001.0
2006-09-01 03:45:00,1.10458,1.10484,1.10437,1.10475,459100003.0
2006-09-01 03:50:00,1.10472,1.10478,1.10445,1.1045,389900002.0
2006-09-01 03:55:00,1.10454,1.10467,1.10439,1.10458,188999998.0
2006-09-01 04:00:00,1.10444,1.10461,1.10411,1.10435,553600001.0
2006-09-01 04:05:00,1.10433,1.10442,1.10402,1.10437,519500004.0
2006-09-01 04:10:00,1.1043,1.10441,1.10409,1.10409,598499998.0
2006-09-01 04:15:00,1.10432,1.10443,1.10393,1.10421,585199995.0
2006-09-01 04:20:00,1.10434,1.10444,1.10419,1.10425,499500004.0
2006-09-01 04:25:00,1.10433,1.10462,1.10433,1.10455,163999999.0
2006-09-01 04:30:00,1.10455,1.10465,1.10431,1.1045,338400000.0
2006-09-01 04:35:00,1.10445,1.10483,1.10424,1.10458,733199998.0
2006-09-01 04:40:00,1.10451,1.10487,1.10451,1.10467,359099999.0
2006-09-01 04:45:00,1.10455,1.10465,1.10452,1.10455,245400000.0
2006-09-01 04:50:00,1.10458,1.10474,1.10434,1.1047,370399998.0
2006-09-01 04:55:00,1.1046,1.10483,1.10449,1.1047,348800005.0
2006-09-01 05:00:00,1.10474,1.10485,1.10433,1.10453,702499994.0
2006-09-01 05:05:00,1.10462,1.10468,1.10418,1.10446,528400002.0
2006-09-01 05:10:00,1.10419,1.10461,1.10419,1.1046,525290008.0
2006-09-01 05:15:00,1.10457,1.10465,1.10409,1.10442,609200003.0
2006-09-01 05:20:00,1.10461,1.10472,1.10444,1.10468,362700003.0
2006-09-01 05:25:00,1.1047,1.10495,1.10461,1.10474,273300000.0
2006-09-01 05:30:00,1.10472,1.10485,1.10454,1.10462,350199998.0
2006-09-01 05:35:00,1.10473,1.10485,1.10451,1.10477,663100006.0
2006-09-01 05:40:00,1.10468,1.10488,1.10437,1.10478,454299998.0
2006-09-01 05:45:00,1.1047,1.10495,1.10437,1.10483,570900002.0
2006-09-01 05:50:00,1.10477,1.10485,1.10452,1.10476,577900004.0
2006-09-01 05:55:00,1.10463,1.10485,1.1044,1.10465,601099999.0
2006-09-01 06:00:00,1.10466,1.10487,1.10453,1.10454,332200002.0
2006-09-01 06:05:00,1.10469,1.10481,1.10447,1.1046,389600000.0
2006-09-01 06:10:00,1.10471,1.10494,1.10448,1.10494,473900003.0
2006-09-01 06:15:00,1.10478,1.10483,1.10437,1.10462,519700003.0
2006-09-01 06:20:00,1.10459,1.1048,1.10437,1.10468,449400003.0
2006-09-01 06:25:00,1.10469,1.10505,1.10459,1.10474,365800002.0
2006-09-01 06:30:00,1.10494,1.10504,1.10453,1.10463,590099999.0
2006-09-01 06:35:00,1.10455,1.1047,1.10451,1.10465,414400005.0
2006-09-01 06:40:00,1.10467,1.10474,1.10432,1.10458,699999999.0
2006-09-01 06:45:00,1.10472,1.10484,1.10453,1.10455,390100004.0
2006-09-01 06:50:00,1.10438,1.10481,1.10432,1.10481,478799999.0
2006-09-01 06:55:00,1.1048,1.10503,1.10466,1.10483,393600001.0
2006-09-01 07:00:00,1.10475,1.10494,1.1045,1.10471,587300002.0
2006-09-01 07:05:00,1.10467,1.10491,1.10454,1.10483,345299994.0
2006-09-01 07:10:00,1.10478,1.10495,1.10464,1.10477,377700001.0
2006-09-01 07:15:00,1.10485,1.10495,1.10451,1.10462,394500000.0
2006-09-01 07:20:00,1.10478,1.10494,1.1045,1.1048,332799999.0
2006-09-01 07:25:00,1.10492,1.10493,1.10446,1.10471,676899996.0
2006-09-01 07:30:00,1.10461,1.1049,1.10439,1.10474,587899998.0
2006-09-01 07:35:00,1.10459,1.10482,1.10444,1.10462,410600000.0
2006-09-01 07:40:00,1.10467,1.1048,1.10467,1.10479,345700002.0
2006-09-01 07:45:00,1.10462,1.10477,1.1046,1.1047,403799998.0
2006-09-01 07:50:00,1.10468,1.10481,1.1046,1.10473,403200002.0
2006-09-01 07:55:00,1.1048,1.10511,1.10465,1.10465,414300001.0
2006-09-01 08:00:00,1.10465,1.10493,1.10458,1.10492,480200003.0
2006-09-01 08:05:00,1.10491,1.10526,1.10469,1.10502,636499999.0
2006-09-01 08:10:00,1.1051,1.10527,1.10494,1.10499,329899996.0
2006-09-01 08:15:00,1.10495,1.10495,1.10448,1.10451,319700000.0
2006-09-01 08:20:00,1.10428,1.10456,1.10405,1.1044,282999998.0
2006-09-01 08:25:00,1.10442,1.10446,1.10399,1.10425,298600000.0
2006-09-01 08:30:00,1.10427,1.10429,1.10386,1.10423,537500000.0
2006-09-01 08:35:00,1.10429,1.10438,1.10413,1.10417,439300004.0
2006-09-01 08:40:00,1.10418,1.10448,1.10396,1.10442,460899993.0
2006-09-01 08:45:00,1.10451,1.10471,1.10442,1.10442,254800000.0
2006-09-01 08:50:00,1.10437,1.10502,1.10429,1.10502,457900000.0
2006-09-01 08:55:00,1.10501,1.10522,1.10495,1.10517,427099999.0
2006-09-01 09:00:00,1.10521,1.10522,1.10509,1.1051,258499997.0
2006-09-01 09:05:00,1.10513,1.10525,1.10507,1.10525,362300003.0
2006-09-01 09:10:00,1.10525,1.1054,1.10524,1.1053,212300000.0
2006-09-01 09:15:00,1.10527,1.10599,1.10517,1.10592,357000005.0
2006-09-01 09:20:00,1.10603,1.10625,1.10595,1.10607,494600001.0
2006-09-01 09:25:00,1.1061,1.10623,1.106,1.10623,273800002.0
2006-09-01 09:30:00,1.10613,1.1062,1.10593,1.10616,355900004.0
2006-09-01 09:35:00,1.10624,1.10641,1.10617,1.10622,483400005.0
2006-09-01 09:40:00,1.10628,1.10638,1.10625,1.1063,272100002.0
2006-09-01 09:45:00,1.10629,1.10652,1.10629,1.1065,284100003.0
2006-09-01 09:50:00,1.10645,1.1065,1.10625,1.10626,568900002.0
2006-09-01 09:55:00,1.1063,1.1068,1.10627,1.10678,585200003.0
2006-09-01 10:00:00,1.10684,1.10712,1.10684,1.10702,382100000.0
2006-09-01 10:05:00,1.10703,1.10713,1.10685,1.10689,186399997.0
2006-09-01 10:10:00,1.10685,1.1069,1.10673,1.1068,425099998.0
2006-09-01 10:15:00,1.10687,1.10705,1.10677,1.10702,826400000.0
2006-09-01 10:20:00,1.10707,1.1071,1.10668,1.10681,518800001.0
2006-09-01 10:25:00,1.1068,1.10687,1.10659,1.1066,546699995.0
2006-09-01 10:30:00,1.10663,1.10673,1.10613,1.10642,399500003.0
2006-09-01 10:35:00,1.10634,1.10655,1.10623,1.10623,626099996.0
2006-09-01 10:40:00,1.10597,1.10597,1.10504,1.1056,457500003.0
2006-09-01 10:45:00,1.10567,1.10573,1.10545,1.10573,490299997.0
2006-09-01 10:50:00,1.10572,1.10585,1.10544,1.10547,496200002.0
2006-09-01 10:55:00,1.10539,1.10557,1.10525,1.1055,511699998.0
2006-09-01 11:00:00,1.10543,1.10579,1.10535,1.10563,526900004.0
2006-09-01 11:05:00,1.10555,1.10555,1.10523,1.10538,261800000.0
2006-09-01 11:10:00,1.10538,1.10553,1.10523,1.10535,662099996.0
2006-09-01 11:15:00,1.10539,1.10556,1.10534,1.10544,464600003.0
2006-09-01 11:20:00,1.1055,1.10553,1.1052,1.1055,628599997.0
2006-09-01 11:25:00,1.10555,1.10556,1.10523,1.10542,509300000.0
2006-09-01 11:30:00,1.10551,1.10573,1.10537,1.1055,681600004.0
2006-09-01 11:35:00,1.10552,1.10585,1.1055,1.10574,404499999.0
2006-09-01 11:40:00,1.10568,1.1057,1.1052,1.10537,584799994.0
2006-09-01 11:45:00,1.10545,1.10553,1.10495,1.10495,393999999.0
2006-09-01 11:50:00,1.10506,1.1055,1.10506,1.1054,572100001.0
2006-09-01 11:55:00,1.10545,1.10545,1.10525,1.10532,406500001.0
2006-09-01 12:00:00,1.10537,1.10567,1.1053,1.10567,321099999.0
2006-09-01 12:05:00,1.10562,1.10569,1.1053,1.10542,490599997.0
2006-09-01 12:10:00,1.10544,1.1056,1.10519,1.10524,578699997.0
2006-09-01 12:15:00,1.10525,1.10546,1.105,1.10538,475899999.0
2006-09-01 12:20:00,1.10538,1.10553,1.10531,1.10539,365500001.0
2006-09-01 12:25:00,1.10537,1.10556,1.1053,1.1055,622499994.0
2006-09-01 12:30:00,1.10545,1.10571,1.10535,1.10557,396699999.0
2006-09-01 12:35:00,1.10565,1.10565,1.10518,1.10519,257100004.0
2006-09-01 12:40:00,1.10543,1.10555,1.10526,1.1054,475099999.0
2006-09-01 12:45:00,1.1054,1.10551,1.1053,1.1054,395399998.0
2006-09-01 12:50:00,1.10545,1.10557,1.10534,1.10537,358300000.0
2006-09-01 12:55:00,1.1054,1.10564,1.10532,1.10564,417900002.0
2006-09-01 13:00:00,1.1056,1.1056,1.1053,1.10535,330000005.0
2006-09-01 13:05:00,1.10539,1.10561,1.1052,1.10552,284399999.0
2006-09-01 13:10:00,1.10545,1.1058,1.10545,1.10562,408100000.0
2006-09-01 13:15:00,1.10554,1.10575,1.10554,1.10566,192800000.0
2006-09-01 13:20:00,1.10563,1.1057,1.10556,1.10567,384100001.0
2006-09-01 13:25:00,1.1056,1.10565,1.10555,1.10555,369299999.0
2006-09-01 13:30:00,1.1056,1.10563,1.1054,1.1054,427500005.0
2006-09-01 13:35:00,1.1054,1.10563,1.10534,1.10541,424200001.0
2006-09-01 13:40:00,1.10541,1.10554,1.10514,1.10543,612500002.0
2006-09-01 13:45:00,1.10554,1.10554,1.1053,1.10542,521700002.0
2006-09-01 13:50:00,1.1055,1.10552,1.10486,1.10486,469800004.0
2006-09-01 13:55:00,1.10478,1.10491,1.10452,1.10489,425600000.0
2006-09-01 14:00:00,1.10494,1.10522,1.10493,1.10513,351300004.0
2006-09-01 14:05:00,1.10505,1.10515,1.10482,1.10482,207099999.0
2006-09-01 14:10:00,1.10474,1.10492,1.10402,1.10459,647900003.0
2006-09-01 14:15:00,1.10467,1.10505,1.1046,1.10476,548699998.0
2006-09-01 14:20:00,1.10468,1.10508,1.10454,1.10504,379399998.0
2006-09-01 14:25:00,1.10501,1.10501,1.1038,1.1039,628700003.0
2006-09-01 14:30:00,1.104,1.10564,1.104,1.10512,527500002.0
2006-09-01 14:35:00,1.10488,1.10511,1.10467,1.10485,490400001.0
2006-09-01 14:40:00,1.10487,1.10551,1.10459,1.10551,653700005.0
2006-09-01 14:45:00,1.10552,1.1059,1.10542,1.10585,459600003.0
2006-09-01 14:50:00,1.1059,1.10604,1.10567,1.10572,804700007.0
2006-09-01 14:55:00,1.10582,1.10584,1.10525,1.10542,701500005.0
2006-09-01 15:00:00,1.10555,1.1057,1.10468,1.10472,483500000.0
2006-09-01 15:05:00,1.1048,1.10583,1.10469,1.10565,435800002.0
2006-09-01 15:10:00,1.10572,1.10585,1.10512,1.10558,464800001.0
2006-09-01 15:15:00,1.10557,1.10593,1.10542,1.10555,426300000.0
2006-09-01 15:20:00,1.10556,1.10587,1.10547,1.10567,607900002.0
2006-09-01 15:25:00,1.10562,1.10562,1.10502,1.10508,382900005.0
2006-09-01 15:30:00,1.105,1.10541,1.10487,1.10492,453400004.0
2006-09-01 15:35:00,1.10487,1.10508,1.10467,1.10508,481600002.0
2006-09-01 15:40:00,1.10507,1.10559,1.10502,1.1055,499400001.0
2006-09-01 15:45:00,1.10539,1.1054,1.1049,1.10502,574100007.0
2006-09-01 15:50:00,1.10502,1.10542,1.10496,1.10518,412300003.0
2006-09-01 15:55:00,1.10518,1.1053,1.10498,1.10505,437500001.0
2006-09-01 16:00:00,1.10492,1.10496,1.10426,1.10451,477700000.0
2006-09-01 16:05:00,1.10446,1.10465,1.10431,1.10432,792899996.0
2006-09-01 16:10:00,1.10435,1.10552,1.10425,1.10541,549900005.0
2006-09-01 16:15:00,1.1054,1.10559,1.1053,1.10542,355399999.0
2006-09-01 16:20:00,1.10544,1.10572,1.10532,1.10539,492099998.0
2006-09-01 16:25:00,1.10542,1.10556,1.10534,1.10547,501900000.0
2006-09-01 16:30:00,1.10547,1.10557,1.10495,1.10495,475800004.0
2006-09-01 16:35:00,1.10503,1.10526,1.10457,1.10509,393000001.0
2006-09-01 16:40:00,1.10503,1.10526,1.10494,1.10515,571999998.0
2006-09-01 16:45:00,1.10527,1.10528,1.10471,1.10485,530500001.0
2006-09-01 16:50:00,1.1048,1.10517,1.10465,1.10476,418299998.0
2006-09-01 16:55:00,1.10482,1.1057,1.10481,1.10558,407600003.0
2006-09-01 17:00:00,1.1057,1.106,1.10552,1.10573,496500009.0
2006-09-01 17:05:00,1.10574,1.10588,1.10559,1.10574,561599999.0
2006-09-01 17:10:00,1.10565,1.10609,1.1055,1.10585,397099999.0
2006-09-01 17:15:00,1.10575,1.10584,1.10545,1.10545,190000000.0
2006-09-01 17:20:00,1.10538,1.10595,1.10533,1.10571,505999997.0
2006-09-01 17:25:00,1.10583,1.10586,1.10538,1.10539,476099999.0
2006-09-01 17:30:00,1.10546,1.10576,1.10512,1.10562,333299999.0
2006-09-01 17:35:00,1.1056,1.10578,1.10557,1.10578,326499998.0
2006-09-01 17:40:00,1.10584,1.10635,1.10579,1.1061,282500001.0
2006-09-01 17:45:00,1.10612,1.10642,1.10566,1.10571,353100001.0
2006-09-01 17:50:00,1.10576,1.10591,1.10528,1.10543,410699992.0
2006-09-01 17:55:00,1.10536,1.10551,1.10497,1.10544,569200002.0
2006-09-01 18:00:00,1.10559,1.10567,1.10459,1.10505,3012200001.0
2006-09-01 18:05:00,1.10514,1.1052,1.10472,1.10511,4192090015.0
2006-09-01 18:10:00,1.10518,1.10518,1.10492,1.105,2573900008.0
2006-09-01 18:15:00,1.1049,1.105,1.10439,1.10443,3120799995.0
2006-09-01 18:20:00,1.10441,1.10441,1.10371,1.10392,1848900016.0
2006-09-01 18:25:00,1.1039,1.10407,1.10323,1.10387,2845199999.0
2006-09-01 18:30:00,1.1039,1.10402,1.10378,1.10395,2566500006.0
2006-09-01 18:35:00,1.10395,1.1042,1.10383,1.10415,1134200004.0
2006-09-01 18:40:00,1.10412,1.10469,1.10397,1.10465,2536500003.0
2006-09-01 18:45:00,1.10469,1.10475,1.10452,1.10457,995600009.0
2006-09-01 18:50:00,1.10471,1.10517,1.10464,1.10506,1220600005.0
2006-09-01 18:55:00,1.1051,1.10593,1.10503,1.10567,1797500002.0
2006-09-01 19:00:00,1.10566,1.10584,1.10535,1.10553,1373099999.0
2006-09-01 19:05:00,1.10555,1.10584,1.10545,1.10571,1984499997.0
2006-09-01 19:10:00,1.10579,1.10598,1.1055,1.10555,1132000003.0
2006-09-01 19:15:00,1.10562,1.10572,1.10491,1.10505,1537100003.0
2006-09-01 19:20:00,1.10503,1.10508,1.10491,1.10499,943299999.0
2006-09-01 19:25:00,1.10496,1.10496,1.10447,1.10454,950800001.0
2006-09-01 19:30:00,1.10456,1.10466,1.10439,1.10466,659700003.0
2006-09-01 19:35:00,1.10472,1.10496,1.10461,1.1049,1238300009.0
2006-09-01 19:40:00,1.10495,1.10505,1.10476,1.10476,658300001.0
2006-09-01 19:45:00,1.10467,1.10482,1.10451,1.10478,517200003.0
2006-09-01 19:50:00,1.1048,1.10499,1.10475,1.10499,342299996.0
2006-09-01 19:55:00,1.10511,1.10521,1.10495,1.10505,981999998.0
2006-09-01 20:00:00,1.10511,1.10519,1.10462,1.1047,1026900003.0
2006-09-01 20:05:00,1.10463,1.10463,1.1043,1.10454,1069000006.0
2006-09-01 20:10:00,1.1045,1.10475,1.10446,1.1047,1131399997.0
2006-09-01 20:15:00,1.10475,1.10489,1.10457,1.10489,1852100006.0
2006-09-01 20:20:00,1.10492,1.10508,1.10453,1.10485,1885600017.0
2006-09-01 20:25:00,1.1049,1.1056,1.10482,1.10524,1529600001.0
2006-09-01 20:30:00,1.10524,1.10551,1.10524,1.10545,1460399998.0
2006-09-01 20:35:00,1.10543,1.10543,1.1051,1.10525,1489600004.0
2006-09-01 20:40:00,1.10522,1.10522,1.10494,1.10522,1417100011.0
2006-09-01 20:45:00,1.10518,1.10527,1.10504,1.10525,1390200007.0
2006-09-01 20:50:00,1.1052,1.10524,1.105,1.10505,995100006.0
2006-09-01 20:55:00,1.1051,1.10524,1.10499,1.10515,1668800000.0
2006-09-01 21:00:00,1.10515,1.10518,1.10491,1.10505,3016900000.0
2006-09-01 21:05:00,1.10505,1.10507,1.1049,1.10505,1995600001.0
2006-09-01 21:10:00,1.10503,1.10503,1.10445,1.10465,1859799992.0
2006-09-01 21:15:00,1.10462,1.105,1.10459,1.10467,308700000.0
2006-09-01 21:20:00,1.10418,1.10481,1.10417,1.1048,427499998.0
2006-09-01 21:25:00,1.10483,1.10502,1.10483,1.10494,998900006.0
2006-09-01 21:30:00,1.10492,1.10517,1.10469,1.10469,501399999.0
2006-09-01 21:35:00,1.10512,1.10514,1.10489,1.10492,727000000.0
2006-09-01 21:40:00,1.10492,1.1051,1.1048,1.1049,593099997.0
2006-09-01 21:45:00,1.10491,1.10523,1.10474,1.1049,796700006.0
2006-09-01 21:50:00,1.10483,1.105,1.10458,1.10461,616900008.0
2006-09-01 21:55:00,1.1047,1.10471,1.1043,1.1044,546599996.0
2006-09-01 22:00:00,1.10444,1.10456,1.10436,1.10442,910499994.0
2006-09-01 22:05:00,1.10447,1.10478,1.10447,1.1045,878200001.0
2006-09-01 22:10:00,1.10445,1.10447,1.10424,1.10447,370199999.0
2006-09-01 22:15:00,1.1046,1.10506,1.10455,1.10506,525900005.0
2006-09-01 22:20:00,1.10505,1.10551,1.10481,1.10481,724800007.0
2006-09-01 22:25:00,1.10478,1.10481,1.10414,1.10425,817400003.0
2006-09-01 22:30:00,1.10427,1.10446,1.10416,1.10422,719100002.0
2006-09-01 22:35:00,1.10423,1.10437,1.10402,1.10407,638400004.0
2006-09-01 22:40:00,1.10418,1.10422,1.10385,1.10385,683290006.0
2006-09-01 22:45:00,1.10392,1.10406,1.10354,1.10384,383300004.0
2006-09-01 22:50:00,1.104,1.1045,1.10387,1.10445,625100003.0
2006-09-01 22:55:00,1.10445,1.10446,1.10374,1.10374,678799997.0
2006-09-04 00:00:00,1.104,1.1043,1.104,1.1042,318000000.0
2006-09-04 00:10:00,1.1043,1.1043,1.1043,1.1043,106000000.0
2006-09-04 00:15:00,1.1044,1.1053,1.1044,1.1051,318000000.0
2006-09-04 00:20:00,1.1052,1.1052,1.1047,1.1048,530000000.0
2006-09-04 00:35:00,1.1047,1.1047,1.1042,1.1042,424000000.0
2006-09-04 00:45:00,1.1041,1.1041,1.1041,1.1041,106000000.0
2006-09-04 00:50:00,1.1043,1.1043,1.1041,1.1042,318000000.0
2006-09-04 00:55:00,1.1043,1.1044,1.1041,1.1043,212000000.0
2006-09-04 01:00:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 01:05:00,1.1045,1.1045,1.1045,1.1045,106000000.0
2006-09-04 01:10:00,1.1044,1.1044,1.1044,1.1044,106000000.0
2006-09-04 01:15:00,1.1045,1.1046,1.1045,1.1046,212000000.0
2006-09-04 01:20:00,1.1045,1.1048,1.1044,1.1048,318000000.0
2006-09-04 01:25:00,1.1047,1.105,1.1046,1.1049,318000000.0
2006-09-04 01:30:00,1.1051,1.1053,1.1051,1.1053,318000000.0
2006-09-04 01:35:00,1.1052,1.1053,1.1052,1.1053,318000000.0
2006-09-04 01:40:00,1.1052,1.1052,1.1052,1.1052,106000000.0
2006-09-04 01:45:00,1.1051,1.1052,1.1051,1.1051,318000000.0
2006-09-04 01:50:00,1.105,1.1051,1.1049,1.105,424000000.0
2006-09-04 01:55:00,1.1049,1.1049,1.1048,1.1048,106000000.0
2006-09-04 02:00:00,1.10457,1.10477,1.10439,1.10475,554199999.0
2006-09-04 02:05:00,1.10485,1.10501,1.10468,1.10477,588600000.0
2006-09-04 02:10:00,1.10478,1.10494,1.10468,1.1048,492300001.0
2006-09-04 02:15:00,1.10485,1.10497,1.1047,1.1048,603600005.0
2006-09-04 02:20:00,1.10473,1.10476,1.10449,1.10456,608900006.0
2006-09-04 02:25:00,1.10451,1.10451,1.10422,1.10438,447999994.0
2006-09-04 02:30:00,1.10442,1.10445,1.10418,1.10425,635600004.0
2006-09-04 02:35:00,1.10445,1.10464,1.1042,1.10456,414900004.0
2006-09-04 02:40:00,1.10457,1.10483,1.1043,1.1048,329100003.0
2006-09-04 02:45:00,1.1047,1.1049,1.10448,1.10463,450300006.0
2006-09-04 02:50:00,1.10458,1.1048,1.10426,1.10472,658600001.0
2006-09-04 02:55:00,1.10456,1.10459,1.10412,1.10431,461499999.0
2006-09-04 03:00:00,1.10436,1.10476,1.10433,1.10457,561500002.0
2006-09-04 03:05:00,1.10452,1.10472,1.10441,1.10461,529399995.0
2006-09-04 03:10:00,1.1045,1.10477,1.10437,1.10445,432900001.0
2006-09-04 03:15:00,1.10446,1.10466,1.10426,1.10466,468400002.0
2006-09-04 03:20:00,1.10457,1.10464,1.1044,1.10456,439300002.0
2006-09-04 03:25:00,1.10443,1.10461,1.10431,1.10443,462900001.0
2006-09-04 03:30:00,1.10445,1.10546,1.10427,1.10536,558100003.0
2006-09-04 03:35:00,1.1053,1.1053,1.10493,1.1051,324200000.0
2006-09-04 03:40:00,1.10507,1.10514,1.10477,1.10479,487200000.0
2006-09-04 03:45:00,1.10482,1.10499,1.10466,1.10493,488600002.0
2006-09-04 03:50:00,1.10495,1.10512,1.10495,1.1051,221200001.0
2006-09-04 03:55:00,1.1051,1.10537,1.10502,1.10507,308400005.0
2006-09-04 04:00:00,1.10468,1.1051,1.10456,1.10495,371800002.0
2006-09-04 04:05:00,1.10483,1.10535,1.1047,1.10517,496300003.0
2006-09-04 04:10:00,1.10513,1.10566,1.10511,1.10548,446900003.0
2006-09-04 04:15:00,1.10552,1.10571,1.10522,1.10542,433800004.0
2006-09-04 04:20:00,1.10553,1.10565,1.1052,1.10545,519500001.0
2006-09-04 04:25:00,1.10535,1.10555,1.10515,1.10535,482400004.0
2006-09-04 04:30:00,1.10537,1.10564,1.10528,1.10539,314499998.0
2006-09-04 04:35:00,1.1053,1.10554,1.10528,1.10551,514000000.0
2006-09-04 04:40:00,1.10546,1.10559,1.10519,1.10537,337400000.0
2006-09-04 04:45:00,1.1054,1.10557,1.10521,1.10535,766800011.0
2006-09-04 04:50:00,1.10535,1.10562,1.10525,1.10561,360600006.0
2006-09-04 04:55:00,1.10556,1.1059,1.10554,1.10559,413000005.0
2006-09-04 05:00:00,1.10558,1.10581,1.10551,1.10566,403200002.0
2006-09-04 05:05:00,1.1057,1.10582,1.10551,1.10553,299699999.0
2006-09-04 05:10:00,1.10565,1.10572,1.10526,1.10566,499600001.0
2006-09-04 05:15:00,1.10559,1.10575,1.1055,1.10552,513000004.0
2006-09-04 05:20:00,1.10562,1.10584,1.10548,1.10567,581400004.0
2006-09-04 05:25:00,1.1057,1.10575,1.10555,1.1056,161799996.0
2006-09-04 05:30:00,1.10552,1.10568,1.10538,1.10538,397300003.0
2006-09-04 05:35:00,1.10556,1.10565,1.10539,1.10563,324500003.0
2006-09-04 05:40:00,1.10557,1.10559,1.10515,1.10548,277799999.0
2006-09-04 05:45:00,1.1054,1.10562,1.10531,1.10549,433600001.0
2006-09-04 05:50:00,1.10545,1.10561,1.10527,1.10541,710300000.0
2006-09-04 05:55:00,1.10551,1.10565,1.10525,1.10547,652700003.0
2006-09-04 06:00:00,1.10552,1.10555,1.10509,1.10517,463499999.0
2006-09-04 06:05:00,1.10529,1.10543,1.1049,1.10527,470399992.0
2006-09-04 06:10:00,1.10537,1.10542,1.10507,1.10528,505499997.0
2006-09-04 06:15:00,1.10526,1.10542,1.10511,1.1053,381700003.0
2006-09-04 06:20:00,1.10527,1.1054,1.10512,1.1052,467000005.0
2006-09-04 06:25:00,1.1052,1.10534,1.10508,1.1052,365599999.0
2006-09-04 06:30:00,1.10522,1.10522,1.1048,1.10504,414600001.0
2006-09-04 06:35:00,1.10507,1.10538,1.10504,1.10522,440899999.0
2006-09-04 06:40:00,1.10527,1.10533,1.10493,1.10525,441799996.0
2006-09-04 06:45:00,1.1053,1.10535,1.10494,1.10513,511500003.0
2006-09-04 06:50:00,1.1053,1.10545,1.10514,1.1053,367299998.0
2006-09-04 06:55:00,1.10542,1.10546,1.10507,1.10525,562100002.0
2006-09-04 07:00:00,1.10535,1.10542,1.10517,1.1053,521390001.0
2006-09-04 07:05:00,1.1052,1.10541,1.1051,1.10512,416400004.0
2006-09-04 07:10:00,1.1051,1.10535,1.10493,1.10523,512100006.0
2006-09-04 07:15:00,1.10533,1.10548,1.10504,1.10532,396600003.0
2006-09-04 07:20:00,1.10524,1.10548,1.10499,1.10535,592400000.0
2006-09-04 07:25:00,1.1054,1.10557,1.10525,1.10527,513199999.0
2006-09-04 07:30:00,1.10545,1.10552,1.10518,1.10528,462400006.0
2006-09-04 07:35:00,1.1053,1.10558,1.10524,1.10549,542700002.0
2006-09-04 07:40:00,1.10547,1.10561,1.10525,1.10552,477099995.0
2006-09-04 07:45:00,1.10519,1.10554,1.10519,1.10542,460399998.0
2006-09-04 07:50:00,1.10548,1.10555,1.10514,1.10545,367299998.0
2006-09-04 07:55:00,1.1055,1.10567,1.10542,1.1056,321699999.0
2006-09-04 08:00:00,1.10555,1.10565,1.10515,1.10565,504900005.0
2006-09-04 08:05:00,1.1056,1.10575,1.10547,1.10547,469200000.0
2006-09-04 08:10:00,1.10549,1.10549,1.10521,1.10532,400499997.0
2006-09-04 08:15:00,1.10528,1.10543,1.10515,1.10543,322999997.0
2006-09-04 08:20:00,1.1054,1.10564,1.10515,1.10564,452000002.0
2006-09-04 08:25:00,1.10563,1.10567,1.10542,1.10547,353000002.0
2006-09-04 08:30:00,1.10545,1.10545,1.1051,1.10535,547600000.0
2006-09-04 08:35:00,1.10539,1.10559,1.1053,1.10553,378400001.0
2006-09-04 08:40:00,1.10554,1.10581,1.1053,1.10578,293500003.0
2006-09-04 08:45:00,1.10578,1.10586,1.10568,1.10583,338999998.0
2006-09-04 08:50:00,1.10575,1.10584,1.10559,1.10577,364100000.0
2006-09-04 08:55:00,1.10567,1.10575,1.10529,1.10567,515000001.0
2006-09-04 09:00:00,1.10535,1.10624,1.10531,1.10613,563500000.0
2006-09-04 09:05:00,1.10612,1.10624,1.10597,1.10623,368500003.0
2006-09-04 09:10:00,1.10618,1.10642,1.1059,1.10642,483600001.0
2006-09-04 09:15:00,1.10617,1.10618,1.10597,1.10609,296700001.0
2006-09-04 09:20:00,1.10608,1.10615,1.10571,1.10585,489300000.0
2006-09-04 09:25:00,1.10588,1.10592,1.10573,1.10592,403500002.0
2006-09-04 09:30:00,1.10594,1.10598,1.10572,1.10584,360200003.0
2006-09-04 09:35:00,1.10584,1.10584,1.10525,1.1057,466900009.0
2006-09-04 09:40:00,1.10575,1.10604,1.10572,1.10604,424999994.0
2006-09-04 09:45:00,1.10607,1.10615,1.10524,1.10575,569600002.0
2006-09-04 09:50:00,1.10575,1.10615,1.10565,1.10603,396100007.0
2006-09-04 09:55:00,1.1061,1.10621,1.10601,1.10612,483800000.0
2006-09-04 10:00:00,1.10604,1.10625,1.10576,1.10586,681800012.0
2006-09-04 10:05:00,1.10572,1.10624,1.10534,1.10624,497699999.0
2006-09-04 10:10:00,1.10615,1.10615,1.10598,1.10608,386900002.0
2006-09-04 10:15:00,1.10615,1.10615,1.1058,1.1059,646799997.0
2006-09-04 10:20:00,1.10609,1.10632,1.10603,1.10618,265599997.0
2006-09-04 10:25:00,1.10617,1.10642,1.10597,1.10623,412600002.0
2006-09-04 10:30:00,1.10632,1.10642,1.10588,1.1063,517899999.0
2006-09-04 10:35:00,1.1059,1.10643,1.10583,1.1062,603699994.0
2006-09-04 10:40:00,1.10621,1.1065,1.10591,1.1065,481800003.0
2006-09-04 10:45:00,1.10657,1.1067,1.10625,1.10659,528999996.0
2006-09-04 10:50:00,1.10661,1.10671,1.10634,1.10671,467199996.0
2006-09-04 10:55:00,1.10669,1.10669,1.10615,1.10657,451099996.0
2006-09-04 11:00:00,1.10653,1.1067,1.10639,1.1067,477699996.0
2006-09-04 11:05:00,1.1066,1.1067,1.10648,1.10652,348499998.0
2006-09-04 11:10:00,1.10645,1.10659,1.1062,1.10623,506799992.0
2006-09-04 11:15:00,1.10618,1.1064,1.10607,1.10626,430800000.0
2006-09-04 11:20:00,1.10632,1.1065,1.10628,1.10648,319000006.0
2006-09-04 11:25:00,1.10657,1.10675,1.1061,1.10614,578099999.0
2006-09-04 11:30:00,1.10619,1.10656,1.10595,1.10642,586300007.0
2006-09-04 11:35:00,1.10648,1.10648,1.10618,1.10631,494099997.0
2006-09-04 11:40:00,1.1063,1.10649,1.10611,1.10649,497900003.0
2006-09-04 11:45:00,1.10637,1.10673,1.10618,1.10655,565100001.0
2006-09-04 11:50:00,1.1066,1.10671,1.10649,1.10653,618190001.0
2006-09-04 11:55:00,1.10661,1.10665,1.10652,1.1066,496499995.0
2006-09-04 12:00:00,1.10663,1.10667,1.106,1.10661,549999999.0
2006-09-04 12:05:00,1.10633,1.10665,1.10626,1.1065,423199999.0
2006-09-04 12:10:00,1.1065,1.10676,1.10646,1.10671,438800006.0
2006-09-04 12:15:00,1.10671,1.10677,1.10658,1.1067,485100001.0
2006-09-04 12:20:00,1.1067,1.10675,1.10645,1.10645,294100001.0
2006-09-04 12:25:00,1.10649,1.10665,1.10644,1.10665,440199998.0
2006-09-04 12:30:00,1.10665,1.10671,1.1064,1.10665,376099999.0
2006-09-04 12:35:00,1.10667,1.10684,1.10641,1.1067,422899999.0
2006-09-04 12:40:00,1.10675,1.10716,1.10662,1.10716,461200001.0
2006-09-04 12:45:00,1.10713,1.10722,1.10673,1.10689,269500003.0
2006-09-04 12:50:00,1.10694,1.10703,1.10666,1.10679,413600003.0
2006-09-04 12:55:00,1.10672,1.10698,1.10662,1.10698,375500005.0
2006-09-04 13:00:00,1.1069,1.10711,1.10683,1.10705,524800000.0
2006-09-04 13:05:00,1.10705,1.10726,1.10682,1.10694,313600004.0
2006-09-04 13:10:00,1.1069,1.1069,1.10656,1.10672,374799998.0
2006-09-04 13:15:00,1.10665,1.10699,1.10657,1.1066,437799999.0
2006-09-04 13:20:00,1.10655,1.10663,1.10638,1.10663,399399999.0
2006-09-04 13:25:00,1.10633,1.10656,1.10623,1.10635,510199997.0
2006-09-04 13:30:00,1.1064,1.10645,1.10589,1.10633,363500002.0
2006-09-04 13:35:00,1.1063,1.10646,1.10601,1.1063,728000000.0
2006-09-04 13:40:00,1.10623,1.10646,1.10609,1.10609,527100003.0
2006-09-04 13:45:00,1.1061,1.10639,1.1061,1.10632,299600004.0
2006-09-04 13:50:00,1.10635,1.10645,1.10632,1.10643,410200002.0
2006-09-04 13:55:00,1.10652,1.10656,1.1062,1.1065,364800001.0
2006-09-04 14:00:00,1.10647,1.10654,1.10593,1.10602,486800001.0
2006-09-04 14:05:00,1.10598,1.10607,1.10585,1.10602,242300000.0
2006-09-04 14:10:00,1.10613,1.10614,1.10576,1.10602,652600000.0
2006-09-04 14:15:00,1.10602,1.10631,1.10598,1.10631,265999998.0
2006-09-04 14:20:00,1.10635,1.10655,1.10608,1.10628,354300001.0
2006-09-04 14:25:00,1.10645,1.10655,1.10613,1.1065,357199996.0
2006-09-04 14:30:00,1.10642,1.10655,1.10592,1.10648,521400003.0
2006-09-04 14:35:00,1.10605,1.1065,1.10581,1.10623,628200000.0
2006-09-04 14:40:00,1.10623,1.10655,1.10601,1.10621,566700001.0
2006-09-04 14:45:00,1.10638,1.10638,1.10573,1.10577,366200000.0
2006-09-04 14:50:00,1.10568,1.10573,1.10532,1.10551,444100003.0
2006-09-04 14:55:00,1.10558,1.1056,1.10506,1.10527,429000003.0
2006-09-04 15:00:00,1.10525,1.1057,1.10503,1.10541,570000006.0
2006-09-04 15:05:00,1.1056,1.10568,1.10553,1.10568,248300003.0
2006-09-04 15:10:00,1.1057,1.10575,1.10513,1.10565,507100002.0
2006-09-04 15:15:00,1.10581,1.10588,1.10544,1.10578,578300008.0
2006-09-04 15:20:00,1.10558,1.10591,1.1054,1.10568,494700000.0
2006-09-04 15:25:00,1.10567,1.10597,1.10539,1.10584,532699996.0
2006-09-04 15:30:00,1.10576,1.10576,1.10548,1.10552,562700001.0
2006-09-04 15:35:00,1.10551,1.10565,1.10543,1.1056,458599998.0
2006-09-04 15:40:00,1.10558,1.10567,1.10552,1.10566,287599999.0
2006-09-04 15:45:00,1.10575,1.10599,1.10526,1.10582,217899997.0
2006-09-04 15:50:00,1.10589,1.1059,1.10559,1.1058,475600006.0
2006-09-04 15:55:00,1.10575,1.10591,1.10574,1.10582,531200002.0
2006-09-04 16:00:00,1.10582,1.10595,1.10561,1.10585,425399999.0
2006-09-04 16:05:00,1.10589,1.10589,1.10566,1.10585,265999999.0
2006-09-04 16:10:00,1.10593,1.10593,1.10542,1.10581,310099998.0
2006-09-04 16:15:00,1.10583,1.10599,1.10535,1.10587,391000000.0
2006-09-04 16:20:00,1.10538,1.10589,1.10515,1.10515,433300002.0
2006-09-04 16:25:00,1.10578,1.10586,1.10525,1.10575,528599999.0
2006-09-04 16:30:00,1.1056,1.10606,1.10538,1.10578,539400008.0
2006-09-04 16:35:00,1.10572,1.10588,1.10545,1.10573,506999997.0
2006-09-04 16:40:00,1.10586,1.10592,1.1053,1.10572,478400004.0
2006-09-04 16:45:00,1.10574,1.10593,1.10558,1.10593,537400002.0
2006-09-04 16:50:00,1.10592,1.10633,1.10592,1.10613,447099997.0
2006-09-04 16:55:00,1.10628,1.10646,1.10621,1.10636,220399999.0
2006-09-04 17:00:00,1.10637,1.10643,1.10591,1.10593,396499999.0
2006-09-04 17:05:00,1.10627,1.10638,1.10594,1.10631,441899995.0
2006-09-04 17:10:00,1.10629,1.10668,1.10627,1.10668,408400002.0
2006-09-04 17:15:00,1.10663,1.1069,1.10658,1.10671,276000000.0
2006-09-04 17:20:00,1.10673,1.10685,1.10647,1.10651,383999999.0
2006-09-04 17:25:00,1.10676,1.10681,1.10648,1.1068,279900003.0
2006-09-04 17:30:00,1.10681,1.107,1.10676,1.10695,213500000.0
2006-09-04 17:35:00,1.10698,1.10737,1.10698,1.10735,681600001.0
2006-09-04 17:40:00,1.10738,1.10738,1.10676,1.10705,340199998.0
2006-09-04 17:45:00,1.10713,1.10719,1.10694,1.10704,145200002.0
2006-09-04 17:50:00,1.10702,1.10717,1.10694,1.10717,323000000.0
2006-09-04 17:55:00,1.10698,1.10729,1.10674,1.10726,515700001.0
2006-09-04 18:00:00,1.1073,1.10735,1.10681,1.1071,2869100003.0
2006-09-04 18:05:00,1.1072,1.10744,1.1067,1.10712,4385300008.0
2006-09-04 18:10:00,1.1072,1.10743,1.1068,1.1072,2427499994.0
2006-09-04 18:15:00,1.10712,1.10727,1.10666,1.10722,2717899994.0
2006-09-04 18:20:00,1.10723,1.10728,1.10688,1.10717,2137400015.0
2006-09-04 18:25:00,1.10715,1.10721,1.10658,1.1069,2723000005.0
2006-09-04 18:30:00,1.10698,1.10709,1.10645,1.10683,2419600002.0
2006-09-04 18:35:00,1.10707,1.1071,1.10655,1.10678,1467600001.0
2006-09-04 18:40:00,1.10686,1.10731,1.10664,1.10669,2320400013.0
2006-09-04 18:45:00,1.10675,1.1071,1.10652,1.1067,1140200006.0
2006-09-04 18:50:00,1.1066,1.10689,1.10613,1.10673,1031499996.0
2006-09-04 18:55:00,1.10659,1.10687,1.10643,1.10668,1745299998.0
2006-09-04 19:00:00,1.1067,1.10686,1.10633,1.10675,1188599998.0
2006-09-04 19:05:00,1.10675,1.10686,1.10668,1.1067,1957490005.0
2006-09-04 19:10:00,1.10675,1.10682,1.10665,1.1068,1301699999.0
2006-09-04 19:15:00,1.10675,1.1068,1.10653,1.1066,1589400004.0
2006-09-04 19:20:00,1.10675,1.10675,1.10644,1.10655,745900001.0
2006-09-04 19:25:00,1.10647,1.10703,1.10602,1.10703,688300008.0
2006-09-04 19:30:00,1.10697,1.10707,1.10645,1.10703,701199997.0
2006-09-04 19:35:00,1.10657,1.10708,1.1065,1.1069,1406200005.0
2006-09-04 19:40:00,1.10693,1.10701,1.10665,1.10671,949599998.0
2006-09-04 19:45:00,1.10678,1.10708,1.10641,1.10698,489999999.0
2006-09-04 19:50:00,1.10691,1.10693,1.10613,1.10693,446800000.0
2006-09-04 19:55:00,1.10662,1.10709,1.1064,1.1069,652900001.0
2006-09-04 20:00:00,1.10653,1.10705,1.10648,1.10662,1104000001.0
2006-09-04 20:05:00,1.10653,1.10731,1.10646,1.10696,1109099998.0
2006-09-04 20:10:00,1.10695,1.10712,1.10645,1.10687,1053500001.0
2006-09-04 20:15:00,1.10685,1.10693,1.10655,1.10685,1880300008.0
2006-09-04 20:20:00,1.10682,1.10694,1.10614,1.10666,2042900018.0
2006-09-04 20:25:00,1.10638,1.10693,1.1062,1.10647,1731500009.0
2006-09-04 20:30:00,1.10652,1.10682,1.10631,1.1066,1362500017.0
2006-09-04 20:35:00,1.10672,1.10685,1.10644,1.10675,1509399997.0
2006-09-04 20:40:00,1.10675,1.10677,1.1062,1.10673,1694899998.0
2006-09-04 20:45:00,1.10659,1.10683,1.10607,1.10675,1086400002.0
2006-09-04 20:50:00,1.10671,1.10692,1.10619,1.10675,750200003.0
2006-09-04 20:55:00,1.10685,1.10701,1.10685,1.10697,1643000011.0
2006-09-04 21:00:00,1.107,1.10737,1.10694,1.10708,2918200008.0
2006-09-04 21:05:00,1.1074,1.1074,1.10682,1.10682,1970899999.0
2006-09-04 21:10:00,1.10681,1.10732,1.1061,1.10667,1940300005.0
2006-09-04 21:15:00,1.10664,1.10664,1.1058,1.10615,838900016.0
2006-09-04 21:20:00,1.10615,1.10615,1.10605,1.10608,203300000.0
2006-09-04 21:25:00,1.10618,1.10626,1.10602,1.10617,891599998.0
2006-09-04 21:30:00,1.1062,1.1064,1.10591,1.1064,733899997.0
2006-09-04 21:35:00,1.10611,1.10678,1.106,1.10652,643300001.0
2006-09-04 21:40:00,1.10612,1.10647,1.10598,1.10643,717000000.0
2006-09-04 21:45:00,1.10637,1.10642,1.10579,1.10628,801799999.0
2006-09-04 21:50:00,1.10625,1.1063,1.10597,1.10615,619699994.0
2006-09-04 21:55:00,1.10622,1.10648,1.10592,1.10612,521700002.0
2006-09-04 22:00:00,1.10627,1.10634,1.10583,1.10612,1073099993.0
2006-09-04 22:05:00,1.10614,1.10675,1.10592,1.1064,774699997.0
2006-09-04 22:10:00,1.10633,1.10633,1.106,1.10631,437799999.0
2006-09-04 22:15:00,1.10635,1.10686,1.10614,1.10686,556599995.0
2006-09-04 22:20:00,1.10687,1.10703,1.10675,1.10692,720699994.0
2006-09-04 22:25:00,1.10697,1.10711,1.10668,1.10668,821399999.0
2006-09-04 22:30:00,1.10646,1.10695,1.10635,1.10683,816499991.0
2006-09-04 22:35:00,1.10695,1.10707,1.10664,1.10667,761300005.0
2006-09-04 22:40:00,1.10673,1.10708,1.10656,1.1068,714399997.0
2006-09-04 22:45:00,1.10688,1.10704,1.10642,1.10657,633200004.0
2006-09-04 22:50:00,1.10662,1.10682,1.10629,1.10667,511000001.0
2006-09-04 22:55:00,1.10677,1.10702,1.10651,1.10663,898400005.0
2006-09-04 23:00:00,1.10683,1.10715,1.10683,1.107,393699999.0
2006-09-04 23:05:00,1.10705,1.10712,1.10647,1.10703,570499999.0
2006-09-04 23:10:00,1.10698,1.10709,1.10664,1.1068,391300001.0
2006-09-04 23:15:00,1.10678,1.10709,1.10661,1.10686,586099999.0
2006-09-04 23:20:00,1.10673,1.10706,1.10669,1.10693,468800002.0
2006-09-04 23:25:00,1.10683,1.10708,1.1066,1.107,518400005.0
2006-09-04 23:30:00,1.10695,1.10715,1.10674,1.10705,325400003.0
2006-09-04 23:35:00,1.10675,1.10707,1.10671,1.1068,586799999.0
2006-09-04 23:40:00,1.10684,1.10685,1.10672,1.10678,522200008.0
2006-09-04 23:45:00,1.10691,1.107,1.10668,1.10668,555799997.0
2006-09-04 23:50:00,1.10675,1.10688,1.10664,1.10678,538800001.0
2006-09-04 23:55:00,1.10678,1.10688,1.10655,1.10677,751699997.0
2006-09-05 00:00:00,1.1069,1.1069,1.10642,1.10659,336600000.0
2006-09-05 00:05:00,1.10657,1.10667,1.10618,1.10647,330700000.0
2006-09-05 00:10:00,1.10641,1.10693,1.10641,1.10687,375499998.0
2006-09-05 00:15:00,1.1069,1.10697,1.10675,1.10685,306700006.0
2006-09-05 00:20:00,1.10683,1.10702,1.10662,1.10668,505500003.0
2006-09-05 00:25:00,1.10655,1.10697,1.10653,1.10672,670900000.0
2006-09-05 00:30:00,1.10675,1.10697,1.10671,1.10697,484000005.0
2006-09-05 00:35:00,1.10671,1.10687,1.10628,1.10658,636000004.0
2006-09-05 00:40:00,1.10647,1.10682,1.10638,1.10647,484200001.0
2006-09-05 00:45:00,1.10654,1.10675,1.10636,1.10665,366999999.0
2006-09-05 00:50:00,1.10655,1.10693,1.10624,1.1069,580500001.0
2006-09-05 00:55:00,1.10694,1.10699,1.10659,1.10682,373900000.0
2006-09-05 01:00:00,1.10692,1.10698,1.10645,1.10693,401600004.0
2006-09-05 01:05:00,1.10696,1.10696,1.10641,1.10695,621000006.0
2006-09-05 01:10:00,1.10682,1.10703,1.10657,1.10699,504799996.0
2006-09-05 01:15:00,1.1068,1.10705,1.10665,1.10705,758599998.0
2006-09-05 01:20:00,1.10692,1.10707,1.10692,1.10692,221900000.0
2006-09-05 01:25:00,1.10693,1.10705,1.10659,1.1067,430000004.0
2006-09-05 01:30:00,1.10667,1.10691,1.10667,1.10685,182100002.0
2006-09-05 01:35:00,1.10693,1.10698,1.10659,1.10674,566100001.0
2006-09-05 01:40:00,1.1067,1.10683,1.10636,1.10665,327200002.0
2006-09-05 01:45:00,1.10672,1.10679,1.10625,1.10647,524299998.0
2006-09-05 01:50:00,1.10661,1.10672,1.10642,1.10647,302400000.0
2006-09-05 01:55:00,1.10659,1.10669,1.10633,1.1066,226600002.0
2006-09-05 02:00:00,1.10656,1.10681,1.10652,1.10673,426500002.0
2006-09-05 02:05:00,1.10676,1.10682,1.10625,1.10653,644300000.0
2006-09-05 02:10:00,1.10658,1.10679,1.10644,1.10644,398600002.0
2006-09-05 02:15:00,1.10672,1.1069,1.1065,1.10684,442100007.0
2006-09-05 02:20:00,1.10672,1.10686,1.10635,1.10665,556400001.0
2006-09-05 02:25:00,1.10663,1.10698,1.1064,1.10698,269800002.0
2006-09-05 02:30:00,1.10702,1.1071,1.1065,1.1071,423199996.0
2006-09-05 02:35:00,1.107,1.10717,1.10684,1.10717,341300000.0
2006-09-05 02:40:00,1.10727,1.10727,1.10692,1.10714,682900006.0
2006-09-05 02:45:00,1.10722,1.10725,1.10708,1.10717,234500001.0
2006-09-05 02:50:00,1.10711,1.10723,1.10704,1.10706,173400001.0
2006-09-05 02:55:00,1.10713,1.10725,1.10695,1.10708,128899999.0
2006-09-05 03:00:00,1.10706,1.10706,1.10652,1.10652,320699999.0
2006-09-05 03:05:00,1.10657,1.10677,1.10635,1.10643,321499998.0
2006-09-05 03:10:00,1.10657,1.1069,1.10655,1.10674,262100002.0
2006-09-05 03:15:00,1.10675,1.10701,1.10639,1.10684,459800004.0
2006-09-05 03:20:00,1.10676,1.10697,1.10663,1.10689,363400000.0
2006-09-05 03:25:00,1.1068,1.1069,1.10666,1.10672,394200002.0
2006-09-05 03:30:00,1.10666,1.1069,1.10646,1.1067,465800004.0
2006-09-05 03:35:00,1.1068,1.10701,1.1066,1.10701,449199997.0
2006-09-05 03:40:00,1.10675,1.10716,1.10664,1.10703,406100002.0
2006-09-05 03:45:00,1.10706,1.10718,1.10687,1.10698,380599999.0
2006-09-05 03:50:00,1.10702,1.10721,1.10699,1.10708,430000002.0
2006-09-05 03:55:00,1.10703,1.10717,1.10665,1.10715,350700006.0
2006-09-05 04:00:00,1.10702,1.10725,1.10665,1.10693,502999999.0
2006-09-05 04:05:00,1.10685,1.10715,1.10668,1.10712,563399998.0
2006-09-05 04:10:00,1.1071,1.10715,1.1068,1.10684,630600014.0
2006-09-05 04:15:00,1.10685,1.10723,1.10683,1.107,426600004.0
2006-09-05 04:20:00,1.10708,1.10733,1.10692,1.10729,411099998.0
2006-09-05 04:25:00,1.10717,1.10718,1.10694,1.10694,203800000.0
2006-09-05 04:30:00,1.10703,1.10718,1.10696,1.10709,327000000.0
2006-09-05 04:35:00,1.10711,1.10728,1.10688,1.10723,377499998.0
2006-09-05 04:40:00,1.10716,1.10731,1.10688,1.10713,424199999.0
2006-09-05 04:45:00,1.10707,1.10724,1.10683,1.10711,457500003.0
2006-09-05 04:50:00,1.10688,1.10723,1.10669,1.1071,569100004.0
2006-09-05 04:55:00,1.10697,1.10725,1.10682,1.10701,409000001.0
2006-09-05 05:00:00,1.10723,1.10731,1.10691,1.1072,460300002.0
2006-09-05 05:05:00,1.10719,1.10735,1.10688,1.10713,454699998.0
2006-09-05 05:10:00,1.1069,1.10732,1.10674,1.1072,573500003.0
2006-09-05 05:15:00,1.10703,1.1073,1.10691,1.10729,427800002.0
2006-09-05 05:20:00,1.10743,1.10743,1.10689,1.10727,437499997.0
2006-09-05 05:25:00,1.10713,1.10742,1.10685,1.10725,493499997.0
2006-09-05 05:30:00,1.10717,1.1074,1.10703,1.10732,292100004.0
2006-09-05 05:35:00,1.10734,1.10734,1.10695,1.10705,407399996.0
2006-09-05 05:40:00,1.10708,1.10716,1.10663,1.10705,439299998.0
2006-09-05 05:45:00,1.107,1.10718,1.10673,1.10704,498400003.0
2006-09-05 05:50:00,1.10715,1.10723,1.10671,1.1072,701000004.0
2006-09-05 05:55:00,1.1072,1.10726,1.10683,1.10716,430900006.0
2006-09-05 06:00:00,1.10728,1.10731,1.10696,1.10701,362999999.0
2006-09-05 06:05:00,1.10702,1.10733,1.10696,1.10713,401500005.0
2006-09-05 06:10:00,1.10728,1.10728,1.1067,1.10698,614299998.0
2006-09-05 06:15:00,1.10692,1.10711,1.10666,1.10703,418800000.0
2006-09-05 06:20:00,1.10707,1.10721,1.1068,1.10687,364900003.0
2006-09-05 06:25:00,1.10715,1.10728,1.10681,1.1071,462600001.0
2006-09-05 06:30:00,1.10712,1.10727,1.10676,1.10727,353599998.0
2006-09-05 06:35:00,1.10682,1.10735,1.10682,1.10731,387800001.0
2006-09-05 06:40:00,1.10739,1.10757,1.10731,1.10733,446299999.0
2006-09-05 06:45:00,1.1074,1.1075,1.1069,1.1069,495400002.0
2006-09-05 06:50:00,1.10703,1.10713,1.10664,1.10688,358599999.0
2006-09-05 06:55:00,1.10682,1.10695,1.10672,1.10695,261600000.0
2006-09-05 07:00:00,1.10663,1.10709,1.10658,1.10709,477299999.0
2006-09-05 07:05:00,1.10696,1.10745,1.10696,1.10717,376300000.0
2006-09-05 07:10:00,1.10722,1.1073,1.10696,1.10719,411300001.0
2006-09-05 07:15:00,1.10704,1.10722,1.10672,1.10672,444200004.0
2006-09-05 07:20:00,1.10701,1.10724,1.10695,1.10715,451700002.0
2006-09-05 07:25:00,1.107,1.10722,1.10673,1.10712,478200003.0
2006-09-05 07:30:00,1.10705,1.10739,1.10705,1.10728,375100006.0
2006-09-05 07:35:00,1.10722,1.10737,1.10713,1.10717,354400004.0
2006-09-05 07:40:00,1.10702,1.10725,1.107,1.10718,314599998.0
2006-09-05 07:45:00,1.10702,1.10722,1.10681,1.10708,474599997.0
2006-09-05 07:50:00,1.10725,1.10735,1.10715,1.10725,293400001.0
2006-09-05 07:55:00,1.10731,1.10761,1.10719,1.10742,432400005.0
2006-09-05 08:00:00,1.10735,1.10745,1.10713,1.10735,368099998.0
2006-09-05 08:05:00,1.1073,1.10746,1.10721,1.10732,489800003.0
2006-09-05 08:10:00,1.1072,1.10745,1.10707,1.1074,543900001.0
2006-09-05 08:15:00,1.10717,1.10743,1.10705,1.10738,341800001.0
2006-09-05 08:20:00,1.1074,1.10745,1.10716,1.10737,477889999.0
2006-09-05 08:25:00,1.10735,1.10759,1.10722,1.10755,262400000.0
2006-09-05 08:30:00,1.10764,1.10774,1.10742,1.10763,507299996.0
2006-09-05 08:35:00,1.10775,1.10775,1.10755,1.1077,291600001.0
2006-09-05 08:40:00,1.10763,1.10775,1.10746,1.10746,328999999.0
2006-09-05 08:45:00,1.1074,1.10755,1.10738,1.10755,248300000.0
2006-09-05 08:50:00,1.10743,1.10794,1.10742,1.10778,463500001.0
2006-09-05 08:55:00,1.1077,1.10775,1.1075,1.1076,474599998.0
2006-09-05 09:00:00,1.10755,1.10785,1.10747,1.10767,290799999.0
2006-09-05 09:05:00,1.10768,1.10796,1.10762,1.10772,416999999.0
2006-09-05 09:10:00,1.10769,1.10795,1.10755,1.1079,363000002.0
2006-09-05 09:15:00,1.10794,1.10957,1.10794,1.10946,382000001.0
2006-09-05 09:20:00,1.10945,1.10956,1.10907,1.10915,537199995.0
2006-09-05 09:25:00,1.10918,1.10945,1.10904,1.10938,362000000.0
2006-09-05 09:30:00,1.10937,1.1095,1.10916,1.10937,306499998.0
2006-09-05 09:35:00,1.1094,1.10968,1.10914,1.10942,332399999.0
2006-09-05 09:40:00,1.1091,1.10946,1.10902,1.10945,357700000.0
2006-09-05 09:45:00,1.1095,1.10951,1.10924,1.10926,462799995.0
2006-09-05 09:50:00,1.1092,1.10987,1.10907,1.10978,523700003.0
2006-09-05 09:55:00,1.10985,1.10992,1.10922,1.10932,423100002.0
2006-09-05 10:00:00,1.10941,1.11003,1.10941,1.10977,501900008.0
2006-09-05 10:05:00,1.10984,1.10992,1.10964,1.10987,310800004.0
2006-09-05 10:10:00,1.10981,1.1101,1.10977,1.10997,410800006.0
2006-09-05 10:15:00,1.11002,1.11019,1.10982,1.10993,574799997.0
2006-09-05 10:20:00,1.10989,1.11042,1.10972,1.1104,550100004.0
2006-09-05 10:25:00,1.11041,1.11087,1.11031,1.11068,531800002.0
2006-09-05 10:30:00,1.1106,1.11232,1.11051,1.11232,417199998.0
2006-09-05 10:35:00,1.1123,1.11245,1.11164,1.11164,666200005.0
2006-09-05 10:40:00,1.11151,1.11186,1.1114,1.11165,385899997.0
2006-09-05 10:45:00,1.11163,1.11176,1.11138,1.11147,448899996.0
2006-09-05 10:50:00,1.1114,1.11176,1.11132,1.11168,381700002.0
2006-09-05 10:55:00,1.11161,1.11177,1.11135,1.11153,475900000.0
2006-09-05 11:00:00,1.11129,1.1113,1.11079,1.11103,474999999.0
2006-09-05 11:05:00,1.11096,1.11105,1.11078,1.111,442799997.0
2006-09-05 11:10:00,1.11096,1.11096,1.1102,1.11037,660300000.0
2006-09-05 11:15:00,1.11051,1.11098,1.11049,1.11085,494399998.0
2006-09-05 11:20:00,1.11088,1.11121,1.11072,1.11102,332700001.0
2006-09-05 11:25:00,1.11108,1.11114,1.11047,1.11047,446800003.0
2006-09-05 11:30:00,1.11049,1.11081,1.11043,1.11053,643900002.0
2006-09-05 11:35:00,1.11058,1.11094,1.11056,1.11084,401000007.0
2006-09-05 11:40:00,1.11082,1.11102,1.11075,1.11097,611699999.0
2006-09-05 11:45:00,1.11105,1.11116,1.11064,1.11112,437500001.0
2006-09-05 11:50:00,1.1112,1.11123,1.11055,1.1106,670100000.0
2006-09-05 11:55:00,1.11073,1.11076,1.11048,1.11059,505499997.0
2006-09-05 12:00:00,1.11062,1.11068,1.11038,1.1106,415400004.0
2006-09-05 12:05:00,1.1106,1.11065,1.11,1.11038,498200000.0
2006-09-05 12:10:00,1.11038,1.1105,1.11015,1.11033,445700001.0
2006-09-05 12:15:00,1.11032,1.1107,1.1103,1.1105,480199998.0
2006-09-05 12:20:00,1.11049,1.11053,1.10994,1.11003,523900004.0
2006-09-05 12:25:00,1.11007,1.11055,1.11,1.11048,546300003.0
2006-09-05 12:30:00,1.11044,1.11049,1.11013,1.11031,423400001.0
2006-09-05 12:35:00,1.11047,1.11054,1.10992,1.11014,397999998.0
2006-09-05 12:40:00,1.11015,1.1102,1.10997,1.11002,596099997.0
2006-09-05 12:45:00,1.10996,1.1101,1.10986,1.11006,432900000.0
2006-09-05 12:50:00,1.11003,1.11013,1.10996,1.11007,316799997.0
2006-09-05 12:55:00,1.11004,1.11021,1.11004,1.11021,338400003.0
2006-09-05 13:00:00,1.1101,1.11039,1.10991,1.10996,545900002.0
2006-09-05 13:05:00,1.11006,1.11014,1.1096,1.10993,472099999.0
2006-09-05 13:10:00,1.10995,1.11035,1.1098,1.11013,527300000.0
2006-09-05 13:15:00,1.11002,1.11048,1.10984,1.11024,529300005.0
2006-09-05 13:20:00,1.11011,1.11062,1.11,1.11056,521599996.0
2006-09-05 13:25:00,1.11062,1.11075,1.11022,1.11026,483000002.0
2006-09-05 13:30:00,1.11025,1.11056,1.10994,1.11009,586600003.0
2006-09-05 13:35:00,1.11052,1.11073,1.11019,1.11037,663900004.0
2006-09-05 13:40:00,1.11046,1.11076,1.1101,1.11065,531499999.0
2006-09-05 13:45:00,1.11069,1.11104,1.11034,1.11058,592000002.0
2006-09-05 13:50:00,1.11038,1.1109,1.11021,1.11065,532299996.0
2006-09-05 13:55:00,1.11064,1.11101,1.11034,1.11088,622300001.0
2006-09-05 14:00:00,1.111,1.1117,1.11069,1.1117,693600002.0
2006-09-05 14:05:00,1.11167,1.11173,1.11111,1.11119,546899996.0
2006-09-05 14:10:00,1.11145,1.11171,1.11092,1.1115,546300000.0
2006-09-05 14:15:00,1.11142,1.11193,1.11091,1.11144,557989996.0
2006-09-05 14:20:00,1.1116,1.1118,1.1112,1.11137,401599997.0
2006-09-05 14:25:00,1.11157,1.11185,1.11116,1.11146,537400002.0
2006-09-05 14:30:00,1.11135,1.11171,1.11117,1.11118,448699996.0
2006-09-05 14:35:00,1.11111,1.11158,1.11101,1.11143,581500003.0
2006-09-05 14:40:00,1.11111,1.11142,1.11066,1.1112,328700002.0
2006-09-05 14:45:00,1.11117,1.1113,1.11075,1.11093,690000001.0
2006-09-05 14:50:00,1.11088,1.1114,1.11073,1.11093,509600003.0
2006-09-05 14:55:00,1.11095,1.11118,1.11079,1.11102,494500000.0
2006-09-05 15:00:00,1.1109,1.11117,1.11061,1.11092,678500004.0
2006-09-05 15:05:00,1.11107,1.11125,1.11056,1.11082,685900005.0
2006-09-05 15:10:00,1.11098,1.11125,1.11083,1.11093,676200000.0
2006-09-05 15:15:00,1.11113,1.1119,1.11101,1.11173,672600005.0
2006-09-05 15:20:00,1.1115,1.11335,1.11148,1.11315,546899994.0
2006-09-05 15:25:00,1.11307,1.1132,1.11245,1.11277,842389993.0
2006-09-05 15:30:00,1.11266,1.11365,1.11265,1.11326,626199998.0
2006-09-05 15:35:00,1.11345,1.11352,1.11279,1.11351,578199997.0
2006-09-05 15:40:00,1.11305,1.11373,1.11289,1.11316,644899999.0
2006-09-05 15:45:00,1.11315,1.11334,1.11288,1.11308,563200001.0
2006-09-05 15:50:00,1.11304,1.11309,1.11275,1.11297,306300001.0
2006-09-05 15:55:00,1.11293,1.11337,1.11276,1.11337,521700001.0
2006-09-05 16:00:00,1.11342,1.11346,1.1126,1.1128,486499999.0
2006-09-05 16:05:00,1.11295,1.11304,1.11287,1.113,475500002.0
2006-09-05 16:10:00,1.11294,1.11299,1.11269,1.11278,491999998.0
2006-09-05 16:15:00,1.11273,1.11306,1.11272,1.11306,464500004.0
2006-09-05 16:20:00,1.11307,1.11349,1.11307,1.11344,517399999.0
2006-09-05 16:25:00,1.11339,1.11339,1.11303,1.11323,496500004.0
2006-09-05 16:30:00,1.11322,1.1134,1.112,1.112,610200000.0
2006-09-05 16:35:00,1.11193,1.11248,1.11163,1.11232,538000009.0
2006-09-05 16:40:00,1.11232,1.11271,1.11226,1.11255,357599996.0
2006-09-05 16:45:00,1.11269,1.1132,1.11269,1.113,519500004.0
2006-09-05 16:50:00,1.11292,1.11298,1.11235,1.11241,608799999.0
2006-09-05 16:55:00,1.11235,1.1124,1.11218,1.11232,376000003.0
2006-09-05 17:00:00,1.11246,1.11256,1.11204,1.11209,442100005.0
2006-09-05 17:05:00,1.11201,1.11203,1.11143,1.11163,306800001.0
2006-09-05 17:10:00,1.11154,1.11155,1.1105,1.1108,474800002.0
2006-09-05 17:15:00,1.11092,1.11163,1.11087,1.11148,693500000.0
2006-09-05 17:20:00,1.11149,1.11168,1.11142,1.11142,341900000.0
2006-09-05 17:25:00,1.11141,1.11147,1.11117,1.11141,510800005.0
2006-09-05 17:30:00,1.1113,1.1113,1.11094,1.11119,561099998.0
2006-09-05 17:35:00,1.11113,1.11152,1.11113,1.11145,470100002.0
2006-09-05 17:40:00,1.11146,1.11147,1.11101,1.11115,593200000.0
2006-09-05 17:45:00,1.1111,1.11117,1.1109,1.111,102999999.0
2006-09-05 17:50:00,1.111,1.1114,1.11082,1.11122,329600003.0
2006-09-05 17:55:00,1.11113,1.11122,1.11053,1.11085,451699997.0
2006-09-05 18:00:00,1.11085,1.11103,1.11051,1.1109,3019299989.0
2006-09-05 18:05:00,1.11102,1.1112,1.11088,1.11103,4193390015.0
2006-09-05 18:10:00,1.11108,1.1117,1.11095,1.1116,2533599993.0
2006-09-05 18:15:00,1.11153,1.1116,1.1113,1.11132,2990700031.0
2006-09-05 18:20:00,1.11132,1.11137,1.1111,1.11128,2346600004.0
2006-09-05 18:25:00,1.11125,1.1113,1.11101,1.11111,2886280022.0
2006-09-05 18:30:00,1.11107,1.11114,1.11078,1.11102,2669000000.0
2006-09-05 18:35:00,1.11103,1.11114,1.11064,1.11114,1603300009.0
2006-09-05 18:40:00,1.1112,1.11127,1.11107,1.1112,2204500004.0
2006-09-05 18:45:00,1.11123,1.11123,1.11099,1.1111,976700006.0
2006-09-05 18:50:00,1.11109,1.11114,1.11077,1.11085,1295599998.0
2006-09-05 18:55:00,1.11087,1.11111,1.11085,1.11092,1742900003.0
2006-09-05 19:00:00,1.11103,1.11106,1.11069,1.11075,1356099998.0
2006-09-05 19:05:00,1.11073,1.11122,1.11067,1.11095,2105190000.0
2006-09-05 19:10:00,1.111,1.11147,1.11051,1.11135,1122400003.0
2006-09-05 19:15:00,1.1113,1.11148,1.11114,1.11148,1572790010.0
2006-09-05 19:20:00,1.1115,1.11153,1.11145,1.11153,715200008.0
2006-09-05 19:25:00,1.11155,1.11169,1.11094,1.11148,829900002.0
2006-09-05 19:30:00,1.11154,1.11157,1.11088,1.11117,738599989.0
2006-09-05 19:35:00,1.11111,1.11145,1.11107,1.11138,1366700012.0
2006-09-05 19:40:00,1.11133,1.11137,1.11087,1.11124,928499996.0
2006-09-05 19:45:00,1.11133,1.11152,1.11133,1.1114,417900005.0
2006-09-05 19:50:00,1.11142,1.11148,1.11095,1.11113,621200002.0
2006-09-05 19:55:00,1.11113,1.11124,1.11079,1.11116,879800001.0
2006-09-05 20:00:00,1.11127,1.11165,1.11127,1.11147,992500003.0
2006-09-05 20:05:00,1.1114,1.11169,1.11138,1.11161,934100009.0
2006-09-05 20:10:00,1.1116,1.11163,1.11141,1.1115,1234400004.0
2006-09-05 20:15:00,1.11152,1.11152,1.11127,1.11143,1864799998.0
2006-09-05 20:20:00,1.11146,1.11164,1.11121,1.11135,1986290011.0
2006-09-05 20:25:00,1.1114,1.1116,1.11128,1.11143,1442199997.0
2006-09-05 20:30:00,1.11136,1.11148,1.1113,1.11148,1259299994.0
2006-09-05 20:35:00,1.11154,1.11154,1.11124,1.11135,1462499996.0
2006-09-05 20:40:00,1.11143,1.11143,1.11112,1.11117,1648399998.0
2006-09-05 20:45:00,1.11119,1.11119,1.11083,1.11103,966600003.0
2006-09-05 20:50:00,1.111,1.11105,1.11082,1.11092,1040100006.0
2006-09-05 20:55:00,1.11098,1.11109,1.11082,1.11105,1645200012.0
2006-09-05 21:00:00,1.1111,1.11122,1.11073,1.11103,3192900008.0
2006-09-05 21:05:00,1.11105,1.11113,1.11082,1.11113,1702200007.0
2006-09-05 21:10:00,1.11115,1.11131,1.11097,1.11124,1808600006.0
2006-09-05 21:15:00,1.1112,1.11128,1.11094,1.11122,498900003.0
2006-09-05 21:20:00,1.11125,1.11135,1.1111,1.1111,204700000.0
2006-09-05 21:25:00,1.1112,1.11124,1.1111,1.11115,860000004.0
2006-09-05 21:30:00,1.11118,1.11118,1.11092,1.1111,632500003.0
2006-09-05 21:35:00,1.11109,1.11115,1.11074,1.1108,649500001.0
2006-09-05 21:40:00,1.11107,1.11107,1.11087,1.111,895300004.0
2006-09-05 21:45:00,1.111,1.11103,1.11084,1.11095,683600003.0
2006-09-05 21:50:00,1.11095,1.11125,1.11092,1.11105,686400002.0
2006-09-05 21:55:00,1.1111,1.11141,1.11099,1.11137,400700000.0
2006-09-05 22:00:00,1.11141,1.11155,1.11093,1.11123,1153000006.0
2006-09-05 22:05:00,1.1112,1.11143,1.11115,1.11142,557299999.0
2006-09-05 22:10:00,1.11145,1.11165,1.11133,1.11165,431200002.0
2006-09-05 22:15:00,1.11177,1.11177,1.11125,1.11148,524299999.0
2006-09-05 22:20:00,1.11152,1.11171,1.11152,1.11165,722800000.0
2006-09-05 22:25:00,1.11162,1.11164,1.11145,1.11145,629300008.0
2006-09-05 22:30:00,1.11145,1.11148,1.11119,1.11123,830900005.0
2006-09-05 22:35:00,1.11123,1.11125,1.111,1.1112,719200002.0
2006-09-05 22:40:00,1.11132,1.11136,1.11106,1.11125,788399996.0
2006-09-05 22:45:00,1.11125,1.11147,1.11114,1.11131,245799999.0
2006-09-05 22:50:00,1.11125,1.11138,1.11113,1.11124,592600010.0
2006-09-05 22:55:00,1.11128,1.11142,1.11112,1.11126,722500005.0
2006-09-05 23:00:00,1.11092,1.11152,1.11092,1.11142,380799997.0
2006-09-05 23:05:00,1.11153,1.11157,1.11121,1.11129,487800002.0
2006-09-05 23:10:00,1.11125,1.11145,1.11096,1.11145,339300002.0
2006-09-05 23:15:00,1.1116,1.1116,1.1112,1.11137,393600002.0
2006-09-05 23:20:00,1.11129,1.11142,1.11092,1.11112,364200001.0
2006-09-05 23:25:00,1.11127,1.11164,1.11094,1.11156,604190001.0
2006-09-05 23:30:00,1.11146,1.1115,1.11086,1.11136,345100003.0
2006-09-05 23:35:00,1.1113,1.11148,1.11107,1.11113,608700008.0
2006-09-05 23:40:00,1.11124,1.11155,1.11105,1.11118,579699998.0
2006-09-05 23:45:00,1.11115,1.11129,1.11087,1.11107,437800004.0
2006-09-05 23:50:00,1.11112,1.11129,1.11069,1.11114,610500004.0
2006-09-05 23:55:00,1.1112,1.11136,1.11079,1.11092,434500007.0
2006-09-06 00:00:00,1.11092,1.11133,1.1109,1.11128,564100006.0
2006-09-06 00:05:00,1.11126,1.11132,1.11079,1.11109,586699998.0
2006-09-06 00:10:00,1.11117,1.11126,1.11077,1.11105,333399999.0
2006-09-06 00:15:00,1.11107,1.11119,1.11086,1.11095,387800003.0
2006-09-06 00:20:00,1.11098,1.11115,1.11088,1.11095,399200000.0
2006-09-06 00:25:00,1.11107,1.11115,1.11082,1.11085,400199996.0
2006-09-06 00:30:00,1.11087,1.11106,1.11063,1.11085,215990000.0
2006-09-06 00:35:00,1.11087,1.11105,1.11076,1.11083,387000004.0
2006-09-06 00:40:00,1.11087,1.111,1.1106,1.11096,338100002.0
2006-09-06 00:45:00,1.11097,1.11106,1.11051,1.11086,549800002.0
2006-09-06 00:50:00,1.11085,1.11114,1.1106,1.11109,549700000.0
2006-09-06 00:55:00,1.11085,1.11118,1.11064,1.11072,436699999.0
2006-09-06 01:00:00,1.11067,1.11125,1.11067,1.11111,487000004.0
2006-09-06 01:05:00,1.11115,1.11125,1.11059,1.11125,405199997.0
2006-09-06 01:10:00,1.11114,1.11126,1.11083,1.11118,411100004.0
2006-09-06 01:15:00,1.1113,1.11137,1.11097,1.1113,402999996.0
2006-09-06 01:20:00,1.1112,1.11145,1.111,1.11134,343400001.0
2006-09-06 01:25:00,1.11147,1.1115,1.11081,1.11081,564299999.0
2006-09-06 01:30:00,1.11123,1.11143,1.11098,1.11143,308500003.0
2006-09-06 01:35:00,1.11145,1.11153,1.11126,1.11153,330599998.0
2006-09-06 01:40:00,1.11137,1.11151,1.11137,1.11148,366000003.0
2006-09-06 01:45:00,1.11147,1.11153,1.1113,1.11138,357000006.0
2006-09-06 01:50:00,1.11137,1.11153,1.11106,1.1111,263600000.0
2006-09-06 01:55:00,1.11133,1.11134,1.11083,1.11124,329400000.0
2006-09-06 02:00:00,1.11113,1.11134,1.11075,1.11108,584900008.0
2006-09-06 02:05:00,1.11118,1.11126,1.11085,1.11085,374700001.0
2006-09-06 02:10:00,1.11103,1.11124,1.11089,1.11111,537200008.0
2006-09-06 02:15:00,1.11113,1.11114,1.11082,1.11091,402800002.0
2006-09-06 02:20:00,1.11095,1.11114,1.1108,1.111,600500005.0
2006-09-06 02:25:00,1.11106,1.1112,1.11103,1.11112,307800000.0
2006-09-06 02:30:00,1.11114,1.11122,1.11097,1.11111,512999998.0
2006-09-06 02:35:00,1.11115,1.11123,1.1109,1.11123,259399998.0
2006-09-06 02:40:00,1.11109,1.11126,1.11081,1.11117,433300003.0
2006-09-06 02:45:00,1.11113,1.11128,1.1108,1.11103,435700002.0
2006-09-06 02:50:00,1.11104,1.11127,1.1109,1.11123,640200000.0
2006-09-06 02:55:00,1.11131,1.1114,1.11093,1.11096,416499997.0
2006-09-06 03:00:00,1.11102,1.11122,1.11095,1.11098,406900002.0
2006-09-06 03:05:00,1.11107,1.1111,1.11053,1.11084,434900003.0
2006-09-06 03:10:00,1.11078,1.11103,1.11067,1.11087,358600001.0
2006-09-06 03:15:00,1.11086,1.11109,1.11086,1.111,294800005.0
2006-09-06 03:20:00,1.11096,1.11117,1.11069,1.11107,433000001.0
2006-09-06 03:25:00,1.11105,1.11124,1.11101,1.11108,441400005.0
2006-09-06 03:30:00,1.11121,1.11165,1.11121,1.11161,399099999.0
2006-09-06 03:35:00,1.11155,1.11185,1.11146,1.11179,392099998.0
2006-09-06 03:40:00,1.11169,1.11173,1.11152,1.11152,326999999.0
2006-09-06 03:45:00,1.11157,1.1116,1.11134,1.11154,450499999.0
2006-09-06 03:50:00,1.11157,1.1117,1.11155,1.1116,341400002.0
2006-09-06 03:55:00,1.11145,1.11152,1.11117,1.11133,268600005.0
2006-09-06 04:00:00,1.1113,1.11151,1.11084,1.11084,350200001.0
2006-09-06 04:05:00,1.11102,1.11118,1.11078,1.11083,500099997.0
2006-09-06 04:10:00,1.11113,1.11135,1.11109,1.11125,597899998.0
2006-09-06 04:15:00,1.11133,1.11155,1.11128,1.11129,282599999.0
2006-09-06 04:20:00,1.11151,1.11151,1.1112,1.11137,584290005.0
2006-09-06 04:25:00,1.11152,1.11155,1.111,1.11134,485600003.0
2006-09-06 04:30:00,1.11135,1.11156,1.11108,1.11108,403900001.0
2006-09-06 04:35:00,1.11138,1.11152,1.11128,1.11147,324300000.0
2006-09-06 04:40:00,1.11116,1.11161,1.11116,1.11161,408600004.0
2006-09-06 04:45:00,1.11145,1.11154,1.11117,1.11135,559400004.0
2006-09-06 04:50:00,1.11145,1.1116,1.11114,1.11147,312499999.0
2006-09-06 04:55:00,1.11138,1.11156,1.11098,1.11139,477700006.0
2006-09-06 05:00:00,1.11148,1.11158,1.11113,1.11143,458999997.0
2006-09-06 05:05:00,1.11139,1.11174,1.11131,1.11138,402799999.0
2006-09-06 05:10:00,1.11145,1.11164,1.1112,1.11142,364900002.0
2006-09-06 05:15:00,1.11142,1.11167,1.11129,1.11158,468300005.0
2006-09-06 05:20:00,1.11176,1.11176,1.11103,1.11145,543800006.0
2006-09-06 05:25:00,1.11136,1.11162,1.11106,1.11157,407299996.0
2006-09-06 05:30:00,1.11142,1.11167,1.11112,1.11149,509489995.0
2006-09-06 05:35:00,1.11154,1.11167,1.11125,1.1115,665400001.0
2006-09-06 05:40:00,1.1116,1.11172,1.11128,1.11158,440700002.0
2006-09-06 05:45:00,1.11125,1.11161,1.11112,1.1114,551400004.0
2006-09-06 05:50:00,1.11116,1.11162,1.11104,1.11107,519700003.0
2006-09-06 05:55:00,1.11098,1.11163,1.11098,1.11146,473000000.0
2006-09-06 06:00:00,1.11131,1.11153,1.1112,1.11137,548699998.0
2006-09-06 06:05:00,1.1115,1.11155,1.11133,1.11142,383200001.0
2006-09-06 06:10:00,1.11153,1.11153,1.11132,1.1114,402600004.0
2006-09-06 06:15:00,1.11135,1.1115,1.11114,1.11145,494200001.0
2006-09-06 06:20:00,1.11139,1.11149,1.11105,1.11143,457599999.0
2006-09-06 06:25:00,1.11147,1.11152,1.11091,1.11149,372799998.0
2006-09-06 06:30:00,1.11142,1.11145,1.11126,1.11134,298400000.0
2006-09-06 06:35:00,1.1113,1.11147,1.11113,1.11124,591799996.0
2006-09-06 06:40:00,1.11147,1.11152,1.11127,1.11143,530999998.0
2006-09-06 06:45:00,1.1115,1.11158,1.1112,1.1115,556400000.0
2006-09-06 06:50:00,1.1116,1.11168,1.11121,1.11157,455199996.0
2006-09-06 06:55:00,1.1116,1.11167,1.11145,1.11153,526399996.0
2006-09-06 07:00:00,1.11128,1.1116,1.1112,1.11153,350300004.0
2006-09-06 07:05:00,1.11146,1.11158,1.11124,1.1114,463900001.0
2006-09-06 07:10:00,1.11139,1.11158,1.11115,1.11147,475600004.0
2006-09-06 07:15:00,1.11144,1.1115,1.1111,1.11149,392400001.0
2006-09-06 07:20:00,1.11143,1.1116,1.11113,1.11119,432400007.0
2006-09-06 07:25:00,1.1113,1.11153,1.11115,1.11149,386999996.0
2006-09-06 07:30:00,1.11148,1.11166,1.11127,1.11147,404100001.0
2006-09-06 07:35:00,1.11141,1.11151,1.11127,1.11129,353600001.0
2006-09-06 07:40:00,1.11128,1.11154,1.11128,1.11152,384400002.0
2006-09-06 07:45:00,1.11141,1.11157,1.11137,1.11142,311000000.0
2006-09-06 07:50:00,1.11136,1.11152,1.11128,1.1113,491699998.0
2006-09-06 07:55:00,1.11137,1.11144,1.111,1.11138,530500001.0
2006-09-06 08:00:00,1.11131,1.11144,1.11116,1.11123,330799996.0
2006-09-06 08:05:00,1.11115,1.11128,1.1105,1.1105,549299997.0
2006-09-06 08:10:00,1.11056,1.11081,1.11038,1.1107,319100002.0
2006-09-06 08:15:00,1.1107,1.11117,1.11065,1.11113,375300006.0
2006-09-06 08:20:00,1.11122,1.11138,1.1112,1.11134,514400001.0
2006-09-06 08:25:00,1.11135,1.11145,1.11124,1.11132,275900000.0
2006-09-06 08:30:00,1.11128,1.11144,1.11126,1.1114,270699998.0
2006-09-06 08:35:00,1.11139,1.11139,1.11121,1.11129,337100001.0
2006-09-06 08:40:00,1.11132,1.11138,1.11115,1.11138,237399998.0
2006-09-06 08:45:00,1.11136,1.11161,1.11134,1.11158,512400000.0
2006-09-06 08:50:00,1.11149,1.11162,1.11091,1.11156,507699995.0
2006-09-06 08:55:00,1.1115,1.11165,1.11129,1.11138,479100000.0
2006-09-06 09:00:00,1.1114,1.11152,1.11124,1.11133,473300003.0
2006-09-06 09:05:00,1.1114,1.1114,1.11102,1.11118,429500000.0
2006-09-06 09:10:00,1.11108,1.11108,1.11083,1.11092,286000000.0
2006-09-06 09:15:00,1.11088,1.11088,1.11047,1.11047,251699998.0
2006-09-06 09:20:00,1.11056,1.11077,1.11045,1.11069,487599997.0
2006-09-06 09:25:00,1.11072,1.111,1.11055,1.11097,537900005.0
2006-09-06 09:30:00,1.11101,1.11112,1.11063,1.11112,368900002.0
2006-09-06 09:35:00,1.11111,1.11129,1.11095,1.11119,467999998.0
2006-09-06 09:40:00,1.11116,1.11123,1.11107,1.1112,423999999.0
2006-09-06 09:45:00,1.11118,1.11129,1.11108,1.11122,340100001.0
2006-09-06 09:50:00,1.11113,1.11132,1.11108,1.11118,444600003.0
2006-09-06 09:55:00,1.11121,1.11121,1.11094,1.1111,398099999.0
2006-09-06 10:00:00,1.11105,1.1111,1.11071,1.11074,386899996.0
2006-09-06 10:05:00,1.11085,1.1109,1.11072,1.11076,315000003.0
2006-09-06 10:10:00,1.11073,1.11087,1.11064,1.11067,285999998.0
2006-09-06 10:15:00,1.11067,1.11079,1.11048,1.11053,528400002.0
2006-09-06 10:20:00,1.11051,1.11072,1.11029,1.11064,404300006.0
2006-09-06 10:25:00,1.11062,1.1107,1.11048,1.1105,507400003.0
2006-09-06 10:30:00,1.11047,1.11092,1.11047,1.11088,396499998.0
2006-09-06 10:35:00,1.11082,1.11089,1.11054,1.11076,728199997.0
2006-09-06 10:40:00,1.1107,1.11102,1.11052,1.11094,348499996.0
2006-09-06 10:45:00,1.11091,1.11124,1.11067,1.11124,522499996.0
2006-09-06 10:50:00,1.11119,1.11119,1.1106,1.11077,418099996.0
2006-09-06 10:55:00,1.11073,1.1108,1.11055,1.11068,620699998.0
2006-09-06 11:00:00,1.1106,1.11097,1.11056,1.1109,451800002.0
2006-09-06 11:05:00,1.11088,1.1109,1.11075,1.11084,252900000.0
2006-09-06 11:10:00,1.11078,1.11087,1.11063,1.11063,579300005.0
2006-09-06 11:15:00,1.11049,1.11088,1.11025,1.1106,651599999.0
2006-09-06 11:20:00,1.11065,1.11088,1.11057,1.1107,416800002.0
2006-09-06 11:25:00,1.11075,1.1109,1.11062,1.11083,572000002.0
2006-09-06 11:30:00,1.11092,1.11098,1.11075,1.11088,371500001.0
2006-09-06 11:35:00,1.1109,1.11101,1.11071,1.11082,494500008.0
2006-09-06 11:40:00,1.11082,1.111,1.11077,1.11081,578599996.0
2006-09-06 11:45:00,1.11084,1.11113,1.11076,1.1111,522300004.0
2006-09-06 11:50:00,1.1111,1.11131,1.11101,1.11113,596899995.0
2006-09-06 11:55:00,1.11123,1.11125,1.11101,1.11102,568400007.0
2006-09-06 12:00:00,1.11115,1.11115,1.11073,1.11096,398100001.0
2006-09-06 12:05:00,1.11098,1.1113,1.11085,1.11124,326699997.0
2006-09-06 12:10:00,1.11123,1.11126,1.1109,1.11105,616300007.0
2006-09-06 12:15:00,1.11106,1.11129,1.11101,1.1111,426600000.0
2006-09-06 12:20:00,1.11109,1.11115,1.11091,1.1111,315399997.0
2006-09-06 12:25:00,1.11114,1.11122,1.11103,1.1111,427299999.0
2006-09-06 12:30:00,1.11109,1.11147,1.11109,1.11137,384500000.0
2006-09-06 12:35:00,1.11143,1.11156,1.11127,1.1114,403300001.0
2006-09-06 12:40:00,1.11147,1.11156,1.11139,1.11156,540800004.0
2006-09-06 12:45:00,1.11158,1.11165,1.11142,1.11152,280299998.0
2006-09-06 12:50:00,1.11155,1.11167,1.11145,1.11159,307000002.0
2006-09-06 12:55:00,1.11155,1.11174,1.11155,1.11174,563500006.0
2006-09-06 13:00:00,1.11177,1.11179,1.11149,1.11168,440899995.0
2006-09-06 13:05:00,1.11172,1.1119,1.11172,1.11183,502800002.0
2006-09-06 13:10:00,1.11172,1.11232,1.11157,1.1123,460500004.0
2006-09-06 13:15:00,1.11238,1.11254,1.11235,1.11242,314800000.0
2006-09-06 13:20:00,1.11235,1.1126,1.11228,1.1126,666000001.0
2006-09-06 13:25:00,1.11258,1.11308,1.11248,1.113,322700007.0
2006-09-06 13:30:00,1.11316,1.11353,1.11316,1.11345,476500005.0
2006-09-06 13:35:00,1.1134,1.11355,1.11333,1.11355,508099998.0
2006-09-06 13:40:00,1.11356,1.1136,1.11299,1.11317,590600002.0
2006-09-06 13:45:00,1.11312,1.11313,1.11284,1.11305,538200003.0
2006-09-06 13:50:00,1.11298,1.11301,1.11277,1.11283,327200006.0
2006-09-06 13:55:00,1.11278,1.11289,1.1125,1.11263,431999997.0
2006-09-06 14:00:00,1.11261,1.11268,1.11222,1.11226,665900002.0
2006-09-06 14:05:00,1.11225,1.11241,1.11191,1.11214,425899998.0
2006-09-06 14:10:00,1.11219,1.11219,1.11166,1.11182,723100002.0
2006-09-06 14:15:00,1.11175,1.11185,1.11134,1.11152,398399999.0
2006-09-06 14:20:00,1.11147,1.11162,1.11132,1.11133,429500005.0
2006-09-06 14:25:00,1.1113,1.11161,1.11108,1.11117,436200000.0
2006-09-06 14:30:00,1.11131,1.11219,1.11131,1.11163,474600003.0
2006-09-06 14:35:00,1.11159,1.11161,1.11114,1.11133,478999997.0
2006-09-06 14:40:00,1.11124,1.11126,1.11103,1.11104,289599997.0
2006-09-06 14:45:00,1.11113,1.11117,1.11038,1.11047,662499997.0
2006-09-06 14:50:00,1.11053,1.1112,1.11038,1.11117,540499998.0
2006-09-06 14:55:00,1.11129,1.11197,1.11116,1.11186,568099999.0
2006-09-06 15:00:00,1.11195,1.11233,1.1111,1.11138,476000004.0
2006-09-06 15:05:00,1.11119,1.11119,1.10905,1.10918,455899997.0
2006-09-06 15:10:00,1.10922,1.10942,1.10799,1.10839,454699999.0
2006-09-06 15:15:00,1.10846,1.10846,1.10787,1.10793,618900000.0
2006-09-06 15:20:00,1.10791,1.10823,1.10764,1.10815,423700002.0
2006-09-06 15:25:00,1.10815,1.10831,1.108,1.10807,379000003.0
2006-09-06 15:30:00,1.10805,1.10833,1.10684,1.10704,676399996.0
2006-09-06 15:35:00,1.10716,1.10795,1.10716,1.10792,609100000.0
2006-09-06 15:40:00,1.10786,1.10797,1.10756,1.10773,549799998.0
2006-09-06 15:45:00,1.10779,1.10806,1.1077,1.10794,486400003.0
2006-09-06 15:50:00,1.10803,1.10806,1.10714,1.10714,437800005.0
2006-09-06 15:55:00,1.10705,1.10729,1.10693,1.10715,529200001.0
2006-09-06 16:00:00,1.10725,1.10749,1.10598,1.10634,400600006.0
2006-09-06 16:05:00,1.10624,1.10642,1.10598,1.10622,467700002.0
2006-09-06 16:10:00,1.10625,1.10629,1.10564,1.10567,689399997.0
2006-09-06 16:15:00,1.10576,1.10587,1.10542,1.10557,477800005.0
2006-09-06 16:20:00,1.10553,1.10573,1.10547,1.10564,521500008.0
2006-09-06 16:25:00,1.10573,1.10577,1.1055,1.10571,516500003.0
2006-09-06 16:30:00,1.10577,1.10601,1.10554,1.10581,580399999.0
2006-09-06 16:35:00,1.10588,1.10589,1.10536,1.10538,488800002.0
2006-09-06 16:40:00,1.1051,1.10542,1.10503,1.10527,470399997.0
2006-09-06 16:45:00,1.10538,1.10571,1.10538,1.1056,515200002.0
2006-09-06 16:50:00,1.10552,1.10581,1.10552,1.10566,358100002.0
2006-09-06 16:55:00,1.10572,1.10587,1.1052,1.10521,322400002.0
2006-09-06 17:00:00,1.10521,1.1056,1.10512,1.10545,626900004.0
2006-09-06 17:05:00,1.10551,1.10559,1.10513,1.10518,299299997.0
2006-09-06 17:10:00,1.10512,1.10512,1.10484,1.10493,268799995.0
2006-09-06 17:15:00,1.10488,1.10496,1.10457,1.10487,504800006.0
2006-09-06 17:20:00,1.10478,1.10504,1.10475,1.105,614899999.0
2006-09-06 17:25:00,1.10505,1.10508,1.10468,1.10472,419500002.0
2006-09-06 17:30:00,1.10467,1.10467,1.10429,1.1045,566399997.0
2006-09-06 17:35:00,1.10446,1.10459,1.1044,1.1044,420000006.0
2006-09-06 17:40:00,1.10451,1.10481,1.10447,1.10481,494100002.0
2006-09-06 17:45:00,1.10475,1.10475,1.10457,1.10465,283200003.0
2006-09-06 17:50:00,1.10463,1.10487,1.10452,1.10476,450400005.0
2006-09-06 17:55:00,1.10477,1.10517,1.10467,1.10512,685999992.0
2006-09-06 18:00:00,1.10506,1.10524,1.10478,1.10523,2579700011.0
2006-09-06 18:05:00,1.10523,1.10538,1.10507,1.10507,4727500001.0
2006-09-06 18:10:00,1.10516,1.10542,1.10504,1.10533,2313399995.0
2006-09-06 18:15:00,1.10538,1.10569,1.10523,1.10542,2820300011.0
2006-09-06 18:20:00,1.1055,1.10573,1.10536,1.10565,2010199998.0
2006-09-06 18:25:00,1.10569,1.10597,1.10567,1.10594,2905400002.0
2006-09-06 18:30:00,1.10596,1.10601,1.10561,1.10571,2651500002.0
2006-09-06 18:35:00,1.10573,1.10591,1.10559,1.10591,1627999996.0
2006-09-06 18:40:00,1.10588,1.10612,1.10587,1.10599,2234500012.0
2006-09-06 18:45:00,1.10605,1.1063,1.10593,1.10626,954800008.0
2006-09-06 18:50:00,1.1062,1.10628,1.10573,1.10588,1106900004.0
2006-09-06 18:55:00,1.1059,1.10622,1.10587,1.1059,1551100000.0
2006-09-06 19:00:00,1.10588,1.10632,1.10582,1.10615,1276500012.0
2006-09-06 19:05:00,1.10614,1.10624,1.10586,1.10587,1959500002.0
2006-09-06 19:10:00,1.1059,1.10593,1.10569,1.10593,1099700000.0
2006-09-06 19:15:00,1.10588,1.10608,1.10578,1.10603,1824100012.0
2006-09-06 19:20:00,1.10608,1.1062,1.10605,1.10617,735200001.0
2006-09-06 19:25:00,1.10618,1.10618,1.10591,1.10593,729300005.0
2006-09-06 19:30:00,1.10596,1.10596,1.1052,1.10523,823500002.0
2006-09-06 19:35:00,1.10527,1.10542,1.10514,1.10532,1402400001.0
2006-09-06 19:40:00,1.10536,1.10547,1.10521,1.10535,855499998.0
2006-09-06 19:45:00,1.10535,1.10577,1.10529,1.1055,512399999.0
2006-09-06 19:50:00,1.10552,1.10554,1.10534,1.10543,314499999.0
2006-09-06 19:55:00,1.10557,1.10563,1.10542,1.10545,863390009.0
2006-09-06 20:00:00,1.10545,1.10562,1.10487,1.105,1113299997.0
2006-09-06 20:05:00,1.10507,1.1052,1.10481,1.1052,1046400001.0
2006-09-06 20:10:00,1.10518,1.10518,1.10479,1.10513,1296000008.0
2006-09-06 20:15:00,1.10525,1.10559,1.10503,1.10533,1715200001.0
2006-09-06 20:20:00,1.1052,1.1057,1.1051,1.10514,2172299988.0
2006-09-06 20:25:00,1.10511,1.10541,1.10502,1.10527,1683590002.0
2006-09-06 20:30:00,1.10525,1.1054,1.10497,1.10537,1203600003.0
2006-09-06 20:35:00,1.10538,1.1054,1.1051,1.10529,1528800010.0
2006-09-06 20:40:00,1.10528,1.1054,1.10497,1.10517,1625299995.0
2006-09-06 20:45:00,1.10524,1.10541,1.1051,1.10524,966600004.0
2006-09-06 20:50:00,1.10518,1.10548,1.10512,1.10535,1060099999.0
2006-09-06 20:55:00,1.10544,1.1056,1.10527,1.10537,1896100000.0
2006-09-06 21:00:00,1.10537,1.10579,1.1053,1.1057,2882899999.0
2006-09-06 21:05:00,1.10572,1.1058,1.10548,1.1058,1635800003.0
2006-09-06 21:10:00,1.10587,1.10589,1.10553,1.10567,1899800012.0
2006-09-06 21:15:00,1.10556,1.10578,1.10556,1.10568,537999996.0
2006-09-06 21:20:00,1.10563,1.10568,1.10526,1.10538,308999996.0
2006-09-06 21:25:00,1.10543,1.10554,1.10519,1.10527,778200004.0
2006-09-06 21:30:00,1.10529,1.10543,1.1052,1.10538,704600002.0
2006-09-06 21:35:00,1.10544,1.10557,1.1053,1.10557,698500003.0
2006-09-06 21:40:00,1.10557,1.10557,1.10532,1.1054,752200002.0
2006-09-06 21:45:00,1.10537,1.10576,1.10532,1.1056,943500006.0
2006-09-06 21:50:00,1.10553,1.10587,1.10553,1.10558,678899999.0
2006-09-06 21:55:00,1.10562,1.10588,1.10561,1.10573,525300002.0
2006-09-06 22:00:00,1.10569,1.10589,1.10558,1.1058,1036399998.0
2006-09-06 22:05:00,1.10584,1.10602,1.1056,1.10599,611099998.0
2006-09-06 22:10:00,1.10575,1.10594,1.10561,1.10593,592599996.0
2006-09-06 22:15:00,1.10593,1.10593,1.10544,1.10544,297099998.0
2006-09-06 22:20:00,1.10542,1.10555,1.10531,1.10536,545300000.0
2006-09-06 22:25:00,1.10542,1.1055,1.10497,1.10515,757400001.0
2006-09-06 22:30:00,1.10517,1.10573,1.10515,1.10569,665100001.0
2006-09-06 22:35:00,1.10571,1.10573,1.10536,1.10536,647800005.0
2006-09-06 22:40:00,1.10533,1.10583,1.10533,1.10557,711200001.0
2006-09-06 22:45:00,1.10557,1.10589,1.10552,1.10565,465300000.0
2006-09-06 22:50:00,1.10568,1.10571,1.10532,1.10548,459200004.0
2006-09-06 22:55:00,1.10552,1.10552,1.10502,1.10515,537400004.0
2006-09-06 23:00:00,1.10502,1.10574,1.10502,1.10574,297099999.0
2006-09-06 23:05:00,1.10538,1.10549,1.10497,1.10522,563100000.0
2006-09-06 23:10:00,1.10515,1.10549,1.10492,1.10531,396500004.0
2006-09-06 23:15:00,1.10533,1.10619,1.1048,1.10564,440700004.0
2006-09-06 23:20:00,1.10521,1.10521,1.10485,1.1052,389899996.0
2006-09-06 23:25:00,1.10536,1.10541,1.10504,1.10535,452300000.0
2006-09-06 23:30:00,1.10508,1.10542,1.10489,1.10537,483200001.0
2006-09-06 23:35:00,1.10524,1.10576,1.1052,1.10547,596889999.0
2006-09-06 23:40:00,1.10543,1.10563,1.10523,1.10528,420700001.0
2006-09-06 23:45:00,1.10537,1.10548,1.10503,1.10525,740300002.0
2006-09-06 23:50:00,1.10521,1.10538,1.10503,1.10528,454000004.0
2006-09-06 23:55:00,1.10527,1.10548,1.10522,1.10531,208899996.0
2006-09-07 00:00:00,1.10535,1.10544,1.10498,1.10538,298700001.0
2006-09-07 00:05:00,1.1053,1.10562,1.10521,1.10544,369899998.0
2006-09-07 00:10:00,1.10555,1.10555,1.10514,1.10523,365300002.0
2006-09-07 00:15:00,1.10523,1.1054,1.10506,1.10527,498899996.0
2006-09-07 00:20:00,1.10517,1.10559,1.105,1.10516,567299999.0
2006-09-07 00:25:00,1.10514,1.10529,1.10507,1.10507,406000003.0
2006-09-07 00:30:00,1.10505,1.10534,1.10491,1.10534,431300001.0
2006-09-07 00:35:00,1.10536,1.1054,1.10494,1.10522,233600001.0
2006-09-07 00:40:00,1.10528,1.10563,1.10528,1.10552,442899997.0
2006-09-07 00:45:00,1.1055,1.1056,1.1053,1.10548,424100003.0
2006-09-07 00:50:00,1.10553,1.1056,1.10539,1.10543,632000005.0
2006-09-07 00:55:00,1.10544,1.10559,1.10523,1.10557,387899997.0
2006-09-07 01:00:00,1.10559,1.10566,1.10526,1.1055,522500004.0
2006-09-07 01:05:00,1.10555,1.10558,1.1053,1.10558,475800006.0
2006-09-07 01:10:00,1.10558,1.1058,1.10526,1.10563,347600000.0
2006-09-07 01:15:00,1.10575,1.10589,1.10555,1.10577,218900002.0
2006-09-07 01:20:00,1.10589,1.10589,1.10547,1.1055,323400007.0
2006-09-07 01:25:00,1.10587,1.10596,1.10542,1.10585,530800004.0
2006-09-07 01:30:00,1.10583,1.10591,1.1058,1.10581,251900000.0
2006-09-07 01:35:00,1.10591,1.10591,1.10528,1.10545,376000003.0
2006-09-07 01:40:00,1.10562,1.10573,1.10545,1.1056,231900000.0
2006-09-07 01:45:00,1.1056,1.10568,1.1055,1.1056,295400001.0
2006-09-07 01:50:00,1.10563,1.10581,1.10555,1.10572,230999997.0
2006-09-07 01:55:00,1.10572,1.1058,1.10562,1.1057,324700001.0
2006-09-07 02:00:00,1.10568,1.1057,1.10514,1.10538,414600004.0
2006-09-07 02:05:00,1.10558,1.10572,1.1052,1.10547,409800000.0
2006-09-07 02:10:00,1.10548,1.10577,1.10529,1.10573,228300005.0
2006-09-07 02:15:00,1.10577,1.10583,1.10532,1.10573,429099997.0
2006-09-07 02:20:00,1.10565,1.10581,1.10558,1.1057,263799998.0
2006-09-07 02:25:00,1.10568,1.10568,1.10519,1.10544,335100005.0
2006-09-07 02:30:00,1.1054,1.10545,1.10531,1.1054,371699995.0
2006-09-07 02:35:00,1.10538,1.10544,1.10511,1.10533,478800001.0
2006-09-07 02:40:00,1.10533,1.10538,1.1048,1.10518,339400003.0
2006-09-07 02:45:00,1.10522,1.10533,1.10514,1.10521,388200002.0
2006-09-07 02:50:00,1.10518,1.10549,1.10511,1.10549,327399996.0
2006-09-07 02:55:00,1.1055,1.10601,1.10546,1.10563,416900004.0
2006-09-07 03:00:00,1.10558,1.10575,1.1054,1.10554,414099999.0
2006-09-07 03:05:00,1.10555,1.1056,1.10539,1.10542,380000002.0
2006-09-07 03:10:00,1.10541,1.10566,1.10538,1.10555,237400002.0
2006-09-07 03:15:00,1.10556,1.1059,1.10556,1.10573,294600001.0
2006-09-07 03:20:00,1.10571,1.10587,1.10544,1.1057,451500002.0
2006-09-07 03:25:00,1.10569,1.1057,1.10544,1.10544,259200000.0
2006-09-07 03:30:00,1.10556,1.1059,1.10531,1.10575,327700000.0
2006-09-07 03:35:00,1.10564,1.10572,1.10544,1.10565,406100001.0
2006-09-07 03:40:00,1.10561,1.10576,1.10547,1.10569,290300000.0
2006-09-07 03:45:00,1.10579,1.10592,1.10555,1.10555,411300003.0
2006-09-07 03:50:00,1.10544,1.10546,1.10517,1.10522,281299998.0
2006-09-07 03:55:00,1.1052,1.1055,1.10512,1.10549,190899998.0
2006-09-07 04:00:00,1.10531,1.10535,1.10484,1.10509,302000000.0
2006-09-07 04:05:00,1.10505,1.10521,1.10483,1.10504,398899994.0
2006-09-07 04:10:00,1.105,1.10515,1.1049,1.10495,435699999.0
2006-09-07 04:15:00,1.10499,1.10508,1.10478,1.10478,284199998.0
2006-09-07 04:20:00,1.10509,1.10515,1.10492,1.10505,403100004.0
2006-09-07 04:25:00,1.10506,1.10506,1.10484,1.10488,207499999.0
2006-09-07 04:30:00,1.10486,1.10503,1.10486,1.10492,370000002.0
2006-09-07 04:35:00,1.10496,1.10506,1.10453,1.105,326799999.0
2006-09-07 04:40:00,1.10498,1.105,1.10458,1.10472,406399996.0
2006-09-07 04:45:00,1.1048,1.10495,1.10443,1.10477,511699994.0
2006-09-07 04:50:00,1.10485,1.10497,1.10474,1.10497,336900005.0
2006-09-07 04:55:00,1.10495,1.10505,1.1047,1.10496,460200003.0
2006-09-07 05:00:00,1.10504,1.10515,1.1049,1.1049,342499999.0
2006-09-07 05:05:00,1.10496,1.10503,1.10452,1.10473,444300001.0
2006-09-07 05:10:00,1.10485,1.10497,1.10458,1.10484,364300001.0
2006-09-07 05:15:00,1.10486,1.10498,1.10482,1.10482,468100001.0
2006-09-07 05:20:00,1.10493,1.10502,1.10447,1.10485,155200003.0
2006-09-07 05:25:00,1.1048,1.1051,1.10471,1.10507,233800003.0
2006-09-07 05:30:00,1.10499,1.105,1.10464,1.10473,365599998.0
2006-09-07 05:35:00,1.1048,1.10498,1.10449,1.10495,513699997.0
2006-09-07 05:40:00,1.10489,1.10493,1.10457,1.10466,346199997.0
2006-09-07 05:45:00,1.10455,1.10488,1.10447,1.10486,383999998.0
2006-09-07 05:50:00,1.10477,1.10497,1.10448,1.10483,526600007.0
2006-09-07 05:55:00,1.10483,1.10487,1.10437,1.10467,595599998.0
2006-09-07 06:00:00,1.10468,1.10475,1.10432,1.10463,373300002.0
2006-09-07 06:05:00,1.10475,1.10475,1.10421,1.10455,414900002.0
2006-09-07 06:10:00,1.10468,1.1047,1.10433,1.10468,236100000.0
2006-09-07 06:15:00,1.10468,1.10475,1.10453,1.10459,436800005.0
2006-09-07 06:20:00,1.10457,1.10482,1.10447,1.1048,533200003.0
2006-09-07 06:25:00,1.10473,1.10485,1.10452,1.1048,269000000.0
2006-09-07 06:30:00,1.10479,1.10498,1.10476,1.10482,341100000.0
2006-09-07 06:35:00,1.10473,1.10493,1.10462,1.1049,349000001.0
2006-09-07 06:40:00,1.10475,1.10502,1.1046,1.10475,393800003.0
2006-09-07 06:45:00,1.10492,1.10499,1.1045,1.10475,344500000.0
2006-09-07 06:50:00,1.10465,1.10487,1.10446,1.1046,330099999.0
2006-09-07 06:55:00,1.1047,1.10488,1.10459,1.10478,268799999.0
2006-09-07 07:00:00,1.10475,1.10478,1.10439,1.10464,443800003.0
2006-09-07 07:05:00,1.10458,1.1048,1.10458,1.10465,398100003.0
2006-09-07 07:10:00,1.1047,1.10506,1.10467,1.10477,347500004.0
2006-09-07 07:15:00,1.10478,1.10488,1.10465,1.1047,246800001.0
2006-09-07 07:20:00,1.10465,1.10497,1.1046,1.10491,364100001.0
2006-09-07 07:25:00,1.10498,1.10512,1.1048,1.105,373000006.0
2006-09-07 07:30:00,1.10495,1.10497,1.10468,1.1048,365700000.0
2006-09-07 07:35:00,1.10472,1.10484,1.10457,1.10459,476500002.0
2006-09-07 07:40:00,1.10455,1.10463,1.10426,1.10463,427600002.0
2006-09-07 07:45:00,1.10434,1.1046,1.10424,1.1045,391299997.0
2006-09-07 07:50:00,1.10452,1.10453,1.10432,1.10439,496200005.0
2006-09-07 07:55:00,1.10445,1.10456,1.10404,1.1045,520299998.0
2006-09-07 08:00:00,1.10439,1.10465,1.10435,1.10465,495199997.0
2006-09-07 08:05:00,1.10472,1.10528,1.10472,1.10506,484500001.0
2006-09-07 08:10:00,1.1051,1.10575,1.105,1.10565,560800004.0
2006-09-07 08:15:00,1.1056,1.10567,1.10527,1.10561,353500004.0
2006-09-07 08:20:00,1.10554,1.10565,1.10532,1.1054,545600004.0
2006-09-07 08:25:00,1.1054,1.1054,1.10518,1.10529,295600001.0
2006-09-07 08:30:00,1.10531,1.10547,1.10523,1.10542,343599996.0
2006-09-07 08:35:00,1.1055,1.10555,1.10537,1.1055,341700005.0
2006-09-07 08:40:00,1.1054,1.1056,1.10522,1.10553,423099998.0
2006-09-07 08:45:00,1.10549,1.10608,1.10546,1.10599,319300001.0
2006-09-07 08:50:00,1.10582,1.10582,1.10555,1.10575,454200004.0
2006-09-07 08:55:00,1.1057,1.10587,1.10543,1.10581,459900003.0
2006-09-07 09:00:00,1.10579,1.10602,1.10579,1.10582,354500005.0
2006-09-07 09:05:00,1.10584,1.10589,1.10555,1.10568,459400001.0
2006-09-07 09:10:00,1.10565,1.10596,1.10543,1.10584,376500001.0
2006-09-07 09:15:00,1.1058,1.1058,1.10554,1.1057,360100001.0
2006-09-07 09:20:00,1.10585,1.106,1.10573,1.10573,376099999.0
2006-09-07 09:25:00,1.10577,1.10599,1.10568,1.10597,540199995.0
2006-09-07 09:30:00,1.10598,1.10611,1.10568,1.10576,353399993.0
2006-09-07 09:35:00,1.10577,1.10611,1.10575,1.10594,674300010.0
2006-09-07 09:40:00,1.10586,1.10603,1.10572,1.10597,578599997.0
2006-09-07 09:45:00,1.10595,1.10626,1.1059,1.10626,511600001.0
2006-09-07 09:50:00,1.1063,1.10642,1.10571,1.10572,328300002.0
2006-09-07 09:55:00,1.10573,1.10581,1.10548,1.10564,423000002.0
2006-09-07 10:00:00,1.10564,1.10585,1.1056,1.10568,536200005.0
2006-09-07 10:05:00,1.10574,1.10581,1.10562,1.10577,298700002.0
2006-09-07 10:10:00,1.10571,1.10586,1.10565,1.10568,498199999.0
2006-09-07 10:15:00,1.10572,1.10577,1.10554,1.10565,637200004.0
2006-09-07 10:20:00,1.10561,1.10577,1.10551,1.10568,453600003.0
2006-09-07 10:25:00,1.1057,1.10609,1.10562,1.10597,372999998.0
2006-09-07 10:30:00,1.10595,1.10611,1.1058,1.10594,313699999.0
2006-09-07 10:35:00,1.10586,1.10614,1.10555,1.10602,543400003.0
2006-09-07 10:40:00,1.10594,1.10615,1.10573,1.10607,351700000.0
2006-09-07 10:45:00,1.10618,1.10618,1.10551,1.10565,450900002.0
2006-09-07 10:50:00,1.10555,1.10555,1.10431,1.10445,539100005.0
2006-09-07 10:55:00,1.10439,1.10525,1.10416,1.10525,442700002.0
2006-09-07 11:00:00,1.10526,1.10567,1.10464,1.10476,386000001.0
2006-09-07 11:05:00,1.10476,1.10487,1.10464,1.10487,411100006.0
2006-09-07 11:10:00,1.10484,1.10551,1.10454,1.10535,419100003.0
2006-09-07 11:15:00,1.10533,1.10557,1.10506,1.10538,575800000.0
2006-09-07 11:20:00,1.10538,1.10548,1.10521,1.1054,424900001.0
2006-09-07 11:25:00,1.10549,1.10566,1.10517,1.10524,449000003.0
2006-09-07 11:30:00,1.10528,1.10545,1.10519,1.10532,490199997.0
2006-09-07 11:35:00,1.10538,1.10543,1.10524,1.10542,518499997.0
2006-09-07 11:40:00,1.1054,1.10561,1.10507,1.10552,483100001.0
2006-09-07 11:45:00,1.1055,1.10556,1.10522,1.10534,483400004.0
2006-09-07 11:50:00,1.1054,1.10545,1.10522,1.10538,570699994.0
2006-09-07 11:55:00,1.10539,1.10539,1.10506,1.10522,540400000.0
2006-09-07 12:00:00,1.10521,1.1053,1.10506,1.10528,236699998.0
2006-09-07 12:05:00,1.10532,1.10554,1.10525,1.10551,420200000.0
2006-09-07 12:10:00,1.10552,1.10553,1.10522,1.10532,526500002.0
2006-09-07 12:15:00,1.10535,1.10545,1.10529,1.1054,480000006.0
2006-09-07 12:20:00,1.10538,1.10545,1.10531,1.10533,416600002.0
2006-09-07 12:25:00,1.10537,1.1056,1.10533,1.10551,409299990.0
2006-09-07 12:30:00,1.10553,1.10589,1.10507,1.10583,493900001.0
2006-09-07 12:35:00,1.10601,1.10625,1.10479,1.1048,374999996.0
2006-09-07 12:40:00,1.10503,1.10565,1.10487,1.10538,627400005.0
2006-09-07 12:45:00,1.10535,1.10549,1.10517,1.10546,512500001.0
2006-09-07 12:50:00,1.10546,1.1056,1.10532,1.10549,364100001.0
2006-09-07 12:55:00,1.10547,1.10555,1.10489,1.10495,520900001.0
2006-09-07 13:00:00,1.10482,1.10507,1.1048,1.10502,511100002.0
2006-09-07 13:05:00,1.10508,1.10594,1.10498,1.10556,668700004.0
2006-09-07 13:10:00,1.1056,1.1062,1.10559,1.10602,633699998.0
2006-09-07 13:15:00,1.10599,1.1062,1.10569,1.1059,552399996.0
2006-09-07 13:20:00,1.10586,1.10646,1.10584,1.10623,334100001.0
2006-09-07 13:25:00,1.10617,1.10617,1.10532,1.10535,384200004.0
2006-09-07 13:30:00,1.10546,1.10561,1.10515,1.10524,558900002.0
2006-09-07 13:35:00,1.10529,1.10549,1.10518,1.10548,424800004.0
2006-09-07 13:40:00,1.10548,1.10565,1.10534,1.10549,598700009.0
2006-09-07 13:45:00,1.10555,1.10591,1.10555,1.10585,434600000.0
2006-09-07 13:50:00,1.10588,1.10618,1.10561,1.10567,547300001.0
2006-09-07 13:55:00,1.10564,1.10584,1.10549,1.10549,586500006.0
2006-09-07 14:00:00,1.10538,1.10538,1.10458,1.10459,384499999.0
2006-09-07 14:05:00,1.10461,1.10477,1.10423,1.10442,176300001.0
2006-09-07 14:10:00,1.10451,1.10487,1.10434,1.10452,393100002.0
2006-09-07 14:15:00,1.10448,1.10537,1.10448,1.10523,556199997.0
2006-09-07 14:20:00,1.10523,1.10537,1.10502,1.10515,341599996.0
2006-09-07 14:25:00,1.10508,1.10528,1.10502,1.10514,585600001.0
2006-09-07 14:30:00,1.10527,1.10594,1.10527,1.10558,382499999.0
2006-09-07 14:35:00,1.10558,1.10567,1.10525,1.10537,506299997.0
2006-09-07 14:40:00,1.10543,1.10653,1.10543,1.10649,419600006.0
2006-09-07 14:45:00,1.10648,1.10698,1.10641,1.10653,710999997.0
2006-09-07 14:50:00,1.10658,1.10679,1.10616,1.10619,437999997.0
2006-09-07 14:55:00,1.10622,1.10669,1.10604,1.10669,703999997.0
2006-09-07 15:00:00,1.10665,1.10683,1.10643,1.10648,472200001.0
2006-09-07 15:05:00,1.10648,1.10662,1.10573,1.10575,403500002.0
2006-09-07 15:10:00,1.10565,1.10614,1.1054,1.10611,464800000.0
2006-09-07 15:15:00,1.1062,1.10621,1.10571,1.10571,510600002.0
2006-09-07 15:20:00,1.10574,1.10613,1.10573,1.10613,672799988.0
2006-09-07 15:25:00,1.1061,1.10652,1.10599,1.10608,410099993.0
2006-09-07 15:30:00,1.10613,1.10645,1.10599,1.10641,367800000.0
2006-09-07 15:35:00,1.10636,1.10645,1.10611,1.10623,537399996.0
2006-09-07 15:40:00,1.10618,1.10655,1.10574,1.1063,514080005.0
2006-09-07 15:45:00,1.10633,1.10639,1.10609,1.10615,315800000.0
2006-09-07 15:50:00,1.10615,1.10636,1.106,1.10622,538900000.0
2006-09-07 15:55:00,1.10597,1.10598,1.10566,1.10567,354500002.0
2006-09-07 16:00:00,1.10598,1.10645,1.10582,1.10637,481100001.0
2006-09-07 16:05:00,1.10644,1.1067,1.10638,1.1067,519100008.0
2006-09-07 16:10:00,1.10674,1.10674,1.1064,1.10652,408600003.0
2006-09-07 16:15:00,1.10648,1.10687,1.10648,1.10678,425899998.0
2006-09-07 16:20:00,1.10687,1.10758,1.10687,1.1074,489199998.0
2006-09-07 16:25:00,1.10744,1.10752,1.10725,1.1073,387099999.0
2006-09-07 16:30:00,1.1075,1.10797,1.1075,1.1077,506200003.0
2006-09-07 16:35:00,1.10766,1.10766,1.1074,1.10744,606299995.0
2006-09-07 16:40:00,1.10774,1.10902,1.10774,1.10876,255800000.0
2006-09-07 16:45:00,1.10884,1.10947,1.10884,1.10942,420400000.0
2006-09-07 16:50:00,1.10958,1.11034,1.10958,1.11034,418200001.0
2006-09-07 16:55:00,1.11038,1.1104,1.10978,1.10988,438600000.0
2006-09-07 17:00:00,1.10991,1.11013,1.10968,1.10987,394099998.0
2006-09-07 17:05:00,1.10992,1.10997,1.10923,1.10954,404499999.0
2006-09-07 17:10:00,1.1097,1.11023,1.10963,1.11006,482800005.0
2006-09-07 17:15:00,1.10987,1.10987,1.10941,1.10967,521400004.0
2006-09-07 17:20:00,1.10972,1.10993,1.10967,1.10978,451300005.0
2006-09-07 17:25:00,1.10975,1.10981,1.1093,1.10965,493300002.0
2006-09-07 17:30:00,1.10968,1.10978,1.1094,1.10958,383100004.0
2006-09-07 17:35:00,1.10962,1.10985,1.10945,1.10975,438400002.0
2006-09-07 17:40:00,1.10968,1.1097,1.10939,1.10948,391599997.0
2006-09-07 17:45:00,1.10933,1.10945,1.10907,1.10937,293700001.0
2006-09-07 17:50:00,1.1094,1.10945,1.10928,1.10945,339600001.0
2006-09-07 17:55:00,1.10942,1.10986,1.10929,1.10972,553700001.0
2006-09-07 18:00:00,1.10966,1.1099,1.10949,1.10949,2709389996.0
2006-09-07 18:05:00,1.10943,1.10943,1.10864,1.10872,4040499999.0
2006-09-07 18:10:00,1.10877,1.10908,1.10864,1.10908,2160700003.0
2006-09-07 18:15:00,1.10905,1.10927,1.10896,1.10917,2639000009.0
2006-09-07 18:20:00,1.10927,1.10936,1.10895,1.10905,2388999999.0
2006-09-07 18:25:00,1.10907,1.10935,1.10889,1.10928,2765200017.0
2006-09-07 18:30:00,1.10931,1.10956,1.10904,1.10945,2728800002.0
2006-09-07 18:35:00,1.10938,1.10959,1.10921,1.1095,1543600002.0
2006-09-07 18:40:00,1.1095,1.10962,1.10925,1.10947,2367900006.0
2006-09-07 18:45:00,1.10952,1.10962,1.10936,1.10955,861200003.0
2006-09-07 18:50:00,1.10954,1.10954,1.10936,1.10947,1215199999.0
2006-09-07 18:55:00,1.10947,1.1099,1.10946,1.10988,1853900010.0
2006-09-07 19:00:00,1.10992,1.10997,1.10964,1.10965,1078700002.0
2006-09-07 19:05:00,1.10965,1.10993,1.10962,1.10965,1776499999.0
2006-09-07 19:10:00,1.1097,1.10972,1.10951,1.1097,1091100004.0
2006-09-07 19:15:00,1.10967,1.10967,1.10948,1.1096,1720200008.0
2006-09-07 19:20:00,1.1096,1.1097,1.1095,1.1097,765900001.0
2006-09-07 19:25:00,1.10969,1.11027,1.10963,1.11022,801199998.0
2006-09-07 19:30:00,1.11025,1.11026,1.11006,1.1101,843600002.0
2006-09-07 19:35:00,1.11007,1.11007,1.10973,1.1098,1308600006.0
2006-09-07 19:40:00,1.1098,1.10991,1.10977,1.10977,843600000.0
2006-09-07 19:45:00,1.10979,1.10989,1.10974,1.10988,400999999.0
2006-09-07 19:50:00,1.10988,1.10995,1.1097,1.10982,435500003.0
2006-09-07 19:55:00,1.10995,1.10996,1.1097,1.10975,905200005.0
2006-09-07 20:00:00,1.1098,1.10992,1.10968,1.10988,1050700009.0
2006-09-07 20:05:00,1.10983,1.10987,1.10968,1.10973,726090000.0
2006-09-07 20:10:00,1.1097,1.10987,1.10962,1.10987,1216500002.0
2006-09-07 20:15:00,1.11003,1.11003,1.10976,1.10983,1693299999.0
2006-09-07 20:20:00,1.10985,1.10995,1.10978,1.10985,2048589992.0
2006-09-07 20:25:00,1.10987,1.10995,1.10965,1.10985,1626600005.0
2006-09-07 20:30:00,1.10985,1.10992,1.10965,1.1098,1371200001.0
2006-09-07 20:35:00,1.10985,1.10991,1.1097,1.10989,1746099998.0
2006-09-07 20:40:00,1.10996,1.1102,1.10994,1.11011,1629800006.0
2006-09-07 20:45:00,1.11013,1.11032,1.11002,1.11023,807099994.0
2006-09-07 20:50:00,1.11017,1.11017,1.10972,1.10985,921500004.0
2006-09-07 20:55:00,1.10991,1.11001,1.10966,1.10973,1578900003.0
2006-09-07 21:00:00,1.10972,1.10984,1.10959,1.10975,3041199994.0
2006-09-07 21:05:00,1.10976,1.10992,1.10965,1.10992,1722300002.0
2006-09-07 21:10:00,1.10996,1.1102,1.10978,1.11007,1896999994.0
2006-09-07 21:15:00,1.11007,1.11016,1.10997,1.10997,439699999.0
2006-09-07 21:20:00,1.11011,1.11023,1.11005,1.1101,343789999.0
2006-09-07 21:25:00,1.1102,1.11023,1.10995,1.11002,781800000.0
2006-09-07 21:30:00,1.11012,1.1102,1.10988,1.1099,574200000.0
2006-09-07 21:35:00,1.10998,1.11023,1.10987,1.1101,748500003.0
2006-09-07 21:40:00,1.1101,1.11017,1.10992,1.11017,899200000.0
2006-09-07 21:45:00,1.11018,1.1102,1.10997,1.11011,759500001.0
2006-09-07 21:50:00,1.11005,1.11035,1.10996,1.11016,645000004.0
2006-09-07 21:55:00,1.11018,1.11018,1.11,1.1101,425599998.0
2006-09-07 22:00:00,1.11012,1.11033,1.11012,1.1102,876500000.0
2006-09-07 22:05:00,1.1103,1.1105,1.11024,1.11038,788000001.0
2006-09-07 22:10:00,1.11032,1.11032,1.11004,1.1103,443489997.0
2006-09-07 22:15:00,1.11037,1.1104,1.10971,1.11032,608599998.0
2006-09-07 22:20:00,1.11028,1.1104,1.10998,1.11014,677600000.0
2006-09-07 22:25:00,1.11015,1.11016,1.10997,1.10997,780599998.0
2006-09-07 22:30:00,1.10998,1.11017,1.10988,1.11001,589999998.0
2006-09-07 22:35:00,1.11005,1.11022,1.10971,1.10989,672500000.0
2006-09-07 22:40:00,1.11015,1.11019,1.1099,1.11005,692999997.0
2006-09-07 22:45:00,1.11009,1.1102,1.10996,1.11005,427700001.0
2006-09-07 22:50:00,1.1101,1.11022,1.11003,1.11015,470899996.0
2006-09-07 22:55:00,1.11021,1.11031,1.10955,1.10965,650300008.0
2006-09-07 23:00:00,1.10964,1.11004,1.10964,1.10992,386899999.0
2006-09-07 23:05:00,1.10993,1.1102,1.10967,1.11005,653099998.0
2006-09-07 23:10:00,1.11028,1.11037,1.10978,1.10978,416800003.0
2006-09-07 23:15:00,1.10998,1.1101,1.1096,1.11,265000001.0
2006-09-07 23:20:00,1.11,1.11004,1.10968,1.1097,257199999.0
2006-09-07 23:25:00,1.10977,1.11,1.10946,1.10999,512600004.0
2006-09-07 23:30:00,1.10975,1.11015,1.10973,1.11015,487700003.0
2006-09-07 23:35:00,1.10955,1.11021,1.10955,1.10997,348900003.0
2006-09-07 23:40:00,1.10986,1.10995,1.10965,1.10968,408200001.0
2006-09-07 23:45:00,1.10932,1.10995,1.10932,1.10965,410599997.0
2006-09-07 23:50:00,1.10982,1.1101,1.10963,1.10975,395399999.0
2006-09-07 23:55:00,1.1097,1.11,1.1097,1.10972,227700003.0
2006-09-08 00:00:00,1.10975,1.11013,1.10969,1.10998,428900001.0
2006-09-08 00:05:00,1.11003,1.11023,1.10969,1.11007,642400000.0
2006-09-08 00:10:00,1.1099,1.11019,1.10982,1.11017,515800004.0
2006-09-08 00:15:00,1.11017,1.11021,1.10997,1.11016,363700001.0
2006-09-08 00:20:00,1.10995,1.11044,1.10995,1.11019,382799999.0
2006-09-08 00:25:00,1.11024,1.11024,1.10995,1.10995,349600001.0
2006-09-08 00:30:00,1.10998,1.11023,1.10997,1.11019,377800001.0
2006-09-08 00:35:00,1.11009,1.11039,1.10983,1.10986,203800002.0
2006-09-08 00:40:00,1.10989,1.11003,1.10962,1.11,445600000.0
2006-09-08 00:45:00,1.11012,1.11012,1.10945,1.10995,430300000.0
2006-09-08 00:50:00,1.11003,1.11013,1.10967,1.11007,468599997.0
2006-09-08 00:55:00,1.11011,1.11024,1.10983,1.11002,465200001.0
2006-09-08 01:00:00,1.11,1.11015,1.10993,1.1101,538700000.0
2006-09-08 01:05:00,1.11013,1.11013,1.10975,1.10989,551200000.0
2006-09-08 01:10:00,1.1098,1.11,1.10961,1.10975,317600000.0
2006-09-08 01:15:00,1.10955,1.10999,1.1094,1.10984,501000005.0
2006-09-08 01:20:00,1.10971,1.11006,1.1097,1.10976,309400003.0
2006-09-08 01:25:00,1.10981,1.10993,1.10971,1.1098,334299996.0
2006-09-08 01:30:00,1.1096,1.10991,1.10955,1.10959,354399998.0
2006-09-08 01:35:00,1.10977,1.10997,1.10953,1.10996,302400002.0
2006-09-08 01:40:00,1.1098,1.11006,1.10973,1.10987,386899998.0
2006-09-08 01:45:00,1.10997,1.11006,1.10976,1.10985,559499996.0
2006-09-08 01:50:00,1.10988,1.11015,1.10988,1.11008,386399996.0
2006-09-08 01:55:00,1.11,1.11015,1.10979,1.11007,351899996.0
2006-09-08 02:00:00,1.10997,1.11008,1.10992,1.10997,258200000.0
2006-09-08 02:05:00,1.11009,1.11027,1.10996,1.11017,406300002.0
2006-09-08 02:10:00,1.11013,1.11025,1.10999,1.11004,340100003.0
2006-09-08 02:15:00,1.11017,1.11018,1.10985,1.10992,269500002.0
2006-09-08 02:20:00,1.10985,1.1101,1.10975,1.10999,466900001.0
2006-09-08 02:25:00,1.10992,1.1103,1.10967,1.1099,509200001.0
2006-09-08 02:30:00,1.11008,1.1102,1.10996,1.11016,464200000.0
2006-09-08 02:35:00,1.10998,1.1103,1.10976,1.11019,546900007.0
2006-09-08 02:40:00,1.10982,1.11039,1.10974,1.11039,475600004.0
2006-09-08 02:45:00,1.11005,1.11038,1.10985,1.11001,400700000.0
2006-09-08 02:50:00,1.1101,1.11029,1.10981,1.11025,589699996.0
2006-09-08 02:55:00,1.11032,1.11033,1.1099,1.1102,491700001.0
2006-09-08 03:00:00,1.11016,1.11029,1.1098,1.10997,473699996.0
2006-09-08 03:05:00,1.11012,1.11026,1.10991,1.11004,608400001.0
2006-09-08 03:10:00,1.11015,1.11033,1.1099,1.1101,280700001.0
2006-09-08 03:15:00,1.1101,1.11031,1.10992,1.11023,400100001.0
2006-09-08 03:20:00,1.11012,1.11035,1.1099,1.11005,642000002.0
2006-09-08 03:25:00,1.10997,1.11037,1.10985,1.11018,663100006.0
2006-09-08 03:30:00,1.11023,1.11028,1.11004,1.11009,317199996.0
2006-09-08 03:35:00,1.10997,1.11036,1.10991,1.1101,333600001.0
2006-09-08 03:40:00,1.11005,1.11025,1.10973,1.1099,347600005.0
2006-09-08 03:45:00,1.11008,1.1103,1.10998,1.1101,451999999.0
2006-09-08 03:50:00,1.1101,1.11037,1.11006,1.11037,386599996.0
2006-09-08 03:55:00,1.11018,1.11026,1.10997,1.11012,367399999.0
2006-09-08 04:00:00,1.11006,1.11033,1.10982,1.11012,480199997.0
2006-09-08 04:05:00,1.11021,1.11023,1.10981,1.11015,441700001.0
2006-09-08 04:10:00,1.11012,1.11028,1.10992,1.11,497980000.0
2006-09-08 04:15:00,1.11025,1.11031,1.10989,1.11018,482700000.0
2006-09-08 04:20:00,1.11019,1.11047,1.10999,1.11005,356900003.0
2006-09-08 04:25:00,1.11005,1.1102,1.10993,1.11013,390000003.0
2006-09-08 04:30:00,1.11028,1.11029,1.11003,1.11027,348700003.0
2006-09-08 04:35:00,1.11028,1.11033,1.11018,1.11022,297400002.0
2006-09-08 04:40:00,1.11033,1.1104,1.11,1.11035,221500001.0
2006-09-08 04:45:00,1.11033,1.11038,1.10989,1.11025,275500000.0
2006-09-08 04:50:00,1.11025,1.11036,1.1102,1.11022,270400000.0
2006-09-08 04:55:00,1.11013,1.11043,1.11002,1.11036,535499994.0
2006-09-08 05:00:00,1.11035,1.11056,1.11005,1.11047,422500001.0
2006-09-08 05:05:00,1.11053,1.11055,1.1103,1.11033,566500003.0
2006-09-08 05:10:00,1.11035,1.11053,1.10986,1.11047,527100005.0
2006-09-08 05:15:00,1.11045,1.11066,1.11035,1.1105,413699999.0
2006-09-08 05:20:00,1.11071,1.11073,1.11035,1.11071,275800000.0
2006-09-08 05:25:00,1.1107,1.11092,1.1107,1.11083,234300003.0
2006-09-08 05:30:00,1.11082,1.1109,1.11057,1.11063,305800002.0
2006-09-08 05:35:00,1.1107,1.11076,1.11043,1.11075,460900004.0
2006-09-08 05:40:00,1.11051,1.11089,1.1104,1.11046,355400000.0
2006-09-08 05:45:00,1.1103,1.11065,1.1103,1.11052,484100002.0
2006-09-08 05:50:00,1.11044,1.11071,1.11031,1.1106,302300001.0
2006-09-08 05:55:00,1.11062,1.11079,1.11055,1.11055,380900004.0
2006-09-08 06:00:00,1.11058,1.11068,1.11012,1.11057,312600003.0
2006-09-08 06:05:00,1.1105,1.11064,1.11028,1.11033,498999998.0
2006-09-08 06:10:00,1.11039,1.1105,1.1101,1.1104,478099999.0
2006-09-08 06:15:00,1.11041,1.11068,1.11039,1.11057,564100007.0
2006-09-08 06:20:00,1.11055,1.11074,1.1104,1.1106,481000004.0
2006-09-08 06:25:00,1.11052,1.11059,1.11032,1.11051,347100000.0
2006-09-08 06:30:00,1.11059,1.11065,1.11028,1.11048,350999998.0
2006-09-08 06:35:00,1.11042,1.11055,1.11025,1.11055,443500002.0
2006-09-08 06:40:00,1.1106,1.1106,1.11024,1.11027,438399999.0
2006-09-08 06:45:00,1.11031,1.11045,1.11029,1.11035,378300004.0
2006-09-08 06:50:00,1.1104,1.1106,1.11019,1.11046,510499996.0
2006-09-08 06:55:00,1.1104,1.11055,1.1104,1.1105,264899999.0
2006-09-08 07:00:00,1.11044,1.11046,1.11016,1.11044,420000001.0
2006-09-08 07:05:00,1.11034,1.11046,1.11025,1.11037,259100002.0
2006-09-08 07:10:00,1.11039,1.11073,1.11005,1.1104,514800001.0
2006-09-08 07:15:00,1.11027,1.11045,1.11027,1.11033,351899999.0
2006-09-08 07:20:00,1.11024,1.11044,1.11012,1.11044,359200002.0
2006-09-08 07:25:00,1.11043,1.11046,1.11025,1.11036,304100001.0
2006-09-08 07:30:00,1.11048,1.11059,1.11019,1.1104,379199999.0
2006-09-08 07:35:00,1.11035,1.11087,1.11033,1.11087,524399997.0
2006-09-08 07:40:00,1.11093,1.11128,1.11091,1.11123,602899999.0
2006-09-08 07:45:00,1.11111,1.11132,1.11104,1.1111,386300002.0
2006-09-08 07:50:00,1.11111,1.11132,1.11104,1.11115,302200001.0
2006-09-08 07:55:00,1.11118,1.11132,1.11107,1.1113,375300001.0
2006-09-08 08:00:00,1.11121,1.11135,1.11109,1.11135,278700001.0
2006-09-08 08:05:00,1.11128,1.11133,1.111,1.11132,305400001.0
2006-09-08 08:10:00,1.1113,1.11137,1.11118,1.11126,255900001.0
2006-09-08 08:15:00,1.11127,1.11147,1.11114,1.11139,403900002.0
2006-09-08 08:20:00,1.11142,1.11162,1.11131,1.11154,454699997.0
2006-09-08 08:25:00,1.11154,1.11164,1.11116,1.1113,522300000.0
2006-09-08 08:30:00,1.11133,1.1115,1.1113,1.11143,407699999.0
2006-09-08 08:35:00,1.11147,1.11152,1.11107,1.11142,468400004.0
2006-09-08 08:40:00,1.11137,1.11142,1.11126,1.11133,375800004.0
2006-09-08 08:45:00,1.11139,1.1116,1.11108,1.11135,347500002.0
2006-09-08 08:50:00,1.1113,1.11155,1.11094,1.11108,557300004.0
2006-09-08 08:55:00,1.11105,1.11113,1.11087,1.11087,497900008.0
2006-09-08 09:00:00,1.11083,1.11105,1.11083,1.111,416200003.0
2006-09-08 09:05:00,1.11096,1.11104,1.11082,1.11089,462899998.0
2006-09-08 09:10:00,1.11082,1.111,1.11082,1.11082,314399997.0
2006-09-08 09:15:00,1.11091,1.11116,1.11086,1.11105,268800002.0
2006-09-08 09:20:00,1.1111,1.11143,1.111,1.11128,243099997.0
2006-09-08 09:25:00,1.11125,1.11136,1.11091,1.11135,388399994.0
2006-09-08 09:30:00,1.11126,1.11126,1.11112,1.11115,186899996.0
2006-09-08 09:35:00,1.1112,1.11123,1.11108,1.11116,195199999.0
2006-09-08 09:40:00,1.11114,1.11127,1.1109,1.11103,525000004.0
2006-09-08 09:45:00,1.11101,1.11115,1.11086,1.11086,303200001.0
2006-09-08 09:50:00,1.11067,1.11076,1.11046,1.1105,473199998.0
2006-09-08 09:55:00,1.11057,1.11061,1.11034,1.11047,360400008.0
2006-09-08 10:00:00,1.11044,1.11047,1.10912,1.10988,489100003.0
2006-09-08 10:05:00,1.10993,1.11017,1.10974,1.10999,302700001.0
2006-09-08 10:10:00,1.10995,1.11037,1.10993,1.1103,395300002.0
2006-09-08 10:15:00,1.11038,1.11044,1.10997,1.10997,499900003.0
2006-09-08 10:20:00,1.10997,1.11035,1.10981,1.11035,433900001.0
2006-09-08 10:25:00,1.11037,1.11047,1.11014,1.11038,415500000.0
2006-09-08 10:30:00,1.11037,1.11054,1.11022,1.11034,315700001.0
2006-09-08 10:35:00,1.11023,1.11038,1.11005,1.1102,477699999.0
2006-09-08 10:40:00,1.11017,1.11041,1.11012,1.11033,340100005.0
2006-09-08 10:45:00,1.1104,1.11071,1.11033,1.11067,519000002.0
2006-09-08 10:50:00,1.11061,1.11065,1.11035,1.11055,500500004.0
2006-09-08 10:55:00,1.11055,1.11065,1.11043,1.11045,604100005.0
2006-09-08 11:00:00,1.11043,1.11067,1.1103,1.11055,498299997.0
2006-09-08 11:05:00,1.11052,1.1108,1.11035,1.11057,453300007.0
2006-09-08 11:10:00,1.11065,1.1107,1.11038,1.11055,592390002.0
2006-09-08 11:15:00,1.1106,1.11071,1.11024,1.11057,481899999.0
2006-09-08 11:20:00,1.11063,1.11073,1.11045,1.11057,326000000.0
2006-09-08 11:25:00,1.11062,1.11065,1.11014,1.11014,459000005.0
2006-09-08 11:30:00,1.11021,1.11035,1.11012,1.11016,541599994.0
2006-09-08 11:35:00,1.11015,1.1102,1.10995,1.11004,382399999.0
2006-09-08 11:40:00,1.11,1.1101,1.10973,1.11002,617300004.0
2006-09-08 11:45:00,1.11002,1.11048,1.10989,1.11044,401600006.0
2006-09-08 11:50:00,1.11046,1.11068,1.11015,1.11026,656700000.0
2006-09-08 11:55:00,1.11033,1.11059,1.11009,1.11057,486300000.0
2006-09-08 12:00:00,1.11061,1.11061,1.11004,1.11018,322500000.0
2006-09-08 12:05:00,1.11017,1.11046,1.11004,1.11037,479199998.0
2006-09-08 12:10:00,1.11038,1.11052,1.1103,1.1104,539500003.0
2006-09-08 12:15:00,1.1104,1.11055,1.11019,1.11024,400499998.0
2006-09-08 12:20:00,1.11023,1.11059,1.11023,1.11025,492500002.0
2006-09-08 12:25:00,1.11025,1.11044,1.11006,1.11011,451800001.0
2006-09-08 12:30:00,1.11007,1.1102,1.10994,1.11012,377900004.0
2006-09-08 12:35:00,1.11025,1.11041,1.11015,1.11036,316400001.0
2006-09-08 12:40:00,1.11043,1.11047,1.1103,1.11039,337900000.0
2006-09-08 12:45:00,1.11037,1.11045,1.11024,1.11033,421600000.0
2006-09-08 12:50:00,1.1104,1.11082,1.1104,1.11072,315799997.0
2006-09-08 12:55:00,1.11063,1.11091,1.11045,1.11079,479000005.0
2006-09-08 13:00:00,1.1115,1.1136,1.11109,1.11311,694600003.0
2006-09-08 13:05:00,1.11309,1.11339,1.11306,1.11317,501500000.0
2006-09-08 13:10:00,1.11312,1.11319,1.11286,1.11286,478700003.0
2006-09-08 13:15:00,1.11276,1.11294,1.11251,1.11278,458000004.0
2006-09-08 13:20:00,1.11283,1.11306,1.11234,1.11269,699900001.0
2006-09-08 13:25:00,1.11266,1.11293,1.11258,1.11268,656099998.0
2006-09-08 13:30:00,1.11268,1.11287,1.11238,1.11238,464300006.0
2006-09-08 13:35:00,1.11225,1.11246,1.11178,1.11213,445100005.0
2006-09-08 13:40:00,1.11223,1.11248,1.11203,1.11203,421300001.0
2006-09-08 13:45:00,1.11212,1.11225,1.11182,1.11182,487699999.0
2006-09-08 13:50:00,1.11168,1.11169,1.11141,1.1115,799699996.0
2006-09-08 13:55:00,1.11145,1.11162,1.11128,1.11152,398299998.0
2006-09-08 14:00:00,1.11162,1.11206,1.11145,1.11193,449200003.0
2006-09-08 14:05:00,1.11193,1.11228,1.11174,1.11183,451600004.0
2006-09-08 14:10:00,1.1121,1.11313,1.1121,1.11313,540699998.0
2006-09-08 14:15:00,1.11309,1.11332,1.11232,1.11276,438499997.0
2006-09-08 14:20:00,1.11274,1.11307,1.11245,1.11306,559999999.0
2006-09-08 14:25:00,1.113,1.11374,1.11296,1.11363,321500001.0
2006-09-08 14:30:00,1.11362,1.11455,1.11359,1.11448,507199992.0
2006-09-08 14:35:00,1.11468,1.11625,1.11468,1.11617,536699995.0
2006-09-08 14:40:00,1.11622,1.11708,1.11591,1.11694,635199996.0
2006-09-08 14:45:00,1.11683,1.11701,1.11663,1.11682,526100004.0
2006-09-08 14:50:00,1.11695,1.11718,1.11654,1.11671,314299999.0
2006-09-08 14:55:00,1.11672,1.11707,1.11662,1.1169,599699995.0
2006-09-08 15:00:00,1.1169,1.11723,1.11669,1.11707,410199999.0
2006-09-08 15:05:00,1.11712,1.11729,1.11677,1.11677,395999998.0
2006-09-08 15:10:00,1.11685,1.11738,1.11672,1.11695,531600001.0
2006-09-08 15:15:00,1.11715,1.11727,1.11666,1.11668,485399998.0
2006-09-08 15:20:00,1.11663,1.11704,1.11661,1.11704,482499996.0
2006-09-08 15:25:00,1.11707,1.11756,1.11707,1.11752,366800001.0
2006-09-08 15:30:00,1.11752,1.11863,1.11742,1.11849,521999999.0
2006-09-08 15:35:00,1.11842,1.11842,1.11786,1.11812,560499999.0
2006-09-08 15:40:00,1.1181,1.11837,1.11804,1.11815,473499996.0
2006-09-08 15:45:00,1.11808,1.11822,1.11785,1.11798,354999997.0
2006-09-08 15:50:00,1.11798,1.11808,1.1178,1.11791,508299998.0
2006-09-08 15:55:00,1.11792,1.11801,1.1178,1.11801,515599996.0
2006-09-08 16:00:00,1.11798,1.11822,1.11768,1.11812,279200000.0
2006-09-08 16:05:00,1.1182,1.11828,1.11806,1.11826,442199998.0
2006-09-08 16:10:00,1.11827,1.11864,1.1181,1.1186,566500004.0
2006-09-08 16:15:00,1.11852,1.1191,1.11845,1.11895,554090002.0
2006-09-08 16:20:00,1.11883,1.11923,1.11857,1.11857,401289999.0
2006-09-08 16:25:00,1.11869,1.11885,1.11814,1.1182,673199995.0
2006-09-08 16:30:00,1.11826,1.11841,1.1182,1.1182,423699997.0
2006-09-08 16:35:00,1.11826,1.11857,1.11821,1.11853,523700005.0
2006-09-08 16:40:00,1.11853,1.11878,1.11841,1.11869,499800008.0
2006-09-08 16:45:00,1.11884,1.11918,1.11859,1.11918,514800001.0
2006-09-08 16:50:00,1.11908,1.11965,1.1189,1.11921,503100001.0
2006-09-08 16:55:00,1.11918,1.12002,1.11906,1.12002,466999995.0
2006-09-08 17:00:00,1.12014,1.12017,1.11972,1.11981,412700000.0
2006-09-08 17:05:00,1.11979,1.11979,1.11937,1.11941,335299997.0
2006-09-08 17:10:00,1.1194,1.11946,1.1192,1.11946,472700003.0
2006-09-08 17:15:00,1.11953,1.11971,1.11936,1.11964,401599999.0
2006-09-08 17:20:00,1.11965,1.11972,1.11945,1.11945,263499999.0
2006-09-08 17:25:00,1.1194,1.11967,1.11922,1.1193,401199998.0
2006-09-08 17:30:00,1.11935,1.11945,1.11921,1.11927,350400002.0
2006-09-08 17:35:00,1.11913,1.11936,1.11902,1.11917,470100003.0
2006-09-08 17:40:00,1.11927,1.11927,1.11887,1.11926,577699991.0
2006-09-08 17:45:00,1.11913,1.11929,1.11887,1.11907,485499998.0
2006-09-08 17:50:00,1.11912,1.1193,1.11903,1.1193,433100005.0
2006-09-08 17:55:00,1.11928,1.11937,1.1188,1.11901,501500003.0
2006-09-08 18:00:00,1.11885,1.11929,1.11875,1.11914,2801099996.0
2006-09-08 18:05:00,1.11923,1.11949,1.11914,1.11914,4291000016.0
2006-09-08 18:10:00,1.11924,1.11947,1.11906,1.11939,2415400008.0
2006-09-08 18:15:00,1.11935,1.11945,1.11918,1.11932,2917200006.0
2006-09-08 18:20:00,1.11937,1.11952,1.11916,1.11916,2147400004.0
2006-09-08 18:25:00,1.11912,1.11926,1.11906,1.11917,2980700013.0
2006-09-08 18:30:00,1.11918,1.11938,1.11917,1.11935,2348500010.0
2006-09-08 18:35:00,1.11935,1.11957,1.11916,1.11949,1534099993.0
2006-09-08 18:40:00,1.1195,1.11961,1.11924,1.11931,2309200000.0
2006-09-08 18:45:00,1.11933,1.11936,1.11916,1.11924,842700005.0
2006-09-08 18:50:00,1.11919,1.11966,1.11904,1.11963,984399996.0
2006-09-08 18:55:00,1.11962,1.11972,1.11949,1.11954,1793899998.0
2006-09-08 19:00:00,1.11951,1.11986,1.11939,1.11975,1120700000.0
2006-09-08 19:05:00,1.11974,1.12015,1.11973,1.11977,2141100005.0
2006-09-08 19:10:00,1.1198,1.11993,1.11966,1.11992,1257500000.0
2006-09-08 19:15:00,1.11988,1.11992,1.11963,1.11963,1624899995.0
2006-09-08 19:20:00,1.11958,1.11962,1.1191,1.11922,870500002.0
2006-09-08 19:25:00,1.11918,1.11935,1.11909,1.11926,901600000.0
2006-09-08 19:30:00,1.11935,1.11935,1.11916,1.11929,690599998.0
2006-09-08 19:35:00,1.1193,1.1194,1.11922,1.11935,1296300012.0
2006-09-08 19:40:00,1.11935,1.11954,1.11928,1.11947,888500004.0
2006-09-08 19:45:00,1.11948,1.11965,1.11943,1.1196,516300002.0
2006-09-08 19:50:00,1.1196,1.1196,1.11942,1.1195,347600001.0
2006-09-08 19:55:00,1.11962,1.1197,1.11946,1.11946,810099997.0
2006-09-08 20:00:00,1.11951,1.11975,1.11945,1.11967,1072100002.0
2006-09-08 20:05:00,1.11964,1.1199,1.11946,1.11969,1032600003.0
2006-09-08 20:10:00,1.11967,1.11979,1.11959,1.1197,906000002.0
2006-09-08 20:15:00,1.11972,1.11977,1.11888,1.11888,1886200012.0
2006-09-08 20:20:00,1.11879,1.11965,1.11879,1.11945,1966000016.0
2006-09-08 20:25:00,1.11948,1.11971,1.11931,1.11955,1685999998.0
2006-09-08 20:30:00,1.11953,1.12009,1.11953,1.12009,1581099999.0
2006-09-08 20:35:00,1.12016,1.12029,1.11999,1.12015,1538900006.0
2006-09-08 20:40:00,1.12012,1.12018,1.12003,1.12015,1565200004.0
2006-09-08 20:45:00,1.12014,1.12026,1.11996,1.11996,991200005.0
2006-09-08 20:50:00,1.11988,1.11999,1.11979,1.11985,1128099992.0
2006-09-08 20:55:00,1.11995,1.1202,1.11988,1.1202,2045900001.0
2006-09-08 21:00:00,1.12028,1.12035,1.11999,1.12009,2845299999.0
2006-09-08 21:05:00,1.12011,1.12027,1.12,1.12024,1889390000.0
2006-09-08 21:10:00,1.12023,1.12023,1.11995,1.11999,1922299993.0
2006-09-08 21:15:00,1.11996,1.12022,1.11996,1.12006,556700001.0
2006-09-08 21:20:00,1.12008,1.12062,1.12005,1.12053,319499998.0
2006-09-08 21:25:00,1.1205,1.12062,1.12035,1.12043,735799999.0
2006-09-08 21:30:00,1.12055,1.12059,1.12023,1.1204,633500002.0
2006-09-08 21:35:00,1.12038,1.12054,1.1203,1.12038,776300001.0
2006-09-08 21:40:00,1.12037,1.12037,1.12012,1.12027,758199999.0
2006-09-08 21:45:00,1.12003,1.12035,1.11977,1.11977,833500003.0
2006-09-08 21:50:00,1.12027,1.12036,1.11998,1.11998,676699998.0
2006-09-08 21:55:00,1.1201,1.12018,1.12,1.1201,265900000.0
2006-09-08 22:00:00,1.12007,1.12012,1.11986,1.1199,871300007.0
2006-09-08 22:05:00,1.11997,1.12005,1.11985,1.12001,629200004.0
2006-09-08 22:10:00,1.12008,1.12019,1.11965,1.12019,506000006.0
2006-09-08 22:15:00,1.12025,1.12025,1.11998,1.12012,349200000.0
2006-09-08 22:20:00,1.12013,1.12032,1.12005,1.12032,572700000.0
2006-09-08 22:25:00,1.12035,1.12039,1.12024,1.12025,775700000.0
2006-09-08 22:30:00,1.12023,1.12024,1.12,1.12017,729799992.0
2006-09-08 22:35:00,1.12023,1.12025,1.12,1.12015,606500001.0
2006-09-08 22:40:00,1.12025,1.12025,1.11991,1.12007,734200007.0
2006-09-08 22:45:00,1.12003,1.12018,1.1198,1.12013,341499999.0
2006-09-08 22:50:00,1.12021,1.12028,1.11971,1.11971,519800005.0
2006-09-08 22:55:00,1.11996,1.12022,1.11967,1.12013,731200000.0
2006-09-11 00:25:00,1.1212,1.1212,1.1212,1.1212,173200004.0
2006-09-11 00:30:00,1.1211,1.1211,1.1211,1.1211,173200004.0
2006-09-11 00:35:00,1.1212,1.1213,1.1211,1.1213,692800016.0
2006-09-11 00:40:00,1.1212,1.1213,1.1212,1.1213,519600012.0
2006-09-11 00:45:00,1.1212,1.1213,1.121,1.1212,692800016.0
2006-09-11 00:50:00,1.1211,1.1212,1.1209,1.1209,692800016.0
2006-09-11 01:00:00,1.1208,1.1209,1.1206,1.1207,519600012.0
2006-09-11 01:05:00,1.1208,1.1208,1.1204,1.1204,519600012.0
2006-09-11 01:10:00,1.1205,1.1206,1.1204,1.1204,692800016.0
2006-09-11 01:15:00,1.1203,1.1207,1.1203,1.1204,519600012.0
2006-09-11 01:20:00,1.1205,1.1205,1.1204,1.1204,519600012.0
2006-09-11 01:25:00,1.1203,1.1204,1.1203,1.1204,346400008.0
2006-09-11 01:30:00,1.1203,1.1206,1.1203,1.1204,692800016.0
2006-09-11 01:40:00,1.1205,1.1205,1.1203,1.1204,519600012.0
2006-09-11 01:45:00,1.1203,1.1204,1.1203,1.1204,346400008.0
2006-09-11 01:50:00,1.1203,1.1205,1.1203,1.1205,519600012.0
2006-09-11 01:55:00,1.1203,1.1205,1.1203,1.1204,519600012.0
2006-09-11 02:00:00,1.12055,1.12059,1.12016,1.12034,427000007.0
2006-09-11 02:05:00,1.12047,1.1207,1.12035,1.12035,476900004.0
2006-09-11 02:10:00,1.12044,1.12069,1.12032,1.1206,443400003.0
2006-09-11 02:15:00,1.12065,1.1207,1.12039,1.12044,296599999.0
2006-09-11 02:20:00,1.12065,1.12097,1.12065,1.12085,440700001.0
2006-09-11 02:25:00,1.12085,1.12092,1.12046,1.12058,374500002.0
2006-09-11 02:30:00,1.1206,1.12067,1.12039,1.12067,417500000.0
2006-09-11 02:35:00,1.12075,1.12091,1.1206,1.12088,400000002.0
2006-09-11 02:40:00,1.12082,1.12095,1.12075,1.12078,288200001.0
2006-09-11 02:45:00,1.12088,1.12095,1.12073,1.1209,354800004.0
2006-09-11 02:50:00,1.12093,1.12138,1.12076,1.1213,317399998.0
2006-09-11 02:55:00,1.12138,1.12145,1.1212,1.12135,252399998.0
2006-09-11 03:00:00,1.12147,1.12163,1.12129,1.1215,495489998.0
2006-09-11 03:05:00,1.12156,1.12161,1.12099,1.12112,248700003.0
2006-09-11 03:10:00,1.12116,1.12116,1.1206,1.12091,448799999.0
2006-09-11 03:15:00,1.12085,1.12085,1.1206,1.12075,337099999.0
2006-09-11 03:20:00,1.12078,1.12102,1.12063,1.1208,441000002.0
2006-09-11 03:25:00,1.12084,1.1209,1.12063,1.12065,376000001.0
2006-09-11 03:30:00,1.12067,1.12067,1.1204,1.12052,350299995.0
2006-09-11 03:35:00,1.12047,1.12057,1.12016,1.12043,283600003.0
2006-09-11 03:40:00,1.12036,1.12055,1.12032,1.12043,296400003.0
2006-09-11 03:45:00,1.12051,1.12083,1.12051,1.12057,489000000.0
2006-09-11 03:50:00,1.12055,1.12065,1.12055,1.1206,272099997.0
2006-09-11 03:55:00,1.1206,1.1207,1.12041,1.1207,372600002.0
2006-09-11 04:00:00,1.1206,1.12067,1.12033,1.12045,261300002.0
2006-09-11 04:05:00,1.12052,1.12066,1.12043,1.12062,357400000.0
2006-09-11 04:10:00,1.12059,1.12065,1.12044,1.12055,517099995.0
2006-09-11 04:15:00,1.12051,1.12067,1.12009,1.12022,498700005.0
2006-09-11 04:20:00,1.1204,1.12095,1.1203,1.12085,521499997.0
2006-09-11 04:25:00,1.1209,1.12111,1.12065,1.12104,229000001.0
2006-09-11 04:30:00,1.12103,1.12108,1.12066,1.12087,359100000.0
2006-09-11 04:35:00,1.12098,1.12115,1.12053,1.121,289200004.0
2006-09-11 04:40:00,1.12096,1.12106,1.12086,1.12106,355100001.0
2006-09-11 04:45:00,1.12098,1.12098,1.12066,1.12085,468500006.0
2006-09-11 04:50:00,1.12084,1.12096,1.12074,1.12092,386600005.0
2006-09-11 04:55:00,1.12085,1.12124,1.12084,1.12116,581100006.0
2006-09-11 05:00:00,1.1212,1.12126,1.12109,1.12113,273400002.0
2006-09-11 05:05:00,1.12123,1.12136,1.12076,1.1212,351499998.0
2006-09-11 05:10:00,1.12148,1.12148,1.12107,1.12115,271700001.0
2006-09-11 05:15:00,1.12108,1.12121,1.12094,1.12097,353700002.0
2006-09-11 05:20:00,1.1211,1.1211,1.12084,1.12088,582000000.0
2006-09-11 05:25:00,1.1209,1.12096,1.12077,1.12077,155500001.0
2006-09-11 05:30:00,1.12072,1.12091,1.12057,1.1206,418400003.0
2006-09-11 05:35:00,1.12094,1.12106,1.12066,1.12097,547300007.0
2006-09-11 05:40:00,1.12088,1.12095,1.12067,1.12088,315199999.0
2006-09-11 05:45:00,1.1208,1.12108,1.12076,1.12093,541199996.0
2006-09-11 05:50:00,1.12085,1.12094,1.12047,1.12065,633400005.0
2006-09-11 05:55:00,1.12074,1.12097,1.12059,1.1208,500300003.0
2006-09-11 06:00:00,1.12086,1.12089,1.12052,1.12077,470300006.0
2006-09-11 06:05:00,1.12087,1.12092,1.12057,1.12085,201500001.0
2006-09-11 06:10:00,1.12098,1.121,1.1208,1.12092,327000002.0
2006-09-11 06:15:00,1.12088,1.12097,1.12076,1.12083,581000001.0
2006-09-11 06:20:00,1.12077,1.12093,1.12059,1.1209,373000004.0
2006-09-11 06:25:00,1.12074,1.12098,1.12034,1.1208,602700001.0
2006-09-11 06:30:00,1.12092,1.12092,1.1207,1.12072,279500003.0
2006-09-11 06:35:00,1.12026,1.12088,1.12026,1.1208,524200005.0
2006-09-11 06:40:00,1.12085,1.12085,1.12061,1.12073,508600002.0
2006-09-11 06:45:00,1.12066,1.12068,1.12045,1.12056,447699997.0
2006-09-11 06:50:00,1.12059,1.12061,1.1202,1.12058,389800005.0
2006-09-11 06:55:00,1.1205,1.12075,1.12035,1.1207,356200001.0
2006-09-11 07:00:00,1.12064,1.12069,1.12037,1.12042,382899999.0
2006-09-11 07:05:00,1.12043,1.12043,1.1198,1.12024,307299999.0
2006-09-11 07:10:00,1.1203,1.12033,1.12002,1.12007,303000002.0
2006-09-11 07:15:00,1.12004,1.12019,1.11969,1.12014,383900001.0
2006-09-11 07:20:00,1.12016,1.12058,1.1199,1.12058,407099997.0
2006-09-11 07:25:00,1.1205,1.12055,1.1202,1.1202,578899999.0
2006-09-11 07:30:00,1.12032,1.1204,1.11987,1.1204,376699999.0
2006-09-11 07:35:00,1.12028,1.12055,1.12007,1.12015,361800003.0
2006-09-11 07:40:00,1.12038,1.12098,1.12038,1.12095,344900001.0
2006-09-11 07:45:00,1.12082,1.12143,1.12082,1.12113,463100000.0
2006-09-11 07:50:00,1.12115,1.12138,1.12115,1.12115,303000004.0
2006-09-11 07:55:00,1.12117,1.12117,1.12079,1.12086,431000004.0
2006-09-11 08:00:00,1.12076,1.12129,1.12076,1.12106,440600002.0
2006-09-11 08:05:00,1.121,1.12105,1.12082,1.12082,476199998.0
2006-09-11 08:10:00,1.12087,1.12106,1.12069,1.12085,446900001.0
2006-09-11 08:15:00,1.12088,1.12149,1.12088,1.12124,515600000.0
2006-09-11 08:20:00,1.12137,1.12137,1.12094,1.12099,502900005.0
2006-09-11 08:25:00,1.12112,1.1212,1.12099,1.12101,211100002.0
2006-09-11 08:30:00,1.12104,1.12113,1.12086,1.1211,635099996.0
2006-09-11 08:35:00,1.1212,1.12135,1.12104,1.1213,380899998.0
2006-09-11 08:40:00,1.12131,1.12145,1.12103,1.12138,310600002.0
2006-09-11 08:45:00,1.12137,1.12139,1.12085,1.12097,456300000.0
2006-09-11 08:50:00,1.12109,1.12116,1.12083,1.12116,404200007.0
2006-09-11 08:55:00,1.12109,1.12126,1.121,1.12112,462600001.0
2006-09-11 09:00:00,1.12107,1.12142,1.12105,1.12137,451900009.0
2006-09-11 09:05:00,1.12139,1.12139,1.1211,1.12125,265800001.0
2006-09-11 09:10:00,1.12117,1.12188,1.12112,1.12158,374799998.0
2006-09-11 09:15:00,1.12165,1.12176,1.1214,1.12165,356900002.0
2006-09-11 09:20:00,1.12175,1.12204,1.12158,1.12195,359400003.0
2006-09-11 09:25:00,1.12207,1.12248,1.12207,1.1223,553200003.0
2006-09-11 09:30:00,1.12216,1.12219,1.12197,1.12207,394400003.0
2006-09-11 09:35:00,1.12209,1.12211,1.12192,1.12205,432199998.0
2006-09-11 09:40:00,1.12206,1.12209,1.12153,1.12181,347200005.0
2006-09-11 09:45:00,1.12192,1.12208,1.12147,1.1215,547899999.0
2006-09-11 09:50:00,1.12152,1.12152,1.12105,1.12106,371300000.0
2006-09-11 09:55:00,1.1211,1.12131,1.12103,1.12114,353000000.0
2006-09-11 10:00:00,1.12107,1.12115,1.12053,1.12069,487999997.0
2006-09-11 10:05:00,1.12075,1.12092,1.11863,1.11875,370400000.0
2006-09-11 10:10:00,1.11892,1.11971,1.11892,1.1196,449399996.0
2006-09-11 10:15:00,1.1197,1.12031,1.11965,1.12028,673899995.0
2006-09-11 10:20:00,1.12032,1.12032,1.11947,1.11957,592600000.0
2006-09-11 10:25:00,1.1196,1.11965,1.11943,1.11957,390799997.0
2006-09-11 10:30:00,1.11957,1.11972,1.11944,1.1196,595000002.0
2006-09-11 10:35:00,1.11954,1.11985,1.11912,1.11944,594290001.0
2006-09-11 10:40:00,1.11937,1.11948,1.11914,1.11914,311800002.0
2006-09-11 10:45:00,1.11915,1.11917,1.11879,1.11903,551400003.0
2006-09-11 10:50:00,1.11905,1.1193,1.11878,1.1189,336900001.0
2006-09-11 10:55:00,1.11876,1.11876,1.11799,1.11847,516999998.0
2006-09-11 11:00:00,1.1185,1.11929,1.1185,1.1192,486200001.0
2006-09-11 11:05:00,1.1192,1.11942,1.11911,1.1192,387900001.0
2006-09-11 11:10:00,1.1192,1.11935,1.11912,1.11912,445000001.0
2006-09-11 11:15:00,1.11913,1.11925,1.11854,1.11858,725000001.0
2006-09-11 11:20:00,1.11853,1.11876,1.11853,1.11869,389899993.0
2006-09-11 11:25:00,1.11875,1.11875,1.11852,1.11863,673900001.0
2006-09-11 11:30:00,1.11863,1.11876,1.11825,1.11855,515800005.0
2006-09-11 11:35:00,1.1186,1.11863,1.11783,1.118,384500003.0
2006-09-11 11:40:00,1.11805,1.11849,1.11803,1.11815,498100004.0
2006-09-11 11:45:00,1.11818,1.11818,1.1179,1.11797,503799999.0
2006-09-11 11:50:00,1.11798,1.1181,1.11769,1.11808,528500001.0
2006-09-11 11:55:00,1.11815,1.11815,1.1173,1.11742,411399998.0
2006-09-11 12:00:00,1.1174,1.11747,1.11714,1.11736,264500000.0
2006-09-11 12:05:00,1.11737,1.1176,1.11725,1.11737,377200001.0
2006-09-11 12:10:00,1.11738,1.11753,1.11732,1.11743,380699999.0
2006-09-11 12:15:00,1.11745,1.11762,1.11739,1.1175,541299997.0
2006-09-11 12:20:00,1.11748,1.11756,1.1173,1.11739,428800001.0
2006-09-11 12:25:00,1.11756,1.11854,1.11756,1.11817,478700001.0
2006-09-11 12:30:00,1.11824,1.11845,1.11814,1.11835,442400004.0
2006-09-11 12:35:00,1.11852,1.11875,1.11838,1.1187,468400006.0
2006-09-11 12:40:00,1.11873,1.11873,1.11855,1.11873,512500000.0
2006-09-11 12:45:00,1.11873,1.11912,1.11826,1.11826,389500002.0
2006-09-11 12:50:00,1.11825,1.11838,1.1179,1.11812,334100002.0
2006-09-11 12:55:00,1.11805,1.1186,1.11805,1.1186,345500001.0
2006-09-11 13:00:00,1.11847,1.11858,1.11827,1.11853,425500002.0
2006-09-11 13:05:00,1.11847,1.1188,1.11839,1.1187,600100001.0
2006-09-11 13:10:00,1.11875,1.11919,1.11875,1.11918,302800002.0
2006-09-11 13:15:00,1.11919,1.11949,1.11919,1.1193,223299997.0
2006-09-11 13:20:00,1.11928,1.11939,1.11913,1.11925,362200007.0
2006-09-11 13:25:00,1.11922,1.11926,1.11893,1.11898,351700000.0
2006-09-11 13:30:00,1.119,1.11926,1.11857,1.11865,506400005.0
2006-09-11 13:35:00,1.11857,1.11863,1.11837,1.1185,356500000.0
2006-09-11 13:40:00,1.11849,1.11886,1.11849,1.11879,535699998.0
2006-09-11 13:45:00,1.11884,1.1192,1.11884,1.1192,243799999.0
2006-09-11 13:50:00,1.11925,1.12005,1.11909,1.11987,469299997.0
2006-09-11 13:55:00,1.11999,1.12088,1.11999,1.12057,396700000.0
2006-09-11 14:00:00,1.12039,1.12041,1.11994,1.12037,401499999.0
2006-09-11 14:05:00,1.12039,1.12057,1.1202,1.1202,450199995.0
2006-09-11 14:10:00,1.1203,1.12035,1.11989,1.1202,514499999.0
2006-09-11 14:15:00,1.12022,1.12077,1.12013,1.12072,423700002.0
2006-09-11 14:20:00,1.12077,1.12091,1.12051,1.12074,503799995.0
2006-09-11 14:25:00,1.12078,1.1208,1.12046,1.12064,509199999.0
2006-09-11 14:30:00,1.12085,1.1212,1.12085,1.12112,483000000.0
2006-09-11 14:35:00,1.12106,1.12135,1.12099,1.1211,536600002.0
2006-09-11 14:40:00,1.12103,1.12114,1.12063,1.1207,401000000.0
2006-09-11 14:45:00,1.12068,1.12068,1.11988,1.11992,489699995.0
2006-09-11 14:50:00,1.12,1.12006,1.11896,1.11903,436699995.0
2006-09-11 14:55:00,1.11907,1.11929,1.11894,1.11923,518500007.0
2006-09-11 15:00:00,1.1192,1.11977,1.1192,1.11958,354200003.0
2006-09-11 15:05:00,1.11945,1.11945,1.11904,1.11904,332600006.0
2006-09-11 15:10:00,1.11911,1.11947,1.11911,1.11928,456799998.0
2006-09-11 15:15:00,1.1194,1.11959,1.11928,1.11938,470900006.0
2006-09-11 15:20:00,1.11938,1.11968,1.11937,1.11955,462599998.0
2006-09-11 15:25:00,1.11946,1.11995,1.1194,1.11985,270700003.0
2006-09-11 15:30:00,1.11976,1.11976,1.11935,1.11952,584599998.0
2006-09-11 15:35:00,1.11951,1.11975,1.11938,1.11954,501399999.0
2006-09-11 15:40:00,1.11948,1.11984,1.11936,1.11954,559899998.0
2006-09-11 15:45:00,1.11959,1.12049,1.11959,1.12011,373300000.0
2006-09-11 15:50:00,1.12022,1.12035,1.12003,1.12014,579200003.0
2006-09-11 15:55:00,1.12024,1.12117,1.12012,1.12117,452200003.0
2006-09-11 16:00:00,1.12142,1.12165,1.12099,1.12145,424599999.0
2006-09-11 16:05:00,1.1215,1.12211,1.12139,1.12168,412699999.0
2006-09-11 16:10:00,1.12172,1.12203,1.12156,1.12188,393399997.0
2006-09-11 16:15:00,1.12187,1.12199,1.12151,1.1216,358900001.0
2006-09-11 16:20:00,1.12155,1.12156,1.12024,1.12024,520400004.0
2006-09-11 16:25:00,1.11998,1.12075,1.11965,1.12058,360500005.0
2006-09-11 16:30:00,1.12047,1.12108,1.12045,1.12075,596900002.0
2006-09-11 16:35:00,1.12076,1.12078,1.12002,1.12025,560100004.0
2006-09-11 16:40:00,1.12016,1.12097,1.12014,1.12094,359600000.0
2006-09-11 16:45:00,1.12112,1.12134,1.12097,1.12113,568800003.0
2006-09-11 16:50:00,1.12107,1.12129,1.121,1.12124,411700001.0
2006-09-11 16:55:00,1.12125,1.12145,1.12084,1.12141,613100004.0
2006-09-11 17:00:00,1.12149,1.12149,1.12111,1.12115,417400000.0
2006-09-11 17:05:00,1.12126,1.12132,1.12103,1.12108,317700001.0
2006-09-11 17:10:00,1.12108,1.12152,1.12098,1.12151,469600001.0
2006-09-11 17:15:00,1.12132,1.1214,1.12081,1.12088,360299997.0
2006-09-11 17:20:00,1.12082,1.12102,1.12064,1.12088,402000002.0
2006-09-11 17:25:00,1.12092,1.12102,1.12057,1.12071,328999999.0
2006-09-11 17:30:00,1.12077,1.1212,1.12076,1.1211,416999998.0
2006-09-11 17:35:00,1.12104,1.12145,1.12098,1.12141,481000003.0
2006-09-11 17:40:00,1.12142,1.12159,1.12127,1.12158,310800000.0
2006-09-11 17:45:00,1.12153,1.1216,1.12136,1.1215,287200004.0
2006-09-11 17:50:00,1.12148,1.12161,1.1214,1.12147,319099997.0
2006-09-11 17:55:00,1.12146,1.12185,1.12145,1.12145,461699998.0
2006-09-11 18:00:00,1.12151,1.12174,1.12136,1.12148,2897300012.0
2006-09-11 18:05:00,1.12148,1.1217,1.12133,1.12151,5012490012.0
2006-09-11 18:10:00,1.12163,1.12206,1.12158,1.12187,2448500015.0
2006-09-11 18:15:00,1.12181,1.12194,1.12165,1.12182,2977500008.0
2006-09-11 18:20:00,1.1219,1.12211,1.1218,1.12193,1872300000.0
2006-09-11 18:25:00,1.12191,1.12219,1.12184,1.122,2728600013.0
2006-09-11 18:30:00,1.122,1.12212,1.12182,1.12212,2604300011.0
2006-09-11 18:35:00,1.12212,1.12212,1.12129,1.12133,1583500010.0
2006-09-11 18:40:00,1.12132,1.12149,1.12095,1.1212,2094699998.0
2006-09-11 18:45:00,1.12122,1.12128,1.12105,1.12112,1104600001.0
2006-09-11 18:50:00,1.12107,1.12125,1.12097,1.12113,1280600014.0
2006-09-11 18:55:00,1.12113,1.12132,1.12079,1.12079,1552800009.0
2006-09-11 19:00:00,1.12073,1.12078,1.12056,1.12056,1141000011.0
2006-09-11 19:05:00,1.12057,1.12083,1.12033,1.12073,1972600002.0
2006-09-11 19:10:00,1.12083,1.1212,1.12081,1.12107,1248300002.0
2006-09-11 19:15:00,1.12102,1.12117,1.12097,1.12104,1457000010.0
2006-09-11 19:20:00,1.12103,1.1213,1.12103,1.12124,755299999.0
2006-09-11 19:25:00,1.12125,1.12135,1.12038,1.12135,1015499991.0
2006-09-11 19:30:00,1.12132,1.12132,1.12099,1.12125,670990005.0
2006-09-11 19:35:00,1.12127,1.12138,1.12111,1.12125,1130800000.0
2006-09-11 19:40:00,1.12133,1.12133,1.12107,1.12107,635900004.0
2006-09-11 19:45:00,1.12111,1.12125,1.12111,1.1212,371099996.0
2006-09-11 19:50:00,1.1212,1.12121,1.12111,1.12118,335800003.0
2006-09-11 19:55:00,1.12123,1.12141,1.12093,1.12126,962200002.0
2006-09-11 20:00:00,1.1213,1.12159,1.12127,1.12156,1151900007.0
2006-09-11 20:05:00,1.12158,1.1222,1.12145,1.12176,1005600001.0
2006-09-11 20:10:00,1.12168,1.12176,1.12151,1.1217,1188399994.0
2006-09-11 20:15:00,1.12172,1.12173,1.12148,1.12163,1762300003.0
2006-09-11 20:20:00,1.12162,1.12172,1.12138,1.12168,1851100008.0
2006-09-11 20:25:00,1.12173,1.1219,1.12155,1.12181,1832500003.0
2006-09-11 20:30:00,1.1218,1.12216,1.1218,1.12205,1698200001.0
2006-09-11 20:35:00,1.12205,1.1221,1.12174,1.12193,1333090001.0
2006-09-11 20:40:00,1.12194,1.12194,1.12133,1.12142,1578600007.0
2006-09-11 20:45:00,1.12139,1.12155,1.12122,1.12145,1365100007.0
2006-09-11 20:50:00,1.12138,1.12144,1.1212,1.12125,1149500007.0
2006-09-11 20:55:00,1.12129,1.12142,1.1212,1.12135,1884199999.0
2006-09-11 21:00:00,1.12136,1.12136,1.12085,1.1211,3072490022.0
2006-09-11 21:05:00,1.12112,1.12145,1.1211,1.12128,1555999994.0
2006-09-11 21:10:00,1.12128,1.12133,1.12105,1.12116,1948000005.0
2006-09-11 21:15:00,1.12112,1.1213,1.12109,1.12115,591800003.0
2006-09-11 21:20:00,1.12117,1.12138,1.1211,1.12127,388099998.0
2006-09-11 21:25:00,1.12127,1.12127,1.12048,1.12048,816590002.0
2006-09-11 21:30:00,1.12053,1.12072,1.1205,1.12068,564699997.0
2006-09-11 21:35:00,1.12068,1.1207,1.1205,1.12059,879300012.0
2006-09-11 21:40:00,1.1206,1.12073,1.12049,1.12059,657800004.0
2006-09-11 21:45:00,1.1206,1.12075,1.1206,1.12068,661199997.0
2006-09-11 21:50:00,1.12065,1.12105,1.12059,1.12095,662199999.0
2006-09-11 21:55:00,1.12102,1.1213,1.12099,1.12128,442000005.0
2006-09-11 22:00:00,1.12126,1.12142,1.12109,1.12113,1059799999.0
2006-09-11 22:05:00,1.12112,1.12153,1.12112,1.12138,645600003.0
2006-09-11 22:10:00,1.12132,1.12143,1.12121,1.12139,431899997.0
2006-09-11 22:15:00,1.12145,1.12145,1.12114,1.12138,578000001.0
2006-09-11 22:20:00,1.12136,1.12159,1.12098,1.12159,503800003.0
2006-09-11 22:25:00,1.12148,1.12148,1.12102,1.12145,704500000.0
2006-09-11 22:30:00,1.12144,1.1216,1.12137,1.12149,728100001.0
2006-09-11 22:35:00,1.12152,1.12152,1.12107,1.12145,596100005.0
2006-09-11 22:40:00,1.12152,1.12164,1.12141,1.12143,710190003.0
2006-09-11 22:45:00,1.12149,1.12159,1.12136,1.12147,561099997.0
2006-09-11 22:50:00,1.1215,1.12155,1.12131,1.12142,416700001.0
2006-09-11 22:55:00,1.1215,1.12155,1.12067,1.12069,669799997.0
2006-09-11 23:00:00,1.12119,1.12164,1.12099,1.1216,465999998.0
2006-09-11 23:05:00,1.1215,1.12163,1.12114,1.12135,633300007.0
2006-09-11 23:10:00,1.1216,1.12164,1.12094,1.12126,285800005.0
2006-09-11 23:15:00,1.12123,1.12141,1.12112,1.12139,501600004.0
2006-09-11 23:20:00,1.12135,1.12178,1.12125,1.12143,366000001.0
2006-09-11 23:25:00,1.12144,1.12172,1.12122,1.12143,466800002.0
2006-09-11 23:30:00,1.12137,1.12165,1.12115,1.12136,398700000.0
2006-09-11 23:35:00,1.12141,1.12162,1.12112,1.12123,364800003.0
2006-09-11 23:40:00,1.12118,1.12137,1.12109,1.12109,567200000.0
2006-09-11 23:45:00,1.1208,1.12133,1.1208,1.12133,415700003.0
2006-09-11 23:50:00,1.12135,1.12156,1.12102,1.12102,308700000.0
2006-09-11 23:55:00,1.12095,1.12128,1.12088,1.12128,325000006.0
2006-09-12 00:00:00,1.12132,1.12138,1.12105,1.1213,290600004.0
2006-09-12 00:05:00,1.12127,1.12146,1.12105,1.12145,240599999.0
2006-09-12 00:10:00,1.12143,1.12154,1.12136,1.12142,492600003.0
2006-09-12 00:15:00,1.1214,1.12147,1.12125,1.12135,346999998.0
2006-09-12 00:20:00,1.1213,1.12143,1.12105,1.12143,419399999.0
2006-09-12 00:25:00,1.1214,1.12146,1.12106,1.12114,522600006.0
2006-09-12 00:30:00,1.12115,1.12133,1.12105,1.12133,259000002.0
2006-09-12 00:35:00,1.1214,1.12161,1.12112,1.12128,345399997.0
2006-09-12 00:40:00,1.12151,1.12166,1.12131,1.1214,595400002.0
2006-09-12 00:45:00,1.12139,1.12164,1.12129,1.12153,464999998.0
2006-09-12 00:50:00,1.12143,1.1217,1.12124,1.12142,540100002.0
2006-09-12 00:55:00,1.12137,1.12173,1.12117,1.12153,308500000.0
2006-09-12 01:00:00,1.12152,1.12162,1.1213,1.12132,392800000.0
2006-09-12 01:05:00,1.12135,1.12135,1.12093,1.12132,411000003.0
2006-09-12 01:10:00,1.12129,1.12165,1.12114,1.12159,393900000.0
2006-09-12 01:15:00,1.1216,1.12169,1.12152,1.12163,337300002.0
2006-09-12 01:20:00,1.12154,1.12167,1.12141,1.12142,241999999.0
2006-09-12 01:25:00,1.12142,1.12174,1.12134,1.1217,500800006.0
2006-09-12 01:30:00,1.12155,1.12181,1.1215,1.12159,279300000.0
2006-09-12 01:35:00,1.12165,1.12179,1.12153,1.12161,407400000.0
2006-09-12 01:40:00,1.12165,1.12197,1.1216,1.12163,203200001.0
2006-09-12 01:45:00,1.12162,1.12166,1.12132,1.1215,343800002.0
2006-09-12 01:50:00,1.12147,1.12157,1.12107,1.12141,374700004.0
2006-09-12 01:55:00,1.12132,1.12152,1.1211,1.12112,374400006.0
2006-09-12 02:00:00,1.12129,1.12141,1.121,1.12132,456300004.0
2006-09-12 02:05:00,1.12118,1.12143,1.12098,1.12121,343599999.0
2006-09-12 02:10:00,1.12131,1.1216,1.12111,1.12128,425400001.0
2006-09-12 02:15:00,1.1213,1.1213,1.12077,1.1211,546400001.0
2006-09-12 02:20:00,1.12105,1.12118,1.12065,1.12117,530400005.0
2006-09-12 02:25:00,1.12088,1.12131,1.12083,1.1211,423099999.0
2006-09-12 02:30:00,1.12112,1.12115,1.12105,1.1211,288900001.0
2006-09-12 02:35:00,1.12115,1.12115,1.12093,1.12105,190100000.0
2006-09-12 02:40:00,1.12098,1.1211,1.12089,1.12106,309400003.0
2006-09-12 02:45:00,1.12109,1.12115,1.12092,1.12107,376299998.0
2006-09-12 02:50:00,1.12108,1.12124,1.12081,1.12102,324700002.0
2006-09-12 02:55:00,1.12118,1.12118,1.12062,1.1208,380500002.0
2006-09-12 03:00:00,1.12083,1.12125,1.12083,1.12113,470299998.0
2006-09-12 03:05:00,1.12115,1.12125,1.1208,1.1211,364900001.0
2006-09-12 03:10:00,1.12103,1.12125,1.12097,1.12115,380900002.0
2006-09-12 03:15:00,1.12115,1.12122,1.12102,1.1211,390800001.0
2006-09-12 03:20:00,1.12115,1.12115,1.1209,1.12106,432500005.0
2006-09-12 03:25:00,1.12107,1.12111,1.12088,1.12099,515000005.0
2006-09-12 03:30:00,1.12086,1.12108,1.12058,1.12102,332400004.0
2006-09-12 03:35:00,1.12085,1.12097,1.12073,1.1208,312100004.0
2006-09-12 03:40:00,1.12078,1.12097,1.12062,1.12067,444299992.0
2006-09-12 03:45:00,1.12068,1.12093,1.12055,1.12077,521700000.0
2006-09-12 03:50:00,1.12087,1.12102,1.12085,1.12098,372099997.0
2006-09-12 03:55:00,1.12095,1.12119,1.12064,1.12115,382300001.0
2006-09-12 04:00:00,1.12108,1.12117,1.12093,1.12095,244899999.0
2006-09-12 04:05:00,1.121,1.12107,1.12092,1.12102,208700001.0
2006-09-12 04:10:00,1.12087,1.12115,1.1207,1.12086,548300007.0
2006-09-12 04:15:00,1.12106,1.12108,1.1208,1.1208,222499999.0
2006-09-12 04:20:00,1.12101,1.12101,1.1208,1.12085,353199998.0
2006-09-12 04:25:00,1.12078,1.12098,1.12062,1.12098,388600001.0
2006-09-12 04:30:00,1.12074,1.12106,1.12074,1.1209,403600002.0
2006-09-12 04:35:00,1.12088,1.12093,1.12066,1.12074,412199997.0
2006-09-12 04:40:00,1.12073,1.121,1.12073,1.1209,279400000.0
2006-09-12 04:45:00,1.12072,1.12101,1.12071,1.12083,359600001.0
2006-09-12 04:50:00,1.12067,1.12094,1.12055,1.12082,520000004.0
2006-09-12 04:55:00,1.12078,1.12096,1.1206,1.12079,512200003.0
2006-09-12 05:00:00,1.12078,1.12105,1.12068,1.121,654900002.0
2006-09-12 05:05:00,1.121,1.12102,1.1208,1.12083,359100003.0
2006-09-12 05:10:00,1.12085,1.12101,1.12057,1.12093,463200005.0
2006-09-12 05:15:00,1.12085,1.12091,1.12068,1.12073,235900001.0
2006-09-12 05:20:00,1.12062,1.12082,1.12031,1.12041,336600000.0
2006-09-12 05:25:00,1.12034,1.12065,1.12034,1.12047,320600003.0
2006-09-12 05:30:00,1.1205,1.12074,1.12025,1.1205,422800001.0
2006-09-12 05:35:00,1.12048,1.12065,1.12008,1.12024,336500000.0
2006-09-12 05:40:00,1.12019,1.12033,1.11994,1.12017,558100000.0
2006-09-12 05:45:00,1.12009,1.12058,1.12007,1.12055,318799998.0
2006-09-12 05:50:00,1.12043,1.12057,1.1202,1.12026,517700000.0
2006-09-12 05:55:00,1.12028,1.12048,1.11992,1.12012,447500004.0
2006-09-12 06:00:00,1.12006,1.12044,1.1198,1.12023,289600001.0
2006-09-12 06:05:00,1.1203,1.12045,1.12013,1.12013,356500006.0
2006-09-12 06:10:00,1.12033,1.12049,1.12,1.12007,366199996.0
2006-09-12 06:15:00,1.12028,1.12042,1.12,1.1203,581200006.0
2006-09-12 06:20:00,1.12027,1.12043,1.11996,1.1204,440299998.0
2006-09-12 06:25:00,1.12035,1.12048,1.12017,1.12022,334100000.0
2006-09-12 06:30:00,1.12025,1.12039,1.11978,1.12008,324300000.0
2006-09-12 06:35:00,1.12009,1.12034,1.11997,1.12019,505900001.0
2006-09-12 06:40:00,1.12023,1.12023,1.12003,1.12005,468100001.0
2006-09-12 06:45:00,1.1201,1.12038,1.12005,1.12018,287500003.0
2006-09-12 06:50:00,1.12012,1.1202,1.11974,1.1201,406600005.0
2006-09-12 06:55:00,1.12015,1.12015,1.11964,1.11992,336700000.0
2006-09-12 07:00:00,1.11985,1.11995,1.11979,1.11982,437599999.0
2006-09-12 07:05:00,1.11965,1.11982,1.11946,1.11946,363400001.0
2006-09-12 07:10:00,1.11952,1.11953,1.11908,1.11911,357100001.0
2006-09-12 07:15:00,1.11909,1.11925,1.11909,1.11914,238900000.0
2006-09-12 07:20:00,1.11912,1.11929,1.11897,1.11917,492899999.0
2006-09-12 07:25:00,1.11924,1.11936,1.11889,1.11917,357589997.0
2006-09-12 07:30:00,1.11926,1.11948,1.11914,1.1193,529200009.0
2006-09-12 07:35:00,1.1191,1.11943,1.1191,1.11938,406200003.0
2006-09-12 07:40:00,1.11935,1.1196,1.11929,1.11948,380699999.0
2006-09-12 07:45:00,1.11928,1.1197,1.11928,1.1195,333699998.0
2006-09-12 07:50:00,1.11945,1.11945,1.11917,1.11917,195199997.0
2006-09-12 07:55:00,1.11908,1.11951,1.11908,1.1194,441600001.0
2006-09-12 08:00:00,1.11934,1.11999,1.11934,1.11995,338600000.0
2006-09-12 08:05:00,1.11987,1.12015,1.11985,1.12003,480800005.0
2006-09-12 08:10:00,1.12013,1.12063,1.1201,1.12049,489300003.0
2006-09-12 08:15:00,1.12052,1.12074,1.12043,1.12065,593900002.0
2006-09-12 08:20:00,1.12062,1.12067,1.1205,1.1206,468800001.0
2006-09-12 08:25:00,1.12041,1.12064,1.12026,1.1205,331200003.0
2006-09-12 08:30:00,1.12035,1.12085,1.12035,1.12085,553199988.0
2006-09-12 08:35:00,1.12087,1.12087,1.12043,1.12066,494400001.0
2006-09-12 08:40:00,1.1206,1.12072,1.12018,1.1205,303700005.0
2006-09-12 08:45:00,1.12062,1.12066,1.11986,1.11995,497499996.0
2006-09-12 08:50:00,1.11976,1.11976,1.11944,1.11974,533300005.0
2006-09-12 08:55:00,1.11969,1.11972,1.11882,1.11894,494200000.0
2006-09-12 09:00:00,1.11902,1.11917,1.1183,1.1183,480999997.0
2006-09-12 09:05:00,1.11803,1.11822,1.11768,1.11822,512500003.0
2006-09-12 09:10:00,1.11815,1.11815,1.11785,1.11796,257800001.0
2006-09-12 09:15:00,1.11805,1.11872,1.11805,1.11845,348600004.0
2006-09-12 09:20:00,1.11855,1.11863,1.11845,1.11853,452400000.0
2006-09-12 09:25:00,1.1186,1.11865,1.1181,1.11835,328000003.0
2006-09-12 09:30:00,1.11827,1.1185,1.11798,1.11798,369600003.0
2006-09-12 09:35:00,1.11799,1.11811,1.11768,1.11805,390900005.0
2006-09-12 09:40:00,1.11806,1.11823,1.11792,1.11803,473700005.0
2006-09-12 09:45:00,1.11807,1.11846,1.11792,1.11835,566000000.0
2006-09-12 09:50:00,1.11827,1.11871,1.11796,1.1187,468800003.0
2006-09-12 09:55:00,1.11885,1.11899,1.11872,1.1189,372200002.0
2006-09-12 10:00:00,1.11883,1.11946,1.11883,1.11916,396500002.0
2006-09-12 10:05:00,1.11927,1.11941,1.11887,1.11902,489599999.0
2006-09-12 10:10:00,1.11905,1.11937,1.11905,1.1193,289399999.0
2006-09-12 10:15:00,1.11934,1.11955,1.11915,1.11927,561999999.0
2006-09-12 10:20:00,1.11927,1.11931,1.11868,1.11873,463100006.0
2006-09-12 10:25:00,1.11869,1.11892,1.11826,1.11878,763299996.0
2006-09-12 10:30:00,1.11878,1.11899,1.1187,1.11875,484200001.0
2006-09-12 10:35:00,1.11859,1.11892,1.11849,1.11885,582600003.0
2006-09-12 10:40:00,1.11876,1.11899,1.11866,1.11866,459599997.0
2006-09-12 10:45:00,1.11863,1.11866,1.11838,1.11858,526000005.0
2006-09-12 10:50:00,1.11872,1.11872,1.11827,1.11846,362400002.0
2006-09-12 10:55:00,1.11842,1.11856,1.11826,1.1185,439100002.0
2006-09-12 11:00:00,1.11859,1.11932,1.11859,1.11922,449700003.0
2006-09-12 11:05:00,1.11915,1.11928,1.11909,1.11912,331199997.0
2006-09-12 11:10:00,1.11915,1.11954,1.11902,1.11902,480400006.0
2006-09-12 11:15:00,1.11902,1.11907,1.11851,1.11855,470900002.0
2006-09-12 11:20:00,1.1186,1.11863,1.11845,1.1185,215600004.0
2006-09-12 11:25:00,1.11853,1.11867,1.11839,1.11861,591899998.0
2006-09-12 11:30:00,1.11873,1.11882,1.11852,1.11867,505699999.0
2006-09-12 11:35:00,1.11873,1.11883,1.11833,1.11845,336990001.0
2006-09-12 11:40:00,1.11839,1.11854,1.11801,1.11819,386000002.0
2006-09-12 11:45:00,1.11822,1.11845,1.11813,1.11835,364300000.0
2006-09-12 11:50:00,1.1184,1.11853,1.11816,1.11848,441500000.0
2006-09-12 11:55:00,1.11858,1.11859,1.11835,1.1185,528800005.0
2006-09-12 12:00:00,1.11853,1.11853,1.11823,1.11831,287900001.0
2006-09-12 12:05:00,1.11833,1.11853,1.11828,1.1185,496599999.0
2006-09-12 12:10:00,1.11846,1.11858,1.11823,1.11838,400300001.0
2006-09-12 12:15:00,1.11848,1.11862,1.11815,1.11849,564799994.0
2006-09-12 12:20:00,1.11848,1.11856,1.11838,1.11843,371400002.0
2006-09-12 12:25:00,1.11848,1.11874,1.11848,1.11867,554100000.0
2006-09-12 12:30:00,1.11863,1.11909,1.11863,1.11886,406799998.0
2006-09-12 12:35:00,1.11882,1.11888,1.11858,1.11874,499000005.0
2006-09-12 12:40:00,1.11875,1.11885,1.11858,1.11876,557799999.0
2006-09-12 12:45:00,1.11882,1.11888,1.11863,1.11866,375799997.0
2006-09-12 12:50:00,1.11867,1.1195,1.11864,1.11941,257600000.0
2006-09-12 12:55:00,1.1194,1.11974,1.11875,1.11888,382600000.0
2006-09-12 13:00:00,1.11873,1.11925,1.11873,1.11918,462800000.0
2006-09-12 13:05:00,1.11922,1.11959,1.11922,1.1195,486500005.0
2006-09-12 13:10:00,1.11944,1.11955,1.11905,1.11944,414099996.0
2006-09-12 13:15:00,1.11936,1.11955,1.11936,1.11948,335900006.0
2006-09-12 13:20:00,1.11942,1.11942,1.11907,1.11923,365900001.0
2006-09-12 13:25:00,1.11923,1.11966,1.11914,1.11955,363700002.0
2006-09-12 13:30:00,1.1196,1.11966,1.11935,1.11943,423100001.0
2006-09-12 13:35:00,1.11942,1.11947,1.11889,1.11907,559500003.0
2006-09-12 13:40:00,1.11905,1.11946,1.11904,1.11928,446299999.0
2006-09-12 13:45:00,1.11931,1.11962,1.11931,1.11955,383490004.0
2006-09-12 13:50:00,1.11962,1.11966,1.11939,1.11948,390099998.0
2006-09-12 13:55:00,1.11943,1.11958,1.1193,1.11955,403099995.0
2006-09-12 14:00:00,1.11962,1.11974,1.11949,1.11957,294000003.0
2006-09-12 14:05:00,1.1195,1.11962,1.11919,1.1193,414100001.0
2006-09-12 14:10:00,1.1193,1.1195,1.1191,1.11939,470900001.0
2006-09-12 14:15:00,1.1193,1.11936,1.11883,1.119,506699997.0
2006-09-12 14:20:00,1.11895,1.11916,1.11886,1.11891,438600004.0
2006-09-12 14:25:00,1.11893,1.11935,1.11885,1.1193,537099997.0
2006-09-12 14:30:00,1.11956,1.12177,1.11956,1.12165,404700004.0
2006-09-12 14:35:00,1.12164,1.12171,1.12014,1.1202,609000006.0
2006-09-12 14:40:00,1.12021,1.12058,1.11987,1.12041,322299997.0
2006-09-12 14:45:00,1.12026,1.12041,1.11954,1.11956,464400000.0
2006-09-12 14:50:00,1.11949,1.11951,1.11907,1.11927,486500001.0
2006-09-12 14:55:00,1.11934,1.11942,1.118,1.11847,548299998.0
2006-09-12 15:00:00,1.11854,1.11858,1.11838,1.1185,560600002.0
2006-09-12 15:05:00,1.11852,1.11857,1.11819,1.11854,518399998.0
2006-09-12 15:10:00,1.11853,1.11873,1.11847,1.11864,470500002.0
2006-09-12 15:15:00,1.11864,1.11864,1.11808,1.11808,357700001.0
2006-09-12 15:20:00,1.118,1.11807,1.11685,1.11722,311100001.0
2006-09-12 15:25:00,1.11726,1.11779,1.11725,1.11759,481799999.0
2006-09-12 15:30:00,1.1176,1.11847,1.1176,1.11847,557999996.0
2006-09-12 15:35:00,1.1185,1.11916,1.11828,1.11883,491899996.0
2006-09-12 15:40:00,1.1189,1.11911,1.11853,1.11886,412800008.0
2006-09-12 15:45:00,1.11899,1.11912,1.11888,1.11907,433200002.0
2006-09-12 15:50:00,1.11917,1.11946,1.11885,1.11885,572499998.0
2006-09-12 15:55:00,1.1189,1.11902,1.11779,1.11788,539399998.0
2006-09-12 16:00:00,1.118,1.11818,1.11789,1.11811,550900004.0
2006-09-12 16:05:00,1.11818,1.11834,1.11773,1.11832,600199998.0
2006-09-12 16:10:00,1.11833,1.11885,1.11815,1.11856,507500001.0
2006-09-12 16:15:00,1.11862,1.11895,1.11822,1.11828,505600002.0
2006-09-12 16:20:00,1.11824,1.11826,1.11787,1.11822,366100003.0
2006-09-12 16:25:00,1.11835,1.11871,1.11784,1.11784,364600001.0
2006-09-12 16:30:00,1.1176,1.11786,1.11736,1.11754,482499997.0
2006-09-12 16:35:00,1.11753,1.11753,1.11634,1.1165,474799999.0
2006-09-12 16:40:00,1.11649,1.11657,1.1158,1.11621,369099998.0
2006-09-12 16:45:00,1.11626,1.11653,1.11606,1.1164,485799999.0
2006-09-12 16:50:00,1.11631,1.11635,1.11542,1.11586,624700006.0
2006-09-12 16:55:00,1.11585,1.11685,1.11585,1.11672,464200005.0
2006-09-12 17:00:00,1.11674,1.11714,1.11648,1.11712,324100001.0
2006-09-12 17:05:00,1.11715,1.11737,1.11698,1.11717,526900007.0
2006-09-12 17:10:00,1.11716,1.1173,1.1168,1.11688,524900000.0
2006-09-12 17:15:00,1.11698,1.11732,1.11694,1.11727,230799999.0
2006-09-12 17:20:00,1.11728,1.11745,1.11708,1.11713,287499998.0
2006-09-12 17:25:00,1.11715,1.11744,1.11707,1.11744,531600004.0
2006-09-12 17:30:00,1.11742,1.11746,1.11728,1.1174,498500003.0
2006-09-12 17:35:00,1.11739,1.1179,1.11739,1.11786,466299998.0
2006-09-12 17:40:00,1.11787,1.11832,1.11783,1.11824,455700002.0
2006-09-12 17:45:00,1.11816,1.11883,1.11802,1.11846,342400001.0
2006-09-12 17:50:00,1.1185,1.1188,1.11842,1.1187,371299998.0
2006-09-12 17:55:00,1.11863,1.11882,1.11846,1.11849,534199999.0
2006-09-12 18:00:00,1.11837,1.11896,1.11834,1.11868,2898600003.0
2006-09-12 18:05:00,1.11869,1.11879,1.11844,1.11844,4055890000.0
2006-09-12 18:10:00,1.1185,1.11857,1.11825,1.11831,2634200009.0
2006-09-12 18:15:00,1.11829,1.11835,1.11787,1.11802,2719000004.0
2006-09-12 18:20:00,1.11805,1.11815,1.1179,1.11811,2062999998.0
2006-09-12 18:25:00,1.11808,1.11821,1.11794,1.11807,2766200016.0
2006-09-12 18:30:00,1.11808,1.11838,1.11797,1.11838,2418700011.0
2006-09-12 18:35:00,1.11837,1.11867,1.11827,1.1186,1552500000.0
2006-09-12 18:40:00,1.11857,1.1186,1.11825,1.1183,2229600006.0
2006-09-12 18:45:00,1.11837,1.11843,1.11783,1.11825,834800005.0
2006-09-12 18:50:00,1.1183,1.11834,1.11805,1.1181,1093500002.0
2006-09-12 18:55:00,1.11813,1.11843,1.11811,1.11822,1675700007.0
2006-09-12 19:00:00,1.11825,1.11838,1.11815,1.11825,1306000010.0
2006-09-12 19:05:00,1.11828,1.11828,1.11797,1.11804,2010800007.0
2006-09-12 19:10:00,1.11807,1.11814,1.11793,1.11805,1192300010.0
2006-09-12 19:15:00,1.11795,1.118,1.11736,1.11792,1923389994.0
2006-09-12 19:20:00,1.1179,1.11812,1.11785,1.11811,698800010.0
2006-09-12 19:25:00,1.11813,1.11855,1.11813,1.11847,829299999.0
2006-09-12 19:30:00,1.11852,1.11895,1.11843,1.11895,745599989.0
2006-09-12 19:35:00,1.11901,1.11918,1.11884,1.11912,1340400000.0
2006-09-12 19:40:00,1.11915,1.11915,1.119,1.11915,932899997.0
2006-09-12 19:45:00,1.11921,1.11948,1.11921,1.11935,595699997.0
2006-09-12 19:50:00,1.11937,1.11981,1.1193,1.11967,454599998.0
2006-09-12 19:55:00,1.11985,1.11994,1.11971,1.11973,762000004.0
2006-09-12 20:00:00,1.11979,1.12041,1.11978,1.12033,982899998.0
2006-09-12 20:05:00,1.12037,1.1208,1.12032,1.12071,1113600002.0
2006-09-12 20:10:00,1.12066,1.12066,1.1202,1.1203,1386390005.0
2006-09-12 20:15:00,1.12032,1.12032,1.11934,1.11956,1780600012.0
2006-09-12 20:20:00,1.1195,1.11953,1.11928,1.11945,1909899995.0
2006-09-12 20:25:00,1.1195,1.11985,1.11941,1.11941,1718600007.0
2006-09-12 20:30:00,1.11934,1.11982,1.11934,1.1198,1448300004.0
2006-09-12 20:35:00,1.11978,1.11998,1.1195,1.11985,1319500004.0
2006-09-12 20:40:00,1.11984,1.11985,1.11929,1.11954,1654600005.0
2006-09-12 20:45:00,1.1195,1.11973,1.11932,1.11963,1017700007.0
2006-09-12 20:50:00,1.11958,1.11958,1.1193,1.11935,1106899997.0
2006-09-12 20:55:00,1.11945,1.11953,1.11908,1.11937,1627300004.0
2006-09-12 21:00:00,1.11935,1.11935,1.11891,1.11912,2904900010.0
2006-09-12 21:05:00,1.11912,1.11914,1.11881,1.11914,1896300008.0
2006-09-12 21:10:00,1.11915,1.11915,1.1189,1.11897,1754900009.0
2006-09-12 21:15:00,1.11897,1.119,1.11878,1.11882,612599996.0
2006-09-12 21:20:00,1.11893,1.11902,1.11878,1.1188,429999999.0
2006-09-12 21:25:00,1.11889,1.11921,1.11887,1.11909,843900001.0
2006-09-12 21:30:00,1.11914,1.11969,1.11914,1.11962,554799997.0
2006-09-12 21:35:00,1.1196,1.11964,1.11933,1.1194,681000004.0
2006-09-12 21:40:00,1.11938,1.1195,1.11923,1.1195,601900003.0
2006-09-12 21:45:00,1.1195,1.11951,1.11937,1.11945,632000005.0
2006-09-12 21:50:00,1.11945,1.1195,1.11898,1.11898,709300002.0
2006-09-12 21:55:00,1.1191,1.11925,1.11877,1.11925,550199995.0
2006-09-12 22:00:00,1.11927,1.11938,1.11853,1.11912,1057900002.0
2006-09-12 22:05:00,1.11908,1.11933,1.11901,1.11922,741190005.0
2006-09-12 22:10:00,1.11925,1.11935,1.1189,1.11905,443100001.0
2006-09-12 22:15:00,1.11908,1.11925,1.119,1.11904,507900003.0
2006-09-12 22:20:00,1.11895,1.11907,1.11875,1.11907,623499998.0
2006-09-12 22:25:00,1.11912,1.11916,1.11883,1.11896,854500002.0
2006-09-12 22:30:00,1.11892,1.11918,1.11886,1.11902,762900003.0
2006-09-12 22:35:00,1.11902,1.11942,1.1189,1.11924,748700002.0
2006-09-12 22:40:00,1.11932,1.11942,1.11916,1.11935,679300007.0
2006-09-12 22:45:00,1.11933,1.11959,1.11909,1.11954,397500006.0
2006-09-12 22:50:00,1.11962,1.1197,1.11937,1.11937,545300005.0
2006-09-12 22:55:00,1.11942,1.11976,1.11937,1.1195,838500004.0
2006-09-12 23:00:00,1.11936,1.11965,1.119,1.11953,301499999.0
2006-09-12 23:05:00,1.1195,1.11977,1.11919,1.11953,651300005.0
2006-09-12 23:10:00,1.11948,1.1196,1.11932,1.11933,481500000.0
2006-09-12 23:15:00,1.11936,1.11957,1.11915,1.11955,442599999.0
2006-09-12 23:20:00,1.11966,1.12006,1.11966,1.11997,451400002.0
2006-09-12 23:25:00,1.11981,1.1203,1.1196,1.1203,682099992.0
2006-09-12 23:30:00,1.1204,1.12052,1.12002,1.12025,422200003.0
2006-09-12 23:35:00,1.11998,1.12037,1.11998,1.12015,643600001.0
2006-09-12 23:40:00,1.12004,1.12011,1.11984,1.11988,541600000.0
2006-09-12 23:45:00,1.1199,1.12027,1.11966,1.12006,411399999.0
2006-09-12 23:50:00,1.12012,1.12043,1.12004,1.12017,393399999.0
2006-09-12 23:55:00,1.11992,1.12033,1.1199,1.12009,393599999.0
2006-09-13 00:00:00,1.12015,1.12035,1.1198,1.12009,492399996.0
2006-09-13 00:05:00,1.12006,1.12015,1.11975,1.11991,336400002.0
2006-09-13 00:10:00,1.12,1.1201,1.11984,1.12009,479800001.0
2006-09-13 00:15:00,1.12008,1.12048,1.11989,1.12028,396199999.0
2006-09-13 00:20:00,1.12008,1.12035,1.11978,1.11995,758000000.0
2006-09-13 00:25:00,1.11987,1.12011,1.11968,1.11995,421699994.0
2006-09-13 00:30:00,1.12,1.12001,1.11967,1.11974,388600003.0
2006-09-13 00:35:00,1.11976,1.12011,1.11968,1.11968,248300001.0
2006-09-13 00:40:00,1.11969,1.11981,1.11924,1.11981,416799999.0
2006-09-13 00:45:00,1.11962,1.11973,1.11931,1.1196,739899999.0
2006-09-13 00:50:00,1.11977,1.11977,1.11923,1.11953,397400005.0
2006-09-13 00:55:00,1.1195,1.11975,1.11935,1.11953,294199999.0
2006-09-13 01:00:00,1.1196,1.1197,1.1195,1.11957,566799990.0
2006-09-13 01:05:00,1.1196,1.11963,1.11942,1.1195,311400001.0
2006-09-13 01:10:00,1.11944,1.1196,1.1188,1.11912,443999998.0
2006-09-13 01:15:00,1.11938,1.1195,1.1191,1.11923,470900001.0
2006-09-13 01:20:00,1.1192,1.11926,1.11906,1.11906,125800000.0
2006-09-13 01:25:00,1.1191,1.11925,1.11856,1.11913,320300001.0
2006-09-13 01:30:00,1.1191,1.11939,1.1191,1.11925,182799999.0
2006-09-13 01:35:00,1.11937,1.11955,1.11909,1.11945,462800001.0
2006-09-13 01:40:00,1.11927,1.11949,1.1192,1.1193,204000000.0
2006-09-13 01:45:00,1.11933,1.11945,1.11925,1.11927,259299997.0
2006-09-13 01:50:00,1.11926,1.1194,1.11919,1.11928,281899999.0
2006-09-13 01:55:00,1.1192,1.11946,1.1192,1.11946,275500000.0
2006-09-13 02:00:00,1.11945,1.1196,1.11914,1.11951,442200004.0
2006-09-13 02:05:00,1.11962,1.11962,1.11909,1.11935,501999996.0
2006-09-13 02:10:00,1.11938,1.11948,1.11932,1.1194,205299998.0
2006-09-13 02:15:00,1.11927,1.11997,1.11911,1.11997,472800007.0
2006-09-13 02:20:00,1.11995,1.12009,1.11976,1.11977,328000001.0
2006-09-13 02:25:00,1.11975,1.11989,1.11935,1.11948,225999996.0
2006-09-13 02:30:00,1.11959,1.11969,1.11938,1.11963,446700001.0
2006-09-13 02:35:00,1.11952,1.12002,1.11939,1.12002,473299997.0
2006-09-13 02:40:00,1.11981,1.11986,1.1195,1.11963,546299995.0
2006-09-13 02:45:00,1.11966,1.11972,1.11938,1.1196,248900001.0
2006-09-13 02:50:00,1.11958,1.12013,1.11949,1.12013,234400000.0
2006-09-13 02:55:00,1.12018,1.12018,1.11969,1.11985,238800002.0
2006-09-13 03:00:00,1.11994,1.12015,1.11971,1.11983,529499997.0
2006-09-13 03:05:00,1.12007,1.12008,1.11966,1.11993,474799999.0
2006-09-13 03:10:00,1.11984,1.12054,1.11983,1.12045,380600003.0
2006-09-13 03:15:00,1.12042,1.12113,1.1203,1.12113,447900004.0
2006-09-13 03:20:00,1.12117,1.12117,1.1206,1.1207,476600001.0
2006-09-13 03:25:00,1.1207,1.12079,1.12056,1.12062,390799996.0
2006-09-13 03:30:00,1.12072,1.12083,1.12034,1.12082,402800004.0
2006-09-13 03:35:00,1.12075,1.1212,1.12075,1.12094,334700002.0
2006-09-13 03:40:00,1.12088,1.12119,1.12085,1.12093,273800000.0
2006-09-13 03:45:00,1.12096,1.12111,1.12087,1.12104,515900000.0
2006-09-13 03:50:00,1.12102,1.12117,1.12095,1.1211,311700003.0
2006-09-13 03:55:00,1.1211,1.1211,1.12085,1.12088,404200002.0
2006-09-13 04:00:00,1.12097,1.12097,1.12037,1.1205,450300001.0
2006-09-13 04:05:00,1.12043,1.12058,1.12015,1.12055,362800000.0
2006-09-13 04:10:00,1.1204,1.12066,1.11957,1.12047,346300002.0
2006-09-13 04:15:00,1.12065,1.12065,1.12036,1.12036,347000001.0
2006-09-13 04:20:00,1.12075,1.12107,1.1206,1.12093,485399997.0
2006-09-13 04:25:00,1.12093,1.12102,1.12073,1.12079,573400002.0
2006-09-13 04:30:00,1.12067,1.12098,1.12052,1.1208,456700000.0
2006-09-13 04:35:00,1.12082,1.12089,1.12074,1.12074,303500004.0
2006-09-13 04:40:00,1.12068,1.12085,1.12052,1.12081,486200001.0
2006-09-13 04:45:00,1.12073,1.12078,1.12043,1.12047,558100003.0
2006-09-13 04:50:00,1.12043,1.12055,1.12025,1.12037,417600003.0
2006-09-13 04:55:00,1.1204,1.12056,1.12,1.1204,515200001.0
2006-09-13 05:00:00,1.1204,1.1205,1.1203,1.12032,322600003.0
2006-09-13 05:05:00,1.1203,1.12043,1.11994,1.12014,381199999.0
2006-09-13 05:10:00,1.12025,1.1204,1.12001,1.12007,444800003.0
2006-09-13 05:15:00,1.12014,1.12053,1.11996,1.12042,454499999.0
2006-09-13 05:20:00,1.12061,1.12063,1.12019,1.12027,345700005.0
2006-09-13 05:25:00,1.1203,1.12061,1.1203,1.12049,351700006.0
2006-09-13 05:30:00,1.12049,1.1207,1.1203,1.12044,483600000.0
2006-09-13 05:35:00,1.12054,1.12067,1.12045,1.12058,315800004.0
2006-09-13 05:40:00,1.12048,1.12058,1.12044,1.12048,283999997.0
2006-09-13 05:45:00,1.12039,1.1205,1.12025,1.12048,271999997.0
2006-09-13 05:50:00,1.12045,1.12059,1.1203,1.1205,628500004.0
2006-09-13 05:55:00,1.1204,1.12067,1.1202,1.12048,538999995.0
2006-09-13 06:00:00,1.12048,1.12075,1.12045,1.12065,233199997.0
2006-09-13 06:05:00,1.12075,1.12075,1.12045,1.12045,380200000.0
2006-09-13 06:10:00,1.12061,1.12067,1.12047,1.12067,402999996.0
2006-09-13 06:15:00,1.1207,1.12078,1.12031,1.12069,508500003.0
2006-09-13 06:20:00,1.12057,1.12073,1.1205,1.1207,428300004.0
2006-09-13 06:25:00,1.12069,1.12078,1.12049,1.1207,343200004.0
2006-09-13 06:30:00,1.12072,1.12088,1.12029,1.1206,367399999.0
2006-09-13 06:35:00,1.12055,1.12071,1.12038,1.12063,625800001.0
2006-09-13 06:40:00,1.12067,1.12081,1.12034,1.12046,346599998.0
2006-09-13 06:45:00,1.12047,1.12056,1.12028,1.12028,318100000.0
2006-09-13 06:50:00,1.1203,1.12064,1.12009,1.12042,313000000.0
2006-09-13 06:55:00,1.12058,1.12067,1.12009,1.12036,519799998.0
2006-09-13 07:00:00,1.12045,1.1205,1.12013,1.12048,476400007.0
2006-09-13 07:05:00,1.12039,1.12055,1.12018,1.12045,272600002.0
2006-09-13 07:10:00,1.12048,1.12075,1.12042,1.12065,367000001.0
2006-09-13 07:15:00,1.12066,1.12071,1.12039,1.1205,508800000.0
2006-09-13 07:20:00,1.12051,1.12054,1.12023,1.12025,233099999.0
2006-09-13 07:25:00,1.12049,1.12066,1.12042,1.1205,462099997.0
2006-09-13 07:30:00,1.12045,1.12061,1.12039,1.12049,286100003.0
2006-09-13 07:35:00,1.12045,1.12067,1.12039,1.12039,375999997.0
2006-09-13 07:40:00,1.1204,1.12053,1.12034,1.12047,337800002.0
2006-09-13 07:45:00,1.12033,1.12073,1.12015,1.12063,390199998.0
2006-09-13 07:50:00,1.12068,1.12096,1.12033,1.1207,301099997.0
2006-09-13 07:55:00,1.12088,1.12093,1.11951,1.11955,455799997.0
2006-09-13 08:00:00,1.11949,1.12,1.11942,1.11989,518700000.0
2006-09-13 08:05:00,1.11977,1.12019,1.11966,1.11993,449200003.0
2006-09-13 08:10:00,1.12005,1.12022,1.11977,1.12001,317600000.0
2006-09-13 08:15:00,1.12002,1.12025,1.12,1.12025,373500001.0
2006-09-13 08:20:00,1.12019,1.12107,1.1201,1.12102,374500002.0
2006-09-13 08:25:00,1.12098,1.12105,1.12074,1.1208,347700004.0
2006-09-13 08:30:00,1.1208,1.12084,1.12042,1.12072,416599995.0
2006-09-13 08:35:00,1.12076,1.12076,1.12034,1.12034,291100000.0
2006-09-13 08:40:00,1.12033,1.1204,1.12014,1.12014,281400004.0
2006-09-13 08:45:00,1.12018,1.12023,1.11974,1.11993,354400002.0
2006-09-13 08:50:00,1.11985,1.11995,1.11953,1.11972,457800003.0
2006-09-13 08:55:00,1.1197,1.11975,1.11914,1.11914,405300000.0
2006-09-13 09:00:00,1.11911,1.11952,1.11911,1.11951,314499999.0
2006-09-13 09:05:00,1.11948,1.11958,1.11927,1.11932,522699998.0
2006-09-13 09:10:00,1.11933,1.11945,1.11926,1.1194,418300000.0
2006-09-13 09:15:00,1.1194,1.1194,1.11915,1.11915,340799999.0
2006-09-13 09:20:00,1.11922,1.1193,1.11904,1.11904,249000000.0
2006-09-13 09:25:00,1.11907,1.11923,1.11888,1.1191,588700000.0
2006-09-13 09:30:00,1.11922,1.11949,1.11922,1.11942,366300004.0
2006-09-13 09:35:00,1.11948,1.11985,1.1194,1.11974,371300002.0
2006-09-13 09:40:00,1.11955,1.11985,1.11946,1.11958,400399999.0
2006-09-13 09:45:00,1.11956,1.11966,1.11946,1.1196,402900002.0
2006-09-13 09:50:00,1.11951,1.11966,1.11914,1.11963,531299999.0
2006-09-13 09:55:00,1.1197,1.12036,1.11967,1.12036,538399994.0
2006-09-13 10:00:00,1.12027,1.12061,1.12023,1.12025,524900002.0
2006-09-13 10:05:00,1.12027,1.12043,1.12019,1.12035,351699997.0
2006-09-13 10:10:00,1.1203,1.12043,1.12023,1.12038,323400000.0
2006-09-13 10:15:00,1.12042,1.12042,1.11992,1.11994,547800001.0
2006-09-13 10:20:00,1.12,1.12007,1.11926,1.11932,451499998.0
2006-09-13 10:25:00,1.1193,1.11969,1.11922,1.11957,581090004.0
2006-09-13 10:30:00,1.11957,1.11966,1.11933,1.11952,502200000.0
2006-09-13 10:35:00,1.11942,1.11963,1.11938,1.11957,531100004.0
2006-09-13 10:40:00,1.11953,1.11961,1.11912,1.11932,377690004.0
2006-09-13 10:45:00,1.11939,1.11947,1.1192,1.11935,478199997.0
2006-09-13 10:50:00,1.11932,1.11935,1.119,1.11921,470099997.0
2006-09-13 10:55:00,1.11923,1.11947,1.11915,1.11932,464900002.0
2006-09-13 11:00:00,1.11932,1.11937,1.11898,1.11912,438800003.0
2006-09-13 11:05:00,1.11905,1.11907,1.1187,1.11878,357100004.0
2006-09-13 11:10:00,1.1188,1.11882,1.11859,1.11862,484100009.0
2006-09-13 11:15:00,1.11866,1.11926,1.11866,1.11898,536500005.0
2006-09-13 11:20:00,1.119,1.11919,1.11886,1.11894,405100000.0
2006-09-13 11:25:00,1.11891,1.11891,1.11868,1.1187,488300001.0
2006-09-13 11:30:00,1.11882,1.11888,1.11862,1.11875,561900001.0
2006-09-13 11:35:00,1.1188,1.11885,1.11872,1.11882,423499999.0
2006-09-13 11:40:00,1.1188,1.11894,1.11845,1.1186,635799998.0
2006-09-13 11:45:00,1.11872,1.11893,1.1187,1.11875,382399997.0
2006-09-13 11:50:00,1.11878,1.1188,1.11849,1.11853,636599992.0
2006-09-13 11:55:00,1.11859,1.11872,1.11848,1.1186,461500004.0
2006-09-13 12:00:00,1.11862,1.11862,1.11826,1.1186,396500000.0
2006-09-13 12:05:00,1.11859,1.11879,1.11854,1.11872,413300000.0
2006-09-13 12:10:00,1.11866,1.11884,1.11853,1.11863,538099999.0
2006-09-13 12:15:00,1.11865,1.11873,1.11852,1.11854,419299998.0
2006-09-13 12:20:00,1.11853,1.11864,1.11825,1.11849,536300009.0
2006-09-13 12:25:00,1.11855,1.11872,1.11844,1.11851,468899996.0
2006-09-13 12:30:00,1.11849,1.11867,1.11846,1.11846,386600004.0
2006-09-13 12:35:00,1.11858,1.11865,1.1185,1.1186,455200002.0
2006-09-13 12:40:00,1.11863,1.11863,1.11831,1.11857,499399994.0
2006-09-13 12:45:00,1.11866,1.11878,1.1185,1.11852,243700002.0
2006-09-13 12:50:00,1.11855,1.11869,1.11813,1.11857,279299998.0
2006-09-13 12:55:00,1.11853,1.11865,1.11847,1.11861,280300002.0
2006-09-13 13:00:00,1.1185,1.11855,1.11826,1.11832,467300003.0
2006-09-13 13:05:00,1.11832,1.11839,1.11818,1.1183,494900008.0
2006-09-13 13:10:00,1.11825,1.1184,1.11822,1.11835,283000000.0
2006-09-13 13:15:00,1.11835,1.11851,1.11811,1.11828,419099999.0
2006-09-13 13:20:00,1.11833,1.11843,1.11793,1.11824,317700000.0
2006-09-13 13:25:00,1.11819,1.11838,1.11812,1.11825,341700006.0
2006-09-13 13:30:00,1.1183,1.11835,1.11814,1.11822,346900001.0
2006-09-13 13:35:00,1.11828,1.11836,1.11815,1.11824,347099997.0
2006-09-13 13:40:00,1.11821,1.1189,1.11821,1.11882,616200001.0
2006-09-13 13:45:00,1.11885,1.11938,1.11885,1.11917,297700000.0
2006-09-13 13:50:00,1.11952,1.11995,1.11917,1.11973,480399995.0
2006-09-13 13:55:00,1.11963,1.12031,1.11961,1.12022,386899997.0
2006-09-13 14:00:00,1.1202,1.12098,1.12015,1.12095,328400004.0
2006-09-13 14:05:00,1.12083,1.12143,1.1208,1.12143,298000002.0
2006-09-13 14:10:00,1.12165,1.12214,1.1214,1.12204,467800001.0
2006-09-13 14:15:00,1.12206,1.12332,1.12204,1.12315,569800002.0
2006-09-13 14:20:00,1.12315,1.12325,1.12212,1.12212,390000000.0
2006-09-13 14:25:00,1.12204,1.12244,1.12204,1.12244,554600001.0
2006-09-13 14:30:00,1.12271,1.12305,1.12261,1.12261,425699996.0
2006-09-13 14:35:00,1.12237,1.12266,1.12229,1.12229,571100002.0
2006-09-13 14:40:00,1.12227,1.12317,1.12225,1.12254,503399997.0
2006-09-13 14:45:00,1.12251,1.12275,1.1224,1.12267,511099997.0
2006-09-13 14:50:00,1.1227,1.12275,1.1223,1.12267,468100002.0
2006-09-13 14:55:00,1.12267,1.12267,1.12237,1.12247,454600001.0
2006-09-13 15:00:00,1.12247,1.12254,1.12221,1.1223,443499997.0
2006-09-13 15:05:00,1.12236,1.1224,1.1222,1.1223,434299997.0
2006-09-13 15:10:00,1.12237,1.12248,1.12224,1.12228,664699996.0
2006-09-13 15:15:00,1.1223,1.12246,1.12221,1.12233,504800005.0
2006-09-13 15:20:00,1.12232,1.12253,1.12224,1.12224,463500000.0
2006-09-13 15:25:00,1.12229,1.12243,1.12209,1.12223,454200000.0
2006-09-13 15:30:00,1.12226,1.12245,1.1222,1.12228,528800003.0
2006-09-13 15:35:00,1.12225,1.12245,1.12207,1.12241,654600004.0
2006-09-13 15:40:00,1.12238,1.12238,1.12215,1.1223,351700002.0
2006-09-13 15:45:00,1.12233,1.12238,1.12215,1.1223,510800005.0
2006-09-13 15:50:00,1.12229,1.1225,1.12227,1.1225,450800003.0
2006-09-13 15:55:00,1.12252,1.12255,1.12224,1.12224,620600007.0
2006-09-13 16:00:00,1.12241,1.12291,1.12241,1.1228,459200000.0
2006-09-13 16:05:00,1.12285,1.12293,1.12261,1.12261,388900007.0
2006-09-13 16:10:00,1.12254,1.12265,1.1223,1.12242,444399996.0
2006-09-13 16:15:00,1.1223,1.12255,1.1223,1.12238,369800004.0
2006-09-13 16:20:00,1.12234,1.12247,1.12231,1.12236,432100000.0
2006-09-13 16:25:00,1.12239,1.12253,1.1223,1.12241,405500000.0
2006-09-13 16:30:00,1.12257,1.12262,1.12221,1.12221,592200003.0
2006-09-13 16:35:00,1.12226,1.12226,1.12133,1.12175,611100000.0
2006-09-13 16:40:00,1.12172,1.1219,1.12159,1.12159,410300002.0
2006-09-13 16:45:00,1.1215,1.12191,1.12129,1.12184,497500008.0
2006-09-13 16:50:00,1.12175,1.12188,1.12153,1.12168,468099998.0
2006-09-13 16:55:00,1.12138,1.12138,1.12047,1.12087,361100001.0
2006-09-13 17:00:00,1.12086,1.12088,1.119,1.11901,454399997.0
2006-09-13 17:05:00,1.11907,1.11929,1.11852,1.11883,373100003.0
2006-09-13 17:10:00,1.11877,1.11916,1.11837,1.11841,463000005.0
2006-09-13 17:15:00,1.1185,1.11863,1.11804,1.11808,748099998.0
2006-09-13 17:20:00,1.11776,1.11801,1.11712,1.11788,432500001.0
2006-09-13 17:25:00,1.11788,1.11808,1.1178,1.11802,391500003.0
2006-09-13 17:30:00,1.11809,1.11865,1.11793,1.11856,558699999.0
2006-09-13 17:35:00,1.11845,1.11913,1.11843,1.11899,551700006.0
2006-09-13 17:40:00,1.11891,1.11939,1.11857,1.11939,432490004.0
2006-09-13 17:45:00,1.11932,1.11946,1.11849,1.1187,452900001.0
2006-09-13 17:50:00,1.11866,1.11948,1.11844,1.1192,583199999.0
2006-09-13 17:55:00,1.11913,1.11932,1.11886,1.11887,599899997.0
2006-09-13 18:00:00,1.11871,1.11931,1.11854,1.11911,2938800008.0
2006-09-13 18:05:00,1.11917,1.1194,1.11894,1.11898,4251300008.0
2006-09-13 18:10:00,1.11907,1.11946,1.11898,1.11902,2124100002.0
2006-09-13 18:15:00,1.11894,1.11902,1.11862,1.11878,2732800014.0
2006-09-13 18:20:00,1.11884,1.11914,1.11867,1.1188,1726299997.0
2006-09-13 18:25:00,1.1188,1.11894,1.11874,1.11889,2986400002.0
2006-09-13 18:30:00,1.11891,1.11902,1.11875,1.11897,2560500008.0
2006-09-13 18:35:00,1.11903,1.11917,1.11885,1.11917,1375299997.0
2006-09-13 18:40:00,1.11918,1.11941,1.11908,1.11932,2479900003.0
2006-09-13 18:45:00,1.11937,1.11973,1.1193,1.11967,1129999999.0
2006-09-13 18:50:00,1.11964,1.12012,1.11949,1.12012,1317400001.0
2006-09-13 18:55:00,1.12011,1.12035,1.12001,1.12015,1669300004.0
2006-09-13 19:00:00,1.12013,1.1202,1.11995,1.12004,1203000001.0
2006-09-13 19:05:00,1.12006,1.12014,1.11993,1.11995,1928689988.0
2006-09-13 19:10:00,1.12,1.12007,1.11963,1.11969,991700000.0
2006-09-13 19:15:00,1.11962,1.11977,1.11958,1.11974,1551200010.0
2006-09-13 19:20:00,1.11981,1.11991,1.11969,1.1198,807200000.0
2006-09-13 19:25:00,1.11986,1.12007,1.11977,1.11997,810400003.0
2006-09-13 19:30:00,1.12005,1.12005,1.11983,1.11987,487699997.0
2006-09-13 19:35:00,1.11981,1.12006,1.11978,1.11992,1082300008.0
2006-09-13 19:40:00,1.11998,1.12019,1.11995,1.12016,1055200014.0
2006-09-13 19:45:00,1.12019,1.12021,1.12006,1.12017,535200002.0
2006-09-13 19:50:00,1.12023,1.12048,1.12015,1.12036,490400002.0
2006-09-13 19:55:00,1.12046,1.1205,1.11998,1.11998,917100003.0
2006-09-13 20:00:00,1.12007,1.12044,1.12007,1.12044,1066200002.0
2006-09-13 20:05:00,1.12048,1.12053,1.12017,1.12019,1040700010.0
2006-09-13 20:10:00,1.12017,1.12077,1.12015,1.1205,1043499998.0
2006-09-13 20:15:00,1.12052,1.12052,1.12015,1.12023,1941490005.0
2006-09-13 20:20:00,1.12023,1.12028,1.11996,1.12023,1728100006.0
2006-09-13 20:25:00,1.12036,1.12047,1.12011,1.12019,1718600002.0
2006-09-13 20:30:00,1.12019,1.1204,1.12019,1.1204,1236199997.0
2006-09-13 20:35:00,1.12042,1.12045,1.11979,1.12035,1517000009.0
2006-09-13 20:40:00,1.12035,1.12038,1.12016,1.12034,1402999998.0
2006-09-13 20:45:00,1.12036,1.12053,1.12031,1.12053,971800004.0
2006-09-13 20:50:00,1.12047,1.12087,1.12039,1.12074,989800000.0
2006-09-13 20:55:00,1.12081,1.12089,1.12056,1.12068,1802099998.0
2006-09-13 21:00:00,1.12066,1.12076,1.12051,1.12065,2929699997.0
2006-09-13 21:05:00,1.12068,1.12083,1.12057,1.12077,2115489998.0
2006-09-13 21:10:00,1.12069,1.12069,1.12028,1.12047,1782099994.0
2006-09-13 21:15:00,1.12043,1.12048,1.12019,1.12025,546499998.0
2006-09-13 21:20:00,1.12025,1.12033,1.12006,1.12007,342900004.0
2006-09-13 21:25:00,1.12018,1.12022,1.11987,1.11995,753200003.0
2006-09-13 21:30:00,1.12,1.12008,1.11982,1.12008,544300000.0
2006-09-13 21:35:00,1.1201,1.12018,1.11996,1.12012,880399991.0
2006-09-13 21:40:00,1.12012,1.1202,1.12007,1.12012,807100002.0
2006-09-13 21:45:00,1.12013,1.12031,1.12007,1.12015,793600005.0
2006-09-13 21:50:00,1.12015,1.12029,1.12006,1.12015,771800005.0
2006-09-13 21:55:00,1.12022,1.12027,1.1198,1.11996,260100000.0
2006-09-13 22:00:00,1.12002,1.12018,1.11997,1.1201,1043000010.0
2006-09-13 22:05:00,1.12009,1.12016,1.11996,1.12014,818600000.0
2006-09-13 22:10:00,1.12013,1.12015,1.12,1.12013,514700004.0
2006-09-13 22:15:00,1.1202,1.12023,1.11988,1.11993,422000000.0
2006-09-13 22:20:00,1.1199,1.11995,1.11981,1.11995,664999995.0
2006-09-13 22:25:00,1.11968,1.12001,1.11967,1.11967,608500003.0
2006-09-13 22:30:00,1.1197,1.1198,1.11954,1.1197,745400004.0
2006-09-13 22:35:00,1.11979,1.11992,1.11959,1.11965,577000000.0
2006-09-13 22:40:00,1.11972,1.11984,1.1195,1.11953,600599992.0
2006-09-13 22:45:00,1.11965,1.11981,1.11962,1.11964,309300005.0
2006-09-13 22:50:00,1.11935,1.12012,1.11935,1.11983,604200002.0
2006-09-13 22:55:00,1.1198,1.11996,1.11931,1.11963,687200000.0
2006-09-13 23:00:00,1.11957,1.11989,1.11952,1.11955,350499999.0
2006-09-13 23:05:00,1.11946,1.11976,1.11917,1.11941,560499997.0
2006-09-13 23:10:00,1.11943,1.11949,1.11899,1.11942,362099995.0
2006-09-13 23:15:00,1.11915,1.11945,1.11891,1.1193,349199998.0
2006-09-13 23:20:00,1.11935,1.11951,1.11907,1.11928,379399997.0
2006-09-13 23:25:00,1.11944,1.11944,1.11924,1.11927,478400003.0
2006-09-13 23:30:00,1.11918,1.11923,1.11888,1.11903,308399999.0
2006-09-13 23:35:00,1.11888,1.11906,1.1186,1.11871,423800006.0
2006-09-13 23:40:00,1.1187,1.11906,1.11866,1.11884,596300002.0
2006-09-13 23:45:00,1.11898,1.1191,1.11882,1.11885,348200001.0
2006-09-13 23:50:00,1.11895,1.11895,1.11868,1.1189,377800000.0
2006-09-13 23:55:00,1.1189,1.11906,1.11851,1.11893,478199991.0
2006-09-14 00:00:00,1.119,1.11912,1.1187,1.11886,462900000.0
2006-09-14 00:05:00,1.11889,1.11935,1.11859,1.11935,350800000.0
2006-09-14 00:10:00,1.11915,1.1192,1.11896,1.11903,353100002.0
2006-09-14 00:15:00,1.11907,1.11921,1.11861,1.119,472800002.0
2006-09-14 00:20:00,1.11909,1.1191,1.11882,1.11909,371100003.0
2006-09-14 00:25:00,1.11907,1.11918,1.11895,1.11895,458200001.0
2006-09-14 00:30:00,1.119,1.11921,1.11896,1.11902,289100006.0
2006-09-14 00:35:00,1.11909,1.11909,1.11866,1.11892,485100001.0
2006-09-14 00:40:00,1.1189,1.11918,1.11885,1.1191,556900006.0
2006-09-14 00:45:00,1.1191,1.11915,1.11869,1.1187,519099997.0
2006-09-14 00:50:00,1.11911,1.11924,1.11882,1.1192,475599994.0
2006-09-14 00:55:00,1.11909,1.11937,1.11888,1.11935,413100002.0
2006-09-14 01:00:00,1.11945,1.11956,1.11919,1.11923,346600000.0
2006-09-14 01:05:00,1.11925,1.11938,1.11905,1.11938,628499999.0
2006-09-14 01:10:00,1.11935,1.11946,1.11924,1.11931,364700000.0
2006-09-14 01:15:00,1.1193,1.11942,1.11923,1.1193,204200001.0
2006-09-14 01:20:00,1.1192,1.1195,1.11907,1.1193,600300000.0
2006-09-14 01:25:00,1.11933,1.11933,1.11903,1.1191,350000001.0
2006-09-14 01:30:00,1.11903,1.11907,1.11895,1.11895,134300000.0
2006-09-14 01:35:00,1.11909,1.11922,1.11892,1.11922,523499991.0
2006-09-14 01:40:00,1.11915,1.11938,1.11902,1.11938,502899997.0
2006-09-14 01:45:00,1.11937,1.11956,1.11903,1.11908,388399999.0
2006-09-14 01:50:00,1.11907,1.11925,1.11899,1.11921,242399996.0
2006-09-14 01:55:00,1.11898,1.11925,1.11898,1.11904,279000005.0
2006-09-14 02:00:00,1.11896,1.11933,1.11894,1.11927,431600000.0
2006-09-14 02:05:00,1.11933,1.11942,1.11907,1.11933,421700007.0
2006-09-14 02:10:00,1.11936,1.11948,1.11933,1.1194,229500000.0
2006-09-14 02:15:00,1.11939,1.1196,1.11915,1.11948,510400000.0
2006-09-14 02:20:00,1.11946,1.11958,1.11927,1.11927,314299999.0
2006-09-14 02:25:00,1.11933,1.1196,1.11921,1.11942,391199999.0
2006-09-14 02:30:00,1.11942,1.11948,1.11905,1.1191,305200002.0
2006-09-14 02:35:00,1.11915,1.11915,1.11895,1.11915,209099999.0
2006-09-14 02:40:00,1.11903,1.11955,1.11903,1.11943,427999998.0
2006-09-14 02:45:00,1.11946,1.1197,1.11924,1.11944,381100000.0
2006-09-14 02:50:00,1.11955,1.11967,1.1193,1.11953,221700000.0
2006-09-14 02:55:00,1.11965,1.11969,1.11942,1.11945,210500001.0
2006-09-14 03:00:00,1.1196,1.11965,1.11941,1.11943,361099998.0
2006-09-14 03:05:00,1.11944,1.11965,1.11944,1.1196,330800004.0
2006-09-14 03:10:00,1.11958,1.11967,1.11931,1.11945,480699996.0
2006-09-14 03:15:00,1.11931,1.11958,1.11923,1.1195,351699999.0
2006-09-14 03:20:00,1.11955,1.11956,1.1194,1.11947,301399998.0
2006-09-14 03:25:00,1.11948,1.11961,1.1193,1.11932,317900000.0
2006-09-14 03:30:00,1.1194,1.11952,1.11916,1.11948,375300001.0
2006-09-14 03:35:00,1.11937,1.11965,1.11937,1.11943,136000001.0
2006-09-14 03:40:00,1.11934,1.11949,1.11907,1.1191,387099995.0
2006-09-14 03:45:00,1.11919,1.11925,1.11888,1.11888,361790001.0
2006-09-14 03:50:00,1.11902,1.11934,1.11895,1.11912,511199999.0
2006-09-14 03:55:00,1.11914,1.11923,1.119,1.11922,279799998.0
2006-09-14 04:00:00,1.11908,1.11908,1.11848,1.11858,312600000.0
2006-09-14 04:05:00,1.1186,1.11879,1.11852,1.11859,200000000.0
2006-09-14 04:10:00,1.11857,1.11865,1.11836,1.11854,591100008.0
2006-09-14 04:15:00,1.11842,1.11875,1.11838,1.11875,214999997.0
2006-09-14 04:20:00,1.11885,1.11887,1.11857,1.11857,380299997.0
2006-09-14 04:25:00,1.11872,1.11937,1.11872,1.11925,335700002.0
2006-09-14 04:30:00,1.11925,1.11932,1.11909,1.11921,316499998.0
2006-09-14 04:35:00,1.11922,1.1193,1.11917,1.11924,270599998.0
2006-09-14 04:40:00,1.11918,1.11932,1.11908,1.11919,541700000.0
2006-09-14 04:45:00,1.11928,1.1194,1.11915,1.11935,393500003.0
2006-09-14 04:50:00,1.1191,1.11943,1.11906,1.11937,482099996.0
2006-09-14 04:55:00,1.11925,1.11935,1.11912,1.11917,397000006.0
2006-09-14 05:00:00,1.11924,1.11958,1.11914,1.11955,429099999.0
2006-09-14 05:05:00,1.1196,1.11973,1.11959,1.11963,272700002.0
2006-09-14 05:10:00,1.11965,1.1197,1.11944,1.11968,395400004.0
2006-09-14 05:15:00,1.11965,1.11974,1.11944,1.11953,647200006.0
2006-09-14 05:20:00,1.11968,1.11968,1.11932,1.11955,319200000.0
2006-09-14 05:25:00,1.1195,1.11964,1.11938,1.11957,386599999.0
2006-09-14 05:30:00,1.1194,1.11953,1.11916,1.11941,383200002.0
2006-09-14 05:35:00,1.1195,1.11959,1.11935,1.11958,286900000.0
2006-09-14 05:40:00,1.11947,1.11965,1.11922,1.11958,356800002.0
2006-09-14 05:45:00,1.1195,1.11973,1.11938,1.11945,316199999.0
2006-09-14 05:50:00,1.11935,1.11956,1.11916,1.11944,606700006.0
2006-09-14 05:55:00,1.11942,1.11945,1.11891,1.11911,486499999.0
2006-09-14 06:00:00,1.11913,1.11928,1.11898,1.11913,339599995.0
2006-09-14 06:05:00,1.11928,1.11928,1.11869,1.11872,430900000.0
2006-09-14 06:10:00,1.11887,1.11925,1.11865,1.11889,623100005.0
2006-09-14 06:15:00,1.1191,1.11915,1.11892,1.11892,392100001.0
2006-09-14 06:20:00,1.11883,1.11883,1.1183,1.1187,349100005.0
2006-09-14 06:25:00,1.11863,1.11878,1.11827,1.11845,575199998.0
2006-09-14 06:30:00,1.11859,1.11873,1.11829,1.11866,293400001.0
2006-09-14 06:35:00,1.11867,1.11886,1.11842,1.11853,414999997.0
2006-09-14 06:40:00,1.11858,1.11881,1.11857,1.11874,538599999.0
2006-09-14 06:45:00,1.1188,1.11889,1.11868,1.11873,432100002.0
2006-09-14 06:50:00,1.11874,1.11885,1.11848,1.11862,502400001.0
2006-09-14 06:55:00,1.11887,1.11893,1.11847,1.11877,467000006.0
2006-09-14 07:00:00,1.11876,1.11895,1.1185,1.11882,396300004.0
2006-09-14 07:05:00,1.11888,1.11892,1.11845,1.11869,350800000.0
2006-09-14 07:10:00,1.11882,1.11895,1.11834,1.11887,373300000.0
2006-09-14 07:15:00,1.11879,1.11892,1.11855,1.11884,294100003.0
2006-09-14 07:20:00,1.11879,1.11895,1.11863,1.11876,426700007.0
2006-09-14 07:25:00,1.1188,1.11891,1.11869,1.1189,462599999.0
2006-09-14 07:30:00,1.11882,1.11891,1.11864,1.11864,444500002.0
2006-09-14 07:35:00,1.11855,1.11878,1.11855,1.11866,371200003.0
2006-09-14 07:40:00,1.11838,1.11874,1.1183,1.1186,456899998.0
2006-09-14 07:45:00,1.11852,1.11873,1.11822,1.11862,297900001.0
2006-09-14 07:50:00,1.11865,1.11877,1.11841,1.11844,259399998.0
2006-09-14 07:55:00,1.1188,1.11903,1.11869,1.119,315900001.0
2006-09-14 08:00:00,1.11895,1.11905,1.11895,1.11905,241100002.0
2006-09-14 08:05:00,1.11895,1.11898,1.11872,1.11891,398600005.0
2006-09-14 08:10:00,1.11902,1.11908,1.11879,1.11888,280099998.0
2006-09-14 08:15:00,1.11884,1.11893,1.1184,1.11886,358699999.0
2006-09-14 08:20:00,1.11888,1.11888,1.11845,1.11853,577900003.0
2006-09-14 08:25:00,1.11882,1.11894,1.11863,1.11865,379700000.0
2006-09-14 08:30:00,1.11867,1.11887,1.11819,1.11833,584000003.0
2006-09-14 08:35:00,1.11832,1.11833,1.11792,1.11828,418400007.0
2006-09-14 08:40:00,1.11829,1.11841,1.11805,1.11816,417390005.0
2006-09-14 08:45:00,1.11822,1.11849,1.11816,1.11849,229100000.0
2006-09-14 08:50:00,1.11836,1.11845,1.11835,1.11845,403400005.0
2006-09-14 08:55:00,1.11837,1.11852,1.11811,1.1182,553400000.0
2006-09-14 09:00:00,1.11825,1.11844,1.118,1.11808,332000001.0
2006-09-14 09:05:00,1.11843,1.11886,1.11811,1.11871,517000003.0
2006-09-14 09:10:00,1.11867,1.11894,1.11808,1.11809,388800002.0
2006-09-14 09:15:00,1.1182,1.1183,1.11802,1.11813,361899996.0
2006-09-14 09:20:00,1.11817,1.11827,1.11765,1.11765,302600000.0
2006-09-14 09:25:00,1.11765,1.11765,1.11725,1.11732,433300002.0
2006-09-14 09:30:00,1.11736,1.11749,1.11717,1.11732,540700007.0
2006-09-14 09:35:00,1.11729,1.11743,1.11713,1.11726,307500005.0
2006-09-14 09:40:00,1.11716,1.11734,1.11703,1.11721,350799999.0
2006-09-14 09:45:00,1.11723,1.11758,1.11719,1.11731,307399999.0
2006-09-14 09:50:00,1.11729,1.11762,1.11729,1.11743,518799998.0
2006-09-14 09:55:00,1.1175,1.11755,1.1173,1.11739,580500005.0
2006-09-14 10:00:00,1.11727,1.11737,1.11712,1.1172,418900005.0
2006-09-14 10:05:00,1.11728,1.11733,1.11698,1.11721,345200001.0
2006-09-14 10:10:00,1.11731,1.11745,1.11707,1.11712,431599997.0
2006-09-14 10:15:00,1.11712,1.11712,1.11692,1.11703,747800000.0
2006-09-14 10:20:00,1.11707,1.11715,1.11641,1.1165,471899999.0
2006-09-14 10:25:00,1.1165,1.11668,1.11643,1.11658,382599999.0
2006-09-14 10:30:00,1.11651,1.11668,1.11625,1.11661,412600001.0
2006-09-14 10:35:00,1.11651,1.11679,1.11649,1.1166,646200000.0
2006-09-14 10:40:00,1.11651,1.1167,1.11649,1.1167,432499998.0
2006-09-14 10:45:00,1.11671,1.11678,1.11627,1.11653,451000003.0
2006-09-14 10:50:00,1.1165,1.1168,1.11629,1.11677,430200003.0
2006-09-14 10:55:00,1.11678,1.11712,1.11678,1.11702,485100003.0
2006-09-14 11:00:00,1.11698,1.11768,1.11698,1.1176,609700001.0
2006-09-14 11:05:00,1.11736,1.11766,1.11734,1.11747,449800000.0
2006-09-14 11:10:00,1.11742,1.11757,1.11727,1.11727,561100004.0
2006-09-14 11:15:00,1.11724,1.11792,1.11724,1.11784,588699996.0
2006-09-14 11:20:00,1.11792,1.11837,1.11785,1.11829,499300003.0
2006-09-14 11:25:00,1.11835,1.11839,1.11796,1.11813,501399998.0
2006-09-14 11:30:00,1.11822,1.11828,1.11755,1.1176,598500004.0
2006-09-14 11:35:00,1.11758,1.11758,1.11715,1.11721,508699996.0
2006-09-14 11:40:00,1.11715,1.11742,1.11707,1.11735,621200007.0
2006-09-14 11:45:00,1.11742,1.11742,1.1171,1.1171,465900003.0
2006-09-14 11:50:00,1.11712,1.11715,1.11671,1.11695,556390002.0
2006-09-14 11:55:00,1.11698,1.11703,1.1168,1.11701,564000009.0
2006-09-14 12:00:00,1.11702,1.11719,1.1169,1.11702,389999996.0
2006-09-14 12:05:00,1.11702,1.1173,1.117,1.11728,517600003.0
2006-09-14 12:10:00,1.11735,1.11745,1.11713,1.11715,553600007.0
2006-09-14 12:15:00,1.11712,1.11715,1.11615,1.11641,477000003.0
2006-09-14 12:20:00,1.11642,1.11716,1.11642,1.11716,543699996.0
2006-09-14 12:25:00,1.11711,1.11728,1.117,1.117,587800005.0
2006-09-14 12:30:00,1.11699,1.11715,1.11692,1.11705,385900004.0
2006-09-14 12:35:00,1.11715,1.11745,1.11676,1.11697,577900000.0
2006-09-14 12:40:00,1.11695,1.11742,1.11682,1.11715,573300000.0
2006-09-14 12:45:00,1.11715,1.11722,1.1168,1.11681,311999999.0
2006-09-14 12:50:00,1.11683,1.11713,1.11681,1.11703,353199998.0
2006-09-14 12:55:00,1.11702,1.11716,1.11665,1.11715,570400006.0
2006-09-14 13:00:00,1.11706,1.11721,1.11693,1.11715,481900001.0
2006-09-14 13:05:00,1.11713,1.11721,1.11686,1.11696,537599998.0
2006-09-14 13:10:00,1.1169,1.11699,1.1168,1.1169,351899997.0
2006-09-14 13:15:00,1.1168,1.1168,1.11613,1.11638,454199999.0
2006-09-14 13:20:00,1.11636,1.11641,1.11598,1.11612,581700004.0
2006-09-14 13:25:00,1.11608,1.11617,1.11493,1.11493,462000000.0
2006-09-14 13:30:00,1.11507,1.11508,1.11433,1.11508,632900004.0
2006-09-14 13:35:00,1.11498,1.11544,1.11489,1.11537,292000007.0
2006-09-14 13:40:00,1.1153,1.11552,1.11508,1.1154,379599998.0
2006-09-14 13:45:00,1.11543,1.11578,1.11531,1.11578,438499999.0
2006-09-14 13:50:00,1.1159,1.11602,1.11548,1.11588,283099998.0
2006-09-14 13:55:00,1.11584,1.11619,1.11568,1.116,622600003.0
2006-09-14 14:00:00,1.11602,1.1167,1.11595,1.11664,368499997.0
2006-09-14 14:05:00,1.1165,1.11663,1.11638,1.11645,383499995.0
2006-09-14 14:10:00,1.11656,1.11686,1.11628,1.11635,702300005.0
2006-09-14 14:15:00,1.11636,1.11701,1.1163,1.11653,685900003.0
2006-09-14 14:20:00,1.11649,1.11687,1.11645,1.11672,368499997.0
2006-09-14 14:25:00,1.11656,1.11661,1.11529,1.11529,554900001.0
2006-09-14 14:30:00,1.11528,1.11628,1.11511,1.1162,485099999.0
2006-09-14 14:35:00,1.11608,1.11618,1.11543,1.11616,457300004.0
2006-09-14 14:40:00,1.11619,1.11698,1.11612,1.11615,543600005.0
2006-09-14 14:45:00,1.11621,1.11645,1.11611,1.11632,470999997.0
2006-09-14 14:50:00,1.11636,1.11636,1.11509,1.11509,407000002.0
2006-09-14 14:55:00,1.11504,1.11517,1.11441,1.11515,547300003.0
2006-09-14 15:00:00,1.11511,1.1152,1.11327,1.11332,447100002.0
2006-09-14 15:05:00,1.11332,1.11336,1.11202,1.11333,520700000.0
2006-09-14 15:10:00,1.11349,1.11371,1.11338,1.11345,606999996.0
2006-09-14 15:15:00,1.11354,1.11406,1.11354,1.11397,509100006.0
2006-09-14 15:20:00,1.11399,1.11424,1.1136,1.11372,408900002.0
2006-09-14 15:25:00,1.11364,1.11364,1.11324,1.11333,391599998.0
2006-09-14 15:30:00,1.11328,1.11355,1.11319,1.1134,450199998.0
2006-09-14 15:35:00,1.11342,1.11367,1.11331,1.11367,449000001.0
2006-09-14 15:40:00,1.11376,1.11446,1.11376,1.11424,368400004.0
2006-09-14 15:45:00,1.11428,1.11545,1.1142,1.11544,402200001.0
2006-09-14 15:50:00,1.11548,1.11551,1.11481,1.11522,360300000.0
2006-09-14 15:55:00,1.11532,1.11618,1.11517,1.11578,429600002.0
2006-09-14 16:00:00,1.11567,1.11608,1.11531,1.11596,395600000.0
2006-09-14 16:05:00,1.11597,1.1161,1.11559,1.11607,441300001.0
2006-09-14 16:10:00,1.11607,1.11646,1.11584,1.1161,402199993.0
2006-09-14 16:15:00,1.11614,1.11675,1.11597,1.11609,505500001.0
2006-09-14 16:20:00,1.11597,1.11615,1.11572,1.11594,486500002.0
2006-09-14 16:25:00,1.11601,1.11608,1.11562,1.11596,780600011.0
2006-09-14 16:30:00,1.11602,1.11664,1.11595,1.11649,497199999.0
2006-09-14 16:35:00,1.11651,1.11651,1.11615,1.11641,447799998.0
2006-09-14 16:40:00,1.11649,1.11662,1.11609,1.11642,367300006.0
2006-09-14 16:45:00,1.1165,1.11652,1.11569,1.11586,347599998.0
2006-09-14 16:50:00,1.11588,1.11629,1.11581,1.11591,390100002.0
2006-09-14 16:55:00,1.11573,1.11613,1.11527,1.11613,332700000.0
2006-09-14 17:00:00,1.11617,1.11628,1.1159,1.11605,454200004.0
2006-09-14 17:05:00,1.11605,1.11613,1.11585,1.11591,371600002.0
2006-09-14 17:10:00,1.11595,1.11668,1.11594,1.1163,527800005.0
2006-09-14 17:15:00,1.11628,1.11663,1.11606,1.1161,274200000.0
2006-09-14 17:20:00,1.11608,1.11646,1.11604,1.11626,361500001.0
2006-09-14 17:25:00,1.11637,1.11648,1.11608,1.11616,420700001.0
2006-09-14 17:30:00,1.1162,1.11647,1.11618,1.11635,397900006.0
2006-09-14 17:35:00,1.11631,1.11639,1.1161,1.11621,507900006.0
2006-09-14 17:40:00,1.11617,1.11643,1.11613,1.11643,375200001.0
2006-09-14 17:45:00,1.11633,1.11633,1.1158,1.11596,375200006.0
2006-09-14 17:50:00,1.11597,1.11597,1.11571,1.1159,352300002.0
2006-09-14 17:55:00,1.11587,1.11617,1.11572,1.11585,649500003.0
2006-09-14 18:00:00,1.11573,1.11597,1.11559,1.11585,3230300008.0
2006-09-14 18:05:00,1.11591,1.11604,1.1158,1.11583,4379800012.0
2006-09-14 18:10:00,1.11589,1.11613,1.11581,1.11584,2567700010.0
2006-09-14 18:15:00,1.1158,1.11635,1.1158,1.11593,3077000005.0
2006-09-14 18:20:00,1.11595,1.11619,1.11525,1.1154,2048500019.0
2006-09-14 18:25:00,1.11534,1.11539,1.11512,1.1153,3122799992.0
2006-09-14 18:30:00,1.11528,1.11611,1.11528,1.11605,2692800018.0
2006-09-14 18:35:00,1.116,1.116,1.11561,1.11589,1507289995.0
2006-09-14 18:40:00,1.1159,1.11665,1.11583,1.11665,2599899996.0
2006-09-14 18:45:00,1.11678,1.11704,1.11668,1.11683,1085299992.0
2006-09-14 18:50:00,1.11679,1.11706,1.11668,1.1167,1207900009.0
2006-09-14 18:55:00,1.11667,1.11707,1.11661,1.11662,1820400006.0
2006-09-14 19:00:00,1.11665,1.11717,1.11657,1.11704,1228999999.0
2006-09-14 19:05:00,1.11709,1.11737,1.11696,1.11716,2001099999.0
2006-09-14 19:10:00,1.11718,1.11758,1.11699,1.11753,1328500002.0
2006-09-14 19:15:00,1.11744,1.11817,1.11724,1.1181,1481399997.0
2006-09-14 19:20:00,1.11811,1.11927,1.11806,1.11849,724899999.0
2006-09-14 19:25:00,1.11834,1.11883,1.11832,1.11852,977199997.0
2006-09-14 19:30:00,1.11848,1.11848,1.11774,1.11784,691499994.0
2006-09-14 19:35:00,1.11798,1.11838,1.11795,1.1182,1355900003.0
2006-09-14 19:40:00,1.11823,1.11823,1.11797,1.11797,776400000.0
2006-09-14 19:45:00,1.11795,1.11795,1.11763,1.11763,669200002.0
2006-09-14 19:50:00,1.11773,1.11776,1.11724,1.11754,639999998.0
2006-09-14 19:55:00,1.11766,1.1177,1.11746,1.11763,646299998.0
2006-09-14 20:00:00,1.11765,1.11766,1.11736,1.11747,905500004.0
2006-09-14 20:05:00,1.11746,1.1178,1.11739,1.11772,1092900003.0
2006-09-14 20:10:00,1.11772,1.11782,1.11707,1.11718,1233100000.0
2006-09-14 20:15:00,1.11727,1.11767,1.11724,1.11761,1763299998.0
2006-09-14 20:20:00,1.11762,1.11767,1.11731,1.11753,2079700004.0
2006-09-14 20:25:00,1.1176,1.1178,1.11742,1.11765,1575100003.0
2006-09-14 20:30:00,1.11763,1.11779,1.11755,1.11779,1536900002.0
2006-09-14 20:35:00,1.11787,1.11794,1.1177,1.11778,1659800009.0
2006-09-14 20:40:00,1.11781,1.11813,1.11781,1.1179,1455400008.0
2006-09-14 20:45:00,1.1178,1.11805,1.11767,1.11799,983000003.0
2006-09-14 20:50:00,1.11795,1.11807,1.11779,1.11795,1086000006.0
2006-09-14 20:55:00,1.118,1.11837,1.11788,1.11829,1833500002.0
2006-09-14 21:00:00,1.11832,1.11832,1.1179,1.11814,3023999999.0
2006-09-14 21:05:00,1.11794,1.11837,1.11775,1.11835,1889100008.0
2006-09-14 21:10:00,1.11835,1.11835,1.11803,1.11807,1755200007.0
2006-09-14 21:15:00,1.11805,1.1181,1.118,1.11804,399200001.0
2006-09-14 21:20:00,1.11805,1.11815,1.11785,1.11785,265600003.0
2006-09-14 21:25:00,1.1179,1.11797,1.11776,1.11782,836900004.0
2006-09-14 21:30:00,1.1179,1.11792,1.11775,1.1178,596099994.0
2006-09-14 21:35:00,1.11778,1.11783,1.1175,1.11758,737800000.0
2006-09-14 21:40:00,1.1176,1.1176,1.11749,1.1176,629799999.0
2006-09-14 21:45:00,1.1176,1.1176,1.11713,1.11713,795599997.0
2006-09-14 21:50:00,1.11702,1.11751,1.11699,1.11751,771799994.0
2006-09-14 21:55:00,1.11758,1.11758,1.1174,1.1175,463700003.0
2006-09-14 22:00:00,1.11745,1.1176,1.11732,1.1175,926600010.0
2006-09-14 22:05:00,1.1175,1.11756,1.11704,1.11751,636799997.0
2006-09-14 22:10:00,1.11753,1.11755,1.1173,1.11752,452999999.0
2006-09-14 22:15:00,1.11756,1.11785,1.11745,1.11772,687599997.0
2006-09-14 22:20:00,1.11769,1.1179,1.11742,1.1179,746199998.0
2006-09-14 22:25:00,1.11791,1.1182,1.11773,1.11776,991800007.0
2006-09-14 22:30:00,1.11792,1.11804,1.11752,1.11793,787600000.0
2006-09-14 22:35:00,1.11816,1.11824,1.1176,1.11774,577800002.0
2006-09-14 22:40:00,1.11802,1.11809,1.11735,1.11735,785700006.0
2006-09-14 22:45:00,1.11752,1.11771,1.11716,1.11716,370000000.0
2006-09-14 22:50:00,1.11727,1.11734,1.11666,1.11684,678100001.0
2006-09-14 22:55:00,1.11685,1.11685,1.11608,1.11622,866100005.0
2006-09-14 23:00:00,1.11634,1.11685,1.11634,1.1168,382200008.0
2006-09-14 23:05:00,1.11686,1.11746,1.11663,1.11734,474589999.0
2006-09-14 23:10:00,1.1173,1.11735,1.11714,1.11724,493900000.0
2006-09-14 23:15:00,1.11733,1.11771,1.11731,1.11752,703600006.0
2006-09-14 23:20:00,1.11751,1.11791,1.11741,1.11759,402500007.0
2006-09-14 23:25:00,1.11741,1.11765,1.11723,1.11763,478500006.0
2006-09-14 23:30:00,1.11758,1.11777,1.11723,1.11767,430099998.0
2006-09-14 23:35:00,1.11753,1.11787,1.11731,1.11745,304900002.0
2006-09-14 23:40:00,1.11738,1.11795,1.11732,1.11767,502399996.0
2006-09-14 23:45:00,1.11795,1.11798,1.11755,1.11757,451400004.0
2006-09-14 23:50:00,1.11762,1.11779,1.11748,1.11777,314700004.0
2006-09-14 23:55:00,1.11765,1.11791,1.11745,1.11789,272699999.0
2006-09-15 00:00:00,1.11797,1.11825,1.11749,1.1182,363400001.0
2006-09-15 00:05:00,1.11811,1.11821,1.11779,1.11788,399800000.0
2006-09-15 00:10:00,1.1178,1.11799,1.11768,1.11773,467700000.0
2006-09-15 00:15:00,1.1177,1.11814,1.11747,1.11808,379899999.0
2006-09-15 00:20:00,1.11793,1.11822,1.11778,1.118,568889997.0
2006-09-15 00:25:00,1.11793,1.11798,1.11757,1.11784,482600003.0
2006-09-15 00:30:00,1.11771,1.11804,1.11765,1.11791,497800005.0
2006-09-15 00:35:00,1.11787,1.1181,1.11758,1.11803,425499998.0
2006-09-15 00:40:00,1.11798,1.11828,1.11792,1.11808,532300000.0
2006-09-15 00:45:00,1.11822,1.11823,1.11788,1.11805,476600000.0
2006-09-15 00:50:00,1.11815,1.1182,1.11792,1.11803,590199997.0
2006-09-15 00:55:00,1.11795,1.11819,1.11772,1.11813,463499999.0
2006-09-15 01:00:00,1.11817,1.11818,1.11801,1.1181,306499999.0
2006-09-15 01:05:00,1.11812,1.11814,1.11775,1.11805,230300002.0
2006-09-15 01:10:00,1.11802,1.11802,1.11788,1.11795,106000000.0
2006-09-15 01:15:00,1.118,1.11816,1.11788,1.1181,303200001.0
2006-09-15 01:20:00,1.1181,1.11813,1.11787,1.11802,219099998.0
2006-09-15 01:25:00,1.11799,1.11821,1.11774,1.11821,337899998.0
2006-09-15 01:30:00,1.11808,1.11834,1.11768,1.11831,247900000.0
2006-09-15 01:35:00,1.11841,1.11845,1.11812,1.11828,371900003.0
2006-09-15 01:40:00,1.1181,1.11838,1.11806,1.11827,260299999.0
2006-09-15 01:45:00,1.1179,1.11833,1.11782,1.1182,560399997.0
2006-09-15 01:50:00,1.11817,1.11827,1.11786,1.1179,281299998.0
2006-09-15 01:55:00,1.118,1.11838,1.11788,1.11829,613699997.0
2006-09-15 02:00:00,1.11803,1.11824,1.11802,1.11807,321100001.0
2006-09-15 02:05:00,1.1181,1.11834,1.1177,1.11799,423199998.0
2006-09-15 02:10:00,1.11808,1.11828,1.11781,1.11789,409399999.0
2006-09-15 02:15:00,1.11821,1.11821,1.11772,1.1179,380100001.0
2006-09-15 02:20:00,1.11786,1.1181,1.11786,1.11787,390200002.0
2006-09-15 02:25:00,1.1179,1.11803,1.11759,1.11798,377700000.0
2006-09-15 02:30:00,1.11803,1.11803,1.11757,1.11793,535000002.0
2006-09-15 02:35:00,1.11791,1.11812,1.11764,1.11812,135000000.0
2006-09-15 02:40:00,1.11813,1.11832,1.11805,1.1183,320800003.0
2006-09-15 02:45:00,1.11822,1.11835,1.11805,1.11807,185899998.0
2006-09-15 02:50:00,1.11813,1.1183,1.1181,1.11813,222999998.0
2006-09-15 02:55:00,1.11819,1.11835,1.11774,1.11835,357800003.0
2006-09-15 03:00:00,1.1183,1.11835,1.11793,1.11793,321600002.0
2006-09-15 03:05:00,1.11795,1.11835,1.11795,1.1183,417400003.0
2006-09-15 03:10:00,1.11808,1.11845,1.11797,1.11835,291000001.0
2006-09-15 03:15:00,1.11834,1.11845,1.11809,1.1184,557099997.0
2006-09-15 03:20:00,1.11841,1.11841,1.11803,1.11825,365899998.0
2006-09-15 03:25:00,1.11825,1.11846,1.11799,1.11817,414499998.0
2006-09-15 03:30:00,1.11825,1.11833,1.11817,1.11828,244299996.0
2006-09-15 03:35:00,1.11835,1.11841,1.11785,1.11823,471400000.0
2006-09-15 03:40:00,1.11813,1.11827,1.11777,1.11793,357600000.0
2006-09-15 03:45:00,1.11795,1.11807,1.11771,1.11795,622499996.0
2006-09-15 03:50:00,1.11771,1.11803,1.11771,1.11798,471099999.0
2006-09-15 03:55:00,1.11803,1.11841,1.11801,1.11835,373900003.0
2006-09-15 04:00:00,1.11834,1.11848,1.11813,1.11838,311299996.0
2006-09-15 04:05:00,1.1184,1.1185,1.11823,1.11831,226600001.0
2006-09-15 04:10:00,1.11819,1.11823,1.11795,1.11795,369700001.0
2006-09-15 04:15:00,1.11805,1.11845,1.11799,1.1182,123000002.0
2006-09-15 04:20:00,1.1184,1.11845,1.11807,1.11827,585600003.0
2006-09-15 04:25:00,1.11837,1.11864,1.11822,1.11852,315299997.0
2006-09-15 04:30:00,1.11859,1.11859,1.11799,1.11845,490699998.0
2006-09-15 04:35:00,1.11835,1.11856,1.11811,1.11819,527799998.0
2006-09-15 04:40:00,1.11841,1.11866,1.11836,1.11866,353900002.0
2006-09-15 04:45:00,1.11866,1.11871,1.11816,1.11817,465900006.0
2006-09-15 04:50:00,1.11844,1.11862,1.11802,1.11802,252700001.0
2006-09-15 04:55:00,1.11813,1.1185,1.11813,1.11837,413599999.0
2006-09-15 05:00:00,1.11837,1.11847,1.11806,1.11819,410400003.0
2006-09-15 05:05:00,1.11835,1.11848,1.11806,1.11842,292599999.0
2006-09-15 05:10:00,1.11835,1.11842,1.11815,1.11837,578199997.0
2006-09-15 05:15:00,1.11829,1.11848,1.11806,1.1183,481590002.0
2006-09-15 05:20:00,1.11846,1.11846,1.11799,1.11805,353499998.0
2006-09-15 05:25:00,1.11798,1.11805,1.11786,1.118,394699999.0
2006-09-15 05:30:00,1.11793,1.11818,1.11793,1.11811,230200002.0
2006-09-15 05:35:00,1.11808,1.11819,1.11785,1.11806,390500002.0
2006-09-15 05:40:00,1.11821,1.11839,1.11812,1.11818,271499999.0
2006-09-15 05:45:00,1.11812,1.11841,1.11812,1.11831,473599997.0
2006-09-15 05:50:00,1.11825,1.11834,1.118,1.11816,571799999.0
2006-09-15 05:55:00,1.1182,1.11822,1.11805,1.11811,358599999.0
2006-09-15 06:00:00,1.11818,1.11825,1.1181,1.11813,384400002.0
2006-09-15 06:05:00,1.11825,1.11832,1.11805,1.1181,422600001.0
2006-09-15 06:10:00,1.11832,1.11832,1.11798,1.11808,367700003.0
2006-09-15 06:15:00,1.1181,1.11825,1.11791,1.1182,473699998.0
2006-09-15 06:20:00,1.11815,1.11827,1.11785,1.1179,488899997.0
2006-09-15 06:25:00,1.1178,1.11824,1.11757,1.11815,425800008.0
2006-09-15 06:30:00,1.11811,1.11821,1.11802,1.1181,430499998.0
2006-09-15 06:35:00,1.11805,1.11815,1.11795,1.118,362099999.0
2006-09-15 06:40:00,1.1179,1.11805,1.11764,1.11764,324900001.0
2006-09-15 06:45:00,1.118,1.11806,1.11747,1.11796,810100004.0
2006-09-15 06:50:00,1.11798,1.11809,1.1176,1.11807,373299997.0
2006-09-15 06:55:00,1.11783,1.11821,1.11783,1.118,560700001.0
2006-09-15 07:00:00,1.11789,1.11817,1.11783,1.11807,422400000.0
2006-09-15 07:05:00,1.11806,1.11818,1.11765,1.1179,327600000.0
2006-09-15 07:10:00,1.1181,1.11815,1.11802,1.11807,404699996.0
2006-09-15 07:15:00,1.11791,1.11813,1.11779,1.11803,267999997.0
2006-09-15 07:20:00,1.11801,1.11812,1.11785,1.11796,406900006.0
2006-09-15 07:25:00,1.11803,1.1181,1.11771,1.11804,319600003.0
2006-09-15 07:30:00,1.11795,1.11807,1.11785,1.11807,458899998.0
2006-09-15 07:35:00,1.11805,1.11815,1.11782,1.11789,272799998.0
2006-09-15 07:40:00,1.11786,1.11809,1.11786,1.11808,330099996.0
2006-09-15 07:45:00,1.11792,1.11813,1.11762,1.11803,394899996.0
2006-09-15 07:50:00,1.11812,1.11838,1.11801,1.11832,403800003.0
2006-09-15 07:55:00,1.1184,1.11845,1.11766,1.1182,375800000.0
2006-09-15 08:00:00,1.11815,1.11825,1.1179,1.11809,421199999.0
2006-09-15 08:05:00,1.11825,1.11829,1.11785,1.11785,459799998.0
2006-09-15 08:10:00,1.1179,1.1183,1.1178,1.11827,378499997.0
2006-09-15 08:15:00,1.11828,1.11833,1.11792,1.11801,327300000.0
2006-09-15 08:20:00,1.11817,1.11817,1.11795,1.11795,425300002.0
2006-09-15 08:25:00,1.11798,1.1182,1.11785,1.1181,359500002.0
2006-09-15 08:30:00,1.11813,1.11822,1.11799,1.11809,428200001.0
2006-09-15 08:35:00,1.11814,1.11817,1.11792,1.11812,341700001.0
2006-09-15 08:40:00,1.11818,1.11852,1.11812,1.11838,483299999.0
2006-09-15 08:45:00,1.11833,1.11847,1.1182,1.11847,261499997.0
2006-09-15 08:50:00,1.11845,1.11904,1.11844,1.11904,473100002.0
2006-09-15 08:55:00,1.119,1.11933,1.11895,1.11905,506499999.0
2006-09-15 09:00:00,1.11913,1.11924,1.11902,1.11914,491800003.0
2006-09-15 09:05:00,1.1192,1.1196,1.11915,1.11923,442600004.0
2006-09-15 09:10:00,1.11931,1.11946,1.11923,1.11934,382299996.0
2006-09-15 09:15:00,1.11928,1.11937,1.11897,1.11915,178800002.0
2006-09-15 09:20:00,1.1192,1.11926,1.11904,1.11904,348900003.0
2006-09-15 09:25:00,1.1191,1.11916,1.11843,1.11882,473500000.0
2006-09-15 09:30:00,1.11901,1.11927,1.11871,1.11875,455699997.0
2006-09-15 09:35:00,1.11875,1.11875,1.11849,1.1187,293800003.0
2006-09-15 09:40:00,1.11866,1.11936,1.11855,1.11922,287199996.0
2006-09-15 09:45:00,1.11916,1.11925,1.11805,1.11866,330100000.0
2006-09-15 09:50:00,1.11857,1.11857,1.11832,1.11835,284700000.0
2006-09-15 09:55:00,1.1184,1.11866,1.11833,1.11833,422999999.0
2006-09-15 10:00:00,1.1182,1.1184,1.1182,1.11828,492700002.0
2006-09-15 10:05:00,1.11831,1.11903,1.11823,1.11903,212600001.0
2006-09-15 10:10:00,1.11903,1.11939,1.11897,1.11939,358500000.0
2006-09-15 10:15:00,1.11967,1.11968,1.11912,1.11913,652099997.0
2006-09-15 10:20:00,1.11917,1.11925,1.11895,1.11902,545799998.0
2006-09-15 10:25:00,1.11898,1.11911,1.11886,1.11906,495999998.0
2006-09-15 10:30:00,1.11903,1.11919,1.11895,1.11912,291799999.0
2006-09-15 10:35:00,1.119,1.11915,1.11886,1.11907,584300004.0
2006-09-15 10:40:00,1.11901,1.11902,1.11882,1.11892,336200000.0
2006-09-15 10:45:00,1.11902,1.11908,1.11875,1.11879,551000007.0
2006-09-15 10:50:00,1.1187,1.11873,1.1184,1.11853,411800002.0
2006-09-15 10:55:00,1.1185,1.11858,1.11834,1.11842,553400002.0
2006-09-15 11:00:00,1.11833,1.11852,1.11832,1.11842,473000000.0
2006-09-15 11:05:00,1.11836,1.11851,1.11829,1.1184,400700000.0
2006-09-15 11:10:00,1.11837,1.11862,1.11829,1.11834,563100006.0
2006-09-15 11:15:00,1.11834,1.11852,1.11834,1.11835,536199997.0
2006-09-15 11:20:00,1.1184,1.11845,1.11833,1.11833,511900004.0
2006-09-15 11:25:00,1.1184,1.1186,1.11838,1.11852,559799997.0
2006-09-15 11:30:00,1.1186,1.11863,1.11823,1.11827,604400001.0
2006-09-15 11:35:00,1.11861,1.11879,1.11822,1.11879,486499999.0
2006-09-15 11:40:00,1.11875,1.11903,1.11847,1.11903,643200003.0
2006-09-15 11:45:00,1.11913,1.11919,1.11892,1.11907,341089997.0
2006-09-15 11:50:00,1.119,1.11913,1.1187,1.11896,442100003.0
2006-09-15 11:55:00,1.1191,1.11931,1.11904,1.11904,524400002.0
2006-09-15 12:00:00,1.11909,1.11958,1.11904,1.11958,304700006.0
2006-09-15 12:05:00,1.11952,1.11952,1.11917,1.11922,336799998.0
2006-09-15 12:10:00,1.11919,1.11945,1.11902,1.11937,517400006.0
2006-09-15 12:15:00,1.11936,1.11947,1.11889,1.11918,453600000.0
2006-09-15 12:20:00,1.11922,1.11947,1.11916,1.1193,413100004.0
2006-09-15 12:25:00,1.11923,1.11929,1.11899,1.119,614400009.0
2006-09-15 12:30:00,1.11906,1.11908,1.11858,1.11864,462500002.0
2006-09-15 12:35:00,1.11865,1.11895,1.11853,1.1187,451399998.0
2006-09-15 12:40:00,1.11872,1.11875,1.11835,1.11863,506699995.0
2006-09-15 12:45:00,1.11853,1.11862,1.1183,1.11845,394200000.0
2006-09-15 12:50:00,1.11845,1.1187,1.11835,1.11854,377199999.0
2006-09-15 12:55:00,1.11855,1.11888,1.11855,1.11887,515700007.0
2006-09-15 13:00:00,1.11883,1.11914,1.11875,1.11907,404300000.0
2006-09-15 13:05:00,1.11912,1.11937,1.11901,1.11915,374500001.0
2006-09-15 13:10:00,1.11922,1.11941,1.11922,1.11927,360499996.0
2006-09-15 13:15:00,1.11927,1.11952,1.11927,1.11936,386599996.0
2006-09-15 13:20:00,1.11936,1.1196,1.11928,1.11943,255300003.0
2006-09-15 13:25:00,1.1194,1.1194,1.11915,1.11925,502399996.0
2006-09-15 13:30:00,1.1193,1.11937,1.1185,1.11927,312999997.0
2006-09-15 13:35:00,1.11929,1.11957,1.1192,1.11947,463999996.0
2006-09-15 13:40:00,1.11948,1.1195,1.1185,1.11862,567899996.0
2006-09-15 13:45:00,1.11866,1.11884,1.11823,1.11875,537399999.0
2006-09-15 13:50:00,1.11888,1.11954,1.11888,1.11933,471699998.0
2006-09-15 13:55:00,1.1193,1.11935,1.11905,1.11928,430500000.0
2006-09-15 14:00:00,1.11918,1.1196,1.11913,1.1196,350699999.0
2006-09-15 14:05:00,1.11956,1.11983,1.11956,1.11978,209699999.0
2006-09-15 14:10:00,1.11996,1.12042,1.11996,1.12028,532000006.0
2006-09-15 14:15:00,1.12026,1.1207,1.12026,1.1207,384500001.0
2006-09-15 14:20:00,1.12084,1.12156,1.12083,1.12103,333600004.0
2006-09-15 14:25:00,1.12101,1.12109,1.12043,1.12049,464400000.0
2006-09-15 14:30:00,1.12056,1.1206,1.11868,1.11872,484400002.0
2006-09-15 14:35:00,1.11858,1.119,1.11806,1.119,428800003.0
2006-09-15 14:40:00,1.11911,1.12069,1.11904,1.12069,348500004.0
2006-09-15 14:45:00,1.12092,1.12092,1.11998,1.11999,392900000.0
2006-09-15 14:50:00,1.12007,1.1206,1.1198,1.1205,625500000.0
2006-09-15 14:55:00,1.1205,1.1205,1.11896,1.11906,607700002.0
2006-09-15 15:00:00,1.11903,1.11924,1.11845,1.11896,482799999.0
2006-09-15 15:05:00,1.11917,1.11964,1.11917,1.11958,430400005.0
2006-09-15 15:10:00,1.11959,1.1196,1.11911,1.11919,570499999.0
2006-09-15 15:15:00,1.11916,1.12002,1.11895,1.11935,378400002.0
2006-09-15 15:20:00,1.11936,1.11964,1.11931,1.1194,502600004.0
2006-09-15 15:25:00,1.11927,1.11927,1.11897,1.11907,526599998.0
2006-09-15 15:30:00,1.11898,1.12024,1.11897,1.12021,551200005.0
2006-09-15 15:35:00,1.12017,1.12107,1.11991,1.12099,587399999.0
2006-09-15 15:40:00,1.12112,1.12153,1.12112,1.12148,300000001.0
2006-09-15 15:45:00,1.1214,1.1214,1.12101,1.12135,578799994.0
2006-09-15 15:50:00,1.12147,1.12194,1.12107,1.1212,413599999.0
2006-09-15 15:55:00,1.12122,1.12126,1.12066,1.12076,378399997.0
2006-09-15 16:00:00,1.12073,1.12107,1.12061,1.12082,365600001.0
2006-09-15 16:05:00,1.12091,1.12093,1.12004,1.12009,456500003.0
2006-09-15 16:10:00,1.12015,1.12053,1.11953,1.12034,481399999.0
2006-09-15 16:15:00,1.1204,1.12063,1.12025,1.12054,375799999.0
2006-09-15 16:20:00,1.12051,1.12068,1.12019,1.12021,440200001.0
2006-09-15 16:25:00,1.12028,1.12096,1.12001,1.12096,645900001.0
2006-09-15 16:30:00,1.12093,1.12101,1.12012,1.12012,400700007.0
2006-09-15 16:35:00,1.12015,1.12038,1.11994,1.12038,383800000.0
2006-09-15 16:40:00,1.1204,1.12043,1.12008,1.12018,368199997.0
2006-09-15 16:45:00,1.12028,1.12138,1.12015,1.12138,578699997.0
2006-09-15 16:50:00,1.12134,1.12164,1.12124,1.12153,505999999.0
2006-09-15 16:55:00,1.12156,1.12186,1.12155,1.12161,354400004.0
2006-09-15 17:00:00,1.1216,1.1216,1.121,1.12104,451400000.0
2006-09-15 17:05:00,1.12117,1.12121,1.12071,1.12087,473200003.0
2006-09-15 17:10:00,1.12081,1.12129,1.12067,1.12097,536599996.0
2006-09-15 17:15:00,1.12103,1.12116,1.12092,1.12098,340099997.0
2006-09-15 17:20:00,1.12095,1.12105,1.12084,1.12101,341000007.0
2006-09-15 17:25:00,1.12097,1.12115,1.12072,1.12088,504299998.0
2006-09-15 17:30:00,1.12094,1.1212,1.12091,1.12103,378400001.0
2006-09-15 17:35:00,1.12089,1.12115,1.12079,1.12113,317200001.0
2006-09-15 17:40:00,1.12114,1.12126,1.12091,1.12103,518300002.0
2006-09-15 17:45:00,1.12084,1.12084,1.12036,1.12049,494800000.0
2006-09-15 17:50:00,1.12045,1.12075,1.12007,1.12012,423600000.0
2006-09-15 17:55:00,1.12008,1.1203,1.11916,1.11916,595999998.0
2006-09-15 18:00:00,1.11902,1.1195,1.11883,1.11905,3495000008.0
2006-09-15 18:05:00,1.11906,1.11908,1.11826,1.11826,4106500010.0
2006-09-15 18:10:00,1.11832,1.11854,1.11814,1.11848,2806999989.0
2006-09-15 18:15:00,1.11847,1.11896,1.11846,1.11891,2823000002.0
2006-09-15 18:20:00,1.11895,1.11932,1.11877,1.11919,2055200010.0
2006-09-15 18:25:00,1.11918,1.11948,1.11914,1.11939,2744800001.0
2006-09-15 18:30:00,1.11934,1.11949,1.1191,1.11935,2606300004.0
2006-09-15 18:35:00,1.11939,1.11967,1.1193,1.11967,1544600001.0
2006-09-15 18:40:00,1.11966,1.11974,1.11852,1.11854,2441699998.0
2006-09-15 18:45:00,1.1186,1.11922,1.11858,1.1192,1120900004.0
2006-09-15 18:50:00,1.11915,1.11947,1.11898,1.11925,1455400004.0
2006-09-15 18:55:00,1.11925,1.11937,1.11857,1.1186,1933600014.0
2006-09-15 19:00:00,1.11867,1.119,1.11823,1.1183,1086190009.0
2006-09-15 19:05:00,1.11827,1.11843,1.11721,1.11778,2075800005.0
2006-09-15 19:10:00,1.11786,1.11814,1.11776,1.11779,1176500005.0
2006-09-15 19:15:00,1.1177,1.11785,1.11733,1.11777,1676700009.0
2006-09-15 19:20:00,1.11777,1.11788,1.11761,1.11787,620700003.0
2006-09-15 19:25:00,1.11792,1.11813,1.11785,1.11802,753800000.0
2006-09-15 19:30:00,1.11805,1.11819,1.11795,1.11816,870200006.0
2006-09-15 19:35:00,1.1182,1.11829,1.11803,1.11823,1424399994.0
2006-09-15 19:40:00,1.11827,1.11851,1.11808,1.11808,793100000.0
2006-09-15 19:45:00,1.11814,1.11831,1.11814,1.11822,386900005.0
2006-09-15 19:50:00,1.11822,1.11824,1.118,1.118,430099998.0
2006-09-15 19:55:00,1.11808,1.11813,1.11781,1.1179,891399996.0
2006-09-15 20:00:00,1.11797,1.11808,1.11785,1.11788,931400004.0
2006-09-15 20:05:00,1.11787,1.11793,1.11768,1.11775,1115299997.0
2006-09-15 20:10:00,1.11772,1.11793,1.11768,1.11782,1131400002.0
2006-09-15 20:15:00,1.11787,1.11803,1.11782,1.11803,1548699997.0
2006-09-15 20:20:00,1.11801,1.11816,1.11777,1.11777,1907690017.0
2006-09-15 20:25:00,1.11778,1.11781,1.11716,1.11732,1609989994.0
2006-09-15 20:30:00,1.11732,1.11738,1.11685,1.11712,1502400009.0
2006-09-15 20:35:00,1.11717,1.11782,1.11702,1.11782,1471900008.0
2006-09-15 20:40:00,1.1179,1.11798,1.11773,1.11794,1647400007.0
2006-09-15 20:45:00,1.11794,1.11838,1.11787,1.11833,1115800004.0
2006-09-15 20:50:00,1.11828,1.11828,1.11781,1.11803,1126800003.0
2006-09-15 20:55:00,1.11815,1.1193,1.11809,1.1193,1919700005.0
2006-09-15 21:00:00,1.11935,1.11936,1.11844,1.11857,2675500004.0
2006-09-15 21:05:00,1.11857,1.11877,1.11835,1.11852,1823400005.0
2006-09-15 21:10:00,1.11873,1.11873,1.11819,1.11854,2006700002.0
2006-09-15 21:15:00,1.11855,1.11869,1.11831,1.11863,531000006.0
2006-09-15 21:20:00,1.11845,1.11879,1.11822,1.11859,646500004.0
2006-09-15 21:25:00,1.1186,1.11865,1.11836,1.11845,804100005.0
2006-09-15 21:30:00,1.11862,1.11901,1.11862,1.11896,501500003.0
2006-09-15 21:35:00,1.11898,1.11908,1.1188,1.11901,634800002.0
2006-09-15 21:40:00,1.11901,1.11906,1.11863,1.11863,760300006.0
2006-09-15 21:45:00,1.11861,1.1189,1.11861,1.11885,657200004.0
2006-09-15 21:50:00,1.11881,1.119,1.11868,1.11875,736300000.0
2006-09-15 21:55:00,1.11878,1.11892,1.11865,1.11882,575299996.0
2006-09-15 22:00:00,1.11885,1.11922,1.11879,1.11902,935000003.0
2006-09-15 22:05:00,1.11902,1.11915,1.11884,1.11897,673700002.0
2006-09-15 22:10:00,1.11888,1.11915,1.11862,1.11912,437600003.0
2006-09-15 22:15:00,1.11915,1.11915,1.11869,1.119,558499999.0
2006-09-15 22:20:00,1.11886,1.11919,1.11882,1.11912,801300001.0
2006-09-15 22:25:00,1.11912,1.11914,1.11847,1.11904,633300002.0
2006-09-15 22:30:00,1.11905,1.11912,1.11885,1.11897,743099996.0
2006-09-15 22:35:00,1.11908,1.11913,1.11864,1.11883,659200005.0
2006-09-15 22:40:00,1.11889,1.11914,1.11877,1.11883,706899997.0
2006-09-15 22:45:00,1.11905,1.1192,1.11875,1.11875,450100000.0
2006-09-15 22:50:00,1.11877,1.11899,1.1186,1.11867,452100002.0
2006-09-15 22:55:00,1.1187,1.11887,1.11856,1.11865,570999999.0
2006-09-18 00:00:00,1.119,1.1195,1.119,1.1195,744000015.0
2006-09-18 00:05:00,1.1194,1.1195,1.1194,1.1195,595200012.0
2006-09-18 00:10:00,1.1194,1.1194,1.1192,1.1192,446400009.0
2006-09-18 00:15:00,1.1194,1.1194,1.1193,1.1194,297600006.0
2006-09-18 00:20:00,1.1193,1.1194,1.1192,1.1193,297600006.0
2006-09-18 00:25:00,1.1194,1.1194,1.1194,1.1194,148800003.0
2006-09-18 00:30:00,1.1195,1.1195,1.1194,1.1194,297600006.0
2006-09-18 00:35:00,1.1195,1.1195,1.1194,1.1195,297600006.0
2006-09-18 00:40:00,1.1194,1.1195,1.1193,1.1193,446400009.0
2006-09-18 00:45:00,1.1192,1.1194,1.1192,1.1194,297600006.0
2006-09-18 00:50:00,1.1193,1.1193,1.119,1.119,297600006.0
2006-09-18 00:55:00,1.1191,1.1191,1.1189,1.1189,297600006.0
2006-09-18 01:00:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:05:00,1.1189,1.119,1.1189,1.119,297600006.0
2006-09-18 01:10:00,1.1189,1.1191,1.1189,1.1191,446400009.0
2006-09-18 01:15:00,1.1192,1.1193,1.1192,1.1192,446400009.0
2006-09-18 01:20:00,1.1191,1.1193,1.1191,1.1192,446400009.0
2006-09-18 01:25:00,1.1191,1.1191,1.119,1.119,446400009.0
2006-09-18 01:30:00,1.1191,1.1191,1.119,1.119,297600006.0
2006-09-18 01:35:00,1.1191,1.1192,1.119,1.1191,446400009.0
2006-09-18 01:40:00,1.119,1.119,1.119,1.119,148800003.0
2006-09-18 01:45:00,1.1189,1.119,1.1189,1.119,297600006.0
2006-09-18 01:50:00,1.1189,1.1189,1.1186,1.1186,297600006.0
2006-09-18 01:55:00,1.1188,1.1188,1.1186,1.1186,595200012.0
2006-09-18 02:00:00,1.11871,1.11884,1.1185,1.11871,400600006.0
2006-09-18 02:05:00,1.11862,1.1189,1.11832,1.11832,409800000.0
2006-09-18 02:10:00,1.1187,1.11909,1.11828,1.11909,325200002.0
2006-09-18 02:15:00,1.11927,1.11943,1.11907,1.11921,340700001.0
2006-09-18 02:20:00,1.11913,1.1196,1.11909,1.1196,405900004.0
2006-09-18 02:25:00,1.11973,1.12008,1.11955,1.1199,469700003.0
2006-09-18 02:30:00,1.11993,1.12005,1.11943,1.11962,717199995.0
2006-09-18 02:35:00,1.11962,1.11992,1.11935,1.11992,197100000.0
2006-09-18 02:40:00,1.11991,1.12031,1.11984,1.12031,490600006.0
2006-09-18 02:45:00,1.12005,1.12019,1.11985,1.12015,384399999.0
2006-09-18 02:50:00,1.11988,1.11995,1.1198,1.1199,261500001.0
2006-09-18 02:55:00,1.11994,1.12012,1.11945,1.11945,440200006.0
2006-09-18 03:00:00,1.11975,1.12004,1.11958,1.1196,522999995.0
2006-09-18 03:05:00,1.11988,1.12011,1.11966,1.12009,386600001.0
2006-09-18 03:10:00,1.12007,1.12018,1.11989,1.11995,257399998.0
2006-09-18 03:15:00,1.11983,1.11992,1.11951,1.11973,338999998.0
2006-09-18 03:20:00,1.11966,1.11986,1.11947,1.1196,286200000.0
2006-09-18 03:25:00,1.11967,1.11976,1.1195,1.11952,532500002.0
2006-09-18 03:30:00,1.11963,1.12005,1.11963,1.11983,316600004.0
2006-09-18 03:35:00,1.11966,1.11997,1.11963,1.11964,329099999.0
2006-09-18 03:40:00,1.11955,1.11972,1.11926,1.11926,233200002.0
2006-09-18 03:45:00,1.11928,1.11976,1.11925,1.11959,615299997.0
2006-09-18 03:50:00,1.11945,1.11974,1.1193,1.11956,420599999.0
2006-09-18 03:55:00,1.11957,1.11987,1.1194,1.11975,115399999.0
2006-09-18 04:00:00,1.1197,1.11982,1.11955,1.11955,486800000.0
2006-09-18 04:05:00,1.11958,1.1198,1.11952,1.11968,452800001.0
2006-09-18 04:10:00,1.11978,1.11978,1.11955,1.11955,473500004.0
2006-09-18 04:15:00,1.11955,1.11966,1.11939,1.11939,159400001.0
2006-09-18 04:20:00,1.11978,1.11978,1.11932,1.11972,495700006.0
2006-09-18 04:25:00,1.11966,1.11984,1.11933,1.11963,534600000.0
2006-09-18 04:30:00,1.11965,1.11979,1.11957,1.11977,402500001.0
2006-09-18 04:35:00,1.11982,1.12007,1.11964,1.11964,263100002.0
2006-09-18 04:40:00,1.11998,1.12002,1.11954,1.11991,519600001.0
2006-09-18 04:45:00,1.11985,1.11995,1.11976,1.11976,441900006.0
2006-09-18 04:50:00,1.11981,1.12005,1.1197,1.11972,347000001.0
2006-09-18 04:55:00,1.11975,1.1201,1.11972,1.11977,446000001.0
2006-09-18 05:00:00,1.1198,1.12001,1.11961,1.11961,354200003.0
2006-09-18 05:05:00,1.1196,1.11995,1.1196,1.11973,308800000.0
2006-09-18 05:10:00,1.11975,1.12023,1.11969,1.12023,547900005.0
2006-09-18 05:15:00,1.12015,1.12023,1.11977,1.11992,351400000.0
2006-09-18 05:20:00,1.11975,1.11995,1.11957,1.11982,343900001.0
2006-09-18 05:25:00,1.11974,1.12016,1.11937,1.11937,523500004.0
2006-09-18 05:30:00,1.11925,1.11941,1.11912,1.11912,335399999.0
2006-09-18 05:35:00,1.11916,1.11946,1.11903,1.11927,280100001.0
2006-09-18 05:40:00,1.1192,1.11923,1.11851,1.11905,464700003.0
2006-09-18 05:45:00,1.119,1.11937,1.11897,1.11931,336600003.0
2006-09-18 05:50:00,1.11919,1.11934,1.11912,1.11924,519999994.0
2006-09-18 05:55:00,1.1192,1.11925,1.11906,1.11917,304599997.0
2006-09-18 06:00:00,1.11918,1.11936,1.11905,1.11925,418900000.0
2006-09-18 06:05:00,1.1193,1.11932,1.11895,1.11925,349200001.0
2006-09-18 06:10:00,1.11919,1.11919,1.1187,1.11897,383799998.0
2006-09-18 06:15:00,1.11899,1.11911,1.11886,1.11909,435300002.0
2006-09-18 06:20:00,1.11922,1.11937,1.11893,1.11923,251600003.0
2006-09-18 06:25:00,1.11902,1.11916,1.1188,1.1189,358190002.0
2006-09-18 06:30:00,1.11892,1.11892,1.11853,1.11867,234200002.0
2006-09-18 06:35:00,1.11863,1.11867,1.11838,1.11841,444299999.0
2006-09-18 06:40:00,1.11848,1.11875,1.11847,1.11865,502700001.0
2006-09-18 06:45:00,1.1185,1.11877,1.11838,1.11864,428000004.0
2006-09-18 06:50:00,1.1186,1.11862,1.1183,1.1186,275700000.0
2006-09-18 06:55:00,1.11872,1.11877,1.1185,1.1186,628000004.0
2006-09-18 07:00:00,1.11853,1.11876,1.1184,1.1185,450600001.0
2006-09-18 07:05:00,1.11846,1.11875,1.11846,1.1187,303400001.0
2006-09-18 07:10:00,1.1187,1.11882,1.1186,1.11872,413600003.0
2006-09-18 07:15:00,1.11867,1.11879,1.11855,1.1186,290800001.0
2006-09-18 07:20:00,1.11871,1.11875,1.11845,1.11845,401999999.0
2006-09-18 07:25:00,1.11872,1.11878,1.11859,1.11863,434000001.0
2006-09-18 07:30:00,1.11852,1.11875,1.11848,1.1187,303900005.0
2006-09-18 07:35:00,1.11866,1.11882,1.11859,1.11859,444100000.0
2006-09-18 07:40:00,1.1187,1.11886,1.11865,1.11883,411300000.0
2006-09-18 07:45:00,1.11872,1.11899,1.11872,1.11892,339099999.0
2006-09-18 07:50:00,1.11892,1.119,1.11871,1.11877,358099999.0
2006-09-18 07:55:00,1.11879,1.119,1.11865,1.1187,275000000.0
2006-09-18 08:00:00,1.11862,1.11885,1.11859,1.11878,271899998.0
2006-09-18 08:05:00,1.1187,1.11897,1.11842,1.11842,639000002.0
2006-09-18 08:10:00,1.11853,1.11871,1.11843,1.11847,256800000.0
2006-09-18 08:15:00,1.11854,1.11867,1.1184,1.11843,510700001.0
2006-09-18 08:20:00,1.11837,1.11843,1.11814,1.1182,461600005.0
2006-09-18 08:25:00,1.11823,1.11835,1.1181,1.11815,287799998.0
2006-09-18 08:30:00,1.11816,1.11816,1.1177,1.11778,385099998.0
2006-09-18 08:35:00,1.11775,1.11775,1.11742,1.1177,324900004.0
2006-09-18 08:40:00,1.11772,1.11785,1.1175,1.11765,380300004.0
2006-09-18 08:45:00,1.11767,1.1177,1.11718,1.11733,292900000.0
2006-09-18 08:50:00,1.11727,1.11735,1.11703,1.11719,554400002.0
2006-09-18 08:55:00,1.11711,1.11725,1.11704,1.11712,406100003.0
2006-09-18 09:00:00,1.11703,1.11715,1.11689,1.11703,287800000.0
2006-09-18 09:05:00,1.11702,1.11754,1.11702,1.11745,433100006.0
2006-09-18 09:10:00,1.1174,1.11757,1.11724,1.11734,363600003.0
2006-09-18 09:15:00,1.11735,1.1176,1.11735,1.11738,316300000.0
2006-09-18 09:20:00,1.1174,1.11752,1.11729,1.11735,336200000.0
2006-09-18 09:25:00,1.11738,1.11741,1.11711,1.11732,252700002.0
2006-09-18 09:30:00,1.11726,1.11745,1.11715,1.11737,258199999.0
2006-09-18 09:35:00,1.11729,1.11747,1.11719,1.11742,374400002.0
2006-09-18 09:40:00,1.1174,1.11748,1.11716,1.11716,267499997.0
2006-09-18 09:45:00,1.11709,1.11778,1.117,1.11766,398899999.0
2006-09-18 09:50:00,1.11742,1.11776,1.11726,1.11773,447500004.0
2006-09-18 09:55:00,1.11775,1.11811,1.1176,1.1181,353499996.0
2006-09-18 10:00:00,1.11803,1.1182,1.11772,1.11781,541400003.0
2006-09-18 10:05:00,1.11781,1.11788,1.1177,1.11788,326000000.0
2006-09-18 10:10:00,1.11787,1.11853,1.11787,1.11841,325390003.0
2006-09-18 10:15:00,1.11851,1.11856,1.11823,1.11823,667600000.0
2006-09-18 10:20:00,1.11827,1.11835,1.11773,1.1179,424790000.0
2006-09-18 10:25:00,1.11792,1.11797,1.11776,1.1178,503800000.0
2006-09-18 10:30:00,1.11775,1.11797,1.11772,1.11782,477599996.0
2006-09-18 10:35:00,1.11774,1.11814,1.1177,1.11808,637599999.0
2006-09-18 10:40:00,1.11775,1.11795,1.11775,1.11789,307000003.0
2006-09-18 10:45:00,1.11791,1.11791,1.11716,1.11762,496800004.0
2006-09-18 10:50:00,1.1177,1.11792,1.1176,1.11792,606600003.0
2006-09-18 10:55:00,1.11801,1.11825,1.11796,1.11802,417300006.0
2006-09-18 11:00:00,1.11796,1.1183,1.11796,1.11827,520500001.0
2006-09-18 11:05:00,1.11823,1.11904,1.1182,1.11903,477800004.0
2006-09-18 11:10:00,1.11907,1.11949,1.11904,1.1193,531100004.0
2006-09-18 11:15:00,1.11934,1.11969,1.1192,1.11962,487899998.0
2006-09-18 11:20:00,1.11968,1.11993,1.1195,1.11965,536900001.0
2006-09-18 11:25:00,1.11963,1.11968,1.11917,1.11942,582800001.0
2006-09-18 11:30:00,1.11952,1.11986,1.11928,1.11932,476900007.0
2006-09-18 11:35:00,1.1193,1.11938,1.11908,1.1192,427400004.0
2006-09-18 11:40:00,1.11917,1.11917,1.11882,1.11899,548899996.0
2006-09-18 11:45:00,1.11898,1.11941,1.11898,1.11912,386300000.0
2006-09-18 11:50:00,1.11927,1.11975,1.11918,1.11957,632900005.0
2006-09-18 11:55:00,1.11965,1.11965,1.11916,1.11951,657599997.0
2006-09-18 12:00:00,1.11959,1.11968,1.11934,1.11942,454300003.0
2006-09-18 12:05:00,1.11942,1.11942,1.11913,1.1192,563999996.0
2006-09-18 12:10:00,1.11924,1.11948,1.1192,1.11939,475300006.0
2006-09-18 12:15:00,1.11933,1.11939,1.119,1.1191,554900003.0
2006-09-18 12:20:00,1.11906,1.11915,1.11895,1.11905,422899997.0
2006-09-18 12:25:00,1.1191,1.11946,1.1191,1.1193,507399997.0
2006-09-18 12:30:00,1.11926,1.11947,1.11923,1.1194,537000004.0
2006-09-18 12:35:00,1.11952,1.11955,1.11934,1.1195,450599999.0
2006-09-18 12:40:00,1.1195,1.11955,1.11925,1.11948,493100005.0
2006-09-18 12:45:00,1.11948,1.12003,1.11934,1.12003,391299998.0
2006-09-18 12:50:00,1.12082,1.12176,1.12039,1.12058,585199993.0
2006-09-18 12:55:00,1.12059,1.12072,1.1202,1.12026,314100003.0
2006-09-18 13:00:00,1.12002,1.12051,1.1197,1.12028,644299995.0
2006-09-18 13:05:00,1.1204,1.12045,1.12022,1.12038,409600000.0
2006-09-18 13:10:00,1.12028,1.12062,1.12025,1.1205,279000003.0
2006-09-18 13:15:00,1.12045,1.12068,1.12045,1.12062,436800002.0
2006-09-18 13:20:00,1.12059,1.12098,1.12052,1.12083,570699998.0
2006-09-18 13:25:00,1.12087,1.12108,1.12082,1.12097,362000003.0
2006-09-18 13:30:00,1.12093,1.12093,1.12049,1.12059,351800003.0
2006-09-18 13:35:00,1.12055,1.12133,1.12052,1.12133,380200000.0
2006-09-18 13:40:00,1.12135,1.12158,1.12119,1.12138,445700002.0
2006-09-18 13:45:00,1.12137,1.12145,1.12112,1.12123,498599997.0
2006-09-18 13:50:00,1.12118,1.12151,1.12113,1.12132,290100001.0
2006-09-18 13:55:00,1.12127,1.12138,1.1211,1.12121,394899999.0
2006-09-18 14:00:00,1.12129,1.12152,1.12127,1.12132,373500001.0
2006-09-18 14:05:00,1.12135,1.12149,1.12115,1.12115,392400000.0
2006-09-18 14:10:00,1.1212,1.12138,1.12104,1.1212,485399999.0
2006-09-18 14:15:00,1.12118,1.12137,1.12114,1.12134,606199996.0
2006-09-18 14:20:00,1.12134,1.1215,1.1212,1.1214,456189997.0
2006-09-18 14:25:00,1.12141,1.12149,1.12126,1.12126,460199999.0
2006-09-18 14:30:00,1.12092,1.12098,1.12031,1.12063,471800000.0
2006-09-18 14:35:00,1.12057,1.12099,1.12051,1.12083,511900001.0
2006-09-18 14:40:00,1.12078,1.12141,1.12078,1.12141,416900005.0
2006-09-18 14:45:00,1.12166,1.12189,1.1212,1.12125,562299999.0
2006-09-18 14:50:00,1.12139,1.1215,1.12112,1.1212,383400000.0
2006-09-18 14:55:00,1.12128,1.1216,1.12125,1.12138,457399999.0
2006-09-18 15:00:00,1.12132,1.12132,1.11976,1.11995,556600000.0
2006-09-18 15:05:00,1.12001,1.12097,1.11993,1.12043,407000003.0
2006-09-18 15:10:00,1.1205,1.12082,1.12042,1.12067,570599993.0
2006-09-18 15:15:00,1.12082,1.12175,1.12082,1.12146,399700001.0
2006-09-18 15:20:00,1.12144,1.12195,1.12144,1.12173,463999999.0
2006-09-18 15:25:00,1.12172,1.12173,1.12117,1.12129,443100000.0
2006-09-18 15:30:00,1.12121,1.12122,1.12096,1.121,390600000.0
2006-09-18 15:35:00,1.12105,1.1212,1.12057,1.12069,565199999.0
2006-09-18 15:40:00,1.1206,1.1207,1.12042,1.12061,366099999.0
2006-09-18 15:45:00,1.12052,1.12062,1.11983,1.12022,550500003.0
2006-09-18 15:50:00,1.12032,1.12041,1.11952,1.11975,525899997.0
2006-09-18 15:55:00,1.11978,1.12001,1.11944,1.1195,557600003.0
2006-09-18 16:00:00,1.11957,1.11968,1.1184,1.11852,459500007.0
2006-09-18 16:05:00,1.11852,1.11852,1.11708,1.1173,524099993.0
2006-09-18 16:10:00,1.11742,1.11753,1.11691,1.1173,461199996.0
2006-09-18 16:15:00,1.11754,1.11754,1.11625,1.11667,516399994.0
2006-09-18 16:20:00,1.11657,1.11661,1.11593,1.11639,421799997.0
2006-09-18 16:25:00,1.11639,1.11689,1.11633,1.11674,362599999.0
2006-09-18 16:30:00,1.11662,1.11713,1.11634,1.11698,616200010.0
2006-09-18 16:35:00,1.11683,1.11703,1.11675,1.11703,485999999.0
2006-09-18 16:40:00,1.11702,1.11755,1.11677,1.11755,288700000.0
2006-09-18 16:45:00,1.11776,1.11782,1.11739,1.11755,460799997.0
2006-09-18 16:50:00,1.1175,1.11763,1.11704,1.1171,364500003.0
2006-09-18 16:55:00,1.11708,1.11759,1.11708,1.11738,556400005.0
2006-09-18 17:00:00,1.11747,1.11814,1.11747,1.1181,451600002.0
2006-09-18 17:05:00,1.11808,1.11815,1.11729,1.11744,414100001.0
2006-09-18 17:10:00,1.11741,1.11759,1.11734,1.1174,362800002.0
2006-09-18 17:15:00,1.11736,1.11789,1.11736,1.11784,249100000.0
2006-09-18 17:20:00,1.11788,1.118,1.11769,1.118,302000000.0
2006-09-18 17:25:00,1.11795,1.11816,1.11788,1.11802,392900003.0
2006-09-18 17:30:00,1.11802,1.1181,1.11753,1.11755,444699999.0
2006-09-18 17:35:00,1.11756,1.11761,1.11689,1.11705,460500009.0
2006-09-18 17:40:00,1.11708,1.11715,1.11687,1.11712,478500005.0
2006-09-18 17:45:00,1.11705,1.11723,1.11688,1.11692,446800001.0
2006-09-18 17:50:00,1.11687,1.11724,1.11674,1.11724,481700001.0
2006-09-18 17:55:00,1.11704,1.11704,1.11666,1.11686,588699998.0
2006-09-18 18:00:00,1.11699,1.11712,1.11678,1.11684,3268499999.0
2006-09-18 18:05:00,1.11688,1.11704,1.11678,1.11682,4318999982.0
2006-09-18 18:10:00,1.11688,1.11695,1.11677,1.1169,2402600024.0
2006-09-18 18:15:00,1.11685,1.11704,1.11682,1.11687,2966100001.0
2006-09-18 18:20:00,1.1169,1.11717,1.1167,1.11697,2141500021.0
2006-09-18 18:25:00,1.11695,1.11714,1.11691,1.11709,2811100026.0
2006-09-18 18:30:00,1.1171,1.11738,1.11702,1.11732,2675600000.0
2006-09-18 18:35:00,1.11732,1.11741,1.11709,1.11727,1491900007.0
2006-09-18 18:40:00,1.11727,1.11746,1.11718,1.1173,2509200002.0
2006-09-18 18:45:00,1.11717,1.11731,1.11682,1.11688,1098599995.0
2006-09-18 18:50:00,1.11693,1.11713,1.11685,1.11695,1101199998.0
2006-09-18 18:55:00,1.11697,1.11717,1.11695,1.11702,1771900012.0
2006-09-18 19:00:00,1.11705,1.11729,1.11691,1.11714,1330600007.0
2006-09-18 19:05:00,1.11717,1.1173,1.11704,1.11715,2274400002.0
2006-09-18 19:10:00,1.11713,1.11721,1.11697,1.11697,1117000003.0
2006-09-18 19:15:00,1.11692,1.1173,1.11691,1.11727,1579900002.0
2006-09-18 19:20:00,1.1173,1.1173,1.11677,1.1173,716900001.0
2006-09-18 19:25:00,1.1173,1.1173,1.11713,1.1172,862500002.0
2006-09-18 19:30:00,1.11725,1.11725,1.11697,1.11707,729799997.0
2006-09-18 19:35:00,1.1171,1.11738,1.11702,1.11715,1071700007.0
2006-09-18 19:40:00,1.11717,1.11742,1.11711,1.11722,836100001.0
2006-09-18 19:45:00,1.11725,1.11738,1.11724,1.1173,635800001.0
2006-09-18 19:50:00,1.1173,1.11734,1.1172,1.11728,366300006.0
2006-09-18 19:55:00,1.11738,1.11747,1.11706,1.11726,730900001.0
2006-09-18 20:00:00,1.11728,1.11745,1.11725,1.11728,1107600003.0
2006-09-18 20:05:00,1.11729,1.1174,1.11724,1.11733,952000001.0
2006-09-18 20:10:00,1.11727,1.11745,1.11716,1.11733,1026700008.0
2006-09-18 20:15:00,1.11735,1.1174,1.11712,1.11729,1807190011.0
2006-09-18 20:20:00,1.11729,1.11733,1.11711,1.11732,1973400002.0
2006-09-18 20:25:00,1.11737,1.11748,1.11725,1.11733,1770100010.0
2006-09-18 20:30:00,1.11735,1.11746,1.11725,1.11739,1365800000.0
2006-09-18 20:35:00,1.11747,1.11753,1.1174,1.11747,1334599996.0
2006-09-18 20:40:00,1.11746,1.11756,1.11721,1.11756,1887800001.0
2006-09-18 20:45:00,1.11745,1.11791,1.11736,1.11767,1151499995.0
2006-09-18 20:50:00,1.11758,1.11758,1.11738,1.11745,1068700009.0
2006-09-18 20:55:00,1.11753,1.11786,1.11742,1.11785,1759400009.0
2006-09-18 21:00:00,1.11774,1.11795,1.11751,1.11785,2994200009.0
2006-09-18 21:05:00,1.11782,1.11797,1.1177,1.11795,1790600010.0
2006-09-18 21:10:00,1.11797,1.11824,1.11792,1.11808,1811200007.0
2006-09-18 21:15:00,1.11805,1.1181,1.11771,1.11771,598300007.0
2006-09-18 21:20:00,1.11769,1.11788,1.11759,1.11762,450600001.0
2006-09-18 21:25:00,1.11767,1.11773,1.11756,1.11763,774599997.0
2006-09-18 21:30:00,1.11767,1.11778,1.11753,1.11768,624700001.0
2006-09-18 21:35:00,1.11765,1.11785,1.11756,1.1178,852899999.0
2006-09-18 21:40:00,1.11778,1.11783,1.11741,1.11742,597700002.0
2006-09-18 21:45:00,1.11758,1.11764,1.1174,1.11748,680700005.0
2006-09-18 21:50:00,1.11745,1.11765,1.11733,1.11755,690699998.0
2006-09-18 21:55:00,1.11758,1.1177,1.11749,1.1176,392299997.0
2006-09-18 22:00:00,1.1176,1.11765,1.11746,1.1176,983900006.0
2006-09-18 22:05:00,1.11758,1.11765,1.11745,1.11763,787000005.0
2006-09-18 22:10:00,1.11732,1.11765,1.11731,1.11743,494999999.0
2006-09-18 22:15:00,1.11744,1.11783,1.11728,1.11778,507700004.0
2006-09-18 22:20:00,1.11778,1.118,1.11773,1.11778,633699999.0
2006-09-18 22:25:00,1.11778,1.11794,1.11744,1.11785,762200002.0
2006-09-18 22:30:00,1.11748,1.1179,1.11741,1.1178,691500001.0
2006-09-18 22:35:00,1.11785,1.11788,1.11768,1.11775,726799997.0
2006-09-18 22:40:00,1.11776,1.11793,1.11773,1.11783,786999992.0
2006-09-18 22:45:00,1.11781,1.11808,1.11775,1.11803,387599999.0
2006-09-18 22:50:00,1.11804,1.11804,1.11772,1.11784,521500000.0
2006-09-18 22:55:00,1.11782,1.11788,1.1173,1.11743,575800002.0
2006-09-18 23:00:00,1.11729,1.11773,1.1172,1.11761,279000000.0
2006-09-18 23:05:00,1.11757,1.11767,1.11733,1.11747,442289997.0
2006-09-18 23:10:00,1.11747,1.11756,1.11695,1.117,422400000.0
2006-09-18 23:15:00,1.11708,1.11743,1.11686,1.11711,283390002.0
2006-09-18 23:20:00,1.11704,1.11751,1.11704,1.11737,226100001.0
2006-09-18 23:25:00,1.11752,1.11755,1.11716,1.11736,563499998.0
2006-09-18 23:30:00,1.11733,1.11758,1.11727,1.11753,455789996.0
2006-09-18 23:35:00,1.1174,1.11757,1.1174,1.11755,370799999.0
2006-09-18 23:40:00,1.11757,1.11769,1.11726,1.11745,524399998.0
2006-09-18 23:45:00,1.11755,1.11755,1.11727,1.11745,286000001.0
2006-09-18 23:50:00,1.11755,1.11755,1.11693,1.11705,391500001.0
2006-09-18 23:55:00,1.11725,1.11738,1.11722,1.11728,222600002.0
2006-09-19 00:00:00,1.11733,1.11768,1.11714,1.1173,366300000.0
2006-09-19 00:05:00,1.11724,1.11772,1.1172,1.11735,436300001.0
2006-09-19 00:10:00,1.11732,1.11739,1.11699,1.11712,548089993.0
2006-09-19 00:15:00,1.11686,1.11743,1.11686,1.11743,336300002.0
2006-09-19 00:20:00,1.11738,1.11745,1.11728,1.11738,321500000.0
2006-09-19 00:25:00,1.11736,1.1174,1.11725,1.11734,305499996.0
2006-09-19 00:30:00,1.11733,1.1174,1.11722,1.11738,353099998.0
2006-09-19 00:35:00,1.11736,1.11745,1.11679,1.11733,370699999.0
2006-09-19 00:40:00,1.1173,1.11745,1.11705,1.11736,375999998.0
2006-09-19 00:45:00,1.11741,1.11755,1.11717,1.11745,426200003.0
2006-09-19 00:50:00,1.11755,1.11755,1.11705,1.11743,508899997.0
2006-09-19 00:55:00,1.1174,1.11759,1.11726,1.11753,426400005.0
2006-09-19 01:00:00,1.1175,1.11765,1.11715,1.11753,427700001.0
2006-09-19 01:05:00,1.11755,1.11755,1.11717,1.11724,323100002.0
2006-09-19 01:10:00,1.11742,1.11752,1.11735,1.11735,178199999.0
2006-09-19 01:15:00,1.11738,1.11747,1.11722,1.11727,180200002.0
2006-09-19 01:20:00,1.11722,1.11745,1.11722,1.11732,116500000.0
2006-09-19 01:25:00,1.11726,1.11753,1.11699,1.1174,507400002.0
2006-09-19 01:30:00,1.1171,1.11746,1.11691,1.11726,432599998.0
2006-09-19 01:35:00,1.11734,1.11748,1.1171,1.11741,605300001.0
2006-09-19 01:40:00,1.11728,1.11752,1.11726,1.11737,267000003.0
2006-09-19 01:45:00,1.11726,1.1176,1.11721,1.1175,391900002.0
2006-09-19 01:50:00,1.11747,1.11792,1.11704,1.11741,342599996.0
2006-09-19 01:55:00,1.11731,1.11751,1.11719,1.11738,606900001.0
2006-09-19 02:00:00,1.11739,1.1175,1.11712,1.11747,401999997.0
2006-09-19 02:05:00,1.11755,1.11755,1.11709,1.11729,406700001.0
2006-09-19 02:10:00,1.11732,1.11751,1.11713,1.11751,470100001.0
2006-09-19 02:15:00,1.11755,1.11766,1.1173,1.1174,338200001.0
2006-09-19 02:20:00,1.11704,1.11752,1.11704,1.11739,475100002.0
2006-09-19 02:25:00,1.11744,1.11754,1.11722,1.11743,359700003.0
2006-09-19 02:30:00,1.11744,1.1176,1.11725,1.11751,620900002.0
2006-09-19 02:35:00,1.11765,1.11765,1.11711,1.11731,314399998.0
2006-09-19 02:40:00,1.11729,1.11755,1.11729,1.1175,290200005.0
2006-09-19 02:45:00,1.11723,1.11756,1.11705,1.11743,503800000.0
2006-09-19 02:50:00,1.11743,1.1178,1.11716,1.11767,411699998.0
2006-09-19 02:55:00,1.1178,1.11807,1.11754,1.11785,372700001.0
2006-09-19 03:00:00,1.11788,1.11802,1.11756,1.11781,436700001.0
2006-09-19 03:05:00,1.11785,1.11811,1.11785,1.11802,326900004.0
2006-09-19 03:10:00,1.118,1.1181,1.11774,1.118,343899999.0
2006-09-19 03:15:00,1.11802,1.11815,1.11763,1.11807,399500005.0
2006-09-19 03:20:00,1.118,1.11817,1.11797,1.11807,313800005.0
2006-09-19 03:25:00,1.11805,1.11811,1.11776,1.1178,498399999.0
2006-09-19 03:30:00,1.1179,1.11798,1.11753,1.11792,512100002.0
2006-09-19 03:35:00,1.11785,1.11788,1.11764,1.1178,421599997.0
2006-09-19 03:40:00,1.11769,1.11785,1.11755,1.11762,237699998.0
2006-09-19 03:45:00,1.1177,1.11792,1.11762,1.11764,399400002.0
2006-09-19 03:50:00,1.11761,1.11783,1.11746,1.1178,376400000.0
2006-09-19 03:55:00,1.11782,1.118,1.11772,1.11791,242600001.0
2006-09-19 04:00:00,1.11778,1.11799,1.11762,1.1177,248000001.0
2006-09-19 04:05:00,1.1177,1.1177,1.11751,1.11769,266000000.0
2006-09-19 04:10:00,1.11765,1.11772,1.1174,1.11763,472399996.0
2006-09-19 04:15:00,1.11766,1.11793,1.11754,1.11754,250700003.0
2006-09-19 04:20:00,1.11795,1.11795,1.11765,1.11765,447100004.0
2006-09-19 04:25:00,1.11768,1.11792,1.1174,1.11778,320800000.0
2006-09-19 04:30:00,1.11775,1.11791,1.11768,1.11788,431200006.0
2006-09-19 04:35:00,1.11792,1.11792,1.11777,1.11786,216500000.0
2006-09-19 04:40:00,1.11786,1.11798,1.11776,1.11798,395300000.0
2006-09-19 04:45:00,1.11784,1.11799,1.1174,1.11757,518890003.0
2006-09-19 04:50:00,1.11773,1.11793,1.11753,1.11753,599300003.0
2006-09-19 04:55:00,1.11753,1.11774,1.11733,1.11739,448700005.0
2006-09-19 05:00:00,1.11759,1.11776,1.1172,1.11739,384200000.0
2006-09-19 05:05:00,1.11731,1.11743,1.11722,1.11726,436500003.0
2006-09-19 05:10:00,1.11725,1.11739,1.1172,1.11733,380000001.0
2006-09-19 05:15:00,1.11722,1.11746,1.11714,1.11746,307000002.0
2006-09-19 05:20:00,1.11768,1.11768,1.11722,1.11722,323099998.0
2006-09-19 05:25:00,1.11727,1.11747,1.11712,1.11737,351199995.0
2006-09-19 05:30:00,1.11728,1.11737,1.11703,1.11721,367800001.0
2006-09-19 05:35:00,1.11715,1.11745,1.11704,1.11738,526600000.0
2006-09-19 05:40:00,1.1173,1.11748,1.11726,1.11738,281599999.0
2006-09-19 05:45:00,1.11718,1.11761,1.11707,1.11761,368700000.0
2006-09-19 05:50:00,1.1174,1.11779,1.11738,1.11776,294900002.0
2006-09-19 05:55:00,1.11779,1.11779,1.11765,1.11765,429700003.0
2006-09-19 06:00:00,1.11768,1.11768,1.11725,1.11764,575900004.0
2006-09-19 06:05:00,1.11775,1.11775,1.11719,1.11752,393499999.0
2006-09-19 06:10:00,1.11767,1.11767,1.11732,1.1175,423299997.0
2006-09-19 06:15:00,1.11749,1.11788,1.11729,1.11783,316000001.0
2006-09-19 06:20:00,1.11775,1.11823,1.11771,1.1182,393700003.0
2006-09-19 06:25:00,1.11815,1.11825,1.11785,1.11803,382300002.0
2006-09-19 06:30:00,1.11806,1.11815,1.11788,1.11809,361000002.0
2006-09-19 06:35:00,1.1179,1.11818,1.11784,1.1181,364300003.0
2006-09-19 06:40:00,1.11815,1.11815,1.11786,1.11794,502700001.0
2006-09-19 06:45:00,1.11798,1.11807,1.1178,1.11807,313200001.0
2006-09-19 06:50:00,1.11807,1.11807,1.11755,1.11783,254900002.0
2006-09-19 06:55:00,1.11785,1.11799,1.11763,1.1179,394399994.0
2006-09-19 07:00:00,1.11785,1.11795,1.11774,1.11788,389800000.0
2006-09-19 07:05:00,1.11779,1.11798,1.11769,1.11785,308599998.0
2006-09-19 07:10:00,1.1177,1.11805,1.11745,1.11746,418200005.0
2006-09-19 07:15:00,1.11788,1.11803,1.11769,1.1179,412399997.0
2006-09-19 07:20:00,1.11785,1.11803,1.11785,1.11795,261900000.0
2006-09-19 07:25:00,1.118,1.11805,1.11777,1.11793,494400001.0
2006-09-19 07:30:00,1.11786,1.11811,1.11763,1.11792,375400001.0
2006-09-19 07:35:00,1.11795,1.118,1.11775,1.11797,302099999.0
2006-09-19 07:40:00,1.1179,1.11799,1.11775,1.11798,377399998.0
2006-09-19 07:45:00,1.11781,1.11801,1.11775,1.1178,199900001.0
2006-09-19 07:50:00,1.11782,1.11805,1.11762,1.11786,486899998.0
2006-09-19 07:55:00,1.11792,1.11802,1.11771,1.11795,472299997.0
2006-09-19 08:00:00,1.11783,1.11806,1.11749,1.11788,355899996.0
2006-09-19 08:05:00,1.11782,1.11788,1.11737,1.11761,346599996.0
2006-09-19 08:10:00,1.11768,1.11795,1.11761,1.1177,408200001.0
2006-09-19 08:15:00,1.1176,1.11765,1.11743,1.11755,314799998.0
2006-09-19 08:20:00,1.1175,1.11785,1.11745,1.1178,435400003.0
2006-09-19 08:25:00,1.11777,1.11788,1.11709,1.11778,386700002.0
2006-09-19 08:30:00,1.11783,1.11793,1.1176,1.11777,620200006.0
2006-09-19 08:35:00,1.11777,1.11777,1.11753,1.1176,401700008.0
2006-09-19 08:40:00,1.11757,1.11775,1.11749,1.11775,390799999.0
2006-09-19 08:45:00,1.11769,1.11772,1.11756,1.11759,483000007.0
2006-09-19 08:50:00,1.11745,1.11757,1.11732,1.11755,374100000.0
2006-09-19 08:55:00,1.1175,1.11767,1.1174,1.11758,535500000.0
2006-09-19 09:00:00,1.11771,1.118,1.11759,1.11798,354900004.0
2006-09-19 09:05:00,1.11791,1.11821,1.11776,1.11792,453400004.0
2006-09-19 09:10:00,1.11775,1.11801,1.11754,1.11797,392100002.0
2006-09-19 09:15:00,1.1179,1.11818,1.11777,1.11812,335500001.0
2006-09-19 09:20:00,1.11818,1.11832,1.118,1.11823,299999999.0
2006-09-19 09:25:00,1.11832,1.11837,1.11816,1.11828,256600001.0
2006-09-19 09:30:00,1.11821,1.11838,1.11802,1.11838,297400000.0
2006-09-19 09:35:00,1.1184,1.11871,1.1184,1.11864,383899998.0
2006-09-19 09:40:00,1.1186,1.11873,1.11844,1.11847,389300002.0
2006-09-19 09:45:00,1.11848,1.11849,1.11819,1.11825,463800000.0
2006-09-19 09:50:00,1.11822,1.11863,1.11822,1.11855,276900002.0
2006-09-19 09:55:00,1.11858,1.11858,1.11833,1.11841,412599998.0
2006-09-19 10:00:00,1.1183,1.11852,1.11823,1.11842,540000010.0
2006-09-19 10:05:00,1.11851,1.11863,1.11839,1.1185,340900005.0
2006-09-19 10:10:00,1.11843,1.119,1.11841,1.11891,481300001.0
2006-09-19 10:15:00,1.11897,1.11899,1.11875,1.11875,553500007.0
2006-09-19 10:20:00,1.11877,1.11911,1.1187,1.11901,570500004.0
2006-09-19 10:25:00,1.11897,1.11918,1.11882,1.11916,467299996.0
2006-09-19 10:30:00,1.11913,1.11926,1.11904,1.1192,524999999.0
2006-09-19 10:35:00,1.11912,1.11931,1.11911,1.11927,681100003.0
2006-09-19 10:40:00,1.11914,1.11928,1.11902,1.11922,467499999.0
2006-09-19 10:45:00,1.11927,1.11931,1.11906,1.11923,352400004.0
2006-09-19 10:50:00,1.1192,1.11928,1.11908,1.11925,649000001.0
2006-09-19 10:55:00,1.11919,1.11927,1.11895,1.11895,531799997.0
2006-09-19 11:00:00,1.11884,1.11932,1.11867,1.11871,406400004.0
2006-09-19 11:05:00,1.11862,1.11869,1.11843,1.1185,314100003.0
2006-09-19 11:10:00,1.11848,1.11898,1.11842,1.11871,476300002.0
2006-09-19 11:15:00,1.11873,1.11908,1.11872,1.11895,309300003.0
2006-09-19 11:20:00,1.11903,1.11912,1.11894,1.1191,330300002.0
2006-09-19 11:25:00,1.11913,1.11941,1.11899,1.11905,670899996.0
2006-09-19 11:30:00,1.11915,1.11923,1.11887,1.11905,561800004.0
2006-09-19 11:35:00,1.11912,1.11924,1.11905,1.11913,490000002.0
2006-09-19 11:40:00,1.11909,1.11926,1.11896,1.11912,534100005.0
2006-09-19 11:45:00,1.1192,1.11923,1.11893,1.1191,321300001.0
2006-09-19 11:50:00,1.1191,1.11927,1.11888,1.11903,603699995.0
2006-09-19 11:55:00,1.1191,1.11919,1.11897,1.1191,372489999.0
2006-09-19 12:00:00,1.11918,1.11925,1.11902,1.11912,299100000.0
2006-09-19 12:05:00,1.11913,1.11921,1.11895,1.11908,486000008.0
2006-09-19 12:10:00,1.11906,1.11909,1.1189,1.11896,397899998.0
2006-09-19 12:15:00,1.11895,1.11905,1.11882,1.11885,374500000.0
2006-09-19 12:20:00,1.11886,1.11916,1.11883,1.11906,460699999.0
2006-09-19 12:25:00,1.11907,1.1193,1.11905,1.11918,637900003.0
2006-09-19 12:30:00,1.11911,1.11932,1.11877,1.11895,342899999.0
2006-09-19 12:35:00,1.11905,1.11909,1.11892,1.119,380299995.0
2006-09-19 12:40:00,1.11905,1.11912,1.11877,1.11877,388099999.0
2006-09-19 12:45:00,1.1186,1.1186,1.1183,1.11843,436799996.0
2006-09-19 12:50:00,1.11845,1.11884,1.11834,1.1187,345700001.0
2006-09-19 12:55:00,1.11851,1.11886,1.11834,1.1188,513099994.0
2006-09-19 13:00:00,1.11887,1.11944,1.11819,1.11932,553300002.0
2006-09-19 13:05:00,1.11932,1.11942,1.1191,1.11928,499800002.0
2006-09-19 13:10:00,1.11927,1.11934,1.11915,1.11915,288399997.0
2006-09-19 13:15:00,1.11905,1.11938,1.11905,1.11909,519800003.0
2006-09-19 13:20:00,1.11914,1.11931,1.11893,1.11906,419600002.0
2006-09-19 13:25:00,1.11902,1.11915,1.119,1.11905,411199999.0
2006-09-19 13:30:00,1.1191,1.11917,1.11903,1.1191,312800002.0
2006-09-19 13:35:00,1.1191,1.11915,1.11892,1.11899,456799998.0
2006-09-19 13:40:00,1.11896,1.11953,1.11885,1.11948,525600001.0
2006-09-19 13:45:00,1.11959,1.12022,1.11959,1.12005,508800001.0
2006-09-19 13:50:00,1.12009,1.12063,1.12003,1.12063,369099999.0
2006-09-19 13:55:00,1.12066,1.12069,1.12032,1.12045,341900000.0
2006-09-19 14:00:00,1.12052,1.12162,1.11963,1.12117,607100003.0
2006-09-19 14:05:00,1.1211,1.12203,1.1211,1.12193,283500001.0
2006-09-19 14:10:00,1.1221,1.12254,1.1221,1.1223,526100002.0
2006-09-19 14:15:00,1.12219,1.1224,1.12156,1.12236,369599996.0
2006-09-19 14:20:00,1.12247,1.12284,1.12181,1.12193,461200001.0
2006-09-19 14:25:00,1.12156,1.12156,1.12071,1.12106,467300005.0
2006-09-19 14:30:00,1.12074,1.12074,1.1182,1.11959,450899999.0
2006-09-19 14:35:00,1.11956,1.12098,1.11951,1.12088,660589997.0
2006-09-19 14:40:00,1.12063,1.12063,1.11924,1.11925,352800005.0
2006-09-19 14:45:00,1.11911,1.11964,1.11894,1.11954,512299996.0
2006-09-19 14:50:00,1.1196,1.1196,1.11902,1.11945,413300006.0
2006-09-19 14:55:00,1.11954,1.11998,1.11898,1.11998,367000001.0
2006-09-19 15:00:00,1.12007,1.12092,1.12,1.12059,438000001.0
2006-09-19 15:05:00,1.12057,1.12083,1.12048,1.12058,420499998.0
2006-09-19 15:10:00,1.12055,1.12055,1.11996,1.12045,600899994.0
2006-09-19 15:15:00,1.12049,1.1211,1.12049,1.12072,400100002.0
2006-09-19 15:20:00,1.12052,1.12174,1.12047,1.1213,586800004.0
2006-09-19 15:25:00,1.12133,1.12167,1.1212,1.12123,487800001.0
2006-09-19 15:30:00,1.12121,1.12155,1.12104,1.12142,511500003.0
2006-09-19 15:35:00,1.12143,1.12144,1.12088,1.12115,398700001.0
2006-09-19 15:40:00,1.12112,1.1217,1.12111,1.12153,466699997.0
2006-09-19 15:45:00,1.12145,1.12145,1.12094,1.12115,373900000.0
2006-09-19 15:50:00,1.12115,1.12115,1.12053,1.12056,366900003.0
2006-09-19 15:55:00,1.1206,1.12156,1.12041,1.1213,437399997.0
2006-09-19 16:00:00,1.12135,1.12156,1.1203,1.12066,182200002.0
2006-09-19 16:05:00,1.12087,1.12114,1.1207,1.12102,445499993.0
2006-09-19 16:10:00,1.12103,1.12111,1.12041,1.12103,384499998.0
2006-09-19 16:15:00,1.12122,1.12219,1.12121,1.12207,408299998.0
2006-09-19 16:20:00,1.12194,1.1221,1.12154,1.12199,447290005.0
2006-09-19 16:25:00,1.12197,1.12248,1.12195,1.12234,792999998.0
2006-09-19 16:30:00,1.12239,1.1227,1.12231,1.12257,559799994.0
2006-09-19 16:35:00,1.12287,1.12331,1.12242,1.12265,401300003.0
2006-09-19 16:40:00,1.12259,1.12266,1.12243,1.12254,516800007.0
2006-09-19 16:45:00,1.12257,1.12267,1.12196,1.1221,450200002.0
2006-09-19 16:50:00,1.12208,1.1222,1.1217,1.12172,551400005.0
2006-09-19 16:55:00,1.12165,1.12202,1.12146,1.12202,371600002.0
2006-09-19 17:00:00,1.12207,1.12223,1.12171,1.12186,418300002.0
2006-09-19 17:05:00,1.12196,1.12233,1.12193,1.12232,301000003.0
2006-09-19 17:10:00,1.12243,1.12334,1.1224,1.12291,517000003.0
2006-09-19 17:15:00,1.12276,1.12337,1.12264,1.12317,347700001.0
2006-09-19 17:20:00,1.1231,1.12362,1.12308,1.12326,391900002.0
2006-09-19 17:25:00,1.1233,1.12338,1.12292,1.123,432299999.0
2006-09-19 17:30:00,1.1231,1.12346,1.12291,1.12328,393500000.0
2006-09-19 17:35:00,1.12325,1.12415,1.12325,1.12398,353900000.0
2006-09-19 17:40:00,1.12405,1.12432,1.12363,1.1237,457800003.0
2006-09-19 17:45:00,1.12365,1.12366,1.12254,1.12275,343199999.0
2006-09-19 17:50:00,1.12288,1.12325,1.12265,1.12275,447399997.0
2006-09-19 17:55:00,1.12271,1.12316,1.12247,1.12285,503800004.0
2006-09-19 18:00:00,1.12287,1.12343,1.12287,1.12329,2791800008.0
2006-09-19 18:05:00,1.12342,1.12364,1.12307,1.12324,4546800008.0
2006-09-19 18:10:00,1.12326,1.12338,1.12301,1.12303,2177700003.0
2006-09-19 18:15:00,1.12295,1.12307,1.12276,1.12301,2940800009.0
2006-09-19 18:20:00,1.12308,1.12319,1.12298,1.12303,2068000007.0
2006-09-19 18:25:00,1.12305,1.12338,1.12302,1.1233,3127000018.0
2006-09-19 18:30:00,1.12336,1.12361,1.12324,1.12351,2600000003.0
2006-09-19 18:35:00,1.12352,1.12352,1.1233,1.12348,1266600001.0
2006-09-19 18:40:00,1.12352,1.12407,1.12349,1.12385,2286700002.0
2006-09-19 18:45:00,1.12382,1.12429,1.12361,1.12427,892000001.0
2006-09-19 18:50:00,1.12437,1.12591,1.12437,1.12557,993200004.0
2006-09-19 18:55:00,1.12557,1.12706,1.12555,1.1268,1617499992.0
2006-09-19 19:00:00,1.1268,1.12704,1.1262,1.12699,1225400003.0
2006-09-19 19:05:00,1.12715,1.12841,1.12715,1.1272,2209100014.0
2006-09-19 19:10:00,1.12717,1.12735,1.12707,1.12733,971899999.0
2006-09-19 19:15:00,1.12727,1.12727,1.12689,1.12699,1825800002.0
2006-09-19 19:20:00,1.1271,1.12712,1.12689,1.12692,733100002.0
2006-09-19 19:25:00,1.12692,1.12698,1.12666,1.1267,967700000.0
2006-09-19 19:30:00,1.12677,1.12683,1.12659,1.1268,870300001.0
2006-09-19 19:35:00,1.12689,1.12746,1.12689,1.1274,1256499994.0
2006-09-19 19:40:00,1.12743,1.1276,1.12729,1.12755,736200004.0
2006-09-19 19:45:00,1.12757,1.12757,1.1272,1.12722,441999999.0
2006-09-19 19:50:00,1.1272,1.12752,1.12713,1.12751,507099998.0
2006-09-19 19:55:00,1.12755,1.12801,1.12717,1.12784,854500000.0
2006-09-19 20:00:00,1.12789,1.12812,1.12777,1.12803,969900001.0
2006-09-19 20:05:00,1.12803,1.12812,1.12769,1.12804,1059699998.0
2006-09-19 20:10:00,1.128,1.12813,1.12778,1.12778,1082280005.0
2006-09-19 20:15:00,1.12773,1.12773,1.12709,1.12766,1708299997.0
2006-09-19 20:20:00,1.1277,1.12835,1.12751,1.12816,2035599996.0
2006-09-19 20:25:00,1.1282,1.12834,1.12799,1.12806,2045690012.0
2006-09-19 20:30:00,1.12802,1.12815,1.12792,1.12809,1491399998.0
2006-09-19 20:35:00,1.12813,1.12838,1.12801,1.12832,1559699993.0
2006-09-19 20:40:00,1.12834,1.12842,1.1281,1.12818,1603900009.0
2006-09-19 20:45:00,1.12813,1.12825,1.12752,1.1278,1018599997.0
2006-09-19 20:50:00,1.12765,1.12837,1.12756,1.12821,1084000009.0
2006-09-19 20:55:00,1.1283,1.12849,1.12806,1.12824,1846100009.0
2006-09-19 21:00:00,1.12823,1.12824,1.12797,1.12801,2601000000.0
2006-09-19 21:05:00,1.12791,1.12801,1.1277,1.12775,1769600002.0
2006-09-19 21:10:00,1.12771,1.1278,1.12739,1.12777,2115000012.0
2006-09-19 21:15:00,1.1277,1.12788,1.12762,1.12777,638899998.0
2006-09-19 21:20:00,1.12772,1.12775,1.1275,1.12753,334700000.0
2006-09-19 21:25:00,1.1276,1.12783,1.1276,1.12765,625400002.0
2006-09-19 21:30:00,1.1277,1.1277,1.12755,1.1276,570600004.0
2006-09-19 21:35:00,1.12762,1.12787,1.12761,1.12773,706699996.0
2006-09-19 21:40:00,1.12767,1.1277,1.12755,1.1277,583200006.0
2006-09-19 21:45:00,1.12769,1.1277,1.12751,1.12757,728300002.0
2006-09-19 21:50:00,1.12757,1.12766,1.12744,1.12755,660900003.0
2006-09-19 21:55:00,1.12755,1.12755,1.1272,1.1273,443899994.0
2006-09-19 22:00:00,1.1273,1.12749,1.1272,1.12736,868999995.0
2006-09-19 22:05:00,1.1274,1.12745,1.1272,1.12735,621100001.0
2006-09-19 22:10:00,1.12734,1.12734,1.12701,1.12717,467599996.0
2006-09-19 22:15:00,1.12725,1.12725,1.12707,1.1272,524900003.0
2006-09-19 22:20:00,1.1272,1.12728,1.12715,1.12725,604799998.0
2006-09-19 22:25:00,1.12725,1.12725,1.12686,1.12714,569700000.0
2006-09-19 22:30:00,1.12712,1.12725,1.12702,1.1272,662400007.0
2006-09-19 22:35:00,1.12726,1.12731,1.12695,1.12695,562300002.0
2006-09-19 22:40:00,1.12692,1.12721,1.12687,1.12697,686000001.0
2006-09-19 22:45:00,1.12706,1.12742,1.12706,1.12736,374600003.0
2006-09-19 22:50:00,1.12754,1.12762,1.12704,1.12705,449199998.0
2006-09-19 22:55:00,1.12707,1.1271,1.1265,1.12672,771999998.0
2006-09-19 23:00:00,1.12638,1.12711,1.12638,1.12702,400200002.0
2006-09-19 23:05:00,1.12697,1.12709,1.12682,1.12707,677199997.0
2006-09-19 23:10:00,1.12677,1.12704,1.12666,1.12701,561900009.0
2006-09-19 23:15:00,1.12706,1.12706,1.12688,1.12692,389400006.0
2006-09-19 23:20:00,1.12699,1.12761,1.12693,1.12746,460000001.0
2006-09-19 23:25:00,1.12761,1.12811,1.12748,1.12779,440000000.0
2006-09-19 23:30:00,1.12776,1.12816,1.12772,1.12807,430400005.0
2006-09-19 23:35:00,1.12791,1.12803,1.12778,1.12794,341700002.0
2006-09-19 23:40:00,1.1277,1.12792,1.12752,1.12759,704700000.0
2006-09-19 23:45:00,1.12764,1.12766,1.12714,1.12745,525299994.0
2006-09-19 23:50:00,1.12755,1.12755,1.12686,1.12689,526000005.0
2006-09-19 23:55:00,1.12715,1.12737,1.12704,1.12711,286800001.0
2006-09-20 00:00:00,1.12715,1.12735,1.12695,1.12731,296800004.0
2006-09-20 00:05:00,1.12714,1.12746,1.12697,1.12737,641900002.0
2006-09-20 00:10:00,1.12726,1.12745,1.12697,1.12739,404300003.0
2006-09-20 00:15:00,1.12735,1.12772,1.12712,1.1274,566899996.0
2006-09-20 00:20:00,1.12738,1.12741,1.12705,1.1271,544199999.0
2006-09-20 00:25:00,1.12707,1.12756,1.12703,1.12753,365900001.0
2006-09-20 00:30:00,1.12753,1.12763,1.12707,1.12755,359599998.0
2006-09-20 00:35:00,1.12749,1.12749,1.12705,1.12705,462999999.0
2006-09-20 00:40:00,1.12708,1.12713,1.12685,1.12698,272000001.0
2006-09-20 00:45:00,1.12688,1.12703,1.12664,1.12683,468900003.0
2006-09-20 00:50:00,1.12695,1.12705,1.1268,1.12702,480799995.0
2006-09-20 00:55:00,1.127,1.12709,1.12665,1.12698,394599999.0
2006-09-20 01:00:00,1.12697,1.12709,1.12686,1.12702,348800000.0
2006-09-20 01:05:00,1.12709,1.12726,1.12684,1.12684,438799995.0
2006-09-20 01:10:00,1.12692,1.12716,1.12692,1.12708,135100000.0
2006-09-20 01:15:00,1.12733,1.1275,1.12731,1.12737,257400002.0
2006-09-20 01:20:00,1.12729,1.12743,1.12716,1.12716,212300001.0
2006-09-20 01:25:00,1.1272,1.12735,1.12715,1.1273,175200001.0
2006-09-20 01:30:00,1.12738,1.12775,1.12738,1.12761,87699999.0
2006-09-20 01:35:00,1.12771,1.12789,1.12756,1.12775,319000002.0
2006-09-20 01:40:00,1.12763,1.12787,1.12742,1.1278,275299998.0
2006-09-20 01:45:00,1.12784,1.12802,1.12776,1.12792,228689997.0
2006-09-20 01:50:00,1.12787,1.12795,1.12775,1.1278,158399998.0
2006-09-20 01:55:00,1.12774,1.12787,1.1276,1.12773,424000002.0
2006-09-20 02:00:00,1.12767,1.12848,1.12758,1.12846,441000002.0
2006-09-20 02:05:00,1.12853,1.12853,1.12818,1.12838,492999995.0
2006-09-20 02:10:00,1.12838,1.12848,1.12822,1.12823,302700001.0
2006-09-20 02:15:00,1.12835,1.12835,1.12814,1.12822,347800005.0
2006-09-20 02:20:00,1.12817,1.12824,1.12786,1.12816,508999992.0
2006-09-20 02:25:00,1.12807,1.12822,1.12789,1.12809,306300001.0
2006-09-20 02:30:00,1.1279,1.12838,1.12777,1.12838,402999999.0
2006-09-20 02:35:00,1.12841,1.12841,1.1282,1.12828,410899995.0
2006-09-20 02:40:00,1.12813,1.12822,1.12799,1.12806,536700002.0
2006-09-20 02:45:00,1.12805,1.12805,1.12765,1.12776,291500001.0
2006-09-20 02:50:00,1.12778,1.1279,1.12768,1.1279,424099999.0
2006-09-20 02:55:00,1.12791,1.12791,1.12754,1.12774,308699999.0
2006-09-20 03:00:00,1.12773,1.12773,1.12723,1.12741,297500000.0
2006-09-20 03:05:00,1.12748,1.12758,1.127,1.12701,380000000.0
2006-09-20 03:10:00,1.12693,1.12694,1.12645,1.12645,218100004.0
2006-09-20 03:15:00,1.1265,1.12664,1.12638,1.12648,402200007.0
2006-09-20 03:20:00,1.12655,1.12655,1.12615,1.12635,296000000.0
2006-09-20 03:25:00,1.12639,1.12656,1.12623,1.12623,346000001.0
2006-09-20 03:30:00,1.12631,1.12665,1.12624,1.12665,180800000.0
2006-09-20 03:35:00,1.12655,1.12657,1.12616,1.12657,403800003.0
2006-09-20 03:40:00,1.1266,1.1267,1.12621,1.12652,311900003.0
2006-09-20 03:45:00,1.12657,1.12665,1.12636,1.12645,375299999.0
2006-09-20 03:50:00,1.12647,1.12658,1.12628,1.12632,449999998.0
2006-09-20 03:55:00,1.12641,1.12662,1.12617,1.12645,281100003.0
2006-09-20 04:00:00,1.12642,1.12655,1.12631,1.12645,192600000.0
2006-09-20 04:05:00,1.1265,1.12655,1.12641,1.12645,205800002.0
2006-09-20 04:10:00,1.12642,1.12651,1.12619,1.12635,606000002.0
2006-09-20 04:15:00,1.12642,1.1265,1.1263,1.1263,262900000.0
2006-09-20 04:20:00,1.12651,1.12659,1.1264,1.12645,456200002.0
2006-09-20 04:25:00,1.12647,1.12654,1.12622,1.12626,490100003.0
2006-09-20 04:30:00,1.12626,1.12642,1.12597,1.12609,448100004.0
2006-09-20 04:35:00,1.12612,1.12618,1.12577,1.1261,411199998.0
2006-09-20 04:40:00,1.12608,1.12615,1.12593,1.12613,256800002.0
2006-09-20 04:45:00,1.12612,1.12644,1.1261,1.12625,402099998.0
2006-09-20 04:50:00,1.12625,1.12635,1.1261,1.12615,390900003.0
2006-09-20 04:55:00,1.12617,1.12631,1.12603,1.12609,315900002.0
2006-09-20 05:00:00,1.12597,1.12628,1.12597,1.12617,307099997.0
2006-09-20 05:05:00,1.1262,1.12621,1.12603,1.12613,234600002.0
2006-09-20 05:10:00,1.12615,1.12625,1.12593,1.1262,347199998.0
2006-09-20 05:15:00,1.12615,1.12624,1.12588,1.12608,392500001.0
2006-09-20 05:20:00,1.12628,1.12628,1.1258,1.12627,183999999.0
2006-09-20 05:25:00,1.12581,1.1264,1.12581,1.1262,612500010.0
2006-09-20 05:30:00,1.12612,1.12624,1.12591,1.126,336000000.0
2006-09-20 05:35:00,1.12598,1.12628,1.12598,1.12622,611899996.0
2006-09-20 05:40:00,1.12618,1.12628,1.1261,1.1261,379099999.0
2006-09-20 05:45:00,1.126,1.12621,1.12566,1.12593,454799999.0
2006-09-20 05:50:00,1.12604,1.12619,1.1258,1.12582,725399997.0
2006-09-20 05:55:00,1.12587,1.12615,1.1256,1.12602,392899997.0
2006-09-20 06:00:00,1.12608,1.12615,1.12594,1.12597,359400003.0
2006-09-20 06:05:00,1.12605,1.12612,1.12551,1.1256,639500002.0
2006-09-20 06:10:00,1.12608,1.12608,1.1259,1.12595,351900003.0
2006-09-20 06:15:00,1.1259,1.12602,1.12575,1.1258,388889999.0
2006-09-20 06:20:00,1.12577,1.12607,1.12577,1.12607,540200000.0
2006-09-20 06:25:00,1.12577,1.12612,1.12559,1.12597,487100007.0
2006-09-20 06:30:00,1.12602,1.12602,1.12585,1.126,217299999.0
2006-09-20 06:35:00,1.12595,1.12611,1.12581,1.12593,287300000.0
2006-09-20 06:40:00,1.12597,1.126,1.12582,1.12585,541700007.0
2006-09-20 06:45:00,1.12591,1.126,1.12579,1.12579,386600003.0
2006-09-20 06:50:00,1.12578,1.12595,1.12548,1.12586,381700002.0
2006-09-20 06:55:00,1.12595,1.12605,1.12585,1.126,490499998.0
2006-09-20 07:00:00,1.12595,1.12603,1.12566,1.126,411300000.0
2006-09-20 07:05:00,1.12594,1.12643,1.12594,1.12634,495300001.0
2006-09-20 07:10:00,1.12644,1.12659,1.12626,1.12635,181000000.0
2006-09-20 07:15:00,1.12635,1.12657,1.12635,1.1265,353599999.0
2006-09-20 07:20:00,1.12633,1.12661,1.12607,1.12625,342300001.0
2006-09-20 07:25:00,1.12627,1.12653,1.12606,1.12634,395400001.0
2006-09-20 07:30:00,1.12628,1.12644,1.12622,1.12631,408400004.0
2006-09-20 07:35:00,1.12627,1.12658,1.12627,1.12649,180299999.0
2006-09-20 07:40:00,1.12653,1.12679,1.12635,1.12669,368799993.0
2006-09-20 07:45:00,1.12672,1.12686,1.12603,1.12615,434399998.0
2006-09-20 07:50:00,1.12623,1.12623,1.12607,1.12614,357000000.0
2006-09-20 07:55:00,1.12621,1.12633,1.12577,1.126,424599998.0
2006-09-20 08:00:00,1.12607,1.12631,1.12606,1.1262,390299997.0
2006-09-20 08:05:00,1.12602,1.12615,1.1259,1.12591,422400003.0
2006-09-20 08:10:00,1.126,1.12622,1.12585,1.12622,297099999.0
2006-09-20 08:15:00,1.12628,1.12628,1.12603,1.1262,379100002.0
2006-09-20 08:20:00,1.12625,1.12651,1.1262,1.1263,460799997.0
2006-09-20 08:25:00,1.1263,1.12643,1.12615,1.12624,447799999.0
2006-09-20 08:30:00,1.1263,1.12648,1.12603,1.1261,491499997.0
2006-09-20 08:35:00,1.12611,1.12671,1.12607,1.12644,455600010.0
2006-09-20 08:40:00,1.12652,1.12719,1.12652,1.12662,472799999.0
2006-09-20 08:45:00,1.12648,1.12691,1.12638,1.12675,361599996.0
2006-09-20 08:50:00,1.12663,1.1268,1.12651,1.12656,378600000.0
2006-09-20 08:55:00,1.1265,1.12655,1.12632,1.1265,411000001.0
2006-09-20 09:00:00,1.12648,1.12656,1.12641,1.1265,296100002.0
2006-09-20 09:05:00,1.12654,1.12703,1.12653,1.12694,409300000.0
2006-09-20 09:10:00,1.1269,1.12701,1.12672,1.12683,436899998.0
2006-09-20 09:15:00,1.12688,1.12747,1.12688,1.12732,345200002.0
2006-09-20 09:20:00,1.12747,1.12822,1.12747,1.12775,561999997.0
2006-09-20 09:25:00,1.1277,1.1277,1.12713,1.12742,237099999.0
2006-09-20 09:30:00,1.1273,1.12756,1.12709,1.12709,377700000.0
2006-09-20 09:35:00,1.12707,1.12723,1.12685,1.12713,443900006.0
2006-09-20 09:40:00,1.12708,1.12719,1.12689,1.12707,378299999.0
2006-09-20 09:45:00,1.1271,1.12715,1.12698,1.127,98999998.0
2006-09-20 09:50:00,1.12699,1.12733,1.12697,1.12697,292100001.0
2006-09-20 09:55:00,1.12703,1.12745,1.12703,1.12745,467700005.0
2006-09-20 10:00:00,1.12747,1.12755,1.12727,1.12741,436599998.0
2006-09-20 10:05:00,1.1274,1.12742,1.12677,1.12704,316700006.0
2006-09-20 10:10:00,1.12698,1.12707,1.12689,1.12698,311100000.0
2006-09-20 10:15:00,1.12709,1.12717,1.1269,1.12697,579300005.0
2006-09-20 10:20:00,1.12712,1.12744,1.1266,1.12669,498400002.0
2006-09-20 10:25:00,1.12673,1.12717,1.1266,1.12681,536200005.0
2006-09-20 10:30:00,1.12682,1.12695,1.12674,1.1269,527200003.0
2006-09-20 10:35:00,1.12683,1.12694,1.12637,1.1266,550200002.0
2006-09-20 10:40:00,1.12654,1.12664,1.12594,1.12605,424000001.0
2006-09-20 10:45:00,1.1261,1.12634,1.12562,1.12583,554000006.0
2006-09-20 10:50:00,1.12584,1.12593,1.12574,1.12588,446800006.0
2006-09-20 10:55:00,1.12585,1.12595,1.12546,1.12562,305900001.0
2006-09-20 11:00:00,1.12555,1.12636,1.12555,1.12628,407600005.0
2006-09-20 11:05:00,1.12623,1.12761,1.12623,1.12761,383000002.0
2006-09-20 11:10:00,1.12756,1.12756,1.12703,1.12712,657800001.0
2006-09-20 11:15:00,1.12713,1.12728,1.1264,1.1264,638400003.0
2006-09-20 11:20:00,1.1264,1.12658,1.12615,1.12648,288900001.0
2006-09-20 11:25:00,1.1265,1.12699,1.12636,1.12692,506400001.0
2006-09-20 11:30:00,1.127,1.12719,1.12678,1.12682,584999999.0
2006-09-20 11:35:00,1.12682,1.12822,1.12653,1.12813,528299996.0
2006-09-20 11:40:00,1.12812,1.12862,1.12812,1.12838,654499998.0
2006-09-20 11:45:00,1.12863,1.12936,1.12863,1.12883,469000008.0
2006-09-20 11:50:00,1.12887,1.12888,1.12851,1.12878,689999999.0
2006-09-20 11:55:00,1.12887,1.12887,1.1282,1.12824,521600002.0
2006-09-20 12:00:00,1.12818,1.12818,1.12795,1.12818,359000003.0
2006-09-20 12:05:00,1.12822,1.12846,1.12794,1.12839,593400004.0
2006-09-20 12:10:00,1.1284,1.12857,1.12812,1.12843,417000006.0
2006-09-20 12:15:00,1.12845,1.12857,1.12808,1.12847,495599999.0
2006-09-20 12:20:00,1.12851,1.12883,1.12837,1.12868,468999999.0
2006-09-20 12:25:00,1.12871,1.12882,1.12835,1.12856,546999993.0
2006-09-20 12:30:00,1.12858,1.12879,1.1285,1.1285,519400004.0
2006-09-20 12:35:00,1.12858,1.12862,1.12843,1.12856,387400005.0
2006-09-20 12:40:00,1.12865,1.12869,1.12839,1.12843,533600002.0
2006-09-20 12:45:00,1.12837,1.12901,1.12828,1.12887,462100005.0
2006-09-20 12:50:00,1.12897,1.12901,1.12865,1.12893,595600000.0
2006-09-20 12:55:00,1.12883,1.12892,1.12843,1.12858,391700002.0
2006-09-20 13:00:00,1.12855,1.12862,1.12837,1.1284,406000002.0
2006-09-20 13:05:00,1.12829,1.1283,1.12775,1.1281,759099999.0
2006-09-20 13:10:00,1.12812,1.12815,1.12773,1.12774,405600000.0
2006-09-20 13:15:00,1.12776,1.12795,1.12774,1.12787,427599999.0
2006-09-20 13:20:00,1.12786,1.12806,1.12782,1.12805,484299997.0
2006-09-20 13:25:00,1.12802,1.12805,1.12787,1.12795,334700005.0
2006-09-20 13:30:00,1.12801,1.1281,1.12728,1.12728,253199995.0
2006-09-20 13:35:00,1.12709,1.12732,1.12685,1.12705,669500004.0
2006-09-20 13:40:00,1.12697,1.12702,1.12678,1.12689,563299997.0
2006-09-20 13:45:00,1.1269,1.12724,1.1269,1.12722,350200001.0
2006-09-20 13:50:00,1.1273,1.12747,1.12712,1.12743,314799997.0
2006-09-20 13:55:00,1.12737,1.12754,1.12717,1.12721,593500003.0
2006-09-20 14:00:00,1.12714,1.12717,1.12688,1.12716,334199999.0
2006-09-20 14:05:00,1.12725,1.12769,1.12725,1.12747,450800003.0
2006-09-20 14:10:00,1.12757,1.1277,1.12731,1.12763,450000001.0
2006-09-20 14:15:00,1.12765,1.12813,1.12761,1.12778,507700001.0
2006-09-20 14:20:00,1.1277,1.12807,1.12743,1.12774,550200007.0
2006-09-20 14:25:00,1.12772,1.12799,1.12742,1.1277,515799994.0
2006-09-20 14:30:00,1.1279,1.12815,1.12727,1.12804,580499998.0
2006-09-20 14:35:00,1.12797,1.12805,1.12766,1.1278,462499996.0
2006-09-20 14:40:00,1.12769,1.12769,1.12729,1.12733,364899997.0
2006-09-20 14:45:00,1.12728,1.12741,1.12662,1.12662,601499996.0
2006-09-20 14:50:00,1.12662,1.12691,1.12631,1.12681,424300002.0
2006-09-20 14:55:00,1.12687,1.12706,1.1268,1.12688,554700001.0
2006-09-20 15:00:00,1.12688,1.12704,1.12642,1.12644,453500004.0
2006-09-20 15:05:00,1.12651,1.12677,1.12636,1.12662,503000002.0
2006-09-20 15:10:00,1.12665,1.12701,1.12659,1.12681,697400002.0
2006-09-20 15:15:00,1.12695,1.12705,1.12684,1.12692,619099993.0
2006-09-20 15:20:00,1.12695,1.12701,1.12659,1.12682,464199998.0
2006-09-20 15:25:00,1.12678,1.12698,1.12652,1.12693,313499998.0
2006-09-20 15:30:00,1.12694,1.12718,1.12687,1.1271,449300009.0
2006-09-20 15:35:00,1.12707,1.12725,1.12691,1.12707,546599995.0
2006-09-20 15:40:00,1.12708,1.12737,1.12697,1.1273,384600001.0
2006-09-20 15:45:00,1.12722,1.12728,1.1268,1.12699,400700006.0
2006-09-20 15:50:00,1.12699,1.12737,1.12689,1.12732,415199999.0
2006-09-20 15:55:00,1.12736,1.12774,1.12722,1.12744,407800001.0
2006-09-20 16:00:00,1.12738,1.12738,1.12675,1.12691,502499997.0
2006-09-20 16:05:00,1.12693,1.12709,1.12674,1.12702,412500002.0
2006-09-20 16:10:00,1.12699,1.12699,1.12645,1.12686,428599998.0
2006-09-20 16:15:00,1.12674,1.12684,1.12633,1.12638,276800000.0
2006-09-20 16:20:00,1.12632,1.12661,1.12621,1.12652,412300004.0
2006-09-20 16:25:00,1.12662,1.12765,1.12661,1.1276,454700002.0
2006-09-20 16:30:00,1.12782,1.12848,1.12766,1.1279,747799994.0
2006-09-20 16:35:00,1.12795,1.12795,1.12752,1.12762,619600001.0
2006-09-20 16:40:00,1.12755,1.1277,1.12748,1.12754,536800000.0
2006-09-20 16:45:00,1.12757,1.12765,1.12719,1.12726,268399999.0
2006-09-20 16:50:00,1.12717,1.12718,1.12686,1.12708,650800001.0
2006-09-20 16:55:00,1.12713,1.12734,1.12689,1.12718,365000004.0
2006-09-20 17:00:00,1.12728,1.12762,1.12728,1.12752,452299998.0
2006-09-20 17:05:00,1.12753,1.12757,1.12728,1.12728,297300001.0
2006-09-20 17:10:00,1.12729,1.12747,1.12729,1.12738,397800005.0
2006-09-20 17:15:00,1.12735,1.12745,1.12735,1.12738,122300000.0
2006-09-20 17:20:00,1.12733,1.12752,1.12732,1.12738,452899999.0
2006-09-20 17:25:00,1.12742,1.12746,1.12729,1.1274,201500000.0
2006-09-20 17:30:00,1.12734,1.12734,1.12621,1.12622,614400004.0
2006-09-20 17:35:00,1.12617,1.12751,1.12617,1.12736,367300002.0
2006-09-20 17:40:00,1.12728,1.12766,1.12713,1.12758,495099998.0
2006-09-20 17:45:00,1.12759,1.1276,1.12735,1.12745,548000000.0
2006-09-20 17:50:00,1.12737,1.12737,1.12698,1.1272,539380004.0
2006-09-20 17:55:00,1.12715,1.12738,1.12702,1.12702,502100009.0
2006-09-20 18:00:00,1.12697,1.12723,1.12685,1.12712,3003599995.0
2006-09-20 18:05:00,1.1271,1.12742,1.127,1.12732,3826700029.0
2006-09-20 18:10:00,1.12738,1.12739,1.12695,1.12708,2422299993.0
2006-09-20 18:15:00,1.12705,1.12727,1.127,1.12707,2824800003.0
2006-09-20 18:20:00,1.12709,1.12709,1.12681,1.12683,1922200000.0
2006-09-20 18:25:00,1.12685,1.12719,1.12677,1.12719,2345800002.0
2006-09-20 18:30:00,1.12719,1.1273,1.12702,1.12711,2476100008.0
2006-09-20 18:35:00,1.1271,1.1271,1.12681,1.12683,1291890004.0
2006-09-20 18:40:00,1.1268,1.12697,1.12617,1.12642,2211099998.0
2006-09-20 18:45:00,1.12642,1.12645,1.12625,1.12643,917800003.0
2006-09-20 18:50:00,1.1264,1.12652,1.12626,1.1263,1070900002.0
2006-09-20 18:55:00,1.1263,1.12652,1.1263,1.12643,1631799990.0
2006-09-20 19:00:00,1.12645,1.12649,1.12623,1.12635,1169900001.0
2006-09-20 19:05:00,1.12635,1.12657,1.12601,1.12643,1877300006.0
2006-09-20 19:10:00,1.12642,1.12674,1.12632,1.12662,1043100005.0
2006-09-20 19:15:00,1.12655,1.12656,1.12628,1.12642,1780600000.0
2006-09-20 19:20:00,1.12638,1.1264,1.12593,1.1264,781300002.0
2006-09-20 19:25:00,1.1264,1.12651,1.12628,1.12648,1097000004.0
2006-09-20 19:30:00,1.12658,1.12677,1.12648,1.12658,750000001.0
2006-09-20 19:35:00,1.12653,1.12659,1.12633,1.12649,1258500012.0
2006-09-20 19:40:00,1.12655,1.12659,1.12637,1.1264,852500006.0
2006-09-20 19:45:00,1.1264,1.1264,1.12538,1.1254,376100004.0
2006-09-20 19:50:00,1.12544,1.12578,1.12544,1.12573,537300006.0
2006-09-20 19:55:00,1.1258,1.12588,1.12553,1.12583,896800004.0
2006-09-20 20:00:00,1.12595,1.12611,1.12571,1.12577,952900000.0
2006-09-20 20:05:00,1.12578,1.1263,1.12577,1.12608,1010899995.0
2006-09-20 20:10:00,1.12602,1.12718,1.12537,1.12698,1079500004.0
2006-09-20 20:15:00,1.12707,1.12743,1.12651,1.1267,1950600006.0
2006-09-20 20:20:00,1.1266,1.1267,1.12592,1.12625,1912200010.0
2006-09-20 20:25:00,1.12642,1.12722,1.12642,1.12722,1754100012.0
2006-09-20 20:30:00,1.12725,1.12764,1.12698,1.12754,1297599993.0
2006-09-20 20:35:00,1.12751,1.12786,1.12728,1.12785,1716500008.0
2006-09-20 20:40:00,1.12785,1.12805,1.1275,1.12787,1575500002.0
2006-09-20 20:45:00,1.1278,1.12821,1.12765,1.12804,949000000.0
2006-09-20 20:50:00,1.12805,1.12822,1.12797,1.12804,987400001.0
2006-09-20 20:55:00,1.12811,1.12816,1.12765,1.12782,1641599999.0
2006-09-20 21:00:00,1.12784,1.12789,1.12765,1.12786,2735500008.0
2006-09-20 21:05:00,1.12783,1.12783,1.1276,1.12781,1619500008.0
2006-09-20 21:10:00,1.12785,1.12788,1.12772,1.12777,1856800010.0
2006-09-20 21:15:00,1.12775,1.12797,1.1277,1.12786,636500001.0
2006-09-20 21:20:00,1.12785,1.12799,1.1278,1.1279,337100004.0
2006-09-20 21:25:00,1.12798,1.12808,1.12771,1.12775,643899999.0
2006-09-20 21:30:00,1.12781,1.1279,1.12768,1.12782,552399995.0
2006-09-20 21:35:00,1.12782,1.1279,1.12776,1.12781,584899995.0
2006-09-20 21:40:00,1.12785,1.12805,1.12771,1.12787,727300004.0
2006-09-20 21:45:00,1.12792,1.12799,1.12767,1.12775,786600006.0
2006-09-20 21:50:00,1.12773,1.12812,1.1277,1.12805,731500009.0
2006-09-20 21:55:00,1.12808,1.12847,1.128,1.12838,384500001.0
2006-09-20 22:00:00,1.12843,1.1288,1.12843,1.12866,1127099999.0
2006-09-20 22:05:00,1.1287,1.12879,1.12824,1.12858,566799997.0
2006-09-20 22:10:00,1.12865,1.12865,1.12826,1.12852,419799997.0
2006-09-20 22:15:00,1.12852,1.12869,1.12812,1.12853,535899999.0
2006-09-20 22:20:00,1.12848,1.12855,1.12815,1.12831,680500003.0
2006-09-20 22:25:00,1.12822,1.12836,1.12785,1.1283,681200008.0
2006-09-20 22:30:00,1.12815,1.12825,1.12805,1.12818,613300003.0
2006-09-20 22:35:00,1.12822,1.12822,1.12795,1.12805,549500002.0
2006-09-20 22:40:00,1.12776,1.12808,1.12765,1.12776,599800003.0
2006-09-20 22:45:00,1.1277,1.12816,1.1277,1.12804,455700002.0
2006-09-20 22:50:00,1.12805,1.12815,1.12769,1.12769,428299998.0
2006-09-20 22:55:00,1.12782,1.12794,1.1273,1.12743,693400002.0
2006-09-20 23:00:00,1.12735,1.12768,1.12707,1.12762,404800004.0
2006-09-20 23:05:00,1.12763,1.12813,1.12762,1.12812,628399998.0
2006-09-20 23:10:00,1.1281,1.12834,1.12763,1.12794,612500005.0
2006-09-20 23:15:00,1.12801,1.12846,1.12792,1.12825,479100006.0
2006-09-20 23:20:00,1.12822,1.12835,1.12776,1.12807,468500000.0
2006-09-20 23:25:00,1.12813,1.12841,1.12793,1.12837,529200005.0
2006-09-20 23:30:00,1.12828,1.1284,1.12784,1.12818,658099999.0
2006-09-20 23:35:00,1.12798,1.12829,1.1278,1.12788,501500007.0
2006-09-20 23:40:00,1.12789,1.12815,1.12757,1.12786,458800004.0
2006-09-20 23:45:00,1.12803,1.12815,1.12761,1.12764,540000000.0
2006-09-20 23:50:00,1.12767,1.12813,1.12749,1.12789,517600000.0
2006-09-20 23:55:00,1.12775,1.12807,1.12747,1.12786,381300000.0
2006-09-21 00:00:00,1.12793,1.12803,1.12732,1.12769,310700001.0
2006-09-21 00:05:00,1.12751,1.12812,1.12746,1.12793,726299994.0
2006-09-21 00:10:00,1.12763,1.12798,1.12743,1.12765,552500006.0
2006-09-21 00:15:00,1.12782,1.12795,1.12741,1.1276,479499997.0
2006-09-21 00:20:00,1.1277,1.12804,1.12747,1.12765,549900004.0
2006-09-21 00:25:00,1.12762,1.12801,1.12744,1.12775,526299997.0
2006-09-21 00:30:00,1.12775,1.12785,1.12749,1.12785,315100001.0
2006-09-21 00:35:00,1.12785,1.12801,1.12769,1.12793,282300004.0
2006-09-21 00:40:00,1.12797,1.12809,1.12771,1.12805,470400006.0
2006-09-21 00:45:00,1.12787,1.12798,1.1275,1.12785,492499999.0
2006-09-21 00:50:00,1.12773,1.12792,1.12751,1.12786,500900003.0
2006-09-21 00:55:00,1.1279,1.12808,1.12758,1.12802,372600000.0
2006-09-21 01:00:00,1.128,1.12808,1.12771,1.12797,554800002.0
2006-09-21 01:05:00,1.12788,1.1282,1.1276,1.12805,386000001.0
2006-09-21 01:10:00,1.1282,1.12829,1.12809,1.12809,132700002.0
2006-09-21 01:15:00,1.12785,1.12815,1.12768,1.12787,377199997.0
2006-09-21 01:20:00,1.12773,1.12797,1.12761,1.12776,455400005.0
2006-09-21 01:25:00,1.12789,1.12803,1.12751,1.12798,462299997.0
2006-09-21 01:30:00,1.1276,1.1281,1.12752,1.12789,384600001.0
2006-09-21 01:35:00,1.12777,1.12801,1.12769,1.12797,541100004.0
2006-09-21 01:40:00,1.12773,1.12807,1.12769,1.12792,698900006.0
2006-09-21 01:45:00,1.128,1.12808,1.12773,1.12792,212299999.0
2006-09-21 01:50:00,1.12797,1.1281,1.12775,1.128,353400003.0
2006-09-21 01:55:00,1.1281,1.12825,1.12743,1.12803,347700003.0
2006-09-21 02:00:00,1.12803,1.12832,1.12771,1.12811,592499997.0
2006-09-21 02:05:00,1.12825,1.12825,1.12775,1.12805,441200002.0
2006-09-21 02:10:00,1.12798,1.12815,1.12756,1.12785,593800000.0
2006-09-21 02:15:00,1.12811,1.12814,1.12788,1.12802,527299997.0
2006-09-21 02:20:00,1.12803,1.12845,1.12792,1.12816,472899998.0
2006-09-21 02:25:00,1.12815,1.12822,1.12791,1.128,213300003.0
2006-09-21 02:30:00,1.12805,1.12809,1.12785,1.12798,375300005.0
2006-09-21 02:35:00,1.12801,1.12801,1.12756,1.12788,317899999.0
2006-09-21 02:40:00,1.12765,1.12765,1.12723,1.12737,213200000.0
2006-09-21 02:45:00,1.12733,1.12834,1.12721,1.1278,375500000.0
2006-09-21 02:50:00,1.12767,1.12767,1.1271,1.1271,293999998.0
2006-09-21 02:55:00,1.12736,1.1275,1.12692,1.12701,291600002.0
2006-09-21 03:00:00,1.1274,1.1275,1.12683,1.12722,540400002.0
2006-09-21 03:05:00,1.1273,1.12754,1.12725,1.12741,362799998.0
2006-09-21 03:10:00,1.12733,1.12752,1.12699,1.12709,231499995.0
2006-09-21 03:15:00,1.12725,1.12747,1.12723,1.12747,201700001.0
2006-09-21 03:20:00,1.12737,1.12755,1.12698,1.12743,531899997.0
2006-09-21 03:25:00,1.12739,1.1274,1.12696,1.12709,335599998.0
2006-09-21 03:30:00,1.12705,1.12731,1.1268,1.1271,408990007.0
2006-09-21 03:35:00,1.12724,1.12735,1.12713,1.1273,182400003.0
2006-09-21 03:40:00,1.12722,1.12731,1.12697,1.12697,313199999.0
2006-09-21 03:45:00,1.12717,1.12725,1.12695,1.12705,352700005.0
2006-09-21 03:50:00,1.12705,1.12715,1.12644,1.12692,258500000.0
2006-09-21 03:55:00,1.12686,1.12686,1.1267,1.12685,156799997.0
2006-09-21 04:00:00,1.12678,1.12687,1.12633,1.12668,186700003.0
2006-09-21 04:05:00,1.12668,1.12701,1.12663,1.12701,307400000.0
2006-09-21 04:10:00,1.12702,1.12707,1.12656,1.12685,495500002.0
2006-09-21 04:15:00,1.12685,1.12705,1.12642,1.1267,469699997.0
2006-09-21 04:20:00,1.12699,1.12706,1.12669,1.127,343500001.0
2006-09-21 04:25:00,1.1271,1.12724,1.12683,1.12719,314100005.0
2006-09-21 04:30:00,1.12725,1.1275,1.12696,1.12748,282600001.0
2006-09-21 04:35:00,1.1275,1.12756,1.12705,1.12756,566200003.0
2006-09-21 04:40:00,1.12762,1.1278,1.12748,1.12763,579300005.0
2006-09-21 04:45:00,1.12756,1.12768,1.1274,1.1274,411699998.0
2006-09-21 04:50:00,1.12742,1.12772,1.12699,1.1277,416199999.0
2006-09-21 04:55:00,1.12762,1.12789,1.12731,1.12767,348689999.0
2006-09-21 05:00:00,1.12767,1.12777,1.1271,1.12739,397900003.0
2006-09-21 05:05:00,1.12745,1.12755,1.12695,1.12725,548599999.0
2006-09-21 05:10:00,1.12705,1.12732,1.12695,1.12723,486000004.0
2006-09-21 05:15:00,1.12715,1.12753,1.12712,1.12751,398900005.0
2006-09-21 05:20:00,1.12765,1.12765,1.12724,1.12742,333100003.0
2006-09-21 05:25:00,1.12743,1.12756,1.12675,1.12702,463399998.0
2006-09-21 05:30:00,1.12713,1.12732,1.12692,1.12692,490900000.0
2006-09-21 05:35:00,1.12692,1.12702,1.12643,1.12702,513000003.0
2006-09-21 05:40:00,1.12695,1.12695,1.12652,1.12656,224500002.0
2006-09-21 05:45:00,1.12648,1.12666,1.12615,1.1263,585500001.0
2006-09-21 05:50:00,1.12655,1.12687,1.12622,1.12685,702800006.0
2006-09-21 05:55:00,1.12684,1.12684,1.12604,1.12631,650900009.0
2006-09-21 06:00:00,1.12656,1.12664,1.12613,1.12626,372100001.0
2006-09-21 06:05:00,1.12658,1.12676,1.12625,1.1264,604899999.0
2006-09-21 06:10:00,1.12665,1.12665,1.12621,1.12633,415300000.0
2006-09-21 06:15:00,1.12623,1.12683,1.12619,1.1267,506199995.0
2006-09-21 06:20:00,1.1267,1.12679,1.1265,1.12678,656400002.0
2006-09-21 06:25:00,1.12658,1.12677,1.12633,1.12643,477499997.0
2006-09-21 06:30:00,1.12642,1.12665,1.1262,1.1262,322300000.0
2006-09-21 06:35:00,1.12624,1.12662,1.12622,1.12659,555690000.0
2006-09-21 06:40:00,1.1265,1.12665,1.12612,1.12645,573100004.0
2006-09-21 06:45:00,1.1264,1.12663,1.1261,1.12647,271699999.0
2006-09-21 06:50:00,1.1262,1.12668,1.12605,1.1266,518900001.0
2006-09-21 06:55:00,1.12638,1.12688,1.12635,1.12687,400300006.0
2006-09-21 07:00:00,1.12658,1.12709,1.12654,1.12706,623200006.0
2006-09-21 07:05:00,1.12695,1.12714,1.12668,1.12697,498799998.0
2006-09-21 07:10:00,1.127,1.12716,1.12692,1.12703,350900003.0
2006-09-21 07:15:00,1.12699,1.12707,1.12668,1.1268,285699999.0
2006-09-21 07:20:00,1.12668,1.12668,1.12608,1.1264,412700002.0
2006-09-21 07:25:00,1.1265,1.12688,1.12645,1.12684,399100000.0
2006-09-21 07:30:00,1.12676,1.12685,1.12646,1.12652,416100002.0
2006-09-21 07:35:00,1.12682,1.12685,1.12647,1.12648,337600000.0
2006-09-21 07:40:00,1.12675,1.1268,1.12647,1.12658,500199998.0
2006-09-21 07:45:00,1.12643,1.12673,1.12633,1.12662,488500001.0
2006-09-21 07:50:00,1.12631,1.12658,1.12627,1.12643,416700002.0
2006-09-21 07:55:00,1.1265,1.12668,1.12619,1.1263,364400001.0
2006-09-21 08:00:00,1.12643,1.127,1.126,1.12696,438200002.0
2006-09-21 08:05:00,1.12691,1.1272,1.1268,1.12704,427000001.0
2006-09-21 08:10:00,1.1271,1.12729,1.12689,1.12727,318799998.0
2006-09-21 08:15:00,1.12735,1.12749,1.12733,1.12737,360100000.0
2006-09-21 08:20:00,1.12738,1.12762,1.12731,1.12761,430000002.0
2006-09-21 08:25:00,1.12768,1.12769,1.12715,1.12742,372600002.0
2006-09-21 08:30:00,1.12741,1.12754,1.12719,1.12733,449000003.0
2006-09-21 08:35:00,1.12737,1.12737,1.12644,1.12695,354700004.0
2006-09-21 08:40:00,1.12707,1.12715,1.12689,1.12711,460700000.0
2006-09-21 08:45:00,1.127,1.127,1.12636,1.12661,412800009.0
2006-09-21 08:50:00,1.1265,1.12697,1.12615,1.12649,502899999.0
2006-09-21 08:55:00,1.1264,1.12649,1.12631,1.1264,642500005.0
2006-09-21 09:00:00,1.12637,1.1266,1.12624,1.12624,359900004.0
2006-09-21 09:05:00,1.12614,1.12614,1.12563,1.12563,387799997.0
2006-09-21 09:10:00,1.1257,1.12576,1.12537,1.12537,414300008.0
2006-09-21 09:15:00,1.12533,1.12534,1.12478,1.12483,417800002.0
2006-09-21 09:20:00,1.12493,1.125,1.12432,1.1244,285300001.0
2006-09-21 09:25:00,1.12454,1.12486,1.12443,1.12444,552500004.0
2006-09-21 09:30:00,1.12454,1.12457,1.12425,1.12451,272100004.0
2006-09-21 09:35:00,1.12453,1.1247,1.12426,1.12426,395700000.0
2006-09-21 09:40:00,1.12418,1.12433,1.12406,1.12415,415099998.0
2006-09-21 09:45:00,1.12427,1.12434,1.12409,1.12431,427799999.0
2006-09-21 09:50:00,1.12421,1.12424,1.12393,1.12395,456200002.0
2006-09-21 09:55:00,1.12396,1.12398,1.12342,1.12359,335000000.0
2006-09-21 10:00:00,1.1235,1.12412,1.1235,1.12395,459500004.0
2006-09-21 10:05:00,1.1239,1.1239,1.12351,1.12379,323699999.0
2006-09-21 10:10:00,1.12368,1.12382,1.12341,1.12343,383400006.0
2006-09-21 10:15:00,1.12348,1.12409,1.12341,1.12404,538299998.0
2006-09-21 10:20:00,1.12407,1.12428,1.12377,1.12423,549900000.0
2006-09-21 10:25:00,1.12422,1.12434,1.124,1.12426,549299999.0
2006-09-21 10:30:00,1.12425,1.12435,1.12415,1.1242,348200002.0
2006-09-21 10:35:00,1.12406,1.12446,1.12402,1.1244,653200001.0
2006-09-21 10:40:00,1.12431,1.12433,1.12408,1.1242,275799997.0
2006-09-21 10:45:00,1.12423,1.12423,1.12388,1.12414,571300000.0
2006-09-21 10:50:00,1.12411,1.12435,1.12403,1.12435,386000003.0
2006-09-21 10:55:00,1.12435,1.12468,1.12433,1.12467,459699993.0
2006-09-21 11:00:00,1.12462,1.12468,1.12444,1.12465,533200001.0
2006-09-21 11:05:00,1.12471,1.1252,1.12471,1.12497,449000002.0
2006-09-21 11:10:00,1.12492,1.12509,1.12477,1.12495,739700005.0
2006-09-21 11:15:00,1.12501,1.1252,1.12456,1.12456,425100000.0
2006-09-21 11:20:00,1.12458,1.12473,1.12443,1.12473,475599999.0
2006-09-21 11:25:00,1.12482,1.12505,1.12469,1.12493,384599999.0
2006-09-21 11:30:00,1.12493,1.12493,1.12452,1.12472,560200000.0
2006-09-21 11:35:00,1.12476,1.12478,1.12441,1.12452,464499996.0
2006-09-21 11:40:00,1.12448,1.12459,1.12409,1.12432,631100004.0
2006-09-21 11:45:00,1.1245,1.1245,1.12427,1.12427,376900004.0
2006-09-21 11:50:00,1.12432,1.12447,1.12415,1.12436,700299997.0
2006-09-21 11:55:00,1.12448,1.12448,1.12367,1.12378,368200002.0
2006-09-21 12:00:00,1.12389,1.12419,1.12383,1.12394,392599995.0
2006-09-21 12:05:00,1.12394,1.12423,1.12394,1.1242,317900001.0
2006-09-21 12:10:00,1.1242,1.12428,1.1241,1.12415,509199997.0
2006-09-21 12:15:00,1.12413,1.1243,1.1235,1.1235,491700008.0
2006-09-21 12:20:00,1.12352,1.12354,1.12306,1.12342,463799999.0
2006-09-21 12:25:00,1.12347,1.12362,1.12335,1.12346,556199997.0
2006-09-21 12:30:00,1.12349,1.12357,1.1231,1.12319,356199997.0
2006-09-21 12:35:00,1.12327,1.12327,1.12266,1.12266,360199998.0
2006-09-21 12:40:00,1.1227,1.12328,1.12255,1.12328,511100000.0
2006-09-21 12:45:00,1.12333,1.12342,1.12282,1.12309,370100005.0
2006-09-21 12:50:00,1.12299,1.123,1.12234,1.12245,418899998.0
2006-09-21 12:55:00,1.12244,1.12282,1.12241,1.12253,416600003.0
2006-09-21 13:00:00,1.12242,1.12256,1.12214,1.1223,587000000.0
2006-09-21 13:05:00,1.12236,1.12301,1.12236,1.12299,541499993.0
2006-09-21 13:10:00,1.12298,1.12313,1.12288,1.12292,376900000.0
2006-09-21 13:15:00,1.12285,1.12295,1.12236,1.1229,404299996.0
2006-09-21 13:20:00,1.1229,1.12325,1.1229,1.12325,302700000.0
2006-09-21 13:25:00,1.12322,1.12332,1.12315,1.12323,247400001.0
2006-09-21 13:30:00,1.12333,1.12349,1.12322,1.12327,366090001.0
2006-09-21 13:35:00,1.1232,1.12327,1.1231,1.12327,475100001.0
2006-09-21 13:40:00,1.12326,1.12332,1.1231,1.12323,491100004.0
2006-09-21 13:45:00,1.12325,1.12335,1.12311,1.12315,438200007.0
2006-09-21 13:50:00,1.1232,1.12322,1.12293,1.12299,411100005.0
2006-09-21 13:55:00,1.12294,1.12296,1.12247,1.12259,278899999.0
2006-09-21 14:00:00,1.1227,1.1232,1.1227,1.12307,414999998.0
2006-09-21 14:05:00,1.12298,1.12347,1.12298,1.12331,449500000.0
2006-09-21 14:10:00,1.12342,1.12345,1.12299,1.12299,494799998.0
2006-09-21 14:15:00,1.12297,1.12339,1.12297,1.1233,322699997.0
2006-09-21 14:20:00,1.12337,1.12353,1.12281,1.12281,595999999.0
2006-09-21 14:25:00,1.12274,1.12295,1.12245,1.12245,613200001.0
2006-09-21 14:30:00,1.12197,1.12265,1.12125,1.12236,572000000.0
2006-09-21 14:35:00,1.12238,1.12252,1.12133,1.1214,549499998.0
2006-09-21 14:40:00,1.1214,1.12145,1.12102,1.12102,499500000.0
2006-09-21 14:45:00,1.1207,1.1207,1.11919,1.11947,538000002.0
2006-09-21 14:50:00,1.11967,1.12007,1.11868,1.11995,514800005.0
2006-09-21 14:55:00,1.11998,1.1201,1.11921,1.11928,517299997.0
2006-09-21 15:00:00,1.11933,1.12014,1.11924,1.12002,535800001.0
2006-09-21 15:05:00,1.12008,1.12015,1.11985,1.1199,345300000.0
2006-09-21 15:10:00,1.1199,1.12015,1.11964,1.11964,410700005.0
2006-09-21 15:15:00,1.11981,1.12003,1.11968,1.11972,332500002.0
2006-09-21 15:20:00,1.11973,1.11993,1.11964,1.1198,347600005.0
2006-09-21 15:25:00,1.1197,1.11977,1.11953,1.11964,554300001.0
2006-09-21 15:30:00,1.11955,1.11971,1.11943,1.1196,370699999.0
2006-09-21 15:35:00,1.11957,1.11957,1.11915,1.1195,520100000.0
2006-09-21 15:40:00,1.11949,1.11985,1.11947,1.11969,381599999.0
2006-09-21 15:45:00,1.11975,1.12037,1.11969,1.12008,515600003.0
2006-09-21 15:50:00,1.12006,1.12037,1.12005,1.12037,466200010.0
2006-09-21 15:55:00,1.12032,1.12059,1.11996,1.12035,482599998.0
2006-09-21 16:00:00,1.12023,1.12134,1.12015,1.12126,355100002.0
2006-09-21 16:05:00,1.12138,1.12146,1.1209,1.1209,429999995.0
2006-09-21 16:10:00,1.12099,1.12162,1.12087,1.1214,386600006.0
2006-09-21 16:15:00,1.12132,1.12164,1.1211,1.12128,600099998.0
2006-09-21 16:20:00,1.12123,1.12159,1.12108,1.12109,437199999.0
2006-09-21 16:25:00,1.12094,1.12126,1.12062,1.12105,434700001.0
2006-09-21 16:30:00,1.1211,1.12145,1.12101,1.12126,551300011.0
2006-09-21 16:35:00,1.12133,1.12143,1.12122,1.12129,647200005.0
2006-09-21 16:40:00,1.12134,1.12134,1.12096,1.12106,347800002.0
2006-09-21 16:45:00,1.12106,1.12148,1.12105,1.12143,322000003.0
2006-09-21 16:50:00,1.12142,1.12161,1.12135,1.12141,443300003.0
2006-09-21 16:55:00,1.12141,1.12158,1.12116,1.12116,203399998.0
2006-09-21 17:00:00,1.12109,1.12109,1.12015,1.12018,515300001.0
2006-09-21 17:05:00,1.12001,1.12002,1.11953,1.11953,203999999.0
2006-09-21 17:10:00,1.1194,1.11971,1.11927,1.11962,404400003.0
2006-09-21 17:15:00,1.11967,1.12012,1.11955,1.11999,285799998.0
2006-09-21 17:20:00,1.12,1.12007,1.11992,1.11992,565700002.0
2006-09-21 17:25:00,1.11995,1.12,1.11969,1.11984,475600002.0
2006-09-21 17:30:00,1.11992,1.12005,1.11967,1.11984,418700002.0
2006-09-21 17:35:00,1.11979,1.11993,1.11974,1.11986,388699998.0
2006-09-21 17:40:00,1.11985,1.12003,1.11982,1.12003,322799999.0
2006-09-21 17:45:00,1.12002,1.12002,1.11979,1.11985,411999999.0
2006-09-21 17:50:00,1.11979,1.11979,1.11926,1.11955,419700005.0
2006-09-21 17:55:00,1.11957,1.11997,1.11954,1.11973,438400004.0
2006-09-21 18:00:00,1.1196,1.1196,1.117,1.117,3142400008.0
2006-09-21 18:05:00,1.11707,1.11799,1.11697,1.11783,4220300005.0
2006-09-21 18:10:00,1.11782,1.11792,1.11705,1.11717,2658400003.0
2006-09-21 18:15:00,1.11699,1.11709,1.11624,1.11705,2785200001.0
2006-09-21 18:20:00,1.11712,1.11758,1.11689,1.11738,1906400015.0
2006-09-21 18:25:00,1.11737,1.11778,1.11727,1.11758,2684300008.0
2006-09-21 18:30:00,1.1176,1.11808,1.11752,1.11758,2495999997.0
2006-09-21 18:35:00,1.11758,1.118,1.11743,1.11798,1456199995.0
2006-09-21 18:40:00,1.11807,1.11816,1.11775,1.11775,2061600004.0
2006-09-21 18:45:00,1.11775,1.11797,1.11765,1.11786,903699999.0
2006-09-21 18:50:00,1.11783,1.11813,1.11767,1.11774,1339700000.0
2006-09-21 18:55:00,1.11773,1.11773,1.11715,1.11722,1718100007.0
2006-09-21 19:00:00,1.11714,1.11733,1.11714,1.11716,1357800007.0
2006-09-21 19:05:00,1.1172,1.11765,1.1172,1.11755,2052700008.0
2006-09-21 19:10:00,1.11763,1.11823,1.11761,1.11823,1392399998.0
2006-09-21 19:15:00,1.1182,1.11827,1.11806,1.11827,1775489994.0
2006-09-21 19:20:00,1.11824,1.11824,1.1178,1.11786,808800004.0
2006-09-21 19:25:00,1.11792,1.11823,1.11792,1.1181,945100000.0
2006-09-21 19:30:00,1.11813,1.11917,1.1181,1.11912,580400001.0
2006-09-21 19:35:00,1.11909,1.11958,1.119,1.11912,1188400005.0
2006-09-21 19:40:00,1.11909,1.11918,1.11862,1.11868,938400000.0
2006-09-21 19:45:00,1.1187,1.11881,1.11833,1.11875,515899991.0
2006-09-21 19:50:00,1.11868,1.11875,1.11845,1.11859,599500002.0
2006-09-21 19:55:00,1.11868,1.11868,1.11808,1.11825,703199999.0
2006-09-21 20:00:00,1.11837,1.11859,1.11811,1.11813,998700005.0
2006-09-21 20:05:00,1.11815,1.11828,1.11798,1.11808,1093399999.0
2006-09-21 20:10:00,1.11805,1.11808,1.11794,1.11797,997400000.0
2006-09-21 20:15:00,1.11802,1.11812,1.11794,1.11796,1790490000.0
2006-09-21 20:20:00,1.11793,1.11805,1.11785,1.11793,1804899995.0
2006-09-21 20:25:00,1.118,1.11825,1.11795,1.11822,1859499994.0
2006-09-21 20:30:00,1.11822,1.1184,1.11822,1.1184,1360400008.0
2006-09-21 20:35:00,1.11858,1.11886,1.11853,1.11885,1596399991.0
2006-09-21 20:40:00,1.11902,1.11936,1.11869,1.11879,1423900004.0
2006-09-21 20:45:00,1.11877,1.11878,1.11857,1.11873,1034799997.0
2006-09-21 20:50:00,1.11869,1.11869,1.11809,1.1181,950900000.0
2006-09-21 20:55:00,1.11817,1.11835,1.11788,1.11795,1781600016.0
2006-09-21 21:00:00,1.118,1.11816,1.11779,1.11806,2977600005.0
2006-09-21 21:05:00,1.11804,1.1183,1.11794,1.11822,1896499999.0
2006-09-21 21:10:00,1.11828,1.11833,1.11804,1.11815,1699000006.0
2006-09-21 21:15:00,1.11807,1.11826,1.11795,1.11823,719200006.0
2006-09-21 21:20:00,1.11823,1.11837,1.11815,1.11831,325099996.0
2006-09-21 21:25:00,1.11827,1.11837,1.11814,1.11818,753300006.0
2006-09-21 21:30:00,1.1182,1.11842,1.11815,1.1184,565100005.0
2006-09-21 21:35:00,1.11837,1.11841,1.11805,1.11805,783799999.0
2006-09-21 21:40:00,1.11803,1.11828,1.11797,1.1182,749399997.0
2006-09-21 21:45:00,1.11822,1.11846,1.11822,1.11829,748789999.0
2006-09-21 21:50:00,1.11832,1.11857,1.11832,1.11845,769500000.0
2006-09-21 21:55:00,1.11852,1.11857,1.1184,1.1185,472900001.0
2006-09-21 22:00:00,1.11852,1.1188,1.11845,1.11863,1042599999.0
2006-09-21 22:05:00,1.11859,1.1186,1.11815,1.11855,608000003.0
2006-09-21 22:10:00,1.11858,1.11861,1.1184,1.11859,378199997.0
2006-09-21 22:15:00,1.1187,1.11885,1.11865,1.1188,595200002.0
2006-09-21 22:20:00,1.11882,1.1195,1.11881,1.11903,767499996.0
2006-09-21 22:25:00,1.11908,1.11913,1.11896,1.11897,835400010.0
2006-09-21 22:30:00,1.11892,1.11946,1.11886,1.11937,878200000.0
2006-09-21 22:35:00,1.11947,1.11969,1.11928,1.11928,703900007.0
2006-09-21 22:40:00,1.11936,1.11957,1.11908,1.11923,673500004.0
2006-09-21 22:45:00,1.11937,1.11958,1.11923,1.11947,512799999.0
2006-09-21 22:50:00,1.1195,1.11965,1.11893,1.11956,677399995.0
2006-09-21 22:55:00,1.1196,1.11982,1.11906,1.1191,685800006.0
2006-09-21 23:00:00,1.11904,1.11945,1.11889,1.11939,416300003.0
2006-09-21 23:05:00,1.11938,1.11977,1.11914,1.11928,597999999.0
2006-09-21 23:10:00,1.11916,1.11916,1.11868,1.11909,274100000.0
2006-09-21 23:15:00,1.11923,1.11933,1.11892,1.11912,369800001.0
2006-09-21 23:20:00,1.1187,1.11908,1.11841,1.11878,522299996.0
2006-09-21 23:25:00,1.11861,1.11877,1.11806,1.11861,533400001.0
2006-09-21 23:30:00,1.11838,1.11838,1.11781,1.11819,493000000.0
2006-09-21 23:35:00,1.11799,1.1181,1.11743,1.11754,465600000.0
2006-09-21 23:40:00,1.11754,1.11768,1.11719,1.11725,385400001.0
2006-09-21 23:45:00,1.11735,1.11748,1.11711,1.11744,370900000.0
2006-09-21 23:50:00,1.11746,1.11759,1.11686,1.11742,267500004.0
2006-09-21 23:55:00,1.11718,1.11746,1.11699,1.11725,354500003.0
2006-09-22 00:00:00,1.11734,1.11775,1.11734,1.11756,469800005.0
2006-09-22 00:05:00,1.11729,1.11775,1.11702,1.11744,548299998.0
2006-09-22 00:10:00,1.1174,1.11776,1.11738,1.11758,450599999.0
2006-09-22 00:15:00,1.11772,1.11787,1.11721,1.1177,464299998.0
2006-09-22 00:20:00,1.11774,1.11797,1.11745,1.11797,667700004.0
2006-09-22 00:25:00,1.11798,1.11832,1.11783,1.11804,340499999.0
2006-09-22 00:30:00,1.11803,1.11818,1.1177,1.11818,382490001.0
2006-09-22 00:35:00,1.11804,1.1186,1.11788,1.11825,479699995.0
2006-09-22 00:40:00,1.11829,1.11848,1.1179,1.11848,468199998.0
2006-09-22 00:45:00,1.11852,1.11871,1.11835,1.11837,495090002.0
2006-09-22 00:50:00,1.11863,1.119,1.11828,1.11852,463600007.0
2006-09-22 00:55:00,1.11855,1.11905,1.11841,1.119,373299997.0
2006-09-22 01:00:00,1.119,1.11993,1.119,1.1199,396200007.0
2006-09-22 01:05:00,1.11996,1.12047,1.11952,1.12007,528599998.0
2006-09-22 01:10:00,1.12009,1.12053,1.12009,1.12043,281000001.0
2006-09-22 01:15:00,1.12047,1.12047,1.12028,1.1203,371800005.0
2006-09-22 01:20:00,1.1202,1.12026,1.12012,1.12012,103200002.0
2006-09-22 01:25:00,1.12017,1.12036,1.11991,1.12,478000003.0
2006-09-22 01:30:00,1.11993,1.11997,1.11936,1.1197,512599997.0
2006-09-22 01:35:00,1.11991,1.11993,1.1195,1.11973,472700007.0
2006-09-22 01:40:00,1.11962,1.12,1.11932,1.11964,422199997.0
2006-09-22 01:45:00,1.11953,1.12004,1.11944,1.11999,450700004.0
2006-09-22 01:50:00,1.11996,1.12011,1.11967,1.12009,656299998.0
2006-09-22 01:55:00,1.12002,1.12022,1.11985,1.1199,245699997.0
2006-09-22 02:00:00,1.11992,1.11993,1.11938,1.11967,442300001.0
2006-09-22 02:05:00,1.11979,1.11989,1.11962,1.11979,443500003.0
2006-09-22 02:10:00,1.11978,1.11988,1.1196,1.1196,190600000.0
2006-09-22 02:15:00,1.1196,1.11967,1.1193,1.11959,340900001.0
2006-09-22 02:20:00,1.11958,1.11975,1.11921,1.11962,396700002.0
2006-09-22 02:25:00,1.11967,1.11993,1.11938,1.11959,541600004.0
2006-09-22 02:30:00,1.11957,1.12003,1.11936,1.11999,458500004.0
2006-09-22 02:35:00,1.12008,1.12015,1.11952,1.11972,443200000.0
2006-09-22 02:40:00,1.11967,1.11989,1.11947,1.11979,527500004.0
2006-09-22 02:45:00,1.11973,1.12003,1.11955,1.1198,562400001.0
2006-09-22 02:50:00,1.11998,1.12012,1.11991,1.12007,218599998.0
2006-09-22 02:55:00,1.12006,1.12017,1.11978,1.12015,622499996.0
2006-09-22 03:00:00,1.11995,1.12005,1.1196,1.1196,537500006.0
2006-09-22 03:05:00,1.11958,1.11988,1.11957,1.11973,274500000.0
2006-09-22 03:10:00,1.11969,1.11985,1.11948,1.11975,368599996.0
2006-09-22 03:15:00,1.11975,1.11994,1.1195,1.11979,534800000.0
2006-09-22 03:20:00,1.11953,1.11997,1.11951,1.1199,348800002.0
2006-09-22 03:25:00,1.11985,1.11985,1.11931,1.11956,550300002.0
2006-09-22 03:30:00,1.11979,1.11982,1.11948,1.11973,365700004.0
2006-09-22 03:35:00,1.11945,1.11972,1.11927,1.11961,781899995.0
2006-09-22 03:40:00,1.11941,1.11965,1.11921,1.11952,366500005.0
2006-09-22 03:45:00,1.11945,1.11973,1.11931,1.11965,369000000.0
2006-09-22 03:50:00,1.11942,1.11975,1.11935,1.1197,402400001.0
2006-09-22 03:55:00,1.1194,1.11975,1.11938,1.11975,332800001.0
2006-09-22 04:00:00,1.11948,1.11979,1.11944,1.11971,336199997.0
2006-09-22 04:05:00,1.11976,1.11976,1.11937,1.11961,315799997.0
2006-09-22 04:10:00,1.11955,1.11959,1.11905,1.11917,654900004.0
2006-09-22 04:15:00,1.11937,1.11955,1.1189,1.1193,252999998.0
2006-09-22 04:20:00,1.11955,1.11955,1.11886,1.11945,336999996.0
2006-09-22 04:25:00,1.11935,1.11942,1.11912,1.11915,287400003.0
2006-09-22 04:30:00,1.11915,1.11925,1.11876,1.11899,316999998.0
2006-09-22 04:35:00,1.119,1.11916,1.11855,1.11862,513800010.0
2006-09-22 04:40:00,1.11898,1.1192,1.11863,1.11898,464000000.0
2006-09-22 04:45:00,1.11909,1.11972,1.11895,1.11966,536300001.0
2006-09-22 04:50:00,1.11965,1.12015,1.11963,1.12008,346999999.0
2006-09-22 04:55:00,1.12002,1.12039,1.12,1.12023,338900000.0
2006-09-22 05:00:00,1.12033,1.12033,1.11986,1.11998,314399999.0
2006-09-22 05:05:00,1.12,1.12012,1.11942,1.11943,347400004.0
2006-09-22 05:10:00,1.11945,1.11964,1.1193,1.11955,586200005.0
2006-09-22 05:15:00,1.11949,1.11949,1.11899,1.11922,488400004.0
2006-09-22 05:20:00,1.11921,1.11969,1.11884,1.11943,529500002.0
2006-09-22 05:25:00,1.11929,1.11937,1.11892,1.11932,393700002.0
2006-09-22 05:30:00,1.11934,1.11967,1.11897,1.11932,470400001.0
2006-09-22 05:35:00,1.11928,1.11961,1.11894,1.11949,229299999.0
2006-09-22 05:40:00,1.1194,1.11969,1.11905,1.11958,403499997.0
2006-09-22 05:45:00,1.11925,1.1197,1.11916,1.11953,333499997.0
2006-09-22 05:50:00,1.11945,1.11955,1.1194,1.1195,537799998.0
2006-09-22 05:55:00,1.1195,1.11955,1.11945,1.11945,332700001.0
2006-09-22 06:00:00,1.11948,1.11955,1.1194,1.11945,392200001.0
2006-09-22 06:05:00,1.11955,1.11955,1.11942,1.11945,416100001.0
2006-09-22 06:10:00,1.11957,1.11957,1.11915,1.11945,476800003.0
2006-09-22 06:15:00,1.11978,1.11986,1.11929,1.11937,655399995.0
2006-09-22 06:20:00,1.11944,1.11961,1.11921,1.11947,399300003.0
2006-09-22 06:25:00,1.11945,1.11963,1.11913,1.11913,545499997.0
2006-09-22 06:30:00,1.11912,1.11915,1.11881,1.11901,356399996.0
2006-09-22 06:35:00,1.119,1.11942,1.1188,1.11913,539900005.0
2006-09-22 06:40:00,1.1191,1.11966,1.11902,1.11962,480800007.0
2006-09-22 06:45:00,1.1197,1.11981,1.1193,1.11944,646800001.0
2006-09-22 06:50:00,1.11968,1.11971,1.1193,1.1195,430600001.0
2006-09-22 06:55:00,1.11972,1.11972,1.11934,1.11934,235500001.0
2006-09-22 07:00:00,1.11962,1.11991,1.11948,1.11973,424499999.0
2006-09-22 07:05:00,1.11972,1.11985,1.11948,1.11956,389099999.0
2006-09-22 07:10:00,1.1196,1.11963,1.11927,1.11947,415100001.0
2006-09-22 07:15:00,1.11949,1.11962,1.11917,1.11956,419500007.0
2006-09-22 07:20:00,1.11951,1.11966,1.11948,1.11955,427700005.0
2006-09-22 07:25:00,1.11953,1.11964,1.11939,1.11952,448300004.0
2006-09-22 07:30:00,1.11925,1.11968,1.119,1.11928,372300003.0
2006-09-22 07:35:00,1.11908,1.11948,1.11901,1.11914,536299996.0
2006-09-22 07:40:00,1.11924,1.11941,1.11906,1.11941,243500001.0
2006-09-22 07:45:00,1.1193,1.11946,1.11883,1.11923,488599998.0
2006-09-22 07:50:00,1.11925,1.11933,1.11899,1.11899,413399999.0
2006-09-22 07:55:00,1.11902,1.11907,1.11848,1.11902,340900002.0
2006-09-22 08:00:00,1.11895,1.11906,1.11843,1.11898,509500001.0
2006-09-22 08:05:00,1.11894,1.11915,1.11887,1.11902,390600005.0
2006-09-22 08:10:00,1.11895,1.11912,1.11866,1.119,588500000.0
2006-09-22 08:15:00,1.119,1.11903,1.11861,1.11875,462099998.0
2006-09-22 08:20:00,1.11883,1.11917,1.11869,1.11906,592399996.0
2006-09-22 08:25:00,1.11917,1.11917,1.1189,1.1189,326799999.0
2006-09-22 08:30:00,1.11908,1.11915,1.11871,1.11912,564500003.0
2006-09-22 08:35:00,1.11885,1.11937,1.11876,1.11927,317300004.0
2006-09-22 08:40:00,1.11924,1.11924,1.119,1.11907,238700001.0
2006-09-22 08:45:00,1.11892,1.11909,1.11885,1.11909,354100000.0
2006-09-22 08:50:00,1.11897,1.11907,1.11887,1.11897,263000001.0
2006-09-22 08:55:00,1.11889,1.11894,1.11837,1.11837,665300003.0
2006-09-22 09:00:00,1.11819,1.1185,1.11795,1.11828,351699996.0
2006-09-22 09:05:00,1.11826,1.11845,1.11807,1.11845,406299999.0
2006-09-22 09:10:00,1.1184,1.11842,1.11787,1.11828,287100002.0
2006-09-22 09:15:00,1.11818,1.11845,1.1179,1.11835,378300004.0
2006-09-22 09:20:00,1.11829,1.11832,1.11765,1.11765,289900001.0
2006-09-22 09:25:00,1.11757,1.11785,1.11744,1.11785,371200006.0
2006-09-22 09:30:00,1.11769,1.11769,1.11736,1.11752,184900001.0
2006-09-22 09:35:00,1.11761,1.11773,1.1174,1.11751,566700006.0
2006-09-22 09:40:00,1.1175,1.11755,1.11704,1.11704,342200000.0
2006-09-22 09:45:00,1.11686,1.11686,1.11611,1.11611,462400004.0
2006-09-22 09:50:00,1.11619,1.11697,1.11614,1.11694,465499999.0
2006-09-22 09:55:00,1.11699,1.11699,1.11657,1.11675,411500000.0
2006-09-22 10:00:00,1.1167,1.11697,1.11663,1.11693,448299999.0
2006-09-22 10:05:00,1.11694,1.11711,1.1165,1.11658,438700004.0
2006-09-22 10:10:00,1.11655,1.11681,1.11613,1.11681,510500004.0
2006-09-22 10:15:00,1.11668,1.11678,1.1164,1.11653,473599996.0
2006-09-22 10:20:00,1.11659,1.11682,1.11498,1.11499,548800000.0
2006-09-22 10:25:00,1.11481,1.11481,1.11396,1.11424,453900000.0
2006-09-22 10:30:00,1.11431,1.11456,1.11358,1.11379,583800001.0
2006-09-22 10:35:00,1.11373,1.11435,1.11372,1.11429,586900004.0
2006-09-22 10:40:00,1.11422,1.11448,1.11418,1.11418,315900001.0
2006-09-22 10:45:00,1.11418,1.11433,1.11405,1.11408,442000000.0
2006-09-22 10:50:00,1.11405,1.11426,1.11371,1.11379,465600002.0
2006-09-22 10:55:00,1.11366,1.11392,1.11354,1.11382,371499994.0
2006-09-22 11:00:00,1.11373,1.11404,1.11373,1.11398,444800008.0
2006-09-22 11:05:00,1.11402,1.11409,1.11343,1.11343,292900003.0
2006-09-22 11:10:00,1.1135,1.11387,1.11337,1.11352,590099998.0
2006-09-22 11:15:00,1.11351,1.11372,1.11347,1.11348,589300003.0
2006-09-22 11:20:00,1.1135,1.11366,1.1133,1.1134,371900005.0
2006-09-22 11:25:00,1.11342,1.11342,1.11295,1.11322,482500005.0
2006-09-22 11:30:00,1.11332,1.11354,1.11328,1.11342,534699997.0
2006-09-22 11:35:00,1.1134,1.1135,1.11318,1.1133,495700001.0
2006-09-22 11:40:00,1.11327,1.11358,1.11301,1.1135,551200000.0
2006-09-22 11:45:00,1.11357,1.11357,1.11328,1.11344,576399999.0
2006-09-22 11:50:00,1.1135,1.11378,1.11345,1.11378,593200000.0
2006-09-22 11:55:00,1.11382,1.11382,1.11337,1.1135,556799995.0
2006-09-22 12:00:00,1.11355,1.1136,1.11325,1.11358,471500002.0
2006-09-22 12:05:00,1.11362,1.11384,1.1132,1.11384,392599999.0
2006-09-22 12:10:00,1.1139,1.11395,1.11357,1.11357,482000000.0
2006-09-22 12:15:00,1.11355,1.11389,1.1135,1.11378,475900003.0
2006-09-22 12:20:00,1.11382,1.11393,1.11341,1.11383,438200005.0
2006-09-22 12:25:00,1.11385,1.11391,1.11364,1.11378,572600003.0
2006-09-22 12:30:00,1.11371,1.11376,1.11355,1.11365,374100005.0
2006-09-22 12:35:00,1.11375,1.11375,1.11345,1.1136,366999998.0
2006-09-22 12:40:00,1.11359,1.1138,1.11335,1.11368,484300000.0
2006-09-22 12:45:00,1.11373,1.11385,1.1136,1.11362,160899999.0
2006-09-22 12:50:00,1.11364,1.1138,1.11352,1.1137,144900001.0
2006-09-22 12:55:00,1.11368,1.11384,1.11347,1.11381,401399999.0
2006-09-22 13:00:00,1.11371,1.11381,1.11334,1.11338,391300000.0
2006-09-22 13:05:00,1.11339,1.11354,1.11317,1.11319,406600000.0
2006-09-22 13:10:00,1.11317,1.11345,1.11317,1.1133,352500006.0
2006-09-22 13:15:00,1.1133,1.11341,1.1132,1.1132,308400003.0
2006-09-22 13:20:00,1.11317,1.11331,1.11297,1.11315,513199997.0
2006-09-22 13:25:00,1.1131,1.11344,1.11305,1.11335,511800003.0
2006-09-22 13:30:00,1.11348,1.11386,1.11334,1.11386,491200002.0
2006-09-22 13:35:00,1.11375,1.11401,1.11363,1.11385,429000002.0
2006-09-22 13:40:00,1.11388,1.11393,1.11317,1.11317,462999995.0
2006-09-22 13:45:00,1.11313,1.1134,1.11308,1.11337,412899999.0
2006-09-22 13:50:00,1.11338,1.1137,1.1133,1.11369,450600006.0
2006-09-22 13:55:00,1.11379,1.11393,1.11347,1.11347,461299998.0
2006-09-22 14:00:00,1.11345,1.11372,1.11339,1.11343,322800003.0
2006-09-22 14:05:00,1.11328,1.11332,1.11289,1.11299,261699998.0
2006-09-22 14:10:00,1.11307,1.11309,1.11264,1.11266,523300009.0
2006-09-22 14:15:00,1.11244,1.11253,1.11187,1.11245,427599998.0
2006-09-22 14:20:00,1.11246,1.11257,1.11206,1.11231,341900004.0
2006-09-22 14:25:00,1.11221,1.11255,1.11204,1.11255,311399998.0
2006-09-22 14:30:00,1.11277,1.11297,1.11261,1.11291,392999999.0
2006-09-22 14:35:00,1.11292,1.11317,1.11287,1.11301,522900001.0
2006-09-22 14:40:00,1.11302,1.11308,1.11205,1.1123,397200003.0
2006-09-22 14:45:00,1.1123,1.11295,1.11214,1.11255,411499999.0
2006-09-22 14:50:00,1.1126,1.1126,1.11224,1.11235,511000002.0
2006-09-22 14:55:00,1.11235,1.1127,1.11224,1.1126,359200000.0
2006-09-22 15:00:00,1.11258,1.11322,1.11243,1.11318,349499996.0
2006-09-22 15:05:00,1.11324,1.11347,1.11321,1.1133,387400004.0
2006-09-22 15:10:00,1.11292,1.11315,1.11235,1.11272,443000004.0
2006-09-22 15:15:00,1.11274,1.11284,1.11255,1.11258,700600000.0
2006-09-22 15:20:00,1.11263,1.11292,1.11248,1.11265,400300000.0
2006-09-22 15:25:00,1.1126,1.11303,1.11255,1.11292,465000003.0
2006-09-22 15:30:00,1.11289,1.11316,1.11282,1.11316,484199995.0
2006-09-22 15:35:00,1.11311,1.11311,1.11276,1.1129,508900002.0
2006-09-22 15:40:00,1.11291,1.11329,1.11291,1.11322,465400003.0
2006-09-22 15:45:00,1.11329,1.11376,1.11329,1.11376,471500001.0
2006-09-22 15:50:00,1.11392,1.11431,1.11372,1.11431,333700003.0
2006-09-22 15:55:00,1.11429,1.11455,1.11429,1.11455,496400003.0
2006-09-22 16:00:00,1.11483,1.11501,1.11427,1.11435,407300004.0
2006-09-22 16:05:00,1.11439,1.11472,1.11432,1.11432,414300000.0
2006-09-22 16:10:00,1.11416,1.11454,1.11383,1.11448,408199999.0
2006-09-22 16:15:00,1.11469,1.11564,1.11469,1.1151,482399999.0
2006-09-22 16:20:00,1.11495,1.11564,1.1148,1.11554,505600003.0
2006-09-22 16:25:00,1.11558,1.1157,1.1153,1.11538,469200005.0
2006-09-22 16:30:00,1.11539,1.11567,1.1153,1.1153,477900000.0
2006-09-22 16:35:00,1.11543,1.11643,1.11543,1.11629,472300003.0
2006-09-22 16:40:00,1.11618,1.11625,1.11564,1.11594,411199997.0
2006-09-22 16:45:00,1.11598,1.11619,1.11582,1.11614,494099993.0
2006-09-22 16:50:00,1.11607,1.11806,1.11598,1.1177,420600003.0
2006-09-22 16:55:00,1.11765,1.11765,1.11707,1.11717,413600000.0
2006-09-22 17:00:00,1.11719,1.11745,1.11694,1.11745,460400002.0
2006-09-22 17:05:00,1.11758,1.11761,1.11697,1.11755,441500001.0
2006-09-22 17:10:00,1.11741,1.11778,1.1173,1.11776,522500001.0
2006-09-22 17:15:00,1.11787,1.1179,1.1176,1.11778,227500001.0
2006-09-22 17:20:00,1.1178,1.11794,1.11749,1.11794,537799995.0
2006-09-22 17:25:00,1.11803,1.11809,1.11741,1.11774,571699997.0
2006-09-22 17:30:00,1.11765,1.11771,1.11742,1.11769,199599999.0
2006-09-22 17:35:00,1.11777,1.11783,1.11666,1.11673,410399997.0
2006-09-22 17:40:00,1.11679,1.11695,1.11668,1.11695,200800002.0
2006-09-22 17:45:00,1.11687,1.11697,1.11687,1.1169,228400000.0
2006-09-22 17:50:00,1.1169,1.11695,1.11665,1.11675,328400000.0
2006-09-22 17:55:00,1.11668,1.11683,1.11645,1.11683,590299993.0
2006-09-22 18:00:00,1.117,1.11725,1.1168,1.11719,2874600013.0
2006-09-22 18:05:00,1.11721,1.11783,1.11714,1.11761,4273099990.0
2006-09-22 18:10:00,1.11766,1.11795,1.11749,1.1178,1939900001.0
2006-09-22 18:15:00,1.11775,1.11801,1.1177,1.11799,2998600001.0
2006-09-22 18:20:00,1.11802,1.11802,1.11759,1.11778,2199900001.0
2006-09-22 18:25:00,1.11774,1.1178,1.1176,1.11779,2467400001.0
2006-09-22 18:30:00,1.1178,1.11784,1.11763,1.11771,2459400012.0
2006-09-22 18:35:00,1.11772,1.11774,1.1175,1.1176,1666600005.0
2006-09-22 18:40:00,1.11762,1.11772,1.11728,1.11738,2448200006.0
2006-09-22 18:45:00,1.11748,1.11771,1.11704,1.11712,1176499994.0
2006-09-22 18:50:00,1.11717,1.1173,1.1169,1.11705,1335600005.0
2006-09-22 18:55:00,1.11702,1.11727,1.11682,1.11727,1575900005.0
2006-09-22 19:00:00,1.11732,1.11735,1.11715,1.11716,1102390002.0
2006-09-22 19:05:00,1.11714,1.11725,1.11695,1.11715,1898600000.0
2006-09-22 19:10:00,1.1172,1.11728,1.11702,1.11715,1363599998.0
2006-09-22 19:15:00,1.11711,1.1173,1.11709,1.11721,1552399995.0
2006-09-22 19:20:00,1.1172,1.1172,1.11701,1.11707,661000006.0
2006-09-22 19:25:00,1.11707,1.11754,1.11705,1.11748,813100006.0
2006-09-22 19:30:00,1.11755,1.11755,1.11745,1.1175,538400004.0
2006-09-22 19:35:00,1.11756,1.11787,1.11756,1.11775,1031000002.0
2006-09-22 19:40:00,1.11775,1.11775,1.11744,1.11745,971900001.0
2006-09-22 19:45:00,1.1175,1.1177,1.11732,1.1175,453299996.0
2006-09-22 19:50:00,1.11747,1.11757,1.11738,1.1175,247999999.0
2006-09-22 19:55:00,1.11758,1.11758,1.1174,1.11745,883400001.0
2006-09-22 20:00:00,1.1174,1.11748,1.11732,1.11738,1200099994.0
2006-09-22 20:05:00,1.11738,1.11757,1.11732,1.11753,943400001.0
2006-09-22 20:10:00,1.11743,1.11743,1.11712,1.11721,1076800005.0
2006-09-22 20:15:00,1.11723,1.11725,1.11701,1.11715,1561100006.0
2006-09-22 20:20:00,1.11714,1.11743,1.11714,1.11725,1821400003.0
2006-09-22 20:25:00,1.11733,1.11737,1.11714,1.11723,1710100002.0
2006-09-22 20:30:00,1.11723,1.11735,1.11711,1.11722,1436900000.0
2006-09-22 20:35:00,1.11725,1.11729,1.11704,1.11714,1513000000.0
2006-09-22 20:40:00,1.11713,1.11734,1.11691,1.11732,1459599998.0
2006-09-22 20:45:00,1.11727,1.11763,1.11727,1.1176,1012199995.0
2006-09-22 20:50:00,1.11757,1.11785,1.11741,1.11775,1074400006.0
2006-09-22 20:55:00,1.11782,1.11782,1.11709,1.11752,1732399998.0
2006-09-22 21:00:00,1.11764,1.11765,1.11719,1.1176,2819000008.0
2006-09-22 21:05:00,1.11725,1.1176,1.11696,1.11735,2099399998.0
2006-09-22 21:10:00,1.11755,1.11755,1.11673,1.1172,1780600010.0
2006-09-22 21:15:00,1.11715,1.11728,1.11687,1.11711,366000001.0
2006-09-22 21:20:00,1.11723,1.11723,1.11686,1.1171,242500000.0
2006-09-22 21:25:00,1.11719,1.11748,1.1171,1.11735,674990003.0
2006-09-22 21:30:00,1.11743,1.11746,1.11711,1.1174,589199998.0
2006-09-22 21:35:00,1.11723,1.11747,1.11712,1.11738,732800006.0
2006-09-22 21:40:00,1.1172,1.11748,1.11688,1.11737,795000002.0
2006-09-22 21:45:00,1.11738,1.11743,1.1172,1.11737,717000002.0
2006-09-22 21:50:00,1.11735,1.11738,1.11691,1.11716,874200001.0
2006-09-22 21:55:00,1.1172,1.11738,1.11716,1.1173,345000000.0
2006-09-22 22:00:00,1.11728,1.11738,1.11687,1.11709,960400010.0
2006-09-22 22:05:00,1.11706,1.11713,1.11684,1.11695,640399999.0
2006-09-22 22:10:00,1.11694,1.11694,1.11666,1.1168,532000004.0
2006-09-22 22:15:00,1.11685,1.11689,1.11645,1.11679,581399996.0
2006-09-22 22:20:00,1.11676,1.11685,1.11664,1.11685,664900005.0
2006-09-22 22:25:00,1.1169,1.11694,1.11635,1.11661,841700004.0
2006-09-22 22:30:00,1.11668,1.11692,1.11663,1.11681,610200001.0
2006-09-22 22:35:00,1.117,1.11712,1.11646,1.11652,699600007.0
2006-09-22 22:40:00,1.11695,1.11696,1.11646,1.11691,607100004.0
2006-09-22 22:45:00,1.11703,1.11724,1.1167,1.11705,419700001.0
2006-09-22 22:50:00,1.11711,1.11733,1.117,1.11725,661900001.0
2006-09-22 22:55:00,1.11727,1.11748,1.11695,1.11705,637100004.0
2006-09-25 00:00:00,1.1173,1.1175,1.1173,1.1174,402300003.0
2006-09-25 00:05:00,1.1173,1.1175,1.1173,1.1175,402300003.0
2006-09-25 00:15:00,1.1174,1.1175,1.1173,1.1173,536400004.0
2006-09-25 00:20:00,1.1174,1.1174,1.1174,1.1174,134100001.0
2006-09-25 00:25:00,1.1173,1.1177,1.1173,1.1177,402300003.0
2006-09-25 00:30:00,1.1178,1.1178,1.1177,1.1177,134100001.0
2006-09-25 00:35:00,1.1176,1.1178,1.1176,1.1177,402300003.0
2006-09-25 00:40:00,1.1178,1.1178,1.1178,1.1178,134100001.0
2006-09-25 00:45:00,1.1177,1.1178,1.1177,1.1177,402300003.0
2006-09-25 00:50:00,1.1178,1.1178,1.1176,1.1177,536400004.0
2006-09-25 00:55:00,1.1176,1.1177,1.1176,1.1177,268200002.0
2006-09-25 01:00:00,1.1176,1.1176,1.1175,1.1176,268200002.0
2006-09-25 01:15:00,1.1177,1.1177,1.1176,1.1176,268200002.0
2006-09-25 01:20:00,1.1177,1.1177,1.1173,1.1174,536400004.0
2006-09-25 01:25:00,1.1175,1.1176,1.1174,1.1175,536400004.0
2006-09-25 01:30:00,1.1176,1.1176,1.1175,1.1175,268200002.0
2006-09-25 01:35:00,1.1176,1.1176,1.1173,1.1173,402300003.0
2006-09-25 01:40:00,1.1174,1.1174,1.1171,1.1172,402300003.0
2006-09-25 01:45:00,1.1175,1.1175,1.1173,1.1173,268200002.0
2006-09-25 01:50:00,1.1172,1.1172,1.1172,1.1172,134100001.0
2006-09-25 01:55:00,1.1173,1.1174,1.1172,1.1172,268200002.0
2006-09-25 02:00:00,1.117,1.11705,1.11637,1.11678,523400003.0
2006-09-25 02:05:00,1.11674,1.11693,1.11656,1.11684,453399996.0
2006-09-25 02:10:00,1.11698,1.11708,1.11667,1.11694,399600000.0
2006-09-25 02:15:00,1.11699,1.11726,1.11691,1.11715,422599999.0
2006-09-25 02:20:00,1.11715,1.11745,1.11694,1.11734,442300001.0
2006-09-25 02:25:00,1.11735,1.11762,1.11735,1.11758,223200002.0
2006-09-25 02:30:00,1.11755,1.11763,1.11727,1.1174,410300000.0
2006-09-25 02:35:00,1.11722,1.1175,1.11714,1.11745,428900004.0
2006-09-25 02:40:00,1.11742,1.1177,1.11739,1.1177,348399998.0
2006-09-25 02:45:00,1.11766,1.11793,1.11766,1.11793,186300003.0
2006-09-25 02:50:00,1.11797,1.11851,1.11787,1.11851,222499998.0
2006-09-25 02:55:00,1.1186,1.11872,1.11842,1.11856,469700000.0
2006-09-25 03:00:00,1.11875,1.1189,1.11805,1.11807,459700005.0
2006-09-25 03:05:00,1.11835,1.11877,1.11835,1.11861,375300009.0
2006-09-25 03:10:00,1.11864,1.11881,1.11818,1.11845,342500000.0
2006-09-25 03:15:00,1.11854,1.11887,1.11815,1.1184,558300001.0
2006-09-25 03:20:00,1.11848,1.11869,1.11811,1.11847,272800000.0
2006-09-25 03:25:00,1.11843,1.11857,1.11819,1.11843,522200007.0
2006-09-25 03:30:00,1.1185,1.11858,1.11799,1.11821,308100003.0
2006-09-25 03:35:00,1.11815,1.11832,1.11777,1.11831,366000003.0
2006-09-25 03:40:00,1.11816,1.11828,1.11767,1.11772,463200003.0
2006-09-25 03:45:00,1.11798,1.11808,1.11767,1.11803,625200006.0
2006-09-25 03:50:00,1.1178,1.11815,1.11764,1.118,548100002.0
2006-09-25 03:55:00,1.11807,1.11809,1.11774,1.11792,295000000.0
2006-09-25 04:00:00,1.11799,1.11803,1.11767,1.11785,400900001.0
2006-09-25 04:05:00,1.11792,1.11792,1.11739,1.11764,334299999.0
2006-09-25 04:10:00,1.1174,1.11775,1.11724,1.11735,326400002.0
2006-09-25 04:15:00,1.11735,1.11737,1.11688,1.11712,262300001.0
2006-09-25 04:20:00,1.11721,1.11721,1.11702,1.11707,436699998.0
2006-09-25 04:25:00,1.1171,1.1171,1.11677,1.11685,183799999.0
2006-09-25 04:30:00,1.11679,1.11679,1.1164,1.1166,436500002.0
2006-09-25 04:35:00,1.11666,1.11685,1.11656,1.11671,520699997.0
2006-09-25 04:40:00,1.11678,1.11702,1.11648,1.11675,433600003.0
2006-09-25 04:45:00,1.11685,1.11704,1.11681,1.11695,384099999.0
2006-09-25 04:50:00,1.11668,1.11705,1.11665,1.11698,457000001.0
2006-09-25 04:55:00,1.117,1.11715,1.11654,1.11666,461800007.0
2006-09-25 05:00:00,1.11685,1.11715,1.1167,1.1171,279900001.0
2006-09-25 05:05:00,1.1171,1.11718,1.11669,1.11696,247700001.0
2006-09-25 05:10:00,1.11707,1.11708,1.11645,1.1167,481700007.0
2006-09-25 05:15:00,1.11672,1.11684,1.11646,1.11673,628600001.0
2006-09-25 05:20:00,1.11661,1.11695,1.11654,1.1168,394100001.0
2006-09-25 05:25:00,1.1169,1.1169,1.11652,1.11657,262400000.0
2006-09-25 05:30:00,1.11632,1.11667,1.11626,1.11626,316600000.0
2006-09-25 05:35:00,1.11639,1.1167,1.11639,1.11665,334500001.0
2006-09-25 05:40:00,1.11668,1.11685,1.11645,1.11684,423200004.0
2006-09-25 05:45:00,1.11671,1.11685,1.11632,1.11678,390900004.0
2006-09-25 05:50:00,1.11658,1.11683,1.11642,1.11683,512900005.0
2006-09-25 05:55:00,1.1167,1.11692,1.11646,1.11667,581100003.0
2006-09-25 06:00:00,1.11648,1.1173,1.11642,1.1173,563099994.0
2006-09-25 06:05:00,1.11766,1.11766,1.11658,1.11668,452800002.0
2006-09-25 06:10:00,1.11664,1.11715,1.11655,1.11681,496800005.0
2006-09-25 06:15:00,1.1168,1.11698,1.11667,1.1169,557200008.0
2006-09-25 06:20:00,1.1167,1.11702,1.11666,1.117,472199995.0
2006-09-25 06:25:00,1.11695,1.117,1.11663,1.11688,423800000.0
2006-09-25 06:30:00,1.11686,1.11696,1.11652,1.1169,455400000.0
2006-09-25 06:35:00,1.11685,1.11695,1.1165,1.1168,472799998.0
2006-09-25 06:40:00,1.11685,1.11714,1.11655,1.117,490600002.0
2006-09-25 06:45:00,1.11687,1.11705,1.11665,1.11679,585900001.0
2006-09-25 06:50:00,1.1169,1.11697,1.1166,1.1169,468599998.0
2006-09-25 06:55:00,1.11697,1.11705,1.11669,1.1169,482400000.0
2006-09-25 07:00:00,1.11682,1.11684,1.11621,1.11668,520000006.0
2006-09-25 07:05:00,1.1167,1.11676,1.11644,1.11658,321199998.0
2006-09-25 07:10:00,1.11665,1.11695,1.11665,1.11679,495400004.0
2006-09-25 07:15:00,1.11676,1.11717,1.11664,1.1168,500500001.0
2006-09-25 07:20:00,1.1165,1.11713,1.11636,1.11668,551700000.0
2006-09-25 07:25:00,1.1166,1.1168,1.1165,1.1167,377599994.0
2006-09-25 07:30:00,1.11668,1.11685,1.11628,1.11645,493200000.0
2006-09-25 07:35:00,1.11666,1.11692,1.11641,1.11692,604000007.0
2006-09-25 07:40:00,1.11688,1.11723,1.11666,1.11706,321800002.0
2006-09-25 07:45:00,1.11694,1.1171,1.11645,1.11698,362600003.0
2006-09-25 07:50:00,1.11668,1.1171,1.1166,1.11702,243800000.0
2006-09-25 07:55:00,1.11713,1.11743,1.11673,1.11687,618300001.0
2006-09-25 08:00:00,1.11709,1.11729,1.11695,1.1172,460899997.0
2006-09-25 08:05:00,1.1171,1.1171,1.11678,1.11689,676699997.0
2006-09-25 08:10:00,1.117,1.117,1.11662,1.1167,310900001.0
2006-09-25 08:15:00,1.11665,1.11665,1.11625,1.11635,271999997.0
2006-09-25 08:20:00,1.11585,1.11642,1.11569,1.11622,442300000.0
2006-09-25 08:25:00,1.11642,1.11648,1.11615,1.1162,284300001.0
2006-09-25 08:30:00,1.11623,1.11648,1.116,1.11648,447600000.0
2006-09-25 08:35:00,1.1164,1.1164,1.11594,1.11594,513300005.0
2006-09-25 08:40:00,1.11587,1.11625,1.11587,1.11615,323099999.0
2006-09-25 08:45:00,1.11585,1.11609,1.11561,1.11594,395600001.0
2006-09-25 08:50:00,1.11595,1.11605,1.11575,1.11588,389599999.0
2006-09-25 08:55:00,1.1159,1.11608,1.1158,1.1158,494000007.0
2006-09-25 09:00:00,1.11581,1.11618,1.11581,1.116,471700011.0
2006-09-25 09:05:00,1.11603,1.11644,1.11597,1.11607,435499999.0
2006-09-25 09:10:00,1.116,1.11603,1.11583,1.11594,462799997.0
2006-09-25 09:15:00,1.116,1.11601,1.11588,1.11588,374700002.0
2006-09-25 09:20:00,1.11593,1.11613,1.11589,1.11603,498700001.0
2006-09-25 09:25:00,1.11609,1.11625,1.11598,1.11625,187200002.0
2006-09-25 09:30:00,1.11618,1.11639,1.11614,1.11638,296000002.0
2006-09-25 09:35:00,1.11635,1.1166,1.11608,1.11652,382800002.0
2006-09-25 09:40:00,1.1165,1.11655,1.11619,1.1165,416099996.0
2006-09-25 09:45:00,1.11663,1.11663,1.11634,1.11634,542500004.0
2006-09-25 09:50:00,1.11629,1.11644,1.1161,1.11635,398800002.0
2006-09-25 09:55:00,1.11643,1.11649,1.11598,1.1161,436800006.0
2006-09-25 10:00:00,1.11603,1.11633,1.11599,1.11625,421399999.0
2006-09-25 10:05:00,1.11624,1.1165,1.1159,1.11624,365600000.0
2006-09-25 10:10:00,1.11609,1.11623,1.116,1.1161,440899999.0
2006-09-25 10:15:00,1.11618,1.11628,1.11606,1.11606,687499998.0
2006-09-25 10:20:00,1.1161,1.11627,1.11585,1.11625,630199997.0
2006-09-25 10:25:00,1.11626,1.11652,1.1162,1.11639,607600001.0
2006-09-25 10:30:00,1.11633,1.11646,1.11626,1.1164,477700002.0
2006-09-25 10:35:00,1.11633,1.11653,1.11619,1.1164,420899999.0
2006-09-25 10:40:00,1.11634,1.11658,1.11634,1.11652,315299998.0
2006-09-25 10:45:00,1.11652,1.11652,1.1163,1.11645,598400004.0
2006-09-25 10:50:00,1.11643,1.11645,1.11593,1.11593,538000003.0
2006-09-25 10:55:00,1.11586,1.11608,1.11582,1.11608,452800001.0
2006-09-25 11:00:00,1.11602,1.11628,1.11584,1.11593,426699996.0
2006-09-25 11:05:00,1.11598,1.11638,1.1159,1.11624,477000005.0
2006-09-25 11:10:00,1.11627,1.11656,1.11613,1.1165,519599998.0
2006-09-25 11:15:00,1.11647,1.11672,1.11605,1.11647,602599998.0
2006-09-25 11:20:00,1.11654,1.11676,1.1162,1.11636,533400000.0
2006-09-25 11:25:00,1.11653,1.11653,1.11625,1.11643,378300000.0
2006-09-25 11:30:00,1.11647,1.11696,1.11633,1.11696,578500000.0
2006-09-25 11:35:00,1.11697,1.11697,1.11675,1.11682,554499997.0
2006-09-25 11:40:00,1.1168,1.11694,1.11648,1.11687,424699999.0
2006-09-25 11:45:00,1.11692,1.11704,1.11665,1.11694,346699997.0
2006-09-25 11:50:00,1.117,1.11703,1.11632,1.11632,675999988.0
2006-09-25 11:55:00,1.11621,1.11632,1.11575,1.11632,477400003.0
2006-09-25 12:00:00,1.11647,1.11652,1.11622,1.11645,485800002.0
2006-09-25 12:05:00,1.1164,1.11654,1.11626,1.1164,502000005.0
2006-09-25 12:10:00,1.11642,1.11675,1.11637,1.11658,527099998.0
2006-09-25 12:15:00,1.11655,1.11667,1.11636,1.11662,414399999.0
2006-09-25 12:20:00,1.1166,1.11695,1.11655,1.11675,323000003.0
2006-09-25 12:25:00,1.11662,1.1171,1.11656,1.11692,590600004.0
2006-09-25 12:30:00,1.11691,1.11718,1.11684,1.11705,492099997.0
2006-09-25 12:35:00,1.11715,1.11715,1.117,1.11702,379799996.0
2006-09-25 12:40:00,1.11708,1.11714,1.1168,1.11709,588300000.0
2006-09-25 12:45:00,1.11714,1.11786,1.11685,1.11786,498400003.0
2006-09-25 12:50:00,1.11812,1.11812,1.11733,1.11773,394700003.0
2006-09-25 12:55:00,1.11761,1.11788,1.11738,1.11788,500099998.0
2006-09-25 13:00:00,1.11777,1.11797,1.11756,1.11765,460100003.0
2006-09-25 13:05:00,1.11753,1.1177,1.11721,1.11731,608200003.0
2006-09-25 13:10:00,1.11728,1.11739,1.11658,1.11728,361099999.0
2006-09-25 13:15:00,1.11725,1.11739,1.11699,1.11728,473200003.0
2006-09-25 13:20:00,1.1173,1.11758,1.1173,1.11753,320499998.0
2006-09-25 13:25:00,1.11745,1.11745,1.11723,1.11725,312599998.0
2006-09-25 13:30:00,1.11728,1.11742,1.11717,1.11724,355999999.0
2006-09-25 13:35:00,1.1172,1.11731,1.11711,1.11727,513499994.0
2006-09-25 13:40:00,1.11718,1.11725,1.11705,1.11707,512200003.0
2006-09-25 13:45:00,1.1171,1.11721,1.11706,1.11706,508400003.0
2006-09-25 13:50:00,1.11714,1.1172,1.11704,1.1171,265400000.0
2006-09-25 13:55:00,1.11705,1.11707,1.11646,1.11661,635700001.0
2006-09-25 14:00:00,1.1166,1.11667,1.11649,1.1166,298599994.0
2006-09-25 14:05:00,1.11655,1.11665,1.11628,1.11655,399899999.0
2006-09-25 14:10:00,1.11665,1.1167,1.1165,1.1165,585299996.0
2006-09-25 14:15:00,1.11646,1.1169,1.11646,1.11688,560300005.0
2006-09-25 14:20:00,1.11687,1.1169,1.1164,1.11657,404300002.0
2006-09-25 14:25:00,1.11658,1.11665,1.11604,1.11605,511099999.0
2006-09-25 14:30:00,1.116,1.11622,1.1157,1.11613,449199996.0
2006-09-25 14:35:00,1.11607,1.11616,1.11567,1.11608,398699999.0
2006-09-25 14:40:00,1.11604,1.11618,1.1157,1.11587,332600002.0
2006-09-25 14:45:00,1.11593,1.11614,1.1159,1.11604,379100005.0
2006-09-25 14:50:00,1.11605,1.11615,1.11577,1.11605,305900003.0
2006-09-25 14:55:00,1.11602,1.11628,1.11586,1.11615,589900001.0
2006-09-25 15:00:00,1.11619,1.11648,1.11598,1.11648,446599999.0
2006-09-25 15:05:00,1.11646,1.11649,1.11617,1.11617,288700002.0
2006-09-25 15:10:00,1.11608,1.11673,1.11581,1.11639,499700000.0
2006-09-25 15:15:00,1.11638,1.11673,1.11634,1.11644,468800003.0
2006-09-25 15:20:00,1.1164,1.11677,1.116,1.11614,567900004.0
2006-09-25 15:25:00,1.11608,1.11626,1.11586,1.11626,369099998.0
2006-09-25 15:30:00,1.11617,1.11635,1.11606,1.11627,488899999.0
2006-09-25 15:35:00,1.11621,1.11643,1.11593,1.1163,469400001.0
2006-09-25 15:40:00,1.11618,1.11618,1.11452,1.11475,434400001.0
2006-09-25 15:45:00,1.11452,1.11459,1.11405,1.11455,484300001.0
2006-09-25 15:50:00,1.1146,1.11497,1.1146,1.11492,375600003.0
2006-09-25 15:55:00,1.11487,1.11552,1.11467,1.11514,794000002.0
2006-09-25 16:00:00,1.1154,1.11578,1.11534,1.11552,408400001.0
2006-09-25 16:05:00,1.11565,1.11571,1.1149,1.11512,399800001.0
2006-09-25 16:10:00,1.1151,1.11552,1.115,1.11501,419800004.0
2006-09-25 16:15:00,1.11503,1.11561,1.11503,1.11545,385500006.0
2006-09-25 16:20:00,1.11536,1.11574,1.11523,1.11567,632900002.0
2006-09-25 16:25:00,1.11569,1.11606,1.11556,1.11599,346500002.0
2006-09-25 16:30:00,1.11608,1.1165,1.11558,1.11558,567999997.0
2006-09-25 16:35:00,1.11571,1.11666,1.11571,1.11666,506500003.0
2006-09-25 16:40:00,1.11656,1.11668,1.11643,1.11666,529500000.0
2006-09-25 16:45:00,1.11682,1.1169,1.11652,1.11672,489199996.0
2006-09-25 16:50:00,1.11667,1.11675,1.1165,1.11672,519700007.0
2006-09-25 16:55:00,1.11665,1.11678,1.11628,1.1164,438500005.0
2006-09-25 17:00:00,1.11636,1.11689,1.11628,1.11678,393000001.0
2006-09-25 17:05:00,1.11669,1.11671,1.11611,1.11629,539300000.0
2006-09-25 17:10:00,1.11618,1.1165,1.11608,1.11645,404499998.0
2006-09-25 17:15:00,1.11649,1.11663,1.11643,1.11645,352600001.0
2006-09-25 17:20:00,1.11645,1.11653,1.11634,1.11641,323000000.0
2006-09-25 17:25:00,1.11648,1.11652,1.11634,1.11637,424700002.0
2006-09-25 17:30:00,1.11646,1.11652,1.11633,1.11635,468199998.0
2006-09-25 17:35:00,1.11639,1.11652,1.11634,1.11634,516900003.0
2006-09-25 17:40:00,1.1163,1.11639,1.11617,1.11629,405500002.0
2006-09-25 17:45:00,1.11627,1.11652,1.11627,1.11632,373299994.0
2006-09-25 17:50:00,1.11639,1.11653,1.1163,1.11648,303400003.0
2006-09-25 17:55:00,1.11637,1.11639,1.11616,1.11622,520500005.0
2006-09-25 18:00:00,1.11613,1.11657,1.11596,1.11645,3210500000.0
2006-09-25 18:05:00,1.1165,1.11661,1.11633,1.11633,4000800005.0
2006-09-25 18:10:00,1.11638,1.1166,1.11626,1.1165,2466390006.0
2006-09-25 18:15:00,1.11645,1.11663,1.11635,1.11653,2743600003.0
2006-09-25 18:20:00,1.11658,1.11678,1.11656,1.11667,2105100011.0
2006-09-25 18:25:00,1.11665,1.11671,1.11649,1.11659,2530200012.0
2006-09-25 18:30:00,1.11659,1.11667,1.1164,1.11654,2659400005.0
2006-09-25 18:35:00,1.11653,1.11658,1.11637,1.11655,1400300010.0
2006-09-25 18:40:00,1.11657,1.11666,1.11641,1.11645,2286500004.0
2006-09-25 18:45:00,1.11648,1.11655,1.1163,1.11637,1090700005.0
2006-09-25 18:50:00,1.1164,1.11645,1.11626,1.11633,1018500005.0
2006-09-25 18:55:00,1.11635,1.11642,1.11613,1.11613,1661100011.0
2006-09-25 19:00:00,1.11614,1.11627,1.11598,1.11605,1379799999.0
2006-09-25 19:05:00,1.11606,1.11617,1.11581,1.11592,1983800012.0
2006-09-25 19:10:00,1.11595,1.1161,1.1158,1.11604,1235000006.0
2006-09-25 19:15:00,1.11597,1.11597,1.11547,1.11564,1676000003.0
2006-09-25 19:20:00,1.11564,1.11566,1.1154,1.11548,757100000.0
2006-09-25 19:25:00,1.11552,1.11557,1.11538,1.11552,861800005.0
2006-09-25 19:30:00,1.11553,1.11553,1.11512,1.11512,541799998.0
2006-09-25 19:35:00,1.11511,1.1152,1.11487,1.11498,1376600005.0
2006-09-25 19:40:00,1.11507,1.11513,1.11492,1.11507,923100009.0
2006-09-25 19:45:00,1.11513,1.1153,1.11497,1.1151,672400006.0
2006-09-25 19:50:00,1.11506,1.11516,1.11497,1.11516,477099998.0
2006-09-25 19:55:00,1.11525,1.11525,1.11497,1.11502,751900003.0
2006-09-25 20:00:00,1.11509,1.1151,1.11413,1.11431,906000013.0
2006-09-25 20:05:00,1.11435,1.11473,1.11417,1.11459,1249200010.0
2006-09-25 20:10:00,1.1146,1.11505,1.11456,1.115,1385999996.0
2006-09-25 20:15:00,1.11508,1.11541,1.11506,1.11527,1659600010.0
2006-09-25 20:20:00,1.11524,1.11554,1.11524,1.11545,2056400011.0
2006-09-25 20:25:00,1.1155,1.11564,1.11532,1.11547,1612300000.0
2006-09-25 20:30:00,1.11543,1.11578,1.11543,1.11576,1652499990.0
2006-09-25 20:35:00,1.11582,1.11588,1.11546,1.11575,1431790004.0
2006-09-25 20:40:00,1.11576,1.1165,1.11576,1.11643,1768200005.0
2006-09-25 20:45:00,1.11646,1.11646,1.11624,1.11635,1147100006.0
2006-09-25 20:50:00,1.11629,1.11629,1.11595,1.11598,1043999998.0
2006-09-25 20:55:00,1.11603,1.11664,1.11595,1.11628,1889200000.0
2006-09-25 21:00:00,1.11615,1.11648,1.11608,1.11626,2490499998.0
2006-09-25 21:05:00,1.11626,1.11634,1.116,1.11613,1624300007.0
2006-09-25 21:10:00,1.11617,1.11619,1.11594,1.11599,1628599999.0
2006-09-25 21:15:00,1.11594,1.11613,1.11592,1.11596,417000002.0
2006-09-25 21:20:00,1.11595,1.11615,1.11591,1.1161,267299995.0
2006-09-25 21:25:00,1.11612,1.11624,1.11603,1.11605,795900007.0
2006-09-25 21:30:00,1.1161,1.11622,1.1157,1.11612,604400001.0
2006-09-25 21:35:00,1.11614,1.1163,1.1161,1.11619,750100002.0
2006-09-25 21:40:00,1.1162,1.11623,1.11594,1.11602,692900002.0
2006-09-25 21:45:00,1.11603,1.11608,1.11581,1.11598,701700000.0
2006-09-25 21:50:00,1.11595,1.11613,1.11593,1.11613,826500000.0
2006-09-25 21:55:00,1.11618,1.11636,1.11607,1.11614,421900000.0
2006-09-25 22:00:00,1.11615,1.11628,1.11607,1.11617,1248499997.0
2006-09-25 22:05:00,1.11614,1.11649,1.11614,1.11645,743899997.0
2006-09-25 22:10:00,1.11647,1.11681,1.11647,1.11672,386700000.0
2006-09-25 22:15:00,1.1168,1.11685,1.11655,1.11662,396300000.0
2006-09-25 22:20:00,1.1166,1.11673,1.11655,1.11673,565399994.0
2006-09-25 22:25:00,1.11672,1.11672,1.11645,1.11664,894400002.0
2006-09-25 22:30:00,1.11662,1.1168,1.11654,1.11664,784400005.0
2006-09-25 22:35:00,1.11667,1.11684,1.11655,1.11655,622600005.0
2006-09-25 22:40:00,1.11668,1.11686,1.11647,1.11653,694199999.0
2006-09-25 22:45:00,1.11669,1.11676,1.11645,1.11663,427500007.0
2006-09-25 22:50:00,1.11672,1.1168,1.11633,1.11636,619300003.0
2006-09-25 22:55:00,1.11643,1.11667,1.11625,1.11635,565800003.0
2006-09-25 23:00:00,1.11613,1.11681,1.1161,1.11655,485200001.0
2006-09-25 23:05:00,1.11667,1.11682,1.11635,1.11675,552700005.0
2006-09-25 23:10:00,1.11675,1.11681,1.11645,1.11657,306000000.0
2006-09-25 23:15:00,1.11683,1.11688,1.11652,1.1167,488100003.0
2006-09-25 23:20:00,1.11665,1.11675,1.11642,1.11658,330300000.0
2006-09-25 23:25:00,1.11664,1.11666,1.11642,1.11666,583500000.0
2006-09-25 23:30:00,1.11655,1.11684,1.11651,1.1167,434700000.0
2006-09-25 23:35:00,1.11652,1.11694,1.11652,1.11679,498200002.0
2006-09-25 23:40:00,1.11678,1.11685,1.11644,1.1167,500599991.0
2006-09-25 23:45:00,1.11681,1.11694,1.11666,1.11678,286500003.0
2006-09-25 23:50:00,1.11687,1.117,1.11671,1.11685,400600006.0
2006-09-25 23:55:00,1.11675,1.11692,1.11662,1.11686,475599998.0
2006-09-26 00:00:00,1.11685,1.11718,1.1168,1.1171,209100001.0
2006-09-26 00:05:00,1.11705,1.11715,1.11674,1.1169,494799998.0
2006-09-26 00:10:00,1.117,1.11707,1.11649,1.11678,554400003.0
2006-09-26 00:15:00,1.11692,1.11704,1.11673,1.11698,523400000.0
2006-09-26 00:20:00,1.11692,1.11703,1.1166,1.1167,448499992.0
2006-09-26 00:25:00,1.11662,1.1168,1.11644,1.11674,565400001.0
2006-09-26 00:30:00,1.11675,1.11689,1.11655,1.11681,324899997.0
2006-09-26 00:35:00,1.11668,1.11672,1.11652,1.11654,303199999.0
2006-09-26 00:40:00,1.11659,1.11682,1.11654,1.11674,452000002.0
2006-09-26 00:45:00,1.1167,1.11675,1.11662,1.11665,510300001.0
2006-09-26 00:50:00,1.11675,1.11684,1.11662,1.11681,455399998.0
2006-09-26 00:55:00,1.11675,1.1169,1.1166,1.11682,394399997.0
2006-09-26 01:00:00,1.11682,1.11689,1.11669,1.1168,443700003.0
2006-09-26 01:05:00,1.11685,1.117,1.11665,1.11685,365500000.0
2006-09-26 01:10:00,1.11682,1.11682,1.11659,1.11672,199200000.0
2006-09-26 01:15:00,1.1168,1.11683,1.11649,1.1168,468600002.0
2006-09-26 01:20:00,1.1167,1.11682,1.1167,1.11672,149900000.0
2006-09-26 01:25:00,1.1168,1.11685,1.11663,1.1168,280690002.0
2006-09-26 01:30:00,1.11666,1.11685,1.11627,1.11652,272900000.0
2006-09-26 01:35:00,1.11659,1.11675,1.11647,1.11658,396200003.0
2006-09-26 01:40:00,1.11644,1.11668,1.11644,1.1166,335099998.0
2006-09-26 01:45:00,1.11653,1.1166,1.11629,1.11649,604699999.0
2006-09-26 01:50:00,1.11647,1.11655,1.11634,1.11643,509900004.0
2006-09-26 01:55:00,1.1163,1.11645,1.11619,1.11635,417900001.0
2006-09-26 02:00:00,1.11623,1.11633,1.11602,1.11604,351900001.0
2006-09-26 02:05:00,1.11625,1.11635,1.1161,1.11619,330500002.0
2006-09-26 02:10:00,1.1162,1.11635,1.11606,1.11618,327199999.0
2006-09-26 02:15:00,1.11625,1.11625,1.11584,1.11599,382489999.0
2006-09-26 02:20:00,1.11605,1.11621,1.11564,1.11586,684399997.0
2006-09-26 02:25:00,1.11615,1.11615,1.11574,1.11603,310590000.0
2006-09-26 02:30:00,1.116,1.11605,1.11592,1.116,329800004.0
2006-09-26 02:35:00,1.11605,1.11611,1.11584,1.11605,288200005.0
2006-09-26 02:40:00,1.11597,1.11612,1.1158,1.116,307799995.0
2006-09-26 02:45:00,1.11608,1.1164,1.116,1.11614,258599999.0
2006-09-26 02:50:00,1.1161,1.1164,1.1161,1.11633,176300002.0
2006-09-26 02:55:00,1.11649,1.11655,1.11639,1.11655,279300001.0
2006-09-26 03:00:00,1.11648,1.11648,1.11616,1.11622,372999999.0
2006-09-26 03:05:00,1.11627,1.11646,1.11626,1.11635,455500006.0
2006-09-26 03:10:00,1.11638,1.1165,1.11624,1.11638,313300000.0
2006-09-26 03:15:00,1.11635,1.11656,1.11626,1.11632,327299999.0
2006-09-26 03:20:00,1.11632,1.11641,1.11588,1.11627,245600002.0
2006-09-26 03:25:00,1.11632,1.11655,1.11627,1.11632,311000004.0
2006-09-26 03:30:00,1.1164,1.11648,1.11628,1.11635,185600000.0
2006-09-26 03:35:00,1.11617,1.11641,1.11594,1.11634,488800000.0
2006-09-26 03:40:00,1.11623,1.11635,1.11589,1.11589,328299999.0
2006-09-26 03:45:00,1.11583,1.11633,1.11582,1.11615,548790002.0
2006-09-26 03:50:00,1.11612,1.11618,1.11582,1.1161,440300004.0
2006-09-26 03:55:00,1.11603,1.11635,1.1159,1.11618,488100003.0
2006-09-26 04:00:00,1.11628,1.11637,1.11613,1.11622,104499999.0
2006-09-26 04:05:00,1.11634,1.11648,1.11624,1.11631,373800004.0
2006-09-26 04:10:00,1.11638,1.11641,1.11624,1.11628,361799996.0
2006-09-26 04:15:00,1.11625,1.11644,1.11609,1.11609,247500000.0
2006-09-26 04:20:00,1.11645,1.11645,1.11623,1.11625,467900002.0
2006-09-26 04:25:00,1.11642,1.11649,1.11602,1.11602,215899997.0
2006-09-26 04:30:00,1.11598,1.11633,1.11594,1.11617,328600002.0
2006-09-26 04:35:00,1.11614,1.11615,1.11597,1.1161,282400001.0
2006-09-26 04:40:00,1.11604,1.11615,1.11588,1.11605,501600006.0
2006-09-26 04:45:00,1.11605,1.11615,1.116,1.11612,334900001.0
2006-09-26 04:50:00,1.11611,1.11615,1.11566,1.11593,385400003.0
2006-09-26 04:55:00,1.11603,1.11613,1.1156,1.11597,385799999.0
2006-09-26 05:00:00,1.11602,1.11616,1.1158,1.11583,311800005.0
2006-09-26 05:05:00,1.11608,1.11615,1.11551,1.11559,472499995.0
2006-09-26 05:10:00,1.11564,1.11568,1.11544,1.11558,537299998.0
2006-09-26 05:15:00,1.11555,1.1157,1.11525,1.11562,305690002.0
2006-09-26 05:20:00,1.11575,1.11575,1.11552,1.11559,352500000.0
2006-09-26 05:25:00,1.11557,1.11561,1.11545,1.11547,357400002.0
2006-09-26 05:30:00,1.11536,1.1155,1.11505,1.11543,300599998.0
2006-09-26 05:35:00,1.1155,1.11559,1.1153,1.11539,380500004.0
2006-09-26 05:40:00,1.11537,1.11558,1.11512,1.11547,377600001.0
2006-09-26 05:45:00,1.1154,1.11553,1.11504,1.11535,296800007.0
2006-09-26 05:50:00,1.11525,1.11545,1.11509,1.11526,411599998.0
2006-09-26 05:55:00,1.1153,1.11537,1.11517,1.11525,544699999.0
2006-09-26 06:00:00,1.11528,1.11545,1.11515,1.11535,284700002.0
2006-09-26 06:05:00,1.11541,1.11541,1.11498,1.115,415790002.0
2006-09-26 06:10:00,1.11493,1.1152,1.11485,1.1152,354500003.0
2006-09-26 06:15:00,1.1152,1.11528,1.11497,1.11501,386899996.0
2006-09-26 06:20:00,1.11516,1.11527,1.11455,1.11523,492100004.0
2006-09-26 06:25:00,1.11507,1.11536,1.115,1.11534,386200001.0
2006-09-26 06:30:00,1.11538,1.11539,1.11499,1.11532,391300002.0
2006-09-26 06:35:00,1.11528,1.11561,1.11528,1.1156,391600001.0
2006-09-26 06:40:00,1.11572,1.11572,1.11544,1.11553,333300000.0
2006-09-26 06:45:00,1.11558,1.11563,1.11545,1.11545,422700003.0
2006-09-26 06:50:00,1.1155,1.11559,1.11516,1.11534,406600002.0
2006-09-26 06:55:00,1.11558,1.11564,1.11538,1.11548,322300001.0
2006-09-26 07:00:00,1.11545,1.11552,1.11524,1.1155,365200002.0
2006-09-26 07:05:00,1.11539,1.11552,1.11535,1.11542,240700001.0
2006-09-26 07:10:00,1.11547,1.11568,1.11537,1.1156,220000001.0
2006-09-26 07:15:00,1.11557,1.11568,1.1155,1.11563,299300004.0
2006-09-26 07:20:00,1.11551,1.1156,1.11528,1.11549,307699998.0
2006-09-26 07:25:00,1.11552,1.11568,1.11529,1.11564,609800003.0
2006-09-26 07:30:00,1.11555,1.1157,1.11542,1.1157,295200001.0
2006-09-26 07:35:00,1.11562,1.11605,1.11562,1.1159,309700002.0
2006-09-26 07:40:00,1.11595,1.116,1.1153,1.11595,323199997.0
2006-09-26 07:45:00,1.11583,1.11597,1.11557,1.11582,764300004.0
2006-09-26 07:50:00,1.11582,1.11582,1.11565,1.11565,319999999.0
2006-09-26 07:55:00,1.11571,1.1159,1.11547,1.11568,314700000.0
2006-09-26 08:00:00,1.1157,1.11586,1.11545,1.1157,270390001.0
2006-09-26 08:05:00,1.11563,1.11571,1.11522,1.11549,526299997.0
2006-09-26 08:10:00,1.11552,1.11577,1.11548,1.11562,384800003.0
2006-09-26 08:15:00,1.1156,1.11566,1.11479,1.11484,337899999.0
2006-09-26 08:20:00,1.11482,1.11492,1.11419,1.11419,428900001.0
2006-09-26 08:25:00,1.1143,1.11476,1.11421,1.11435,304800001.0
2006-09-26 08:30:00,1.1144,1.11444,1.11373,1.1138,444399993.0
2006-09-26 08:35:00,1.1138,1.11391,1.11306,1.11319,292199999.0
2006-09-26 08:40:00,1.11319,1.11355,1.11292,1.11355,437799995.0
2006-09-26 08:45:00,1.11352,1.11363,1.11322,1.11357,391599999.0
2006-09-26 08:50:00,1.11347,1.1138,1.11309,1.11318,443400002.0
2006-09-26 08:55:00,1.1131,1.11325,1.11302,1.11318,492899999.0
2006-09-26 09:00:00,1.11309,1.11329,1.11302,1.11321,327400000.0
2006-09-26 09:05:00,1.11323,1.1133,1.11315,1.11325,445800000.0
2006-09-26 09:10:00,1.11321,1.11335,1.11312,1.11317,284700002.0
2006-09-26 09:15:00,1.11323,1.11335,1.11314,1.11325,306599999.0
2006-09-26 09:20:00,1.11331,1.11357,1.11317,1.1134,309300002.0
2006-09-26 09:25:00,1.11344,1.11352,1.11331,1.11352,338299999.0
2006-09-26 09:30:00,1.11356,1.11367,1.11346,1.11355,294999999.0
2006-09-26 09:35:00,1.11352,1.11365,1.11338,1.11365,387990001.0
2006-09-26 09:40:00,1.11367,1.11374,1.11335,1.1137,551800002.0
2006-09-26 09:45:00,1.11359,1.11371,1.11342,1.11357,451800004.0
2006-09-26 09:50:00,1.11352,1.11357,1.11337,1.11347,398500005.0
2006-09-26 09:55:00,1.11355,1.11386,1.11353,1.11375,563800000.0
2006-09-26 10:00:00,1.11367,1.11391,1.11338,1.11379,499900002.0
2006-09-26 10:05:00,1.11378,1.11384,1.11348,1.1137,462499996.0
2006-09-26 10:10:00,1.1136,1.11382,1.11351,1.11382,457800003.0
2006-09-26 10:15:00,1.11394,1.11434,1.11385,1.1142,533099996.0
2006-09-26 10:20:00,1.11431,1.1144,1.11409,1.1143,512700001.0
2006-09-26 10:25:00,1.11428,1.11492,1.11416,1.11486,581100002.0
2006-09-26 10:30:00,1.11492,1.11531,1.11485,1.11527,534800006.0
2006-09-26 10:35:00,1.11511,1.1153,1.115,1.11515,572899999.0
2006-09-26 10:40:00,1.1151,1.11547,1.11505,1.11543,448100001.0
2006-09-26 10:45:00,1.11547,1.11575,1.11533,1.11575,715200007.0
2006-09-26 10:50:00,1.11567,1.11575,1.11554,1.11575,477200000.0
2006-09-26 10:55:00,1.1157,1.11577,1.11546,1.1157,426500004.0
2006-09-26 11:00:00,1.11564,1.11582,1.11551,1.11569,461800002.0
2006-09-26 11:05:00,1.11565,1.11589,1.11556,1.11583,430399999.0
2006-09-26 11:10:00,1.11579,1.11587,1.11552,1.11552,499000003.0
2006-09-26 11:15:00,1.11555,1.11579,1.11544,1.11565,440389998.0
2006-09-26 11:20:00,1.11565,1.11575,1.11487,1.11575,528599996.0
2006-09-26 11:25:00,1.11578,1.11578,1.11537,1.11549,421999999.0
2006-09-26 11:30:00,1.11558,1.11562,1.1154,1.11543,496400006.0
2006-09-26 11:35:00,1.11548,1.11553,1.11517,1.1153,508399997.0
2006-09-26 11:40:00,1.11529,1.11536,1.11463,1.11475,389500001.0
2006-09-26 11:45:00,1.11484,1.11505,1.11482,1.11495,453099997.0
2006-09-26 11:50:00,1.11501,1.11513,1.1148,1.11513,557300001.0
2006-09-26 11:55:00,1.11527,1.11555,1.11517,1.11546,507700001.0
2006-09-26 12:00:00,1.11557,1.11616,1.11542,1.11612,288200000.0
2006-09-26 12:05:00,1.11618,1.1162,1.11586,1.1159,461299998.0
2006-09-26 12:10:00,1.11592,1.11607,1.11564,1.116,482699999.0
2006-09-26 12:15:00,1.11594,1.11634,1.11594,1.11612,445599993.0
2006-09-26 12:20:00,1.11612,1.11621,1.11598,1.11611,518600000.0
2006-09-26 12:25:00,1.1162,1.11638,1.11596,1.11598,424100001.0
2006-09-26 12:30:00,1.11591,1.11595,1.11572,1.11591,336490000.0
2006-09-26 12:35:00,1.11608,1.1163,1.11589,1.11627,216900000.0
2006-09-26 12:40:00,1.11633,1.11639,1.11615,1.11632,533599999.0
2006-09-26 12:45:00,1.11632,1.11648,1.11626,1.11633,249900003.0
2006-09-26 12:50:00,1.11635,1.11648,1.11628,1.11635,264100001.0
2006-09-26 12:55:00,1.11635,1.11669,1.11635,1.11655,458789999.0
2006-09-26 13:00:00,1.11662,1.11662,1.1153,1.11536,654200006.0
2006-09-26 13:05:00,1.1153,1.11639,1.11512,1.11639,474800000.0
2006-09-26 13:10:00,1.11642,1.11657,1.1163,1.1164,263000000.0
2006-09-26 13:15:00,1.11631,1.1164,1.11575,1.11582,391200000.0
2006-09-26 13:20:00,1.11578,1.11584,1.11528,1.11549,347800001.0
2006-09-26 13:25:00,1.1155,1.11562,1.11524,1.11524,527299995.0
2006-09-26 13:30:00,1.11533,1.11557,1.11532,1.11545,217299998.0
2006-09-26 13:35:00,1.11547,1.11561,1.11436,1.11437,557300001.0
2006-09-26 13:40:00,1.11437,1.11464,1.11433,1.1145,431500000.0
2006-09-26 13:45:00,1.11454,1.11491,1.11454,1.11465,406600006.0
2006-09-26 13:50:00,1.11472,1.11521,1.11472,1.11487,455200005.0
2006-09-26 13:55:00,1.11474,1.11476,1.11431,1.11448,432999997.0
2006-09-26 14:00:00,1.11448,1.11457,1.11417,1.11429,369700000.0
2006-09-26 14:05:00,1.11427,1.11442,1.11409,1.11413,465399997.0
2006-09-26 14:10:00,1.11427,1.11442,1.1142,1.11427,410299997.0
2006-09-26 14:15:00,1.1142,1.11433,1.11376,1.11393,480999998.0
2006-09-26 14:20:00,1.11382,1.11405,1.11358,1.114,332400001.0
2006-09-26 14:25:00,1.11413,1.11461,1.11413,1.11429,398389999.0
2006-09-26 14:30:00,1.11429,1.11429,1.11355,1.11362,332800000.0
2006-09-26 14:35:00,1.11353,1.11416,1.11349,1.1141,387199998.0
2006-09-26 14:40:00,1.11378,1.11399,1.11353,1.11353,485800001.0
2006-09-26 14:45:00,1.1135,1.11379,1.11346,1.11374,510000001.0
2006-09-26 14:50:00,1.11388,1.11388,1.11353,1.11368,466500000.0
2006-09-26 14:55:00,1.11375,1.11387,1.11361,1.11375,529899998.0
2006-09-26 15:00:00,1.11373,1.11425,1.11356,1.11412,410200004.0
2006-09-26 15:05:00,1.11422,1.11459,1.11422,1.11457,389890001.0
2006-09-26 15:10:00,1.11456,1.1146,1.11437,1.1144,491100001.0
2006-09-26 15:15:00,1.11462,1.1147,1.11451,1.11463,261499999.0
2006-09-26 15:20:00,1.11466,1.11476,1.11429,1.1143,287600001.0
2006-09-26 15:25:00,1.11419,1.11436,1.11405,1.11435,274400001.0
2006-09-26 15:30:00,1.11448,1.1146,1.11396,1.11403,619700001.0
2006-09-26 15:35:00,1.11402,1.11438,1.11387,1.11438,489200003.0
2006-09-26 15:40:00,1.11447,1.11498,1.11447,1.11495,350500000.0
2006-09-26 15:45:00,1.11505,1.11595,1.11487,1.11587,311299999.0
2006-09-26 15:50:00,1.11593,1.11603,1.11546,1.11575,552100003.0
2006-09-26 15:55:00,1.11575,1.11586,1.11559,1.11572,581699994.0
2006-09-26 16:00:00,1.11575,1.11626,1.11562,1.11621,579400001.0
2006-09-26 16:05:00,1.11624,1.11714,1.11624,1.11697,555199997.0
2006-09-26 16:10:00,1.117,1.117,1.1164,1.1164,635300000.0
2006-09-26 16:15:00,1.11642,1.11695,1.1163,1.1168,401700000.0
2006-09-26 16:20:00,1.11667,1.11742,1.11652,1.11727,559600002.0
2006-09-26 16:25:00,1.11745,1.11811,1.11724,1.11724,464800003.0
2006-09-26 16:30:00,1.11711,1.11773,1.11711,1.11727,507499997.0
2006-09-26 16:35:00,1.11736,1.11755,1.11713,1.11755,544300006.0
2006-09-26 16:40:00,1.11747,1.11753,1.11712,1.11735,408599998.0
2006-09-26 16:45:00,1.11764,1.11796,1.11725,1.11737,499200004.0
2006-09-26 16:50:00,1.11728,1.11741,1.11678,1.11696,451100002.0
2006-09-26 16:55:00,1.117,1.117,1.11648,1.11662,287899996.0
2006-09-26 17:00:00,1.11663,1.11677,1.11643,1.11643,366500000.0
2006-09-26 17:05:00,1.11642,1.11659,1.1159,1.11607,530400001.0
2006-09-26 17:10:00,1.11605,1.11636,1.11581,1.11605,440299999.0
2006-09-26 17:15:00,1.11601,1.11601,1.11544,1.11558,249200004.0
2006-09-26 17:20:00,1.11555,1.11599,1.1155,1.11571,444500000.0
2006-09-26 17:25:00,1.11556,1.1158,1.11547,1.1157,519000003.0
2006-09-26 17:30:00,1.11568,1.11599,1.11564,1.11579,448299998.0
2006-09-26 17:35:00,1.1156,1.11578,1.11547,1.1157,439000002.0
2006-09-26 17:40:00,1.11573,1.11586,1.11553,1.11586,209000000.0
2006-09-26 17:45:00,1.11578,1.116,1.1156,1.11583,445699999.0
2006-09-26 17:50:00,1.11587,1.116,1.1156,1.116,405399998.0
2006-09-26 17:55:00,1.11597,1.11601,1.1158,1.1158,471500000.0
2006-09-26 18:00:00,1.11577,1.11578,1.11543,1.11545,3109500003.0
2006-09-26 18:05:00,1.1155,1.11572,1.11528,1.11543,4259500015.0
2006-09-26 18:10:00,1.11554,1.11606,1.1155,1.11597,2421700003.0
2006-09-26 18:15:00,1.11593,1.11609,1.11579,1.11602,3052500006.0
2006-09-26 18:20:00,1.11611,1.11638,1.116,1.11603,2291500005.0
2006-09-26 18:25:00,1.11597,1.11607,1.11577,1.11592,2787000015.0
2006-09-26 18:30:00,1.11593,1.11626,1.11587,1.11622,2836800013.0
2006-09-26 18:35:00,1.11623,1.11623,1.11594,1.11604,1653490004.0
2006-09-26 18:40:00,1.11602,1.11614,1.11548,1.11568,2218200011.0
2006-09-26 18:45:00,1.11575,1.11575,1.11554,1.11567,1216500010.0
2006-09-26 18:50:00,1.11559,1.11564,1.11525,1.11527,1306999997.0
2006-09-26 18:55:00,1.11522,1.11522,1.11482,1.11482,1749000011.0
2006-09-26 19:00:00,1.11487,1.11497,1.11458,1.11473,1358500005.0
2006-09-26 19:05:00,1.11474,1.11477,1.11451,1.11455,2124800008.0
2006-09-26 19:10:00,1.11458,1.11468,1.11447,1.11465,1206200002.0
2006-09-26 19:15:00,1.1146,1.1146,1.11432,1.11447,1892100004.0
2006-09-26 19:20:00,1.11447,1.11473,1.11434,1.11453,776499997.0
2006-09-26 19:25:00,1.1145,1.1146,1.11424,1.11425,761100001.0
2006-09-26 19:30:00,1.11426,1.11432,1.11418,1.11423,612500001.0
2006-09-26 19:35:00,1.11428,1.11428,1.11406,1.11421,1552900010.0
2006-09-26 19:40:00,1.11435,1.11438,1.11422,1.11433,796600001.0
2006-09-26 19:45:00,1.11436,1.11437,1.11408,1.1143,337500003.0
2006-09-26 19:50:00,1.11429,1.11441,1.11421,1.1143,458800004.0
2006-09-26 19:55:00,1.11428,1.11428,1.11403,1.11415,790699999.0
2006-09-26 20:00:00,1.1142,1.11447,1.11406,1.11439,947800005.0
2006-09-26 20:05:00,1.11446,1.11455,1.11425,1.11425,873590002.0
2006-09-26 20:10:00,1.11422,1.11438,1.11413,1.11422,1384800002.0
2006-09-26 20:15:00,1.11425,1.11433,1.11412,1.11425,1652700009.0
2006-09-26 20:20:00,1.11424,1.11433,1.11395,1.11404,1806800004.0
2006-09-26 20:25:00,1.11411,1.11416,1.11387,1.11395,1653300001.0
2006-09-26 20:30:00,1.11393,1.11428,1.11384,1.11428,1457700009.0
2006-09-26 20:35:00,1.11439,1.11447,1.1142,1.11445,1314900006.0
2006-09-26 20:40:00,1.11445,1.11467,1.11428,1.11448,1634399997.0
2006-09-26 20:45:00,1.11449,1.11455,1.11427,1.11445,1195899994.0
2006-09-26 20:50:00,1.11442,1.11455,1.11357,1.11357,841699999.0
2006-09-26 20:55:00,1.1136,1.11369,1.11309,1.11309,1809799999.0
2006-09-26 21:00:00,1.11302,1.11327,1.11289,1.11319,3195400007.0
2006-09-26 21:05:00,1.11315,1.11326,1.11291,1.11312,1792000006.0
2006-09-26 21:10:00,1.11318,1.11334,1.11291,1.11304,1853800005.0
2006-09-26 21:15:00,1.11306,1.11332,1.11287,1.11332,553000006.0
2006-09-26 21:20:00,1.11335,1.11335,1.11297,1.11297,386300001.0
2006-09-26 21:25:00,1.11307,1.11317,1.11257,1.11258,781000004.0
2006-09-26 21:30:00,1.11267,1.11286,1.11254,1.11286,564000002.0
2006-09-26 21:35:00,1.11288,1.11307,1.1124,1.11255,710600004.0
2006-09-26 21:40:00,1.11252,1.11285,1.11235,1.11285,732900002.0
2006-09-26 21:45:00,1.11284,1.11301,1.11275,1.11286,850100010.0
2006-09-26 21:50:00,1.11294,1.11354,1.11294,1.1135,663699998.0
2006-09-26 21:55:00,1.11345,1.11377,1.11336,1.11361,468899995.0
2006-09-26 22:00:00,1.11358,1.11365,1.11345,1.1135,871400008.0
2006-09-26 22:05:00,1.11352,1.11368,1.11344,1.11354,628900006.0
2006-09-26 22:10:00,1.11357,1.11368,1.11339,1.11368,584600006.0
2006-09-26 22:15:00,1.11373,1.11373,1.11345,1.11364,381700002.0
2006-09-26 22:20:00,1.11363,1.11397,1.11357,1.11381,682099995.0
2006-09-26 22:25:00,1.11372,1.11385,1.11358,1.11375,788000003.0
2006-09-26 22:30:00,1.11375,1.11399,1.11375,1.1139,705600005.0
2006-09-26 22:35:00,1.11399,1.11407,1.11362,1.11375,803800002.0
2006-09-26 22:40:00,1.11382,1.11391,1.11354,1.11383,598400003.0
2006-09-26 22:45:00,1.11389,1.11409,1.11367,1.11392,374800003.0
2006-09-26 22:50:00,1.11395,1.11395,1.1138,1.11385,659000011.0
2006-09-26 22:55:00,1.11383,1.11408,1.11344,1.11362,827000000.0
2006-09-26 23:00:00,1.11339,1.11406,1.11336,1.114,297200002.0
2006-09-26 23:05:00,1.11404,1.11404,1.11352,1.11365,473990002.0
2006-09-26 23:10:00,1.11362,1.11371,1.11285,1.11293,625800006.0
2006-09-26 23:15:00,1.11295,1.113,1.11249,1.11267,557900003.0
2006-09-26 23:20:00,1.11285,1.11308,1.11268,1.11294,302200000.0
2006-09-26 23:25:00,1.11298,1.11302,1.11282,1.11295,502700004.0
2006-09-26 23:30:00,1.11298,1.1134,1.11284,1.1134,317899996.0
2006-09-26 23:35:00,1.11329,1.1134,1.11283,1.11323,406900000.0
2006-09-26 23:40:00,1.11317,1.11324,1.1127,1.11308,600400003.0
2006-09-26 23:45:00,1.11318,1.11329,1.11297,1.11298,357700002.0
2006-09-26 23:50:00,1.11301,1.11345,1.11298,1.11345,432499999.0
2006-09-26 23:55:00,1.11345,1.11354,1.11303,1.11337,383000004.0
2006-09-27 00:00:00,1.11353,1.11353,1.11335,1.1134,288400002.0
2006-09-27 00:05:00,1.1133,1.11359,1.11326,1.11355,502600001.0
2006-09-27 00:10:00,1.1134,1.11355,1.11329,1.1134,593500004.0
2006-09-27 00:15:00,1.1134,1.11356,1.1133,1.11338,313500001.0
2006-09-27 00:20:00,1.11353,1.1136,1.1133,1.11357,383100003.0
2006-09-27 00:25:00,1.11354,1.11354,1.11325,1.11329,475999996.0
2006-09-27 00:30:00,1.11342,1.11352,1.11322,1.1133,413000004.0
2006-09-27 00:35:00,1.1131,1.11323,1.11278,1.11288,315500003.0
2006-09-27 00:40:00,1.11295,1.11305,1.11271,1.11299,466800003.0
2006-09-27 00:45:00,1.113,1.11321,1.11258,1.11307,521699997.0
2006-09-27 00:50:00,1.11317,1.11321,1.11301,1.11311,315099999.0
2006-09-27 00:55:00,1.1131,1.11321,1.11287,1.11311,329900003.0
2006-09-27 01:00:00,1.1131,1.11326,1.11293,1.11307,593900006.0
2006-09-27 01:05:00,1.11308,1.11308,1.11287,1.11308,357000000.0
2006-09-27 01:10:00,1.11322,1.11335,1.11303,1.11318,399000001.0
2006-09-27 01:15:00,1.11317,1.1135,1.11302,1.1135,297900001.0
2006-09-27 01:20:00,1.11342,1.1135,1.11325,1.11328,162899999.0
2006-09-27 01:25:00,1.11347,1.11355,1.11316,1.1135,381700000.0
2006-09-27 01:30:00,1.11356,1.11365,1.11345,1.11345,150300000.0
2006-09-27 01:35:00,1.11354,1.11378,1.11338,1.11358,414200004.0
2006-09-27 01:40:00,1.11343,1.11375,1.11332,1.11349,524289998.0
2006-09-27 01:45:00,1.11355,1.11361,1.11335,1.1135,334500001.0
2006-09-27 01:50:00,1.11357,1.11361,1.11301,1.1133,402200001.0
2006-09-27 01:55:00,1.11348,1.11365,1.11348,1.11354,188199999.0
2006-09-27 02:00:00,1.11343,1.11376,1.11338,1.11375,314700002.0
2006-09-27 02:05:00,1.11382,1.11386,1.11332,1.11361,493100000.0
2006-09-27 02:10:00,1.1137,1.1138,1.11354,1.11367,263900001.0
2006-09-27 02:15:00,1.11377,1.11383,1.1135,1.1136,435100004.0
2006-09-27 02:20:00,1.11355,1.11368,1.11334,1.11337,303899995.0
2006-09-27 02:25:00,1.11332,1.11347,1.11319,1.11336,306000000.0
2006-09-27 02:30:00,1.11342,1.1135,1.11316,1.1135,540499995.0
2006-09-27 02:35:00,1.11355,1.11355,1.11326,1.11343,216300004.0
2006-09-27 02:40:00,1.11333,1.11342,1.11329,1.11339,347399999.0
2006-09-27 02:45:00,1.11335,1.11345,1.11303,1.11324,406499995.0
2006-09-27 02:50:00,1.11325,1.11329,1.11279,1.11324,341400003.0
2006-09-27 02:55:00,1.11335,1.11343,1.11314,1.11343,481000003.0
2006-09-27 03:00:00,1.11338,1.11343,1.1132,1.11322,391300002.0
2006-09-27 03:05:00,1.11332,1.11344,1.11297,1.1131,474599997.0
2006-09-27 03:10:00,1.11307,1.11323,1.11285,1.11307,336800001.0
2006-09-27 03:15:00,1.11305,1.11345,1.11303,1.11338,450000000.0
2006-09-27 03:20:00,1.11335,1.11344,1.1132,1.1134,307499998.0
2006-09-27 03:25:00,1.11339,1.11343,1.1131,1.11322,499399998.0
2006-09-27 03:30:00,1.11336,1.11363,1.11336,1.11359,365599999.0
2006-09-27 03:35:00,1.11354,1.11358,1.11327,1.11341,247800002.0
2006-09-27 03:40:00,1.11343,1.11369,1.11343,1.11353,380800005.0
2006-09-27 03:45:00,1.11354,1.11354,1.11291,1.11312,413899997.0
2006-09-27 03:50:00,1.11312,1.11334,1.11307,1.11325,258600000.0
2006-09-27 03:55:00,1.11318,1.11363,1.11309,1.11356,492500003.0
2006-09-27 04:00:00,1.11351,1.11354,1.11306,1.11335,186899996.0
2006-09-27 04:05:00,1.1134,1.1134,1.11312,1.1134,141200001.0
2006-09-27 04:10:00,1.11358,1.11365,1.11315,1.11324,487699999.0
2006-09-27 04:15:00,1.11328,1.11337,1.11291,1.1131,242100001.0
2006-09-27 04:20:00,1.11339,1.1134,1.1129,1.11327,410899999.0
2006-09-27 04:25:00,1.1133,1.11332,1.11287,1.11322,193699999.0
2006-09-27 04:30:00,1.11334,1.11353,1.11315,1.11349,361699997.0
2006-09-27 04:35:00,1.11342,1.1136,1.11337,1.1136,316400003.0
2006-09-27 04:40:00,1.1136,1.1137,1.11352,1.11353,296900000.0
2006-09-27 04:45:00,1.11358,1.11372,1.1135,1.11365,477900003.0
2006-09-27 04:50:00,1.1137,1.11416,1.11329,1.11413,337199998.0
2006-09-27 04:55:00,1.11408,1.11428,1.11384,1.11417,470499998.0
2006-09-27 05:00:00,1.1142,1.11425,1.11403,1.1142,316999999.0
2006-09-27 05:05:00,1.1142,1.11425,1.11395,1.11411,525600002.0
2006-09-27 05:10:00,1.11415,1.11422,1.11406,1.11412,407900007.0
2006-09-27 05:15:00,1.11405,1.1143,1.11399,1.11408,544399996.0
2006-09-27 05:20:00,1.11435,1.11435,1.11387,1.11411,424600001.0
2006-09-27 05:25:00,1.1141,1.11423,1.114,1.11417,257000000.0
2006-09-27 05:30:00,1.11413,1.11425,1.11368,1.11375,419299998.0
2006-09-27 05:35:00,1.11415,1.1147,1.1141,1.1147,430000003.0
2006-09-27 05:40:00,1.11425,1.11498,1.11422,1.11466,316100000.0
2006-09-27 05:45:00,1.1148,1.11505,1.11458,1.1147,325700001.0
2006-09-27 05:50:00,1.11461,1.11461,1.1143,1.11456,427500001.0
2006-09-27 05:55:00,1.1146,1.11462,1.11439,1.11445,410500001.0
2006-09-27 06:00:00,1.1145,1.11466,1.11425,1.11429,338300002.0
2006-09-27 06:05:00,1.11454,1.11465,1.11425,1.11458,557700000.0
2006-09-27 06:10:00,1.11458,1.11458,1.11426,1.11458,333700003.0
2006-09-27 06:15:00,1.1146,1.11468,1.11432,1.11445,672800002.0
2006-09-27 06:20:00,1.11455,1.11461,1.11438,1.11458,373499999.0
2006-09-27 06:25:00,1.11427,1.11469,1.11427,1.1145,486400001.0
2006-09-27 06:30:00,1.11452,1.1146,1.1144,1.11457,355499997.0
2006-09-27 06:35:00,1.11455,1.11465,1.11401,1.11401,453399994.0
2006-09-27 06:40:00,1.11445,1.11445,1.11402,1.11428,405900008.0
2006-09-27 06:45:00,1.1143,1.11451,1.11421,1.11435,396299999.0
2006-09-27 06:50:00,1.11438,1.11445,1.11403,1.11432,402600003.0
2006-09-27 06:55:00,1.11437,1.11445,1.11382,1.1144,489799996.0
2006-09-27 07:00:00,1.11435,1.11445,1.11425,1.1144,495400000.0
2006-09-27 07:05:00,1.11429,1.11446,1.11402,1.11433,369800002.0
2006-09-27 07:10:00,1.1144,1.11454,1.11411,1.11429,329199999.0
2006-09-27 07:15:00,1.11428,1.11449,1.114,1.11412,495999996.0
2006-09-27 07:20:00,1.11418,1.1144,1.11412,1.11437,429799997.0
2006-09-27 07:25:00,1.11435,1.11449,1.11422,1.11439,572700001.0
2006-09-27 07:30:00,1.11436,1.1145,1.11421,1.1143,418200000.0
2006-09-27 07:35:00,1.11428,1.11485,1.11412,1.11485,410300005.0
2006-09-27 07:40:00,1.11484,1.11492,1.11473,1.11492,529600005.0
2006-09-27 07:45:00,1.11482,1.11525,1.11482,1.1152,356400003.0
2006-09-27 07:50:00,1.11525,1.11525,1.11493,1.11503,378099997.0
2006-09-27 07:55:00,1.11512,1.11516,1.11475,1.1148,380300001.0
2006-09-27 08:00:00,1.11478,1.11535,1.11478,1.11535,550600001.0
2006-09-27 08:05:00,1.1153,1.11542,1.11519,1.11521,516099999.0
2006-09-27 08:10:00,1.11535,1.11545,1.11515,1.11527,304100000.0
2006-09-27 08:15:00,1.11526,1.11539,1.1151,1.11523,365300005.0
2006-09-27 08:20:00,1.1153,1.11555,1.11528,1.11543,456400000.0
2006-09-27 08:25:00,1.11536,1.11588,1.11489,1.11579,331500004.0
2006-09-27 08:30:00,1.11584,1.11606,1.11566,1.11579,641100000.0
2006-09-27 08:35:00,1.116,1.11603,1.11582,1.11597,380100007.0
2006-09-27 08:40:00,1.11597,1.11611,1.11577,1.11588,469300002.0
2006-09-27 08:45:00,1.11592,1.116,1.11585,1.11595,404300003.0
2006-09-27 08:50:00,1.11583,1.11595,1.11554,1.11565,415799998.0
2006-09-27 08:55:00,1.11545,1.11545,1.115,1.11508,538000007.0
2006-09-27 09:00:00,1.11508,1.11542,1.11505,1.11528,308200002.0
2006-09-27 09:05:00,1.1153,1.11532,1.11505,1.11515,340900002.0
2006-09-27 09:10:00,1.11513,1.11531,1.11512,1.1152,217099997.0
2006-09-27 09:15:00,1.11523,1.11532,1.11494,1.11518,464400000.0
2006-09-27 09:20:00,1.11522,1.11531,1.11505,1.11505,276000002.0
2006-09-27 09:25:00,1.11511,1.11528,1.11484,1.11509,486699999.0
2006-09-27 09:30:00,1.11521,1.11521,1.11473,1.11475,277700002.0
2006-09-27 09:35:00,1.11481,1.11502,1.11481,1.11489,302499999.0
2006-09-27 09:40:00,1.11497,1.11499,1.11467,1.11484,368800000.0
2006-09-27 09:45:00,1.11475,1.11502,1.1147,1.11502,414100004.0
2006-09-27 09:50:00,1.11493,1.11509,1.1145,1.1145,476200003.0
2006-09-27 09:55:00,1.11454,1.11467,1.11442,1.11454,506699995.0
2006-09-27 10:00:00,1.11439,1.11455,1.11427,1.11445,404000000.0
2006-09-27 10:05:00,1.11447,1.11455,1.11438,1.11445,447800005.0
2006-09-27 10:10:00,1.11435,1.1144,1.11421,1.11424,298999999.0
2006-09-27 10:15:00,1.11428,1.11448,1.11417,1.11435,510300002.0
2006-09-27 10:20:00,1.11444,1.11486,1.11433,1.1146,461300001.0
2006-09-27 10:25:00,1.11453,1.11465,1.11421,1.11458,518200003.0
2006-09-27 10:30:00,1.1146,1.11495,1.1145,1.11452,470399995.0
2006-09-27 10:35:00,1.1144,1.11485,1.1144,1.11463,469900000.0
2006-09-27 10:40:00,1.11452,1.11463,1.11429,1.11432,360100000.0
2006-09-27 10:45:00,1.11438,1.11447,1.1143,1.11445,401499998.0
2006-09-27 10:50:00,1.11442,1.11465,1.1143,1.11465,476800003.0
2006-09-27 10:55:00,1.11466,1.11488,1.11465,1.11488,502800002.0
2006-09-27 11:00:00,1.11485,1.11522,1.11484,1.1152,429800000.0
2006-09-27 11:05:00,1.1152,1.1156,1.115,1.11558,384099999.0
2006-09-27 11:10:00,1.1156,1.11595,1.11539,1.11572,571099999.0
2006-09-27 11:15:00,1.11571,1.11624,1.11571,1.11595,450900001.0
2006-09-27 11:20:00,1.116,1.11615,1.11593,1.1161,297500002.0
2006-09-27 11:25:00,1.11615,1.11615,1.11603,1.11603,540000003.0
2006-09-27 11:30:00,1.1161,1.11615,1.1158,1.11585,456700001.0
2006-09-27 11:35:00,1.11594,1.11615,1.11591,1.11596,464090001.0
2006-09-27 11:40:00,1.1159,1.11595,1.11516,1.11535,740599996.0
2006-09-27 11:45:00,1.11542,1.11553,1.11527,1.11527,350900003.0
2006-09-27 11:50:00,1.11527,1.1154,1.11516,1.11538,659899994.0
2006-09-27 11:55:00,1.1155,1.11565,1.11547,1.1156,378499999.0
2006-09-27 12:00:00,1.11565,1.11576,1.11552,1.11563,491500001.0
2006-09-27 12:05:00,1.11607,1.11607,1.11557,1.11588,515100005.0
2006-09-27 12:10:00,1.11586,1.1159,1.1157,1.11584,366899999.0
2006-09-27 12:15:00,1.11584,1.11608,1.1156,1.11608,457999998.0
2006-09-27 12:20:00,1.11608,1.11625,1.11602,1.11623,495400007.0
2006-09-27 12:25:00,1.11625,1.11634,1.116,1.11605,383900001.0
2006-09-27 12:30:00,1.11605,1.11637,1.11601,1.11616,310900000.0
2006-09-27 12:35:00,1.11627,1.11627,1.11573,1.11578,294399999.0
2006-09-27 12:40:00,1.11587,1.11589,1.11565,1.1157,509800006.0
2006-09-27 12:45:00,1.1157,1.11575,1.11535,1.11546,341500004.0
2006-09-27 12:50:00,1.11538,1.11538,1.11501,1.11527,286099999.0
2006-09-27 12:55:00,1.11522,1.11528,1.11507,1.11526,257400000.0
2006-09-27 13:00:00,1.11517,1.11523,1.1149,1.11495,558700001.0
2006-09-27 13:05:00,1.11498,1.1151,1.11485,1.1151,402600002.0
2006-09-27 13:10:00,1.11505,1.11534,1.11505,1.11509,466900002.0
2006-09-27 13:15:00,1.11495,1.11539,1.11485,1.11498,345400000.0
2006-09-27 13:20:00,1.11501,1.1155,1.11501,1.1155,468400001.0
2006-09-27 13:25:00,1.11518,1.11547,1.11505,1.1154,337300002.0
2006-09-27 13:30:00,1.11548,1.11583,1.11548,1.11573,543199997.0
2006-09-27 13:35:00,1.11576,1.11622,1.11569,1.116,494500005.0
2006-09-27 13:40:00,1.11586,1.11601,1.11533,1.11541,520200005.0
2006-09-27 13:45:00,1.11537,1.1159,1.11537,1.11578,433599998.0
2006-09-27 13:50:00,1.11583,1.11589,1.11524,1.1154,493499999.0
2006-09-27 13:55:00,1.11525,1.11525,1.11486,1.11502,420099996.0
2006-09-27 14:00:00,1.11511,1.11515,1.11485,1.11485,272300001.0
2006-09-27 14:05:00,1.11486,1.11501,1.11478,1.11485,540700004.0
2006-09-27 14:10:00,1.11493,1.11495,1.11474,1.1149,509999999.0
2006-09-27 14:15:00,1.11482,1.11497,1.11371,1.11383,312000006.0
2006-09-27 14:20:00,1.11388,1.11407,1.11363,1.11388,522700003.0
2006-09-27 14:25:00,1.11381,1.11381,1.11353,1.11368,467399997.0
2006-09-27 14:30:00,1.1135,1.11355,1.11258,1.11304,347599998.0
2006-09-27 14:35:00,1.11324,1.11344,1.11295,1.11295,674400000.0
2006-09-27 14:40:00,1.11305,1.1135,1.11305,1.11333,369200000.0
2006-09-27 14:45:00,1.1133,1.1135,1.11316,1.11334,471099995.0
2006-09-27 14:50:00,1.11333,1.11333,1.11291,1.11291,468800005.0
2006-09-27 14:55:00,1.11298,1.11301,1.11264,1.11287,593200005.0
2006-09-27 15:00:00,1.11291,1.11338,1.1128,1.11332,507500004.0
2006-09-27 15:05:00,1.11337,1.11365,1.11325,1.11337,439400000.0
2006-09-27 15:10:00,1.11334,1.11411,1.11333,1.11397,616400001.0
2006-09-27 15:15:00,1.11399,1.11411,1.11383,1.11403,575799996.0
2006-09-27 15:20:00,1.11412,1.1146,1.11412,1.1146,352190005.0
2006-09-27 15:25:00,1.11454,1.11501,1.11435,1.11492,288400001.0
2006-09-27 15:30:00,1.11476,1.11483,1.11444,1.11472,538000004.0
2006-09-27 15:35:00,1.1147,1.11552,1.11465,1.11538,349899997.0
2006-09-27 15:40:00,1.11553,1.11578,1.11533,1.11537,380700001.0
2006-09-27 15:45:00,1.11542,1.11555,1.11527,1.11534,530200000.0
2006-09-27 15:50:00,1.11535,1.11539,1.11429,1.1144,494100005.0
2006-09-27 15:55:00,1.1145,1.11454,1.11396,1.1141,430100004.0
2006-09-27 16:00:00,1.11405,1.11543,1.11402,1.11527,386100000.0
2006-09-27 16:05:00,1.11535,1.1158,1.11508,1.11558,434099999.0
2006-09-27 16:10:00,1.11557,1.11557,1.11431,1.1144,487699995.0
2006-09-27 16:15:00,1.11444,1.11554,1.1143,1.11508,508500001.0
2006-09-27 16:20:00,1.11497,1.11524,1.11483,1.11488,702099994.0
2006-09-27 16:25:00,1.11489,1.11509,1.11469,1.11483,522600003.0
2006-09-27 16:30:00,1.11503,1.11534,1.11469,1.11497,433399999.0
2006-09-27 16:35:00,1.11517,1.11531,1.11494,1.11531,562699999.0
2006-09-27 16:40:00,1.11525,1.11543,1.11476,1.11481,366400000.0
2006-09-27 16:45:00,1.1148,1.11519,1.11472,1.11478,422900002.0
2006-09-27 16:50:00,1.11469,1.11485,1.11439,1.11472,497100004.0
2006-09-27 16:55:00,1.11465,1.11465,1.11401,1.1145,337599997.0
2006-09-27 17:00:00,1.11452,1.11539,1.1144,1.11516,471300000.0
2006-09-27 17:05:00,1.1151,1.11526,1.11478,1.11478,367099997.0
2006-09-27 17:10:00,1.11468,1.11487,1.11429,1.11464,737600001.0
2006-09-27 17:15:00,1.11465,1.1152,1.11465,1.11515,295100003.0
2006-09-27 17:20:00,1.11515,1.1152,1.11461,1.11483,551300000.0
2006-09-27 17:25:00,1.11495,1.11503,1.11472,1.11473,427099999.0
2006-09-27 17:30:00,1.11472,1.11481,1.11452,1.11475,439099996.0
2006-09-27 17:35:00,1.11465,1.11493,1.11462,1.1149,271100001.0
2006-09-27 17:40:00,1.11488,1.115,1.11471,1.115,448700000.0
2006-09-27 17:45:00,1.11489,1.11489,1.11478,1.11481,268099999.0
2006-09-27 17:50:00,1.11477,1.11514,1.11477,1.11508,358099999.0
2006-09-27 17:55:00,1.11493,1.11515,1.11472,1.11478,515800000.0
2006-09-27 18:00:00,1.11484,1.11508,1.11472,1.11495,3105700004.0
2006-09-27 18:05:00,1.11499,1.11504,1.11443,1.11446,4596500019.0
2006-09-27 18:10:00,1.11458,1.11475,1.11447,1.1147,2234700001.0
2006-09-27 18:15:00,1.11464,1.11479,1.11438,1.11462,3024600007.0
2006-09-27 18:20:00,1.11468,1.11481,1.11456,1.11468,1778899997.0
2006-09-27 18:25:00,1.11467,1.11503,1.11465,1.11498,2602500006.0
2006-09-27 18:30:00,1.11498,1.11514,1.11484,1.11507,2396890004.0
2006-09-27 18:35:00,1.11502,1.11504,1.11483,1.11495,1685299995.0
2006-09-27 18:40:00,1.11494,1.11501,1.11446,1.11457,2669100001.0
2006-09-27 18:45:00,1.11454,1.11456,1.11436,1.11447,907599997.0
2006-09-27 18:50:00,1.11445,1.11447,1.11406,1.11418,1159700007.0
2006-09-27 18:55:00,1.1142,1.11437,1.11411,1.11413,1758600012.0
2006-09-27 19:00:00,1.11425,1.11434,1.11416,1.11416,1256099994.0
2006-09-27 19:05:00,1.11415,1.11441,1.11415,1.11422,2144699997.0
2006-09-27 19:10:00,1.11425,1.11426,1.11394,1.11397,1209200006.0
2006-09-27 19:15:00,1.11391,1.11404,1.11388,1.11397,1434599994.0
2006-09-27 19:20:00,1.11395,1.11411,1.11383,1.11408,785500007.0
2006-09-27 19:25:00,1.11409,1.11418,1.11393,1.11418,812900003.0
2006-09-27 19:30:00,1.1143,1.11442,1.1142,1.11438,578800000.0
2006-09-27 19:35:00,1.11437,1.11438,1.11422,1.11435,1304300006.0
2006-09-27 19:40:00,1.11437,1.11467,1.11431,1.11442,855800004.0
2006-09-27 19:45:00,1.11442,1.11463,1.11442,1.1145,320499999.0
2006-09-27 19:50:00,1.11447,1.11455,1.11411,1.11427,354100002.0
2006-09-27 19:55:00,1.11428,1.11428,1.11315,1.11315,737099999.0
2006-09-27 20:00:00,1.11305,1.11335,1.11288,1.11288,1208900007.0
2006-09-27 20:05:00,1.11288,1.11303,1.11278,1.11302,899300000.0
2006-09-27 20:10:00,1.113,1.11317,1.11293,1.11317,1183399998.0
2006-09-27 20:15:00,1.11327,1.11354,1.11311,1.11311,1387700003.0
2006-09-27 20:20:00,1.11303,1.11324,1.11291,1.11291,2023800005.0
2006-09-27 20:25:00,1.11294,1.11296,1.11275,1.1128,1708700004.0
2006-09-27 20:30:00,1.11275,1.11299,1.11264,1.11279,1206000002.0
2006-09-27 20:35:00,1.11273,1.11273,1.11159,1.11175,1612400007.0
2006-09-27 20:40:00,1.11163,1.11163,1.10986,1.11004,1677999990.0
2006-09-27 20:45:00,1.10987,1.10987,1.10888,1.10927,1084300001.0
2006-09-27 20:50:00,1.10922,1.10953,1.10892,1.10941,1167900001.0
2006-09-27 20:55:00,1.10949,1.11023,1.10927,1.10979,1880400013.0
2006-09-27 21:00:00,1.10987,1.11011,1.10978,1.11007,2870799993.0
2006-09-27 21:05:00,1.11007,1.11051,1.10998,1.11036,1940699999.0
2006-09-27 21:10:00,1.11036,1.11043,1.11007,1.11015,1856800004.0
2006-09-27 21:15:00,1.11008,1.11072,1.11008,1.11063,526199999.0
2006-09-27 21:20:00,1.11075,1.1109,1.11065,1.11068,311500005.0
2006-09-27 21:25:00,1.1108,1.11096,1.11059,1.1109,920900007.0
2006-09-27 21:30:00,1.11102,1.11133,1.11102,1.11112,651700005.0
2006-09-27 21:35:00,1.1111,1.11112,1.11093,1.1111,826500000.0
2006-09-27 21:40:00,1.1111,1.11112,1.11094,1.11108,561600005.0
2006-09-27 21:45:00,1.11112,1.11127,1.1111,1.1112,720100001.0
2006-09-27 21:50:00,1.11115,1.1112,1.111,1.11104,638900003.0
2006-09-27 21:55:00,1.11108,1.11133,1.11098,1.11102,628999998.0
2006-09-27 22:00:00,1.11104,1.11127,1.1108,1.11088,1112299994.0
2006-09-27 22:05:00,1.11093,1.11106,1.11081,1.11098,735700008.0
2006-09-27 22:10:00,1.11092,1.11095,1.11072,1.11092,419400000.0
2006-09-27 22:15:00,1.11099,1.11099,1.11073,1.1108,389500000.0
2006-09-27 22:20:00,1.1108,1.11085,1.11057,1.11083,788700005.0
2006-09-27 22:25:00,1.11088,1.11091,1.11067,1.11072,831400003.0
2006-09-27 22:30:00,1.11075,1.11091,1.1107,1.11087,647200001.0
2006-09-27 22:35:00,1.11097,1.11111,1.1108,1.11085,601100002.0
2006-09-27 22:40:00,1.11095,1.11105,1.11059,1.11064,580000003.0
2006-09-27 22:45:00,1.11093,1.11105,1.11075,1.11097,585700002.0
2006-09-27 22:50:00,1.11102,1.11107,1.1107,1.11094,522000002.0
2006-09-27 22:55:00,1.111,1.11105,1.11063,1.1109,738399998.0
2006-09-27 23:00:00,1.11056,1.11089,1.11039,1.11084,293900000.0
2006-09-27 23:05:00,1.1109,1.111,1.11061,1.11093,489799997.0
2006-09-27 23:10:00,1.11089,1.11099,1.11066,1.11076,201199999.0
2006-09-27 23:15:00,1.11088,1.11105,1.11067,1.11071,548300001.0
2006-09-27 23:20:00,1.11082,1.11089,1.1104,1.1108,344100006.0
2006-09-27 23:25:00,1.11084,1.1109,1.11032,1.11075,696200002.0
2006-09-27 23:30:00,1.1108,1.11095,1.11033,1.11074,267500000.0
2006-09-27 23:35:00,1.11072,1.11119,1.11072,1.1111,318299997.0
2006-09-27 23:40:00,1.11091,1.11124,1.11065,1.11065,522199997.0
2006-09-27 23:45:00,1.11125,1.1113,1.11094,1.11096,360100001.0
2006-09-27 23:50:00,1.1112,1.11145,1.11106,1.11112,504900004.0
2006-09-27 23:55:00,1.11122,1.11154,1.11105,1.11152,415299998.0
2006-09-28 00:00:00,1.11148,1.11148,1.11077,1.1112,322199997.0
2006-09-28 00:05:00,1.11105,1.11138,1.11082,1.11122,582400002.0
2006-09-28 00:10:00,1.11108,1.11147,1.11101,1.11121,566000002.0
2006-09-28 00:15:00,1.1112,1.1114,1.11092,1.11135,427800001.0
2006-09-28 00:20:00,1.11128,1.11153,1.11117,1.11142,566200002.0
2006-09-28 00:25:00,1.11138,1.11165,1.11121,1.11146,352400000.0
2006-09-28 00:30:00,1.11155,1.11164,1.11135,1.11164,328600001.0
2006-09-28 00:35:00,1.1115,1.112,1.11148,1.11173,382700004.0
2006-09-28 00:40:00,1.11175,1.11188,1.11144,1.11178,458600001.0
2006-09-28 00:45:00,1.11181,1.11195,1.11103,1.1114,467200006.0
2006-09-28 00:50:00,1.11157,1.11163,1.11124,1.11152,489199999.0
2006-09-28 00:55:00,1.11153,1.11159,1.1112,1.1115,465699999.0
2006-09-28 01:00:00,1.1115,1.11186,1.1115,1.1117,408400001.0
2006-09-28 01:05:00,1.11171,1.11182,1.11146,1.11175,261300001.0
2006-09-28 01:10:00,1.11172,1.1118,1.11147,1.11149,337400003.0
2006-09-28 01:15:00,1.11142,1.11172,1.11129,1.1117,321699997.0
2006-09-28 01:20:00,1.11145,1.11174,1.11133,1.11148,259399998.0
2006-09-28 01:25:00,1.11165,1.1118,1.11133,1.11147,411300000.0
2006-09-28 01:30:00,1.11154,1.11178,1.11141,1.11154,567899996.0
2006-09-28 01:35:00,1.11169,1.1118,1.11157,1.11178,412800002.0
2006-09-28 01:40:00,1.1116,1.11178,1.11157,1.11165,246799998.0
2006-09-28 01:45:00,1.1117,1.11182,1.11162,1.11164,403699994.0
2006-09-28 01:50:00,1.11164,1.11178,1.11155,1.1116,356299999.0
2006-09-28 01:55:00,1.11167,1.11167,1.1113,1.1115,493300000.0
2006-09-28 02:00:00,1.11136,1.11136,1.11085,1.11108,370300002.0
2006-09-28 02:05:00,1.11115,1.11115,1.11092,1.11099,436300002.0
2006-09-28 02:10:00,1.11098,1.11132,1.11098,1.1113,405200004.0
2006-09-28 02:15:00,1.11135,1.11135,1.11096,1.11128,281900002.0
2006-09-28 02:20:00,1.11115,1.11125,1.11107,1.11107,314200000.0
2006-09-28 02:25:00,1.11105,1.1113,1.11095,1.11108,342399997.0
2006-09-28 02:30:00,1.1111,1.11115,1.1109,1.111,309800006.0
2006-09-28 02:35:00,1.11098,1.11111,1.11074,1.11097,411499999.0
2006-09-28 02:40:00,1.11084,1.11097,1.11058,1.11069,366600004.0
2006-09-28 02:45:00,1.11075,1.11106,1.11075,1.1109,380500003.0
2006-09-28 02:50:00,1.1109,1.11105,1.11066,1.11094,221299997.0
2006-09-28 02:55:00,1.11105,1.11105,1.11075,1.11086,285199999.0
2006-09-28 03:00:00,1.11092,1.11113,1.11082,1.11099,343099998.0
2006-09-28 03:05:00,1.11101,1.11106,1.11092,1.11092,377100003.0
2006-09-28 03:10:00,1.11097,1.11101,1.11082,1.11085,191899999.0
2006-09-28 03:15:00,1.11085,1.11095,1.11075,1.11095,284200001.0
2006-09-28 03:20:00,1.11095,1.11095,1.11069,1.11078,416200000.0
2006-09-28 03:25:00,1.1109,1.111,1.11081,1.11092,429400002.0
2006-09-28 03:30:00,1.111,1.11108,1.11074,1.11105,229000001.0
2006-09-28 03:35:00,1.11085,1.11105,1.11078,1.1109,256100001.0
2006-09-28 03:40:00,1.11087,1.11101,1.11079,1.11083,401299997.0
2006-09-28 03:45:00,1.11073,1.11093,1.1105,1.11085,505300004.0
2006-09-28 03:50:00,1.11085,1.11098,1.11067,1.1109,216600004.0
2006-09-28 03:55:00,1.11091,1.11099,1.11059,1.11084,415199995.0
2006-09-28 04:00:00,1.11087,1.111,1.11082,1.11092,264400004.0
2006-09-28 04:05:00,1.11094,1.11102,1.11062,1.11087,367300001.0
2006-09-28 04:10:00,1.111,1.11102,1.11058,1.11071,585300005.0
2006-09-28 04:15:00,1.11094,1.11094,1.11049,1.11061,255000001.0
2006-09-28 04:20:00,1.11082,1.11093,1.11068,1.11084,351400000.0
2006-09-28 04:25:00,1.11087,1.11102,1.11077,1.11095,348199997.0
2006-09-28 04:30:00,1.11096,1.11115,1.11065,1.1111,445600004.0
2006-09-28 04:35:00,1.11114,1.11135,1.11081,1.11119,383400003.0
2006-09-28 04:40:00,1.11116,1.11137,1.111,1.11109,515600008.0
2006-09-28 04:45:00,1.11116,1.11141,1.11109,1.11126,445100007.0
2006-09-28 04:50:00,1.1113,1.11145,1.11125,1.1113,498700005.0
2006-09-28 04:55:00,1.11125,1.11141,1.11096,1.11118,356099999.0
2006-09-28 05:00:00,1.11128,1.11143,1.11112,1.11123,365699997.0
2006-09-28 05:05:00,1.11122,1.1113,1.11092,1.11103,595499999.0
2006-09-28 05:10:00,1.11108,1.11125,1.11099,1.11108,377799999.0
2006-09-28 05:15:00,1.11095,1.11118,1.11069,1.11094,444900003.0
2006-09-28 05:20:00,1.11098,1.11135,1.11078,1.11135,378400001.0
2006-09-28 05:25:00,1.1113,1.1113,1.11115,1.11117,137299999.0
2006-09-28 05:30:00,1.11112,1.11132,1.111,1.11112,339100002.0
2006-09-28 05:35:00,1.1112,1.11145,1.11105,1.1114,280099999.0
2006-09-28 05:40:00,1.11138,1.11145,1.11104,1.11128,378100003.0
2006-09-28 05:45:00,1.1112,1.11135,1.11104,1.1113,483499998.0
2006-09-28 05:50:00,1.11124,1.11145,1.11101,1.11131,635600002.0
2006-09-28 05:55:00,1.11138,1.11138,1.11089,1.11104,302700004.0
2006-09-28 06:00:00,1.11128,1.11141,1.11119,1.11124,344400002.0
2006-09-28 06:05:00,1.11108,1.1113,1.11103,1.11113,551599992.0
2006-09-28 06:10:00,1.11128,1.11128,1.11098,1.11112,348900001.0
2006-09-28 06:15:00,1.11111,1.11137,1.11099,1.11124,495700004.0
2006-09-28 06:20:00,1.11127,1.11153,1.11117,1.11143,380899999.0
2006-09-28 06:25:00,1.11135,1.11147,1.11094,1.11137,327499996.0
2006-09-28 06:30:00,1.11142,1.1116,1.1109,1.1116,372400001.0
2006-09-28 06:35:00,1.11155,1.11165,1.11135,1.11155,406499997.0
2006-09-28 06:40:00,1.11158,1.11161,1.11119,1.1115,393999997.0
2006-09-28 06:45:00,1.11152,1.11189,1.11152,1.11188,268999998.0
2006-09-28 06:50:00,1.11192,1.11197,1.11157,1.11186,367000001.0
2006-09-28 06:55:00,1.11185,1.11199,1.1117,1.1118,321499997.0
2006-09-28 07:00:00,1.11177,1.11185,1.11163,1.11179,541700004.0
2006-09-28 07:05:00,1.11158,1.11168,1.11152,1.11155,208099999.0
2006-09-28 07:10:00,1.1116,1.11167,1.11139,1.11149,292900001.0
2006-09-28 07:15:00,1.11137,1.11166,1.11137,1.11162,450299994.0
2006-09-28 07:20:00,1.11151,1.1119,1.1115,1.1119,357200000.0
2006-09-28 07:25:00,1.1119,1.11195,1.11145,1.11173,330300002.0
2006-09-28 07:30:00,1.11165,1.11184,1.1115,1.11169,540700001.0
2006-09-28 07:35:00,1.11165,1.11175,1.11157,1.11165,336799999.0
2006-09-28 07:40:00,1.11165,1.11173,1.11147,1.11158,591600000.0
2006-09-28 07:45:00,1.11147,1.11167,1.11098,1.11158,337399996.0
2006-09-28 07:50:00,1.11156,1.11156,1.11116,1.11136,574299997.0
2006-09-28 07:55:00,1.11135,1.11142,1.11076,1.11102,335199996.0
2006-09-28 08:00:00,1.11092,1.11137,1.11086,1.11137,407000001.0
2006-09-28 08:05:00,1.11139,1.1116,1.11108,1.11142,357699994.0
2006-09-28 08:10:00,1.1115,1.11196,1.11137,1.1119,300999998.0
2006-09-28 08:15:00,1.11196,1.11215,1.11177,1.11188,373299999.0
2006-09-28 08:20:00,1.11187,1.11192,1.11172,1.1119,528700002.0
2006-09-28 08:25:00,1.1119,1.11195,1.11175,1.11177,376000003.0
2006-09-28 08:30:00,1.11171,1.11171,1.11136,1.11162,516400005.0
2006-09-28 08:35:00,1.11171,1.11198,1.11158,1.11185,415600003.0
2006-09-28 08:40:00,1.11177,1.11197,1.1113,1.11185,360100000.0
2006-09-28 08:45:00,1.11175,1.1119,1.11166,1.11189,322600002.0
2006-09-28 08:50:00,1.11183,1.11193,1.11122,1.11127,419300006.0
2006-09-28 08:55:00,1.11117,1.11117,1.11049,1.1106,468800006.0
2006-09-28 09:00:00,1.11047,1.11052,1.11009,1.11045,529000005.0
2006-09-28 09:05:00,1.11036,1.11047,1.11018,1.11044,222000002.0
2006-09-28 09:10:00,1.11047,1.11108,1.11034,1.11096,280399999.0
2006-09-28 09:15:00,1.11095,1.11095,1.11064,1.11067,237499999.0
2006-09-28 09:20:00,1.1106,1.11103,1.11029,1.11093,373900006.0
2006-09-28 09:25:00,1.11099,1.11105,1.11084,1.11105,376099999.0
2006-09-28 09:30:00,1.11096,1.11102,1.11089,1.11093,188100004.0
2006-09-28 09:35:00,1.11092,1.11126,1.11069,1.11086,492300002.0
2006-09-28 09:40:00,1.11083,1.11089,1.11035,1.11079,318900001.0
2006-09-28 09:45:00,1.11078,1.11111,1.1107,1.111,346900002.0
2006-09-28 09:50:00,1.11118,1.11165,1.11118,1.11125,425600006.0
2006-09-28 09:55:00,1.11128,1.11185,1.11123,1.11185,229600000.0
2006-09-28 10:00:00,1.11184,1.11188,1.11156,1.11162,495800008.0
2006-09-28 10:05:00,1.11164,1.11171,1.11134,1.11138,384900005.0
2006-09-28 10:10:00,1.11136,1.1116,1.11135,1.1114,314400002.0
2006-09-28 10:15:00,1.11135,1.11135,1.11053,1.11055,694200001.0
2006-09-28 10:20:00,1.11054,1.11096,1.11026,1.1109,411200000.0
2006-09-28 10:25:00,1.11098,1.11126,1.11089,1.1109,586000005.0
2006-09-28 10:30:00,1.11092,1.11125,1.11089,1.11094,419600001.0
2006-09-28 10:35:00,1.11082,1.11137,1.11082,1.11121,499200002.0
2006-09-28 10:40:00,1.11108,1.11116,1.11088,1.11103,569000003.0
2006-09-28 10:45:00,1.11107,1.11121,1.1109,1.11105,483299991.0
2006-09-28 10:50:00,1.11102,1.11105,1.11065,1.11082,337599999.0
2006-09-28 10:55:00,1.1108,1.11088,1.11064,1.11072,443600001.0
2006-09-28 11:00:00,1.11063,1.11082,1.11063,1.11072,467800005.0
2006-09-28 11:05:00,1.11072,1.11081,1.11045,1.11045,343700003.0
2006-09-28 11:10:00,1.11043,1.11129,1.11043,1.11073,646799995.0
2006-09-28 11:15:00,1.11082,1.11096,1.11072,1.11083,612400010.0
2006-09-28 11:20:00,1.11089,1.11111,1.11078,1.11106,467500011.0
2006-09-28 11:25:00,1.11114,1.11126,1.11084,1.111,515299999.0
2006-09-28 11:30:00,1.11107,1.11124,1.11051,1.11051,524000004.0
2006-09-28 11:35:00,1.11107,1.11107,1.11072,1.11078,495000000.0
2006-09-28 11:40:00,1.11076,1.11085,1.11062,1.11077,493299997.0
2006-09-28 11:45:00,1.11085,1.11109,1.11056,1.111,469900000.0
2006-09-28 11:50:00,1.11106,1.11107,1.11088,1.11093,481700000.0
2006-09-28 11:55:00,1.11103,1.1116,1.11091,1.1116,567299996.0
2006-09-28 12:00:00,1.11168,1.11168,1.11128,1.11133,367500004.0
2006-09-28 12:05:00,1.11128,1.11128,1.11092,1.11101,399100004.0
2006-09-28 12:10:00,1.111,1.11109,1.1109,1.11095,471199999.0
2006-09-28 12:15:00,1.11105,1.11128,1.11092,1.111,450300005.0
2006-09-28 12:20:00,1.111,1.11113,1.11064,1.11085,432100002.0
2006-09-28 12:25:00,1.11092,1.111,1.11057,1.11058,543699998.0
2006-09-28 12:30:00,1.11064,1.111,1.11058,1.11083,466199999.0
2006-09-28 12:35:00,1.1108,1.11093,1.1106,1.11079,580499999.0
2006-09-28 12:40:00,1.11083,1.11105,1.11066,1.111,556500001.0
2006-09-28 12:45:00,1.111,1.11109,1.11072,1.11072,327989998.0
2006-09-28 12:50:00,1.11073,1.11107,1.11069,1.11092,315500001.0
2006-09-28 12:55:00,1.11088,1.11112,1.11084,1.11111,406400000.0
2006-09-28 13:00:00,1.11096,1.11121,1.11076,1.11111,688890005.0
2006-09-28 13:05:00,1.11107,1.11143,1.11098,1.11109,414099999.0
2006-09-28 13:10:00,1.11118,1.11205,1.11118,1.11205,362900000.0
2006-09-28 13:15:00,1.11211,1.11218,1.11182,1.11192,655199999.0
2006-09-28 13:20:00,1.11189,1.11204,1.11167,1.11178,499999999.0
2006-09-28 13:25:00,1.1117,1.1119,1.11164,1.11172,415799997.0
2006-09-28 13:30:00,1.11179,1.11188,1.11163,1.11173,309699996.0
2006-09-28 13:35:00,1.1117,1.11191,1.11163,1.11176,438100003.0
2006-09-28 13:40:00,1.11162,1.11189,1.11141,1.1118,571200000.0
2006-09-28 13:45:00,1.11186,1.11196,1.11138,1.11142,459100006.0
2006-09-28 13:50:00,1.11147,1.11152,1.11128,1.1114,531500001.0
2006-09-28 13:55:00,1.11133,1.11134,1.11099,1.11126,544999997.0
2006-09-28 14:00:00,1.11121,1.11142,1.11114,1.11124,457099999.0
2006-09-28 14:05:00,1.11124,1.11174,1.1112,1.11169,386100006.0
2006-09-28 14:10:00,1.11172,1.11173,1.11146,1.1115,582500001.0
2006-09-28 14:15:00,1.11145,1.11159,1.1111,1.11122,442900003.0
2006-09-28 14:20:00,1.11116,1.1113,1.11028,1.11038,342000005.0
2006-09-28 14:25:00,1.11056,1.11099,1.11043,1.11056,463900002.0
2006-09-28 14:30:00,1.1109,1.11219,1.11052,1.11209,627399995.0
2006-09-28 14:35:00,1.11222,1.1124,1.11124,1.1113,498900001.0
2006-09-28 14:40:00,1.11135,1.11155,1.11121,1.11121,267800005.0
2006-09-28 14:45:00,1.11109,1.11125,1.11094,1.11105,424400001.0
2006-09-28 14:50:00,1.11119,1.11187,1.11111,1.11118,453299999.0
2006-09-28 14:55:00,1.11123,1.1118,1.11105,1.11116,558700002.0
2006-09-28 15:00:00,1.11117,1.11155,1.11108,1.11128,442700000.0
2006-09-28 15:05:00,1.11137,1.11157,1.11128,1.11147,481800001.0
2006-09-28 15:10:00,1.1115,1.11164,1.11115,1.11115,423900004.0
2006-09-28 15:15:00,1.11131,1.11145,1.11118,1.11122,386700004.0
2006-09-28 15:20:00,1.1113,1.11144,1.11103,1.11119,612400002.0
2006-09-28 15:25:00,1.11118,1.11118,1.11069,1.1107,484700001.0
2006-09-28 15:30:00,1.11055,1.11055,1.10948,1.1097,548799996.0
2006-09-28 15:35:00,1.10973,1.10974,1.10924,1.1094,504700003.0
2006-09-28 15:40:00,1.10945,1.10958,1.10933,1.10956,380999998.0
2006-09-28 15:45:00,1.10936,1.10936,1.1085,1.109,500000001.0
2006-09-28 15:50:00,1.10895,1.10918,1.1087,1.10915,305900002.0
2006-09-28 15:55:00,1.10906,1.10955,1.10887,1.10929,420299997.0
2006-09-28 16:00:00,1.10925,1.11005,1.10916,1.10965,577000006.0
2006-09-28 16:05:00,1.10971,1.11063,1.10962,1.1105,513500001.0
2006-09-28 16:10:00,1.11064,1.11109,1.11051,1.11065,405899999.0
2006-09-28 16:15:00,1.11072,1.11118,1.11056,1.11105,352500002.0
2006-09-28 16:20:00,1.11085,1.11085,1.11045,1.11049,427300001.0
2006-09-28 16:25:00,1.11048,1.1105,1.10985,1.11044,404400001.0
2006-09-28 16:30:00,1.11063,1.1109,1.11048,1.1106,474600000.0
2006-09-28 16:35:00,1.11073,1.11082,1.11053,1.1108,422800002.0
2006-09-28 16:40:00,1.11095,1.1113,1.11095,1.11109,307200003.0
2006-09-28 16:45:00,1.11115,1.11138,1.11097,1.11127,449200001.0
2006-09-28 16:50:00,1.11117,1.11134,1.11094,1.1113,516000003.0
2006-09-28 16:55:00,1.11133,1.11156,1.11114,1.11123,676400006.0
2006-09-28 17:00:00,1.11107,1.11118,1.1106,1.11067,443900000.0
2006-09-28 17:05:00,1.11072,1.11095,1.11066,1.11075,569599994.0
2006-09-28 17:10:00,1.11083,1.11093,1.11049,1.11067,476600001.0
2006-09-28 17:15:00,1.1107,1.11087,1.11051,1.11081,308299995.0
2006-09-28 17:20:00,1.11077,1.11119,1.11077,1.11119,328700002.0
2006-09-28 17:25:00,1.11118,1.11123,1.1109,1.1112,410300001.0
2006-09-28 17:30:00,1.11118,1.11123,1.11101,1.11103,303999997.0
2006-09-28 17:35:00,1.11105,1.11145,1.11101,1.11115,235300002.0
2006-09-28 17:40:00,1.1112,1.11138,1.11097,1.11119,242500002.0
2006-09-28 17:45:00,1.11103,1.11103,1.11065,1.11065,228599999.0
2006-09-28 17:50:00,1.11054,1.11054,1.11014,1.11025,293099996.0
2006-09-28 17:55:00,1.1102,1.11068,1.10994,1.11062,647700002.0
2006-09-28 18:00:00,1.11068,1.1109,1.11055,1.11055,3142600011.0
2006-09-28 18:05:00,1.11061,1.11083,1.11052,1.11052,4586999999.0
2006-09-28 18:10:00,1.11062,1.11068,1.11047,1.11068,2700789997.0
2006-09-28 18:15:00,1.1107,1.11102,1.1107,1.11101,2698990002.0
2006-09-28 18:20:00,1.11105,1.11105,1.11081,1.11095,2056000007.0
2006-09-28 18:25:00,1.11097,1.11124,1.11065,1.1107,2463199991.0
2006-09-28 18:30:00,1.11067,1.11075,1.10971,1.11038,2368500009.0
2006-09-28 18:35:00,1.11055,1.1106,1.11043,1.11058,1332600001.0
2006-09-28 18:40:00,1.11052,1.11066,1.10998,1.11052,2933400019.0
2006-09-28 18:45:00,1.11065,1.11065,1.10991,1.10997,1016600001.0
2006-09-28 18:50:00,1.10995,1.11013,1.10941,1.10948,1238000008.0
2006-09-28 18:55:00,1.10939,1.10972,1.10904,1.10961,1715900013.0
2006-09-28 19:00:00,1.10964,1.10969,1.10949,1.10955,1350800006.0
2006-09-28 19:05:00,1.10953,1.10975,1.10952,1.10958,2104199999.0
2006-09-28 19:10:00,1.1096,1.1096,1.10885,1.10905,1282899988.0
2006-09-28 19:15:00,1.10898,1.10932,1.10886,1.10896,1647300008.0
2006-09-28 19:20:00,1.10905,1.10927,1.10869,1.10869,528200002.0
2006-09-28 19:25:00,1.10865,1.10903,1.10865,1.10898,869300002.0
2006-09-28 19:30:00,1.1091,1.10959,1.1091,1.10942,693099995.0
2006-09-28 19:35:00,1.1094,1.10948,1.10929,1.10935,1170100004.0
2006-09-28 19:40:00,1.10938,1.10957,1.10892,1.10955,909200001.0
2006-09-28 19:45:00,1.10962,1.11007,1.1096,1.10997,663600005.0
2006-09-28 19:50:00,1.11002,1.11018,1.10997,1.11008,418000001.0
2006-09-28 19:55:00,1.11022,1.11044,1.10994,1.11019,655100001.0
2006-09-28 20:00:00,1.11023,1.11029,1.11013,1.11016,952599997.0
2006-09-28 20:05:00,1.11018,1.11056,1.11013,1.11045,893400002.0
2006-09-28 20:10:00,1.1104,1.11043,1.1101,1.11019,1133400003.0
2006-09-28 20:15:00,1.11024,1.11031,1.11012,1.11016,1952700013.0
2006-09-28 20:20:00,1.11008,1.11021,1.10978,1.10978,2040999994.0
2006-09-28 20:25:00,1.10982,1.11002,1.1097,1.10993,1637600000.0
2006-09-28 20:30:00,1.10995,1.11009,1.10984,1.11005,1302290001.0
2006-09-28 20:35:00,1.11008,1.11023,1.10998,1.11017,1630189989.0
2006-09-28 20:40:00,1.11011,1.11011,1.10951,1.10958,1345899998.0
2006-09-28 20:45:00,1.10952,1.11,1.10942,1.10991,934900004.0
2006-09-28 20:50:00,1.10999,1.10999,1.10941,1.10953,1102000001.0
2006-09-28 20:55:00,1.10959,1.10961,1.1093,1.10959,1907099982.0
2006-09-28 21:00:00,1.10964,1.11012,1.10962,1.11005,3284300018.0
2006-09-28 21:05:00,1.11006,1.11043,1.10989,1.11025,1718800009.0
2006-09-28 21:10:00,1.11022,1.11025,1.11009,1.11017,1724500004.0
2006-09-28 21:15:00,1.11018,1.11029,1.1101,1.1101,489900000.0
2006-09-28 21:20:00,1.10998,1.1101,1.10977,1.10987,311700002.0
2006-09-28 21:25:00,1.11,1.1102,1.11,1.11005,780300012.0
2006-09-28 21:30:00,1.11014,1.11056,1.11014,1.11042,548700000.0
2006-09-28 21:35:00,1.11035,1.11066,1.11035,1.11061,634800007.0
2006-09-28 21:40:00,1.1106,1.11075,1.11052,1.1107,629400001.0
2006-09-28 21:45:00,1.1107,1.1107,1.11055,1.11055,947400003.0
2006-09-28 21:50:00,1.11054,1.11072,1.11054,1.11058,686399996.0
2006-09-28 21:55:00,1.11062,1.11072,1.11045,1.1106,421199996.0
2006-09-28 22:00:00,1.1106,1.11065,1.11042,1.11052,935100006.0
2006-09-28 22:05:00,1.11057,1.11083,1.11057,1.11083,778400002.0
2006-09-28 22:10:00,1.1108,1.11089,1.11045,1.11085,491500000.0
2006-09-28 22:15:00,1.11088,1.11116,1.11077,1.11104,595299996.0
2006-09-28 22:20:00,1.111,1.11105,1.11083,1.11095,666499996.0
2006-09-28 22:25:00,1.11101,1.11121,1.11098,1.11114,775600002.0
2006-09-28 22:30:00,1.11117,1.11151,1.11105,1.11113,847900004.0
2006-09-28 22:35:00,1.11115,1.11121,1.11059,1.11075,567500002.0
2006-09-28 22:40:00,1.11085,1.11096,1.11061,1.11085,623900000.0
2006-09-28 22:45:00,1.11081,1.111,1.1107,1.11095,312699998.0
2006-09-28 22:50:00,1.1109,1.1111,1.11068,1.11102,571599997.0
2006-09-28 22:55:00,1.11105,1.11107,1.11075,1.11087,877800003.0
2006-09-28 23:00:00,1.11063,1.11098,1.11005,1.11033,263400002.0
2006-09-28 23:05:00,1.11037,1.11042,1.11015,1.11035,418199994.0
2006-09-28 23:10:00,1.11033,1.11039,1.10993,1.11024,311400000.0
2006-09-28 23:15:00,1.11038,1.11053,1.1102,1.11048,288800004.0
2006-09-28 23:20:00,1.11053,1.11076,1.1103,1.11063,450199997.0
2006-09-28 23:25:00,1.11073,1.11073,1.11043,1.11055,533600005.0
2006-09-28 23:30:00,1.11052,1.11056,1.11027,1.11055,546499999.0
2006-09-28 23:35:00,1.1104,1.11056,1.11035,1.11045,381199998.0
2006-09-28 23:40:00,1.11044,1.1107,1.11039,1.11039,573099997.0
2006-09-28 23:45:00,1.11053,1.11059,1.11022,1.11025,503600006.0
2006-09-28 23:50:00,1.11032,1.11049,1.11025,1.11028,431700003.0
2006-09-28 23:55:00,1.11023,1.1106,1.11018,1.11046,625300003.0
2006-09-29 00:00:00,1.11063,1.11064,1.11032,1.11035,366600004.0
2006-09-29 00:05:00,1.1103,1.11045,1.11013,1.11045,480900003.0
2006-09-29 00:10:00,1.11045,1.11078,1.11045,1.11078,387899996.0
2006-09-29 00:15:00,1.11078,1.11092,1.1106,1.11092,433099999.0
2006-09-29 00:20:00,1.11086,1.11088,1.1106,1.11062,450499996.0
2006-09-29 00:25:00,1.11061,1.11089,1.11059,1.11075,452400006.0
2006-09-29 00:30:00,1.11075,1.1108,1.11051,1.11072,273599998.0
2006-09-29 00:35:00,1.11072,1.11072,1.11049,1.11059,369100001.0
2006-09-29 00:40:00,1.11057,1.11071,1.1105,1.11069,399600001.0
2006-09-29 00:45:00,1.1107,1.11075,1.11051,1.11065,555300002.0
2006-09-29 00:50:00,1.11075,1.11077,1.11054,1.11065,466500002.0
2006-09-29 00:55:00,1.1106,1.11068,1.11049,1.11058,438700004.0
2006-09-29 01:00:00,1.1107,1.11078,1.11057,1.1107,369000000.0
2006-09-29 01:05:00,1.11053,1.11096,1.1102,1.11078,405600003.0
2006-09-29 01:10:00,1.11072,1.11072,1.10997,1.11002,369800000.0
2006-09-29 01:15:00,1.11008,1.11027,1.10987,1.10992,360000000.0
2006-09-29 01:20:00,1.10992,1.11016,1.10975,1.11016,396799998.0
2006-09-29 01:25:00,1.11009,1.11014,1.10993,1.1101,284799997.0
2006-09-29 01:30:00,1.10999,1.11012,1.10995,1.11012,306900005.0
2006-09-29 01:35:00,1.11018,1.11035,1.11005,1.11008,460900005.0
2006-09-29 01:40:00,1.10993,1.11055,1.10993,1.11043,250600002.0
2006-09-29 01:45:00,1.1104,1.11045,1.11032,1.1104,312800006.0
2006-09-29 01:50:00,1.11038,1.11049,1.11027,1.11042,448600004.0
2006-09-29 01:55:00,1.11031,1.11053,1.11027,1.11036,274700001.0
2006-09-29 02:00:00,1.11033,1.11043,1.11016,1.11022,336700005.0
2006-09-29 02:05:00,1.11,1.1105,1.10983,1.11039,341299998.0
2006-09-29 02:10:00,1.11043,1.1107,1.11043,1.11066,377599998.0
2006-09-29 02:15:00,1.1107,1.1107,1.11048,1.11053,295399998.0
2006-09-29 02:20:00,1.11045,1.11062,1.1104,1.11053,631299999.0
2006-09-29 02:25:00,1.11055,1.11062,1.11042,1.11042,208100000.0
2006-09-29 02:30:00,1.11045,1.11068,1.11036,1.11053,321600005.0
2006-09-29 02:35:00,1.11052,1.11065,1.11026,1.11057,696999999.0
2006-09-29 02:40:00,1.11063,1.11064,1.11024,1.11044,526600002.0
2006-09-29 02:45:00,1.11047,1.11065,1.11027,1.11052,627100007.0
2006-09-29 02:50:00,1.11043,1.11099,1.11041,1.11099,558600002.0
2006-09-29 02:55:00,1.11106,1.11137,1.11095,1.11115,370300001.0
2006-09-29 03:00:00,1.11118,1.11125,1.11073,1.11113,265400000.0
2006-09-29 03:05:00,1.11108,1.11136,1.11094,1.11108,388400004.0
2006-09-29 03:10:00,1.11108,1.11142,1.11108,1.11127,190199998.0
2006-09-29 03:15:00,1.11124,1.11152,1.11116,1.11145,302000000.0
2006-09-29 03:20:00,1.11149,1.11178,1.11107,1.11178,459200001.0
2006-09-29 03:25:00,1.11177,1.11189,1.11142,1.11157,408899999.0
2006-09-29 03:30:00,1.11162,1.11177,1.11156,1.11171,298300000.0
2006-09-29 03:35:00,1.11163,1.11179,1.11161,1.1117,351000004.0
2006-09-29 03:40:00,1.1115,1.11159,1.11105,1.11114,392100003.0
2006-09-29 03:45:00,1.11112,1.1112,1.11086,1.11095,443900003.0
2006-09-29 03:50:00,1.11098,1.11135,1.11098,1.11112,391000000.0
2006-09-29 03:55:00,1.11116,1.11125,1.11097,1.11107,473400001.0
2006-09-29 04:00:00,1.11114,1.11121,1.11095,1.11097,299899997.0
2006-09-29 04:05:00,1.11101,1.11126,1.11101,1.11106,475700002.0
2006-09-29 04:10:00,1.11118,1.11118,1.11095,1.11095,418600002.0
2006-09-29 04:15:00,1.11095,1.11118,1.11072,1.11072,274800003.0
2006-09-29 04:20:00,1.11103,1.11113,1.11081,1.11094,461199998.0
2006-09-29 04:25:00,1.11102,1.11104,1.11077,1.11086,348500007.0
2006-09-29 04:30:00,1.11085,1.1112,1.11084,1.11103,214700002.0
2006-09-29 04:35:00,1.11118,1.11125,1.11089,1.1112,428399997.0
2006-09-29 04:40:00,1.11093,1.11126,1.11079,1.1112,387699999.0
2006-09-29 04:45:00,1.11112,1.11151,1.11108,1.11139,414900002.0
2006-09-29 04:50:00,1.11114,1.11135,1.11114,1.1113,314900000.0
2006-09-29 04:55:00,1.11125,1.11148,1.11094,1.1112,477899993.0
2006-09-29 05:00:00,1.11127,1.11128,1.11081,1.1112,388800005.0
2006-09-29 05:05:00,1.1112,1.11165,1.1112,1.11143,375900003.0
2006-09-29 05:10:00,1.11145,1.11172,1.11133,1.1117,423800003.0
2006-09-29 05:15:00,1.11158,1.1117,1.1111,1.11136,387999998.0
2006-09-29 05:20:00,1.11145,1.11148,1.11119,1.11132,306900002.0
2006-09-29 05:25:00,1.11127,1.11142,1.11103,1.11137,374100001.0
2006-09-29 05:30:00,1.11132,1.1115,1.11123,1.11143,550799999.0
2006-09-29 05:35:00,1.11145,1.11161,1.11124,1.11155,305100000.0
2006-09-29 05:40:00,1.11146,1.1117,1.11139,1.1117,291600003.0
2006-09-29 05:45:00,1.1116,1.11184,1.1116,1.11172,425999997.0
2006-09-29 05:50:00,1.11165,1.11192,1.11161,1.1118,372199998.0
2006-09-29 05:55:00,1.11183,1.11186,1.11163,1.1118,562600001.0
2006-09-29 06:00:00,1.11176,1.1118,1.11157,1.11175,406699997.0
2006-09-29 06:05:00,1.11185,1.11185,1.11158,1.11175,427399992.0
2006-09-29 06:10:00,1.11185,1.11193,1.11165,1.11192,266500002.0
2006-09-29 06:15:00,1.11192,1.11206,1.11144,1.1117,512499994.0
2006-09-29 06:20:00,1.11184,1.11184,1.11149,1.1118,464899998.0
2006-09-29 06:25:00,1.11169,1.1119,1.11141,1.11178,499600000.0
2006-09-29 06:30:00,1.11182,1.11182,1.1115,1.11175,458199998.0
2006-09-29 06:35:00,1.1117,1.11188,1.11169,1.1118,382600000.0
2006-09-29 06:40:00,1.11185,1.11185,1.11132,1.11161,395200000.0
2006-09-29 06:45:00,1.11171,1.11189,1.11166,1.11172,395400001.0
2006-09-29 06:50:00,1.1118,1.11185,1.11139,1.11139,369700003.0
2006-09-29 06:55:00,1.11182,1.11182,1.1115,1.1116,433700000.0
2006-09-29 07:00:00,1.11155,1.11184,1.11146,1.11172,394999996.0
2006-09-29 07:05:00,1.11166,1.11185,1.11166,1.11175,339599998.0
2006-09-29 07:10:00,1.11176,1.11185,1.11145,1.11185,385700003.0
2006-09-29 07:15:00,1.11185,1.11188,1.11145,1.11162,526699993.0
2006-09-29 07:20:00,1.11171,1.1118,1.11134,1.11171,427600000.0
2006-09-29 07:25:00,1.11158,1.11179,1.11131,1.11173,380900002.0
2006-09-29 07:30:00,1.11169,1.11182,1.1111,1.1117,395600002.0
2006-09-29 07:35:00,1.11168,1.11185,1.11159,1.11175,557400003.0
2006-09-29 07:40:00,1.11173,1.11188,1.11151,1.11188,449700003.0
2006-09-29 07:45:00,1.11167,1.11183,1.11132,1.11178,567000005.0
2006-09-29 07:50:00,1.11164,1.11178,1.11135,1.11156,577999996.0
2006-09-29 07:55:00,1.11158,1.11203,1.11145,1.11191,339900000.0
2006-09-29 08:00:00,1.11183,1.11205,1.11162,1.11194,558000002.0
2006-09-29 08:05:00,1.11188,1.11194,1.11156,1.11183,422000002.0
2006-09-29 08:10:00,1.11178,1.11188,1.11165,1.11165,340300002.0
2006-09-29 08:15:00,1.11158,1.11175,1.11148,1.11165,372200003.0
2006-09-29 08:20:00,1.1116,1.1117,1.11118,1.1116,439499997.0
2006-09-29 08:25:00,1.1116,1.11189,1.11152,1.11163,372999994.0
2006-09-29 08:30:00,1.11185,1.11196,1.1115,1.1119,478799995.0
2006-09-29 08:35:00,1.112,1.11203,1.11173,1.11174,406900003.0
2006-09-29 08:40:00,1.11167,1.11185,1.11161,1.11173,377499996.0
2006-09-29 08:45:00,1.11167,1.11172,1.11147,1.11169,244599998.0
2006-09-29 08:50:00,1.11165,1.112,1.11165,1.11198,406099997.0
2006-09-29 08:55:00,1.11191,1.11201,1.11162,1.11162,473599998.0
2006-09-29 09:00:00,1.11161,1.11161,1.11131,1.11148,424200002.0
2006-09-29 09:05:00,1.1115,1.11172,1.11139,1.1116,384800003.0
2006-09-29 09:10:00,1.11162,1.11171,1.11152,1.11171,422400000.0
2006-09-29 09:15:00,1.11182,1.11185,1.1115,1.11169,391699995.0
2006-09-29 09:20:00,1.11171,1.11261,1.11148,1.11247,385300006.0
2006-09-29 09:25:00,1.11247,1.11319,1.1123,1.11312,550099997.0
2006-09-29 09:30:00,1.11317,1.11414,1.11317,1.11395,265600002.0
2006-09-29 09:35:00,1.11405,1.11435,1.11388,1.11433,609599997.0
2006-09-29 09:40:00,1.11428,1.11523,1.11421,1.11523,448499999.0
2006-09-29 09:45:00,1.11532,1.11541,1.11485,1.11498,475899996.0
2006-09-29 09:50:00,1.11495,1.11507,1.11446,1.1146,332199999.0
2006-09-29 09:55:00,1.11459,1.11459,1.11438,1.1145,330200001.0
2006-09-29 10:00:00,1.11447,1.11459,1.11436,1.11455,421700001.0
2006-09-29 10:05:00,1.11464,1.11553,1.11463,1.11547,307000001.0
2006-09-29 10:10:00,1.11548,1.11561,1.11513,1.11556,494499994.0
2006-09-29 10:15:00,1.1156,1.11563,1.11454,1.11454,647400001.0
2006-09-29 10:20:00,1.11436,1.11523,1.11428,1.11487,484199998.0
2006-09-29 10:25:00,1.11491,1.11555,1.11484,1.11535,462899998.0
2006-09-29 10:30:00,1.11532,1.11541,1.11503,1.11534,524899999.0
2006-09-29 10:35:00,1.11534,1.11544,1.1149,1.1149,683900004.0
2006-09-29 10:40:00,1.11481,1.11501,1.11433,1.11435,358800000.0
2006-09-29 10:45:00,1.1144,1.11467,1.11426,1.11453,443500003.0
2006-09-29 10:50:00,1.11453,1.11463,1.11361,1.11401,456900005.0
2006-09-29 10:55:00,1.11401,1.11408,1.11354,1.11355,432500001.0
2006-09-29 11:00:00,1.11351,1.11464,1.11351,1.11464,601000009.0
2006-09-29 11:05:00,1.1149,1.1149,1.11439,1.11468,462600000.0
2006-09-29 11:10:00,1.11463,1.11484,1.11435,1.11452,691000000.0
2006-09-29 11:15:00,1.11455,1.11464,1.11411,1.11434,480590000.0
2006-09-29 11:20:00,1.11437,1.11437,1.11406,1.11416,390400001.0
2006-09-29 11:25:00,1.11422,1.11422,1.11399,1.11413,498100000.0
2006-09-29 11:30:00,1.1142,1.11472,1.11415,1.11467,489299994.0
2006-09-29 11:35:00,1.11466,1.11488,1.11447,1.11488,454800002.0
2006-09-29 11:40:00,1.11492,1.11502,1.11442,1.11466,470199998.0
2006-09-29 11:45:00,1.1148,1.11485,1.11457,1.11473,382500000.0
2006-09-29 11:50:00,1.11477,1.11494,1.11452,1.11478,488599999.0
2006-09-29 11:55:00,1.1148,1.11497,1.11445,1.11494,558999998.0
2006-09-29 12:00:00,1.11519,1.11519,1.11458,1.11462,437000001.0
2006-09-29 12:05:00,1.11463,1.11475,1.1145,1.1146,449900001.0
2006-09-29 12:10:00,1.11462,1.11469,1.1144,1.11453,590600008.0
2006-09-29 12:15:00,1.11449,1.1146,1.1144,1.11449,536500005.0
2006-09-29 12:20:00,1.11448,1.11452,1.11437,1.11445,321899998.0
2006-09-29 12:25:00,1.11439,1.11458,1.11414,1.11449,559000003.0
2006-09-29 12:30:00,1.11445,1.11455,1.11427,1.11433,450400000.0
2006-09-29 12:35:00,1.11438,1.11438,1.11351,1.11351,326199999.0
2006-09-29 12:40:00,1.11357,1.11363,1.11344,1.11351,481399999.0
2006-09-29 12:45:00,1.1136,1.11382,1.11352,1.11356,391700004.0
2006-09-29 12:50:00,1.11355,1.11366,1.1132,1.11352,609700001.0
2006-09-29 12:55:00,1.11353,1.11393,1.11347,1.11392,432999998.0
2006-09-29 13:00:00,1.1138,1.11402,1.11368,1.11375,474099998.0
2006-09-29 13:05:00,1.11333,1.11385,1.11333,1.11353,608589999.0
2006-09-29 13:10:00,1.11355,1.11482,1.11355,1.11469,402300001.0
2006-09-29 13:15:00,1.11463,1.11475,1.11449,1.11462,249200000.0
2006-09-29 13:20:00,1.11458,1.11465,1.11447,1.11464,435500001.0
2006-09-29 13:25:00,1.11455,1.11521,1.11415,1.11507,501800001.0
2006-09-29 13:30:00,1.11531,1.11543,1.11505,1.11543,394700001.0
2006-09-29 13:35:00,1.1154,1.11595,1.11532,1.11595,514799999.0
2006-09-29 13:40:00,1.11596,1.11596,1.11524,1.11543,638999997.0
2006-09-29 13:45:00,1.11544,1.11574,1.11534,1.11534,436500001.0
2006-09-29 13:50:00,1.11555,1.11568,1.11538,1.11544,316799997.0
2006-09-29 13:55:00,1.1154,1.11557,1.1151,1.11524,590300002.0
2006-09-29 14:00:00,1.11536,1.11574,1.11507,1.11574,564500002.0
2006-09-29 14:05:00,1.11573,1.11646,1.11557,1.1164,475900001.0
2006-09-29 14:10:00,1.1164,1.1165,1.11611,1.1163,675700003.0
2006-09-29 14:15:00,1.11632,1.11649,1.11626,1.11643,420699998.0
2006-09-29 14:20:00,1.11656,1.11744,1.11641,1.11721,422500002.0
2006-09-29 14:25:00,1.11713,1.11742,1.11663,1.11709,654700008.0
2006-09-29 14:30:00,1.11722,1.11735,1.11643,1.11643,715799999.0
2006-09-29 14:35:00,1.11631,1.11758,1.11624,1.11753,383200001.0
2006-09-29 14:40:00,1.11764,1.11871,1.11764,1.11799,440800004.0
2006-09-29 14:45:00,1.11797,1.11837,1.11779,1.11836,405499993.0
2006-09-29 14:50:00,1.11843,1.11861,1.11734,1.11775,379699998.0
2006-09-29 14:55:00,1.11778,1.11829,1.11748,1.118,414400006.0
2006-09-29 15:00:00,1.11806,1.11833,1.11775,1.11775,497000004.0
2006-09-29 15:05:00,1.11781,1.11872,1.11781,1.11856,582400001.0
2006-09-29 15:10:00,1.11856,1.11862,1.118,1.11848,489100000.0
2006-09-29 15:15:00,1.1187,1.11878,1.11825,1.1183,408300006.0
2006-09-29 15:20:00,1.11818,1.11818,1.11764,1.11768,433390003.0
2006-09-29 15:25:00,1.11765,1.11837,1.11765,1.11815,367600002.0
2006-09-29 15:30:00,1.11803,1.11824,1.11746,1.11767,464799994.0
2006-09-29 15:35:00,1.11755,1.11775,1.1172,1.11772,410499998.0
2006-09-29 15:40:00,1.11762,1.11783,1.11748,1.11772,302099998.0
2006-09-29 15:45:00,1.11763,1.11802,1.11747,1.11795,489000000.0
2006-09-29 15:50:00,1.11823,1.11839,1.11776,1.11802,496200002.0
2006-09-29 15:55:00,1.11802,1.11862,1.11802,1.11828,574100002.0
2006-09-29 16:00:00,1.11842,1.11847,1.11746,1.11823,569799994.0
2006-09-29 16:05:00,1.11832,1.11847,1.11798,1.11811,446000000.0
2006-09-29 16:10:00,1.11819,1.11858,1.118,1.118,295000000.0
2006-09-29 16:15:00,1.11803,1.11872,1.11803,1.11872,395800000.0
2006-09-29 16:20:00,1.11868,1.11885,1.11797,1.11804,441400001.0
2006-09-29 16:25:00,1.11807,1.11808,1.11771,1.11797,616099995.0
2006-09-29 16:30:00,1.11789,1.11834,1.11786,1.118,552600000.0
2006-09-29 16:35:00,1.1181,1.11814,1.11759,1.11768,421000003.0
2006-09-29 16:40:00,1.11755,1.11755,1.11685,1.1171,440400000.0
2006-09-29 16:45:00,1.11727,1.1175,1.11727,1.11742,465399999.0
2006-09-29 16:50:00,1.11727,1.11732,1.11635,1.11635,514000003.0
2006-09-29 16:55:00,1.11625,1.11642,1.11562,1.11562,351400000.0
2006-09-29 17:00:00,1.1154,1.116,1.11526,1.11566,615199997.0
2006-09-29 17:05:00,1.11574,1.11582,1.11524,1.11529,429000001.0
2006-09-29 17:10:00,1.1153,1.11591,1.11524,1.11583,394700002.0
2006-09-29 17:15:00,1.11581,1.11617,1.11579,1.11616,314100004.0
2006-09-29 17:20:00,1.11616,1.11623,1.11492,1.11513,531300000.0
2006-09-29 17:25:00,1.11529,1.11543,1.11501,1.11509,408499999.0
2006-09-29 17:30:00,1.11506,1.11518,1.11447,1.11505,473300005.0
2006-09-29 17:35:00,1.11501,1.11537,1.11501,1.11503,482400004.0
2006-09-29 17:40:00,1.11498,1.11511,1.11386,1.11456,373400000.0
2006-09-29 17:45:00,1.11453,1.1149,1.11418,1.11482,621999999.0
2006-09-29 17:50:00,1.11483,1.11513,1.11474,1.11494,416000000.0
2006-09-29 17:55:00,1.11487,1.11522,1.11479,1.11489,422300004.0
2006-09-29 18:00:00,1.11495,1.11577,1.11495,1.11565,2674000004.0
2006-09-29 18:05:00,1.11568,1.11591,1.11549,1.11563,4617400002.0
2006-09-29 18:10:00,1.11568,1.11611,1.11538,1.11605,2396399992.0
2006-09-29 18:15:00,1.11605,1.11636,1.1159,1.11592,2714099995.0
2006-09-29 18:20:00,1.11593,1.11593,1.11564,1.11585,1932600009.0
2006-09-29 18:25:00,1.11586,1.11637,1.11566,1.11617,2820999993.0
2006-09-29 18:30:00,1.11623,1.11636,1.11609,1.11625,2585500009.0
2006-09-29 18:35:00,1.11628,1.11645,1.11612,1.11622,1425100009.0
2006-09-29 18:40:00,1.11618,1.11635,1.11606,1.1163,2261700010.0
2006-09-29 18:45:00,1.11632,1.11648,1.11615,1.11645,1094100003.0
2006-09-29 18:50:00,1.1164,1.11685,1.11635,1.11669,1151899999.0
2006-09-29 18:55:00,1.11661,1.11666,1.11627,1.11637,1848600003.0
2006-09-29 19:00:00,1.11639,1.11751,1.11628,1.11734,1456899999.0
2006-09-29 19:05:00,1.11733,1.11736,1.11715,1.11723,2033900001.0
2006-09-29 19:10:00,1.1173,1.11735,1.11714,1.11731,1129499998.0
2006-09-29 19:15:00,1.11727,1.1185,1.11725,1.11832,1518300010.0
2006-09-29 19:20:00,1.11846,1.11878,1.11796,1.11797,908499997.0
2006-09-29 19:25:00,1.11793,1.11826,1.11784,1.11813,900799997.0
2006-09-29 19:30:00,1.11824,1.11826,1.11781,1.1179,789500007.0
2006-09-29 19:35:00,1.11787,1.11803,1.11776,1.11784,1233699998.0
2006-09-29 19:40:00,1.1179,1.1179,1.11773,1.1179,808100000.0
2006-09-29 19:45:00,1.1179,1.1179,1.11772,1.11772,405200000.0
2006-09-29 19:50:00,1.11766,1.11779,1.11751,1.11751,385699996.0
2006-09-29 19:55:00,1.11754,1.11761,1.11717,1.11717,868400000.0
2006-09-29 20:00:00,1.11736,1.11838,1.11736,1.11818,903000001.0
2006-09-29 20:05:00,1.11825,1.11845,1.11789,1.11803,1212699995.0
2006-09-29 20:10:00,1.11804,1.11826,1.11795,1.118,1221600011.0
2006-09-29 20:15:00,1.11805,1.11828,1.11788,1.11809,1610590008.0
2006-09-29 20:20:00,1.11813,1.1182,1.11783,1.11785,1645799998.0
2006-09-29 20:25:00,1.11793,1.11801,1.11783,1.11795,1701699997.0
2006-09-29 20:30:00,1.1179,1.11806,1.11784,1.118,1402300003.0
2006-09-29 20:35:00,1.11808,1.11812,1.11783,1.11788,1427100005.0
2006-09-29 20:40:00,1.11791,1.11801,1.11738,1.11753,1777400006.0
2006-09-29 20:45:00,1.11757,1.11777,1.11745,1.11751,1016100004.0
2006-09-29 20:50:00,1.11743,1.11771,1.11725,1.11768,1138600004.0
2006-09-29 20:55:00,1.1178,1.11791,1.11761,1.1177,1662000013.0
2006-09-29 21:00:00,1.11773,1.11791,1.11759,1.11778,2659190008.0
2006-09-29 21:05:00,1.11782,1.11791,1.1177,1.11787,1892600000.0
2006-09-29 21:10:00,1.11787,1.11799,1.11763,1.11795,1669499993.0
2006-09-29 21:15:00,1.11794,1.11804,1.11738,1.11775,473699997.0
2006-09-29 21:20:00,1.11782,1.11791,1.11773,1.11781,378099998.0
2006-09-29 21:25:00,1.1178,1.11785,1.11769,1.1177,852600007.0
2006-09-29 21:30:00,1.11768,1.11768,1.11751,1.1176,609500003.0
2006-09-29 21:35:00,1.1176,1.11769,1.11747,1.11758,649800001.0
2006-09-29 21:40:00,1.11763,1.11771,1.11748,1.11753,621099995.0
2006-09-29 21:45:00,1.11749,1.11749,1.11696,1.11696,628299999.0
2006-09-29 21:50:00,1.11691,1.1172,1.11691,1.11705,563700004.0
2006-09-29 21:55:00,1.11705,1.11746,1.11687,1.11746,381000005.0
2006-09-29 22:00:00,1.11751,1.11766,1.11731,1.11739,1003299998.0
2006-09-29 22:05:00,1.11735,1.11735,1.11659,1.11689,580500003.0
2006-09-29 22:10:00,1.11691,1.11726,1.11662,1.11722,597999998.0
2006-09-29 22:15:00,1.11723,1.11769,1.11704,1.1174,553300004.0
2006-09-29 22:20:00,1.11743,1.11798,1.11743,1.11793,631500005.0
2006-09-29 22:25:00,1.11806,1.11807,1.11763,1.11792,695000002.0
2006-09-29 22:30:00,1.11791,1.11793,1.11761,1.1178,696699995.0
2006-09-29 22:35:00,1.11785,1.11785,1.11757,1.11765,696800000.0
2006-09-29 22:40:00,1.11779,1.11788,1.11758,1.11768,614300000.0
2006-09-29 22:45:00,1.11762,1.11762,1.11704,1.11718,268500002.0
2006-09-29 22:50:00,1.11722,1.11726,1.11698,1.11708,413499998.0
2006-09-29 22:55:00,1.11707,1.1175,1.11699,1.11737,598300000.0
2006-10-02 00:00:00,1.1176,1.1177,1.1176,1.1176,623199996.0
2006-10-02 00:05:00,1.1177,1.1182,1.1177,1.1181,623199996.0
2006-10-02 00:10:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 00:15:00,1.1181,1.1182,1.1181,1.1182,623199996.0
2006-10-02 00:20:00,1.118,1.1182,1.1179,1.1182,623199996.0
2006-10-02 00:25:00,1.1183,1.1183,1.1181,1.1181,311599998.0
2006-10-02 00:30:00,1.1182,1.1188,1.1182,1.1185,623199996.0
2006-10-02 00:35:00,1.1184,1.1184,1.1181,1.1181,623199996.0
2006-10-02 00:40:00,1.118,1.1182,1.118,1.1182,467399997.0
2006-10-02 00:45:00,1.1181,1.1182,1.118,1.1182,467399997.0
2006-10-02 00:55:00,1.1181,1.1181,1.118,1.1181,155799999.0
2006-10-02 01:00:00,1.118,1.118,1.118,1.118,155799999.0
2006-10-02 01:05:00,1.1179,1.1179,1.1176,1.1176,467399997.0
2006-10-02 01:10:00,1.1177,1.1178,1.1176,1.1176,467399997.0
2006-10-02 01:15:00,1.1177,1.1178,1.1176,1.1177,467399997.0
2006-10-02 01:20:00,1.1178,1.1179,1.1177,1.1177,467399997.0
2006-10-02 01:30:00,1.1175,1.1179,1.1174,1.1178,311599998.0
2006-10-02 01:35:00,1.1179,1.1179,1.1177,1.1178,467399997.0
2006-10-02 01:40:00,1.1179,1.1179,1.1177,1.1178,467399997.0
2006-10-02 01:45:00,1.1179,1.1179,1.1178,1.1178,311599998.0
2006-10-02 01:50:00,1.1179,1.1179,1.1178,1.1178,311599998.0
2006-10-02 01:55:00,1.1177,1.1179,1.1176,1.1176,467399997.0
2006-10-02 02:00:00,1.11733,1.11751,1.11733,1.11744,578700000.0
2006-10-02 02:05:00,1.11743,1.11743,1.11708,1.11735,424900001.0
2006-10-02 02:10:00,1.1173,1.11738,1.11707,1.11727,284899999.0
2006-10-02 02:15:00,1.11713,1.11739,1.11703,1.11737,390799997.0
2006-10-02 02:20:00,1.11732,1.11735,1.11717,1.11725,359399999.0
2006-10-02 02:25:00,1.11725,1.1173,1.11712,1.11727,317299997.0
2006-10-02 02:30:00,1.11734,1.11765,1.11732,1.11751,357499999.0
2006-10-02 02:35:00,1.11755,1.11755,1.11739,1.11755,365000002.0
2006-10-02 02:40:00,1.11742,1.11746,1.11734,1.11746,282300001.0
2006-10-02 02:45:00,1.11745,1.11759,1.11732,1.11756,379799998.0
2006-10-02 02:50:00,1.11735,1.1177,1.11722,1.11753,534499995.0
2006-10-02 02:55:00,1.1179,1.11802,1.11735,1.11767,401099998.0
2006-10-02 03:00:00,1.11768,1.11768,1.11743,1.11753,442400001.0
2006-10-02 03:05:00,1.11755,1.11765,1.1174,1.11742,329099999.0
2006-10-02 03:10:00,1.11738,1.11742,1.11723,1.11725,299900003.0
2006-10-02 03:15:00,1.11725,1.11732,1.11685,1.117,388300001.0
2006-10-02 03:20:00,1.11709,1.11724,1.11694,1.11707,311400003.0
2006-10-02 03:25:00,1.11698,1.11724,1.11688,1.11708,407800004.0
2006-10-02 03:30:00,1.11707,1.11735,1.11659,1.11725,350699997.0
2006-10-02 03:35:00,1.11725,1.11746,1.11706,1.1173,349600001.0
2006-10-02 03:40:00,1.11724,1.11774,1.1172,1.11757,334099996.0
2006-10-02 03:45:00,1.11757,1.11783,1.1175,1.11775,455100000.0
2006-10-02 03:50:00,1.11775,1.11785,1.11745,1.1175,374300002.0
2006-10-02 03:55:00,1.1175,1.11771,1.1174,1.11755,174700001.0
2006-10-02 04:00:00,1.11748,1.11757,1.11734,1.11745,287900002.0
2006-10-02 04:05:00,1.1175,1.11756,1.11732,1.11748,341899999.0
2006-10-02 04:10:00,1.1175,1.1175,1.11729,1.11732,513600006.0
2006-10-02 04:15:00,1.11735,1.11748,1.11705,1.1174,478800001.0
2006-10-02 04:20:00,1.11749,1.11755,1.11733,1.11745,394700000.0
2006-10-02 04:25:00,1.11747,1.11771,1.11732,1.11762,419099995.0
2006-10-02 04:30:00,1.11765,1.11775,1.11744,1.1176,508600002.0
2006-10-02 04:35:00,1.11762,1.11765,1.11748,1.1175,339900000.0
2006-10-02 04:40:00,1.11745,1.11752,1.11737,1.11742,270699998.0
2006-10-02 04:45:00,1.11746,1.11767,1.11746,1.11763,442600009.0
2006-10-02 04:50:00,1.11762,1.11775,1.11754,1.1177,272900001.0
2006-10-02 04:55:00,1.11765,1.11775,1.11759,1.11767,289199999.0
2006-10-02 05:00:00,1.11767,1.11768,1.11751,1.11752,293200004.0
2006-10-02 05:05:00,1.11757,1.11783,1.11752,1.11764,357500002.0
2006-10-02 05:10:00,1.11763,1.11787,1.11759,1.1178,394600001.0
2006-10-02 05:15:00,1.11775,1.11787,1.11772,1.11772,288900004.0
2006-10-02 05:20:00,1.11791,1.11792,1.11768,1.11773,412490006.0
2006-10-02 05:25:00,1.1178,1.11788,1.11771,1.11785,248499997.0
2006-10-02 05:30:00,1.11772,1.11785,1.11763,1.11773,288300000.0
2006-10-02 05:35:00,1.11774,1.11785,1.1177,1.11785,257999999.0
2006-10-02 05:40:00,1.11778,1.11796,1.11775,1.11782,375600004.0
2006-10-02 05:45:00,1.11772,1.11791,1.11772,1.11786,396900000.0
2006-10-02 05:50:00,1.11776,1.11793,1.11769,1.11786,531700004.0
2006-10-02 05:55:00,1.11789,1.1179,1.11776,1.11781,550200002.0
2006-10-02 06:00:00,1.11786,1.11793,1.11773,1.11783,387900001.0
2006-10-02 06:05:00,1.11792,1.11793,1.11777,1.11785,330600000.0
2006-10-02 06:10:00,1.11794,1.11797,1.11771,1.11782,343200004.0
2006-10-02 06:15:00,1.1178,1.11795,1.11776,1.11781,458600003.0
2006-10-02 06:20:00,1.11784,1.11801,1.11769,1.11798,357700001.0
2006-10-02 06:25:00,1.11786,1.11786,1.1175,1.1176,265499999.0
2006-10-02 06:30:00,1.11762,1.11771,1.1175,1.11759,385799999.0
2006-10-02 06:35:00,1.11755,1.11769,1.11737,1.11748,694600001.0
2006-10-02 06:40:00,1.11755,1.11755,1.11733,1.11742,354199998.0
2006-10-02 06:45:00,1.1175,1.11779,1.1174,1.11768,551600002.0
2006-10-02 06:50:00,1.1177,1.11783,1.1174,1.11783,298900000.0
2006-10-02 06:55:00,1.11795,1.11797,1.1176,1.11796,437900006.0
2006-10-02 07:00:00,1.11794,1.118,1.1177,1.11785,429300004.0
2006-10-02 07:05:00,1.11785,1.11795,1.11725,1.11725,589499998.0
2006-10-02 07:10:00,1.118,1.11824,1.1179,1.11824,230099999.0
2006-10-02 07:15:00,1.11819,1.11838,1.11816,1.11838,516600004.0
2006-10-02 07:20:00,1.11848,1.1188,1.11823,1.11856,380000005.0
2006-10-02 07:25:00,1.11853,1.11873,1.11842,1.1185,606500002.0
2006-10-02 07:30:00,1.11848,1.1187,1.11825,1.11856,376000001.0
2006-10-02 07:35:00,1.11855,1.11891,1.11855,1.11875,230399999.0
2006-10-02 07:40:00,1.11874,1.11882,1.11862,1.11882,311200001.0
2006-10-02 07:45:00,1.11872,1.11895,1.11872,1.1189,466700005.0
2006-10-02 07:50:00,1.11892,1.11912,1.11877,1.11896,348999999.0
2006-10-02 07:55:00,1.119,1.11901,1.11879,1.11882,204100002.0
2006-10-02 08:00:00,1.11875,1.11885,1.11871,1.11885,256300000.0
2006-10-02 08:05:00,1.11878,1.11883,1.11862,1.11862,428699999.0
2006-10-02 08:10:00,1.11855,1.11887,1.11821,1.1188,324399999.0
2006-10-02 08:15:00,1.1188,1.11975,1.11875,1.11965,445500003.0
2006-10-02 08:20:00,1.11965,1.12001,1.11953,1.11972,317900000.0
2006-10-02 08:25:00,1.1197,1.11975,1.1196,1.1196,176600000.0
2006-10-02 08:30:00,1.11962,1.11977,1.11958,1.11977,536600003.0
2006-10-02 08:35:00,1.11952,1.1198,1.11948,1.1197,268299999.0
2006-10-02 08:40:00,1.11972,1.11975,1.11957,1.11975,377699998.0
2006-10-02 08:45:00,1.1197,1.11975,1.11956,1.11975,325500000.0
2006-10-02 08:50:00,1.11965,1.11975,1.11962,1.11975,381299995.0
2006-10-02 08:55:00,1.1197,1.1198,1.11951,1.11977,600800007.0
2006-10-02 09:00:00,1.11979,1.11995,1.11905,1.11995,374600003.0
2006-10-02 09:05:00,1.12005,1.12053,1.11983,1.12043,476400002.0
2006-10-02 09:10:00,1.12043,1.12059,1.12038,1.12038,374699998.0
2006-10-02 09:15:00,1.12055,1.12065,1.12031,1.12036,386300004.0
2006-10-02 09:20:00,1.12037,1.12071,1.12027,1.1206,499199997.0
2006-10-02 09:25:00,1.12063,1.1209,1.12057,1.12075,432700001.0
2006-10-02 09:30:00,1.12074,1.12101,1.12064,1.12081,410199996.0
2006-10-02 09:35:00,1.12088,1.121,1.12078,1.12098,389800004.0
2006-10-02 09:40:00,1.12097,1.12108,1.1208,1.1208,530900006.0
2006-10-02 09:45:00,1.1208,1.12111,1.1208,1.12111,357100005.0
2006-10-02 09:50:00,1.12111,1.12132,1.12104,1.12132,305999999.0
2006-10-02 09:55:00,1.1214,1.1218,1.12135,1.12161,487100002.0
2006-10-02 10:00:00,1.12152,1.12177,1.12152,1.12158,457800001.0
2006-10-02 10:05:00,1.12166,1.12168,1.12117,1.1213,441499996.0
2006-10-02 10:10:00,1.12124,1.12141,1.1212,1.1213,434499996.0
2006-10-02 10:15:00,1.1214,1.1215,1.1212,1.12125,587100002.0
2006-10-02 10:20:00,1.12127,1.12143,1.12084,1.12132,508800005.0
2006-10-02 10:25:00,1.12123,1.12128,1.12094,1.12118,520700005.0
2006-10-02 10:30:00,1.12102,1.12125,1.12095,1.12119,344500002.0
2006-10-02 10:35:00,1.12112,1.12126,1.12102,1.12109,585799997.0
2006-10-02 10:40:00,1.12107,1.12118,1.12085,1.12102,460099999.0
2006-10-02 10:45:00,1.12101,1.1211,1.12082,1.12098,463400001.0
2006-10-02 10:50:00,1.121,1.12112,1.12084,1.12111,451789999.0
2006-10-02 10:55:00,1.12114,1.12125,1.12103,1.12125,514700002.0
2006-10-02 11:00:00,1.12123,1.12138,1.12114,1.12129,514099999.0
2006-10-02 11:05:00,1.12126,1.12137,1.12098,1.12135,407900003.0
2006-10-02 11:10:00,1.12137,1.12144,1.12092,1.12092,602700003.0
2006-10-02 11:15:00,1.12093,1.12127,1.12093,1.12105,615700002.0
2006-10-02 11:20:00,1.12114,1.12133,1.12114,1.1212,418799996.0
2006-10-02 11:25:00,1.12121,1.12123,1.12072,1.12073,536799999.0
2006-10-02 11:30:00,1.12078,1.12085,1.12021,1.1203,454000001.0
2006-10-02 11:35:00,1.12026,1.1203,1.11998,1.12025,466700003.0
2006-10-02 11:40:00,1.1202,1.12025,1.11961,1.11995,591799997.0
2006-10-02 11:45:00,1.11992,1.11992,1.11857,1.11857,458200003.0
2006-10-02 11:50:00,1.11848,1.11848,1.11777,1.11777,679800001.0
2006-10-02 11:55:00,1.1178,1.11819,1.11757,1.1181,562300005.0
2006-10-02 12:00:00,1.11814,1.11814,1.11734,1.11759,477399998.0
2006-10-02 12:05:00,1.11762,1.11775,1.11756,1.11764,366200002.0
2006-10-02 12:10:00,1.11758,1.11823,1.11751,1.11815,772099995.0
2006-10-02 12:15:00,1.11814,1.11857,1.11814,1.11832,480200001.0
2006-10-02 12:20:00,1.11832,1.11852,1.11831,1.11833,368300002.0
2006-10-02 12:25:00,1.11836,1.11844,1.11817,1.11828,391699998.0
2006-10-02 12:30:00,1.11827,1.1187,1.11825,1.11863,576500000.0
2006-10-02 12:35:00,1.11872,1.11872,1.11842,1.11867,339199999.0
2006-10-02 12:40:00,1.11872,1.11881,1.11849,1.11878,416099998.0
2006-10-02 12:45:00,1.1188,1.11885,1.11837,1.11862,507800001.0
2006-10-02 12:50:00,1.11857,1.11868,1.11851,1.11851,259200003.0
2006-10-02 12:55:00,1.11843,1.11847,1.11711,1.11712,369300003.0
2006-10-02 13:00:00,1.11691,1.11746,1.11684,1.11732,503699997.0
2006-10-02 13:05:00,1.1174,1.11794,1.11722,1.11794,516699999.0
2006-10-02 13:10:00,1.118,1.11805,1.11752,1.118,320400000.0
2006-10-02 13:15:00,1.11797,1.11879,1.11797,1.11871,368599997.0
2006-10-02 13:20:00,1.11868,1.119,1.11862,1.119,381700000.0
2006-10-02 13:25:00,1.11905,1.11975,1.11905,1.11965,320300001.0
2006-10-02 13:30:00,1.11972,1.12038,1.1197,1.12005,400899999.0
2006-10-02 13:35:00,1.12016,1.12055,1.12009,1.12035,359200003.0
2006-10-02 13:40:00,1.12014,1.12014,1.11947,1.11957,641499997.0
2006-10-02 13:45:00,1.11957,1.11984,1.11911,1.11984,341999996.0
2006-10-02 13:50:00,1.11992,1.11993,1.11913,1.11931,474099998.0
2006-10-02 13:55:00,1.11924,1.11982,1.11922,1.1196,473600004.0
2006-10-02 14:00:00,1.1195,1.11965,1.11939,1.1196,319200004.0
2006-10-02 14:05:00,1.1196,1.12083,1.1196,1.12068,401199996.0
2006-10-02 14:10:00,1.12081,1.12107,1.12077,1.12105,587399996.0
2006-10-02 14:15:00,1.12106,1.12123,1.12083,1.12123,433800005.0
2006-10-02 14:20:00,1.1213,1.12139,1.12072,1.12077,601699997.0
2006-10-02 14:25:00,1.12076,1.1208,1.12032,1.1208,462600007.0
2006-10-02 14:30:00,1.12081,1.12145,1.12081,1.12099,484200000.0
2006-10-02 14:35:00,1.12095,1.12113,1.12059,1.12109,526400007.0
2006-10-02 14:40:00,1.12107,1.12121,1.12099,1.1211,377300001.0
2006-10-02 14:45:00,1.12101,1.12123,1.12076,1.12107,358100000.0
2006-10-02 14:50:00,1.12115,1.12129,1.12058,1.1208,532900004.0
2006-10-02 14:55:00,1.12079,1.12079,1.12021,1.12025,370800001.0
2006-10-02 15:00:00,1.12009,1.1203,1.11934,1.11994,400000002.0
2006-10-02 15:05:00,1.11992,1.12018,1.11966,1.12018,491100001.0
2006-10-02 15:10:00,1.12018,1.12024,1.11969,1.11969,439999996.0
2006-10-02 15:15:00,1.11983,1.11983,1.11913,1.11935,478899999.0
2006-10-02 15:20:00,1.11931,1.11937,1.11785,1.1181,476799999.0
2006-10-02 15:25:00,1.1182,1.1184,1.11811,1.1182,422900003.0
2006-10-02 15:30:00,1.11811,1.11811,1.11718,1.11718,668300002.0
2006-10-02 15:35:00,1.117,1.117,1.11658,1.11685,428599996.0
2006-10-02 15:40:00,1.11683,1.11759,1.11675,1.11705,448500005.0
2006-10-02 15:45:00,1.11689,1.11689,1.11594,1.11617,466199998.0
2006-10-02 15:50:00,1.11598,1.11634,1.11539,1.11539,381799998.0
2006-10-02 15:55:00,1.11537,1.11619,1.11535,1.11611,493199999.0
2006-10-02 16:00:00,1.11605,1.11621,1.11559,1.11606,451900005.0
2006-10-02 16:05:00,1.1161,1.1161,1.11531,1.11606,404099999.0
2006-10-02 16:10:00,1.11623,1.11633,1.11598,1.11627,484500003.0
2006-10-02 16:15:00,1.11623,1.1164,1.11611,1.11635,353900000.0
2006-10-02 16:20:00,1.11628,1.11628,1.11533,1.11545,467500002.0
2006-10-02 16:25:00,1.11554,1.11564,1.11526,1.11549,471099999.0
2006-10-02 16:30:00,1.11542,1.1156,1.11515,1.11532,499900005.0
2006-10-02 16:35:00,1.11538,1.11565,1.1152,1.11558,649899998.0
2006-10-02 16:40:00,1.1156,1.11591,1.11528,1.11584,533600001.0
2006-10-02 16:45:00,1.11597,1.1163,1.11597,1.11623,514999993.0
2006-10-02 16:50:00,1.11618,1.11636,1.11597,1.11631,435099996.0
2006-10-02 16:55:00,1.11628,1.11641,1.11614,1.11619,245400002.0
2006-10-02 17:00:00,1.11612,1.11708,1.11605,1.11708,405100001.0
2006-10-02 17:05:00,1.11702,1.11713,1.11633,1.11633,299300002.0
2006-10-02 17:10:00,1.11626,1.11639,1.11606,1.11618,533300003.0
2006-10-02 17:15:00,1.11624,1.1164,1.1159,1.11609,538599994.0
2006-10-02 17:20:00,1.116,1.11609,1.11553,1.11553,426999999.0
2006-10-02 17:25:00,1.11553,1.11583,1.1153,1.1153,390100005.0
2006-10-02 17:30:00,1.11513,1.1154,1.11505,1.11521,331100000.0
2006-10-02 17:35:00,1.11513,1.11545,1.11501,1.11518,483700001.0
2006-10-02 17:40:00,1.11521,1.1156,1.11508,1.1156,444800000.0
2006-10-02 17:45:00,1.11562,1.11564,1.11531,1.11543,409900002.0
2006-10-02 17:50:00,1.1154,1.11553,1.11521,1.11547,315000000.0
2006-10-02 17:55:00,1.1154,1.11542,1.11509,1.11515,438300003.0
2006-10-02 18:00:00,1.11509,1.11539,1.11489,1.115,2922999995.0
2006-10-02 18:05:00,1.11506,1.11515,1.11484,1.11492,4343600016.0
2006-10-02 18:10:00,1.11502,1.11525,1.11493,1.1152,2384600020.0
2006-10-02 18:15:00,1.11514,1.1152,1.11464,1.11469,2778200013.0
2006-10-02 18:20:00,1.11474,1.11519,1.11468,1.1151,1804699999.0
2006-10-02 18:25:00,1.11512,1.11524,1.11495,1.115,2757290014.0
2006-10-02 18:30:00,1.115,1.11543,1.1149,1.11535,2465899995.0
2006-10-02 18:35:00,1.11535,1.11535,1.11494,1.115,1491400007.0
2006-10-02 18:40:00,1.11497,1.11513,1.11477,1.115,2169000010.0
2006-10-02 18:45:00,1.11507,1.11527,1.1149,1.1152,1143100001.0
2006-10-02 18:50:00,1.1152,1.11567,1.11515,1.11544,1187100006.0
2006-10-02 18:55:00,1.11559,1.11571,1.11487,1.11487,1808900001.0
2006-10-02 19:00:00,1.11479,1.11599,1.11477,1.11573,1157499997.0
2006-10-02 19:05:00,1.11568,1.11572,1.11552,1.11555,1913300003.0
2006-10-02 19:10:00,1.1156,1.11567,1.11547,1.11565,1185099996.0
2006-10-02 19:15:00,1.1156,1.11565,1.11551,1.11552,1622489996.0
2006-10-02 19:20:00,1.11547,1.11547,1.11529,1.11532,602399999.0
2006-10-02 19:25:00,1.11533,1.11563,1.11532,1.11552,688000002.0
2006-10-02 19:30:00,1.11554,1.11554,1.11493,1.11513,641699999.0
2006-10-02 19:35:00,1.11515,1.11515,1.11454,1.11467,1230599994.0
2006-10-02 19:40:00,1.11465,1.1147,1.11456,1.11466,785000007.0
2006-10-02 19:45:00,1.11469,1.11482,1.11463,1.1148,437000001.0
2006-10-02 19:50:00,1.11467,1.11467,1.11443,1.11462,469899998.0
2006-10-02 19:55:00,1.11475,1.11483,1.11457,1.11475,830900005.0
2006-10-02 20:00:00,1.1148,1.11491,1.1146,1.11478,1125899994.0
2006-10-02 20:05:00,1.11476,1.11488,1.11467,1.11483,968799992.0
2006-10-02 20:10:00,1.1148,1.11507,1.11475,1.11507,1108500002.0
2006-10-02 20:15:00,1.11513,1.11522,1.115,1.11514,1550399998.0
2006-10-02 20:20:00,1.11518,1.11532,1.11511,1.11521,1798700010.0
2006-10-02 20:25:00,1.11527,1.11557,1.11516,1.11523,1762100007.0
2006-10-02 20:30:00,1.11523,1.11535,1.11512,1.11532,1397499997.0
2006-10-02 20:35:00,1.11537,1.11543,1.1152,1.11542,1487200000.0
2006-10-02 20:40:00,1.11545,1.11577,1.11532,1.11572,1559199997.0
2006-10-02 20:45:00,1.1157,1.11601,1.11555,1.11566,1082900007.0
2006-10-02 20:50:00,1.1156,1.11585,1.11557,1.1157,1184000014.0
2006-10-02 20:55:00,1.11572,1.11575,1.11531,1.11574,1627899994.0
2006-10-02 21:00:00,1.1156,1.11572,1.11538,1.11554,2689000004.0
2006-10-02 21:05:00,1.11556,1.11569,1.11537,1.11555,1768800003.0
2006-10-02 21:10:00,1.11553,1.11553,1.11499,1.11507,1805600001.0
2006-10-02 21:15:00,1.11507,1.11529,1.11499,1.11503,492200003.0
2006-10-02 21:20:00,1.11512,1.1152,1.115,1.115,436200001.0
2006-10-02 21:25:00,1.11509,1.11532,1.11499,1.1153,808900006.0
2006-10-02 21:30:00,1.11537,1.11562,1.1153,1.11558,534800003.0
2006-10-02 21:35:00,1.1156,1.11563,1.11541,1.11548,634399997.0
2006-10-02 21:40:00,1.11548,1.11558,1.11534,1.11548,653500009.0
2006-10-02 21:45:00,1.1155,1.11568,1.1155,1.1156,650399998.0
2006-10-02 21:50:00,1.1155,1.11559,1.11522,1.11553,867700001.0
2006-10-02 21:55:00,1.11558,1.1157,1.11477,1.11477,316900001.0
2006-10-02 22:00:00,1.11489,1.11544,1.11489,1.11512,945090006.0
2006-10-02 22:05:00,1.11514,1.11543,1.11514,1.11535,564300000.0
2006-10-02 22:10:00,1.11534,1.11534,1.11508,1.11512,460999999.0
2006-10-02 22:15:00,1.11517,1.11517,1.11495,1.11516,530499999.0
2006-10-02 22:20:00,1.11522,1.1154,1.11501,1.11501,782000003.0
2006-10-02 22:25:00,1.115,1.11519,1.11492,1.11507,767299998.0
2006-10-02 22:30:00,1.11502,1.11542,1.11499,1.11523,747400003.0
2006-10-02 22:35:00,1.11534,1.11534,1.11513,1.11513,632600004.0
2006-10-02 22:40:00,1.11516,1.11516,1.11487,1.11487,613799999.0
2006-10-02 22:45:00,1.11485,1.11495,1.11454,1.11462,426000003.0
2006-10-02 22:50:00,1.1146,1.115,1.11446,1.11494,563700004.0
2006-10-02 22:55:00,1.11491,1.115,1.11465,1.11475,531800001.0
2006-10-02 23:00:00,1.11468,1.1151,1.11468,1.1151,221399999.0
2006-10-02 23:05:00,1.11505,1.11542,1.11503,1.11542,692400001.0
2006-10-02 23:10:00,1.11541,1.11541,1.11523,1.1153,258799997.0
2006-10-02 23:15:00,1.11538,1.11538,1.11502,1.1153,378100005.0
2006-10-02 23:20:00,1.11526,1.11559,1.11519,1.11537,328000004.0
2006-10-02 23:25:00,1.11544,1.11559,1.11534,1.11545,570400011.0
2006-10-02 23:30:00,1.11542,1.1155,1.11509,1.1155,471100003.0
2006-10-02 23:35:00,1.1153,1.11557,1.11507,1.11541,513200004.0
2006-10-02 23:40:00,1.11533,1.11573,1.11517,1.11552,290300002.0
2006-10-02 23:45:00,1.11563,1.11578,1.11555,1.11573,372600000.0
2006-10-02 23:50:00,1.11578,1.11598,1.11557,1.11559,399900003.0
2006-10-02 23:55:00,1.11555,1.11605,1.11547,1.11582,456900002.0
2006-10-03 00:00:00,1.11577,1.11577,1.11533,1.11545,288399997.0
2006-10-03 00:05:00,1.11536,1.11541,1.11509,1.11525,435799995.0
2006-10-03 00:10:00,1.11505,1.11528,1.11502,1.1152,564900002.0
2006-10-03 00:15:00,1.11503,1.11537,1.11491,1.11521,452500007.0
2006-10-03 00:20:00,1.11511,1.11542,1.11506,1.11531,396399997.0
2006-10-03 00:25:00,1.11527,1.11538,1.11505,1.11516,519000009.0
2006-10-03 00:30:00,1.11519,1.11548,1.11519,1.11545,266699999.0
2006-10-03 00:35:00,1.11539,1.11548,1.1152,1.11529,257500001.0
2006-10-03 00:40:00,1.11523,1.11545,1.11515,1.11537,392500002.0
2006-10-03 00:45:00,1.11538,1.11545,1.1149,1.11515,494300000.0
2006-10-03 00:50:00,1.11537,1.11549,1.11514,1.11538,450800000.0
2006-10-03 00:55:00,1.11533,1.11547,1.11515,1.11538,313300003.0
2006-10-03 01:00:00,1.11517,1.11565,1.11517,1.1154,499000004.0
2006-10-03 01:05:00,1.11548,1.11549,1.11531,1.11545,261200004.0
2006-10-03 01:10:00,1.11543,1.11561,1.11527,1.11528,239000001.0
2006-10-03 01:15:00,1.11533,1.11547,1.11498,1.1154,355900001.0
2006-10-03 01:20:00,1.11532,1.1155,1.11522,1.11522,353500006.0
2006-10-03 01:25:00,1.11531,1.11562,1.11528,1.1155,338500000.0
2006-10-03 01:30:00,1.11539,1.11574,1.11522,1.11546,322700001.0
2006-10-03 01:35:00,1.11543,1.11557,1.11523,1.11552,534599999.0
2006-10-03 01:40:00,1.11528,1.11567,1.11508,1.11547,570600006.0
2006-10-03 01:45:00,1.11553,1.11586,1.11549,1.11562,466900003.0
2006-10-03 01:50:00,1.11557,1.11569,1.1154,1.1155,306700003.0
2006-10-03 01:55:00,1.11542,1.11569,1.11542,1.11564,245800003.0
2006-10-03 02:00:00,1.11553,1.11563,1.11545,1.11555,284700004.0
2006-10-03 02:05:00,1.11562,1.11571,1.11528,1.11543,454000002.0
2006-10-03 02:10:00,1.11558,1.11562,1.11541,1.1155,381499999.0
2006-10-03 02:15:00,1.1155,1.11576,1.11541,1.11557,502200001.0
2006-10-03 02:20:00,1.11555,1.11568,1.1154,1.11543,242900003.0
2006-10-03 02:25:00,1.11545,1.11561,1.11519,1.11525,347799998.0
2006-10-03 02:30:00,1.11552,1.1156,1.11523,1.1155,476400004.0
2006-10-03 02:35:00,1.11521,1.11562,1.11512,1.11518,503300006.0
2006-10-03 02:40:00,1.11547,1.1155,1.11482,1.11515,488900001.0
2006-10-03 02:45:00,1.11534,1.11542,1.11501,1.11517,348200003.0
2006-10-03 02:50:00,1.11518,1.11552,1.11507,1.1154,502799995.0
2006-10-03 02:55:00,1.11545,1.11545,1.11509,1.11535,350299997.0
2006-10-03 03:00:00,1.1154,1.11545,1.11498,1.11498,413300001.0
2006-10-03 03:05:00,1.11535,1.1155,1.11522,1.11533,460690001.0
2006-10-03 03:10:00,1.11518,1.11551,1.11515,1.11535,499300002.0
2006-10-03 03:15:00,1.11535,1.11542,1.11515,1.1154,365999997.0
2006-10-03 03:20:00,1.11553,1.11554,1.11497,1.1154,323199997.0
2006-10-03 03:25:00,1.1154,1.11545,1.11494,1.11513,538000005.0
2006-10-03 03:30:00,1.11525,1.11547,1.11516,1.1153,405399999.0
2006-10-03 03:35:00,1.11545,1.11551,1.11512,1.11548,400490001.0
2006-10-03 03:40:00,1.1154,1.11556,1.1151,1.11536,344800002.0
2006-10-03 03:45:00,1.11537,1.11549,1.11532,1.11537,450500004.0
2006-10-03 03:50:00,1.11538,1.11565,1.11538,1.11552,279499999.0
2006-10-03 03:55:00,1.11553,1.11574,1.11519,1.11548,338700003.0
2006-10-03 04:00:00,1.11548,1.11553,1.11532,1.11535,226500000.0
2006-10-03 04:05:00,1.11528,1.11545,1.11512,1.1154,442700005.0
2006-10-03 04:10:00,1.11537,1.11573,1.11534,1.11564,563000002.0
2006-10-03 04:15:00,1.11563,1.11576,1.11543,1.11548,322800000.0
2006-10-03 04:20:00,1.11572,1.11586,1.11562,1.11578,392000001.0
2006-10-03 04:25:00,1.1156,1.11597,1.11558,1.11588,487100004.0
2006-10-03 04:30:00,1.11561,1.11591,1.11535,1.11561,485800002.0
2006-10-03 04:35:00,1.11568,1.11579,1.11539,1.11554,290299998.0
2006-10-03 04:40:00,1.1154,1.11567,1.1154,1.11548,416600002.0
2006-10-03 04:45:00,1.11572,1.11578,1.11532,1.11543,435499999.0
2006-10-03 04:50:00,1.1157,1.1157,1.11536,1.1156,443100000.0
2006-10-03 04:55:00,1.11553,1.11572,1.1153,1.11547,508400002.0
2006-10-03 05:00:00,1.11553,1.11578,1.11536,1.11572,434799992.0
2006-10-03 05:05:00,1.11569,1.11585,1.11569,1.11573,282100002.0
2006-10-03 05:10:00,1.11575,1.11589,1.11541,1.11586,395899999.0
2006-10-03 05:15:00,1.11582,1.11605,1.11573,1.11576,337699998.0
2006-10-03 05:20:00,1.1159,1.1159,1.11564,1.11565,313099997.0
2006-10-03 05:25:00,1.1156,1.11591,1.11545,1.11557,509199999.0
2006-10-03 05:30:00,1.11567,1.1158,1.11544,1.11552,364599999.0
2006-10-03 05:35:00,1.11552,1.11572,1.11533,1.11556,617600004.0
2006-10-03 05:40:00,1.11556,1.11572,1.11507,1.11558,245199999.0
2006-10-03 05:45:00,1.1155,1.11565,1.11548,1.11563,415700003.0
2006-10-03 05:50:00,1.11555,1.11563,1.11547,1.1155,420900001.0
2006-10-03 05:55:00,1.1155,1.11555,1.11545,1.11545,379499995.0
2006-10-03 06:00:00,1.11548,1.11575,1.11542,1.11555,315800002.0
2006-10-03 06:05:00,1.11562,1.11562,1.11529,1.11529,430199999.0
2006-10-03 06:10:00,1.11553,1.11553,1.11525,1.11548,351300000.0
2006-10-03 06:15:00,1.11518,1.11552,1.1151,1.1154,611599994.0
2006-10-03 06:20:00,1.11534,1.11555,1.11517,1.11542,508300003.0
2006-10-03 06:25:00,1.11543,1.11557,1.11527,1.11548,281600003.0
2006-10-03 06:30:00,1.11542,1.1156,1.11517,1.1155,344400000.0
2006-10-03 06:35:00,1.11544,1.1156,1.11534,1.1156,419399995.0
2006-10-03 06:40:00,1.11565,1.11565,1.11544,1.11555,432299996.0
2006-10-03 06:45:00,1.11555,1.11565,1.11544,1.11555,219300001.0
2006-10-03 06:50:00,1.11533,1.11565,1.11528,1.1156,334699999.0
2006-10-03 06:55:00,1.11565,1.11567,1.1153,1.1155,423900001.0
2006-10-03 07:00:00,1.11555,1.11574,1.11542,1.1156,442999999.0
2006-10-03 07:05:00,1.11549,1.1157,1.11512,1.11562,272000002.0
2006-10-03 07:10:00,1.11567,1.11586,1.11535,1.11567,293600000.0
2006-10-03 07:15:00,1.11567,1.11572,1.11543,1.11552,450099998.0
2006-10-03 07:20:00,1.11539,1.11555,1.11513,1.11517,465200002.0
2006-10-03 07:25:00,1.11548,1.1155,1.11526,1.11546,397399999.0
2006-10-03 07:30:00,1.11551,1.11561,1.1152,1.1155,565499998.0
2006-10-03 07:35:00,1.11548,1.11572,1.11542,1.11557,344900001.0
2006-10-03 07:40:00,1.11552,1.11565,1.11532,1.11565,370999998.0
2006-10-03 07:45:00,1.11553,1.11569,1.11517,1.11569,427700001.0
2006-10-03 07:50:00,1.11555,1.11563,1.11536,1.11553,317000003.0
2006-10-03 07:55:00,1.11558,1.11575,1.11507,1.1155,261800001.0
2006-10-03 08:00:00,1.11545,1.11554,1.1153,1.11545,389300000.0
2006-10-03 08:05:00,1.1154,1.11555,1.11522,1.11522,374200000.0
2006-10-03 08:10:00,1.1153,1.11543,1.11513,1.1152,373000000.0
2006-10-03 08:15:00,1.11523,1.11551,1.11514,1.11522,280000002.0
2006-10-03 08:20:00,1.1152,1.11521,1.11506,1.11518,249700000.0
2006-10-03 08:25:00,1.1152,1.11525,1.11465,1.11509,376399996.0
2006-10-03 08:30:00,1.1148,1.11521,1.11463,1.11495,479200003.0
2006-10-03 08:35:00,1.11474,1.1148,1.11459,1.11473,265899996.0
2006-10-03 08:40:00,1.11456,1.11496,1.11451,1.1148,347900000.0
2006-10-03 08:45:00,1.11487,1.11513,1.11476,1.11483,214499999.0
2006-10-03 08:50:00,1.11477,1.11511,1.11474,1.11485,444400005.0
2006-10-03 08:55:00,1.1148,1.11515,1.11475,1.1151,614400003.0
2006-10-03 09:00:00,1.11508,1.11517,1.11502,1.11507,233200003.0
2006-10-03 09:05:00,1.11505,1.11522,1.11493,1.11522,459099994.0
2006-10-03 09:10:00,1.11518,1.11519,1.11499,1.11507,411500004.0
2006-10-03 09:15:00,1.11505,1.11507,1.11464,1.11482,322799999.0
2006-10-03 09:20:00,1.11505,1.1156,1.11482,1.11547,388999999.0
2006-10-03 09:25:00,1.11548,1.11552,1.11529,1.11545,393000003.0
2006-10-03 09:30:00,1.11536,1.11536,1.11514,1.11522,273100000.0
2006-10-03 09:35:00,1.11521,1.1154,1.11496,1.1154,394299998.0
2006-10-03 09:40:00,1.11538,1.11582,1.11519,1.11564,385100001.0
2006-10-03 09:45:00,1.1156,1.11641,1.1156,1.11633,406000002.0
2006-10-03 09:50:00,1.11617,1.11619,1.11586,1.11597,391900000.0
2006-10-03 09:55:00,1.116,1.1163,1.11597,1.11624,432800001.0
2006-10-03 10:00:00,1.11619,1.11663,1.11618,1.11652,497700001.0
2006-10-03 10:05:00,1.11654,1.11665,1.11641,1.11647,213000002.0
2006-10-03 10:10:00,1.11648,1.11661,1.11613,1.11636,519600001.0
2006-10-03 10:15:00,1.11662,1.11662,1.11637,1.11646,581599995.0
2006-10-03 10:20:00,1.11647,1.11661,1.11614,1.1166,595299998.0
2006-10-03 10:25:00,1.1166,1.11665,1.11643,1.11649,439300001.0
2006-10-03 10:30:00,1.1164,1.11674,1.11627,1.1167,437499999.0
2006-10-03 10:35:00,1.11668,1.11739,1.11665,1.1173,654399999.0
2006-10-03 10:40:00,1.11722,1.11745,1.11717,1.11742,464599998.0
2006-10-03 10:45:00,1.11745,1.11745,1.11713,1.11735,594900002.0
2006-10-03 10:50:00,1.1173,1.11733,1.11712,1.11731,369300003.0
2006-10-03 10:55:00,1.11731,1.11731,1.11679,1.11716,426200002.0
2006-10-03 11:00:00,1.11712,1.1172,1.11673,1.11688,446800006.0
2006-10-03 11:05:00,1.11688,1.11702,1.11682,1.11696,318699998.0
2006-10-03 11:10:00,1.11699,1.11716,1.11676,1.1171,509500004.0
2006-10-03 11:15:00,1.11709,1.1173,1.1169,1.11693,558299997.0
2006-10-03 11:20:00,1.11699,1.11713,1.11683,1.11695,410699995.0
2006-10-03 11:25:00,1.11702,1.11727,1.11682,1.11713,530700007.0
2006-10-03 11:30:00,1.11718,1.1175,1.1171,1.11747,650800001.0
2006-10-03 11:35:00,1.11772,1.11792,1.11757,1.11791,363200006.0
2006-10-03 11:40:00,1.11786,1.118,1.11772,1.11779,510899998.0
2006-10-03 11:45:00,1.11788,1.11799,1.11783,1.1179,461600003.0
2006-10-03 11:50:00,1.1179,1.11798,1.11779,1.11783,636600014.0
2006-10-03 11:55:00,1.11792,1.11792,1.11772,1.11772,607999997.0
2006-10-03 12:00:00,1.11789,1.11799,1.11778,1.11788,408700000.0
2006-10-03 12:05:00,1.11793,1.11801,1.11783,1.118,494199999.0
2006-10-03 12:10:00,1.118,1.1182,1.11786,1.11812,601199998.0
2006-10-03 12:15:00,1.11811,1.11818,1.11789,1.11815,395199997.0
2006-10-03 12:20:00,1.1182,1.11829,1.11798,1.118,434300002.0
2006-10-03 12:25:00,1.11802,1.11821,1.11788,1.11796,606599998.0
2006-10-03 12:30:00,1.11804,1.11825,1.11778,1.11816,464800006.0
2006-10-03 12:35:00,1.11822,1.11838,1.11812,1.11828,329300000.0
2006-10-03 12:40:00,1.11835,1.11851,1.11816,1.11842,510099997.0
2006-10-03 12:45:00,1.11835,1.11841,1.11818,1.1182,316900002.0
2006-10-03 12:50:00,1.11816,1.11843,1.11792,1.11798,588699998.0
2006-10-03 12:55:00,1.11793,1.11807,1.11777,1.11793,490500001.0
2006-10-03 13:00:00,1.11778,1.11812,1.11767,1.11781,490900004.0
2006-10-03 13:05:00,1.11771,1.11793,1.11765,1.11793,402300001.0
2006-10-03 13:10:00,1.11786,1.11796,1.11777,1.1179,305900000.0
2006-10-03 13:15:00,1.1178,1.11791,1.11772,1.11782,379299996.0
2006-10-03 13:20:00,1.11789,1.11795,1.11766,1.11784,377399998.0
2006-10-03 13:25:00,1.11778,1.1178,1.11751,1.11762,344300000.0
2006-10-03 13:30:00,1.11763,1.1178,1.11753,1.1177,384900001.0
2006-10-03 13:35:00,1.11767,1.11768,1.11737,1.11768,491900003.0
2006-10-03 13:40:00,1.11765,1.11858,1.11752,1.11826,542900003.0
2006-10-03 13:45:00,1.11825,1.11865,1.11825,1.11845,365700002.0
2006-10-03 13:50:00,1.11846,1.11855,1.11838,1.1185,267399999.0
2006-10-03 13:55:00,1.11847,1.11859,1.11822,1.11852,587899998.0
2006-10-03 14:00:00,1.11847,1.11861,1.11841,1.11849,540699999.0
2006-10-03 14:05:00,1.11855,1.1186,1.11821,1.11843,402899999.0
2006-10-03 14:10:00,1.11853,1.11857,1.1182,1.11832,707500002.0
2006-10-03 14:15:00,1.11835,1.11847,1.1181,1.11826,557800004.0
2006-10-03 14:20:00,1.11828,1.11891,1.11825,1.1184,498799996.0
2006-10-03 14:25:00,1.11825,1.11912,1.11803,1.11899,533100007.0
2006-10-03 14:30:00,1.11923,1.12035,1.11923,1.12032,450400004.0
2006-10-03 14:35:00,1.1204,1.12046,1.11958,1.11997,578200001.0
2006-10-03 14:40:00,1.12002,1.12112,1.12002,1.1211,384699998.0
2006-10-03 14:45:00,1.1212,1.12129,1.12098,1.12101,431800005.0
2006-10-03 14:50:00,1.121,1.12127,1.12074,1.12082,523999999.0
2006-10-03 14:55:00,1.12083,1.12083,1.11994,1.12004,445999999.0
2006-10-03 15:00:00,1.12006,1.12024,1.11945,1.11958,392800004.0
2006-10-03 15:05:00,1.11965,1.11969,1.11887,1.11913,330200003.0
2006-10-03 15:10:00,1.11921,1.11945,1.11921,1.11931,455800002.0
2006-10-03 15:15:00,1.11936,1.11951,1.11924,1.11937,624600001.0
2006-10-03 15:20:00,1.1194,1.1197,1.11924,1.1197,325800001.0
2006-10-03 15:25:00,1.11963,1.12018,1.11952,1.12003,348099999.0
2006-10-03 15:30:00,1.12005,1.12068,1.12005,1.12068,429800001.0
2006-10-03 15:35:00,1.12072,1.12093,1.12048,1.12082,422500002.0
2006-10-03 15:40:00,1.12075,1.12107,1.1206,1.12095,553600009.0
2006-10-03 15:45:00,1.12113,1.12132,1.12085,1.12132,576200007.0
2006-10-03 15:50:00,1.12146,1.12147,1.12088,1.12089,346299999.0
2006-10-03 15:55:00,1.12084,1.121,1.12068,1.12068,486599998.0
2006-10-03 16:00:00,1.12048,1.12073,1.12025,1.12045,488800000.0
2006-10-03 16:05:00,1.12044,1.12098,1.12044,1.12098,368499997.0
2006-10-03 16:10:00,1.12103,1.12114,1.12061,1.1208,380890001.0
2006-10-03 16:15:00,1.12087,1.12126,1.12075,1.12087,370300000.0
2006-10-03 16:20:00,1.1208,1.12097,1.12057,1.12057,506699999.0
2006-10-03 16:25:00,1.12053,1.12066,1.12031,1.12061,482899998.0
2006-10-03 16:30:00,1.12063,1.1207,1.12033,1.12035,452189998.0
2006-10-03 16:35:00,1.12031,1.12031,1.11938,1.11965,473600000.0
2006-10-03 16:40:00,1.11964,1.11977,1.11919,1.11927,286999997.0
2006-10-03 16:45:00,1.11923,1.1196,1.11923,1.1196,383499998.0
2006-10-03 16:50:00,1.11959,1.11963,1.11892,1.11895,470500002.0
2006-10-03 16:55:00,1.11904,1.11951,1.11892,1.1195,471000001.0
2006-10-03 17:00:00,1.11954,1.12028,1.11927,1.12027,486099999.0
2006-10-03 17:05:00,1.12035,1.12058,1.12016,1.12058,477500004.0
2006-10-03 17:10:00,1.12065,1.12109,1.12061,1.12079,434300000.0
2006-10-03 17:15:00,1.1208,1.1211,1.12064,1.12102,392599997.0
2006-10-03 17:20:00,1.12093,1.12106,1.12069,1.1207,513399995.0
2006-10-03 17:25:00,1.12074,1.12092,1.1205,1.1205,314899998.0
2006-10-03 17:30:00,1.12041,1.12041,1.12009,1.1203,324000000.0
2006-10-03 17:35:00,1.12027,1.12088,1.12027,1.12052,466899998.0
2006-10-03 17:40:00,1.12072,1.12086,1.11982,1.12008,605000009.0
2006-10-03 17:45:00,1.12006,1.12034,1.12,1.12017,289699999.0
2006-10-03 17:50:00,1.12014,1.1205,1.12003,1.1205,377699995.0
2006-10-03 17:55:00,1.12052,1.12088,1.12052,1.1207,502299994.0
2006-10-03 18:00:00,1.12078,1.12095,1.12052,1.12052,2743590002.0
2006-10-03 18:05:00,1.12055,1.12076,1.12035,1.12035,4154600016.0
2006-10-03 18:10:00,1.12035,1.12052,1.12018,1.12048,2464999997.0
2006-10-03 18:15:00,1.12053,1.12108,1.12051,1.1209,3027200007.0
2006-10-03 18:20:00,1.12086,1.1212,1.12072,1.12098,2264289999.0
2006-10-03 18:25:00,1.12096,1.12146,1.12089,1.12133,2687500003.0
2006-10-03 18:30:00,1.12128,1.12136,1.12113,1.1213,2658599994.0
2006-10-03 18:35:00,1.12132,1.12132,1.12088,1.12115,1454300005.0
2006-10-03 18:40:00,1.12118,1.12133,1.12093,1.12104,2337199999.0
2006-10-03 18:45:00,1.12108,1.1213,1.12101,1.12105,825900002.0
2006-10-03 18:50:00,1.12105,1.12121,1.12088,1.12088,1423700005.0
2006-10-03 18:55:00,1.1208,1.12088,1.12055,1.1208,1791900008.0
2006-10-03 19:00:00,1.12082,1.12112,1.12078,1.121,1205700001.0
2006-10-03 19:05:00,1.12098,1.12101,1.12045,1.1205,2112300009.0
2006-10-03 19:10:00,1.12055,1.12073,1.12049,1.12073,1306800006.0
2006-10-03 19:15:00,1.12067,1.12073,1.12051,1.12068,1787900000.0
2006-10-03 19:20:00,1.1207,1.12088,1.12065,1.12088,603800008.0
2006-10-03 19:25:00,1.1208,1.12108,1.12069,1.12082,840500003.0
2006-10-03 19:30:00,1.12087,1.12087,1.1204,1.12048,711300002.0
2006-10-03 19:35:00,1.1204,1.12043,1.12013,1.12028,1325399997.0
2006-10-03 19:40:00,1.12034,1.12034,1.12012,1.12017,788399996.0
2006-10-03 19:45:00,1.12022,1.12032,1.12017,1.12022,484600001.0
2006-10-03 19:50:00,1.1202,1.12033,1.12015,1.12017,425099999.0
2006-10-03 19:55:00,1.12024,1.12024,1.11989,1.12004,729200000.0
2006-10-03 20:00:00,1.1201,1.12018,1.12003,1.12006,914900002.0
2006-10-03 20:05:00,1.12008,1.12023,1.11971,1.12012,1070900002.0
2006-10-03 20:10:00,1.12012,1.12039,1.1201,1.1203,1088000002.0
2006-10-03 20:15:00,1.12037,1.12054,1.1203,1.12053,1738800006.0
2006-10-03 20:20:00,1.12051,1.12055,1.12028,1.12049,1844089998.0
2006-10-03 20:25:00,1.12068,1.12075,1.12054,1.12064,1589690000.0
2006-10-03 20:30:00,1.1206,1.12072,1.1205,1.12062,1338600000.0
2006-10-03 20:35:00,1.12067,1.12073,1.12056,1.12069,1628700001.0
2006-10-03 20:40:00,1.12073,1.12082,1.12053,1.12072,1597100012.0
2006-10-03 20:45:00,1.12067,1.12083,1.12056,1.1208,1241500004.0
2006-10-03 20:50:00,1.12076,1.12092,1.12067,1.12074,1082100009.0
2006-10-03 20:55:00,1.1208,1.12141,1.12066,1.12133,1579900008.0
2006-10-03 21:00:00,1.12121,1.12146,1.12117,1.12128,3144300010.0
2006-10-03 21:05:00,1.12127,1.12135,1.1211,1.12119,2059700009.0
2006-10-03 21:10:00,1.12122,1.1213,1.12112,1.12118,1790000004.0
2006-10-03 21:15:00,1.12117,1.12154,1.12105,1.12105,521800007.0
2006-10-03 21:20:00,1.12137,1.1215,1.12137,1.12139,196999999.0
2006-10-03 21:25:00,1.12153,1.12158,1.12144,1.12145,704199999.0
2006-10-03 21:30:00,1.1215,1.12176,1.12145,1.12162,869599997.0
2006-10-03 21:35:00,1.12163,1.12205,1.1215,1.1219,709700010.0
2006-10-03 21:40:00,1.12192,1.12205,1.12176,1.12201,641000004.0
2006-10-03 21:45:00,1.1218,1.12205,1.12168,1.12192,679300004.0
2006-10-03 21:50:00,1.12187,1.12217,1.12187,1.12205,689200000.0
2006-10-03 21:55:00,1.12211,1.12227,1.12206,1.1222,368699997.0
2006-10-03 22:00:00,1.12218,1.12226,1.12204,1.1222,1093700003.0
2006-10-03 22:05:00,1.12218,1.12229,1.12212,1.12225,676700006.0
2006-10-03 22:10:00,1.12223,1.12227,1.12202,1.12213,382200001.0
2006-10-03 22:15:00,1.12219,1.12224,1.12195,1.12208,488100002.0
2006-10-03 22:20:00,1.12205,1.12215,1.12167,1.12215,798199998.0
2006-10-03 22:25:00,1.12215,1.12215,1.1219,1.12193,825600001.0
2006-10-03 22:30:00,1.12193,1.12215,1.12185,1.12197,757000012.0
2006-10-03 22:35:00,1.12205,1.12214,1.12178,1.12206,612900004.0
2006-10-03 22:40:00,1.12207,1.12215,1.12185,1.12205,590100001.0
2006-10-03 22:45:00,1.12209,1.12223,1.12196,1.12198,377600001.0
2006-10-03 22:50:00,1.12198,1.12216,1.12192,1.12195,439100004.0
2006-10-03 22:55:00,1.12202,1.12212,1.12175,1.12178,562699997.0
2006-10-03 23:00:00,1.12153,1.12216,1.12153,1.12188,275799997.0
2006-10-03 23:05:00,1.1219,1.12226,1.12178,1.12219,627100000.0
2006-10-03 23:10:00,1.12216,1.12224,1.12177,1.12183,327700000.0
2006-10-03 23:15:00,1.12188,1.12227,1.12178,1.12205,537499998.0
2006-10-03 23:20:00,1.12199,1.12231,1.12184,1.1221,266300003.0
2006-10-03 23:25:00,1.12223,1.12232,1.12194,1.12217,512499996.0
2006-10-03 23:30:00,1.1222,1.1226,1.1222,1.12233,436099998.0
2006-10-03 23:35:00,1.12235,1.12252,1.12213,1.12223,427600004.0
2006-10-03 23:40:00,1.12224,1.12232,1.12195,1.12219,559600003.0
2006-10-03 23:45:00,1.12231,1.12231,1.12212,1.12215,312599998.0
2006-10-03 23:50:00,1.12223,1.12245,1.12209,1.12231,362600001.0
2006-10-03 23:55:00,1.12227,1.12242,1.12208,1.12214,228099999.0
2006-10-04 00:00:00,1.1222,1.1222,1.1219,1.12213,404099998.0
2006-10-04 00:05:00,1.12205,1.1224,1.12191,1.12199,461900000.0
2006-10-04 00:10:00,1.12194,1.12208,1.12191,1.122,455900000.0
2006-10-04 00:15:00,1.12198,1.12215,1.12185,1.12212,569500003.0
2006-10-04 00:20:00,1.12208,1.12209,1.12193,1.122,381599999.0
2006-10-04 00:25:00,1.12197,1.12205,1.12171,1.12175,461600003.0
2006-10-04 00:30:00,1.12175,1.12197,1.1217,1.12197,285699999.0
2006-10-04 00:35:00,1.12193,1.12193,1.12175,1.12183,257000001.0
2006-10-04 00:40:00,1.12187,1.12205,1.12174,1.12193,352700000.0
2006-10-04 00:45:00,1.1219,1.12218,1.12183,1.12218,320100003.0
2006-10-04 00:50:00,1.12233,1.12233,1.12188,1.12206,489600003.0
2006-10-04 00:55:00,1.12215,1.12221,1.12198,1.12218,283100002.0
2006-10-04 01:00:00,1.12218,1.1223,1.12208,1.1222,361199999.0
2006-10-04 01:05:00,1.12225,1.12225,1.12205,1.12225,353700001.0
2006-10-04 01:10:00,1.12222,1.12228,1.12212,1.12219,248400000.0
2006-10-04 01:15:00,1.12227,1.12233,1.12212,1.12217,310599999.0
2006-10-04 01:20:00,1.12211,1.12227,1.1221,1.12212,262389999.0
2006-10-04 01:25:00,1.12222,1.12231,1.12213,1.1222,348600003.0
2006-10-04 01:30:00,1.12213,1.12221,1.1221,1.12211,198600004.0
2006-10-04 01:35:00,1.12221,1.12221,1.12203,1.12215,240900000.0
2006-10-04 01:40:00,1.122,1.12215,1.12189,1.12207,195099999.0
2006-10-04 01:45:00,1.1221,1.12215,1.12204,1.12207,196299998.0
2006-10-04 01:50:00,1.12207,1.12222,1.12194,1.12194,357800005.0
2006-10-04 01:55:00,1.122,1.12215,1.12174,1.1219,253399999.0
2006-10-04 02:00:00,1.12178,1.12193,1.12169,1.12185,416600003.0
2006-10-04 02:05:00,1.12195,1.12195,1.12175,1.12181,336299998.0
2006-10-04 02:10:00,1.12176,1.12207,1.12167,1.12198,456499995.0
2006-10-04 02:15:00,1.12189,1.12197,1.12171,1.12186,332899999.0
2006-10-04 02:20:00,1.12185,1.12207,1.12159,1.12185,531600008.0
2006-10-04 02:25:00,1.1219,1.12198,1.12142,1.1218,423599998.0
2006-10-04 02:30:00,1.1218,1.12192,1.12148,1.1218,594900007.0
2006-10-04 02:35:00,1.12184,1.122,1.12145,1.12189,430599995.0
2006-10-04 02:40:00,1.1219,1.12205,1.12142,1.12186,338700003.0
2006-10-04 02:45:00,1.1216,1.12189,1.12153,1.12186,222899997.0
2006-10-04 02:50:00,1.12188,1.12196,1.12178,1.12196,368900001.0
2006-10-04 02:55:00,1.12199,1.12215,1.12183,1.12205,445099999.0
2006-10-04 03:00:00,1.1221,1.12215,1.1217,1.1217,373100004.0
2006-10-04 03:05:00,1.12183,1.12208,1.12181,1.122,315200000.0
2006-10-04 03:10:00,1.12201,1.12227,1.12201,1.12213,182500000.0
2006-10-04 03:15:00,1.12215,1.12234,1.12212,1.12214,347800002.0
2006-10-04 03:20:00,1.12225,1.12227,1.1221,1.12226,228900000.0
2006-10-04 03:25:00,1.1222,1.12225,1.12199,1.12213,383000006.0
2006-10-04 03:30:00,1.12218,1.12227,1.12204,1.12215,346700000.0
2006-10-04 03:35:00,1.12203,1.12238,1.122,1.12223,243300000.0
2006-10-04 03:40:00,1.1222,1.12251,1.1221,1.12227,277100000.0
2006-10-04 03:45:00,1.12239,1.12244,1.12222,1.12226,310100001.0
2006-10-04 03:50:00,1.12228,1.12236,1.12215,1.12222,416399997.0
2006-10-04 03:55:00,1.12223,1.12245,1.12223,1.12245,259099997.0
2006-10-04 04:00:00,1.12234,1.12241,1.12215,1.12215,227900001.0
2006-10-04 04:05:00,1.12221,1.12242,1.12221,1.12235,313100000.0
2006-10-04 04:10:00,1.12231,1.12254,1.12224,1.12251,481400006.0
2006-10-04 04:15:00,1.12263,1.12266,1.1224,1.1224,336490001.0
2006-10-04 04:20:00,1.12257,1.12257,1.12234,1.12235,424500002.0
2006-10-04 04:25:00,1.12243,1.12248,1.12214,1.12226,320500000.0
2006-10-04 04:30:00,1.12226,1.12246,1.12221,1.12232,316400000.0
2006-10-04 04:35:00,1.12236,1.1225,1.12224,1.12224,335100002.0
2006-10-04 04:40:00,1.12238,1.12255,1.12229,1.1225,380499995.0
2006-10-04 04:45:00,1.12245,1.12255,1.12236,1.12245,354900002.0
2006-10-04 04:50:00,1.12245,1.12259,1.1224,1.12259,342300001.0
2006-10-04 04:55:00,1.12257,1.12269,1.12243,1.12249,468200001.0
2006-10-04 05:00:00,1.12254,1.12262,1.12246,1.12258,377800000.0
2006-10-04 05:05:00,1.1226,1.12268,1.1225,1.12252,426100002.0
2006-10-04 05:10:00,1.12254,1.12258,1.12231,1.1225,536099997.0
2006-10-04 05:15:00,1.12228,1.12256,1.12215,1.12226,563799999.0
2006-10-04 05:20:00,1.12258,1.12258,1.12235,1.12247,209200003.0
2006-10-04 05:25:00,1.12229,1.12255,1.12201,1.12246,466100003.0
2006-10-04 05:30:00,1.1224,1.12252,1.12228,1.12233,373900003.0
2006-10-04 05:35:00,1.12242,1.12247,1.1219,1.12245,496800003.0
2006-10-04 05:40:00,1.12236,1.12243,1.12218,1.12243,282700001.0
2006-10-04 05:45:00,1.1224,1.12255,1.12231,1.12245,521700000.0
2006-10-04 05:50:00,1.1224,1.1226,1.1222,1.1225,439699998.0
2006-10-04 05:55:00,1.12218,1.12252,1.12206,1.12216,554000001.0
2006-10-04 06:00:00,1.12228,1.12235,1.12217,1.12225,585300000.0
2006-10-04 06:05:00,1.12233,1.12235,1.1219,1.12217,371799994.0
2006-10-04 06:10:00,1.1223,1.12235,1.12216,1.1223,241200002.0
2006-10-04 06:15:00,1.1223,1.12237,1.1222,1.12222,483200003.0
2006-10-04 06:20:00,1.12218,1.12241,1.12218,1.12232,316800003.0
2006-10-04 06:25:00,1.12213,1.12246,1.12201,1.1224,370700001.0
2006-10-04 06:30:00,1.12239,1.12248,1.12209,1.12232,437099993.0
2006-10-04 06:35:00,1.12233,1.12248,1.12213,1.1224,479800003.0
2006-10-04 06:40:00,1.12245,1.12245,1.12218,1.12225,676300002.0
2006-10-04 06:45:00,1.12233,1.12253,1.12204,1.12239,557600002.0
2006-10-04 06:50:00,1.12231,1.12247,1.12197,1.12216,361600001.0
2006-10-04 06:55:00,1.12224,1.12259,1.12215,1.12245,505100002.0
2006-10-04 07:00:00,1.12225,1.12259,1.12225,1.12259,364299996.0
2006-10-04 07:05:00,1.12243,1.1227,1.12225,1.1225,431099997.0
2006-10-04 07:10:00,1.1225,1.12262,1.12245,1.12257,300790000.0
2006-10-04 07:15:00,1.12254,1.12265,1.12231,1.12254,429200002.0
2006-10-04 07:20:00,1.12249,1.12272,1.12227,1.12258,421199999.0
2006-10-04 07:25:00,1.1226,1.12286,1.1225,1.12267,365799999.0
2006-10-04 07:30:00,1.12265,1.12288,1.12263,1.12279,460799997.0
2006-10-04 07:35:00,1.12284,1.12297,1.12264,1.12268,504099994.0
2006-10-04 07:40:00,1.12263,1.12294,1.12237,1.12276,485699996.0
2006-10-04 07:45:00,1.12262,1.1228,1.12252,1.12259,437000000.0
2006-10-04 07:50:00,1.12262,1.12272,1.1225,1.12254,316800001.0
2006-10-04 07:55:00,1.1226,1.12275,1.12215,1.12266,571299999.0
2006-10-04 08:00:00,1.12275,1.12313,1.12271,1.12293,261699999.0
2006-10-04 08:05:00,1.1229,1.12317,1.12285,1.12302,578900002.0
2006-10-04 08:10:00,1.12325,1.1234,1.12293,1.1231,265300000.0
2006-10-04 08:15:00,1.12304,1.12335,1.12284,1.12335,348999998.0
2006-10-04 08:20:00,1.12323,1.12357,1.12295,1.12357,579999998.0
2006-10-04 08:25:00,1.12358,1.12428,1.12338,1.1242,512800000.0
2006-10-04 08:30:00,1.12443,1.12481,1.12428,1.12428,410399999.0
2006-10-04 08:35:00,1.12432,1.1244,1.12402,1.12431,363399998.0
2006-10-04 08:40:00,1.12422,1.12462,1.12415,1.12432,558100001.0
2006-10-04 08:45:00,1.12445,1.12455,1.12416,1.12429,338700001.0
2006-10-04 08:50:00,1.12415,1.12469,1.12403,1.12465,548000007.0
2006-10-04 08:55:00,1.12455,1.12457,1.12395,1.12395,483400003.0
2006-10-04 09:00:00,1.12389,1.12399,1.12357,1.1236,458989996.0
2006-10-04 09:05:00,1.12365,1.12371,1.12337,1.12352,419100001.0
2006-10-04 09:10:00,1.12341,1.12384,1.12335,1.12351,367900001.0
2006-10-04 09:15:00,1.12354,1.12371,1.12342,1.12344,616500006.0
2006-10-04 09:20:00,1.12347,1.12363,1.123,1.12324,341300002.0
2006-10-04 09:25:00,1.12322,1.12509,1.12321,1.12448,550999994.0
2006-10-04 09:30:00,1.12454,1.1246,1.12345,1.12361,440600001.0
2006-10-04 09:35:00,1.12355,1.1236,1.12278,1.12281,401500001.0
2006-10-04 09:40:00,1.12289,1.12289,1.12257,1.12269,359490000.0
2006-10-04 09:45:00,1.12277,1.1228,1.1223,1.12235,446200003.0
2006-10-04 09:50:00,1.12236,1.12278,1.1223,1.12233,562799996.0
2006-10-04 09:55:00,1.12241,1.12315,1.12236,1.12305,427600002.0
2006-10-04 10:00:00,1.12288,1.12315,1.1228,1.12286,490900006.0
2006-10-04 10:05:00,1.12291,1.12314,1.12288,1.12305,561600005.0
2006-10-04 10:10:00,1.12302,1.12405,1.12302,1.12405,306400003.0
2006-10-04 10:15:00,1.12417,1.12417,1.12388,1.12403,697499998.0
2006-10-04 10:20:00,1.1241,1.12418,1.12374,1.12405,523700007.0
2006-10-04 10:25:00,1.12406,1.12446,1.124,1.12433,601800007.0
2006-10-04 10:30:00,1.12435,1.12672,1.12435,1.12658,506500001.0
2006-10-04 10:35:00,1.12649,1.12668,1.12632,1.12642,626900005.0
2006-10-04 10:40:00,1.12648,1.12728,1.12648,1.12728,554099997.0
2006-10-04 10:45:00,1.12752,1.12816,1.12747,1.12804,568100001.0
2006-10-04 10:50:00,1.12781,1.12789,1.12731,1.1276,602300002.0
2006-10-04 10:55:00,1.12758,1.12791,1.12729,1.12791,568990002.0
2006-10-04 11:00:00,1.1279,1.12808,1.12739,1.12749,545200002.0
2006-10-04 11:05:00,1.12745,1.12747,1.12715,1.12728,394300004.0
2006-10-04 11:10:00,1.12729,1.12737,1.12712,1.12712,558600000.0
2006-10-04 11:15:00,1.12712,1.12726,1.1268,1.12688,766800000.0
2006-10-04 11:20:00,1.12687,1.12687,1.12668,1.12672,472800003.0
2006-10-04 11:25:00,1.12684,1.12705,1.12664,1.12664,654400004.0
2006-10-04 11:30:00,1.12678,1.12678,1.12631,1.12667,354300003.0
2006-10-04 11:35:00,1.12666,1.12669,1.12645,1.12664,410000000.0
2006-10-04 11:40:00,1.12657,1.12669,1.12629,1.12635,546899998.0
2006-10-04 11:45:00,1.1263,1.1263,1.1256,1.12603,382300001.0
2006-10-04 11:50:00,1.12612,1.12629,1.12579,1.12627,515400000.0
2006-10-04 11:55:00,1.12626,1.12626,1.12584,1.1261,550400003.0
2006-10-04 12:00:00,1.12612,1.1264,1.1259,1.1264,260300002.0
2006-10-04 12:05:00,1.12642,1.12671,1.12639,1.12667,461000000.0
2006-10-04 12:10:00,1.1268,1.12722,1.1268,1.12706,520299995.0
2006-10-04 12:15:00,1.12703,1.12726,1.12697,1.12715,414900004.0
2006-10-04 12:20:00,1.12708,1.12735,1.12705,1.12717,548600001.0
2006-10-04 12:25:00,1.12712,1.12715,1.12614,1.12627,594300005.0
2006-10-04 12:30:00,1.12625,1.12662,1.12624,1.12655,421499997.0
2006-10-04 12:35:00,1.12665,1.12698,1.12621,1.12696,367400001.0
2006-10-04 12:40:00,1.12712,1.12741,1.1269,1.1269,452700008.0
2006-10-04 12:45:00,1.12684,1.12695,1.1263,1.1263,393999999.0
2006-10-04 12:50:00,1.12633,1.12646,1.12607,1.12645,520799999.0
2006-10-04 12:55:00,1.12635,1.12654,1.12591,1.12654,476299998.0
2006-10-04 13:00:00,1.12652,1.12654,1.12593,1.12597,472100004.0
2006-10-04 13:05:00,1.12601,1.12608,1.1258,1.12597,568099997.0
2006-10-04 13:10:00,1.12585,1.12597,1.12573,1.12585,392499997.0
2006-10-04 13:15:00,1.1258,1.12597,1.12555,1.12578,448000001.0
2006-10-04 13:20:00,1.1258,1.12646,1.1256,1.12622,497799997.0
2006-10-04 13:25:00,1.12617,1.12641,1.12589,1.12628,355900000.0
2006-10-04 13:30:00,1.1263,1.1273,1.12624,1.12723,488900005.0
2006-10-04 13:35:00,1.1273,1.12734,1.12688,1.12699,352000003.0
2006-10-04 13:40:00,1.1269,1.12781,1.1269,1.1277,537200004.0
2006-10-04 13:45:00,1.12773,1.12793,1.12719,1.12723,322700000.0
2006-10-04 13:50:00,1.12727,1.12727,1.12696,1.12722,656390006.0
2006-10-04 13:55:00,1.12725,1.12732,1.127,1.12717,542199998.0
2006-10-04 14:00:00,1.12718,1.12763,1.12713,1.12763,348399996.0
2006-10-04 14:05:00,1.12765,1.12774,1.12739,1.12752,407400000.0
2006-10-04 14:10:00,1.12758,1.12759,1.12714,1.12714,463400001.0
2006-10-04 14:15:00,1.12695,1.1274,1.12668,1.12726,430999998.0
2006-10-04 14:20:00,1.12725,1.12888,1.12725,1.12888,398499997.0
2006-10-04 14:25:00,1.1289,1.12895,1.12823,1.1287,477700000.0
2006-10-04 14:30:00,1.12872,1.1291,1.12847,1.12868,430400003.0
2006-10-04 14:35:00,1.12855,1.12874,1.12845,1.12862,745300005.0
2006-10-04 14:40:00,1.12859,1.12877,1.12773,1.12779,405299998.0
2006-10-04 14:45:00,1.12777,1.12815,1.12758,1.12797,484399997.0
2006-10-04 14:50:00,1.12809,1.12832,1.12732,1.12745,462100000.0
2006-10-04 14:55:00,1.12746,1.12805,1.12733,1.12769,404200002.0
2006-10-04 15:00:00,1.12756,1.12756,1.12697,1.12741,470799997.0
2006-10-04 15:05:00,1.12747,1.12776,1.12746,1.12768,473600003.0
2006-10-04 15:10:00,1.12772,1.12796,1.12766,1.1277,608000007.0
2006-10-04 15:15:00,1.12784,1.12794,1.12752,1.12755,481499996.0
2006-10-04 15:20:00,1.12753,1.12816,1.12749,1.12816,441300000.0
2006-10-04 15:25:00,1.12823,1.12834,1.12773,1.12824,504599999.0
2006-10-04 15:30:00,1.12825,1.12833,1.12792,1.12823,624400005.0
2006-10-04 15:35:00,1.12822,1.12849,1.12806,1.12834,528000003.0
2006-10-04 15:40:00,1.12826,1.12858,1.12812,1.12851,300900002.0
2006-10-04 15:45:00,1.12839,1.12839,1.12799,1.12815,508900003.0
2006-10-04 15:50:00,1.1281,1.12825,1.12765,1.12772,475499997.0
2006-10-04 15:55:00,1.12774,1.12818,1.12771,1.1281,478000006.0
2006-10-04 16:00:00,1.1278,1.12805,1.12758,1.12793,459100001.0
2006-10-04 16:05:00,1.12816,1.12838,1.12763,1.12784,367999995.0
2006-10-04 16:10:00,1.12792,1.12823,1.1279,1.12797,466299998.0
2006-10-04 16:15:00,1.12802,1.12825,1.12802,1.12817,406600002.0
2006-10-04 16:20:00,1.12824,1.12824,1.12656,1.12667,578499997.0
2006-10-04 16:25:00,1.1268,1.12712,1.12656,1.12656,457299999.0
2006-10-04 16:30:00,1.12664,1.12715,1.12656,1.12678,596200001.0
2006-10-04 16:35:00,1.12681,1.12738,1.12671,1.12737,538300005.0
2006-10-04 16:40:00,1.12728,1.12733,1.12662,1.12684,273700000.0
2006-10-04 16:45:00,1.12704,1.12752,1.12704,1.12728,432400005.0
2006-10-04 16:50:00,1.1272,1.12761,1.12715,1.12761,440390001.0
2006-10-04 16:55:00,1.12767,1.128,1.12742,1.12777,372200000.0
2006-10-04 17:00:00,1.12782,1.12811,1.12771,1.12776,399100000.0
2006-10-04 17:05:00,1.12777,1.1286,1.12776,1.12845,502900001.0
2006-10-04 17:10:00,1.12847,1.1288,1.12847,1.12858,325600001.0
2006-10-04 17:15:00,1.12857,1.12954,1.12857,1.12943,375100003.0
2006-10-04 17:20:00,1.12945,1.13029,1.12944,1.12999,562799999.0
2006-10-04 17:25:00,1.12987,1.13,1.12954,1.12984,458799997.0
2006-10-04 17:30:00,1.12982,1.12982,1.12928,1.12949,331599997.0
2006-10-04 17:35:00,1.12943,1.12946,1.12909,1.12922,443700000.0
2006-10-04 17:40:00,1.12914,1.12914,1.12848,1.12863,306799998.0
2006-10-04 17:45:00,1.12859,1.12901,1.12857,1.1289,474399993.0
2006-10-04 17:50:00,1.12887,1.12893,1.12853,1.12859,518900003.0
2006-10-04 17:55:00,1.12849,1.1288,1.12847,1.12855,595800001.0
2006-10-04 18:00:00,1.12844,1.12859,1.12814,1.12843,3164700007.0
2006-10-04 18:05:00,1.1285,1.12856,1.12793,1.12793,4675400007.0
2006-10-04 18:10:00,1.12795,1.12808,1.12726,1.12802,2177499999.0
2006-10-04 18:15:00,1.12791,1.1286,1.12766,1.1286,2728100007.0
2006-10-04 18:20:00,1.12862,1.12862,1.12819,1.12826,2123000011.0
2006-10-04 18:25:00,1.12835,1.12852,1.12821,1.1285,2872500017.0
2006-10-04 18:30:00,1.12853,1.12872,1.12845,1.12847,2499600006.0
2006-10-04 18:35:00,1.12842,1.12863,1.1279,1.1281,1377800004.0
2006-10-04 18:40:00,1.12825,1.12861,1.1282,1.1285,2458200008.0
2006-10-04 18:45:00,1.12853,1.12873,1.12839,1.12867,1004400002.0
2006-10-04 18:50:00,1.12862,1.12887,1.12851,1.12883,1270900002.0
2006-10-04 18:55:00,1.12887,1.12904,1.12852,1.12878,1710300003.0
2006-10-04 19:00:00,1.12879,1.12883,1.12817,1.12828,1258900009.0
2006-10-04 19:05:00,1.12832,1.12845,1.12738,1.12755,1779400006.0
2006-10-04 19:10:00,1.12762,1.12767,1.12713,1.12727,1332799997.0
2006-10-04 19:15:00,1.12718,1.12719,1.12652,1.12665,1686299999.0
2006-10-04 19:20:00,1.12672,1.12709,1.12667,1.1268,758099999.0
2006-10-04 19:25:00,1.12686,1.12707,1.12685,1.12694,1098299995.0
2006-10-04 19:30:00,1.12702,1.12727,1.12701,1.12723,493499997.0
2006-10-04 19:35:00,1.12733,1.12746,1.12706,1.12711,1248400001.0
2006-10-04 19:40:00,1.12717,1.12727,1.12702,1.12719,1054999993.0
2006-10-04 19:45:00,1.12718,1.1272,1.12682,1.12682,696700003.0
2006-10-04 19:50:00,1.12685,1.12702,1.1267,1.12691,661389996.0
2006-10-04 19:55:00,1.12706,1.12725,1.12679,1.12695,721299999.0
2006-10-04 20:00:00,1.12696,1.12698,1.12648,1.12656,987299991.0
2006-10-04 20:05:00,1.12661,1.12703,1.1266,1.12698,1046000013.0
2006-10-04 20:10:00,1.12685,1.12709,1.12675,1.12708,1112700006.0
2006-10-04 20:15:00,1.12713,1.12727,1.12697,1.1271,1844100004.0
2006-10-04 20:20:00,1.12706,1.1271,1.12649,1.12665,1755399998.0
2006-10-04 20:25:00,1.1267,1.12671,1.12626,1.12627,1542999995.0
2006-10-04 20:30:00,1.12623,1.12673,1.12623,1.12672,1467700005.0
2006-10-04 20:35:00,1.12675,1.12675,1.12639,1.12673,1500300000.0
2006-10-04 20:40:00,1.12673,1.12674,1.12627,1.12637,1942300006.0
2006-10-04 20:45:00,1.1263,1.12643,1.12619,1.12643,965399997.0
2006-10-04 20:50:00,1.12637,1.12648,1.12612,1.12633,903899999.0
2006-10-04 20:55:00,1.12643,1.12659,1.1263,1.12643,1730100008.0
2006-10-04 21:00:00,1.12651,1.12698,1.12648,1.12688,2894599995.0
2006-10-04 21:05:00,1.12685,1.12691,1.1267,1.12685,1984099999.0
2006-10-04 21:10:00,1.12681,1.12681,1.12641,1.12661,1701200002.0
2006-10-04 21:15:00,1.12655,1.1266,1.12624,1.12625,411799999.0
2006-10-04 21:20:00,1.12628,1.12637,1.1262,1.1262,213200001.0
2006-10-04 21:25:00,1.1263,1.12635,1.12613,1.12625,801090001.0
2006-10-04 21:30:00,1.12628,1.12645,1.12617,1.12623,576999999.0
2006-10-04 21:35:00,1.12619,1.12619,1.126,1.12602,616100005.0
2006-10-04 21:40:00,1.12607,1.12629,1.12594,1.12627,799800009.0
2006-10-04 21:45:00,1.12627,1.12638,1.12613,1.12618,719100002.0
2006-10-04 21:50:00,1.12615,1.12649,1.12605,1.1264,694599999.0
2006-10-04 21:55:00,1.12644,1.12648,1.12607,1.12639,510100006.0
2006-10-04 22:00:00,1.1264,1.12645,1.12626,1.1264,1253500008.0
2006-10-04 22:05:00,1.1264,1.12645,1.12635,1.12645,619300002.0
2006-10-04 22:10:00,1.12642,1.12642,1.12618,1.12636,417600000.0
2006-10-04 22:15:00,1.12639,1.12658,1.12624,1.12644,564600004.0
2006-10-04 22:20:00,1.12648,1.12696,1.12635,1.12686,631890006.0
2006-10-04 22:25:00,1.12687,1.12687,1.12655,1.12672,594500004.0
2006-10-04 22:30:00,1.12674,1.12674,1.12651,1.12653,832200003.0
2006-10-04 22:35:00,1.12657,1.12665,1.12636,1.12645,776500000.0
2006-10-04 22:40:00,1.12655,1.12666,1.1263,1.12647,585499993.0
2006-10-04 22:45:00,1.12649,1.12679,1.12644,1.12674,559599999.0
2006-10-04 22:50:00,1.12675,1.12685,1.12659,1.12675,523900003.0
2006-10-04 22:55:00,1.1268,1.12683,1.12616,1.12632,694999997.0
2006-10-04 23:00:00,1.12606,1.12669,1.12593,1.12653,415600004.0
2006-10-04 23:05:00,1.12648,1.12652,1.12619,1.12631,553100001.0
2006-10-04 23:10:00,1.12635,1.1264,1.12603,1.1264,467700001.0
2006-10-04 23:15:00,1.12635,1.12635,1.12611,1.12627,487889999.0
2006-10-04 23:20:00,1.12632,1.12648,1.12616,1.12633,249800003.0
2006-10-04 23:25:00,1.12634,1.12637,1.12593,1.1263,634600001.0
2006-10-04 23:30:00,1.12629,1.12631,1.12612,1.12631,359600001.0
2006-10-04 23:35:00,1.1259,1.12624,1.12581,1.12596,572500007.0
2006-10-04 23:40:00,1.12624,1.12644,1.12619,1.12638,461400004.0
2006-10-04 23:45:00,1.12628,1.12643,1.12625,1.12635,218100002.0
2006-10-04 23:50:00,1.12636,1.12648,1.1262,1.12633,358600001.0
2006-10-04 23:55:00,1.12635,1.1265,1.12596,1.12615,440600004.0
2006-10-05 00:00:00,1.12618,1.12638,1.12618,1.1263,296300001.0
2006-10-05 00:05:00,1.12637,1.12643,1.12607,1.12633,411100002.0
2006-10-05 00:10:00,1.1263,1.12639,1.12606,1.1262,556200005.0
2006-10-05 00:15:00,1.12622,1.12649,1.12619,1.12635,396000000.0
2006-10-05 00:20:00,1.1263,1.12635,1.126,1.12602,460500000.0
2006-10-05 00:25:00,1.12597,1.12615,1.12579,1.12605,443999997.0
2006-10-05 00:30:00,1.12605,1.12619,1.12589,1.12615,444900006.0
2006-10-05 00:35:00,1.12613,1.12613,1.12594,1.12603,359900001.0
2006-10-05 00:40:00,1.12607,1.12615,1.12572,1.1261,540100002.0
2006-10-05 00:45:00,1.1261,1.12615,1.12581,1.12581,511300008.0
2006-10-05 00:50:00,1.12605,1.12613,1.12573,1.12611,456799999.0
2006-10-05 00:55:00,1.12593,1.1261,1.12581,1.12601,461400004.0
2006-10-05 01:00:00,1.12603,1.12612,1.12576,1.12588,464599998.0
2006-10-05 01:05:00,1.12592,1.12596,1.1249,1.12509,574499996.0
2006-10-05 01:10:00,1.12515,1.12533,1.12425,1.12452,454800002.0
2006-10-05 01:15:00,1.12437,1.12523,1.12415,1.12513,459299998.0
2006-10-05 01:20:00,1.12512,1.12527,1.12496,1.12512,209200000.0
2006-10-05 01:25:00,1.12517,1.12534,1.12507,1.12512,324600009.0
2006-10-05 01:30:00,1.12502,1.12507,1.1247,1.1247,153700000.0
2006-10-05 01:35:00,1.12472,1.12474,1.124,1.12423,296199997.0
2006-10-05 01:40:00,1.12407,1.12466,1.12407,1.12463,414000002.0
2006-10-05 01:45:00,1.12464,1.12502,1.12464,1.12481,306700003.0
2006-10-05 01:50:00,1.12477,1.12485,1.12417,1.12417,247700002.0
2006-10-05 01:55:00,1.12405,1.12417,1.124,1.12405,532300002.0
2006-10-05 02:00:00,1.12404,1.1244,1.12369,1.12395,594900000.0
2006-10-05 02:05:00,1.12392,1.1243,1.12366,1.12415,524500001.0
2006-10-05 02:10:00,1.12398,1.12482,1.12387,1.1248,525699998.0
2006-10-05 02:15:00,1.1248,1.1248,1.1244,1.1245,295900002.0
2006-10-05 02:20:00,1.12445,1.12453,1.1243,1.12435,418900002.0
2006-10-05 02:25:00,1.12428,1.12458,1.12407,1.12457,487899997.0
2006-10-05 02:30:00,1.1247,1.12491,1.12458,1.12488,347300000.0
2006-10-05 02:35:00,1.12483,1.12485,1.12445,1.12465,224600002.0
2006-10-05 02:40:00,1.12442,1.12443,1.12421,1.1244,364700001.0
2006-10-05 02:45:00,1.12435,1.12442,1.12419,1.12436,348700003.0
2006-10-05 02:50:00,1.12435,1.12473,1.12428,1.12473,236199998.0
2006-10-05 02:55:00,1.12472,1.12474,1.12433,1.12446,629299993.0
2006-10-05 03:00:00,1.12442,1.12452,1.12403,1.12403,484599997.0
2006-10-05 03:05:00,1.12406,1.12437,1.12392,1.12437,419900000.0
2006-10-05 03:10:00,1.12438,1.12447,1.124,1.12425,298800000.0
2006-10-05 03:15:00,1.12427,1.12465,1.12427,1.12458,263199997.0
2006-10-05 03:20:00,1.12462,1.12487,1.1246,1.12474,337299999.0
2006-10-05 03:25:00,1.12465,1.12465,1.12386,1.12429,366400000.0
2006-10-05 03:30:00,1.12433,1.12465,1.12425,1.12465,113599999.0
2006-10-05 03:35:00,1.12453,1.12453,1.12404,1.12414,248400002.0
2006-10-05 03:40:00,1.12432,1.12439,1.12417,1.1243,243800001.0
2006-10-05 03:45:00,1.12436,1.12457,1.12426,1.12445,361500003.0
2006-10-05 03:50:00,1.12443,1.12467,1.12421,1.12424,331400000.0
2006-10-05 03:55:00,1.12422,1.12459,1.12422,1.12455,308999998.0
2006-10-05 04:00:00,1.1245,1.12464,1.12417,1.12417,555400009.0
2006-10-05 04:05:00,1.12418,1.12454,1.12418,1.12438,413599998.0
2006-10-05 04:10:00,1.1244,1.12499,1.1244,1.12474,463200003.0
2006-10-05 04:15:00,1.12473,1.12498,1.12438,1.12454,309899999.0
2006-10-05 04:20:00,1.12486,1.12517,1.12455,1.12455,383100002.0
2006-10-05 04:25:00,1.12457,1.12469,1.12447,1.12462,416600000.0
2006-10-05 04:30:00,1.12464,1.12472,1.12452,1.12467,324100001.0
2006-10-05 04:35:00,1.12473,1.12482,1.12444,1.12461,615600006.0
2006-10-05 04:40:00,1.12463,1.12476,1.12449,1.12473,450899996.0
2006-10-05 04:45:00,1.12477,1.12485,1.12437,1.12475,527500001.0
2006-10-05 04:50:00,1.12479,1.12503,1.12475,1.12492,394600000.0
2006-10-05 04:55:00,1.12495,1.12517,1.12485,1.12507,398300000.0
2006-10-05 05:00:00,1.1249,1.12512,1.12462,1.12501,418000005.0
2006-10-05 05:05:00,1.12509,1.12528,1.12507,1.12513,320900001.0
2006-10-05 05:10:00,1.12515,1.12522,1.12495,1.12508,236099999.0
2006-10-05 05:15:00,1.12505,1.12519,1.12477,1.12494,501600004.0
2006-10-05 05:20:00,1.1251,1.12515,1.12476,1.12508,303800006.0
2006-10-05 05:25:00,1.12498,1.1259,1.12486,1.12581,391500002.0
2006-10-05 05:30:00,1.12572,1.12585,1.12559,1.12559,515800000.0
2006-10-05 05:35:00,1.12556,1.12589,1.12542,1.12579,448900006.0
2006-10-05 05:40:00,1.12572,1.12617,1.12555,1.12558,453500005.0
2006-10-05 05:45:00,1.1255,1.12584,1.1255,1.12573,430100001.0
2006-10-05 05:50:00,1.12565,1.1258,1.12534,1.1257,664300003.0
2006-10-05 05:55:00,1.12568,1.12573,1.12546,1.12555,517400001.0
2006-10-05 06:00:00,1.12573,1.12586,1.1255,1.12557,508499997.0
2006-10-05 06:05:00,1.12565,1.12574,1.12545,1.12563,366400002.0
2006-10-05 06:10:00,1.12573,1.12589,1.1255,1.1257,454899995.0
2006-10-05 06:15:00,1.12577,1.12595,1.12522,1.12552,416799998.0
2006-10-05 06:20:00,1.12567,1.12583,1.12533,1.12548,313900001.0
2006-10-05 06:25:00,1.12559,1.12574,1.12545,1.12555,440200000.0
2006-10-05 06:30:00,1.12553,1.12563,1.12524,1.1255,324399997.0
2006-10-05 06:35:00,1.12545,1.1258,1.12545,1.12578,365690000.0
2006-10-05 06:40:00,1.12583,1.12598,1.12541,1.1258,462000000.0
2006-10-05 06:45:00,1.12586,1.12601,1.12573,1.12575,292599997.0
2006-10-05 06:50:00,1.12587,1.12596,1.12533,1.12571,371900001.0
2006-10-05 06:55:00,1.12582,1.12582,1.1256,1.12562,308000003.0
2006-10-05 07:00:00,1.1256,1.12572,1.12552,1.12567,340399998.0
2006-10-05 07:05:00,1.12548,1.12583,1.12527,1.12546,284900003.0
2006-10-05 07:10:00,1.12552,1.12557,1.1252,1.12523,503500000.0
2006-10-05 07:15:00,1.12552,1.12557,1.12504,1.1255,275400002.0
2006-10-05 07:20:00,1.12547,1.1256,1.12535,1.12535,198500002.0
2006-10-05 07:25:00,1.12538,1.12547,1.12508,1.12521,646000000.0
2006-10-05 07:30:00,1.12502,1.12522,1.12495,1.1252,431700005.0
2006-10-05 07:35:00,1.12515,1.12525,1.125,1.125,259800002.0
2006-10-05 07:40:00,1.12494,1.12503,1.12457,1.12493,501300002.0
2006-10-05 07:45:00,1.12483,1.12498,1.12462,1.12497,399000005.0
2006-10-05 07:50:00,1.12496,1.12513,1.12481,1.12503,394200002.0
2006-10-05 07:55:00,1.1251,1.12536,1.12502,1.12532,385800001.0
2006-10-05 08:00:00,1.12527,1.12538,1.1248,1.12509,312700000.0
2006-10-05 08:05:00,1.12512,1.12523,1.12447,1.12492,691799994.0
2006-10-05 08:10:00,1.12503,1.12537,1.12497,1.12527,308199999.0
2006-10-05 08:15:00,1.12533,1.12536,1.1251,1.1251,363100000.0
2006-10-05 08:20:00,1.1251,1.12528,1.12508,1.12514,436700002.0
2006-10-05 08:25:00,1.12513,1.12522,1.12488,1.1249,356400002.0
2006-10-05 08:30:00,1.12493,1.12505,1.12487,1.12505,442600002.0
2006-10-05 08:35:00,1.12512,1.1252,1.12466,1.12466,527899993.0
2006-10-05 08:40:00,1.12454,1.12479,1.12436,1.12437,555200003.0
2006-10-05 08:45:00,1.12436,1.12439,1.12418,1.12439,155500000.0
2006-10-05 08:50:00,1.12427,1.12455,1.12425,1.12455,291999997.0
2006-10-05 08:55:00,1.1245,1.1252,1.12441,1.12518,625200001.0
2006-10-05 09:00:00,1.1252,1.12531,1.1251,1.12513,343500004.0
2006-10-05 09:05:00,1.1251,1.12527,1.12488,1.12515,533100005.0
2006-10-05 09:10:00,1.12516,1.12529,1.12505,1.1252,223700001.0
2006-10-05 09:15:00,1.12518,1.12528,1.12497,1.12522,367200001.0
2006-10-05 09:20:00,1.12529,1.12607,1.12511,1.12589,568800002.0
2006-10-05 09:25:00,1.12587,1.1261,1.12572,1.12574,284300001.0
2006-10-05 09:30:00,1.12562,1.12575,1.12558,1.1257,204000000.0
2006-10-05 09:35:00,1.12584,1.12647,1.12584,1.12647,375600000.0
2006-10-05 09:40:00,1.12644,1.12683,1.12644,1.12676,514199996.0
2006-10-05 09:45:00,1.12669,1.12685,1.12657,1.12673,560000010.0
2006-10-05 09:50:00,1.12675,1.12686,1.1264,1.12643,344499999.0
2006-10-05 09:55:00,1.12642,1.1265,1.12632,1.1264,291100001.0
2006-10-05 10:00:00,1.12635,1.12654,1.12634,1.12642,476400001.0
2006-10-05 10:05:00,1.12642,1.12642,1.12619,1.1264,362500002.0
2006-10-05 10:10:00,1.1263,1.1268,1.12627,1.12679,462700003.0
2006-10-05 10:15:00,1.12685,1.12693,1.12653,1.1268,561100005.0
2006-10-05 10:20:00,1.12679,1.12756,1.12664,1.12755,644300001.0
2006-10-05 10:25:00,1.12765,1.12788,1.12692,1.12692,563700003.0
2006-10-05 10:30:00,1.12689,1.12704,1.1267,1.12698,482500009.0
2006-10-05 10:35:00,1.12692,1.12705,1.12681,1.12688,735699999.0
2006-10-05 10:40:00,1.12679,1.12695,1.12654,1.12681,499600003.0
2006-10-05 10:45:00,1.12688,1.12693,1.12662,1.12668,409700000.0
2006-10-05 10:50:00,1.1266,1.12679,1.12643,1.12655,603199997.0
2006-10-05 10:55:00,1.12649,1.12649,1.12592,1.12603,591600002.0
2006-10-05 11:00:00,1.12595,1.12623,1.12587,1.1262,490399998.0
2006-10-05 11:05:00,1.12616,1.12628,1.12592,1.1261,360500000.0
2006-10-05 11:10:00,1.12606,1.12615,1.12596,1.126,572500004.0
2006-10-05 11:15:00,1.12602,1.12615,1.12596,1.12596,600600005.0
2006-10-05 11:20:00,1.12604,1.12628,1.12575,1.12628,524999999.0
2006-10-05 11:25:00,1.12613,1.12628,1.12596,1.12622,620300002.0
2006-10-05 11:30:00,1.12632,1.12645,1.12618,1.12637,510799999.0
2006-10-05 11:35:00,1.12639,1.12644,1.1262,1.12626,441100004.0
2006-10-05 11:40:00,1.12622,1.12641,1.12616,1.12624,466699996.0
2006-10-05 11:45:00,1.12623,1.12623,1.12566,1.1261,382300000.0
2006-10-05 11:50:00,1.1261,1.1264,1.12581,1.1262,691100002.0
2006-10-05 11:55:00,1.12625,1.12645,1.12602,1.1264,487200003.0
2006-10-05 12:00:00,1.12657,1.12681,1.1265,1.1268,412100002.0
2006-10-05 12:05:00,1.1268,1.12685,1.12639,1.1266,442200001.0
2006-10-05 12:10:00,1.12656,1.12668,1.12645,1.12655,360800003.0
2006-10-05 12:15:00,1.12652,1.12658,1.12596,1.12619,613800006.0
2006-10-05 12:20:00,1.12619,1.12651,1.12604,1.12605,535899998.0
2006-10-05 12:25:00,1.12608,1.12625,1.12597,1.12618,538999999.0
2006-10-05 12:30:00,1.12622,1.12645,1.12588,1.12605,356199999.0
2006-10-05 12:35:00,1.12615,1.12615,1.12585,1.12597,377999995.0
2006-10-05 12:40:00,1.12607,1.12614,1.1259,1.12598,687799999.0
2006-10-05 12:45:00,1.126,1.12605,1.12556,1.12569,369399996.0
2006-10-05 12:50:00,1.12573,1.12602,1.1257,1.12593,366600003.0
2006-10-05 12:55:00,1.12592,1.12656,1.12583,1.12656,393799999.0
2006-10-05 13:00:00,1.12652,1.1266,1.12596,1.12604,438900001.0
2006-10-05 13:05:00,1.12603,1.12613,1.1257,1.12594,464299999.0
2006-10-05 13:10:00,1.12591,1.12614,1.12589,1.12606,315900001.0
2006-10-05 13:15:00,1.12603,1.12636,1.12583,1.12598,346700006.0
2006-10-05 13:20:00,1.12598,1.12603,1.12577,1.12595,408400004.0
2006-10-05 13:25:00,1.12592,1.12603,1.12573,1.12589,424199997.0
2006-10-05 13:30:00,1.12589,1.12595,1.12578,1.12588,390500002.0
2006-10-05 13:35:00,1.12592,1.12643,1.12589,1.126,397300002.0
2006-10-05 13:40:00,1.12593,1.12593,1.12554,1.12554,516300005.0
2006-10-05 13:45:00,1.12557,1.12581,1.12557,1.12559,317199998.0
2006-10-05 13:50:00,1.12562,1.12598,1.12556,1.12581,454700003.0
2006-10-05 13:55:00,1.12584,1.12656,1.12584,1.12651,564599996.0
2006-10-05 14:00:00,1.12645,1.12651,1.12573,1.1258,446299998.0
2006-10-05 14:05:00,1.12581,1.126,1.12556,1.12585,474399996.0
2006-10-05 14:10:00,1.1259,1.1259,1.12539,1.12539,602800003.0
2006-10-05 14:15:00,1.12535,1.12617,1.12535,1.12603,542000004.0
2006-10-05 14:20:00,1.12613,1.12692,1.12613,1.12637,310199999.0
2006-10-05 14:25:00,1.12643,1.12654,1.12625,1.12646,527600004.0
2006-10-05 14:30:00,1.1263,1.1263,1.1256,1.12606,414600003.0
2006-10-05 14:35:00,1.12618,1.12639,1.12585,1.12612,545700001.0
2006-10-05 14:40:00,1.12615,1.12654,1.12614,1.12617,309999999.0
2006-10-05 14:45:00,1.1262,1.12636,1.12587,1.126,351700000.0
2006-10-05 14:50:00,1.12598,1.12623,1.12575,1.12619,439400006.0
2006-10-05 14:55:00,1.12624,1.12642,1.12603,1.12642,660999998.0
2006-10-05 15:00:00,1.12662,1.1267,1.12534,1.1256,483200005.0
2006-10-05 15:05:00,1.12587,1.12646,1.12575,1.12604,555300000.0
2006-10-05 15:10:00,1.1262,1.12668,1.12574,1.12617,723500008.0
2006-10-05 15:15:00,1.12608,1.12657,1.12596,1.12635,551200002.0
2006-10-05 15:20:00,1.12635,1.12667,1.12596,1.12618,450400002.0
2006-10-05 15:25:00,1.12637,1.12645,1.12566,1.1261,589300004.0
2006-10-05 15:30:00,1.12591,1.12649,1.1258,1.12631,622499993.0
2006-10-05 15:35:00,1.12635,1.12705,1.12621,1.12687,510899994.0
2006-10-05 15:40:00,1.1269,1.1272,1.12676,1.12692,439400001.0
2006-10-05 15:45:00,1.12701,1.12842,1.12701,1.12817,551200001.0
2006-10-05 15:50:00,1.12811,1.12826,1.12793,1.12804,443300000.0
2006-10-05 15:55:00,1.12791,1.12797,1.12776,1.12784,428400000.0
2006-10-05 16:00:00,1.128,1.12812,1.12782,1.12788,541500002.0
2006-10-05 16:05:00,1.12792,1.12853,1.12767,1.12852,576100004.0
2006-10-05 16:10:00,1.12855,1.1286,1.1283,1.12834,412900001.0
2006-10-05 16:15:00,1.12836,1.1285,1.12782,1.12805,561300007.0
2006-10-05 16:20:00,1.1279,1.12806,1.12755,1.12775,534200005.0
2006-10-05 16:25:00,1.12776,1.12776,1.12728,1.12739,450900003.0
2006-10-05 16:30:00,1.12734,1.12741,1.12706,1.12719,497000006.0
2006-10-05 16:35:00,1.1273,1.12756,1.12725,1.12756,412299997.0
2006-10-05 16:40:00,1.12748,1.12751,1.12682,1.12696,225100002.0
2006-10-05 16:45:00,1.12712,1.12725,1.12677,1.12695,487999994.0
2006-10-05 16:50:00,1.12691,1.12699,1.12652,1.12656,327900002.0
2006-10-05 16:55:00,1.12662,1.12726,1.12662,1.12706,438300000.0
2006-10-05 17:00:00,1.12719,1.12725,1.12692,1.12692,459199995.0
2006-10-05 17:05:00,1.12692,1.12695,1.12642,1.12685,516900006.0
2006-10-05 17:10:00,1.12688,1.12716,1.12679,1.12702,358999999.0
2006-10-05 17:15:00,1.12713,1.12763,1.12705,1.1271,591800000.0
2006-10-05 17:20:00,1.12707,1.12737,1.12704,1.12728,372599995.0
2006-10-05 17:25:00,1.1273,1.12736,1.12712,1.1273,408799999.0
2006-10-05 17:30:00,1.1274,1.12756,1.12734,1.12744,364699998.0
2006-10-05 17:35:00,1.12746,1.12765,1.12746,1.1276,362000001.0
2006-10-05 17:40:00,1.1275,1.12764,1.12726,1.12745,552400004.0
2006-10-05 17:45:00,1.12737,1.1274,1.12729,1.1274,207200000.0
2006-10-05 17:50:00,1.12734,1.12734,1.12692,1.12712,289599999.0
2006-10-05 17:55:00,1.12707,1.12707,1.12678,1.12678,503600002.0
2006-10-05 18:00:00,1.12668,1.12679,1.12642,1.12645,3207100012.0
2006-10-05 18:05:00,1.12652,1.12669,1.12636,1.12636,4317400013.0
2006-10-05 18:10:00,1.12643,1.12657,1.12626,1.12638,2610700002.0
2006-10-05 18:15:00,1.12635,1.1267,1.12629,1.12654,2881400013.0
2006-10-05 18:20:00,1.12658,1.12664,1.12622,1.12646,1916000012.0
2006-10-05 18:25:00,1.12646,1.1267,1.1263,1.12638,2601800011.0
2006-10-05 18:30:00,1.12642,1.12685,1.1263,1.12678,2574099997.0
2006-10-05 18:35:00,1.1268,1.12683,1.1266,1.12679,1518300008.0
2006-10-05 18:40:00,1.1268,1.1269,1.12663,1.12669,2253290004.0
2006-10-05 18:45:00,1.12675,1.12677,1.12654,1.12657,1247299990.0
2006-10-05 18:50:00,1.12647,1.12689,1.12601,1.12689,1021600004.0
2006-10-05 18:55:00,1.12691,1.12718,1.12682,1.12691,1749700008.0
2006-10-05 19:00:00,1.12695,1.12729,1.12691,1.12707,1141389995.0
2006-10-05 19:05:00,1.12705,1.1272,1.1267,1.12703,1895000004.0
2006-10-05 19:10:00,1.1271,1.12749,1.127,1.12734,1290500001.0
2006-10-05 19:15:00,1.12731,1.1277,1.12729,1.12753,1893300010.0
2006-10-05 19:20:00,1.12748,1.12749,1.12736,1.12746,672900000.0
2006-10-05 19:25:00,1.12744,1.12749,1.12717,1.12742,719600004.0
2006-10-05 19:30:00,1.1275,1.1275,1.12713,1.12742,703000005.0
2006-10-05 19:35:00,1.12742,1.12747,1.12708,1.1273,1384700005.0
2006-10-05 19:40:00,1.12735,1.12753,1.12728,1.12728,780100004.0
2006-10-05 19:45:00,1.12735,1.12748,1.12735,1.1274,453800001.0
2006-10-05 19:50:00,1.1274,1.1276,1.12735,1.12751,414899998.0
2006-10-05 19:55:00,1.12758,1.12758,1.12705,1.12716,617200001.0
2006-10-05 20:00:00,1.1272,1.12746,1.12718,1.12738,949499996.0
2006-10-05 20:05:00,1.12738,1.12748,1.12718,1.12733,930499997.0
2006-10-05 20:10:00,1.12732,1.12745,1.12728,1.1274,1122400000.0
2006-10-05 20:15:00,1.12745,1.12748,1.12725,1.12733,1906700000.0
2006-10-05 20:20:00,1.1273,1.1273,1.12656,1.12665,1769700010.0
2006-10-05 20:25:00,1.12663,1.1268,1.12648,1.12648,1709100011.0
2006-10-05 20:30:00,1.12646,1.1267,1.12646,1.12657,1273600002.0
2006-10-05 20:35:00,1.12657,1.12665,1.1264,1.12658,1619600002.0
2006-10-05 20:40:00,1.1265,1.1265,1.12593,1.12605,1542000000.0
2006-10-05 20:45:00,1.12606,1.12615,1.12547,1.12572,1110400010.0
2006-10-05 20:50:00,1.1257,1.12601,1.12538,1.12538,935999998.0
2006-10-05 20:55:00,1.12554,1.12571,1.12542,1.12564,1882800004.0
2006-10-05 21:00:00,1.12562,1.12562,1.12541,1.12557,3179400009.0
2006-10-05 21:05:00,1.12555,1.12557,1.12516,1.12532,1598600009.0
2006-10-05 21:10:00,1.12532,1.12552,1.12517,1.12549,1888300004.0
2006-10-05 21:15:00,1.12547,1.12555,1.12526,1.12545,442800002.0
2006-10-05 21:20:00,1.12545,1.12557,1.12537,1.1254,343099995.0
2006-10-05 21:25:00,1.1255,1.12559,1.12541,1.12546,888200004.0
2006-10-05 21:30:00,1.12552,1.12557,1.1254,1.1255,658499998.0
2006-10-05 21:35:00,1.12546,1.12548,1.12527,1.12548,590799999.0
2006-10-05 21:40:00,1.12549,1.1256,1.12534,1.12558,712800002.0
2006-10-05 21:45:00,1.12558,1.12577,1.12552,1.12559,679199998.0
2006-10-05 21:50:00,1.12555,1.1256,1.1254,1.12544,532299998.0
2006-10-05 21:55:00,1.12552,1.12556,1.12516,1.1253,444900004.0
2006-10-05 22:00:00,1.1253,1.12537,1.12515,1.12522,966800001.0
2006-10-05 22:05:00,1.1252,1.12547,1.12497,1.1251,720200004.0
2006-10-05 22:10:00,1.1249,1.1249,1.1241,1.12457,504400000.0
2006-10-05 22:15:00,1.1247,1.12491,1.12467,1.12488,506300002.0
2006-10-05 22:20:00,1.12489,1.12495,1.12474,1.12495,746199997.0
2006-10-05 22:25:00,1.12493,1.1252,1.12485,1.12503,804500003.0
2006-10-05 22:30:00,1.12508,1.12522,1.12495,1.125,690200001.0
2006-10-05 22:35:00,1.12503,1.12509,1.12485,1.12485,452500003.0
2006-10-05 22:40:00,1.12495,1.12502,1.12466,1.12493,807999999.0
2006-10-05 22:45:00,1.12495,1.12508,1.1249,1.12503,344500001.0
2006-10-05 22:50:00,1.12507,1.12509,1.12466,1.12475,508299998.0
2006-10-05 22:55:00,1.12477,1.12488,1.12435,1.12445,693700003.0
2006-10-05 23:00:00,1.12416,1.12488,1.12404,1.12463,509499998.0
2006-10-05 23:05:00,1.1247,1.12502,1.12462,1.12502,558300001.0
2006-10-05 23:10:00,1.12497,1.12512,1.12484,1.12494,470299997.0
2006-10-05 23:15:00,1.12501,1.12514,1.12481,1.12509,446800006.0
2006-10-05 23:20:00,1.1252,1.12531,1.12507,1.12507,301799997.0
2006-10-05 23:25:00,1.12505,1.12511,1.12474,1.12483,565899999.0
2006-10-05 23:30:00,1.1249,1.12523,1.1249,1.12523,425499996.0
2006-10-05 23:35:00,1.12509,1.12521,1.12501,1.12516,445200000.0
2006-10-05 23:40:00,1.12515,1.12522,1.12507,1.1251,361699999.0
2006-10-05 23:45:00,1.12521,1.12522,1.1251,1.12514,443999998.0
2006-10-05 23:50:00,1.1252,1.12535,1.125,1.12511,412900000.0
2006-10-05 23:55:00,1.12507,1.12554,1.12507,1.12554,329700003.0
2006-10-06 00:00:00,1.12553,1.12562,1.12536,1.12558,312700003.0
2006-10-06 00:05:00,1.12555,1.12565,1.1254,1.12548,405700002.0
2006-10-06 00:10:00,1.1254,1.12557,1.12538,1.1255,367500005.0
2006-10-06 00:15:00,1.12553,1.12567,1.1254,1.12555,411899999.0
2006-10-06 00:20:00,1.12554,1.12572,1.12553,1.1256,537400003.0
2006-10-06 00:25:00,1.12559,1.12572,1.12555,1.12556,284100003.0
2006-10-06 00:30:00,1.12555,1.12574,1.1254,1.12563,303900000.0
2006-10-06 00:35:00,1.12562,1.12575,1.12533,1.12562,428200006.0
2006-10-06 00:40:00,1.12567,1.12581,1.12561,1.12562,384399999.0
2006-10-06 00:45:00,1.12559,1.12566,1.12537,1.12547,509300003.0
2006-10-06 00:50:00,1.12563,1.12565,1.12542,1.12562,589900005.0
2006-10-06 00:55:00,1.12556,1.12569,1.12523,1.12559,675199996.0
2006-10-06 01:00:00,1.1255,1.12568,1.12538,1.1256,371999998.0
2006-10-06 01:05:00,1.12565,1.12574,1.12545,1.1256,502000007.0
2006-10-06 01:10:00,1.12572,1.12585,1.12561,1.12585,182700002.0
2006-10-06 01:15:00,1.12593,1.12627,1.12588,1.12627,236200002.0
2006-10-06 01:20:00,1.12627,1.12698,1.12619,1.12685,498400000.0
2006-10-06 01:25:00,1.12681,1.12698,1.12677,1.12682,369500000.0
2006-10-06 01:30:00,1.12669,1.12689,1.12653,1.12675,453499999.0
2006-10-06 01:35:00,1.12683,1.12694,1.12656,1.12685,523700005.0
2006-10-06 01:40:00,1.12666,1.12692,1.12666,1.12685,117400001.0
2006-10-06 01:45:00,1.12667,1.12694,1.12648,1.12685,420900001.0
2006-10-06 01:50:00,1.1268,1.1269,1.12664,1.12679,461900002.0
2006-10-06 01:55:00,1.1267,1.1269,1.1267,1.12685,264200003.0
2006-10-06 02:00:00,1.12678,1.12693,1.12655,1.12667,562799999.0
2006-10-06 02:05:00,1.12659,1.12688,1.1265,1.12661,451300003.0
2006-10-06 02:10:00,1.12668,1.12674,1.1266,1.1266,275599997.0
2006-10-06 02:15:00,1.12665,1.1268,1.12655,1.12669,366200003.0
2006-10-06 02:20:00,1.12647,1.12672,1.12644,1.1265,326399997.0
2006-10-06 02:25:00,1.12649,1.12649,1.12595,1.12596,310500004.0
2006-10-06 02:30:00,1.12592,1.12597,1.12578,1.1259,535600005.0
2006-10-06 02:35:00,1.12588,1.1259,1.12549,1.12563,411099997.0
2006-10-06 02:40:00,1.12565,1.12603,1.12565,1.12591,419800002.0
2006-10-06 02:45:00,1.12595,1.12607,1.12565,1.12586,333200003.0
2006-10-06 02:50:00,1.12588,1.12595,1.12564,1.12577,205599999.0
2006-10-06 02:55:00,1.12585,1.126,1.12564,1.126,362299999.0
2006-10-06 03:00:00,1.12603,1.12615,1.12596,1.12603,552299997.0
2006-10-06 03:05:00,1.12603,1.12613,1.12559,1.12578,460000001.0
2006-10-06 03:10:00,1.12575,1.12624,1.12559,1.126,364500002.0
2006-10-06 03:15:00,1.12591,1.1261,1.1258,1.12605,283600001.0
2006-10-06 03:20:00,1.12605,1.12612,1.12593,1.1261,316800000.0
2006-10-06 03:25:00,1.12614,1.1264,1.126,1.12633,281700002.0
2006-10-06 03:30:00,1.1264,1.12656,1.12617,1.12651,547100005.0
2006-10-06 03:35:00,1.12651,1.12655,1.12594,1.12618,331099999.0
2006-10-06 03:40:00,1.12602,1.1261,1.1258,1.12597,355400002.0
2006-10-06 03:45:00,1.12609,1.12633,1.1258,1.12632,387300001.0
2006-10-06 03:50:00,1.12648,1.12665,1.12625,1.1266,359590001.0
2006-10-06 03:55:00,1.1266,1.1266,1.12632,1.12653,222399999.0
2006-10-06 04:00:00,1.12648,1.12657,1.12635,1.12645,197500001.0
2006-10-06 04:05:00,1.1265,1.1265,1.12634,1.1265,280300000.0
2006-10-06 04:10:00,1.12648,1.12655,1.12636,1.12645,497100003.0
2006-10-06 04:15:00,1.12648,1.12657,1.1263,1.12632,320199997.0
2006-10-06 04:20:00,1.12652,1.12663,1.12638,1.12638,405100003.0
2006-10-06 04:25:00,1.12643,1.12666,1.12635,1.12637,455300002.0
2006-10-06 04:30:00,1.12635,1.12672,1.12635,1.12658,457199998.0
2006-10-06 04:35:00,1.12645,1.12665,1.12632,1.12656,472700002.0
2006-10-06 04:40:00,1.12653,1.12674,1.1264,1.12674,344199999.0
2006-10-06 04:45:00,1.1268,1.1268,1.12647,1.12654,575900002.0
2006-10-06 04:50:00,1.12655,1.12665,1.12633,1.12639,376899998.0
2006-10-06 04:55:00,1.12635,1.12646,1.12632,1.12645,528499999.0
2006-10-06 05:00:00,1.12648,1.12651,1.12621,1.12637,536300003.0
2006-10-06 05:05:00,1.1264,1.12652,1.12599,1.12615,336799997.0
2006-10-06 05:10:00,1.1263,1.1264,1.12627,1.12635,297000002.0
2006-10-06 05:15:00,1.12628,1.1263,1.12595,1.1261,416500000.0
2006-10-06 05:20:00,1.12607,1.12612,1.12557,1.12574,362300001.0
2006-10-06 05:25:00,1.12578,1.12588,1.1254,1.12578,331199997.0
2006-10-06 05:30:00,1.12572,1.12585,1.12572,1.12573,327600002.0
2006-10-06 05:35:00,1.1258,1.12612,1.1257,1.12612,340500000.0
2006-10-06 05:40:00,1.12588,1.12605,1.12585,1.12598,249600002.0
2006-10-06 05:45:00,1.1259,1.12657,1.12557,1.12652,555700003.0
2006-10-06 05:50:00,1.12647,1.12653,1.12594,1.12604,419600002.0
2006-10-06 05:55:00,1.12606,1.12632,1.12588,1.12611,345089997.0
2006-10-06 06:00:00,1.12616,1.12616,1.12594,1.12595,379999999.0
2006-10-06 06:05:00,1.12603,1.12609,1.12577,1.12596,374499999.0
2006-10-06 06:10:00,1.12615,1.12615,1.12573,1.1259,363600002.0
2006-10-06 06:15:00,1.12585,1.12622,1.12578,1.12602,594400001.0
2006-10-06 06:20:00,1.12596,1.12618,1.12581,1.12587,425199997.0
2006-10-06 06:25:00,1.12578,1.1259,1.12551,1.12583,409200004.0
2006-10-06 06:30:00,1.12582,1.12589,1.1257,1.12587,164400000.0
2006-10-06 06:35:00,1.12585,1.1261,1.12559,1.1259,475600001.0
2006-10-06 06:40:00,1.12593,1.12613,1.12536,1.12573,529600005.0
2006-10-06 06:45:00,1.12615,1.12619,1.1255,1.12553,637000000.0
2006-10-06 06:50:00,1.12581,1.12613,1.12547,1.12612,389900005.0
2006-10-06 06:55:00,1.12617,1.12617,1.12563,1.12613,443599996.0
2006-10-06 07:00:00,1.12586,1.12616,1.12553,1.12612,489199998.0
2006-10-06 07:05:00,1.12565,1.12617,1.12565,1.1258,547700000.0
2006-10-06 07:10:00,1.12584,1.12618,1.1257,1.12618,270199999.0
2006-10-06 07:15:00,1.12625,1.12625,1.12575,1.12612,481500000.0
2006-10-06 07:20:00,1.12607,1.12661,1.12607,1.1261,390200001.0
2006-10-06 07:25:00,1.12615,1.12628,1.12599,1.12617,361599999.0
2006-10-06 07:30:00,1.12616,1.1266,1.12616,1.1266,424100004.0
2006-10-06 07:35:00,1.12653,1.12654,1.1262,1.12649,243700002.0
2006-10-06 07:40:00,1.12633,1.12648,1.12596,1.12604,311899997.0
2006-10-06 07:45:00,1.12641,1.12653,1.12635,1.1264,287900001.0
2006-10-06 07:50:00,1.12636,1.12667,1.12625,1.12647,336700000.0
2006-10-06 07:55:00,1.1265,1.12663,1.12637,1.1266,255999999.0
2006-10-06 08:00:00,1.12656,1.12678,1.12631,1.12638,370699997.0
2006-10-06 08:05:00,1.1263,1.12645,1.12625,1.12633,471200002.0
2006-10-06 08:10:00,1.12615,1.12641,1.12608,1.12624,417500001.0
2006-10-06 08:15:00,1.1262,1.12643,1.12608,1.12638,342199996.0
2006-10-06 08:20:00,1.12639,1.12667,1.12636,1.1266,309599995.0
2006-10-06 08:25:00,1.12668,1.12698,1.12668,1.1267,451000005.0
2006-10-06 08:30:00,1.12674,1.12692,1.12642,1.12677,570800001.0
2006-10-06 08:35:00,1.12676,1.12678,1.1263,1.12652,288400003.0
2006-10-06 08:40:00,1.12648,1.12705,1.12648,1.12705,287500000.0
2006-10-06 08:45:00,1.12705,1.12713,1.12673,1.1268,438799995.0
2006-10-06 08:50:00,1.12665,1.12694,1.12597,1.126,393399997.0
2006-10-06 08:55:00,1.12589,1.12619,1.12559,1.12579,471000002.0
2006-10-06 09:00:00,1.1257,1.12585,1.1251,1.1251,223500002.0
2006-10-06 09:05:00,1.12497,1.12497,1.1244,1.12471,326200000.0
2006-10-06 09:10:00,1.12478,1.12508,1.12464,1.12496,270499997.0
2006-10-06 09:15:00,1.12503,1.12525,1.12489,1.12515,412000001.0
2006-10-06 09:20:00,1.1252,1.12531,1.12497,1.12497,343799998.0
2006-10-06 09:25:00,1.12501,1.12535,1.125,1.1253,280699999.0
2006-10-06 09:30:00,1.1252,1.12525,1.12473,1.12484,314300002.0
2006-10-06 09:35:00,1.12483,1.12483,1.1232,1.12341,413600003.0
2006-10-06 09:40:00,1.12343,1.12345,1.1224,1.1224,462000000.0
2006-10-06 09:45:00,1.12232,1.12319,1.12216,1.12312,447700008.0
2006-10-06 09:50:00,1.12313,1.12322,1.12299,1.12303,314999999.0
2006-10-06 09:55:00,1.12309,1.12328,1.12297,1.12316,577100005.0
2006-10-06 10:00:00,1.12306,1.12318,1.12215,1.12223,492100002.0
2006-10-06 10:05:00,1.12236,1.12252,1.12212,1.12218,414200000.0
2006-10-06 10:10:00,1.12216,1.12228,1.12211,1.12228,378900003.0
2006-10-06 10:15:00,1.12232,1.12255,1.1221,1.12253,421500002.0
2006-10-06 10:20:00,1.1223,1.12266,1.12226,1.12261,559700001.0
2006-10-06 10:25:00,1.12261,1.12318,1.12258,1.12318,530400003.0
2006-10-06 10:30:00,1.12329,1.12344,1.12313,1.12313,298990003.0
2006-10-06 10:35:00,1.12302,1.12348,1.12295,1.1234,657499992.0
2006-10-06 10:40:00,1.12332,1.12412,1.12332,1.12397,397099999.0
2006-10-06 10:45:00,1.12395,1.12422,1.12359,1.1236,348500002.0
2006-10-06 10:50:00,1.12354,1.1241,1.12345,1.1241,550099998.0
2006-10-06 10:55:00,1.1241,1.1241,1.12366,1.12406,416900001.0
2006-10-06 11:00:00,1.12395,1.1241,1.12362,1.12369,434399997.0
2006-10-06 11:05:00,1.12368,1.1237,1.12354,1.12368,402700004.0
2006-10-06 11:10:00,1.12362,1.12365,1.12304,1.1231,614300003.0
2006-10-06 11:15:00,1.12344,1.12364,1.1233,1.12335,444199998.0
2006-10-06 11:20:00,1.12338,1.12338,1.12294,1.12303,450600001.0
2006-10-06 11:25:00,1.12303,1.12303,1.12268,1.1228,466299997.0
2006-10-06 11:30:00,1.12287,1.12298,1.12278,1.1229,585200001.0
2006-10-06 11:35:00,1.12288,1.12299,1.12196,1.12198,541800001.0
2006-10-06 11:40:00,1.12193,1.1221,1.12064,1.12106,666200005.0
2006-10-06 11:45:00,1.12109,1.12155,1.12087,1.12133,438100000.0
2006-10-06 11:50:00,1.1216,1.12177,1.12132,1.12137,438200004.0
2006-10-06 11:55:00,1.12152,1.12172,1.12015,1.12044,444100009.0
2006-10-06 12:00:00,1.1204,1.12069,1.11988,1.12053,337500002.0
2006-10-06 12:05:00,1.12063,1.12095,1.12059,1.12083,441299999.0
2006-10-06 12:10:00,1.12078,1.12091,1.12069,1.12079,595300002.0
2006-10-06 12:15:00,1.12083,1.1212,1.12034,1.12075,358900001.0
2006-10-06 12:20:00,1.12072,1.12079,1.12014,1.12018,423899997.0
2006-10-06 12:25:00,1.12015,1.12095,1.12013,1.12081,463300003.0
2006-10-06 12:30:00,1.12086,1.12165,1.12079,1.12137,555700000.0
2006-10-06 12:35:00,1.1213,1.12144,1.1209,1.12137,321400000.0
2006-10-06 12:40:00,1.12137,1.12145,1.12122,1.12138,533900003.0
2006-10-06 12:45:00,1.12136,1.12138,1.12102,1.12135,401600004.0
2006-10-06 12:50:00,1.12153,1.12208,1.1215,1.12205,503799997.0
2006-10-06 12:55:00,1.12198,1.12281,1.12174,1.12178,447800002.0
2006-10-06 13:00:00,1.12137,1.12289,1.12115,1.12127,506399998.0
2006-10-06 13:05:00,1.12148,1.1221,1.12148,1.12168,445400000.0
2006-10-06 13:10:00,1.12175,1.12181,1.12157,1.1216,263500002.0
2006-10-06 13:15:00,1.12147,1.12147,1.12077,1.12097,218700001.0
2006-10-06 13:20:00,1.12108,1.12118,1.1206,1.12111,367899996.0
2006-10-06 13:25:00,1.12102,1.12121,1.1208,1.12113,415299999.0
2006-10-06 13:30:00,1.12118,1.12156,1.12104,1.12133,494500002.0
2006-10-06 13:35:00,1.12129,1.12133,1.12105,1.12114,450700000.0
2006-10-06 13:40:00,1.12111,1.12146,1.12088,1.12138,523900005.0
2006-10-06 13:45:00,1.1214,1.1219,1.1214,1.12178,347000002.0
2006-10-06 13:50:00,1.12188,1.12278,1.12188,1.12272,338199996.0
2006-10-06 13:55:00,1.12263,1.12389,1.12248,1.12364,508899998.0
2006-10-06 14:00:00,1.12342,1.12411,1.12334,1.1239,396789997.0
2006-10-06 14:05:00,1.12388,1.12414,1.12307,1.12307,756000000.0
2006-10-06 14:10:00,1.12325,1.12384,1.12303,1.12367,431200001.0
2006-10-06 14:15:00,1.12371,1.12417,1.12369,1.12415,297900000.0
2006-10-06 14:20:00,1.12413,1.12421,1.12393,1.12398,301700000.0
2006-10-06 14:25:00,1.12398,1.12445,1.12277,1.12277,481000004.0
2006-10-06 14:30:00,1.1223,1.12548,1.1208,1.12451,389199999.0
2006-10-06 14:35:00,1.12444,1.12534,1.12355,1.12356,566689995.0
2006-10-06 14:40:00,1.12345,1.12395,1.12338,1.12343,553600007.0
2006-10-06 14:45:00,1.12356,1.12396,1.12339,1.12339,409700000.0
2006-10-06 14:50:00,1.12338,1.12391,1.12321,1.1234,565899998.0
2006-10-06 14:55:00,1.12355,1.1245,1.12355,1.12424,585500001.0
2006-10-06 15:00:00,1.12427,1.12458,1.12422,1.12447,456700006.0
2006-10-06 15:05:00,1.12463,1.12697,1.12463,1.12631,546600000.0
2006-10-06 15:10:00,1.12636,1.12653,1.12616,1.12617,414000004.0
2006-10-06 15:15:00,1.12634,1.12634,1.12535,1.12556,334800002.0
2006-10-06 15:20:00,1.12551,1.12556,1.12432,1.12499,666899999.0
2006-10-06 15:25:00,1.12496,1.1252,1.12486,1.12498,502000001.0
2006-10-06 15:30:00,1.12479,1.12489,1.1247,1.12477,592399996.0
2006-10-06 15:35:00,1.12475,1.12496,1.12467,1.12487,413399996.0
2006-10-06 15:40:00,1.12494,1.12554,1.12494,1.12514,309200001.0
2006-10-06 15:45:00,1.12521,1.12665,1.12521,1.12655,320000000.0
2006-10-06 15:50:00,1.12658,1.12683,1.12636,1.1267,354900004.0
2006-10-06 15:55:00,1.12676,1.12788,1.12675,1.1274,523390003.0
2006-10-06 16:00:00,1.12726,1.12806,1.12717,1.12759,549100000.0
2006-10-06 16:05:00,1.12765,1.12794,1.1275,1.12755,637000001.0
2006-10-06 16:10:00,1.12757,1.12757,1.12717,1.12735,521300007.0
2006-10-06 16:15:00,1.12737,1.12766,1.12696,1.12745,412100000.0
2006-10-06 16:20:00,1.12735,1.12767,1.12719,1.12729,517600000.0
2006-10-06 16:25:00,1.1273,1.12734,1.12663,1.12663,327500003.0
2006-10-06 16:30:00,1.12655,1.12748,1.1264,1.1268,532099996.0
2006-10-06 16:35:00,1.12698,1.12726,1.12679,1.12681,502000000.0
2006-10-06 16:40:00,1.12655,1.12716,1.12655,1.12715,403400005.0
2006-10-06 16:45:00,1.12736,1.12809,1.12736,1.12809,548799999.0
2006-10-06 16:50:00,1.12811,1.12815,1.12753,1.12759,575900006.0
2006-10-06 16:55:00,1.1275,1.12765,1.12677,1.12684,429499996.0
2006-10-06 17:00:00,1.1269,1.12712,1.12683,1.1271,567400003.0
2006-10-06 17:05:00,1.12695,1.12727,1.12682,1.12709,298800000.0
2006-10-06 17:10:00,1.12715,1.12732,1.12667,1.12689,324000004.0
2006-10-06 17:15:00,1.12697,1.12701,1.12683,1.12698,439200004.0
2006-10-06 17:20:00,1.12697,1.12707,1.12653,1.12661,432800002.0
2006-10-06 17:25:00,1.12663,1.12668,1.12658,1.12662,257499996.0
2006-10-06 17:30:00,1.12663,1.12698,1.12651,1.12663,264099999.0
2006-10-06 17:35:00,1.12662,1.12673,1.12648,1.12648,516600000.0
2006-10-06 17:40:00,1.12639,1.12639,1.12541,1.12587,345899998.0
2006-10-06 17:45:00,1.12593,1.12683,1.12577,1.12675,593199999.0
2006-10-06 17:50:00,1.1267,1.12678,1.12599,1.12599,566499995.0
2006-10-06 17:55:00,1.12602,1.12602,1.12554,1.126,513500002.0
2006-10-06 18:00:00,1.12615,1.12649,1.126,1.12622,3215300009.0
2006-10-06 18:05:00,1.12632,1.12655,1.12625,1.12646,4535399992.0
2006-10-06 18:10:00,1.12652,1.12652,1.12623,1.12643,2448300001.0
2006-10-06 18:15:00,1.12637,1.12648,1.12605,1.12642,2910599998.0
2006-10-06 18:20:00,1.1265,1.12664,1.12642,1.12649,1941999997.0
2006-10-06 18:25:00,1.12654,1.12684,1.12617,1.12617,2733600021.0
2006-10-06 18:30:00,1.12615,1.12622,1.12544,1.12548,2391800009.0
2006-10-06 18:35:00,1.12542,1.12553,1.12489,1.12553,1418900004.0
2006-10-06 18:40:00,1.12554,1.12568,1.12528,1.1254,2157000002.0
2006-10-06 18:45:00,1.12542,1.12567,1.12527,1.12567,1260100001.0
2006-10-06 18:50:00,1.1256,1.1256,1.12514,1.12523,1110300011.0
2006-10-06 18:55:00,1.12523,1.12523,1.12488,1.125,1607500011.0
2006-10-06 19:00:00,1.12505,1.12536,1.12503,1.12525,1190600003.0
2006-10-06 19:05:00,1.12528,1.12528,1.12489,1.12494,2106400007.0
2006-10-06 19:10:00,1.12504,1.12512,1.12457,1.12494,1203500001.0
2006-10-06 19:15:00,1.12492,1.12502,1.12474,1.12483,1663699993.0
2006-10-06 19:20:00,1.12481,1.12516,1.12473,1.12508,753100001.0
2006-10-06 19:25:00,1.12505,1.12513,1.12482,1.12488,1004700003.0
2006-10-06 19:30:00,1.12493,1.12589,1.12478,1.12583,882400006.0
2006-10-06 19:35:00,1.12581,1.12581,1.12504,1.12513,1312300006.0
2006-10-06 19:40:00,1.12515,1.12534,1.12512,1.12512,800000005.0
2006-10-06 19:45:00,1.12516,1.12565,1.12515,1.12563,432499999.0
2006-10-06 19:50:00,1.12559,1.12584,1.12544,1.12573,513500000.0
2006-10-06 19:55:00,1.12575,1.12597,1.12541,1.12545,778500002.0
2006-10-06 20:00:00,1.1255,1.12558,1.1253,1.12536,1059700005.0
2006-10-06 20:05:00,1.12538,1.12548,1.12532,1.12543,1147800001.0
2006-10-06 20:10:00,1.12539,1.12548,1.12506,1.1254,1179200008.0
2006-10-06 20:15:00,1.12545,1.12547,1.12527,1.12536,1309699999.0
2006-10-06 20:20:00,1.12531,1.12532,1.12508,1.12515,1684700000.0
2006-10-06 20:25:00,1.12526,1.12526,1.12492,1.12496,1925700010.0
2006-10-06 20:30:00,1.12477,1.1252,1.12468,1.12511,1216200006.0
2006-10-06 20:35:00,1.12518,1.12533,1.12502,1.12525,1513200011.0
2006-10-06 20:40:00,1.12521,1.12545,1.12505,1.12545,1557300003.0
2006-10-06 20:45:00,1.12542,1.12607,1.12532,1.12607,980100002.0
2006-10-06 20:50:00,1.12607,1.12642,1.12607,1.12617,1061500004.0
2006-10-06 20:55:00,1.12626,1.12683,1.12626,1.12683,1490100000.0
2006-10-06 21:00:00,1.12678,1.12684,1.12625,1.12627,2877900002.0
2006-10-06 21:05:00,1.12625,1.12633,1.126,1.12615,1823400003.0
2006-10-06 21:10:00,1.12614,1.12614,1.12585,1.12594,1668199994.0
2006-10-06 21:15:00,1.12593,1.1261,1.12587,1.12587,564699999.0
2006-10-06 21:20:00,1.12584,1.12591,1.12558,1.12588,257600000.0
2006-10-06 21:25:00,1.1259,1.12593,1.12575,1.12575,695400001.0
2006-10-06 21:30:00,1.1258,1.12585,1.12572,1.12572,639500002.0
2006-10-06 21:35:00,1.12573,1.12584,1.12569,1.12578,747399997.0
2006-10-06 21:40:00,1.12578,1.12631,1.12565,1.12631,624199996.0
2006-10-06 21:45:00,1.12627,1.12635,1.12611,1.12628,784300001.0
2006-10-06 21:50:00,1.12625,1.1264,1.12616,1.12628,648099998.0
2006-10-06 21:55:00,1.1263,1.12633,1.12577,1.12582,504000001.0
2006-10-06 22:00:00,1.12579,1.12585,1.12555,1.1257,956590001.0
2006-10-06 22:05:00,1.12574,1.12588,1.12564,1.12575,772100007.0
2006-10-06 22:10:00,1.12574,1.12574,1.12547,1.12552,417700002.0
2006-10-06 22:15:00,1.12559,1.12559,1.12504,1.12543,466200006.0
2006-10-06 22:20:00,1.12548,1.12572,1.12538,1.12572,634000002.0
2006-10-06 22:25:00,1.12572,1.12605,1.12545,1.12564,851599999.0
2006-10-06 22:30:00,1.12568,1.1263,1.12555,1.12619,684100002.0
2006-10-06 22:35:00,1.12623,1.12623,1.12594,1.12598,690600002.0
2006-10-06 22:40:00,1.12609,1.12609,1.12565,1.12566,597000001.0
2006-10-06 22:45:00,1.12567,1.12581,1.12538,1.12565,470800002.0
2006-10-06 22:50:00,1.12552,1.12554,1.124,1.12521,653600005.0
2006-10-06 22:55:00,1.12503,1.12512,1.12451,1.12463,596400006.0
2006-10-09 00:00:00,1.1253,1.1261,1.1253,1.1261,315199996.0
2006-10-09 00:05:00,1.1259,1.126,1.1258,1.1259,315199996.0
2006-10-09 00:10:00,1.126,1.126,1.1259,1.1259,157599998.0
2006-10-09 00:15:00,1.126,1.126,1.1259,1.1259,315199996.0
2006-10-09 00:20:00,1.126,1.126,1.126,1.126,157599998.0
2006-10-09 00:25:00,1.1263,1.1263,1.1262,1.1262,315199996.0
2006-10-09 00:30:00,1.1264,1.1265,1.1264,1.1265,157599998.0
2006-10-09 00:35:00,1.1264,1.1265,1.1264,1.1265,315199996.0
2006-10-09 00:40:00,1.1264,1.1265,1.1264,1.1264,315199996.0
2006-10-09 00:45:00,1.1265,1.1265,1.1265,1.1265,157599998.0
2006-10-09 00:55:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:00:00,1.1265,1.1265,1.1264,1.1264,315199996.0
2006-10-09 01:05:00,1.1265,1.1265,1.1264,1.1264,157599998.0
2006-10-09 01:10:00,1.1265,1.1265,1.1264,1.1264,315199996.0
2006-10-09 01:30:00,1.1263,1.1263,1.1263,1.1263,157599998.0
2006-10-09 01:40:00,1.1264,1.1265,1.1264,1.1265,315199996.0
2006-10-09 01:45:00,1.1264,1.1264,1.1264,1.1264,157599998.0
2006-10-09 01:50:00,1.1265,1.1265,1.1264,1.1264,315199996.0
2006-10-09 01:55:00,1.1263,1.1263,1.1263,1.1263,157599998.0
2006-10-09 02:00:00,1.12615,1.12622,1.12584,1.12584,473900002.0
2006-10-09 02:05:00,1.12581,1.12596,1.12559,1.12583,598200002.0
2006-10-09 02:10:00,1.12586,1.12594,1.12581,1.12584,348200003.0
2006-10-09 02:15:00,1.12588,1.12589,1.1257,1.1258,327800003.0
2006-10-09 02:20:00,1.12575,1.12593,1.1256,1.1259,383100001.0
2006-10-09 02:25:00,1.12584,1.12598,1.1258,1.12582,264400001.0
2006-10-09 02:30:00,1.12584,1.12596,1.12574,1.1259,344499999.0
2006-10-09 02:35:00,1.12595,1.12605,1.1257,1.12592,301400002.0
2006-10-09 02:40:00,1.12558,1.12591,1.12556,1.12584,321900001.0
2006-10-09 02:45:00,1.12584,1.12601,1.12575,1.12584,245100001.0
2006-10-09 02:50:00,1.12585,1.12605,1.12585,1.12597,104000001.0
2006-10-09 02:55:00,1.12605,1.12615,1.12573,1.12576,410500004.0
2006-10-09 03:00:00,1.12585,1.12605,1.12577,1.12593,411500007.0
2006-10-09 03:05:00,1.12595,1.12615,1.12585,1.1261,462300001.0
2006-10-09 03:10:00,1.12608,1.12618,1.12587,1.12601,319700000.0
2006-10-09 03:15:00,1.12605,1.12618,1.12591,1.126,420600000.0
2006-10-09 03:20:00,1.12605,1.12615,1.12583,1.12593,396100001.0
2006-10-09 03:25:00,1.126,1.12613,1.12577,1.12604,454900001.0
2006-10-09 03:30:00,1.12614,1.12614,1.12584,1.12601,228600002.0
2006-10-09 03:35:00,1.12595,1.12613,1.12584,1.126,276600000.0
2006-10-09 03:40:00,1.12595,1.12605,1.12565,1.12577,279400001.0
2006-10-09 03:45:00,1.12577,1.12606,1.12577,1.12585,322200003.0
2006-10-09 03:50:00,1.12578,1.12605,1.12571,1.126,432500000.0
2006-10-09 03:55:00,1.12587,1.1261,1.12569,1.12589,373700000.0
2006-10-09 04:00:00,1.12582,1.12603,1.12573,1.12585,316500000.0
2006-10-09 04:05:00,1.12602,1.12608,1.12575,1.12582,285700001.0
2006-10-09 04:10:00,1.12596,1.12613,1.12575,1.12585,473700001.0
2006-10-09 04:15:00,1.12585,1.12596,1.12524,1.12524,141200000.0
2006-10-09 04:20:00,1.12541,1.12541,1.12481,1.12505,396599998.0
2006-10-09 04:25:00,1.12509,1.1254,1.12487,1.12525,431699999.0
2006-10-09 04:30:00,1.12523,1.1255,1.1252,1.12542,413100006.0
2006-10-09 04:35:00,1.12546,1.12582,1.12546,1.12582,282500000.0
2006-10-09 04:40:00,1.12602,1.12602,1.1256,1.12573,353700001.0
2006-10-09 04:45:00,1.12592,1.12597,1.12549,1.12555,636200003.0
2006-10-09 04:50:00,1.12559,1.12585,1.12554,1.12572,421900006.0
2006-10-09 04:55:00,1.12565,1.12575,1.12557,1.12559,313400004.0
2006-10-09 05:00:00,1.12563,1.12584,1.12557,1.12573,371000001.0
2006-10-09 05:05:00,1.12574,1.12605,1.12554,1.12585,480800003.0
2006-10-09 05:10:00,1.12583,1.12603,1.12564,1.1258,382000002.0
2006-10-09 05:15:00,1.12575,1.12589,1.12558,1.12562,308000003.0
2006-10-09 05:20:00,1.1259,1.12607,1.12558,1.12585,372500005.0
2006-10-09 05:25:00,1.12582,1.12582,1.12553,1.12567,261399998.0
2006-10-09 05:30:00,1.12562,1.12579,1.12543,1.12547,459999997.0
2006-10-09 05:35:00,1.12557,1.12575,1.12541,1.12573,361999997.0
2006-10-09 05:40:00,1.1257,1.1258,1.12556,1.12568,264899999.0
2006-10-09 05:45:00,1.1256,1.12575,1.1252,1.12573,363900004.0
2006-10-09 05:50:00,1.1254,1.12588,1.12531,1.12566,407500007.0
2006-10-09 05:55:00,1.1257,1.12581,1.12559,1.12559,451500004.0
2006-10-09 06:00:00,1.12565,1.12576,1.12535,1.12574,516800001.0
2006-10-09 06:05:00,1.12585,1.12585,1.12565,1.12566,317899995.0
2006-10-09 06:10:00,1.12587,1.12587,1.12547,1.12558,411600004.0
2006-10-09 06:15:00,1.1256,1.12567,1.12548,1.12558,589300002.0
2006-10-09 06:20:00,1.12557,1.12562,1.12545,1.1256,241800000.0
2006-10-09 06:25:00,1.12557,1.12585,1.12542,1.12552,454000000.0
2006-10-09 06:30:00,1.1253,1.12559,1.12518,1.12559,555200003.0
2006-10-09 06:35:00,1.12555,1.12565,1.12547,1.1256,377100005.0
2006-10-09 06:40:00,1.12552,1.12574,1.12526,1.12528,435200001.0
2006-10-09 06:45:00,1.12534,1.12577,1.12528,1.1257,555600005.0
2006-10-09 06:50:00,1.12568,1.1259,1.12553,1.1258,211000001.0
2006-10-09 06:55:00,1.12585,1.12595,1.12559,1.1258,493200001.0
2006-10-09 07:00:00,1.12574,1.12595,1.12567,1.12583,463600003.0
2006-10-09 07:05:00,1.12576,1.12597,1.12576,1.12584,203900003.0
2006-10-09 07:10:00,1.1258,1.12585,1.12562,1.12583,168900002.0
2006-10-09 07:15:00,1.12592,1.12618,1.12592,1.12608,338100000.0
2006-10-09 07:20:00,1.12619,1.12629,1.12575,1.12622,643500006.0
2006-10-09 07:25:00,1.1262,1.12628,1.12596,1.1262,424800002.0
2006-10-09 07:30:00,1.12611,1.12624,1.12609,1.12612,295900000.0
2006-10-09 07:35:00,1.12598,1.12601,1.12581,1.12587,304200002.0
2006-10-09 07:40:00,1.12575,1.12581,1.12529,1.12543,337800002.0
2006-10-09 07:45:00,1.12553,1.12589,1.12535,1.1255,372600005.0
2006-10-09 07:50:00,1.12555,1.12556,1.12537,1.12537,397599998.0
2006-10-09 07:55:00,1.1254,1.12566,1.12535,1.12555,291600001.0
2006-10-09 08:00:00,1.12545,1.12582,1.12521,1.12582,579700004.0
2006-10-09 08:05:00,1.12577,1.12604,1.12569,1.12593,451799998.0
2006-10-09 08:10:00,1.12615,1.12616,1.12569,1.12583,352200001.0
2006-10-09 08:15:00,1.12583,1.12595,1.12579,1.12595,185500000.0
2006-10-09 08:20:00,1.12589,1.12602,1.12581,1.12599,397500002.0
2006-10-09 08:25:00,1.12598,1.12605,1.12585,1.12597,149599999.0
2006-10-09 08:30:00,1.126,1.12605,1.12586,1.126,407300001.0
2006-10-09 08:35:00,1.1261,1.12613,1.12559,1.12578,327699997.0
2006-10-09 08:40:00,1.12573,1.12574,1.12522,1.12545,373700002.0
2006-10-09 08:45:00,1.12549,1.12589,1.12543,1.12589,271100006.0
2006-10-09 08:50:00,1.12575,1.12585,1.12512,1.12518,398700004.0
2006-10-09 08:55:00,1.12509,1.12514,1.12469,1.12488,377800002.0
2006-10-09 09:00:00,1.12485,1.12509,1.12468,1.12503,346400000.0
2006-10-09 09:05:00,1.12507,1.12543,1.12491,1.12529,272400002.0
2006-10-09 09:10:00,1.12516,1.12549,1.1251,1.12546,396500000.0
2006-10-09 09:15:00,1.12555,1.12557,1.1254,1.12545,404300003.0
2006-10-09 09:20:00,1.12551,1.12562,1.12544,1.12553,374800001.0
2006-10-09 09:25:00,1.1256,1.12563,1.1255,1.12558,318100000.0
2006-10-09 09:30:00,1.12555,1.12571,1.12549,1.12549,305400004.0
2006-10-09 09:35:00,1.12554,1.12568,1.12539,1.12556,503300004.0
2006-10-09 09:40:00,1.1255,1.12555,1.12492,1.125,472200007.0
2006-10-09 09:45:00,1.1249,1.1249,1.12473,1.12483,298300001.0
2006-10-09 09:50:00,1.12453,1.12492,1.12442,1.12485,315399998.0
2006-10-09 09:55:00,1.12498,1.12507,1.12481,1.125,428100000.0
2006-10-09 10:00:00,1.12494,1.12499,1.12475,1.12478,322499999.0
2006-10-09 10:05:00,1.12477,1.12486,1.12469,1.12485,257500000.0
2006-10-09 10:10:00,1.12485,1.12496,1.12472,1.1248,380299999.0
2006-10-09 10:15:00,1.12483,1.12483,1.1246,1.12473,598499998.0
2006-10-09 10:20:00,1.12477,1.12485,1.12452,1.1246,553400002.0
2006-10-09 10:25:00,1.12457,1.12464,1.12439,1.12456,347200003.0
2006-10-09 10:30:00,1.12463,1.12484,1.12449,1.12461,361789997.0
2006-10-09 10:35:00,1.12452,1.12469,1.12447,1.12447,638000003.0
2006-10-09 10:40:00,1.12438,1.12461,1.12438,1.1246,266000001.0
2006-10-09 10:45:00,1.12465,1.12473,1.12447,1.12473,484499996.0
2006-10-09 10:50:00,1.12471,1.12475,1.12453,1.12465,527999994.0
2006-10-09 10:55:00,1.12462,1.12491,1.12455,1.12488,390399999.0
2006-10-09 11:00:00,1.12484,1.12492,1.1245,1.12465,475200001.0
2006-10-09 11:05:00,1.1247,1.12486,1.12461,1.12479,525200003.0
2006-10-09 11:10:00,1.12476,1.12489,1.12457,1.1248,480200005.0
2006-10-09 11:15:00,1.12484,1.12499,1.12455,1.12462,593200003.0
2006-10-09 11:20:00,1.12469,1.12478,1.12447,1.1247,253600002.0
2006-10-09 11:25:00,1.12475,1.12487,1.12462,1.12473,570800007.0
2006-10-09 11:30:00,1.1248,1.12497,1.12475,1.12482,427600003.0
2006-10-09 11:35:00,1.12481,1.1249,1.1243,1.12436,569700003.0
2006-10-09 11:40:00,1.1243,1.12435,1.12363,1.12419,629499998.0
2006-10-09 11:45:00,1.12435,1.12442,1.12424,1.12433,277800005.0
2006-10-09 11:50:00,1.1243,1.1244,1.12423,1.12428,438000002.0
2006-10-09 11:55:00,1.12438,1.12445,1.12428,1.12435,470999994.0
2006-10-09 12:00:00,1.12442,1.12442,1.1242,1.12432,326100002.0
2006-10-09 12:05:00,1.12428,1.12446,1.1242,1.12439,492700005.0
2006-10-09 12:10:00,1.12437,1.12448,1.12397,1.12437,464800004.0
2006-10-09 12:15:00,1.12446,1.12453,1.12411,1.12414,412300004.0
2006-10-09 12:20:00,1.1241,1.12417,1.12392,1.12408,521699995.0
2006-10-09 12:25:00,1.12404,1.1241,1.1234,1.1234,484499999.0
2006-10-09 12:30:00,1.12342,1.12353,1.123,1.12307,436000000.0
2006-10-09 12:35:00,1.12323,1.12352,1.12321,1.12336,260499998.0
2006-10-09 12:40:00,1.12333,1.12337,1.12316,1.1233,513400001.0
2006-10-09 12:45:00,1.1233,1.12366,1.1232,1.12356,255900000.0
2006-10-09 12:50:00,1.12355,1.12372,1.12347,1.12372,336199997.0
2006-10-09 12:55:00,1.12365,1.12375,1.12339,1.12358,408700001.0
2006-10-09 13:00:00,1.12352,1.12362,1.1231,1.12315,487600001.0
2006-10-09 13:05:00,1.1232,1.12328,1.12278,1.12286,365000004.0
2006-10-09 13:10:00,1.12275,1.12295,1.12267,1.12295,333499997.0
2006-10-09 13:15:00,1.12295,1.12321,1.12294,1.12302,234400000.0
2006-10-09 13:20:00,1.12298,1.12313,1.12291,1.12313,198399998.0
2006-10-09 13:25:00,1.12308,1.12308,1.12293,1.12295,387700003.0
2006-10-09 13:30:00,1.123,1.12315,1.12262,1.12295,460500004.0
2006-10-09 13:35:00,1.1229,1.12295,1.12264,1.12274,515699999.0
2006-10-09 13:40:00,1.12268,1.12279,1.1224,1.12242,538100000.0
2006-10-09 13:45:00,1.12241,1.12274,1.12235,1.12258,454000000.0
2006-10-09 13:50:00,1.12258,1.12265,1.12251,1.1226,350199998.0
2006-10-09 13:55:00,1.12258,1.12275,1.1224,1.1227,529200003.0
2006-10-09 14:00:00,1.1227,1.12311,1.12267,1.12267,526100002.0
2006-10-09 14:05:00,1.12253,1.12262,1.12227,1.12256,375299997.0
2006-10-09 14:10:00,1.12265,1.12287,1.12242,1.12287,656700002.0
2006-10-09 14:15:00,1.12297,1.12308,1.12288,1.12301,359800000.0
2006-10-09 14:20:00,1.12296,1.12296,1.12244,1.12249,654699994.0
2006-10-09 14:25:00,1.1223,1.12252,1.12222,1.12234,529300004.0
2006-10-09 14:30:00,1.12232,1.12256,1.12217,1.12256,455299999.0
2006-10-09 14:35:00,1.12243,1.12243,1.12199,1.1221,428799999.0
2006-10-09 14:40:00,1.12212,1.12276,1.1221,1.12276,298699998.0
2006-10-09 14:45:00,1.12293,1.12297,1.12269,1.12269,462100003.0
2006-10-09 14:50:00,1.12265,1.12292,1.12249,1.12292,433600005.0
2006-10-09 14:55:00,1.12306,1.12418,1.12306,1.124,341900003.0
2006-10-09 15:00:00,1.12398,1.12407,1.12369,1.12407,335999999.0
2006-10-09 15:05:00,1.12408,1.12452,1.12383,1.12447,567900007.0
2006-10-09 15:10:00,1.12447,1.12459,1.12422,1.12445,543399999.0
2006-10-09 15:15:00,1.12465,1.12484,1.12402,1.12402,367700002.0
2006-10-09 15:20:00,1.12403,1.12405,1.12372,1.12401,433299997.0
2006-10-09 15:25:00,1.12395,1.12405,1.12374,1.12374,419600004.0
2006-10-09 15:30:00,1.1235,1.12361,1.123,1.12309,505699997.0
2006-10-09 15:35:00,1.12306,1.12306,1.12269,1.12272,462900002.0
2006-10-09 15:40:00,1.1227,1.12288,1.12265,1.12287,206400004.0
2006-10-09 15:45:00,1.12287,1.1231,1.12266,1.12307,379600002.0
2006-10-09 15:50:00,1.12307,1.12346,1.12298,1.12338,381799999.0
2006-10-09 15:55:00,1.12343,1.12359,1.12305,1.12305,490500005.0
2006-10-09 16:00:00,1.12305,1.12325,1.12279,1.12279,331900002.0
2006-10-09 16:05:00,1.12283,1.12292,1.12272,1.12287,369799996.0
2006-10-09 16:10:00,1.12289,1.12293,1.12269,1.12272,274900000.0
2006-10-09 16:15:00,1.12275,1.1229,1.12272,1.12284,198600000.0
2006-10-09 16:20:00,1.12271,1.12295,1.12271,1.12287,508800002.0
2006-10-09 16:25:00,1.12288,1.12288,1.12259,1.12259,439600000.0
2006-10-09 16:30:00,1.12252,1.12252,1.12109,1.12117,533699999.0
2006-10-09 16:35:00,1.12136,1.12148,1.12122,1.12135,347299997.0
2006-10-09 16:40:00,1.1213,1.12141,1.12105,1.12117,502800009.0
2006-10-09 16:45:00,1.12124,1.12152,1.12115,1.12152,364000000.0
2006-10-09 16:50:00,1.12155,1.12176,1.12118,1.12118,497300008.0
2006-10-09 16:55:00,1.12118,1.12185,1.12108,1.12185,332600000.0
2006-10-09 17:00:00,1.12196,1.12241,1.12196,1.12233,460200005.0
2006-10-09 17:05:00,1.12244,1.12269,1.12238,1.12264,353399998.0
2006-10-09 17:10:00,1.12255,1.12265,1.12241,1.12252,391100000.0
2006-10-09 17:15:00,1.12227,1.12258,1.12225,1.12248,173799996.0
2006-10-09 17:20:00,1.12245,1.12318,1.12244,1.12279,402499998.0
2006-10-09 17:25:00,1.12298,1.12325,1.12289,1.12319,572699997.0
2006-10-09 17:30:00,1.12327,1.12407,1.12327,1.12352,343200003.0
2006-10-09 17:35:00,1.12343,1.12374,1.1234,1.12363,461100005.0
2006-10-09 17:40:00,1.12363,1.12377,1.12319,1.12377,419900000.0
2006-10-09 17:45:00,1.12369,1.12394,1.12366,1.12383,326700001.0
2006-10-09 17:50:00,1.12387,1.12391,1.12362,1.12388,187300001.0
2006-10-09 17:55:00,1.12385,1.12424,1.12385,1.12404,518499995.0
2006-10-09 18:00:00,1.12398,1.12406,1.1238,1.12385,3392500001.0
2006-10-09 18:05:00,1.12391,1.12403,1.12375,1.12392,4355500019.0
2006-10-09 18:10:00,1.124,1.12405,1.12369,1.12382,2863599996.0
2006-10-09 18:15:00,1.12378,1.12391,1.12324,1.12372,2810100007.0
2006-10-09 18:20:00,1.12375,1.12377,1.12359,1.12367,1861599993.0
2006-10-09 18:25:00,1.12365,1.12383,1.12357,1.12362,2727500011.0
2006-10-09 18:30:00,1.1236,1.12368,1.12345,1.12357,2506800002.0
2006-10-09 18:35:00,1.12358,1.1236,1.12285,1.12309,1510500005.0
2006-10-09 18:40:00,1.12311,1.12379,1.12303,1.12379,2181500016.0
2006-10-09 18:45:00,1.12387,1.12387,1.12305,1.12329,856000007.0
2006-10-09 18:50:00,1.1232,1.12325,1.12255,1.12272,1075600013.0
2006-10-09 18:55:00,1.12278,1.12331,1.12265,1.12328,1543899996.0
2006-10-09 19:00:00,1.12327,1.12351,1.1231,1.12335,1255499999.0
2006-10-09 19:05:00,1.12322,1.12348,1.12285,1.12335,1895500004.0
2006-10-09 19:10:00,1.12324,1.12343,1.12296,1.12342,1035299996.0
2006-10-09 19:15:00,1.12338,1.12338,1.12311,1.1232,1285799998.0
2006-10-09 19:20:00,1.12318,1.1232,1.12287,1.12297,720400003.0
2006-10-09 19:25:00,1.12283,1.12314,1.12276,1.12301,870599999.0
2006-10-09 19:30:00,1.12309,1.1233,1.12302,1.12317,617000003.0
2006-10-09 19:35:00,1.1232,1.12333,1.12312,1.12317,1299499998.0
2006-10-09 19:40:00,1.12317,1.12324,1.12288,1.12296,885900001.0
2006-10-09 19:45:00,1.12317,1.12318,1.12268,1.12296,566100004.0
2006-10-09 19:50:00,1.12273,1.12325,1.1226,1.12296,496400002.0
2006-10-09 19:55:00,1.12307,1.12315,1.12292,1.12295,961099999.0
2006-10-09 20:00:00,1.12292,1.12313,1.12266,1.12271,971800008.0
2006-10-09 20:05:00,1.12265,1.12274,1.12246,1.12271,985299992.0
2006-10-09 20:10:00,1.1227,1.12272,1.12256,1.12268,1081800012.0
2006-10-09 20:15:00,1.12271,1.12271,1.12243,1.12256,1861300005.0
2006-10-09 20:20:00,1.12252,1.12263,1.12239,1.12255,1791500013.0
2006-10-09 20:25:00,1.1226,1.12275,1.12255,1.12265,1650600009.0
2006-10-09 20:30:00,1.12265,1.123,1.12264,1.12292,1209900010.0
2006-10-09 20:35:00,1.12289,1.12289,1.12234,1.12275,1708899997.0
2006-10-09 20:40:00,1.12275,1.12294,1.12254,1.12266,1656300008.0
2006-10-09 20:45:00,1.12284,1.12301,1.12258,1.12285,1107900002.0
2006-10-09 20:50:00,1.12279,1.12285,1.12262,1.12266,926500011.0
2006-10-09 20:55:00,1.12272,1.12283,1.12261,1.12276,1836600016.0
2006-10-09 21:00:00,1.12281,1.12305,1.12269,1.12305,2895300000.0
2006-10-09 21:05:00,1.12304,1.12327,1.12298,1.12325,1815000000.0
2006-10-09 21:10:00,1.12307,1.12353,1.12276,1.12316,1778900001.0
2006-10-09 21:15:00,1.12315,1.12325,1.12301,1.12315,371300003.0
2006-10-09 21:20:00,1.12315,1.12344,1.12315,1.12338,286100002.0
2006-10-09 21:25:00,1.1235,1.12357,1.12345,1.12345,676600005.0
2006-10-09 21:30:00,1.1235,1.12355,1.12338,1.1235,616599998.0
2006-10-09 21:35:00,1.1235,1.12357,1.12335,1.1234,952099998.0
2006-10-09 21:40:00,1.12338,1.12343,1.12328,1.1234,715899996.0
2006-10-09 21:45:00,1.1234,1.12346,1.12317,1.12334,834000000.0
2006-10-09 21:50:00,1.12337,1.12363,1.12337,1.12345,525699998.0
2006-10-09 21:55:00,1.12348,1.12367,1.12338,1.12342,371000006.0
2006-10-09 22:00:00,1.12338,1.12344,1.12325,1.1233,1154690010.0
2006-10-09 22:05:00,1.12328,1.12328,1.12307,1.12325,697600000.0
2006-10-09 22:10:00,1.12327,1.1233,1.12301,1.12315,382700001.0
2006-10-09 22:15:00,1.12319,1.12335,1.12286,1.12305,582700002.0
2006-10-09 22:20:00,1.1232,1.1233,1.12299,1.12318,660289998.0
2006-10-09 22:25:00,1.12323,1.12325,1.12309,1.12315,592099999.0
2006-10-09 22:30:00,1.12312,1.12325,1.12291,1.1232,752299999.0
2006-10-09 22:35:00,1.12328,1.12355,1.12325,1.12345,546700000.0
2006-10-09 22:40:00,1.12352,1.12371,1.12336,1.12346,752089996.0
2006-10-09 22:45:00,1.12353,1.12369,1.12328,1.12333,363500004.0
2006-10-09 22:50:00,1.12335,1.12343,1.12293,1.12325,676699998.0
2006-10-09 22:55:00,1.12329,1.12352,1.12314,1.12324,812200000.0
2006-10-09 23:00:00,1.1227,1.12385,1.1227,1.1234,461100003.0
2006-10-09 23:05:00,1.12307,1.12329,1.12272,1.12305,494100001.0
2006-10-09 23:10:00,1.12297,1.12308,1.12166,1.12267,434099998.0
2006-10-09 23:15:00,1.1229,1.1229,1.12155,1.12168,375500001.0
2006-10-09 23:20:00,1.1217,1.12233,1.1216,1.12233,364200002.0
2006-10-09 23:25:00,1.12263,1.12263,1.12235,1.12248,533500004.0
2006-10-09 23:30:00,1.12256,1.12263,1.12233,1.12263,387000001.0
2006-10-09 23:35:00,1.12246,1.12268,1.1224,1.12258,227399998.0
2006-10-09 23:40:00,1.12251,1.12276,1.12243,1.12249,462400000.0
2006-10-09 23:45:00,1.12258,1.12262,1.12245,1.12254,438999999.0
2006-10-09 23:50:00,1.12265,1.12275,1.12231,1.12263,373600004.0
2006-10-09 23:55:00,1.12255,1.12278,1.12229,1.12265,387100004.0
2006-10-10 00:00:00,1.12273,1.12273,1.12252,1.1226,329499997.0
2006-10-10 00:05:00,1.12254,1.12274,1.12236,1.12265,427999999.0
2006-10-10 00:10:00,1.12265,1.12301,1.12254,1.12282,644199994.0
2006-10-10 00:15:00,1.12281,1.12292,1.12265,1.12271,325600000.0
2006-10-10 00:20:00,1.12267,1.12315,1.12267,1.12285,427800002.0
2006-10-10 00:25:00,1.12308,1.12308,1.12266,1.12277,348100003.0
2006-10-10 00:30:00,1.12289,1.123,1.12275,1.12295,413400003.0
2006-10-10 00:35:00,1.12292,1.12295,1.12282,1.1229,221000000.0
2006-10-10 00:40:00,1.12297,1.12305,1.12293,1.123,356300005.0
2006-10-10 00:45:00,1.12299,1.12317,1.12285,1.12294,519500007.0
2006-10-10 00:50:00,1.12305,1.12315,1.12275,1.123,432099999.0
2006-10-10 00:55:00,1.12297,1.12312,1.12282,1.12301,400199999.0
2006-10-10 01:00:00,1.12298,1.12305,1.12288,1.12294,429599999.0
2006-10-10 01:05:00,1.12298,1.12306,1.12256,1.12264,480700001.0
2006-10-10 01:10:00,1.12282,1.12282,1.12275,1.12275,43700001.0
2006-10-10 01:15:00,1.12285,1.12316,1.12285,1.123,372200002.0
2006-10-10 01:20:00,1.12292,1.12317,1.12279,1.123,372799999.0
2006-10-10 01:25:00,1.123,1.1234,1.12283,1.12338,346000002.0
2006-10-10 01:30:00,1.12325,1.12358,1.12318,1.1234,481200003.0
2006-10-10 01:35:00,1.12338,1.12367,1.12338,1.12355,427399997.0
2006-10-10 01:40:00,1.12343,1.1237,1.12321,1.12358,352599996.0
2006-10-10 01:45:00,1.12355,1.12357,1.12323,1.12349,467400003.0
2006-10-10 01:50:00,1.12353,1.12361,1.12338,1.12357,354799997.0
2006-10-10 01:55:00,1.12348,1.12361,1.12343,1.12354,360900001.0
2006-10-10 02:00:00,1.12346,1.12371,1.12337,1.12349,363700000.0
2006-10-10 02:05:00,1.12355,1.12367,1.12342,1.12355,493200003.0
2006-10-10 02:10:00,1.12358,1.12375,1.12358,1.12362,249800000.0
2006-10-10 02:15:00,1.12365,1.12381,1.12341,1.12375,247100000.0
2006-10-10 02:20:00,1.12358,1.12375,1.12348,1.12365,306399996.0
2006-10-10 02:25:00,1.12376,1.12394,1.12363,1.1237,335800001.0
2006-10-10 02:30:00,1.12375,1.12395,1.12365,1.12373,500000002.0
2006-10-10 02:35:00,1.12379,1.12392,1.12366,1.12392,433500001.0
2006-10-10 02:40:00,1.12393,1.12393,1.12356,1.1238,501900002.0
2006-10-10 02:45:00,1.12377,1.12405,1.12377,1.124,319099997.0
2006-10-10 02:50:00,1.12398,1.12425,1.12398,1.1242,181400000.0
2006-10-10 02:55:00,1.12413,1.12445,1.12413,1.12435,293099998.0
2006-10-10 03:00:00,1.12442,1.12452,1.1243,1.1243,441200004.0
2006-10-10 03:05:00,1.1245,1.12507,1.1245,1.12485,474099998.0
2006-10-10 03:10:00,1.12482,1.12521,1.12468,1.12513,338699996.0
2006-10-10 03:15:00,1.12513,1.12527,1.12501,1.12518,311100000.0
2006-10-10 03:20:00,1.12518,1.12518,1.12489,1.12504,281900002.0
2006-10-10 03:25:00,1.125,1.12505,1.12467,1.1248,461700003.0
2006-10-10 03:30:00,1.12494,1.12525,1.12469,1.12525,424799999.0
2006-10-10 03:35:00,1.12522,1.12526,1.12508,1.12513,319800001.0
2006-10-10 03:40:00,1.12504,1.12533,1.12504,1.12515,365599999.0
2006-10-10 03:45:00,1.12524,1.12577,1.12524,1.12548,503699992.0
2006-10-10 03:50:00,1.1254,1.12572,1.12536,1.12541,359100000.0
2006-10-10 03:55:00,1.12537,1.12555,1.1253,1.12545,184400002.0
2006-10-10 04:00:00,1.12538,1.12553,1.12523,1.12538,365900005.0
2006-10-10 04:05:00,1.12546,1.12564,1.12543,1.1256,355499998.0
2006-10-10 04:10:00,1.12552,1.12571,1.12544,1.12555,558200000.0
2006-10-10 04:15:00,1.12555,1.12565,1.1254,1.1254,154299998.0
2006-10-10 04:20:00,1.12569,1.12571,1.12555,1.12558,364399999.0
2006-10-10 04:25:00,1.12562,1.12566,1.12549,1.12555,239000001.0
2006-10-10 04:30:00,1.12555,1.12565,1.12545,1.1256,431299996.0
2006-10-10 04:35:00,1.12562,1.12568,1.12557,1.12568,244700002.0
2006-10-10 04:40:00,1.12556,1.12583,1.12551,1.1257,337800004.0
2006-10-10 04:45:00,1.12577,1.126,1.12559,1.12583,422599998.0
2006-10-10 04:50:00,1.12586,1.12605,1.12586,1.126,316899999.0
2006-10-10 04:55:00,1.12595,1.1261,1.12593,1.12607,270500002.0
2006-10-10 05:00:00,1.1261,1.1261,1.12574,1.1259,264900002.0
2006-10-10 05:05:00,1.12594,1.12598,1.12567,1.12583,309099998.0
2006-10-10 05:10:00,1.12586,1.12599,1.1256,1.1259,292599996.0
2006-10-10 05:15:00,1.12588,1.12605,1.12584,1.12584,388599996.0
2006-10-10 05:20:00,1.12598,1.12598,1.12569,1.12591,293200003.0
2006-10-10 05:25:00,1.1259,1.12593,1.12574,1.12589,187599999.0
2006-10-10 05:30:00,1.12582,1.12591,1.12568,1.1257,243000000.0
2006-10-10 05:35:00,1.1258,1.12585,1.12538,1.12585,464399998.0
2006-10-10 05:40:00,1.12556,1.1259,1.12551,1.12576,236900003.0
2006-10-10 05:45:00,1.1257,1.12594,1.12559,1.12576,429800000.0
2006-10-10 05:50:00,1.12565,1.12595,1.1255,1.12595,620900000.0
2006-10-10 05:55:00,1.1261,1.1262,1.12605,1.12611,368600004.0
2006-10-10 06:00:00,1.12618,1.12633,1.12593,1.12605,414990005.0
2006-10-10 06:05:00,1.12621,1.12637,1.12594,1.12595,531500001.0
2006-10-10 06:10:00,1.12587,1.12587,1.1255,1.1256,441399995.0
2006-10-10 06:15:00,1.1256,1.12578,1.1254,1.12545,601200002.0
2006-10-10 06:20:00,1.1255,1.12581,1.1255,1.12578,455999997.0
2006-10-10 06:25:00,1.12566,1.12566,1.12534,1.12534,310300000.0
2006-10-10 06:30:00,1.12536,1.12542,1.12506,1.12531,297900004.0
2006-10-10 06:35:00,1.12525,1.12549,1.12513,1.12546,474900001.0
2006-10-10 06:40:00,1.12537,1.12559,1.12529,1.12549,443300003.0
2006-10-10 06:45:00,1.12553,1.12565,1.12545,1.12545,365500003.0
2006-10-10 06:50:00,1.1255,1.12554,1.1252,1.12537,265699997.0
2006-10-10 06:55:00,1.12537,1.12547,1.1251,1.12536,443200001.0
2006-10-10 07:00:00,1.12538,1.12585,1.12525,1.12585,448300002.0
2006-10-10 07:05:00,1.12582,1.12592,1.12553,1.1256,283000003.0
2006-10-10 07:10:00,1.12573,1.12585,1.12566,1.12574,252800002.0
2006-10-10 07:15:00,1.12576,1.1258,1.1256,1.1258,442500006.0
2006-10-10 07:20:00,1.12576,1.12596,1.12541,1.1259,497000003.0
2006-10-10 07:25:00,1.12568,1.12595,1.12557,1.12593,556500000.0
2006-10-10 07:30:00,1.126,1.12627,1.12583,1.12583,473100001.0
2006-10-10 07:35:00,1.12577,1.12602,1.12577,1.1259,359499999.0
2006-10-10 07:40:00,1.12585,1.12617,1.12576,1.12611,406499997.0
2006-10-10 07:45:00,1.12603,1.12622,1.12598,1.12602,421400000.0
2006-10-10 07:50:00,1.12604,1.12613,1.12588,1.12588,412999996.0
2006-10-10 07:55:00,1.1259,1.1262,1.12573,1.12578,378400002.0
2006-10-10 08:00:00,1.12575,1.12585,1.12534,1.12585,447900002.0
2006-10-10 08:05:00,1.12577,1.12591,1.12538,1.12564,445399998.0
2006-10-10 08:10:00,1.1257,1.12578,1.1256,1.12562,386600002.0
2006-10-10 08:15:00,1.1256,1.1257,1.12521,1.12521,263400002.0
2006-10-10 08:20:00,1.125,1.12529,1.12495,1.125,397499996.0
2006-10-10 08:25:00,1.12499,1.12508,1.1249,1.1249,252700002.0
2006-10-10 08:30:00,1.12503,1.12513,1.12474,1.12492,480800006.0
2006-10-10 08:35:00,1.12498,1.125,1.12478,1.12497,347900002.0
2006-10-10 08:40:00,1.1249,1.12491,1.12472,1.12485,224599998.0
2006-10-10 08:45:00,1.1248,1.12482,1.1243,1.12455,125500000.0
2006-10-10 08:50:00,1.12445,1.12468,1.12427,1.12461,415600001.0
2006-10-10 08:55:00,1.12465,1.1251,1.12428,1.12502,663400003.0
2006-10-10 09:00:00,1.12504,1.12514,1.12452,1.12457,365899999.0
2006-10-10 09:05:00,1.12457,1.12457,1.12424,1.12435,399800000.0
2006-10-10 09:10:00,1.12432,1.12483,1.12432,1.12475,411999999.0
2006-10-10 09:15:00,1.12465,1.12474,1.12457,1.12464,289000004.0
2006-10-10 09:20:00,1.12468,1.125,1.12459,1.12487,420300002.0
2006-10-10 09:25:00,1.12492,1.12506,1.12478,1.12485,384300005.0
2006-10-10 09:30:00,1.12445,1.12485,1.12431,1.12471,378699999.0
2006-10-10 09:35:00,1.12461,1.12463,1.12431,1.1246,329699994.0
2006-10-10 09:40:00,1.12425,1.12476,1.12414,1.1246,490200001.0
2006-10-10 09:45:00,1.12455,1.12472,1.12453,1.12459,411100005.0
2006-10-10 09:50:00,1.1245,1.12465,1.1243,1.1243,477999998.0
2006-10-10 09:55:00,1.12432,1.12496,1.12405,1.12479,278400002.0
2006-10-10 10:00:00,1.12463,1.12465,1.12403,1.12432,646300003.0
2006-10-10 10:05:00,1.12434,1.12481,1.12425,1.12481,312000002.0
2006-10-10 10:10:00,1.1247,1.12475,1.12432,1.12459,422700004.0
2006-10-10 10:15:00,1.12451,1.12451,1.12394,1.12395,665500012.0
2006-10-10 10:20:00,1.12399,1.12497,1.12399,1.12497,565600000.0
2006-10-10 10:25:00,1.12497,1.12497,1.1246,1.12469,584900001.0
2006-10-10 10:30:00,1.12463,1.12679,1.12462,1.12655,503000003.0
2006-10-10 10:35:00,1.12645,1.12669,1.12441,1.12446,489200000.0
2006-10-10 10:40:00,1.12449,1.12597,1.12449,1.12593,421599998.0
2006-10-10 10:45:00,1.12643,1.12737,1.12643,1.12737,479399997.0
2006-10-10 10:50:00,1.12734,1.12736,1.12635,1.12652,412200001.0
2006-10-10 10:55:00,1.12648,1.12652,1.12629,1.12639,460899998.0
2006-10-10 11:00:00,1.12628,1.12659,1.12587,1.12595,552500002.0
2006-10-10 11:05:00,1.12581,1.12588,1.12503,1.12527,303199999.0
2006-10-10 11:10:00,1.12535,1.12541,1.12503,1.12512,664200000.0
2006-10-10 11:15:00,1.12512,1.12526,1.12463,1.12475,481299998.0
2006-10-10 11:20:00,1.12483,1.12502,1.12475,1.12493,642800005.0
2006-10-10 11:25:00,1.12507,1.1251,1.12465,1.12465,593600003.0
2006-10-10 11:30:00,1.12477,1.12503,1.12477,1.12485,561000000.0
2006-10-10 11:35:00,1.1249,1.12505,1.12482,1.12502,594600000.0
2006-10-10 11:40:00,1.125,1.12505,1.1248,1.12487,453799999.0
2006-10-10 11:45:00,1.12493,1.12512,1.1248,1.12485,502400004.0
2006-10-10 11:50:00,1.12488,1.12498,1.12469,1.12473,477500001.0
2006-10-10 11:55:00,1.12482,1.12485,1.12467,1.1248,592299999.0
2006-10-10 12:00:00,1.12487,1.12491,1.12468,1.1248,328200002.0
2006-10-10 12:05:00,1.12478,1.12478,1.12446,1.1245,295400003.0
2006-10-10 12:10:00,1.12457,1.12507,1.12457,1.12502,404300003.0
2006-10-10 12:15:00,1.12504,1.12545,1.12498,1.12541,615900000.0
2006-10-10 12:20:00,1.1254,1.12545,1.12511,1.12531,485390000.0
2006-10-10 12:25:00,1.12534,1.1263,1.12532,1.12626,500799999.0
2006-10-10 12:30:00,1.12617,1.12654,1.12609,1.1262,464099999.0
2006-10-10 12:35:00,1.12628,1.12664,1.12614,1.12659,493200000.0
2006-10-10 12:40:00,1.12662,1.12708,1.12645,1.12707,454699995.0
2006-10-10 12:45:00,1.1271,1.12719,1.1267,1.1267,391500001.0
2006-10-10 12:50:00,1.12677,1.12699,1.12662,1.12664,400000005.0
2006-10-10 12:55:00,1.12661,1.12849,1.1266,1.12849,507700004.0
2006-10-10 13:00:00,1.12839,1.1284,1.12756,1.1277,464800001.0
2006-10-10 13:05:00,1.12794,1.12798,1.12758,1.1278,401300004.0
2006-10-10 13:10:00,1.12776,1.12777,1.12723,1.12737,310700002.0
2006-10-10 13:15:00,1.12737,1.12825,1.12737,1.12825,629999994.0
2006-10-10 13:20:00,1.1283,1.12839,1.12738,1.12775,540699994.0
2006-10-10 13:25:00,1.1277,1.12838,1.12763,1.12826,294199999.0
2006-10-10 13:30:00,1.12815,1.12842,1.12713,1.12786,457199998.0
2006-10-10 13:35:00,1.12787,1.12794,1.12743,1.12743,533899994.0
2006-10-10 13:40:00,1.12741,1.12781,1.12688,1.12771,545300000.0
2006-10-10 13:45:00,1.1278,1.12834,1.1278,1.12822,491300006.0
2006-10-10 13:50:00,1.1281,1.1286,1.12798,1.12819,554399998.0
2006-10-10 13:55:00,1.12817,1.12835,1.12806,1.12823,283999999.0
2006-10-10 14:00:00,1.12812,1.12816,1.12787,1.12796,311599999.0
2006-10-10 14:05:00,1.12789,1.12857,1.12789,1.12831,436600000.0
2006-10-10 14:10:00,1.12839,1.12847,1.12812,1.12834,618499998.0
2006-10-10 14:15:00,1.12837,1.12873,1.12822,1.1284,426900002.0
2006-10-10 14:20:00,1.12835,1.12837,1.1276,1.12775,511100000.0
2006-10-10 14:25:00,1.12763,1.12785,1.12738,1.12739,548200000.0
2006-10-10 14:30:00,1.12728,1.12758,1.12718,1.12756,462200002.0
2006-10-10 14:35:00,1.12754,1.12828,1.12742,1.1282,528599998.0
2006-10-10 14:40:00,1.12821,1.12868,1.1281,1.12844,415900002.0
2006-10-10 14:45:00,1.12847,1.12871,1.12832,1.12847,349200000.0
2006-10-10 14:50:00,1.12841,1.12863,1.12817,1.12859,501000004.0
2006-10-10 14:55:00,1.12863,1.1294,1.12848,1.12912,417200001.0
2006-10-10 15:00:00,1.12903,1.1295,1.12889,1.12942,603000000.0
2006-10-10 15:05:00,1.12939,1.13011,1.12931,1.13011,478200006.0
2006-10-10 15:10:00,1.13022,1.13101,1.13017,1.13045,521100003.0
2006-10-10 15:15:00,1.13066,1.1307,1.13019,1.13035,656000001.0
2006-10-10 15:20:00,1.13026,1.13026,1.1291,1.1291,438299999.0
2006-10-10 15:25:00,1.12912,1.12934,1.12896,1.12919,411100003.0
2006-10-10 15:30:00,1.12928,1.12992,1.12917,1.12992,400200001.0
2006-10-10 15:35:00,1.12993,1.1312,1.12986,1.1312,490800004.0
2006-10-10 15:40:00,1.13135,1.13183,1.13114,1.13183,340499999.0
2006-10-10 15:45:00,1.13225,1.13366,1.13225,1.1334,456800001.0
2006-10-10 15:50:00,1.13334,1.13374,1.1329,1.13316,502600003.0
2006-10-10 15:55:00,1.13318,1.13355,1.13311,1.13333,597800000.0
2006-10-10 16:00:00,1.13335,1.13335,1.13271,1.13271,335200002.0
2006-10-10 16:05:00,1.13274,1.1328,1.13236,1.13239,523300002.0
2006-10-10 16:10:00,1.1324,1.13241,1.13215,1.13223,470000002.0
2006-10-10 16:15:00,1.1324,1.13255,1.13207,1.13218,354300000.0
2006-10-10 16:20:00,1.13213,1.13234,1.13207,1.13207,560399996.0
2006-10-10 16:25:00,1.13212,1.13218,1.13188,1.13207,471900001.0
2006-10-10 16:30:00,1.1322,1.13222,1.13201,1.13202,409400000.0
2006-10-10 16:35:00,1.13216,1.13218,1.1314,1.13162,464299995.0
2006-10-10 16:40:00,1.1316,1.1317,1.13057,1.13076,406799995.0
2006-10-10 16:45:00,1.13087,1.13105,1.13053,1.13072,544600001.0
2006-10-10 16:50:00,1.13069,1.13073,1.13041,1.13054,532000004.0
2006-10-10 16:55:00,1.13046,1.13105,1.13033,1.13105,266900004.0
2006-10-10 17:00:00,1.13109,1.13113,1.13083,1.13085,670400006.0
2006-10-10 17:05:00,1.1309,1.13104,1.13077,1.13095,398400000.0
2006-10-10 17:10:00,1.13094,1.13167,1.13094,1.13165,409500006.0
2006-10-10 17:15:00,1.13163,1.13168,1.13143,1.13161,392200003.0
2006-10-10 17:20:00,1.13155,1.13163,1.13115,1.13119,533500008.0
2006-10-10 17:25:00,1.13117,1.13154,1.13117,1.13143,266099996.0
2006-10-10 17:30:00,1.13136,1.13136,1.13051,1.13061,422800002.0
2006-10-10 17:35:00,1.13066,1.13096,1.13066,1.13096,603299995.0
2006-10-10 17:40:00,1.13098,1.13113,1.13082,1.13097,388600003.0
2006-10-10 17:45:00,1.1309,1.1313,1.1309,1.13117,437800004.0
2006-10-10 17:50:00,1.13115,1.13142,1.13109,1.13142,425300001.0
2006-10-10 17:55:00,1.13135,1.13176,1.13102,1.13164,530300003.0
2006-10-10 18:00:00,1.13164,1.13219,1.13148,1.13204,2658900005.0
2006-10-10 18:05:00,1.13214,1.13272,1.13211,1.13224,4450700004.0
2006-10-10 18:10:00,1.13228,1.13252,1.13213,1.13237,2727490007.0
2006-10-10 18:15:00,1.13238,1.13275,1.13238,1.13269,2821300003.0
2006-10-10 18:20:00,1.1327,1.1327,1.13213,1.13218,2230900004.0
2006-10-10 18:25:00,1.13215,1.13231,1.13207,1.13219,2402600007.0
2006-10-10 18:30:00,1.13218,1.13243,1.13204,1.13243,2500599995.0
2006-10-10 18:35:00,1.13243,1.13262,1.13206,1.1324,1490300011.0
2006-10-10 18:40:00,1.1324,1.13248,1.13211,1.13212,1996600002.0
2006-10-10 18:45:00,1.1321,1.1321,1.13157,1.13165,1098000008.0
2006-10-10 18:50:00,1.13161,1.13238,1.13159,1.13225,1277089998.0
2006-10-10 18:55:00,1.13225,1.13274,1.13215,1.13253,1861299999.0
2006-10-10 19:00:00,1.13245,1.13245,1.13194,1.13205,1345000006.0
2006-10-10 19:05:00,1.13208,1.13233,1.13204,1.13215,1974299998.0
2006-10-10 19:10:00,1.13229,1.13239,1.13216,1.13226,1004000007.0
2006-10-10 19:15:00,1.1322,1.13273,1.13212,1.13267,1739400012.0
2006-10-10 19:20:00,1.13267,1.13267,1.13232,1.13265,668699995.0
2006-10-10 19:25:00,1.13265,1.133,1.13251,1.13285,924900006.0
2006-10-10 19:30:00,1.13297,1.133,1.13276,1.13283,552499995.0
2006-10-10 19:35:00,1.13286,1.13296,1.13272,1.13287,1572500010.0
2006-10-10 19:40:00,1.13295,1.13316,1.13273,1.13309,910200004.0
2006-10-10 19:45:00,1.13306,1.13324,1.13293,1.13295,538800001.0
2006-10-10 19:50:00,1.13291,1.13308,1.13278,1.13308,464199997.0
2006-10-10 19:55:00,1.13321,1.13329,1.13301,1.13312,775999996.0
2006-10-10 20:00:00,1.1332,1.13328,1.13297,1.13308,1039500003.0
2006-10-10 20:05:00,1.13308,1.13357,1.133,1.13353,1010699996.0
2006-10-10 20:10:00,1.13348,1.1335,1.13325,1.13333,1086499998.0
2006-10-10 20:15:00,1.13336,1.13336,1.133,1.13321,1683599998.0
2006-10-10 20:20:00,1.1331,1.13314,1.1329,1.13308,1785700007.0
2006-10-10 20:25:00,1.13313,1.13318,1.13299,1.13305,1605300003.0
2006-10-10 20:30:00,1.13302,1.13317,1.133,1.13304,1408299992.0
2006-10-10 20:35:00,1.13296,1.13296,1.13246,1.13262,1624900015.0
2006-10-10 20:40:00,1.13255,1.13255,1.13196,1.13228,1504489999.0
2006-10-10 20:45:00,1.13236,1.13246,1.1322,1.13243,1043600006.0
2006-10-10 20:50:00,1.13237,1.13256,1.13227,1.13237,1106200012.0
2006-10-10 20:55:00,1.13246,1.13275,1.13237,1.13252,1777100006.0
2006-10-10 21:00:00,1.13251,1.13252,1.13186,1.13205,3067090004.0
2006-10-10 21:05:00,1.13207,1.13217,1.13198,1.13208,1737300003.0
2006-10-10 21:10:00,1.13209,1.13231,1.13195,1.13231,1801100005.0
2006-10-10 21:15:00,1.13235,1.13255,1.13235,1.13245,432199999.0
2006-10-10 21:20:00,1.13245,1.13248,1.1323,1.1323,256100003.0
2006-10-10 21:25:00,1.1324,1.13244,1.13234,1.13235,791200004.0
2006-10-10 21:30:00,1.1324,1.13249,1.13226,1.1323,714700005.0
2006-10-10 21:35:00,1.13228,1.13229,1.1321,1.1322,771500003.0
2006-10-10 21:40:00,1.13217,1.1323,1.13204,1.1322,727000002.0
2006-10-10 21:45:00,1.13219,1.13235,1.13214,1.13228,707900004.0
2006-10-10 21:50:00,1.13224,1.13227,1.13208,1.13208,462190001.0
2006-10-10 21:55:00,1.1321,1.13218,1.13201,1.1321,328700002.0
2006-10-10 22:00:00,1.13213,1.1323,1.13207,1.1321,938799997.0
2006-10-10 22:05:00,1.13208,1.13215,1.13182,1.13192,553200001.0
2006-10-10 22:10:00,1.13198,1.1326,1.13198,1.13256,414499999.0
2006-10-10 22:15:00,1.13256,1.13258,1.13234,1.13246,500300000.0
2006-10-10 22:20:00,1.1325,1.13267,1.13236,1.13266,664800005.0
2006-10-10 22:25:00,1.13255,1.13255,1.13218,1.13225,732500000.0
2006-10-10 22:30:00,1.13233,1.13287,1.13226,1.13272,677300001.0
2006-10-10 22:35:00,1.13278,1.13283,1.13252,1.1326,431899999.0
2006-10-10 22:40:00,1.13275,1.13284,1.1326,1.13265,577300004.0
2006-10-10 22:45:00,1.13265,1.13276,1.13249,1.13255,399500000.0
2006-10-10 22:50:00,1.1326,1.13267,1.13242,1.13253,591600000.0
2006-10-10 22:55:00,1.13261,1.13276,1.13217,1.13225,694300003.0
2006-10-10 23:00:00,1.13252,1.13304,1.13252,1.1327,651100003.0
2006-10-10 23:05:00,1.13295,1.13305,1.13249,1.1329,631299999.0
2006-10-10 23:10:00,1.13277,1.13318,1.13266,1.1331,432100003.0
2006-10-10 23:15:00,1.13309,1.13341,1.13259,1.13334,480499993.0
2006-10-10 23:20:00,1.13334,1.13347,1.1332,1.13333,417100002.0
2006-10-10 23:25:00,1.13342,1.13346,1.13319,1.13327,501799999.0
2006-10-10 23:30:00,1.13324,1.13349,1.13324,1.13343,338100002.0
2006-10-10 23:35:00,1.13329,1.13351,1.13325,1.13342,302600002.0
2006-10-10 23:40:00,1.13341,1.13349,1.13321,1.13321,463899996.0
2006-10-10 23:45:00,1.13331,1.13371,1.13322,1.13328,479600004.0
2006-10-10 23:50:00,1.13326,1.13361,1.13304,1.1331,394199997.0
2006-10-10 23:55:00,1.13305,1.1334,1.1328,1.1334,407699995.0
2006-10-11 00:00:00,1.13342,1.13351,1.13283,1.13283,368499999.0
2006-10-11 00:05:00,1.13343,1.13355,1.13289,1.13332,478800002.0
2006-10-11 00:10:00,1.13308,1.13335,1.13297,1.1331,363899998.0
2006-10-11 00:15:00,1.13308,1.13315,1.1329,1.13312,325800003.0
2006-10-11 00:20:00,1.13309,1.1336,1.13295,1.13341,619799998.0
2006-10-11 00:25:00,1.13317,1.13357,1.13313,1.13334,386800004.0
2006-10-11 00:30:00,1.1335,1.13351,1.13334,1.13348,318599999.0
2006-10-11 00:35:00,1.13342,1.13378,1.13324,1.13324,363799999.0
2006-10-11 00:40:00,1.13324,1.13365,1.13299,1.13358,586000004.0
2006-10-11 00:45:00,1.13354,1.13369,1.13322,1.13343,417399995.0
2006-10-11 00:50:00,1.13355,1.13358,1.1334,1.13354,517599998.0
2006-10-11 00:55:00,1.13348,1.13371,1.13327,1.13367,354200000.0
2006-10-11 01:00:00,1.13349,1.13353,1.13333,1.1334,379400005.0
2006-10-11 01:05:00,1.13343,1.13344,1.13322,1.13338,329000003.0
2006-10-11 01:10:00,1.13342,1.13401,1.13338,1.13344,242900000.0
2006-10-11 01:15:00,1.13343,1.13397,1.13336,1.13387,322100003.0
2006-10-11 01:20:00,1.13384,1.13393,1.13334,1.13352,436200002.0
2006-10-11 01:25:00,1.13339,1.1338,1.13329,1.13363,318600003.0
2006-10-11 01:30:00,1.13333,1.1337,1.13333,1.13335,307399996.0
2006-10-11 01:35:00,1.13341,1.13345,1.13331,1.13343,367700006.0
2006-10-11 01:40:00,1.1333,1.13351,1.1333,1.13332,563100002.0
2006-10-11 01:45:00,1.1334,1.13345,1.13331,1.13331,166400000.0
2006-10-11 01:50:00,1.13347,1.13366,1.13333,1.13353,160400003.0
2006-10-11 01:55:00,1.1332,1.13346,1.13317,1.13322,331800003.0
2006-10-11 02:00:00,1.13324,1.13349,1.13322,1.13338,476100002.0
2006-10-11 02:05:00,1.13345,1.13345,1.13296,1.13301,547199999.0
2006-10-11 02:10:00,1.13304,1.13306,1.13283,1.1329,333900000.0
2006-10-11 02:15:00,1.13323,1.1333,1.13281,1.13298,385999999.0
2006-10-11 02:20:00,1.13318,1.1334,1.13283,1.13292,524200001.0
2006-10-11 02:25:00,1.13295,1.13337,1.13289,1.133,394300000.0
2006-10-11 02:30:00,1.13299,1.13328,1.13289,1.13299,526000001.0
2006-10-11 02:35:00,1.13327,1.13327,1.13295,1.13315,291600000.0
2006-10-11 02:40:00,1.13299,1.13335,1.13298,1.13335,461800002.0
2006-10-11 02:45:00,1.13305,1.13307,1.1328,1.133,226300001.0
2006-10-11 02:50:00,1.13296,1.13329,1.13288,1.13329,203500001.0
2006-10-11 02:55:00,1.13332,1.13332,1.1331,1.13315,256000003.0
2006-10-11 03:00:00,1.13318,1.13351,1.133,1.13311,461100001.0
2006-10-11 03:05:00,1.13315,1.13345,1.13305,1.13345,380299999.0
2006-10-11 03:10:00,1.13347,1.13375,1.13332,1.13357,235999997.0
2006-10-11 03:15:00,1.13335,1.13376,1.13333,1.13376,494400005.0
2006-10-11 03:20:00,1.13355,1.13355,1.13317,1.1332,307999998.0
2006-10-11 03:25:00,1.13319,1.13323,1.1329,1.13293,369599993.0
2006-10-11 03:30:00,1.133,1.13328,1.1329,1.13299,247699996.0
2006-10-11 03:35:00,1.13288,1.13299,1.13278,1.13299,324000002.0
2006-10-11 03:40:00,1.13294,1.13308,1.13281,1.13297,311600000.0
2006-10-11 03:45:00,1.13298,1.1331,1.13285,1.13285,601300002.0
2006-10-11 03:50:00,1.13285,1.13295,1.13276,1.1329,240399997.0
2006-10-11 03:55:00,1.1329,1.13321,1.13279,1.13318,299599999.0
2006-10-11 04:00:00,1.13282,1.13305,1.13282,1.13298,218500001.0
2006-10-11 04:05:00,1.13296,1.133,1.13285,1.133,160590001.0
2006-10-11 04:10:00,1.13296,1.13308,1.1329,1.13295,422600002.0
2006-10-11 04:15:00,1.13295,1.13312,1.13287,1.13309,311300000.0
2006-10-11 04:20:00,1.13311,1.13315,1.13285,1.13305,496500000.0
2006-10-11 04:25:00,1.13314,1.13345,1.1329,1.13342,368500003.0
2006-10-11 04:30:00,1.13297,1.13312,1.13285,1.1329,370000004.0
2006-10-11 04:35:00,1.13295,1.13311,1.13287,1.13306,209800000.0
2006-10-11 04:40:00,1.13308,1.13337,1.13294,1.13337,259600002.0
2006-10-11 04:45:00,1.13338,1.13348,1.13324,1.13333,616400007.0
2006-10-11 04:50:00,1.13335,1.1337,1.13327,1.13337,427300000.0
2006-10-11 04:55:00,1.13335,1.13347,1.13329,1.13346,355899998.0
2006-10-11 05:00:00,1.13347,1.13347,1.13327,1.13333,324899999.0
2006-10-11 05:05:00,1.13337,1.13355,1.13332,1.13333,315000002.0
2006-10-11 05:10:00,1.13334,1.13369,1.13327,1.13333,499400011.0
2006-10-11 05:15:00,1.13325,1.13367,1.13324,1.1333,424099996.0
2006-10-11 05:20:00,1.13345,1.13376,1.13325,1.13356,354600000.0
2006-10-11 05:25:00,1.13335,1.13354,1.13326,1.13354,170800001.0
2006-10-11 05:30:00,1.1335,1.13408,1.13344,1.13375,387200000.0
2006-10-11 05:35:00,1.13372,1.13397,1.13354,1.13392,546499999.0
2006-10-11 05:40:00,1.13388,1.134,1.13369,1.13389,359700004.0
2006-10-11 05:45:00,1.1338,1.1341,1.1337,1.13381,333300002.0
2006-10-11 05:50:00,1.13373,1.13395,1.13363,1.1339,469099999.0
2006-10-11 05:55:00,1.13388,1.1343,1.13368,1.13423,409700002.0
2006-10-11 06:00:00,1.13373,1.13395,1.13366,1.13366,327700002.0
2006-10-11 06:05:00,1.13412,1.13416,1.13365,1.13377,291390000.0
2006-10-11 06:10:00,1.13387,1.13441,1.1337,1.13441,304099998.0
2006-10-11 06:15:00,1.13438,1.13441,1.1342,1.1343,448800000.0
2006-10-11 06:20:00,1.13424,1.13457,1.13413,1.13457,439600001.0
2006-10-11 06:25:00,1.13457,1.13457,1.13383,1.13391,261000001.0
2006-10-11 06:30:00,1.13392,1.13392,1.1337,1.1338,467600006.0
2006-10-11 06:35:00,1.13376,1.13417,1.13375,1.13387,455100003.0
2006-10-11 06:40:00,1.13395,1.13425,1.13377,1.13412,439200002.0
2006-10-11 06:45:00,1.13387,1.13433,1.13375,1.13388,332600003.0
2006-10-11 06:50:00,1.13389,1.13389,1.1335,1.1338,291100000.0
2006-10-11 06:55:00,1.13382,1.13382,1.13341,1.13353,374300000.0
2006-10-11 07:00:00,1.13347,1.13382,1.13347,1.1336,388800002.0
2006-10-11 07:05:00,1.13356,1.13375,1.13347,1.13347,401000003.0
2006-10-11 07:10:00,1.13399,1.13406,1.13356,1.1336,258799999.0
2006-10-11 07:15:00,1.1336,1.13369,1.13348,1.13358,475599996.0
2006-10-11 07:20:00,1.13351,1.13394,1.13348,1.13358,253300001.0
2006-10-11 07:25:00,1.13368,1.13397,1.13358,1.13396,504600003.0
2006-10-11 07:30:00,1.13352,1.13352,1.13324,1.1334,421800002.0
2006-10-11 07:35:00,1.13335,1.13345,1.13319,1.13333,330100002.0
2006-10-11 07:40:00,1.13335,1.13343,1.1332,1.13343,431500003.0
2006-10-11 07:45:00,1.1333,1.13368,1.1333,1.13338,413000001.0
2006-10-11 07:50:00,1.13345,1.13345,1.13322,1.13327,335000003.0
2006-10-11 07:55:00,1.13351,1.13357,1.13305,1.13309,259400002.0
2006-10-11 08:00:00,1.13305,1.13338,1.13292,1.13337,277799998.0
2006-10-11 08:05:00,1.13315,1.13339,1.13308,1.13323,466700002.0
2006-10-11 08:10:00,1.13331,1.13343,1.13309,1.13319,556000003.0
2006-10-11 08:15:00,1.1332,1.13326,1.1328,1.13309,497200002.0
2006-10-11 08:20:00,1.13305,1.13314,1.13287,1.13304,411200004.0
2006-10-11 08:25:00,1.13302,1.13444,1.13302,1.13425,633799994.0
2006-10-11 08:30:00,1.13428,1.13478,1.13421,1.13478,617299998.0
2006-10-11 08:35:00,1.13482,1.13491,1.13372,1.13491,384400000.0
2006-10-11 08:40:00,1.13504,1.136,1.13489,1.1358,430899996.0
2006-10-11 08:45:00,1.13587,1.13601,1.1353,1.13549,488899997.0
2006-10-11 08:50:00,1.13532,1.1355,1.13526,1.13538,438400002.0
2006-10-11 08:55:00,1.13531,1.13561,1.13521,1.13548,563800002.0
2006-10-11 09:00:00,1.13547,1.13555,1.13532,1.13543,398499999.0
2006-10-11 09:05:00,1.13536,1.13604,1.13517,1.13563,547799997.0
2006-10-11 09:10:00,1.1356,1.13569,1.13542,1.13566,277200001.0
2006-10-11 09:15:00,1.13573,1.13582,1.13559,1.13565,356400001.0
2006-10-11 09:20:00,1.13568,1.13599,1.13467,1.13467,448899999.0
2006-10-11 09:25:00,1.13468,1.13468,1.13408,1.13431,582300001.0
2006-10-11 09:30:00,1.13409,1.1345,1.13399,1.13447,358000004.0
2006-10-11 09:35:00,1.13449,1.13494,1.13444,1.13482,576400009.0
2006-10-11 09:40:00,1.1348,1.13506,1.1348,1.135,320999998.0
2006-10-11 09:45:00,1.13503,1.13587,1.13503,1.13581,326399997.0
2006-10-11 09:50:00,1.13578,1.13603,1.13563,1.13595,411800003.0
2006-10-11 09:55:00,1.13605,1.13622,1.13596,1.13599,481600003.0
2006-10-11 10:00:00,1.13603,1.13651,1.13603,1.13635,619600003.0
2006-10-11 10:05:00,1.13625,1.13685,1.13589,1.13672,500000003.0
2006-10-11 10:10:00,1.13654,1.13671,1.13632,1.13644,426990001.0
2006-10-11 10:15:00,1.13636,1.13636,1.13586,1.13587,742599997.0
2006-10-11 10:20:00,1.13589,1.13607,1.13563,1.13605,419099999.0
2006-10-11 10:25:00,1.13604,1.13616,1.1359,1.13599,595200000.0
2006-10-11 10:30:00,1.13594,1.13616,1.13568,1.13585,447400002.0
2006-10-11 10:35:00,1.13577,1.13608,1.13576,1.136,519399998.0
2006-10-11 10:40:00,1.13598,1.1364,1.13596,1.1361,433399998.0
2006-10-11 10:45:00,1.13613,1.13625,1.13603,1.13625,692690003.0
2006-10-11 10:50:00,1.13622,1.13629,1.13591,1.13597,597600003.0
2006-10-11 10:55:00,1.13603,1.13603,1.13583,1.13598,382999999.0
2006-10-11 11:00:00,1.13591,1.13606,1.1358,1.13598,392800002.0
2006-10-11 11:05:00,1.13595,1.13595,1.13564,1.1357,317100004.0
2006-10-11 11:10:00,1.13572,1.13591,1.13567,1.13573,562000002.0
2006-10-11 11:15:00,1.13573,1.13597,1.13566,1.13571,451300001.0
2006-10-11 11:20:00,1.13578,1.13605,1.13568,1.13605,394800000.0
2006-10-11 11:25:00,1.13613,1.13613,1.1356,1.13564,467400002.0
2006-10-11 11:30:00,1.13568,1.136,1.13555,1.13555,502200000.0
2006-10-11 11:35:00,1.13563,1.1358,1.13554,1.1358,501900004.0
2006-10-11 11:40:00,1.1358,1.13602,1.13572,1.13602,680500001.0
2006-10-11 11:45:00,1.13607,1.13634,1.13595,1.1361,530900003.0
2006-10-11 11:50:00,1.13607,1.13609,1.13513,1.13513,565400005.0
2006-10-11 11:55:00,1.1353,1.13537,1.1349,1.13515,466200002.0
2006-10-11 12:00:00,1.1352,1.1352,1.13412,1.13423,314700002.0
2006-10-11 12:05:00,1.1344,1.13471,1.1344,1.1346,626500006.0
2006-10-11 12:10:00,1.13449,1.13467,1.13394,1.13434,520700001.0
2006-10-11 12:15:00,1.1344,1.13465,1.13422,1.13422,393599999.0
2006-10-11 12:20:00,1.13422,1.13431,1.13391,1.13395,399199999.0
2006-10-11 12:25:00,1.13397,1.13411,1.13392,1.134,571700004.0
2006-10-11 12:30:00,1.13401,1.13421,1.13385,1.13385,490500002.0
2006-10-11 12:35:00,1.13393,1.13398,1.1338,1.13382,351800002.0
2006-10-11 12:40:00,1.13382,1.13382,1.13296,1.13329,555500001.0
2006-10-11 12:45:00,1.13332,1.13406,1.13318,1.13393,406199998.0
2006-10-11 12:50:00,1.13394,1.13429,1.1339,1.13414,396900004.0
2006-10-11 12:55:00,1.13412,1.13461,1.13412,1.13456,489400002.0
2006-10-11 13:00:00,1.1345,1.13466,1.13432,1.13437,357400001.0
2006-10-11 13:05:00,1.13445,1.13529,1.13441,1.13529,521600002.0
2006-10-11 13:10:00,1.13529,1.13529,1.135,1.1351,314100004.0
2006-10-11 13:15:00,1.13507,1.13531,1.13461,1.13476,554899999.0
2006-10-11 13:20:00,1.13484,1.13511,1.13479,1.13507,566200001.0
2006-10-11 13:25:00,1.13502,1.1351,1.13484,1.13484,331700004.0
2006-10-11 13:30:00,1.13493,1.13508,1.1349,1.135,531199997.0
2006-10-11 13:35:00,1.13506,1.13523,1.13499,1.13517,379800001.0
2006-10-11 13:40:00,1.13513,1.13568,1.13511,1.13561,377600001.0
2006-10-11 13:45:00,1.13557,1.13589,1.13544,1.13561,490100000.0
2006-10-11 13:50:00,1.13565,1.13568,1.13539,1.13557,385600002.0
2006-10-11 13:55:00,1.13555,1.13563,1.13523,1.13547,449699999.0
2006-10-11 14:00:00,1.13548,1.13566,1.13521,1.13556,443500005.0
2006-10-11 14:05:00,1.13557,1.1357,1.13547,1.13548,526699999.0
2006-10-11 14:10:00,1.13552,1.13552,1.13496,1.13515,477200005.0
2006-10-11 14:15:00,1.1351,1.13539,1.13507,1.13539,393200006.0
2006-10-11 14:20:00,1.13535,1.13568,1.13527,1.13545,455299999.0
2006-10-11 14:25:00,1.13548,1.13551,1.13526,1.13532,404500000.0
2006-10-11 14:30:00,1.13538,1.13581,1.13526,1.13576,332800003.0
2006-10-11 14:35:00,1.13572,1.1358,1.13555,1.13567,500600005.0
2006-10-11 14:40:00,1.1356,1.1356,1.13496,1.13541,351699999.0
2006-10-11 14:45:00,1.13542,1.13553,1.13497,1.13497,347800000.0
2006-10-11 14:50:00,1.13503,1.13517,1.13443,1.13451,398700002.0
2006-10-11 14:55:00,1.13458,1.13468,1.1344,1.13448,487100000.0
2006-10-11 15:00:00,1.13462,1.13559,1.13462,1.13559,303100002.0
2006-10-11 15:05:00,1.13556,1.13643,1.13549,1.13618,531499998.0
2006-10-11 15:10:00,1.13623,1.13661,1.13609,1.13635,505599997.0
2006-10-11 15:15:00,1.1364,1.13653,1.13593,1.13615,414300003.0
2006-10-11 15:20:00,1.13617,1.13639,1.13603,1.13623,499199998.0
2006-10-11 15:25:00,1.13623,1.13669,1.13609,1.13668,349299997.0
2006-10-11 15:30:00,1.13673,1.13694,1.13605,1.1361,549099996.0
2006-10-11 15:35:00,1.13612,1.13628,1.13605,1.13617,378999999.0
2006-10-11 15:40:00,1.13617,1.13617,1.13565,1.13565,223700002.0
2006-10-11 15:45:00,1.13535,1.13551,1.13486,1.13526,471999994.0
2006-10-11 15:50:00,1.1353,1.13613,1.13525,1.13572,484000002.0
2006-10-11 15:55:00,1.13573,1.13595,1.13553,1.13576,458100004.0
2006-10-11 16:00:00,1.13587,1.13607,1.1353,1.13541,499399998.0
2006-10-11 16:05:00,1.13549,1.13585,1.1353,1.13585,367289999.0
2006-10-11 16:10:00,1.13592,1.1368,1.13578,1.13669,528100004.0
2006-10-11 16:15:00,1.13651,1.13651,1.13597,1.13597,439199998.0
2006-10-11 16:20:00,1.13587,1.13601,1.13487,1.13495,545100005.0
2006-10-11 16:25:00,1.13501,1.13509,1.13488,1.13497,549300004.0
2006-10-11 16:30:00,1.13502,1.13522,1.13488,1.13502,484100004.0
2006-10-11 16:35:00,1.1351,1.13527,1.13502,1.13515,608699998.0
2006-10-11 16:40:00,1.13507,1.13523,1.13493,1.13501,405800001.0
2006-10-11 16:45:00,1.13501,1.13534,1.13501,1.13534,278100002.0
2006-10-11 16:50:00,1.13529,1.13552,1.13459,1.1351,334500004.0
2006-10-11 16:55:00,1.13506,1.13617,1.135,1.13604,578300007.0
2006-10-11 17:00:00,1.13608,1.13649,1.13589,1.13644,534900004.0
2006-10-11 17:05:00,1.13653,1.13683,1.13641,1.13648,497099997.0
2006-10-11 17:10:00,1.13645,1.13662,1.13628,1.13631,653600007.0
2006-10-11 17:15:00,1.13627,1.13631,1.13555,1.13555,201700000.0
2006-10-11 17:20:00,1.13556,1.13586,1.13515,1.13529,693499994.0
2006-10-11 17:25:00,1.13526,1.13529,1.13505,1.13526,339600000.0
2006-10-11 17:30:00,1.13528,1.13542,1.1351,1.13528,246700003.0
2006-10-11 17:35:00,1.13522,1.13532,1.13514,1.13527,321099999.0
2006-10-11 17:40:00,1.13535,1.13552,1.13506,1.13525,226300001.0
2006-10-11 17:45:00,1.1352,1.13525,1.13462,1.13463,284300000.0
2006-10-11 17:50:00,1.13464,1.13491,1.13454,1.1349,449700002.0
2006-10-11 17:55:00,1.13484,1.13561,1.13459,1.13558,535099997.0
2006-10-11 18:00:00,1.13562,1.13565,1.13496,1.13496,2707699999.0
2006-10-11 18:05:00,1.13507,1.13514,1.1349,1.13503,4332200012.0
2006-10-11 18:10:00,1.13509,1.13579,1.13496,1.13541,2277599990.0
2006-10-11 18:15:00,1.1354,1.13561,1.13531,1.13547,2421400004.0
2006-10-11 18:20:00,1.13552,1.13552,1.13518,1.13526,2082399993.0
2006-10-11 18:25:00,1.13525,1.13551,1.13516,1.1355,2547400005.0
2006-10-11 18:30:00,1.13547,1.1358,1.13534,1.1358,2626700011.0
2006-10-11 18:35:00,1.13582,1.13592,1.13564,1.13592,1272100001.0
2006-10-11 18:40:00,1.13594,1.13619,1.13587,1.13597,2461100012.0
2006-10-11 18:45:00,1.13602,1.1361,1.13585,1.13598,988890001.0
2006-10-11 18:50:00,1.13597,1.13615,1.13586,1.13595,1221199999.0
2006-10-11 18:55:00,1.13596,1.13648,1.13596,1.13631,1655900006.0
2006-10-11 19:00:00,1.13633,1.13645,1.13615,1.1362,1388799999.0
2006-10-11 19:05:00,1.1362,1.13656,1.13597,1.13597,2139699992.0
2006-10-11 19:10:00,1.13588,1.13593,1.13566,1.1359,1321400008.0
2006-10-11 19:15:00,1.13586,1.1359,1.13558,1.13565,1785000010.0
2006-10-11 19:20:00,1.13565,1.13569,1.13545,1.13563,1022600002.0
2006-10-11 19:25:00,1.13572,1.13602,1.13534,1.13534,819500002.0
2006-10-11 19:30:00,1.13573,1.13613,1.13563,1.13585,725200009.0
2006-10-11 19:35:00,1.13575,1.13587,1.13557,1.1358,1450499999.0
2006-10-11 19:40:00,1.13583,1.13583,1.13562,1.13565,802090004.0
2006-10-11 19:45:00,1.13538,1.13567,1.13529,1.13532,734799996.0
2006-10-11 19:50:00,1.13531,1.13547,1.13523,1.13537,386500000.0
2006-10-11 19:55:00,1.13543,1.13543,1.13511,1.13511,665500001.0
2006-10-11 20:00:00,1.13529,1.13635,1.13529,1.13635,1033399998.0
2006-10-11 20:05:00,1.13639,1.13647,1.13591,1.13628,1151700003.0
2006-10-11 20:10:00,1.13625,1.13625,1.13572,1.13602,1098999999.0
2006-10-11 20:15:00,1.13607,1.1374,1.13599,1.1374,2012900004.0
2006-10-11 20:20:00,1.13745,1.13803,1.13745,1.13803,1783399999.0
2006-10-11 20:25:00,1.13806,1.13817,1.13784,1.13795,1494300001.0
2006-10-11 20:30:00,1.13794,1.13815,1.13778,1.13778,1392000007.0
2006-10-11 20:35:00,1.13778,1.13817,1.13778,1.13804,1430000002.0
2006-10-11 20:40:00,1.13792,1.13809,1.13761,1.13809,1386200008.0
2006-10-11 20:45:00,1.13811,1.13813,1.1377,1.13776,1019300000.0
2006-10-11 20:50:00,1.13768,1.13803,1.137,1.13775,1228900001.0
2006-10-11 20:55:00,1.13776,1.13807,1.13752,1.13784,1812700005.0
2006-10-11 21:00:00,1.13775,1.13801,1.13762,1.13788,2898099997.0
2006-10-11 21:05:00,1.13784,1.13787,1.1376,1.13768,1755899999.0
2006-10-11 21:10:00,1.13762,1.13762,1.13733,1.13748,2008000009.0
2006-10-11 21:15:00,1.13742,1.13762,1.13724,1.13741,539399998.0
2006-10-11 21:20:00,1.13758,1.13759,1.13705,1.13705,440700002.0
2006-10-11 21:25:00,1.13709,1.13719,1.13695,1.13705,739199996.0
2006-10-11 21:30:00,1.1371,1.1371,1.13678,1.1368,537290003.0
2006-10-11 21:35:00,1.13681,1.1371,1.13681,1.13702,810399996.0
2006-10-11 21:40:00,1.13707,1.13712,1.13692,1.1371,659100001.0
2006-10-11 21:45:00,1.1371,1.13731,1.13676,1.13721,701500008.0
2006-10-11 21:50:00,1.137,1.137,1.13635,1.13637,604789997.0
2006-10-11 21:55:00,1.13642,1.13676,1.13642,1.13651,234700000.0
2006-10-11 22:00:00,1.13647,1.13668,1.13624,1.1366,1122700001.0
2006-10-11 22:05:00,1.13665,1.13725,1.13665,1.13725,666689998.0
2006-10-11 22:10:00,1.13724,1.13752,1.13712,1.1375,486300005.0
2006-10-11 22:15:00,1.13756,1.13756,1.13729,1.13733,448300002.0
2006-10-11 22:20:00,1.13728,1.13765,1.13725,1.13765,679900000.0
2006-10-11 22:25:00,1.13762,1.13762,1.13737,1.13742,777500001.0
2006-10-11 22:30:00,1.13745,1.13759,1.13731,1.13735,732100002.0
2006-10-11 22:35:00,1.13737,1.1375,1.1373,1.13743,639599999.0
2006-10-11 22:40:00,1.13755,1.13775,1.13736,1.13763,701800001.0
2006-10-11 22:45:00,1.13769,1.1379,1.13769,1.13776,466700002.0
2006-10-11 22:50:00,1.13782,1.138,1.13762,1.13767,602399997.0
2006-10-11 22:55:00,1.13774,1.13804,1.13767,1.13776,870600004.0
2006-10-11 23:00:00,1.1372,1.13755,1.13706,1.13725,348700003.0
2006-10-11 23:05:00,1.13733,1.13748,1.13706,1.13717,572800002.0
2006-10-11 23:10:00,1.13716,1.13752,1.13713,1.1374,313000001.0
2006-10-11 23:15:00,1.13756,1.13756,1.13731,1.13742,464200001.0
2006-10-11 23:20:00,1.13733,1.13838,1.13733,1.13832,350400002.0
2006-10-11 23:25:00,1.13834,1.13834,1.13761,1.13793,715990005.0
2006-10-11 23:30:00,1.13798,1.13809,1.13751,1.13758,458399999.0
2006-10-11 23:35:00,1.13739,1.13776,1.13739,1.1376,298399998.0
2006-10-11 23:40:00,1.13751,1.13779,1.13725,1.1374,544899996.0
2006-10-11 23:45:00,1.13745,1.13747,1.13712,1.13717,499500002.0
2006-10-11 23:50:00,1.13724,1.13746,1.13708,1.13726,446100002.0
2006-10-11 23:55:00,1.13715,1.1376,1.13711,1.13748,642999998.0
2006-10-12 00:00:00,1.1374,1.13757,1.13727,1.1374,367600001.0
2006-10-12 00:05:00,1.1372,1.13754,1.13708,1.13729,430700004.0
2006-10-12 00:10:00,1.13726,1.13755,1.13726,1.13748,307600002.0
2006-10-12 00:15:00,1.13748,1.13756,1.13732,1.13747,288400000.0
2006-10-12 00:20:00,1.13739,1.13745,1.13717,1.1372,350699998.0
2006-10-12 00:25:00,1.13724,1.13738,1.13707,1.13707,392600000.0
2006-10-12 00:30:00,1.13711,1.13737,1.13711,1.13736,349300003.0
2006-10-12 00:35:00,1.13732,1.13745,1.13706,1.13715,371200002.0
2006-10-12 00:40:00,1.1372,1.1374,1.13705,1.13731,532200010.0
2006-10-12 00:45:00,1.1373,1.13765,1.1372,1.13758,531400001.0
2006-10-12 00:50:00,1.13751,1.13756,1.13709,1.13728,604699997.0
2006-10-12 00:55:00,1.1374,1.13768,1.13731,1.13753,385300002.0
2006-10-12 01:00:00,1.1375,1.13758,1.13721,1.13742,384300002.0
2006-10-12 01:05:00,1.13752,1.13752,1.13717,1.13721,296699999.0
2006-10-12 01:10:00,1.1372,1.13735,1.13711,1.13722,305100002.0
2006-10-12 01:15:00,1.1373,1.13745,1.13688,1.13736,364200000.0
2006-10-12 01:20:00,1.13714,1.1374,1.13714,1.13719,236400001.0
2006-10-12 01:25:00,1.13705,1.13739,1.137,1.1372,268500000.0
2006-10-12 01:30:00,1.13711,1.13723,1.13707,1.13715,227999997.0
2006-10-12 01:35:00,1.1372,1.1376,1.13701,1.1376,389999998.0
2006-10-12 01:40:00,1.13767,1.13778,1.13757,1.13778,254900000.0
2006-10-12 01:45:00,1.1378,1.13807,1.13765,1.13805,245999999.0
2006-10-12 01:50:00,1.13806,1.13822,1.13787,1.13812,451000003.0
2006-10-12 01:55:00,1.13807,1.13839,1.13807,1.13821,329699997.0
2006-10-12 02:00:00,1.13813,1.13825,1.13808,1.13809,523500000.0
2006-10-12 02:05:00,1.13822,1.13822,1.138,1.13805,360100006.0
2006-10-12 02:10:00,1.13808,1.13824,1.13801,1.13814,366000000.0
2006-10-12 02:15:00,1.13813,1.13813,1.13772,1.13796,232199996.0
2006-10-12 02:20:00,1.13795,1.1381,1.13772,1.13785,427700003.0
2006-10-12 02:25:00,1.13785,1.13802,1.1377,1.13773,393600003.0
2006-10-12 02:30:00,1.13769,1.13769,1.13732,1.1375,432000005.0
2006-10-12 02:35:00,1.13755,1.13775,1.13745,1.13775,220499998.0
2006-10-12 02:40:00,1.13762,1.13785,1.13762,1.13782,332399999.0
2006-10-12 02:45:00,1.13788,1.13788,1.13769,1.13774,243999999.0
2006-10-12 02:50:00,1.13765,1.13801,1.13749,1.13801,161300000.0
2006-10-12 02:55:00,1.1381,1.13816,1.13776,1.13793,373400004.0
2006-10-12 03:00:00,1.13793,1.13805,1.13772,1.13783,494400006.0
2006-10-12 03:05:00,1.13783,1.13791,1.1377,1.13773,332399999.0
2006-10-12 03:10:00,1.13764,1.1378,1.13751,1.13768,445899999.0
2006-10-12 03:15:00,1.13769,1.13798,1.13759,1.13776,367799998.0
2006-10-12 03:20:00,1.13785,1.13789,1.13775,1.13778,322400001.0
2006-10-12 03:25:00,1.13781,1.13793,1.1377,1.13773,406599998.0
2006-10-12 03:30:00,1.1378,1.13793,1.13765,1.13788,325599998.0
2006-10-12 03:35:00,1.13795,1.138,1.13772,1.13791,340600001.0
2006-10-12 03:40:00,1.13785,1.13795,1.13764,1.13775,320600001.0
2006-10-12 03:45:00,1.13784,1.13791,1.1377,1.13775,409099997.0
2006-10-12 03:50:00,1.13768,1.13772,1.13751,1.13759,295300000.0
2006-10-12 03:55:00,1.13756,1.13756,1.13709,1.13709,210700003.0
2006-10-12 04:00:00,1.13713,1.1372,1.13701,1.13705,254500000.0
2006-10-12 04:05:00,1.13704,1.13734,1.1368,1.13731,405399999.0
2006-10-12 04:10:00,1.13734,1.13755,1.1372,1.13731,476100001.0
2006-10-12 04:15:00,1.13736,1.13739,1.13709,1.13713,234700000.0
2006-10-12 04:20:00,1.13735,1.13746,1.13689,1.13698,346690002.0
2006-10-12 04:25:00,1.13704,1.13721,1.13685,1.13705,315899998.0
2006-10-12 04:30:00,1.13707,1.13722,1.137,1.13711,400700005.0
2006-10-12 04:35:00,1.13712,1.13726,1.13681,1.13726,422299998.0
2006-10-12 04:40:00,1.13725,1.13745,1.1371,1.13745,244300000.0
2006-10-12 04:45:00,1.13757,1.13757,1.13737,1.13737,392300001.0
2006-10-12 04:50:00,1.13731,1.13741,1.13695,1.13695,398399999.0
2006-10-12 04:55:00,1.13706,1.13721,1.13688,1.13697,590400004.0
2006-10-12 05:00:00,1.13688,1.13707,1.1367,1.137,393000000.0
2006-10-12 05:05:00,1.137,1.13708,1.13673,1.13673,340099998.0
2006-10-12 05:10:00,1.13675,1.13678,1.13641,1.13662,311500002.0
2006-10-12 05:15:00,1.13658,1.13697,1.13658,1.13682,314000004.0
2006-10-12 05:20:00,1.13683,1.13695,1.13653,1.13682,390899995.0
2006-10-12 05:25:00,1.13667,1.1369,1.13657,1.1368,239200000.0
2006-10-12 05:30:00,1.13672,1.13691,1.13661,1.13673,304500001.0
2006-10-12 05:35:00,1.13667,1.13687,1.1364,1.13678,738200001.0
2006-10-12 05:40:00,1.137,1.137,1.13664,1.13678,281000001.0
2006-10-12 05:45:00,1.1367,1.13685,1.13665,1.13673,389799997.0
2006-10-12 05:50:00,1.13646,1.13675,1.13632,1.13664,365200002.0
2006-10-12 05:55:00,1.13662,1.13671,1.13645,1.13652,397699999.0
2006-10-12 06:00:00,1.13652,1.13675,1.13644,1.13665,470100002.0
2006-10-12 06:05:00,1.13675,1.13675,1.13655,1.13655,283199999.0
2006-10-12 06:10:00,1.13671,1.13677,1.13649,1.13673,397400000.0
2006-10-12 06:15:00,1.13668,1.13671,1.13655,1.1366,491200005.0
2006-10-12 06:20:00,1.13654,1.1367,1.1365,1.13668,455300003.0
2006-10-12 06:25:00,1.1366,1.13671,1.1364,1.1366,521299997.0
2006-10-12 06:30:00,1.13663,1.13677,1.13647,1.1366,365600002.0
2006-10-12 06:35:00,1.13655,1.13677,1.1365,1.13677,397999998.0
2006-10-12 06:40:00,1.13675,1.13675,1.13655,1.13658,468300004.0
2006-10-12 06:45:00,1.13657,1.13673,1.13646,1.13655,383200000.0
2006-10-12 06:50:00,1.1366,1.13665,1.1363,1.1366,270000000.0
2006-10-12 06:55:00,1.13658,1.13673,1.13652,1.1367,526500004.0
2006-10-12 07:00:00,1.13661,1.13667,1.13646,1.13667,447900006.0
2006-10-12 07:05:00,1.13662,1.13682,1.13603,1.13645,327899999.0
2006-10-12 07:10:00,1.13628,1.13671,1.13609,1.13652,374999998.0
2006-10-12 07:15:00,1.13658,1.13673,1.13651,1.13654,292099999.0
2006-10-12 07:20:00,1.13649,1.13663,1.13649,1.13663,340299999.0
2006-10-12 07:25:00,1.1366,1.13678,1.13628,1.1367,354400001.0
2006-10-12 07:30:00,1.13669,1.13697,1.13653,1.13683,633900003.0
2006-10-12 07:35:00,1.13675,1.13696,1.13652,1.13684,369500003.0
2006-10-12 07:40:00,1.13685,1.13703,1.13667,1.13703,288299999.0
2006-10-12 07:45:00,1.13694,1.1371,1.13672,1.13698,289099999.0
2006-10-12 07:50:00,1.13694,1.13694,1.13662,1.13665,275000001.0
2006-10-12 07:55:00,1.13675,1.13684,1.13659,1.13662,257200001.0
2006-10-12 08:00:00,1.13654,1.13677,1.13653,1.13666,411600002.0
2006-10-12 08:05:00,1.1366,1.13665,1.13643,1.13643,438999999.0
2006-10-12 08:10:00,1.13648,1.13671,1.13623,1.13668,390000001.0
2006-10-12 08:15:00,1.1367,1.13673,1.13651,1.13657,256100003.0
2006-10-12 08:20:00,1.1365,1.13668,1.13645,1.13668,306600002.0
2006-10-12 08:25:00,1.13672,1.13684,1.13636,1.13678,427499997.0
2006-10-12 08:30:00,1.13659,1.13699,1.13643,1.13697,416700001.0
2006-10-12 08:35:00,1.137,1.137,1.1363,1.1363,235699999.0
2006-10-12 08:40:00,1.13628,1.13655,1.13628,1.13648,422699999.0
2006-10-12 08:45:00,1.1364,1.1364,1.13594,1.13599,376000001.0
2006-10-12 08:50:00,1.13585,1.13634,1.13585,1.13625,358000000.0
2006-10-12 08:55:00,1.13617,1.13617,1.13562,1.13577,491099995.0
2006-10-12 09:00:00,1.13573,1.13611,1.13563,1.13565,367799999.0
2006-10-12 09:05:00,1.13553,1.1357,1.13535,1.13555,535600002.0
2006-10-12 09:10:00,1.13546,1.13553,1.13533,1.13537,270099995.0
2006-10-12 09:15:00,1.13543,1.13578,1.1353,1.13571,359400003.0
2006-10-12 09:20:00,1.13572,1.13592,1.13539,1.13567,369899992.0
2006-10-12 09:25:00,1.1357,1.13609,1.13565,1.13599,435100000.0
2006-10-12 09:30:00,1.13592,1.13614,1.13577,1.13588,490799996.0
2006-10-12 09:35:00,1.13585,1.13587,1.13525,1.13549,380899998.0
2006-10-12 09:40:00,1.13547,1.13564,1.13533,1.13556,490399999.0
2006-10-12 09:45:00,1.13561,1.13562,1.13543,1.13554,430900007.0
2006-10-12 09:50:00,1.1355,1.13554,1.13534,1.13543,415799998.0
2006-10-12 09:55:00,1.1355,1.1355,1.13532,1.13542,337900001.0
2006-10-12 10:00:00,1.13537,1.13556,1.13528,1.13535,496499996.0
2006-10-12 10:05:00,1.13537,1.13555,1.1353,1.13553,217900000.0
2006-10-12 10:10:00,1.13543,1.13561,1.13541,1.13552,516199995.0
2006-10-12 10:15:00,1.13557,1.1356,1.13534,1.13555,705500000.0
2006-10-12 10:20:00,1.13557,1.13565,1.13536,1.1356,550400004.0
2006-10-12 10:25:00,1.13558,1.1356,1.13526,1.13545,473699998.0
2006-10-12 10:30:00,1.13541,1.13552,1.13528,1.1354,417600002.0
2006-10-12 10:35:00,1.13532,1.13553,1.13528,1.13531,521499995.0
2006-10-12 10:40:00,1.13521,1.13539,1.13486,1.13494,518999997.0
2006-10-12 10:45:00,1.13497,1.13508,1.13476,1.13487,474099997.0
2006-10-12 10:50:00,1.13484,1.13493,1.13469,1.13493,331390001.0
2006-10-12 10:55:00,1.1349,1.13497,1.13465,1.13481,568500008.0
2006-10-12 11:00:00,1.13475,1.13512,1.13475,1.13488,362800004.0
2006-10-12 11:05:00,1.13488,1.13497,1.13443,1.13456,373799995.0
2006-10-12 11:10:00,1.13459,1.1347,1.13429,1.13456,507499999.0
2006-10-12 11:15:00,1.13453,1.135,1.13453,1.13492,734499999.0
2006-10-12 11:20:00,1.13497,1.13502,1.13477,1.13478,483799999.0
2006-10-12 11:25:00,1.13495,1.13509,1.13482,1.13501,584300001.0
2006-10-12 11:30:00,1.13507,1.13549,1.13498,1.13548,555190001.0
2006-10-12 11:35:00,1.1355,1.13575,1.13543,1.13552,455099999.0
2006-10-12 11:40:00,1.1355,1.13575,1.13536,1.13557,505099998.0
2006-10-12 11:45:00,1.13569,1.13595,1.13533,1.1354,481100005.0
2006-10-12 11:50:00,1.13577,1.13586,1.13552,1.13557,493099998.0
2006-10-12 11:55:00,1.13568,1.13568,1.13533,1.1355,354200002.0
2006-10-12 12:00:00,1.1355,1.1355,1.1353,1.1354,346800004.0
2006-10-12 12:05:00,1.1354,1.13545,1.13525,1.1354,519000001.0
2006-10-12 12:10:00,1.1354,1.13548,1.1351,1.13535,514199998.0
2006-10-12 12:15:00,1.13534,1.13545,1.13493,1.13527,502500006.0
2006-10-12 12:20:00,1.13522,1.1353,1.13449,1.13512,473000003.0
2006-10-12 12:25:00,1.13517,1.13524,1.13502,1.1351,604699999.0
2006-10-12 12:30:00,1.13505,1.13535,1.13502,1.13531,318299999.0
2006-10-12 12:35:00,1.13516,1.1354,1.13512,1.13518,378300003.0
2006-10-12 12:40:00,1.13528,1.13548,1.13521,1.13548,540100005.0
2006-10-12 12:45:00,1.13554,1.13555,1.13493,1.13493,296200004.0
2006-10-12 12:50:00,1.13495,1.1351,1.13486,1.1351,307500007.0
2006-10-12 12:55:00,1.13502,1.13517,1.13496,1.13515,441900003.0
2006-10-12 13:00:00,1.1351,1.13535,1.13503,1.13525,356399998.0
2006-10-12 13:05:00,1.13525,1.13535,1.13522,1.13531,353600002.0
2006-10-12 13:10:00,1.13527,1.13533,1.13502,1.13507,258999998.0
2006-10-12 13:15:00,1.13504,1.13513,1.13473,1.13488,403200003.0
2006-10-12 13:20:00,1.13484,1.1349,1.13469,1.13485,415300001.0
2006-10-12 13:25:00,1.13478,1.13489,1.13457,1.13457,403400002.0
2006-10-12 13:30:00,1.13466,1.13566,1.13466,1.13533,433899999.0
2006-10-12 13:35:00,1.13545,1.13576,1.13543,1.13568,496600001.0
2006-10-12 13:40:00,1.13571,1.13636,1.13571,1.13604,503499995.0
2006-10-12 13:45:00,1.13597,1.13629,1.13593,1.13618,456799997.0
2006-10-12 13:50:00,1.1363,1.13648,1.13619,1.1362,436399998.0
2006-10-12 13:55:00,1.13617,1.13637,1.13606,1.13623,330700001.0
2006-10-12 14:00:00,1.13649,1.13695,1.13649,1.1369,333699999.0
2006-10-12 14:05:00,1.13683,1.13712,1.13672,1.13702,471499996.0
2006-10-12 14:10:00,1.1371,1.13715,1.13675,1.13702,557500001.0
2006-10-12 14:15:00,1.13694,1.13735,1.13693,1.13717,325400000.0
2006-10-12 14:20:00,1.13727,1.13793,1.13727,1.13788,504200000.0
2006-10-12 14:25:00,1.138,1.13821,1.13717,1.13717,384600004.0
2006-10-12 14:30:00,1.13682,1.13731,1.13553,1.13581,577100003.0
2006-10-12 14:35:00,1.13573,1.13652,1.13529,1.13529,731400003.0
2006-10-12 14:40:00,1.13524,1.13578,1.13513,1.13578,322299999.0
2006-10-12 14:45:00,1.13591,1.13604,1.13562,1.13567,392999999.0
2006-10-12 14:50:00,1.13587,1.13633,1.13587,1.1361,540900001.0
2006-10-12 14:55:00,1.13617,1.13642,1.13609,1.13641,495300001.0
2006-10-12 15:00:00,1.13642,1.13669,1.13641,1.13648,361300001.0
2006-10-12 15:05:00,1.13647,1.13648,1.13606,1.13616,379399996.0
2006-10-12 15:10:00,1.13608,1.13608,1.13528,1.13556,509500003.0
2006-10-12 15:15:00,1.13583,1.13585,1.13554,1.1358,499799999.0
2006-10-12 15:20:00,1.13585,1.13638,1.13585,1.13638,389099999.0
2006-10-12 15:25:00,1.13638,1.13661,1.13629,1.13648,451400003.0
2006-10-12 15:30:00,1.13658,1.13658,1.13621,1.13637,521799995.0
2006-10-12 15:35:00,1.1364,1.13665,1.13628,1.13658,389600001.0
2006-10-12 15:40:00,1.13655,1.13655,1.13574,1.13591,318199998.0
2006-10-12 15:45:00,1.13594,1.13638,1.13585,1.13615,386600004.0
2006-10-12 15:50:00,1.13625,1.13661,1.13623,1.13656,460900002.0
2006-10-12 15:55:00,1.13644,1.13671,1.13639,1.13663,528700001.0
2006-10-12 16:00:00,1.13665,1.13665,1.13607,1.13614,414499999.0
2006-10-12 16:05:00,1.13624,1.13645,1.13612,1.13638,430200002.0
2006-10-12 16:10:00,1.13638,1.13643,1.13609,1.13609,468100000.0
2006-10-12 16:15:00,1.13609,1.13632,1.13578,1.13608,529999998.0
2006-10-12 16:20:00,1.13595,1.13623,1.1353,1.13567,535499996.0
2006-10-12 16:25:00,1.13575,1.13614,1.13532,1.1359,715600011.0
2006-10-12 16:30:00,1.13578,1.13615,1.13496,1.13496,560100003.0
2006-10-12 16:35:00,1.13523,1.13579,1.13489,1.13568,621900005.0
2006-10-12 16:40:00,1.13547,1.13578,1.13522,1.1356,617399996.0
2006-10-12 16:45:00,1.13535,1.13561,1.13501,1.13509,572000002.0
2006-10-12 16:50:00,1.13517,1.13527,1.13464,1.13499,602200002.0
2006-10-12 16:55:00,1.13492,1.13584,1.13461,1.13584,552100007.0
2006-10-12 17:00:00,1.13597,1.13625,1.13557,1.13616,507899997.0
2006-10-12 17:05:00,1.13585,1.13618,1.13535,1.13535,571200000.0
2006-10-12 17:10:00,1.13529,1.13555,1.13509,1.13538,434700003.0
2006-10-12 17:15:00,1.13538,1.13556,1.13493,1.13522,443200001.0
2006-10-12 17:20:00,1.13518,1.13572,1.1351,1.13561,536499996.0
2006-10-12 17:25:00,1.1356,1.13571,1.13551,1.13569,483100003.0
2006-10-12 17:30:00,1.13558,1.13605,1.13543,1.13597,467600000.0
2006-10-12 17:35:00,1.13601,1.13644,1.13601,1.13621,561000005.0
2006-10-12 17:40:00,1.13619,1.13627,1.13578,1.13598,275000000.0
2006-10-12 17:45:00,1.13585,1.13633,1.13573,1.13632,367600004.0
2006-10-12 17:50:00,1.1362,1.13622,1.13589,1.13622,368599999.0
2006-10-12 17:55:00,1.13613,1.13613,1.13542,1.13545,412800004.0
2006-10-12 18:00:00,1.13543,1.13553,1.13525,1.13525,3021600001.0
2006-10-12 18:05:00,1.13532,1.13546,1.13504,1.1351,4521899992.0
2006-10-12 18:10:00,1.13517,1.13527,1.13475,1.13482,2205399995.0
2006-10-12 18:15:00,1.1348,1.13518,1.1348,1.13492,3052299997.0
2006-10-12 18:20:00,1.13501,1.13518,1.13487,1.13497,2108100011.0
2006-10-12 18:25:00,1.13495,1.13527,1.1348,1.13527,2742200007.0
2006-10-12 18:30:00,1.1353,1.13572,1.13514,1.13547,2521600005.0
2006-10-12 18:35:00,1.13547,1.13552,1.1352,1.1354,1349800000.0
2006-10-12 18:40:00,1.13528,1.13547,1.13495,1.1351,2286400003.0
2006-10-12 18:45:00,1.13511,1.13521,1.13493,1.13521,1206200002.0
2006-10-12 18:50:00,1.13519,1.1352,1.13475,1.13492,1097699993.0
2006-10-12 18:55:00,1.13498,1.13563,1.13497,1.13521,1402000004.0
2006-10-12 19:00:00,1.13524,1.13552,1.13509,1.13541,1063800002.0
2006-10-12 19:05:00,1.13542,1.13561,1.13497,1.13545,1895590007.0
2006-10-12 19:10:00,1.13548,1.13611,1.13539,1.13611,1326399995.0
2006-10-12 19:15:00,1.13609,1.13609,1.13556,1.13578,1698500009.0
2006-10-12 19:20:00,1.13576,1.1359,1.13557,1.13582,639999998.0
2006-10-12 19:25:00,1.13579,1.13591,1.13529,1.13578,941799999.0
2006-10-12 19:30:00,1.13581,1.13581,1.13561,1.1358,894700002.0
2006-10-12 19:35:00,1.13563,1.1358,1.13527,1.13527,1366199997.0
2006-10-12 19:40:00,1.13517,1.13536,1.13511,1.13527,731300004.0
2006-10-12 19:45:00,1.13528,1.13555,1.13518,1.1355,484799999.0
2006-10-12 19:50:00,1.13548,1.13552,1.13525,1.13548,451100004.0
2006-10-12 19:55:00,1.13557,1.13561,1.13537,1.13546,692099998.0
2006-10-12 20:00:00,1.1355,1.13596,1.1355,1.1356,1045700009.0
2006-10-12 20:05:00,1.1356,1.13579,1.13556,1.13569,1245000009.0
2006-10-12 20:10:00,1.13569,1.13602,1.13569,1.13599,1019000005.0
2006-10-12 20:15:00,1.13607,1.13628,1.13591,1.13628,1692400001.0
2006-10-12 20:20:00,1.13632,1.13635,1.13616,1.13618,1930599999.0
2006-10-12 20:25:00,1.13628,1.13628,1.13589,1.13589,1733100002.0
2006-10-12 20:30:00,1.13581,1.13594,1.13561,1.13571,1530300008.0
2006-10-12 20:35:00,1.13574,1.13584,1.13558,1.13584,1646900004.0
2006-10-12 20:40:00,1.13588,1.13607,1.13576,1.13592,1489600005.0
2006-10-12 20:45:00,1.13592,1.13604,1.13575,1.13585,1110700007.0
2006-10-12 20:50:00,1.13581,1.13596,1.13571,1.13584,1034300002.0
2006-10-12 20:55:00,1.13591,1.13591,1.13547,1.13565,1852500001.0
2006-10-12 21:00:00,1.13566,1.13576,1.1355,1.13565,3025900001.0
2006-10-12 21:05:00,1.13564,1.13565,1.13502,1.13527,1586999995.0
2006-10-12 21:10:00,1.13519,1.1355,1.13512,1.13517,1798000007.0
2006-10-12 21:15:00,1.13512,1.13528,1.13486,1.13515,510800004.0
2006-10-12 21:20:00,1.13518,1.13523,1.13505,1.13523,348499998.0
2006-10-12 21:25:00,1.13538,1.13538,1.1349,1.13496,798200003.0
2006-10-12 21:30:00,1.135,1.13513,1.13492,1.13509,648100001.0
2006-10-12 21:35:00,1.13506,1.13535,1.13501,1.13521,687399997.0
2006-10-12 21:40:00,1.13521,1.13523,1.13475,1.13486,771400001.0
2006-10-12 21:45:00,1.13488,1.13492,1.13476,1.13481,948099996.0
2006-10-12 21:50:00,1.13475,1.13488,1.13465,1.13465,792500003.0
2006-10-12 21:55:00,1.13472,1.1351,1.13449,1.13506,499700001.0
2006-10-12 22:00:00,1.13507,1.13507,1.1348,1.13488,1073700006.0
2006-10-12 22:05:00,1.13486,1.13486,1.13435,1.13445,785500006.0
2006-10-12 22:10:00,1.13447,1.13451,1.1342,1.13426,327000000.0
2006-10-12 22:15:00,1.13421,1.13432,1.13383,1.13393,519699999.0
2006-10-12 22:20:00,1.13371,1.13383,1.13336,1.13345,605300005.0
2006-10-12 22:25:00,1.13348,1.13385,1.13335,1.13375,742300005.0
2006-10-12 22:30:00,1.13375,1.13415,1.1337,1.1341,760099996.0
2006-10-12 22:35:00,1.13415,1.1342,1.13375,1.13375,654900001.0
2006-10-12 22:40:00,1.1338,1.13383,1.13353,1.13374,773800001.0
2006-10-12 22:45:00,1.13364,1.13364,1.13313,1.1332,320399999.0
2006-10-12 22:50:00,1.13314,1.13335,1.13296,1.13325,602900005.0
2006-10-12 22:55:00,1.13333,1.13353,1.13305,1.13315,798999997.0
2006-10-12 23:00:00,1.1326,1.13346,1.1326,1.13333,339300001.0
2006-10-12 23:05:00,1.1333,1.13346,1.13322,1.13341,783699997.0
2006-10-12 23:10:00,1.13334,1.13335,1.13297,1.1333,295599998.0
2006-10-12 23:15:00,1.13335,1.13347,1.13305,1.13314,457199999.0
2006-10-12 23:20:00,1.13318,1.13339,1.13313,1.13322,326500001.0
2006-10-12 23:25:00,1.13313,1.13335,1.13286,1.13323,652299996.0
2006-10-12 23:30:00,1.1333,1.13374,1.1333,1.13369,384900001.0
2006-10-12 23:35:00,1.1335,1.13371,1.13349,1.1336,404300001.0
2006-10-12 23:40:00,1.13354,1.13364,1.13345,1.13355,403000005.0
2006-10-12 23:45:00,1.13368,1.13368,1.13319,1.1335,302099998.0
2006-10-12 23:50:00,1.13373,1.13374,1.13334,1.13358,390000001.0
2006-10-12 23:55:00,1.13353,1.13379,1.13345,1.13355,460900000.0
2006-10-13 00:00:00,1.1336,1.1336,1.13325,1.13337,386299998.0
2006-10-13 00:05:00,1.13335,1.13355,1.13335,1.13355,420499996.0
2006-10-13 00:10:00,1.1335,1.13355,1.13326,1.13342,322499997.0
2006-10-13 00:15:00,1.13342,1.13363,1.13321,1.13337,275800000.0
2006-10-13 00:20:00,1.13358,1.13358,1.13332,1.1335,405199998.0
2006-10-13 00:25:00,1.13347,1.13365,1.13343,1.13355,324300003.0
2006-10-13 00:30:00,1.13355,1.13365,1.13342,1.13357,233300001.0
2006-10-13 00:35:00,1.13347,1.13365,1.13329,1.13353,411699997.0
2006-10-13 00:40:00,1.13357,1.13372,1.13353,1.13372,346900005.0
2006-10-13 00:45:00,1.13373,1.13386,1.13367,1.13373,346800001.0
2006-10-13 00:50:00,1.13385,1.13385,1.13372,1.13382,441099996.0
2006-10-13 00:55:00,1.1338,1.13408,1.13356,1.13406,471600008.0
2006-10-13 01:00:00,1.134,1.13408,1.13388,1.13397,367799995.0
2006-10-13 01:05:00,1.13405,1.13412,1.13385,1.13405,366000000.0
2006-10-13 01:10:00,1.13406,1.1342,1.13384,1.13415,373699995.0
2006-10-13 01:15:00,1.13424,1.13445,1.1341,1.13421,349799999.0
2006-10-13 01:20:00,1.13401,1.13412,1.13397,1.13398,287099997.0
2006-10-13 01:25:00,1.13403,1.13425,1.13393,1.1341,433000001.0
2006-10-13 01:30:00,1.13407,1.13435,1.13407,1.13431,302800000.0
2006-10-13 01:35:00,1.13425,1.13435,1.1342,1.13433,409300003.0
2006-10-13 01:40:00,1.13417,1.13426,1.13406,1.1341,178400001.0
2006-10-13 01:45:00,1.1341,1.13421,1.13407,1.1341,320889998.0
2006-10-13 01:50:00,1.13411,1.13439,1.13407,1.13439,435300005.0
2006-10-13 01:55:00,1.13418,1.13431,1.13405,1.13414,468400006.0
2006-10-13 02:00:00,1.13414,1.13423,1.13405,1.13408,344800004.0
2006-10-13 02:05:00,1.13415,1.13428,1.13399,1.13409,330000001.0
2006-10-13 02:10:00,1.1339,1.13394,1.13346,1.13346,358300002.0
2006-10-13 02:15:00,1.13347,1.13347,1.13303,1.13316,391100000.0
2006-10-13 02:20:00,1.13314,1.13332,1.13306,1.13323,403200000.0
2006-10-13 02:25:00,1.13323,1.13346,1.1332,1.13346,349599995.0
2006-10-13 02:30:00,1.1335,1.1335,1.13313,1.13313,402400002.0
2006-10-13 02:35:00,1.13321,1.13321,1.13292,1.13305,360000000.0
2006-10-13 02:40:00,1.13302,1.13307,1.13289,1.13296,475700000.0
2006-10-13 02:45:00,1.13295,1.13305,1.13265,1.133,520699999.0
2006-10-13 02:50:00,1.133,1.13308,1.13261,1.13305,371000003.0
2006-10-13 02:55:00,1.13312,1.13315,1.13278,1.13311,329900003.0
2006-10-13 03:00:00,1.13307,1.13316,1.13297,1.13303,465100003.0
2006-10-13 03:05:00,1.1331,1.13325,1.13289,1.1332,315900003.0
2006-10-13 03:10:00,1.13318,1.13339,1.13284,1.13316,403400002.0
2006-10-13 03:15:00,1.13314,1.13327,1.13278,1.13303,381500001.0
2006-10-13 03:20:00,1.13317,1.13343,1.13273,1.1333,638799998.0
2006-10-13 03:25:00,1.13327,1.13327,1.13294,1.13298,341299994.0
2006-10-13 03:30:00,1.13307,1.13317,1.13276,1.13311,585899995.0
2006-10-13 03:35:00,1.13308,1.13317,1.13297,1.1331,516200000.0
2006-10-13 03:40:00,1.13301,1.13311,1.13281,1.13296,316600002.0
2006-10-13 03:45:00,1.13282,1.13312,1.13249,1.1328,418200000.0
2006-10-13 03:50:00,1.13305,1.13315,1.133,1.13305,215699998.0
2006-10-13 03:55:00,1.13312,1.13319,1.13256,1.13289,471699998.0
2006-10-13 04:00:00,1.13305,1.1332,1.13287,1.13301,400700001.0
2006-10-13 04:05:00,1.13303,1.13312,1.13278,1.13303,356400002.0
2006-10-13 04:10:00,1.13305,1.13327,1.13286,1.13295,725300005.0
2006-10-13 04:15:00,1.13302,1.13313,1.13285,1.13287,516699997.0
2006-10-13 04:20:00,1.13303,1.13303,1.1327,1.13275,509099999.0
2006-10-13 04:25:00,1.13263,1.13298,1.1325,1.13275,585200004.0
2006-10-13 04:30:00,1.13271,1.13296,1.13261,1.1328,420700007.0
2006-10-13 04:35:00,1.13273,1.13295,1.1326,1.1328,529799998.0
2006-10-13 04:40:00,1.13278,1.13285,1.13267,1.13274,389700003.0
2006-10-13 04:45:00,1.13273,1.13289,1.13241,1.13271,550299996.0
2006-10-13 04:50:00,1.13263,1.13279,1.13231,1.13266,507890002.0
2006-10-13 04:55:00,1.13255,1.13265,1.13247,1.13248,367000003.0
2006-10-13 05:00:00,1.1325,1.13265,1.1324,1.13253,268600000.0
2006-10-13 05:05:00,1.13253,1.13265,1.13234,1.13253,418599999.0
2006-10-13 05:10:00,1.13255,1.13262,1.13249,1.13252,333300003.0
2006-10-13 05:15:00,1.13244,1.13258,1.13233,1.13233,340699999.0
2006-10-13 05:20:00,1.13251,1.13255,1.13241,1.13255,297099997.0
2006-10-13 05:25:00,1.1325,1.13255,1.13219,1.13247,297699998.0
2006-10-13 05:30:00,1.13242,1.13254,1.13229,1.13233,400200001.0
2006-10-13 05:35:00,1.13244,1.13263,1.13235,1.13263,401400002.0
2006-10-13 05:40:00,1.13253,1.13279,1.1323,1.13258,464800004.0
2006-10-13 05:45:00,1.13248,1.13261,1.13212,1.13244,561800002.0
2006-10-13 05:50:00,1.13236,1.13273,1.1323,1.13263,572499999.0
2006-10-13 05:55:00,1.1326,1.13291,1.13251,1.13259,479700008.0
2006-10-13 06:00:00,1.13258,1.13266,1.1325,1.13263,310000002.0
2006-10-13 06:05:00,1.13269,1.13269,1.13245,1.13255,419900000.0
2006-10-13 06:10:00,1.13265,1.13265,1.13243,1.1325,285800001.0
2006-10-13 06:15:00,1.13252,1.13286,1.1323,1.13268,547600000.0
2006-10-13 06:20:00,1.13243,1.1327,1.13242,1.13268,401200001.0
2006-10-13 06:25:00,1.13265,1.13276,1.1322,1.13262,604699999.0
2006-10-13 06:30:00,1.13257,1.13275,1.13241,1.13256,462399996.0
2006-10-13 06:35:00,1.13248,1.1327,1.1324,1.13266,437499998.0
2006-10-13 06:40:00,1.13278,1.13287,1.13266,1.13277,550299998.0
2006-10-13 06:45:00,1.1328,1.13289,1.13266,1.13266,414599999.0
2006-10-13 06:50:00,1.13278,1.13304,1.13244,1.13287,391100004.0
2006-10-13 06:55:00,1.13278,1.13285,1.1327,1.1328,412799999.0
2006-10-13 07:00:00,1.13273,1.1329,1.13251,1.13267,567900004.0
2006-10-13 07:05:00,1.13262,1.13272,1.13223,1.13246,346199997.0
2006-10-13 07:10:00,1.13258,1.13265,1.13234,1.13249,347300003.0
2006-10-13 07:15:00,1.13245,1.13265,1.13245,1.13248,352900006.0
2006-10-13 07:20:00,1.13242,1.13265,1.13228,1.13238,439200000.0
2006-10-13 07:25:00,1.13242,1.13278,1.13242,1.1327,344699999.0
2006-10-13 07:30:00,1.13265,1.13285,1.13257,1.1328,410100001.0
2006-10-13 07:35:00,1.13276,1.13293,1.13275,1.13287,315300002.0
2006-10-13 07:40:00,1.13282,1.13285,1.13262,1.13282,283700001.0
2006-10-13 07:45:00,1.13272,1.13287,1.13245,1.1325,372100002.0
2006-10-13 07:50:00,1.13251,1.13255,1.13238,1.13245,407300000.0
2006-10-13 07:55:00,1.1325,1.13258,1.13239,1.13243,365800001.0
2006-10-13 08:00:00,1.13235,1.13271,1.13235,1.13258,295700001.0
2006-10-13 08:05:00,1.13255,1.13308,1.13255,1.13293,461999999.0
2006-10-13 08:10:00,1.133,1.13305,1.13255,1.13268,298199997.0
2006-10-13 08:15:00,1.13267,1.13285,1.13256,1.13285,213300002.0
2006-10-13 08:20:00,1.1328,1.13285,1.13267,1.13278,462500004.0
2006-10-13 08:25:00,1.1328,1.1328,1.13259,1.13269,194299998.0
2006-10-13 08:30:00,1.13273,1.13318,1.13273,1.13318,410199997.0
2006-10-13 08:35:00,1.13325,1.13348,1.13306,1.13344,441399995.0
2006-10-13 08:40:00,1.13346,1.13366,1.13336,1.13361,354799997.0
2006-10-13 08:45:00,1.13357,1.13367,1.13321,1.13332,363799999.0
2006-10-13 08:50:00,1.13325,1.13342,1.13259,1.13265,453400005.0
2006-10-13 08:55:00,1.13257,1.13257,1.13213,1.1323,433299998.0
2006-10-13 09:00:00,1.13234,1.13265,1.13219,1.13252,483100004.0
2006-10-13 09:05:00,1.13247,1.13255,1.13204,1.1323,493299998.0
2006-10-13 09:10:00,1.1323,1.1324,1.13221,1.13224,268699998.0
2006-10-13 09:15:00,1.13215,1.13255,1.13203,1.13245,300400001.0
2006-10-13 09:20:00,1.13252,1.13264,1.1323,1.13248,501399997.0
2006-10-13 09:25:00,1.13249,1.13255,1.13241,1.13247,288990003.0
2006-10-13 09:30:00,1.13244,1.13245,1.13227,1.1324,207500000.0
2006-10-13 09:35:00,1.13242,1.13285,1.13238,1.13264,365100001.0
2006-10-13 09:40:00,1.13256,1.13259,1.13233,1.1325,384800002.0
2006-10-13 09:45:00,1.13254,1.1326,1.13239,1.13257,475400005.0
2006-10-13 09:50:00,1.13245,1.13257,1.13235,1.1324,386899997.0
2006-10-13 09:55:00,1.13245,1.13267,1.1324,1.13261,335900002.0
2006-10-13 10:00:00,1.13255,1.13275,1.13254,1.13265,554599999.0
2006-10-13 10:05:00,1.13271,1.13286,1.13266,1.13279,381400003.0
2006-10-13 10:10:00,1.13272,1.13278,1.13265,1.1327,340299997.0
2006-10-13 10:15:00,1.1328,1.13325,1.13275,1.13305,623299997.0
2006-10-13 10:20:00,1.13307,1.13328,1.13276,1.13282,340900000.0
2006-10-13 10:25:00,1.13282,1.13297,1.1327,1.13294,382200002.0
2006-10-13 10:30:00,1.13292,1.13308,1.13271,1.13272,353600002.0
2006-10-13 10:35:00,1.13262,1.13288,1.13262,1.1328,691999998.0
2006-10-13 10:40:00,1.13273,1.13292,1.13273,1.13282,349500001.0
2006-10-13 10:45:00,1.13285,1.13296,1.13254,1.13283,328500001.0
2006-10-13 10:50:00,1.1328,1.13284,1.13242,1.13281,592400000.0
2006-10-13 10:55:00,1.1328,1.13308,1.13265,1.13308,337500000.0
2006-10-13 11:00:00,1.13312,1.13328,1.13284,1.13287,402199998.0
2006-10-13 11:05:00,1.1328,1.13308,1.13261,1.13308,505699997.0
2006-10-13 11:10:00,1.13306,1.13329,1.13297,1.13319,621399999.0
2006-10-13 11:15:00,1.13329,1.13436,1.13329,1.13385,438100004.0
2006-10-13 11:20:00,1.134,1.13418,1.13383,1.13408,290100002.0
2006-10-13 11:25:00,1.13416,1.13426,1.13391,1.13393,477599995.0
2006-10-13 11:30:00,1.13395,1.13396,1.13362,1.1337,446599997.0
2006-10-13 11:35:00,1.13368,1.13379,1.13355,1.13379,404899999.0
2006-10-13 11:40:00,1.1338,1.13391,1.1337,1.13387,646100006.0
2006-10-13 11:45:00,1.13395,1.13396,1.13377,1.13385,299200000.0
2006-10-13 11:50:00,1.1339,1.1342,1.13385,1.13398,639100000.0
2006-10-13 11:55:00,1.13403,1.13411,1.13383,1.13401,484599999.0
2006-10-13 12:00:00,1.13403,1.13403,1.13372,1.1338,450200006.0
2006-10-13 12:05:00,1.13378,1.13385,1.13347,1.13358,570100005.0
2006-10-13 12:10:00,1.13362,1.13367,1.13306,1.13314,562200002.0
2006-10-13 12:15:00,1.13312,1.13335,1.13307,1.1333,453500003.0
2006-10-13 12:20:00,1.1333,1.13339,1.13313,1.13313,575100007.0
2006-10-13 12:25:00,1.13316,1.13332,1.13312,1.13326,588199999.0
2006-10-13 12:30:00,1.13325,1.13343,1.13325,1.13328,474100000.0
2006-10-13 12:35:00,1.13335,1.1337,1.13313,1.13359,460900001.0
2006-10-13 12:40:00,1.13379,1.13379,1.13333,1.13351,619699997.0
2006-10-13 12:45:00,1.13349,1.13353,1.13317,1.1333,341799998.0
2006-10-13 12:50:00,1.13325,1.13357,1.13309,1.1331,473700005.0
2006-10-13 12:55:00,1.1332,1.13377,1.1332,1.1337,507499997.0
2006-10-13 13:00:00,1.13363,1.13363,1.13234,1.13272,553700003.0
2006-10-13 13:05:00,1.13278,1.13329,1.13273,1.13329,587600002.0
2006-10-13 13:10:00,1.1333,1.13348,1.13312,1.1334,333399996.0
2006-10-13 13:15:00,1.13337,1.13367,1.13327,1.1334,392200004.0
2006-10-13 13:20:00,1.1336,1.13392,1.13356,1.1338,466600000.0
2006-10-13 13:25:00,1.13379,1.13399,1.13372,1.13385,373500005.0
2006-10-13 13:30:00,1.1339,1.13394,1.13355,1.13388,540799997.0
2006-10-13 13:35:00,1.13385,1.13391,1.13372,1.13377,519699997.0
2006-10-13 13:40:00,1.13378,1.13387,1.13338,1.13342,553400004.0
2006-10-13 13:45:00,1.13341,1.13382,1.13337,1.13364,495699999.0
2006-10-13 13:50:00,1.1337,1.1343,1.13368,1.13412,514100005.0
2006-10-13 13:55:00,1.13395,1.13396,1.13342,1.1339,477000002.0
2006-10-13 14:00:00,1.13383,1.13433,1.13376,1.13426,304499998.0
2006-10-13 14:05:00,1.13416,1.135,1.13402,1.13482,281500002.0
2006-10-13 14:10:00,1.13489,1.13503,1.13473,1.13488,407599999.0
2006-10-13 14:15:00,1.13487,1.13505,1.13464,1.13487,296299997.0
2006-10-13 14:20:00,1.13513,1.13567,1.13513,1.13556,357400002.0
2006-10-13 14:25:00,1.13547,1.13578,1.13529,1.13529,554300004.0
2006-10-13 14:30:00,1.13488,1.13677,1.13412,1.13672,548300000.0
2006-10-13 14:35:00,1.13695,1.13799,1.13695,1.13721,404700005.0
2006-10-13 14:40:00,1.13722,1.1375,1.13679,1.13747,485700000.0
2006-10-13 14:45:00,1.13725,1.1378,1.13697,1.13717,553700000.0
2006-10-13 14:50:00,1.13723,1.13769,1.13703,1.13762,556099996.0
2006-10-13 14:55:00,1.13762,1.13762,1.13727,1.13731,640900008.0
2006-10-13 15:00:00,1.13742,1.13749,1.13646,1.1365,277300000.0
2006-10-13 15:05:00,1.13653,1.13661,1.13614,1.13627,509000001.0
2006-10-13 15:10:00,1.1363,1.13662,1.13622,1.13648,396100000.0
2006-10-13 15:15:00,1.13661,1.13661,1.13626,1.1365,569900001.0
2006-10-13 15:20:00,1.13657,1.13721,1.13655,1.13688,517999997.0
2006-10-13 15:25:00,1.13685,1.13703,1.13673,1.137,253300001.0
2006-10-13 15:30:00,1.13706,1.1372,1.1368,1.13685,394400005.0
2006-10-13 15:35:00,1.13684,1.13753,1.1367,1.13742,427400001.0
2006-10-13 15:40:00,1.1375,1.13775,1.13744,1.13748,476400001.0
2006-10-13 15:45:00,1.13746,1.13752,1.1372,1.13747,450899997.0
2006-10-13 15:50:00,1.13745,1.13745,1.13696,1.13708,300900001.0
2006-10-13 15:55:00,1.13709,1.13782,1.137,1.13771,543499999.0
2006-10-13 16:00:00,1.13777,1.13804,1.13744,1.13791,501600000.0
2006-10-13 16:05:00,1.13799,1.13804,1.1371,1.13731,452200001.0
2006-10-13 16:10:00,1.13735,1.13747,1.13707,1.13737,449300004.0
2006-10-13 16:15:00,1.13747,1.13788,1.13695,1.13712,297800002.0
2006-10-13 16:20:00,1.13715,1.1376,1.13715,1.13739,489900002.0
2006-10-13 16:25:00,1.13738,1.13774,1.13733,1.13768,651599999.0
2006-10-13 16:30:00,1.13773,1.13783,1.13749,1.13761,502899999.0
2006-10-13 16:35:00,1.13782,1.13807,1.13764,1.13785,446000000.0
2006-10-13 16:40:00,1.1378,1.13794,1.13752,1.13762,482499998.0
2006-10-13 16:45:00,1.13774,1.13809,1.13774,1.13803,455800001.0
2006-10-13 16:50:00,1.13798,1.138,1.13772,1.13798,583600001.0
2006-10-13 16:55:00,1.13798,1.13812,1.13769,1.13776,396800001.0
2006-10-13 17:00:00,1.13774,1.13803,1.13765,1.13769,490100000.0
2006-10-13 17:05:00,1.13768,1.13789,1.13754,1.13776,402700000.0
2006-10-13 17:10:00,1.13775,1.13792,1.13753,1.13768,375800000.0
2006-10-13 17:15:00,1.1377,1.13795,1.1377,1.13772,332999997.0
2006-10-13 17:20:00,1.13765,1.13772,1.13737,1.13737,524100000.0
2006-10-13 17:25:00,1.1373,1.1373,1.1371,1.13717,312500000.0
2006-10-13 17:30:00,1.13711,1.13728,1.13702,1.1371,452399998.0
2006-10-13 17:35:00,1.13712,1.13729,1.13674,1.1369,543800000.0
2006-10-13 17:40:00,1.13696,1.13705,1.13672,1.13674,276100002.0
2006-10-13 17:45:00,1.13662,1.13692,1.13648,1.13677,637100004.0
2006-10-13 17:50:00,1.13672,1.13689,1.13652,1.13674,444900001.0
2006-10-13 17:55:00,1.13663,1.13681,1.13643,1.13657,401400005.0
2006-10-13 18:00:00,1.13646,1.13674,1.13633,1.1366,2693800005.0
2006-10-13 18:05:00,1.13665,1.1367,1.13604,1.13604,4173000014.0
2006-10-13 18:10:00,1.1361,1.13629,1.13604,1.1362,2585690009.0
2006-10-13 18:15:00,1.13617,1.13693,1.13617,1.13669,2770400011.0
2006-10-13 18:20:00,1.13668,1.13706,1.13647,1.13706,2244200001.0
2006-10-13 18:25:00,1.13711,1.1373,1.13702,1.13705,2743100018.0
2006-10-13 18:30:00,1.1371,1.13727,1.137,1.13707,2812600009.0
2006-10-13 18:35:00,1.13705,1.13749,1.13695,1.13749,1453700000.0
2006-10-13 18:40:00,1.13748,1.13757,1.13711,1.13748,2583699996.0
2006-10-13 18:45:00,1.13707,1.13759,1.13704,1.13755,963600004.0
2006-10-13 18:50:00,1.1375,1.1378,1.13739,1.13747,1289200000.0
2006-10-13 18:55:00,1.13745,1.13779,1.13742,1.13764,1815300015.0
2006-10-13 19:00:00,1.1377,1.13793,1.13768,1.1378,1255000016.0
2006-10-13 19:05:00,1.13781,1.13789,1.13745,1.13759,2132099995.0
2006-10-13 19:10:00,1.13766,1.13785,1.13758,1.13785,1261800001.0
2006-10-13 19:15:00,1.13784,1.13785,1.13772,1.13773,1620700009.0
2006-10-13 19:20:00,1.13766,1.13766,1.13744,1.1375,603500006.0
2006-10-13 19:25:00,1.13737,1.13751,1.13723,1.13748,827200003.0
2006-10-13 19:30:00,1.13752,1.13752,1.13735,1.1374,765000000.0
2006-10-13 19:35:00,1.13729,1.13739,1.13717,1.13727,1125400005.0
2006-10-13 19:40:00,1.13725,1.13735,1.13715,1.13723,811299997.0
2006-10-13 19:45:00,1.13732,1.13737,1.13712,1.13728,572400005.0
2006-10-13 19:50:00,1.13723,1.13745,1.13719,1.13744,352900000.0
2006-10-13 19:55:00,1.13755,1.13773,1.13732,1.13734,837400008.0
2006-10-13 20:00:00,1.13738,1.13756,1.13713,1.13718,721000000.0
2006-10-13 20:05:00,1.13718,1.1374,1.13712,1.13723,1191299991.0
2006-10-13 20:10:00,1.13719,1.13735,1.1371,1.13718,1057899997.0
2006-10-13 20:15:00,1.13723,1.13742,1.13681,1.13725,1642499999.0
2006-10-13 20:20:00,1.13722,1.13728,1.1371,1.13712,1773800002.0
2006-10-13 20:25:00,1.13715,1.13723,1.13694,1.137,1731000022.0
2006-10-13 20:30:00,1.13698,1.13707,1.13685,1.13698,1309400000.0
2006-10-13 20:35:00,1.13701,1.13721,1.13681,1.13717,1616200001.0
2006-10-13 20:40:00,1.1372,1.13728,1.13673,1.13685,1624390005.0
2006-10-13 20:45:00,1.13684,1.13706,1.13679,1.137,1011199999.0
2006-10-13 20:50:00,1.13694,1.13703,1.13679,1.13692,975000008.0
2006-10-13 20:55:00,1.13702,1.13731,1.13693,1.13722,1442899993.0
2006-10-13 21:00:00,1.13722,1.13736,1.13707,1.13735,3262200005.0
2006-10-13 21:05:00,1.13722,1.13747,1.13716,1.13739,1750700009.0
2006-10-13 21:10:00,1.1374,1.13751,1.13718,1.13725,1773900010.0
2006-10-13 21:15:00,1.13724,1.13738,1.13722,1.13725,396399999.0
2006-10-13 21:20:00,1.13723,1.13733,1.1372,1.1372,406199997.0
2006-10-13 21:25:00,1.1373,1.13739,1.13722,1.13725,857399995.0
2006-10-13 21:30:00,1.1373,1.13737,1.13715,1.1373,743900000.0
2006-10-13 21:35:00,1.1373,1.13735,1.13721,1.13728,901089995.0
2006-10-13 21:40:00,1.1373,1.1374,1.13722,1.1374,659200006.0
2006-10-13 21:45:00,1.13738,1.13738,1.13718,1.13728,650600008.0
2006-10-13 21:50:00,1.13724,1.13726,1.1369,1.13694,665399997.0
2006-10-13 21:55:00,1.13702,1.13727,1.13702,1.13722,540900004.0
2006-10-13 22:00:00,1.13718,1.13732,1.13689,1.13721,911500003.0
2006-10-13 22:05:00,1.13722,1.13743,1.13716,1.13735,480400002.0
2006-10-13 22:10:00,1.13733,1.1375,1.13725,1.13732,433199999.0
2006-10-13 22:15:00,1.13738,1.13745,1.13726,1.13731,438200000.0
2006-10-13 22:20:00,1.1373,1.13739,1.13722,1.13735,621199999.0
2006-10-13 22:25:00,1.13735,1.13737,1.13712,1.13717,663099999.0
2006-10-13 22:30:00,1.1372,1.13765,1.1372,1.13752,587500002.0
2006-10-13 22:35:00,1.13754,1.13755,1.13732,1.13745,744900005.0
2006-10-13 22:40:00,1.13752,1.1376,1.13723,1.13737,758599997.0
2006-10-13 22:45:00,1.13735,1.1374,1.13722,1.13735,297900003.0
2006-10-13 22:50:00,1.13742,1.13769,1.13705,1.13756,678800006.0
2006-10-13 22:55:00,1.13763,1.1378,1.13713,1.13752,682200001.0
2006-10-16 00:00:00,1.1372,1.1373,1.1372,1.1373,284199996.0
2006-10-16 00:05:00,1.1374,1.1374,1.1373,1.1374,142099998.0
2006-10-16 00:10:00,1.1373,1.1374,1.1373,1.1373,142099998.0
2006-10-16 00:15:00,1.1372,1.1374,1.1372,1.1373,284199996.0
2006-10-16 00:20:00,1.1372,1.1374,1.1367,1.1368,568399992.0
2006-10-16 00:25:00,1.1369,1.1371,1.1365,1.1367,568399992.0
2006-10-16 00:35:00,1.1368,1.1369,1.1367,1.1368,284199996.0
2006-10-16 00:40:00,1.1367,1.1367,1.1367,1.1367,142099998.0
2006-10-16 00:45:00,1.1366,1.1367,1.1366,1.1367,284199996.0
2006-10-16 00:50:00,1.1366,1.1367,1.1366,1.1366,426299994.0
2006-10-16 01:00:00,1.1367,1.1367,1.1366,1.1367,284199996.0
2006-10-16 01:15:00,1.1366,1.1367,1.1366,1.1367,284199996.0
2006-10-16 01:20:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:25:00,1.1367,1.1367,1.1366,1.1367,142099998.0
2006-10-16 01:30:00,1.1366,1.1367,1.1366,1.1367,426299994.0
2006-10-16 01:35:00,1.1366,1.1367,1.1366,1.1367,284199996.0
2006-10-16 01:40:00,1.1366,1.1366,1.1366,1.1366,142099998.0
2006-10-16 01:55:00,1.1365,1.1365,1.1365,1.1365,142099998.0
2006-10-16 02:00:00,1.13642,1.13659,1.13638,1.13645,439100000.0
2006-10-16 02:05:00,1.1366,1.13693,1.13652,1.13675,399000003.0
2006-10-16 02:10:00,1.1368,1.13698,1.1368,1.13696,424599994.0
2006-10-16 02:15:00,1.13703,1.13733,1.13686,1.1373,461700007.0
2006-10-16 02:20:00,1.13723,1.13743,1.13701,1.13726,506299998.0
2006-10-16 02:25:00,1.13725,1.13734,1.13693,1.13722,246200002.0
2006-10-16 02:30:00,1.13727,1.13741,1.13713,1.1374,482999994.0
2006-10-16 02:35:00,1.13742,1.13745,1.13728,1.13745,308199999.0
2006-10-16 02:40:00,1.13733,1.13745,1.13725,1.1373,254999999.0
2006-10-16 02:45:00,1.13733,1.13743,1.13699,1.13741,422600000.0
2006-10-16 02:50:00,1.1373,1.13758,1.13692,1.13751,688000003.0
2006-10-16 02:55:00,1.13752,1.13754,1.13729,1.13741,315200001.0
2006-10-16 03:00:00,1.13745,1.13757,1.13735,1.13744,386500004.0
2006-10-16 03:05:00,1.13742,1.13754,1.1374,1.13745,269599998.0
2006-10-16 03:10:00,1.13743,1.13752,1.13725,1.13731,348700004.0
2006-10-16 03:15:00,1.13741,1.13755,1.13729,1.13745,330899998.0
2006-10-16 03:20:00,1.13756,1.13759,1.13739,1.13745,232000002.0
2006-10-16 03:25:00,1.13745,1.13762,1.13719,1.13738,490199996.0
2006-10-16 03:30:00,1.13745,1.13753,1.1372,1.13735,247100000.0
2006-10-16 03:35:00,1.13723,1.1375,1.13705,1.13745,275300002.0
2006-10-16 03:40:00,1.13738,1.13746,1.13698,1.13735,211799997.0
2006-10-16 03:45:00,1.13738,1.13755,1.13707,1.13714,432300003.0
2006-10-16 03:50:00,1.13738,1.13747,1.13713,1.1373,396000008.0
2006-10-16 03:55:00,1.1373,1.13735,1.1371,1.13725,264899999.0
2006-10-16 04:00:00,1.13715,1.13724,1.13691,1.13695,146300002.0
2006-10-16 04:05:00,1.13696,1.13755,1.13696,1.13753,316599998.0
2006-10-16 04:10:00,1.1375,1.13756,1.13712,1.13712,461200001.0
2006-10-16 04:15:00,1.13718,1.13755,1.13718,1.1373,274100002.0
2006-10-16 04:20:00,1.13755,1.13755,1.1372,1.13734,443700003.0
2006-10-16 04:25:00,1.13743,1.13765,1.13743,1.13747,404200001.0
2006-10-16 04:30:00,1.1375,1.13775,1.13743,1.1377,457400001.0
2006-10-16 04:35:00,1.13772,1.13775,1.13764,1.13764,314100004.0
2006-10-16 04:40:00,1.13765,1.13778,1.13745,1.13752,496799997.0
2006-10-16 04:45:00,1.13772,1.13775,1.13731,1.13755,604799997.0
2006-10-16 04:50:00,1.13758,1.1378,1.13744,1.1375,336400000.0
2006-10-16 04:55:00,1.13745,1.1376,1.13745,1.13757,348599996.0
2006-10-16 05:00:00,1.1376,1.13791,1.13745,1.1375,293700003.0
2006-10-16 05:05:00,1.13752,1.13775,1.13748,1.13763,252699999.0
2006-10-16 05:10:00,1.13765,1.13775,1.13759,1.13762,382900003.0
2006-10-16 05:15:00,1.13759,1.13782,1.13749,1.13763,408700002.0
2006-10-16 05:20:00,1.13766,1.13767,1.13744,1.13757,423800003.0
2006-10-16 05:25:00,1.13756,1.13774,1.13745,1.13769,311000001.0
2006-10-16 05:30:00,1.13752,1.13769,1.13744,1.13755,313899999.0
2006-10-16 05:35:00,1.1376,1.1377,1.13733,1.13757,425199995.0
2006-10-16 05:40:00,1.13748,1.13784,1.13745,1.1377,330200003.0
2006-10-16 05:45:00,1.1376,1.13782,1.13735,1.13735,652400005.0
2006-10-16 05:50:00,1.13765,1.13775,1.13725,1.13756,439000002.0
2006-10-16 05:55:00,1.13765,1.13772,1.1374,1.13755,518300002.0
2006-10-16 06:00:00,1.1376,1.13765,1.13735,1.13735,521900002.0
2006-10-16 06:05:00,1.13728,1.13762,1.13727,1.13754,394200000.0
2006-10-16 06:10:00,1.13745,1.13775,1.13719,1.13752,519100003.0
2006-10-16 06:15:00,1.1375,1.13773,1.13712,1.13747,433900002.0
2006-10-16 06:20:00,1.13747,1.13767,1.13738,1.13767,552200002.0
2006-10-16 06:25:00,1.13763,1.13781,1.13734,1.13762,476000003.0
2006-10-16 06:30:00,1.13757,1.13782,1.13755,1.1377,507200000.0
2006-10-16 06:35:00,1.13765,1.13775,1.13752,1.13768,528999993.0
2006-10-16 06:40:00,1.13773,1.13779,1.13753,1.13756,464200001.0
2006-10-16 06:45:00,1.13755,1.13774,1.13743,1.13743,516290001.0
2006-10-16 06:50:00,1.1377,1.1378,1.13725,1.13763,385300005.0
2006-10-16 06:55:00,1.13768,1.13768,1.13735,1.13735,328800003.0
2006-10-16 07:00:00,1.13758,1.1378,1.13737,1.13748,408399996.0
2006-10-16 07:05:00,1.13775,1.138,1.1376,1.1376,392999999.0
2006-10-16 07:10:00,1.1378,1.13784,1.13754,1.13777,434099999.0
2006-10-16 07:15:00,1.13777,1.13823,1.1377,1.1382,339700004.0
2006-10-16 07:20:00,1.13818,1.13841,1.13814,1.13816,536700001.0
2006-10-16 07:25:00,1.13813,1.13824,1.13776,1.1381,334300003.0
2006-10-16 07:30:00,1.13805,1.13824,1.13801,1.13802,494900007.0
2006-10-16 07:35:00,1.13792,1.13803,1.13778,1.13803,459600001.0
2006-10-16 07:40:00,1.13805,1.13851,1.13805,1.13835,457499997.0
2006-10-16 07:45:00,1.1382,1.13849,1.13819,1.13838,363499997.0
2006-10-16 07:50:00,1.13837,1.13848,1.138,1.13827,398800002.0
2006-10-16 07:55:00,1.13845,1.13868,1.13806,1.13862,323000001.0
2006-10-16 08:00:00,1.13855,1.13871,1.1385,1.13863,333500001.0
2006-10-16 08:05:00,1.13863,1.13877,1.13835,1.13843,471000000.0
2006-10-16 08:10:00,1.1385,1.13862,1.13821,1.13827,350200000.0
2006-10-16 08:15:00,1.1383,1.13885,1.1382,1.13863,461200003.0
2006-10-16 08:20:00,1.13875,1.139,1.13871,1.139,685500008.0
2006-10-16 08:25:00,1.13899,1.13899,1.13861,1.13876,312400001.0
2006-10-16 08:30:00,1.13888,1.13896,1.13876,1.13889,631999995.0
2006-10-16 08:35:00,1.13861,1.13901,1.13844,1.1389,398299999.0
2006-10-16 08:40:00,1.13887,1.13899,1.13872,1.13891,367499996.0
2006-10-16 08:45:00,1.13899,1.13899,1.13844,1.13858,343100005.0
2006-10-16 08:50:00,1.13855,1.13905,1.13855,1.13905,393099999.0
2006-10-16 08:55:00,1.139,1.13905,1.13883,1.13891,623099999.0
2006-10-16 09:00:00,1.13881,1.13881,1.13819,1.13856,506000001.0
2006-10-16 09:05:00,1.13859,1.13871,1.13835,1.13845,354200002.0
2006-10-16 09:10:00,1.1384,1.13855,1.13827,1.1385,349500000.0
2006-10-16 09:15:00,1.1385,1.1385,1.13747,1.13747,377899999.0
2006-10-16 09:20:00,1.13755,1.13796,1.13699,1.13726,441500002.0
2006-10-16 09:25:00,1.13738,1.13748,1.1373,1.1374,322099999.0
2006-10-16 09:30:00,1.13741,1.13753,1.13721,1.13742,385999996.0
2006-10-16 09:35:00,1.1374,1.138,1.13737,1.138,342299998.0
2006-10-16 09:40:00,1.13796,1.13803,1.13781,1.13798,333699999.0
2006-10-16 09:45:00,1.13788,1.13831,1.13776,1.13818,166100000.0
2006-10-16 09:50:00,1.1382,1.13875,1.1382,1.13863,524400001.0
2006-10-16 09:55:00,1.13862,1.13863,1.13812,1.13841,428500001.0
2006-10-16 10:00:00,1.13834,1.1384,1.13803,1.13805,629699998.0
2006-10-16 10:05:00,1.13807,1.13814,1.13762,1.13771,325700001.0
2006-10-16 10:10:00,1.13758,1.13769,1.13722,1.13723,484400004.0
2006-10-16 10:15:00,1.13727,1.13735,1.13703,1.13726,432300003.0
2006-10-16 10:20:00,1.13727,1.13755,1.13713,1.13723,416899999.0
2006-10-16 10:25:00,1.13726,1.13726,1.13682,1.13696,501700004.0
2006-10-16 10:30:00,1.13696,1.13703,1.1368,1.13695,446799996.0
2006-10-16 10:35:00,1.13687,1.1373,1.13686,1.1372,625100006.0
2006-10-16 10:40:00,1.13713,1.1373,1.13698,1.1373,378100000.0
2006-10-16 10:45:00,1.13732,1.13743,1.13717,1.13743,722400007.0
2006-10-16 10:50:00,1.13734,1.13758,1.1372,1.13757,479300002.0
2006-10-16 10:55:00,1.13758,1.138,1.13751,1.13791,483500002.0
2006-10-16 11:00:00,1.13783,1.13802,1.13781,1.13792,453000003.0
2006-10-16 11:05:00,1.13788,1.13789,1.13761,1.13768,333099998.0
2006-10-16 11:10:00,1.1377,1.13772,1.13708,1.13712,536099995.0
2006-10-16 11:15:00,1.1374,1.13762,1.13731,1.13754,613100001.0
2006-10-16 11:20:00,1.13755,1.13779,1.13742,1.13777,444100000.0
2006-10-16 11:25:00,1.13787,1.13789,1.13765,1.13765,454499998.0
2006-10-16 11:30:00,1.13768,1.13771,1.13753,1.1376,528700004.0
2006-10-16 11:35:00,1.13755,1.13769,1.13741,1.13769,447500002.0
2006-10-16 11:40:00,1.1377,1.13774,1.13725,1.13747,576600003.0
2006-10-16 11:45:00,1.13763,1.13772,1.137,1.137,436500000.0
2006-10-16 11:50:00,1.13695,1.13716,1.13679,1.13716,771800003.0
2006-10-16 11:55:00,1.13725,1.13727,1.13685,1.1371,479900001.0
2006-10-16 12:00:00,1.13718,1.13789,1.1371,1.13779,508000000.0
2006-10-16 12:05:00,1.13775,1.13807,1.13766,1.13807,402299998.0
2006-10-16 12:10:00,1.13813,1.13825,1.13795,1.13817,587299996.0
2006-10-16 12:15:00,1.13815,1.13837,1.138,1.1383,545600005.0
2006-10-16 12:20:00,1.13832,1.13853,1.13827,1.13845,535399999.0
2006-10-16 12:25:00,1.13847,1.13864,1.13845,1.13848,546500001.0
2006-10-16 12:30:00,1.13841,1.13847,1.13806,1.13809,383300003.0
2006-10-16 12:35:00,1.13818,1.13821,1.13773,1.13773,519299997.0
2006-10-16 12:40:00,1.13778,1.13807,1.13772,1.1379,450600004.0
2006-10-16 12:45:00,1.13786,1.13802,1.13736,1.13789,370399997.0
2006-10-16 12:50:00,1.13785,1.13802,1.1378,1.13787,275399999.0
2006-10-16 12:55:00,1.13785,1.13862,1.13785,1.13858,514300005.0
2006-10-16 13:00:00,1.13847,1.13855,1.13832,1.13837,575399999.0
2006-10-16 13:05:00,1.13824,1.1385,1.13812,1.13835,403000001.0
2006-10-16 13:10:00,1.1384,1.13851,1.13837,1.13848,278000003.0
2006-10-16 13:15:00,1.13847,1.13854,1.13805,1.13809,276900000.0
2006-10-16 13:20:00,1.13807,1.13837,1.13799,1.13822,472090002.0
2006-10-16 13:25:00,1.13814,1.13827,1.13794,1.13794,288000000.0
2006-10-16 13:30:00,1.13802,1.13816,1.13742,1.13742,435100004.0
2006-10-16 13:35:00,1.13739,1.13751,1.13729,1.13742,527299999.0
2006-10-16 13:40:00,1.13739,1.13758,1.13718,1.1374,369300001.0
2006-10-16 13:45:00,1.13741,1.13758,1.1374,1.13753,372400000.0
2006-10-16 13:50:00,1.13758,1.13783,1.13758,1.1378,265999999.0
2006-10-16 13:55:00,1.13775,1.13791,1.13764,1.13764,398200001.0
2006-10-16 14:00:00,1.13761,1.13761,1.13732,1.13753,496799997.0
2006-10-16 14:05:00,1.13754,1.13762,1.1364,1.13672,458999999.0
2006-10-16 14:10:00,1.13689,1.13697,1.13647,1.13647,567899999.0
2006-10-16 14:15:00,1.13657,1.13686,1.13657,1.13686,383000002.0
2006-10-16 14:20:00,1.13685,1.13703,1.13653,1.13663,363800004.0
2006-10-16 14:25:00,1.13653,1.13666,1.13635,1.13657,436000002.0
2006-10-16 14:30:00,1.13692,1.13731,1.13674,1.13681,389499999.0
2006-10-16 14:35:00,1.13683,1.13711,1.13679,1.1369,597800007.0
2006-10-16 14:40:00,1.13676,1.13676,1.13641,1.13667,454499997.0
2006-10-16 14:45:00,1.13671,1.13703,1.13637,1.1364,384300001.0
2006-10-16 14:50:00,1.13645,1.13688,1.13637,1.13688,247299998.0
2006-10-16 14:55:00,1.13692,1.13699,1.13658,1.13664,480100005.0
2006-10-16 15:00:00,1.13657,1.13686,1.1365,1.13655,396499996.0
2006-10-16 15:05:00,1.13638,1.13638,1.13526,1.13545,413100003.0
2006-10-16 15:10:00,1.13538,1.13562,1.13503,1.13503,644300003.0
2006-10-16 15:15:00,1.13501,1.13511,1.13484,1.13504,426999999.0
2006-10-16 15:20:00,1.13503,1.13575,1.13499,1.13535,576600000.0
2006-10-16 15:25:00,1.13546,1.13558,1.1353,1.1353,625799999.0
2006-10-16 15:30:00,1.13529,1.13537,1.13497,1.13518,470600001.0
2006-10-16 15:35:00,1.13516,1.1353,1.13462,1.1353,459300002.0
2006-10-16 15:40:00,1.13534,1.13573,1.13527,1.13543,382699997.0
2006-10-16 15:45:00,1.13544,1.13547,1.13467,1.13477,483500004.0
2006-10-16 15:50:00,1.13482,1.13503,1.13461,1.13501,452899996.0
2006-10-16 15:55:00,1.13504,1.13598,1.13504,1.13598,496900005.0
2006-10-16 16:00:00,1.13601,1.13659,1.13594,1.13634,564100001.0
2006-10-16 16:05:00,1.13646,1.13697,1.13646,1.13697,533300001.0
2006-10-16 16:10:00,1.13698,1.13721,1.13679,1.13702,430400007.0
2006-10-16 16:15:00,1.13694,1.13755,1.13694,1.13745,309200000.0
2006-10-16 16:20:00,1.13735,1.13739,1.13715,1.1373,413499999.0
2006-10-16 16:25:00,1.13733,1.13796,1.13729,1.1378,530399999.0
2006-10-16 16:30:00,1.13765,1.13805,1.13742,1.13785,618000002.0
2006-10-16 16:35:00,1.13793,1.13793,1.13751,1.13768,433699999.0
2006-10-16 16:40:00,1.13764,1.13779,1.13719,1.13727,375100003.0
2006-10-16 16:45:00,1.13736,1.13767,1.13725,1.13763,543099997.0
2006-10-16 16:50:00,1.13761,1.13795,1.13731,1.1379,486099995.0
2006-10-16 16:55:00,1.13797,1.13797,1.13755,1.13788,339500003.0
2006-10-16 17:00:00,1.13793,1.13804,1.13762,1.13773,419199999.0
2006-10-16 17:05:00,1.13772,1.13788,1.13757,1.1378,422399999.0
2006-10-16 17:10:00,1.13775,1.13783,1.13705,1.13705,332200002.0
2006-10-16 17:15:00,1.1375,1.13767,1.13746,1.13747,256799999.0
2006-10-16 17:20:00,1.13748,1.1377,1.13745,1.13749,608399997.0
2006-10-16 17:25:00,1.13748,1.13818,1.13718,1.13818,299000001.0
2006-10-16 17:30:00,1.13826,1.13866,1.1382,1.13848,442390006.0
2006-10-16 17:35:00,1.13837,1.13853,1.13837,1.1385,292000003.0
2006-10-16 17:40:00,1.1385,1.13859,1.13831,1.13859,404899998.0
2006-10-16 17:45:00,1.13855,1.13856,1.13813,1.13827,317199996.0
2006-10-16 17:50:00,1.13826,1.13841,1.13817,1.1384,427300002.0
2006-10-16 17:55:00,1.13835,1.13837,1.13814,1.13819,427499999.0
2006-10-16 18:00:00,1.1382,1.1384,1.13801,1.13805,2977500014.0
2006-10-16 18:05:00,1.1381,1.13852,1.13803,1.13838,4744500029.0
2006-10-16 18:10:00,1.13847,1.13856,1.13815,1.13835,2346580004.0
2006-10-16 18:15:00,1.13833,1.13855,1.13813,1.13817,2780700015.0
2006-10-16 18:20:00,1.13822,1.13834,1.13784,1.13787,2237300007.0
2006-10-16 18:25:00,1.13785,1.13811,1.13777,1.13795,2771000001.0
2006-10-16 18:30:00,1.13798,1.13845,1.13791,1.13838,2900899998.0
2006-10-16 18:35:00,1.13837,1.1386,1.13827,1.13855,1210900005.0
2006-10-16 18:40:00,1.1384,1.13855,1.13806,1.1381,2387500007.0
2006-10-16 18:45:00,1.13812,1.13812,1.13755,1.13764,882699997.0
2006-10-16 18:50:00,1.13751,1.13758,1.13712,1.13737,1208000003.0
2006-10-16 18:55:00,1.13737,1.13833,1.13736,1.13825,1570600002.0
2006-10-16 19:00:00,1.13833,1.13856,1.13816,1.13825,1254299996.0
2006-10-16 19:05:00,1.13831,1.13858,1.13831,1.1384,2067999995.0
2006-10-16 19:10:00,1.13845,1.13849,1.13805,1.13835,1196500006.0
2006-10-16 19:15:00,1.13843,1.13843,1.13796,1.13805,1729000000.0
2006-10-16 19:20:00,1.13804,1.13839,1.13787,1.13839,692200001.0
2006-10-16 19:25:00,1.1384,1.13842,1.13803,1.1381,709900002.0
2006-10-16 19:30:00,1.13809,1.13809,1.13724,1.1373,363100000.0
2006-10-16 19:35:00,1.13726,1.13748,1.13722,1.13735,1314799999.0
2006-10-16 19:40:00,1.13736,1.13762,1.13714,1.13719,864300000.0
2006-10-16 19:45:00,1.13727,1.13764,1.13715,1.13758,598800004.0
2006-10-16 19:50:00,1.13757,1.13758,1.13729,1.13732,351199999.0
2006-10-16 19:55:00,1.13733,1.13733,1.13698,1.13723,942900004.0
2006-10-16 20:00:00,1.1373,1.13738,1.13702,1.13714,1006700002.0
2006-10-16 20:05:00,1.13712,1.13715,1.13674,1.13681,979200005.0
2006-10-16 20:10:00,1.13661,1.13695,1.1364,1.13679,1118300005.0
2006-10-16 20:15:00,1.13683,1.13693,1.13629,1.13681,1777899998.0
2006-10-16 20:20:00,1.13684,1.13695,1.13658,1.13658,1879499991.0
2006-10-16 20:25:00,1.13662,1.13676,1.13633,1.13648,1797600004.0
2006-10-16 20:30:00,1.13642,1.13663,1.13635,1.1366,1471099995.0
2006-10-16 20:35:00,1.13663,1.13663,1.13631,1.13655,1495300008.0
2006-10-16 20:40:00,1.13658,1.13668,1.13646,1.13665,1748300007.0
2006-10-16 20:45:00,1.13658,1.13687,1.13633,1.13686,1133199996.0
2006-10-16 20:50:00,1.1369,1.13731,1.1367,1.1367,1040599999.0
2006-10-16 20:55:00,1.1368,1.13752,1.13677,1.13752,1678200007.0
2006-10-16 21:00:00,1.13753,1.13766,1.13718,1.13755,2875899999.0
2006-10-16 21:05:00,1.13757,1.13766,1.13733,1.13755,1839900006.0
2006-10-16 21:10:00,1.13755,1.13755,1.13715,1.13722,2162900014.0
2006-10-16 21:15:00,1.1372,1.1373,1.13708,1.13725,548900005.0
2006-10-16 21:20:00,1.13727,1.13744,1.13711,1.13711,394200006.0
2006-10-16 21:25:00,1.13725,1.13738,1.13715,1.13715,777800005.0
2006-10-16 21:30:00,1.13726,1.13727,1.13687,1.13697,592799995.0
2006-10-16 21:35:00,1.137,1.13702,1.13675,1.1369,653699997.0
2006-10-16 21:40:00,1.13691,1.1375,1.13684,1.13744,639700000.0
2006-10-16 21:45:00,1.1374,1.13747,1.13701,1.13701,742899995.0
2006-10-16 21:50:00,1.13694,1.13699,1.13667,1.13678,710499999.0
2006-10-16 21:55:00,1.13678,1.13707,1.13673,1.137,534900005.0
2006-10-16 22:00:00,1.13698,1.13702,1.1368,1.13699,1032900004.0
2006-10-16 22:05:00,1.13699,1.13738,1.13697,1.13733,796899998.0
2006-10-16 22:10:00,1.13735,1.13762,1.13726,1.13761,626200003.0
2006-10-16 22:15:00,1.13767,1.13767,1.13743,1.13743,575500001.0
2006-10-16 22:20:00,1.13741,1.13763,1.13735,1.13763,725700001.0
2006-10-16 22:25:00,1.1376,1.1376,1.13742,1.13745,948700005.0
2006-10-16 22:30:00,1.13742,1.13745,1.13726,1.1374,581099995.0
2006-10-16 22:35:00,1.13745,1.13745,1.13696,1.13732,586200003.0
2006-10-16 22:40:00,1.13713,1.13736,1.13707,1.13715,991999991.0
2006-10-16 22:45:00,1.13716,1.13726,1.13688,1.13713,517099999.0
2006-10-16 22:50:00,1.13702,1.13731,1.13691,1.13725,507399997.0
2006-10-16 22:55:00,1.13732,1.13742,1.13681,1.13693,511099997.0
2006-10-16 23:00:00,1.13669,1.13702,1.13666,1.13702,301900004.0
2006-10-16 23:05:00,1.13705,1.13705,1.13641,1.13678,465700001.0
2006-10-16 23:10:00,1.13678,1.13709,1.13673,1.137,465000001.0
2006-10-16 23:15:00,1.13708,1.13708,1.13683,1.1369,391600005.0
2006-10-16 23:20:00,1.1369,1.13703,1.1367,1.13683,201900001.0
2006-10-16 23:25:00,1.13693,1.13693,1.1364,1.13688,615400003.0
2006-10-16 23:30:00,1.13715,1.13723,1.13677,1.13693,451900004.0
2006-10-16 23:35:00,1.13713,1.13717,1.13667,1.1369,290600000.0
2006-10-16 23:40:00,1.13687,1.13707,1.13672,1.13688,481000000.0
2006-10-16 23:45:00,1.13695,1.13695,1.13654,1.13677,363700005.0
2006-10-16 23:50:00,1.13685,1.13692,1.1367,1.1367,313600002.0
2006-10-16 23:55:00,1.13672,1.13686,1.13657,1.13661,330699996.0
2006-10-17 00:00:00,1.13682,1.1369,1.13663,1.13679,363500000.0
2006-10-17 00:05:00,1.13656,1.13688,1.13641,1.13672,432700000.0
2006-10-17 00:10:00,1.1368,1.13685,1.13652,1.13673,326600006.0
2006-10-17 00:15:00,1.1368,1.13687,1.13665,1.13675,387900001.0
2006-10-17 00:20:00,1.13658,1.13672,1.13628,1.1364,549199999.0
2006-10-17 00:25:00,1.13638,1.13682,1.13635,1.13643,393699999.0
2006-10-17 00:30:00,1.13645,1.13669,1.13635,1.1364,315400001.0
2006-10-17 00:35:00,1.1364,1.13662,1.13635,1.13645,350700001.0
2006-10-17 00:40:00,1.13643,1.13643,1.136,1.13609,257500001.0
2006-10-17 00:45:00,1.13607,1.13615,1.13595,1.13604,377900003.0
2006-10-17 00:50:00,1.13614,1.13625,1.136,1.13623,631800003.0
2006-10-17 00:55:00,1.13614,1.13626,1.13588,1.1362,621700002.0
2006-10-17 01:00:00,1.1362,1.13628,1.13602,1.13618,531100005.0
2006-10-17 01:05:00,1.13627,1.13654,1.13602,1.13636,609500004.0
2006-10-17 01:10:00,1.13642,1.13642,1.13627,1.13635,257700004.0
2006-10-17 01:15:00,1.1364,1.13661,1.13605,1.13631,552199989.0
2006-10-17 01:20:00,1.13632,1.13643,1.13617,1.1362,326900003.0
2006-10-17 01:25:00,1.13629,1.13643,1.1362,1.13638,300200001.0
2006-10-17 01:30:00,1.13631,1.13689,1.13631,1.13681,300599999.0
2006-10-17 01:35:00,1.13691,1.13691,1.13655,1.13672,380900004.0
2006-10-17 01:40:00,1.1366,1.13694,1.1366,1.13694,331799999.0
2006-10-17 01:45:00,1.13694,1.13719,1.13694,1.13712,424300001.0
2006-10-17 01:50:00,1.13711,1.13748,1.1371,1.13743,447300004.0
2006-10-17 01:55:00,1.13737,1.13752,1.13712,1.1373,310800001.0
2006-10-17 02:00:00,1.13723,1.13739,1.13711,1.13726,453799999.0
2006-10-17 02:05:00,1.13733,1.13735,1.13684,1.13702,427100000.0
2006-10-17 02:10:00,1.13698,1.13717,1.1368,1.1368,286399996.0
2006-10-17 02:15:00,1.13685,1.13685,1.1367,1.1368,300200000.0
2006-10-17 02:20:00,1.13675,1.13688,1.13667,1.13673,414600000.0
2006-10-17 02:25:00,1.13675,1.13685,1.13659,1.13673,334400002.0
2006-10-17 02:30:00,1.1367,1.13687,1.13629,1.13629,338000001.0
2006-10-17 02:35:00,1.13663,1.13675,1.13653,1.13665,351200001.0
2006-10-17 02:40:00,1.13661,1.13688,1.13653,1.1366,267300003.0
2006-10-17 02:45:00,1.13656,1.1366,1.13632,1.1365,407399997.0
2006-10-17 02:50:00,1.13647,1.13675,1.13623,1.13675,252099999.0
2006-10-17 02:55:00,1.13692,1.13692,1.13651,1.13665,240499997.0
2006-10-17 03:00:00,1.13658,1.1368,1.1364,1.1364,373099996.0
2006-10-17 03:05:00,1.13668,1.13688,1.13655,1.13675,530200003.0
2006-10-17 03:10:00,1.13663,1.13694,1.13653,1.13684,319100006.0
2006-10-17 03:15:00,1.13673,1.1369,1.13664,1.13664,270300001.0
2006-10-17 03:20:00,1.13669,1.13698,1.13661,1.1369,345300000.0
2006-10-17 03:25:00,1.1369,1.13695,1.1368,1.13682,328600000.0
2006-10-17 03:30:00,1.1369,1.13698,1.13663,1.13673,318100004.0
2006-10-17 03:35:00,1.13667,1.13689,1.13667,1.13679,263600001.0
2006-10-17 03:40:00,1.13669,1.13682,1.13638,1.13649,502700001.0
2006-10-17 03:45:00,1.13667,1.13689,1.13664,1.13682,579900000.0
2006-10-17 03:50:00,1.13669,1.13684,1.13659,1.13678,322600001.0
2006-10-17 03:55:00,1.13684,1.13705,1.13679,1.13705,265800000.0
2006-10-17 04:00:00,1.13693,1.1374,1.13689,1.13725,270900000.0
2006-10-17 04:05:00,1.13726,1.13739,1.13706,1.13735,220499999.0
2006-10-17 04:10:00,1.13732,1.13738,1.13717,1.13725,386200000.0
2006-10-17 04:15:00,1.13734,1.13739,1.13706,1.13708,387400003.0
2006-10-17 04:20:00,1.13735,1.13759,1.13707,1.13752,417600002.0
2006-10-17 04:25:00,1.13754,1.13765,1.13748,1.13755,333000001.0
2006-10-17 04:30:00,1.13755,1.13767,1.13723,1.13753,527500002.0
2006-10-17 04:35:00,1.13758,1.13779,1.13747,1.13779,286000001.0
2006-10-17 04:40:00,1.138,1.13827,1.138,1.13818,400700004.0
2006-10-17 04:45:00,1.13828,1.13858,1.13811,1.13845,604099996.0
2006-10-17 04:50:00,1.1385,1.13861,1.13799,1.13799,328199999.0
2006-10-17 04:55:00,1.13773,1.13787,1.13757,1.13765,318400000.0
2006-10-17 05:00:00,1.13775,1.138,1.13743,1.1377,498000000.0
2006-10-17 05:05:00,1.13768,1.13768,1.13725,1.13742,283100002.0
2006-10-17 05:10:00,1.13743,1.13773,1.13736,1.1375,276900001.0
2006-10-17 05:15:00,1.1374,1.13806,1.13735,1.13784,517200004.0
2006-10-17 05:20:00,1.13785,1.13808,1.13749,1.13754,232000000.0
2006-10-17 05:25:00,1.13753,1.13826,1.13747,1.13825,383499999.0
2006-10-17 05:30:00,1.1382,1.13826,1.13798,1.13803,494700001.0
2006-10-17 05:35:00,1.13814,1.13824,1.1379,1.13811,509099994.0
2006-10-17 05:40:00,1.13808,1.13815,1.13795,1.13798,153499999.0
2006-10-17 05:45:00,1.1379,1.13808,1.1379,1.1379,269500003.0
2006-10-17 05:50:00,1.13782,1.13789,1.13761,1.1377,409000003.0
2006-10-17 05:55:00,1.13758,1.13794,1.13757,1.13775,446600005.0
2006-10-17 06:00:00,1.13776,1.1378,1.13731,1.13737,422100004.0
2006-10-17 06:05:00,1.13743,1.13761,1.13727,1.13733,497699998.0
2006-10-17 06:10:00,1.13738,1.1374,1.1372,1.13738,332300004.0
2006-10-17 06:15:00,1.1376,1.13765,1.13724,1.1375,515500003.0
2006-10-17 06:20:00,1.13747,1.1376,1.13732,1.13752,463400003.0
2006-10-17 06:25:00,1.13752,1.13761,1.1372,1.13733,433200001.0
2006-10-17 06:30:00,1.1376,1.13763,1.13715,1.13752,472299998.0
2006-10-17 06:35:00,1.13748,1.13778,1.13748,1.1377,472600004.0
2006-10-17 06:40:00,1.13769,1.1378,1.13752,1.13755,434800004.0
2006-10-17 06:45:00,1.13762,1.13781,1.13759,1.13765,290300000.0
2006-10-17 06:50:00,1.1377,1.13775,1.1374,1.13763,531800005.0
2006-10-17 06:55:00,1.13768,1.13791,1.13734,1.13763,435700003.0
2006-10-17 07:00:00,1.13753,1.13758,1.13736,1.13742,360199999.0
2006-10-17 07:05:00,1.13732,1.13745,1.13727,1.13727,368599998.0
2006-10-17 07:10:00,1.13734,1.13745,1.13727,1.13736,234399999.0
2006-10-17 07:15:00,1.13732,1.13749,1.13715,1.13746,401099998.0
2006-10-17 07:20:00,1.13734,1.1374,1.13672,1.1371,330699998.0
2006-10-17 07:25:00,1.13715,1.13743,1.13698,1.1372,427599996.0
2006-10-17 07:30:00,1.13712,1.13747,1.13704,1.13747,456300000.0
2006-10-17 07:35:00,1.13741,1.13751,1.13726,1.13739,558100005.0
2006-10-17 07:40:00,1.13741,1.13772,1.13727,1.13772,329700001.0
2006-10-17 07:45:00,1.13725,1.13784,1.13725,1.13745,589699999.0
2006-10-17 07:50:00,1.1374,1.13749,1.13715,1.13722,368900004.0
2006-10-17 07:55:00,1.1373,1.13742,1.13704,1.13719,325400002.0
2006-10-17 08:00:00,1.13709,1.13719,1.1366,1.13717,360200006.0
2006-10-17 08:05:00,1.13711,1.13717,1.13684,1.13684,376100002.0
2006-10-17 08:10:00,1.13693,1.13707,1.1366,1.13705,309800000.0
2006-10-17 08:15:00,1.13708,1.13777,1.13699,1.13772,575300004.0
2006-10-17 08:20:00,1.13772,1.13798,1.13755,1.13793,469400000.0
2006-10-17 08:25:00,1.13787,1.13798,1.13767,1.13772,310699998.0
2006-10-17 08:30:00,1.13782,1.13787,1.13758,1.13777,482700001.0
2006-10-17 08:35:00,1.13775,1.13775,1.13738,1.13755,396300001.0
2006-10-17 08:40:00,1.13754,1.13755,1.13727,1.13749,429799999.0
2006-10-17 08:45:00,1.13748,1.13758,1.13696,1.13758,311999998.0
2006-10-17 08:50:00,1.1375,1.13754,1.1371,1.13717,473999998.0
2006-10-17 08:55:00,1.13711,1.13719,1.13702,1.13717,489399998.0
2006-10-17 09:00:00,1.1372,1.1376,1.1372,1.1375,379999997.0
2006-10-17 09:05:00,1.13746,1.13798,1.13737,1.13796,479200003.0
2006-10-17 09:10:00,1.13779,1.13821,1.13779,1.1381,460100000.0
2006-10-17 09:15:00,1.13806,1.13806,1.13771,1.13776,288200001.0
2006-10-17 09:20:00,1.1378,1.13811,1.1377,1.13776,428200008.0
2006-10-17 09:25:00,1.13778,1.13781,1.13697,1.13715,411600001.0
2006-10-17 09:30:00,1.1371,1.13717,1.13682,1.13688,249999999.0
2006-10-17 09:35:00,1.13708,1.13788,1.13708,1.13788,382700004.0
2006-10-17 09:40:00,1.13787,1.13815,1.13782,1.13809,504000006.0
2006-10-17 09:45:00,1.13792,1.13792,1.13762,1.13766,213100003.0
2006-10-17 09:50:00,1.13763,1.13773,1.13742,1.13745,357999998.0
2006-10-17 09:55:00,1.13751,1.13766,1.13744,1.13744,548099998.0
2006-10-17 10:00:00,1.13737,1.13745,1.1368,1.13685,558099999.0
2006-10-17 10:05:00,1.13698,1.13718,1.1369,1.13694,198500002.0
2006-10-17 10:10:00,1.13686,1.13696,1.13685,1.1369,493400000.0
2006-10-17 10:15:00,1.13698,1.13702,1.13673,1.13675,532799999.0
2006-10-17 10:20:00,1.13673,1.13673,1.13632,1.1364,346900003.0
2006-10-17 10:25:00,1.13637,1.1367,1.13623,1.13658,476300001.0
2006-10-17 10:30:00,1.13655,1.13671,1.1365,1.1366,425000002.0
2006-10-17 10:35:00,1.13653,1.13673,1.13644,1.13657,709600000.0
2006-10-17 10:40:00,1.13652,1.13665,1.13645,1.13655,459000006.0
2006-10-17 10:45:00,1.13655,1.13656,1.13632,1.13655,533799998.0
2006-10-17 10:50:00,1.13653,1.13695,1.1364,1.13693,483900008.0
2006-10-17 10:55:00,1.13696,1.13712,1.13686,1.1369,495200000.0
2006-10-17 11:00:00,1.13683,1.13704,1.13683,1.13698,533200004.0
2006-10-17 11:05:00,1.13695,1.13695,1.13667,1.13669,371899999.0
2006-10-17 11:10:00,1.13672,1.13679,1.13653,1.13653,564100004.0
2006-10-17 11:15:00,1.13653,1.13668,1.13625,1.13625,695299999.0
2006-10-17 11:20:00,1.13635,1.13677,1.13615,1.13671,546199995.0
2006-10-17 11:25:00,1.13678,1.13687,1.13653,1.13653,735400003.0
2006-10-17 11:30:00,1.13657,1.13674,1.13643,1.13662,526900000.0
2006-10-17 11:35:00,1.13663,1.13669,1.13635,1.13643,424599999.0
2006-10-17 11:40:00,1.13645,1.1366,1.13635,1.13658,628300001.0
2006-10-17 11:45:00,1.13662,1.13663,1.1361,1.13613,401400002.0
2006-10-17 11:50:00,1.13615,1.13615,1.13567,1.13571,506800004.0
2006-10-17 11:55:00,1.13578,1.1359,1.13564,1.13589,670399998.0
2006-10-17 12:00:00,1.13597,1.13597,1.1355,1.13572,401099999.0
2006-10-17 12:05:00,1.13568,1.13592,1.13537,1.1354,483000000.0
2006-10-17 12:10:00,1.13542,1.13579,1.13525,1.13535,709799997.0
2006-10-17 12:15:00,1.13533,1.1355,1.13503,1.13532,397299999.0
2006-10-17 12:20:00,1.13525,1.13536,1.13504,1.13509,445000001.0
2006-10-17 12:25:00,1.13505,1.13525,1.13488,1.13525,595599994.0
2006-10-17 12:30:00,1.13528,1.13544,1.13502,1.13504,492299998.0
2006-10-17 12:35:00,1.13518,1.13522,1.13475,1.13511,317799994.0
2006-10-17 12:40:00,1.13531,1.13579,1.13509,1.13572,563400004.0
2006-10-17 12:45:00,1.1358,1.13604,1.1358,1.13594,309399999.0
2006-10-17 12:50:00,1.13603,1.1361,1.13503,1.13529,451500003.0
2006-10-17 12:55:00,1.13517,1.13608,1.13507,1.13608,416600001.0
2006-10-17 13:00:00,1.13594,1.13598,1.13566,1.13588,377099997.0
2006-10-17 13:05:00,1.13581,1.13586,1.13564,1.13586,511700002.0
2006-10-17 13:10:00,1.13578,1.13595,1.13559,1.13568,321700001.0
2006-10-17 13:15:00,1.13567,1.13601,1.13553,1.13599,438600005.0
2006-10-17 13:20:00,1.13595,1.13606,1.13581,1.13598,445800003.0
2006-10-17 13:25:00,1.13594,1.13647,1.13592,1.13592,376900000.0
2006-10-17 13:30:00,1.13574,1.13603,1.13549,1.13586,333599998.0
2006-10-17 13:35:00,1.13591,1.13633,1.13585,1.13617,496000004.0
2006-10-17 13:40:00,1.13617,1.13639,1.13598,1.13632,544499999.0
2006-10-17 13:45:00,1.13625,1.13637,1.13614,1.13634,386599998.0
2006-10-17 13:50:00,1.13643,1.13648,1.13606,1.1362,259400000.0
2006-10-17 13:55:00,1.13615,1.13628,1.13574,1.13574,422599994.0
2006-10-17 14:00:00,1.13574,1.13602,1.13574,1.13593,202000003.0
2006-10-17 14:05:00,1.1359,1.13601,1.13581,1.136,455300002.0
2006-10-17 14:10:00,1.13618,1.13679,1.13602,1.13626,637099997.0
2006-10-17 14:15:00,1.13607,1.13663,1.13607,1.13663,422200001.0
2006-10-17 14:20:00,1.13658,1.13672,1.13638,1.13666,276499999.0
2006-10-17 14:25:00,1.13665,1.13666,1.13614,1.13614,455500002.0
2006-10-17 14:30:00,1.1363,1.13687,1.1363,1.13641,572700002.0
2006-10-17 14:35:00,1.13644,1.13733,1.13635,1.13679,559800007.0
2006-10-17 14:40:00,1.13671,1.13716,1.13667,1.13692,376500002.0
2006-10-17 14:45:00,1.1369,1.1371,1.13663,1.13663,407199999.0
2006-10-17 14:50:00,1.13668,1.13668,1.13619,1.13644,495099999.0
2006-10-17 14:55:00,1.13639,1.13653,1.13604,1.13643,499300001.0
2006-10-17 15:00:00,1.13658,1.13854,1.13652,1.13835,508400004.0
2006-10-17 15:05:00,1.13827,1.13907,1.13827,1.13869,467000005.0
2006-10-17 15:10:00,1.13889,1.13928,1.13881,1.13882,551099998.0
2006-10-17 15:15:00,1.13878,1.13878,1.13772,1.13772,490100001.0
2006-10-17 15:20:00,1.13767,1.13767,1.1372,1.1372,357300003.0
2006-10-17 15:25:00,1.13712,1.13758,1.13687,1.13732,287900000.0
2006-10-17 15:30:00,1.13735,1.13748,1.13661,1.13718,412000001.0
2006-10-17 15:35:00,1.13722,1.13744,1.1371,1.13738,599599998.0
2006-10-17 15:40:00,1.13736,1.13748,1.1372,1.1374,498399998.0
2006-10-17 15:45:00,1.13748,1.13818,1.13734,1.13799,529300001.0
2006-10-17 15:50:00,1.13803,1.13835,1.13785,1.13833,465399998.0
2006-10-17 15:55:00,1.1382,1.13838,1.13803,1.13823,425299996.0
2006-10-17 16:00:00,1.1383,1.13853,1.13812,1.13842,279200002.0
2006-10-17 16:05:00,1.13847,1.13849,1.13776,1.13782,400300003.0
2006-10-17 16:10:00,1.13793,1.13851,1.13774,1.13816,480699996.0
2006-10-17 16:15:00,1.1383,1.13853,1.13826,1.13853,387700005.0
2006-10-17 16:20:00,1.13856,1.13892,1.13834,1.13834,567600002.0
2006-10-17 16:25:00,1.13828,1.13857,1.13826,1.13853,553899994.0
2006-10-17 16:30:00,1.13838,1.13916,1.13815,1.13889,434000002.0
2006-10-17 16:35:00,1.13895,1.13895,1.13843,1.13863,631800003.0
2006-10-17 16:40:00,1.13853,1.13932,1.13846,1.13923,390599997.0
2006-10-17 16:45:00,1.13936,1.13947,1.13888,1.1389,338999998.0
2006-10-17 16:50:00,1.13875,1.13907,1.13873,1.13891,575800003.0
2006-10-17 16:55:00,1.13884,1.13945,1.13884,1.13934,350200003.0
2006-10-17 17:00:00,1.13922,1.13923,1.13862,1.1387,396899999.0
2006-10-17 17:05:00,1.13878,1.13898,1.13867,1.13871,423499996.0
2006-10-17 17:10:00,1.13864,1.13877,1.13837,1.13865,463400001.0
2006-10-17 17:15:00,1.13867,1.1392,1.13859,1.13895,440400002.0
2006-10-17 17:20:00,1.13886,1.13915,1.13846,1.13855,467999999.0
2006-10-17 17:25:00,1.13853,1.1387,1.13846,1.13867,474899999.0
2006-10-17 17:30:00,1.13867,1.13873,1.13843,1.13862,417500006.0
2006-10-17 17:35:00,1.13855,1.13862,1.13837,1.13837,342300002.0
2006-10-17 17:40:00,1.13817,1.13817,1.13748,1.13772,355399999.0
2006-10-17 17:45:00,1.1378,1.13804,1.13741,1.13772,379100001.0
2006-10-17 17:50:00,1.13776,1.13796,1.13754,1.13796,409599999.0
2006-10-17 17:55:00,1.13787,1.13791,1.13745,1.13765,558600004.0
2006-10-17 18:00:00,1.13768,1.13787,1.13757,1.13765,2629000006.0
2006-10-17 18:05:00,1.13773,1.13798,1.1377,1.13773,4274500008.0
2006-10-17 18:10:00,1.13783,1.13891,1.13774,1.1387,3133900002.0
2006-10-17 18:15:00,1.13862,1.13863,1.13805,1.13805,2684200001.0
2006-10-17 18:20:00,1.1381,1.13844,1.138,1.13836,2011400004.0
2006-10-17 18:25:00,1.13835,1.13858,1.138,1.13811,2846800011.0
2006-10-17 18:30:00,1.13807,1.13834,1.13796,1.13826,2472700003.0
2006-10-17 18:35:00,1.13821,1.13821,1.13769,1.13788,1375700005.0
2006-10-17 18:40:00,1.13799,1.13805,1.13747,1.13785,2309900006.0
2006-10-17 18:45:00,1.13796,1.13823,1.13775,1.13791,879100005.0
2006-10-17 18:50:00,1.13793,1.13807,1.13762,1.13767,1160500006.0
2006-10-17 18:55:00,1.13765,1.13789,1.13761,1.13772,1852700009.0
2006-10-17 19:00:00,1.13776,1.13825,1.13775,1.1381,1222599999.0
2006-10-17 19:05:00,1.1381,1.13817,1.13783,1.13785,2018800000.0
2006-10-17 19:10:00,1.13788,1.13804,1.13762,1.13795,1209600007.0
2006-10-17 19:15:00,1.1379,1.13819,1.13765,1.1379,1765400006.0
2006-10-17 19:20:00,1.13805,1.13812,1.13795,1.13812,774799999.0
2006-10-17 19:25:00,1.13816,1.1384,1.13816,1.13825,721600011.0
2006-10-17 19:30:00,1.13833,1.13838,1.13822,1.13825,589700005.0
2006-10-17 19:35:00,1.13833,1.13843,1.13823,1.13828,1262099998.0
2006-10-17 19:40:00,1.13835,1.13849,1.13827,1.13839,838899999.0
2006-10-17 19:45:00,1.13847,1.13847,1.13832,1.1384,434100002.0
2006-10-17 19:50:00,1.13838,1.13839,1.13825,1.13835,525700002.0
2006-10-17 19:55:00,1.13853,1.13893,1.13853,1.13891,794700002.0
2006-10-17 20:00:00,1.13898,1.13927,1.13887,1.139,1325700008.0
2006-10-17 20:05:00,1.13894,1.13913,1.13883,1.13893,1005300000.0
2006-10-17 20:10:00,1.13892,1.13911,1.1389,1.13907,1323500003.0
2006-10-17 20:15:00,1.13912,1.13943,1.1391,1.13941,1866099996.0
2006-10-17 20:20:00,1.13939,1.13939,1.13899,1.13901,2015890006.0
2006-10-17 20:25:00,1.13912,1.13926,1.13905,1.1391,1528900008.0
2006-10-17 20:30:00,1.13905,1.13911,1.13874,1.13894,1454000006.0
2006-10-17 20:35:00,1.13897,1.13927,1.13885,1.13923,1570699999.0
2006-10-17 20:40:00,1.13927,1.13937,1.13895,1.13927,1419499991.0
2006-10-17 20:45:00,1.13929,1.1401,1.13909,1.1399,1080599994.0
2006-10-17 20:50:00,1.13999,1.14099,1.13999,1.14084,1164500006.0
2006-10-17 20:55:00,1.1409,1.14117,1.14079,1.14098,1791100002.0
2006-10-17 21:00:00,1.14106,1.1411,1.14021,1.14047,2978500011.0
2006-10-17 21:05:00,1.1405,1.14053,1.14025,1.14035,1848900006.0
2006-10-17 21:10:00,1.14037,1.14048,1.14015,1.14025,1752699999.0
2006-10-17 21:15:00,1.14025,1.14055,1.14025,1.14044,501500005.0
2006-10-17 21:20:00,1.14045,1.14048,1.14028,1.14031,215300003.0
2006-10-17 21:25:00,1.14044,1.14053,1.1404,1.14042,636200001.0
2006-10-17 21:30:00,1.14043,1.14049,1.14023,1.14028,630699995.0
2006-10-17 21:35:00,1.1403,1.1404,1.14022,1.14032,539299999.0
2006-10-17 21:40:00,1.14032,1.14039,1.14003,1.14003,518800003.0
2006-10-17 21:45:00,1.14003,1.14031,1.14003,1.14022,726600001.0
2006-10-17 21:50:00,1.14015,1.14053,1.14003,1.14035,697400000.0
2006-10-17 21:55:00,1.14042,1.14046,1.1399,1.14001,408900005.0
2006-10-17 22:00:00,1.14003,1.14023,1.13997,1.1401,925100004.0
2006-10-17 22:05:00,1.1401,1.14025,1.14,1.1401,637700003.0
2006-10-17 22:10:00,1.14015,1.14045,1.1401,1.14043,466300007.0
2006-10-17 22:15:00,1.14045,1.14049,1.14029,1.14042,407800004.0
2006-10-17 22:20:00,1.14042,1.14078,1.14034,1.14073,492600000.0
2006-10-17 22:25:00,1.14085,1.14106,1.14065,1.14065,769200005.0
2006-10-17 22:30:00,1.14071,1.14114,1.14071,1.14108,820300001.0
2006-10-17 22:35:00,1.14113,1.14113,1.14077,1.14077,617500006.0
2006-10-17 22:40:00,1.14088,1.14121,1.14076,1.14107,473000002.0
2006-10-17 22:45:00,1.14109,1.14122,1.14089,1.14113,340299998.0
2006-10-17 22:50:00,1.14105,1.14112,1.14086,1.14093,644000004.0
2006-10-17 22:55:00,1.14105,1.14116,1.14049,1.14063,668100008.0
2006-10-17 23:00:00,1.14,1.14054,1.14,1.14023,243500001.0
2006-10-17 23:05:00,1.14058,1.14087,1.14051,1.14068,542099999.0
2006-10-17 23:10:00,1.14065,1.14085,1.14063,1.14072,246999998.0
2006-10-17 23:15:00,1.14076,1.1408,1.14065,1.1408,324300001.0
2006-10-17 23:20:00,1.14079,1.14096,1.1406,1.1407,376600000.0
2006-10-17 23:25:00,1.14074,1.14085,1.14053,1.14077,452900002.0
2006-10-17 23:30:00,1.1407,1.14083,1.1406,1.14073,312000000.0
2006-10-17 23:35:00,1.14062,1.14077,1.14035,1.1406,376099998.0
2006-10-17 23:40:00,1.14058,1.14065,1.14046,1.14058,449500001.0
2006-10-17 23:45:00,1.14068,1.14083,1.14054,1.14082,331100003.0
2006-10-17 23:50:00,1.14087,1.14091,1.14043,1.1408,403899997.0
2006-10-17 23:55:00,1.14075,1.14088,1.1405,1.14064,483200002.0
2006-10-18 00:00:00,1.1407,1.14077,1.14049,1.1406,339399997.0
2006-10-18 00:05:00,1.14054,1.14059,1.14005,1.14015,452000001.0
2006-10-18 00:10:00,1.13997,1.14005,1.13963,1.14,380899996.0
2006-10-18 00:15:00,1.14,1.14014,1.13975,1.14014,320600003.0
2006-10-18 00:20:00,1.14007,1.14007,1.13976,1.14,423800004.0
2006-10-18 00:25:00,1.13997,1.14005,1.1398,1.13985,376099996.0
2006-10-18 00:30:00,1.13976,1.1399,1.13967,1.13987,417500002.0
2006-10-18 00:35:00,1.13982,1.13985,1.13942,1.1398,321199999.0
2006-10-18 00:40:00,1.13965,1.14005,1.13965,1.14,542499998.0
2006-10-18 00:45:00,1.14,1.14015,1.13997,1.14005,431800003.0
2006-10-18 00:50:00,1.14015,1.14025,1.13982,1.14007,534199998.0
2006-10-18 00:55:00,1.14002,1.14015,1.13988,1.1401,384899995.0
2006-10-18 01:00:00,1.1401,1.14018,1.13992,1.14,423500002.0
2006-10-18 01:05:00,1.14007,1.14011,1.1399,1.14005,353000001.0
2006-10-18 01:10:00,1.14009,1.14017,1.13983,1.1401,233000000.0
2006-10-18 01:15:00,1.1402,1.1402,1.13986,1.14016,256100000.0
2006-10-18 01:20:00,1.1401,1.14027,1.13983,1.13989,477500004.0
2006-10-18 01:25:00,1.13997,1.14005,1.13981,1.14,296499996.0
2006-10-18 01:30:00,1.13989,1.13992,1.1397,1.13972,412100002.0
2006-10-18 01:35:00,1.13971,1.13982,1.13958,1.13982,348000002.0
2006-10-18 01:40:00,1.1397,1.14002,1.1397,1.13997,242499999.0
2006-10-18 01:45:00,1.14,1.14015,1.13997,1.1401,161200001.0
2006-10-18 01:50:00,1.13999,1.14004,1.13948,1.14003,381700002.0
2006-10-18 01:55:00,1.14002,1.14015,1.13964,1.14,576900007.0
2006-10-18 02:00:00,1.13997,1.14003,1.13964,1.13969,393999999.0
2006-10-18 02:05:00,1.13975,1.13975,1.13944,1.13944,292099996.0
2006-10-18 02:10:00,1.13951,1.13963,1.13945,1.13961,243600000.0
2006-10-18 02:15:00,1.13963,1.13972,1.13941,1.13952,303499999.0
2006-10-18 02:20:00,1.13951,1.13984,1.1395,1.13955,259199998.0
2006-10-18 02:25:00,1.13956,1.13966,1.13929,1.1394,348299998.0
2006-10-18 02:30:00,1.13954,1.13985,1.13952,1.1396,485000008.0
2006-10-18 02:35:00,1.13972,1.13972,1.13923,1.13955,444800006.0
2006-10-18 02:40:00,1.13949,1.13958,1.13945,1.1395,197399999.0
2006-10-18 02:45:00,1.13945,1.13965,1.1394,1.1396,295400000.0
2006-10-18 02:50:00,1.13958,1.13975,1.13951,1.1397,290300001.0
2006-10-18 02:55:00,1.13975,1.13975,1.13952,1.13955,249600000.0
2006-10-18 03:00:00,1.1396,1.13965,1.13944,1.13944,325500000.0
2006-10-18 03:05:00,1.13944,1.13963,1.13944,1.13952,264599998.0
2006-10-18 03:10:00,1.1395,1.13965,1.13945,1.13945,302600002.0
2006-10-18 03:15:00,1.13945,1.13956,1.13939,1.13939,444400000.0
2006-10-18 03:20:00,1.13955,1.13957,1.13934,1.1395,194399999.0
2006-10-18 03:25:00,1.1395,1.1396,1.13931,1.13932,290999998.0
2006-10-18 03:30:00,1.13943,1.13958,1.13931,1.13958,304399998.0
2006-10-18 03:35:00,1.13945,1.13962,1.13926,1.13948,368399994.0
2006-10-18 03:40:00,1.13949,1.13965,1.1394,1.1394,339900001.0
2006-10-18 03:45:00,1.1394,1.13961,1.13935,1.13954,503500005.0
2006-10-18 03:50:00,1.13952,1.13958,1.13937,1.13942,326600002.0
2006-10-18 03:55:00,1.1394,1.13945,1.1392,1.13938,292700001.0
2006-10-18 04:00:00,1.13934,1.13945,1.13928,1.13935,155989998.0
2006-10-18 04:05:00,1.13943,1.13952,1.13936,1.13945,234000000.0
2006-10-18 04:10:00,1.13942,1.13955,1.13935,1.13945,461499997.0
2006-10-18 04:15:00,1.13945,1.13955,1.1393,1.1393,120900000.0
2006-10-18 04:20:00,1.13951,1.13963,1.13925,1.13925,356399999.0
2006-10-18 04:25:00,1.13927,1.13932,1.13909,1.13924,392100003.0
2006-10-18 04:30:00,1.13925,1.13935,1.13895,1.139,422400004.0
2006-10-18 04:35:00,1.1391,1.13918,1.13899,1.1391,248299999.0
2006-10-18 04:40:00,1.13913,1.1392,1.13886,1.1391,399000001.0
2006-10-18 04:45:00,1.13905,1.13912,1.13898,1.13905,247599999.0
2006-10-18 04:50:00,1.13903,1.13915,1.13862,1.13901,578400002.0
2006-10-18 04:55:00,1.13895,1.13905,1.13888,1.13895,326199999.0
2006-10-18 05:00:00,1.13896,1.13915,1.13882,1.13899,423700002.0
2006-10-18 05:05:00,1.13904,1.13918,1.13892,1.13893,342000001.0
2006-10-18 05:10:00,1.13895,1.13917,1.13863,1.13911,372100000.0
2006-10-18 05:15:00,1.13905,1.13922,1.13892,1.13892,433800002.0
2006-10-18 05:20:00,1.13883,1.1392,1.13864,1.1391,319100001.0
2006-10-18 05:25:00,1.13913,1.13925,1.13913,1.13913,290100000.0
2006-10-18 05:30:00,1.13888,1.13916,1.13886,1.13903,340899999.0
2006-10-18 05:35:00,1.13914,1.13933,1.13914,1.13933,332900000.0
2006-10-18 05:40:00,1.13911,1.13939,1.13901,1.13921,339800000.0
2006-10-18 05:45:00,1.1391,1.1398,1.1391,1.13978,500300001.0
2006-10-18 05:50:00,1.13975,1.13988,1.13967,1.13978,499000002.0
2006-10-18 05:55:00,1.1398,1.13988,1.1397,1.13988,260099998.0
2006-10-18 06:00:00,1.13992,1.1403,1.1399,1.14021,361900002.0
2006-10-18 06:05:00,1.14031,1.14046,1.13996,1.14031,527100002.0
2006-10-18 06:10:00,1.14035,1.14044,1.14012,1.14035,509200004.0
2006-10-18 06:15:00,1.14042,1.14053,1.13973,1.13986,576000005.0
2006-10-18 06:20:00,1.13986,1.13991,1.13943,1.13974,368600001.0
2006-10-18 06:25:00,1.13959,1.13975,1.13934,1.1397,380099998.0
2006-10-18 06:30:00,1.13973,1.13976,1.13947,1.1397,401300002.0
2006-10-18 06:35:00,1.1396,1.1397,1.13929,1.13947,347000001.0
2006-10-18 06:40:00,1.13953,1.13959,1.13924,1.13945,271199997.0
2006-10-18 06:45:00,1.13947,1.13947,1.13935,1.13935,369899995.0
2006-10-18 06:50:00,1.1394,1.13961,1.13925,1.13951,481200004.0
2006-10-18 06:55:00,1.1393,1.13964,1.13927,1.1395,376899998.0
2006-10-18 07:00:00,1.13933,1.13949,1.13921,1.13943,343000000.0
2006-10-18 07:05:00,1.13936,1.13982,1.13925,1.13929,400000005.0
2006-10-18 07:10:00,1.1395,1.13952,1.13925,1.13934,199000000.0
2006-10-18 07:15:00,1.13937,1.1395,1.13926,1.1395,342100002.0
2006-10-18 07:20:00,1.13942,1.13953,1.13925,1.13941,404100003.0
2006-10-18 07:25:00,1.1395,1.13965,1.13937,1.13956,365000001.0
2006-10-18 07:30:00,1.13938,1.1398,1.13933,1.1398,538190001.0
2006-10-18 07:35:00,1.13975,1.13988,1.13957,1.13976,514700007.0
2006-10-18 07:40:00,1.13977,1.13988,1.1395,1.13972,330900002.0
2006-10-18 07:45:00,1.1396,1.13982,1.1396,1.13971,422099999.0
2006-10-18 07:50:00,1.13971,1.13983,1.1395,1.13952,407100004.0
2006-10-18 07:55:00,1.1396,1.1398,1.13952,1.13978,308799995.0
2006-10-18 08:00:00,1.13974,1.13984,1.13919,1.13927,297000002.0
2006-10-18 08:05:00,1.13919,1.13956,1.13907,1.13949,529800002.0
2006-10-18 08:10:00,1.13959,1.13995,1.13947,1.1399,429099998.0
2006-10-18 08:15:00,1.13995,1.14011,1.13966,1.14005,404899996.0
2006-10-18 08:20:00,1.13995,1.14053,1.13969,1.14052,385400007.0
2006-10-18 08:25:00,1.14037,1.14062,1.14008,1.14008,355300001.0
2006-10-18 08:30:00,1.14013,1.14028,1.14006,1.1402,437199997.0
2006-10-18 08:35:00,1.14016,1.14016,1.13897,1.13916,369000000.0
2006-10-18 08:40:00,1.13917,1.13946,1.13908,1.13941,369100001.0
2006-10-18 08:45:00,1.13944,1.13952,1.13909,1.13932,338600002.0
2006-10-18 08:50:00,1.13925,1.13935,1.139,1.13906,544100005.0
2006-10-18 08:55:00,1.13899,1.13912,1.13879,1.1389,503100001.0
2006-10-18 09:00:00,1.1389,1.13918,1.13877,1.13916,467699995.0
2006-10-18 09:05:00,1.13918,1.13933,1.13912,1.13933,271400000.0
2006-10-18 09:10:00,1.13933,1.13962,1.13933,1.13947,162099998.0
2006-10-18 09:15:00,1.13943,1.13955,1.13927,1.13927,253600002.0
2006-10-18 09:20:00,1.13932,1.13938,1.13911,1.13916,238300001.0
2006-10-18 09:25:00,1.1392,1.13926,1.1391,1.13925,339600001.0
2006-10-18 09:30:00,1.13916,1.14,1.13912,1.13992,380500000.0
2006-10-18 09:35:00,1.13995,1.14029,1.13995,1.14023,628599999.0
2006-10-18 09:40:00,1.1402,1.14027,1.1401,1.14017,228100000.0
2006-10-18 09:45:00,1.14032,1.14037,1.14006,1.14037,444300002.0
2006-10-18 09:50:00,1.14045,1.14108,1.14045,1.14088,338700002.0
2006-10-18 09:55:00,1.14091,1.14099,1.14057,1.1406,423700000.0
2006-10-18 10:00:00,1.1406,1.14071,1.14027,1.14043,646500003.0
2006-10-18 10:05:00,1.14032,1.14032,1.13934,1.1394,407899998.0
2006-10-18 10:10:00,1.13935,1.13952,1.13916,1.13937,474500002.0
2006-10-18 10:15:00,1.13947,1.13965,1.13929,1.13948,505900006.0
2006-10-18 10:20:00,1.1395,1.13957,1.13925,1.13933,501200001.0
2006-10-18 10:25:00,1.13927,1.13947,1.13912,1.13938,617290005.0
2006-10-18 10:30:00,1.13935,1.13951,1.13932,1.13937,399200000.0
2006-10-18 10:35:00,1.13928,1.13958,1.13926,1.1395,599699996.0
2006-10-18 10:40:00,1.13943,1.13955,1.13896,1.13937,407500001.0
2006-10-18 10:45:00,1.13935,1.13942,1.13908,1.1391,438200004.0
2006-10-18 10:50:00,1.13904,1.1392,1.13881,1.13901,483800000.0
2006-10-18 10:55:00,1.13901,1.13902,1.13879,1.13888,488200002.0
2006-10-18 11:00:00,1.13886,1.13906,1.13883,1.13889,545499999.0
2006-10-18 11:05:00,1.13886,1.13906,1.13873,1.13902,410899994.0
2006-10-18 11:10:00,1.139,1.13902,1.13854,1.13854,608800001.0
2006-10-18 11:15:00,1.13853,1.13869,1.13798,1.13805,690100004.0
2006-10-18 11:20:00,1.13815,1.13841,1.13783,1.13788,381299999.0
2006-10-18 11:25:00,1.1379,1.13815,1.13785,1.13785,479100000.0
2006-10-18 11:30:00,1.13798,1.13805,1.13785,1.138,597900000.0
2006-10-18 11:35:00,1.13802,1.13811,1.13786,1.13793,477199999.0
2006-10-18 11:40:00,1.13793,1.13817,1.1378,1.13807,432100003.0
2006-10-18 11:45:00,1.13818,1.13827,1.13805,1.1381,414900006.0
2006-10-18 11:50:00,1.13806,1.13815,1.13797,1.13806,527899996.0
2006-10-18 11:55:00,1.13812,1.13812,1.13795,1.138,426200005.0
2006-10-18 12:00:00,1.13805,1.13808,1.13775,1.13789,498000000.0
2006-10-18 12:05:00,1.13788,1.13794,1.13737,1.13757,614700005.0
2006-10-18 12:10:00,1.13767,1.13787,1.1375,1.13758,504500005.0
2006-10-18 12:15:00,1.13751,1.13767,1.13741,1.13767,439599998.0
2006-10-18 12:20:00,1.13777,1.13796,1.13742,1.13743,362200001.0
2006-10-18 12:25:00,1.13744,1.13748,1.13704,1.13725,444099997.0
2006-10-18 12:30:00,1.13732,1.13738,1.13706,1.13706,685200002.0
2006-10-18 12:35:00,1.13719,1.13762,1.13713,1.13758,386700006.0
2006-10-18 12:40:00,1.13764,1.13828,1.13748,1.138,536100001.0
2006-10-18 12:45:00,1.13804,1.13823,1.13793,1.13815,345700005.0
2006-10-18 12:50:00,1.13815,1.13825,1.138,1.13807,277400002.0
2006-10-18 12:55:00,1.13805,1.13818,1.13782,1.13804,468200000.0
2006-10-18 13:00:00,1.138,1.13812,1.13777,1.13793,533499999.0
2006-10-18 13:05:00,1.13783,1.13831,1.13781,1.13824,470499998.0
2006-10-18 13:10:00,1.13828,1.13836,1.13775,1.13783,552600004.0
2006-10-18 13:15:00,1.13785,1.13809,1.13785,1.13809,317800000.0
2006-10-18 13:20:00,1.13808,1.13821,1.13791,1.13795,292699998.0
2006-10-18 13:25:00,1.13782,1.13783,1.13762,1.13765,374600001.0
2006-10-18 13:30:00,1.1377,1.13787,1.13765,1.13783,419799999.0
2006-10-18 13:35:00,1.13785,1.13797,1.1374,1.13773,329699996.0
2006-10-18 13:40:00,1.13783,1.13805,1.13781,1.13797,634400001.0
2006-10-18 13:45:00,1.13799,1.13869,1.13799,1.13853,465900005.0
2006-10-18 13:50:00,1.13859,1.13917,1.13856,1.13863,350500003.0
2006-10-18 13:55:00,1.13861,1.13948,1.13861,1.13937,330900005.0
2006-10-18 14:00:00,1.13925,1.13925,1.13881,1.13889,332700000.0
2006-10-18 14:05:00,1.13885,1.13912,1.13879,1.13885,390999996.0
2006-10-18 14:10:00,1.13886,1.13887,1.13847,1.13856,527500002.0
2006-10-18 14:15:00,1.13846,1.13896,1.13846,1.13896,519000000.0
2006-10-18 14:20:00,1.13898,1.13933,1.13885,1.13932,472499999.0
2006-10-18 14:25:00,1.13931,1.13936,1.13884,1.13884,451900007.0
2006-10-18 14:30:00,1.1392,1.13987,1.13909,1.13909,396400000.0
2006-10-18 14:35:00,1.13917,1.14051,1.13917,1.14043,407300000.0
2006-10-18 14:40:00,1.14032,1.14048,1.14003,1.14014,697300002.0
2006-10-18 14:45:00,1.14013,1.14013,1.13937,1.13984,450400004.0
2006-10-18 14:50:00,1.14002,1.14011,1.13962,1.14007,480900000.0
2006-10-18 14:55:00,1.14015,1.14026,1.13973,1.13975,465300001.0
2006-10-18 15:00:00,1.13975,1.14,1.13965,1.13966,631400002.0
2006-10-18 15:05:00,1.13959,1.13983,1.13937,1.13983,393200002.0
2006-10-18 15:10:00,1.13984,1.14018,1.13936,1.13936,584600003.0
2006-10-18 15:15:00,1.13953,1.14006,1.13953,1.13997,272600001.0
2006-10-18 15:20:00,1.14003,1.14023,1.13996,1.14003,582199994.0
2006-10-18 15:25:00,1.14005,1.14005,1.13972,1.13982,350300004.0
2006-10-18 15:30:00,1.13981,1.14005,1.13961,1.13963,486600004.0
2006-10-18 15:35:00,1.13964,1.13984,1.13939,1.13943,476299999.0
2006-10-18 15:40:00,1.13935,1.13935,1.13903,1.13911,215300000.0
2006-10-18 15:45:00,1.13902,1.13907,1.13822,1.13825,447199998.0
2006-10-18 15:50:00,1.13827,1.13865,1.13823,1.13856,360899999.0
2006-10-18 15:55:00,1.13859,1.13876,1.13848,1.13876,503500001.0
2006-10-18 16:00:00,1.13872,1.13921,1.13854,1.13907,456800001.0
2006-10-18 16:05:00,1.13905,1.13946,1.13905,1.13922,325399996.0
2006-10-18 16:10:00,1.13922,1.13939,1.1391,1.13917,187789999.0
2006-10-18 16:15:00,1.13921,1.13937,1.13912,1.13915,360100005.0
2006-10-18 16:20:00,1.13902,1.13914,1.13881,1.13896,511499999.0
2006-10-18 16:25:00,1.13905,1.13927,1.13894,1.13898,552600002.0
2006-10-18 16:30:00,1.13906,1.13917,1.13877,1.1388,297300001.0
2006-10-18 16:35:00,1.13888,1.13909,1.1381,1.13834,358500000.0
2006-10-18 16:40:00,1.13815,1.13815,1.13766,1.13779,360500004.0
2006-10-18 16:45:00,1.13787,1.13792,1.13722,1.13759,403500006.0
2006-10-18 16:50:00,1.13756,1.1376,1.13725,1.13753,425800000.0
2006-10-18 16:55:00,1.13758,1.13763,1.13689,1.13691,476700002.0
2006-10-18 17:00:00,1.13694,1.13735,1.13692,1.13734,373599996.0
2006-10-18 17:05:00,1.13737,1.13737,1.13712,1.13731,536599998.0
2006-10-18 17:10:00,1.13732,1.13767,1.13732,1.13765,436700000.0
2006-10-18 17:15:00,1.13754,1.13754,1.1372,1.13736,259799998.0
2006-10-18 17:20:00,1.1374,1.13773,1.1373,1.13773,447899999.0
2006-10-18 17:25:00,1.13777,1.13798,1.13777,1.1379,231800003.0
2006-10-18 17:30:00,1.1379,1.13841,1.13785,1.13841,496600008.0
2006-10-18 17:35:00,1.13827,1.13856,1.13817,1.13817,314499993.0
2006-10-18 17:40:00,1.13815,1.13815,1.13755,1.1378,238599997.0
2006-10-18 17:45:00,1.13795,1.1381,1.13776,1.13787,306699999.0
2006-10-18 17:50:00,1.13788,1.13792,1.13771,1.1379,420800003.0
2006-10-18 17:55:00,1.13788,1.13817,1.1375,1.1375,684599994.0
2006-10-18 18:00:00,1.13764,1.13812,1.13764,1.13796,3165700004.0
2006-10-18 18:05:00,1.138,1.13831,1.1379,1.13795,4237000005.0
2006-10-18 18:10:00,1.138,1.13805,1.13768,1.1378,2663400006.0
2006-10-18 18:15:00,1.13775,1.13798,1.13764,1.13792,2758400003.0
2006-10-18 18:20:00,1.13791,1.13794,1.13759,1.13763,2170200012.0
2006-10-18 18:25:00,1.13755,1.13777,1.13741,1.1376,2562300001.0
2006-10-18 18:30:00,1.1376,1.13767,1.13744,1.13747,2438800009.0
2006-10-18 18:35:00,1.13757,1.13786,1.13755,1.1378,1410999997.0
2006-10-18 18:40:00,1.13778,1.13784,1.13734,1.13747,2253889996.0
2006-10-18 18:45:00,1.13753,1.13753,1.13717,1.1373,839999996.0
2006-10-18 18:50:00,1.1373,1.13735,1.1371,1.13721,1378899998.0
2006-10-18 18:55:00,1.13721,1.13769,1.13718,1.13768,2121900012.0
2006-10-18 19:00:00,1.13773,1.13778,1.1372,1.13725,1132999999.0
2006-10-18 19:05:00,1.13725,1.13741,1.13721,1.13724,2119199998.0
2006-10-18 19:10:00,1.13725,1.13739,1.13704,1.13731,1217100002.0
2006-10-18 19:15:00,1.13725,1.13739,1.13692,1.13702,1561000001.0
2006-10-18 19:20:00,1.13699,1.13699,1.13636,1.13653,589399999.0
2006-10-18 19:25:00,1.13656,1.13659,1.13608,1.13638,875899994.0
2006-10-18 19:30:00,1.13643,1.13673,1.13605,1.13605,866099996.0
2006-10-18 19:35:00,1.13618,1.13618,1.13542,1.13573,1283299989.0
2006-10-18 19:40:00,1.1357,1.1357,1.13545,1.13551,921989991.0
2006-10-18 19:45:00,1.13554,1.13581,1.13552,1.1357,445999997.0
2006-10-18 19:50:00,1.13572,1.13606,1.13572,1.13602,462500005.0
2006-10-18 19:55:00,1.1361,1.13618,1.13587,1.13594,842500003.0
2006-10-18 20:00:00,1.13595,1.13606,1.13586,1.13598,800100006.0
2006-10-18 20:05:00,1.136,1.13615,1.13592,1.13595,948499999.0
2006-10-18 20:10:00,1.13591,1.13607,1.13587,1.13604,1214000005.0
2006-10-18 20:15:00,1.1361,1.13629,1.13594,1.13618,1762300000.0
2006-10-18 20:20:00,1.13617,1.13624,1.13583,1.13612,1774900003.0
2006-10-18 20:25:00,1.13613,1.1362,1.13592,1.13595,1770799997.0
2006-10-18 20:30:00,1.1359,1.13594,1.13563,1.13581,1372299999.0
2006-10-18 20:35:00,1.13583,1.13595,1.13577,1.13595,1527100006.0
2006-10-18 20:40:00,1.13595,1.13608,1.13581,1.13603,1746900003.0
2006-10-18 20:45:00,1.136,1.13623,1.13587,1.1362,919700005.0
2006-10-18 20:50:00,1.13615,1.13622,1.13594,1.13597,1193500006.0
2006-10-18 20:55:00,1.13601,1.13615,1.13588,1.13615,1665500004.0
2006-10-18 21:00:00,1.13618,1.13632,1.136,1.1362,3007600002.0
2006-10-18 21:05:00,1.13615,1.13623,1.13602,1.13617,2115900016.0
2006-10-18 21:10:00,1.13618,1.13618,1.13554,1.13607,1717200005.0
2006-10-18 21:15:00,1.13606,1.13606,1.13585,1.13595,507900002.0
2006-10-18 21:20:00,1.13598,1.13633,1.13597,1.13607,238100001.0
2006-10-18 21:25:00,1.13613,1.13614,1.13588,1.13592,675900002.0
2006-10-18 21:30:00,1.13601,1.1362,1.13589,1.13598,575899997.0
2006-10-18 21:35:00,1.136,1.13604,1.13563,1.13573,531099996.0
2006-10-18 21:40:00,1.13583,1.13617,1.13578,1.13617,615399999.0
2006-10-18 21:45:00,1.13617,1.13625,1.13601,1.13601,880000005.0
2006-10-18 21:50:00,1.13593,1.13598,1.13576,1.13584,644699999.0
2006-10-18 21:55:00,1.13589,1.13616,1.13582,1.136,442800001.0
2006-10-18 22:00:00,1.13612,1.13625,1.13599,1.1361,996200005.0
2006-10-18 22:05:00,1.13625,1.13651,1.13623,1.13647,726000000.0
2006-10-18 22:10:00,1.1364,1.13653,1.13627,1.13652,502700003.0
2006-10-18 22:15:00,1.13645,1.13645,1.13622,1.13622,560300002.0
2006-10-18 22:20:00,1.13622,1.13642,1.13607,1.13618,620800001.0
2006-10-18 22:25:00,1.13618,1.13625,1.1359,1.13597,795200007.0
2006-10-18 22:30:00,1.13593,1.13615,1.13586,1.1361,669800004.0
2006-10-18 22:35:00,1.13613,1.13626,1.13601,1.13615,625000002.0
2006-10-18 22:40:00,1.13625,1.13625,1.13585,1.13585,694699997.0
2006-10-18 22:45:00,1.13595,1.13611,1.13586,1.13595,410299996.0
2006-10-18 22:50:00,1.13601,1.13608,1.13584,1.13604,598500002.0
2006-10-18 22:55:00,1.13608,1.13614,1.13575,1.13585,708000005.0
2006-10-18 23:00:00,1.1353,1.13574,1.1353,1.13532,516600004.0
2006-10-18 23:05:00,1.1354,1.13586,1.13532,1.13553,475199999.0
2006-10-18 23:10:00,1.1355,1.13594,1.13538,1.13592,317800003.0
2006-10-18 23:15:00,1.13592,1.13592,1.13536,1.13565,387699997.0
2006-10-18 23:20:00,1.13565,1.13587,1.13552,1.13572,492100000.0
2006-10-18 23:25:00,1.13588,1.13654,1.13564,1.13577,700100005.0
2006-10-18 23:30:00,1.1358,1.1366,1.1357,1.13585,348500001.0
2006-10-18 23:35:00,1.1357,1.13642,1.13565,1.13632,406400002.0
2006-10-18 23:40:00,1.13573,1.13649,1.13568,1.13568,381500002.0
2006-10-18 23:45:00,1.13581,1.13645,1.13571,1.13637,345500001.0
2006-10-18 23:50:00,1.13583,1.13641,1.13567,1.13638,532799994.0
2006-10-18 23:55:00,1.13575,1.13644,1.13555,1.13558,286299999.0
2006-10-19 00:00:00,1.1357,1.13607,1.13569,1.1358,433190003.0
2006-10-19 00:05:00,1.13575,1.13611,1.13567,1.13611,356100003.0
2006-10-19 00:10:00,1.13604,1.13606,1.13577,1.13582,574600004.0
2006-10-19 00:15:00,1.1359,1.13597,1.13565,1.13585,440099999.0
2006-10-19 00:20:00,1.13578,1.13579,1.13547,1.13577,424399999.0
2006-10-19 00:25:00,1.13548,1.13561,1.13525,1.13525,283699997.0
2006-10-19 00:30:00,1.13525,1.13544,1.13519,1.13539,424900005.0
2006-10-19 00:35:00,1.13561,1.13561,1.13524,1.13525,344200000.0
2006-10-19 00:40:00,1.13528,1.13545,1.13528,1.13539,265600001.0
2006-10-19 00:45:00,1.1354,1.13545,1.13528,1.13535,423300002.0
2006-10-19 00:50:00,1.13545,1.13567,1.13529,1.13534,507299995.0
2006-10-19 00:55:00,1.13533,1.13558,1.13527,1.13552,406799999.0
2006-10-19 01:00:00,1.13549,1.13565,1.13545,1.1356,425899999.0
2006-10-19 01:05:00,1.13581,1.13581,1.13552,1.13555,431999997.0
2006-10-19 01:10:00,1.13555,1.13578,1.13541,1.13555,193600000.0
2006-10-19 01:15:00,1.13571,1.13603,1.13552,1.13587,420300003.0
2006-10-19 01:20:00,1.13584,1.13614,1.13584,1.13608,265400002.0
2006-10-19 01:25:00,1.136,1.13605,1.13559,1.1357,219600000.0
2006-10-19 01:30:00,1.13588,1.13597,1.13543,1.13556,471800004.0
2006-10-19 01:35:00,1.13565,1.13565,1.13552,1.13558,282500002.0
2006-10-19 01:40:00,1.13552,1.13619,1.13542,1.13545,417299998.0
2006-10-19 01:45:00,1.1354,1.13553,1.13522,1.1353,374999999.0
2006-10-19 01:50:00,1.1352,1.13535,1.13518,1.13528,261700003.0
2006-10-19 01:55:00,1.1352,1.13545,1.13505,1.13545,298800002.0
2006-10-19 02:00:00,1.13541,1.13553,1.1351,1.13519,372399996.0
2006-10-19 02:05:00,1.13528,1.1353,1.13503,1.13503,522900004.0
2006-10-19 02:10:00,1.135,1.1351,1.13495,1.135,405000002.0
2006-10-19 02:15:00,1.13505,1.13505,1.1348,1.1349,428599995.0
2006-10-19 02:20:00,1.13485,1.13509,1.13482,1.135,349699996.0
2006-10-19 02:25:00,1.13497,1.1353,1.1349,1.1351,327099999.0
2006-10-19 02:30:00,1.1351,1.13527,1.135,1.1351,475200002.0
2006-10-19 02:35:00,1.13511,1.13538,1.13499,1.13522,224200000.0
2006-10-19 02:40:00,1.13512,1.13532,1.13512,1.1353,246300000.0
2006-10-19 02:45:00,1.13529,1.13544,1.13496,1.1351,177200000.0
2006-10-19 02:50:00,1.13535,1.13562,1.13498,1.13553,354300003.0
2006-10-19 02:55:00,1.13553,1.13606,1.13533,1.13591,330200002.0
2006-10-19 03:00:00,1.13585,1.13615,1.13565,1.13603,589899991.0
2006-10-19 03:05:00,1.13601,1.1364,1.1359,1.13592,353500001.0
2006-10-19 03:10:00,1.13594,1.13608,1.13591,1.13601,198200002.0
2006-10-19 03:15:00,1.13605,1.13615,1.13572,1.13582,351599998.0
2006-10-19 03:20:00,1.13581,1.13581,1.13551,1.13562,391199998.0
2006-10-19 03:25:00,1.1356,1.1357,1.13554,1.13563,329200003.0
2006-10-19 03:30:00,1.13597,1.13597,1.13555,1.13593,355600002.0
2006-10-19 03:35:00,1.13583,1.13624,1.1358,1.1362,264600002.0
2006-10-19 03:40:00,1.13575,1.13593,1.13551,1.13572,425799999.0
2006-10-19 03:45:00,1.13612,1.13612,1.13575,1.13593,401099999.0
2006-10-19 03:50:00,1.13584,1.13588,1.13565,1.1357,352799999.0
2006-10-19 03:55:00,1.13573,1.13581,1.13562,1.13575,225700001.0
2006-10-19 04:00:00,1.13602,1.13606,1.13558,1.13558,429400001.0
2006-10-19 04:05:00,1.13562,1.13575,1.13559,1.13572,338299997.0
2006-10-19 04:10:00,1.13568,1.13597,1.13555,1.1358,364499998.0
2006-10-19 04:15:00,1.13555,1.1358,1.13547,1.13547,174699999.0
2006-10-19 04:20:00,1.13575,1.13586,1.13553,1.1358,364400003.0
2006-10-19 04:25:00,1.1359,1.13614,1.13573,1.13605,239299998.0
2006-10-19 04:30:00,1.13592,1.13601,1.13575,1.13585,410100006.0
2006-10-19 04:35:00,1.13575,1.13611,1.13564,1.13602,404699999.0
2006-10-19 04:40:00,1.13569,1.13579,1.1356,1.13573,437600007.0
2006-10-19 04:45:00,1.13565,1.13593,1.13557,1.13585,288800002.0
2006-10-19 04:50:00,1.1356,1.13592,1.13555,1.1356,297099996.0
2006-10-19 04:55:00,1.13555,1.13567,1.13538,1.13557,165799997.0
2006-10-19 05:00:00,1.1356,1.13599,1.13547,1.13559,271300002.0
2006-10-19 05:05:00,1.13549,1.13576,1.1353,1.13551,398000003.0
2006-10-19 05:10:00,1.13555,1.13562,1.13545,1.1355,369200003.0
2006-10-19 05:15:00,1.13545,1.13579,1.13541,1.13569,366400005.0
2006-10-19 05:20:00,1.13551,1.13552,1.13537,1.13545,240100000.0
2006-10-19 05:25:00,1.1354,1.1355,1.1353,1.1355,340500003.0
2006-10-19 05:30:00,1.13542,1.13555,1.13537,1.13543,357899998.0
2006-10-19 05:35:00,1.1355,1.13565,1.13547,1.13565,329099999.0
2006-10-19 05:40:00,1.13558,1.13568,1.1355,1.1355,344100000.0
2006-10-19 05:45:00,1.13544,1.13579,1.13544,1.13573,354800004.0
2006-10-19 05:50:00,1.13572,1.13584,1.13555,1.13564,486399998.0
2006-10-19 05:55:00,1.13563,1.13607,1.13548,1.13548,461100002.0
2006-10-19 06:00:00,1.1355,1.13604,1.13548,1.13594,495800000.0
2006-10-19 06:05:00,1.136,1.13601,1.13568,1.13575,315999997.0
2006-10-19 06:10:00,1.13587,1.13595,1.1357,1.1358,394399996.0
2006-10-19 06:15:00,1.13598,1.13606,1.13558,1.13578,545600003.0
2006-10-19 06:20:00,1.13576,1.13595,1.13537,1.1356,336300001.0
2006-10-19 06:25:00,1.13573,1.13631,1.13542,1.13627,466800000.0
2006-10-19 06:30:00,1.13628,1.13671,1.13604,1.13632,243300001.0
2006-10-19 06:35:00,1.1363,1.13667,1.1362,1.1364,455200001.0
2006-10-19 06:40:00,1.13643,1.13668,1.13624,1.13658,557200002.0
2006-10-19 06:45:00,1.13638,1.13643,1.13626,1.13629,342800001.0
2006-10-19 06:50:00,1.1363,1.13632,1.13584,1.13606,250700000.0
2006-10-19 06:55:00,1.13612,1.13641,1.13602,1.13622,437900000.0
2006-10-19 07:00:00,1.13601,1.13668,1.13598,1.13614,534200005.0
2006-10-19 07:05:00,1.13645,1.1367,1.13606,1.13663,477800006.0
2006-10-19 07:10:00,1.13662,1.13668,1.13606,1.13615,376200005.0
2006-10-19 07:15:00,1.13614,1.13667,1.13605,1.1366,533200003.0
2006-10-19 07:20:00,1.13611,1.13615,1.13597,1.13602,364090006.0
2006-10-19 07:25:00,1.1361,1.13617,1.13588,1.13594,465700002.0
2006-10-19 07:30:00,1.13592,1.13615,1.1359,1.13599,453499999.0
2006-10-19 07:35:00,1.13601,1.13636,1.13593,1.13607,276300002.0
2006-10-19 07:40:00,1.13604,1.13634,1.13599,1.13615,586200000.0
2006-10-19 07:45:00,1.13604,1.13637,1.13582,1.136,265999998.0
2006-10-19 07:50:00,1.13605,1.13634,1.13605,1.1363,371800001.0
2006-10-19 07:55:00,1.13635,1.13664,1.13617,1.1364,399600002.0
2006-10-19 08:00:00,1.13631,1.13649,1.13602,1.13635,411600002.0
2006-10-19 08:05:00,1.13629,1.13645,1.13612,1.13633,419200005.0
2006-10-19 08:10:00,1.13642,1.13665,1.13635,1.1364,303400001.0
2006-10-19 08:15:00,1.1364,1.13643,1.13599,1.13617,271300000.0
2006-10-19 08:20:00,1.1361,1.13643,1.1361,1.1364,471200002.0
2006-10-19 08:25:00,1.13622,1.13665,1.13622,1.13641,484500003.0
2006-10-19 08:30:00,1.13644,1.13653,1.13592,1.13604,519699997.0
2006-10-19 08:35:00,1.13603,1.13676,1.13582,1.13674,432800002.0
2006-10-19 08:40:00,1.13665,1.13678,1.13615,1.13615,411600003.0
2006-10-19 08:45:00,1.13625,1.13634,1.136,1.13625,406700001.0
2006-10-19 08:50:00,1.1362,1.13661,1.1362,1.1364,349300000.0
2006-10-19 08:55:00,1.13643,1.13666,1.13631,1.13659,443500007.0
2006-10-19 09:00:00,1.13655,1.13658,1.1363,1.13633,392099998.0
2006-10-19 09:05:00,1.13627,1.13627,1.13551,1.13551,409800001.0
2006-10-19 09:10:00,1.13543,1.13611,1.13543,1.13604,221600000.0
2006-10-19 09:15:00,1.13605,1.13641,1.13599,1.13633,271200000.0
2006-10-19 09:20:00,1.13603,1.13611,1.13588,1.13588,528899997.0
2006-10-19 09:25:00,1.13592,1.1362,1.13583,1.13587,560800004.0
2006-10-19 09:30:00,1.13583,1.13584,1.13485,1.135,288299998.0
2006-10-19 09:35:00,1.13511,1.13516,1.13497,1.1351,401800001.0
2006-10-19 09:40:00,1.13501,1.13501,1.13418,1.13429,460400001.0
2006-10-19 09:45:00,1.13418,1.13458,1.13411,1.13414,290799999.0
2006-10-19 09:50:00,1.13418,1.13459,1.134,1.13448,537499994.0
2006-10-19 09:55:00,1.13449,1.13457,1.1342,1.13421,317500003.0
2006-10-19 10:00:00,1.13422,1.13512,1.13422,1.13512,509799999.0
2006-10-19 10:05:00,1.13508,1.13546,1.13491,1.13546,160899999.0
2006-10-19 10:10:00,1.13543,1.13647,1.13534,1.13614,522899999.0
2006-10-19 10:15:00,1.13604,1.13609,1.13565,1.13586,643600000.0
2006-10-19 10:20:00,1.1358,1.13596,1.13546,1.13596,474500002.0
2006-10-19 10:25:00,1.13598,1.13602,1.13558,1.13569,456500003.0
2006-10-19 10:30:00,1.13563,1.13588,1.13553,1.13573,557100004.0
2006-10-19 10:35:00,1.13571,1.1361,1.13571,1.136,575400003.0
2006-10-19 10:40:00,1.13591,1.13624,1.13589,1.13615,307800000.0
2006-10-19 10:45:00,1.13618,1.13618,1.13504,1.13517,561200004.0
2006-10-19 10:50:00,1.13511,1.13513,1.13469,1.13486,505900009.0
2006-10-19 10:55:00,1.13511,1.13514,1.13455,1.13483,496600003.0
2006-10-19 11:00:00,1.1348,1.13493,1.1346,1.13488,385800001.0
2006-10-19 11:05:00,1.13491,1.13545,1.13486,1.13538,470800005.0
2006-10-19 11:10:00,1.13545,1.13617,1.13545,1.13601,632400001.0
2006-10-19 11:15:00,1.13599,1.13698,1.13599,1.13665,442300001.0
2006-10-19 11:20:00,1.13668,1.13668,1.13606,1.13613,373599997.0
2006-10-19 11:25:00,1.13627,1.1363,1.13593,1.13593,604900006.0
2006-10-19 11:30:00,1.13591,1.13608,1.13567,1.13576,354500004.0
2006-10-19 11:35:00,1.13586,1.1361,1.13568,1.13595,497700003.0
2006-10-19 11:40:00,1.13586,1.13614,1.13561,1.13608,499100004.0
2006-10-19 11:45:00,1.13624,1.13636,1.13605,1.1361,453299997.0
2006-10-19 11:50:00,1.13605,1.13605,1.13516,1.13528,547400003.0
2006-10-19 11:55:00,1.13533,1.13535,1.13514,1.1353,549900004.0
2006-10-19 12:00:00,1.13535,1.13601,1.13525,1.13588,523200001.0
2006-10-19 12:05:00,1.13592,1.13612,1.13584,1.1361,374500003.0
2006-10-19 12:10:00,1.13608,1.1362,1.136,1.13605,567800003.0
2006-10-19 12:15:00,1.1361,1.13643,1.1361,1.1364,632299999.0
2006-10-19 12:20:00,1.1364,1.13645,1.13618,1.1362,620800011.0
2006-10-19 12:25:00,1.1364,1.1365,1.13605,1.13635,519099999.0
2006-10-19 12:30:00,1.13633,1.13673,1.13629,1.13645,430099998.0
2006-10-19 12:35:00,1.13648,1.13667,1.13633,1.13643,411600004.0
2006-10-19 12:40:00,1.13648,1.13663,1.13625,1.1364,508800001.0
2006-10-19 12:45:00,1.13636,1.13642,1.13617,1.13621,350699998.0
2006-10-19 12:50:00,1.1363,1.13637,1.13596,1.13619,423600000.0
2006-10-19 12:55:00,1.13611,1.13631,1.13607,1.13628,332600001.0
2006-10-19 13:00:00,1.1362,1.13625,1.1361,1.13615,560700005.0
2006-10-19 13:05:00,1.13615,1.13615,1.13551,1.13572,370099999.0
2006-10-19 13:10:00,1.13555,1.13567,1.13527,1.13545,422099996.0
2006-10-19 13:15:00,1.1354,1.13559,1.13521,1.13531,299700002.0
2006-10-19 13:20:00,1.13531,1.13588,1.13531,1.1358,413299995.0
2006-10-19 13:25:00,1.1356,1.13564,1.13529,1.13539,469400005.0
2006-10-19 13:30:00,1.13538,1.13554,1.13521,1.13554,446500000.0
2006-10-19 13:35:00,1.1356,1.13598,1.13551,1.13588,483999997.0
2006-10-19 13:40:00,1.13585,1.13604,1.13556,1.13556,528000005.0
2006-10-19 13:45:00,1.13554,1.1357,1.13497,1.13503,558800003.0
2006-10-19 13:50:00,1.13508,1.13516,1.13492,1.13498,372100003.0
2006-10-19 13:55:00,1.13497,1.1354,1.13493,1.13535,322499999.0
2006-10-19 14:00:00,1.13536,1.13566,1.13513,1.13517,394099998.0
2006-10-19 14:05:00,1.13509,1.13519,1.13451,1.1346,437600004.0
2006-10-19 14:10:00,1.13475,1.1355,1.13448,1.1355,589200001.0
2006-10-19 14:15:00,1.13557,1.13646,1.13538,1.13577,496000002.0
2006-10-19 14:20:00,1.13573,1.13599,1.13568,1.13584,520400000.0
2006-10-19 14:25:00,1.1359,1.13608,1.13583,1.13608,529100007.0
2006-10-19 14:30:00,1.13602,1.13651,1.13597,1.13617,550500006.0
2006-10-19 14:35:00,1.13628,1.13665,1.13622,1.13658,531600000.0
2006-10-19 14:40:00,1.13653,1.13687,1.13629,1.13664,525900002.0
2006-10-19 14:45:00,1.13672,1.13674,1.13629,1.13639,344899998.0
2006-10-19 14:50:00,1.1365,1.13657,1.13615,1.13616,432799999.0
2006-10-19 14:55:00,1.13622,1.1363,1.13609,1.13622,533099997.0
2006-10-19 15:00:00,1.13623,1.13636,1.1361,1.13628,282999996.0
2006-10-19 15:05:00,1.13623,1.1364,1.13588,1.13602,493500001.0
2006-10-19 15:10:00,1.13597,1.13613,1.13585,1.136,347800001.0
2006-10-19 15:15:00,1.1361,1.1361,1.13537,1.13537,433299998.0
2006-10-19 15:20:00,1.13529,1.13542,1.135,1.13542,445499999.0
2006-10-19 15:25:00,1.13541,1.13547,1.13513,1.13541,330600000.0
2006-10-19 15:30:00,1.13542,1.13551,1.13509,1.13509,496200000.0
2006-10-19 15:35:00,1.13497,1.13497,1.13444,1.13471,603800003.0
2006-10-19 15:40:00,1.13469,1.13476,1.13421,1.13426,598290006.0
2006-10-19 15:45:00,1.13429,1.13435,1.13392,1.13418,616499998.0
2006-10-19 15:50:00,1.13415,1.13427,1.13312,1.13391,461400002.0
2006-10-19 15:55:00,1.13391,1.13432,1.13391,1.13403,408700001.0
2006-10-19 16:00:00,1.13409,1.13455,1.13404,1.13445,357499998.0
2006-10-19 16:05:00,1.13445,1.13471,1.13393,1.1341,561100001.0
2006-10-19 16:10:00,1.13416,1.13448,1.13407,1.13435,382899997.0
2006-10-19 16:15:00,1.13411,1.1352,1.13411,1.1352,352400000.0
2006-10-19 16:20:00,1.13514,1.1353,1.13455,1.13507,623399999.0
2006-10-19 16:25:00,1.13507,1.13518,1.13486,1.13486,302800001.0
2006-10-19 16:30:00,1.13484,1.13531,1.13441,1.13441,618199999.0
2006-10-19 16:35:00,1.13445,1.13445,1.13407,1.13426,350899999.0
2006-10-19 16:40:00,1.13417,1.13422,1.13335,1.13348,491900003.0
2006-10-19 16:45:00,1.13374,1.13396,1.13371,1.13388,398900000.0
2006-10-19 16:50:00,1.13382,1.13408,1.13367,1.134,354100001.0
2006-10-19 16:55:00,1.134,1.13426,1.13379,1.1339,466300002.0
2006-10-19 17:00:00,1.13392,1.134,1.13372,1.13386,644799998.0
2006-10-19 17:05:00,1.1339,1.13413,1.13383,1.13391,358799997.0
2006-10-19 17:10:00,1.13395,1.13403,1.13375,1.13392,295200001.0
2006-10-19 17:15:00,1.13385,1.13396,1.13371,1.1339,296400000.0
2006-10-19 17:20:00,1.13385,1.13412,1.13384,1.13402,403399998.0
2006-10-19 17:25:00,1.13404,1.13404,1.13355,1.13355,197900000.0
2006-10-19 17:30:00,1.1336,1.13368,1.13326,1.13338,328500002.0
2006-10-19 17:35:00,1.13335,1.13345,1.13318,1.13321,362400001.0
2006-10-19 17:40:00,1.13328,1.13336,1.13291,1.13317,495299997.0
2006-10-19 17:45:00,1.13304,1.13319,1.13293,1.13308,201800000.0
2006-10-19 17:50:00,1.13304,1.13316,1.13291,1.13312,398800001.0
2006-10-19 17:55:00,1.13314,1.13321,1.13229,1.13229,561499999.0
2006-10-19 18:00:00,1.1322,1.1322,1.1305,1.13177,3047400010.0
2006-10-19 18:05:00,1.13185,1.13197,1.13136,1.13136,4083500010.0
2006-10-19 18:10:00,1.13144,1.13173,1.13137,1.13161,2391900002.0
2006-10-19 18:15:00,1.13159,1.13178,1.13124,1.13124,2980500025.0
2006-10-19 18:20:00,1.1312,1.13131,1.13079,1.13117,1898800000.0
2006-10-19 18:25:00,1.1312,1.13169,1.1312,1.13143,3043400003.0
2006-10-19 18:30:00,1.13142,1.13205,1.13132,1.13205,2629200011.0
2006-10-19 18:35:00,1.13201,1.13201,1.13156,1.13165,1463100009.0
2006-10-19 18:40:00,1.13164,1.13193,1.13157,1.1318,2399000009.0
2006-10-19 18:45:00,1.13192,1.13219,1.13166,1.13203,1065599999.0
2006-10-19 18:50:00,1.13201,1.13208,1.13169,1.13197,1239500000.0
2006-10-19 18:55:00,1.13197,1.13204,1.13169,1.13172,1773200004.0
2006-10-19 19:00:00,1.13174,1.13203,1.13138,1.1314,1274599996.0
2006-10-19 19:05:00,1.1314,1.13164,1.13117,1.13133,1932400002.0
2006-10-19 19:10:00,1.13145,1.1316,1.13105,1.13134,1356500007.0
2006-10-19 19:15:00,1.13131,1.13138,1.13106,1.1311,1523799993.0
2006-10-19 19:20:00,1.13108,1.13138,1.13103,1.13138,680600001.0
2006-10-19 19:25:00,1.13137,1.13172,1.13123,1.1316,846600001.0
2006-10-19 19:30:00,1.13165,1.13165,1.13115,1.13142,825400000.0
2006-10-19 19:35:00,1.13137,1.1314,1.13112,1.13122,1186400002.0
2006-10-19 19:40:00,1.13121,1.13131,1.13097,1.13117,980100004.0
2006-10-19 19:45:00,1.13121,1.13122,1.13084,1.131,672199999.0
2006-10-19 19:50:00,1.131,1.13108,1.13094,1.13099,425099998.0
2006-10-19 19:55:00,1.13108,1.13128,1.13077,1.13117,842400007.0
2006-10-19 20:00:00,1.1312,1.13127,1.13103,1.13107,1112699999.0
2006-10-19 20:05:00,1.13108,1.1312,1.13073,1.13085,1081400000.0
2006-10-19 20:10:00,1.13078,1.13091,1.13067,1.13068,1023999999.0
2006-10-19 20:15:00,1.13068,1.13075,1.13057,1.13057,1763300004.0
2006-10-19 20:20:00,1.13053,1.13082,1.13036,1.13067,1792799996.0
2006-10-19 20:25:00,1.13069,1.13069,1.1299,1.13001,1841699998.0
2006-10-19 20:30:00,1.12997,1.13035,1.12909,1.12943,1293399997.0
2006-10-19 20:35:00,1.12936,1.12936,1.12725,1.12811,1449199996.0
2006-10-19 20:40:00,1.1281,1.12815,1.12783,1.12794,1513100004.0
2006-10-19 20:45:00,1.12793,1.12805,1.12631,1.12665,1003899998.0
2006-10-19 20:50:00,1.12666,1.1275,1.12656,1.12734,1214900003.0
2006-10-19 20:55:00,1.12744,1.12758,1.12688,1.12695,1938600008.0
2006-10-19 21:00:00,1.12701,1.12754,1.12699,1.12745,2509600006.0
2006-10-19 21:05:00,1.12757,1.12822,1.12739,1.12817,1584690000.0
2006-10-19 21:10:00,1.12809,1.12809,1.12775,1.12795,1553390005.0
2006-10-19 21:15:00,1.12793,1.12796,1.12775,1.12785,464399998.0
2006-10-19 21:20:00,1.12783,1.12798,1.12771,1.12784,429200000.0
2006-10-19 21:25:00,1.12786,1.1279,1.12767,1.12785,680499998.0
2006-10-19 21:30:00,1.12789,1.1281,1.12782,1.12808,616300002.0
2006-10-19 21:35:00,1.1281,1.12815,1.12789,1.12789,702499999.0
2006-10-19 21:40:00,1.12791,1.12805,1.12781,1.12793,679190000.0
2006-10-19 21:45:00,1.12788,1.12801,1.12782,1.12788,792000003.0
2006-10-19 21:50:00,1.12795,1.128,1.12777,1.12779,672900005.0
2006-10-19 21:55:00,1.12785,1.12793,1.12755,1.12768,475200000.0
2006-10-19 22:00:00,1.12765,1.12765,1.12726,1.12758,1365100005.0
2006-10-19 22:05:00,1.12758,1.12763,1.12734,1.12748,662599998.0
2006-10-19 22:10:00,1.12739,1.12759,1.12734,1.12744,651899997.0
2006-10-19 22:15:00,1.1275,1.12761,1.12726,1.12726,554500001.0
2006-10-19 22:20:00,1.12721,1.12741,1.12714,1.12733,496000005.0
2006-10-19 22:25:00,1.12733,1.12754,1.12722,1.12751,844300005.0
2006-10-19 22:30:00,1.12753,1.12753,1.12718,1.12738,773500001.0
2006-10-19 22:35:00,1.12735,1.12735,1.12677,1.12687,490699996.0
2006-10-19 22:40:00,1.12693,1.12693,1.12659,1.12663,695800000.0
2006-10-19 22:45:00,1.12665,1.12676,1.1265,1.12667,379700003.0
2006-10-19 22:50:00,1.12672,1.12704,1.12663,1.12665,624400005.0
2006-10-19 22:55:00,1.12669,1.12679,1.12652,1.12665,562000002.0
2006-10-19 23:00:00,1.1262,1.12723,1.1262,1.12689,481700002.0
2006-10-19 23:05:00,1.12687,1.12693,1.12623,1.1263,662000010.0
2006-10-19 23:10:00,1.12626,1.1268,1.1262,1.12627,280600002.0
2006-10-19 23:15:00,1.12638,1.12672,1.12628,1.12672,527799995.0
2006-10-19 23:20:00,1.1267,1.1267,1.1263,1.12642,529400004.0
2006-10-19 23:25:00,1.12652,1.12654,1.12631,1.12639,529199996.0
2006-10-19 23:30:00,1.12628,1.12653,1.12602,1.12646,547200002.0
2006-10-19 23:35:00,1.12633,1.12678,1.12623,1.12672,421399999.0
2006-10-19 23:40:00,1.12673,1.12675,1.1265,1.12651,360499997.0
2006-10-19 23:45:00,1.12651,1.12673,1.1264,1.12663,262599999.0
2006-10-19 23:50:00,1.12665,1.12736,1.12662,1.12736,373300004.0
2006-10-19 23:55:00,1.1272,1.12807,1.12711,1.12791,526500000.0
2006-10-20 00:00:00,1.1279,1.1279,1.12767,1.12777,269200000.0
2006-10-20 00:05:00,1.12775,1.1278,1.12759,1.12775,403300001.0
2006-10-20 00:10:00,1.12778,1.12778,1.1274,1.12743,609200000.0
2006-10-20 00:15:00,1.12742,1.12822,1.12738,1.12802,407600000.0
2006-10-20 00:20:00,1.128,1.12815,1.12785,1.1279,517700004.0
2006-10-20 00:25:00,1.12787,1.12798,1.12776,1.12785,409400002.0
2006-10-20 00:30:00,1.12785,1.12828,1.12771,1.12828,305199997.0
2006-10-20 00:35:00,1.1282,1.12854,1.12807,1.12829,392700002.0
2006-10-20 00:40:00,1.12837,1.1284,1.12803,1.12803,465299999.0
2006-10-20 00:45:00,1.128,1.12819,1.12793,1.12805,545099999.0
2006-10-20 00:50:00,1.12813,1.12813,1.12779,1.12784,459999998.0
2006-10-20 00:55:00,1.12784,1.12803,1.12757,1.12798,339599999.0
2006-10-20 01:00:00,1.128,1.12825,1.12782,1.12797,573999997.0
2006-10-20 01:05:00,1.12805,1.12813,1.12785,1.12792,398100004.0
2006-10-20 01:10:00,1.12802,1.12802,1.12779,1.12779,112900000.0
2006-10-20 01:15:00,1.12788,1.12795,1.1275,1.1275,296399998.0
2006-10-20 01:20:00,1.12745,1.1277,1.12744,1.12762,268800001.0
2006-10-20 01:25:00,1.12768,1.1279,1.1276,1.12762,393499996.0
2006-10-20 01:30:00,1.12772,1.12788,1.12757,1.12779,276499999.0
2006-10-20 01:35:00,1.12789,1.1279,1.12746,1.1277,409999995.0
2006-10-20 01:40:00,1.1278,1.12798,1.12747,1.12772,413500005.0
2006-10-20 01:45:00,1.12789,1.12813,1.12774,1.128,347400002.0
2006-10-20 01:50:00,1.12797,1.12823,1.12795,1.12818,275600000.0
2006-10-20 01:55:00,1.1281,1.12832,1.12805,1.12824,309500002.0
2006-10-20 02:00:00,1.12813,1.12842,1.12808,1.12818,375399999.0
2006-10-20 02:05:00,1.12828,1.12845,1.12816,1.12836,550899997.0
2006-10-20 02:10:00,1.12836,1.12848,1.12816,1.12848,391800002.0
2006-10-20 02:15:00,1.12839,1.12846,1.12815,1.1284,428799999.0
2006-10-20 02:20:00,1.12828,1.12828,1.12762,1.12762,429200004.0
2006-10-20 02:25:00,1.12756,1.12769,1.1273,1.12749,479299994.0
2006-10-20 02:30:00,1.12753,1.1278,1.12745,1.1277,416800004.0
2006-10-20 02:35:00,1.12751,1.12781,1.12751,1.12765,542499999.0
2006-10-20 02:40:00,1.12759,1.12786,1.12739,1.12755,336300003.0
2006-10-20 02:45:00,1.1274,1.12762,1.12736,1.12756,277399994.0
2006-10-20 02:50:00,1.12758,1.12798,1.12728,1.12798,258699995.0
2006-10-20 02:55:00,1.1282,1.1282,1.12776,1.12805,334900001.0
2006-10-20 03:00:00,1.12798,1.12805,1.12738,1.12793,536800002.0
2006-10-20 03:05:00,1.12795,1.1281,1.12786,1.12808,382699998.0
2006-10-20 03:10:00,1.12808,1.12808,1.12785,1.12785,323299997.0
2006-10-20 03:15:00,1.12789,1.12845,1.12789,1.12834,401600005.0
2006-10-20 03:20:00,1.1284,1.12858,1.12833,1.12853,361699998.0
2006-10-20 03:25:00,1.12852,1.12857,1.12813,1.12841,456700005.0
2006-10-20 03:30:00,1.12848,1.1285,1.12832,1.12848,256299995.0
2006-10-20 03:35:00,1.12835,1.12852,1.12835,1.12848,312899997.0
2006-10-20 03:40:00,1.12845,1.12861,1.12819,1.12819,369800000.0
2006-10-20 03:45:00,1.12822,1.12835,1.12796,1.12796,405100003.0
2006-10-20 03:50:00,1.12802,1.12841,1.12786,1.12822,348399999.0
2006-10-20 03:55:00,1.12822,1.12832,1.12795,1.12832,257099999.0
2006-10-20 04:00:00,1.12814,1.12819,1.12791,1.12811,303600000.0
2006-10-20 04:05:00,1.12806,1.1283,1.12782,1.12797,371399999.0
2006-10-20 04:10:00,1.12792,1.12798,1.12778,1.12785,380900007.0
2006-10-20 04:15:00,1.12785,1.12799,1.12768,1.12768,353000001.0
2006-10-20 04:20:00,1.12795,1.12807,1.12767,1.12793,563200002.0
2006-10-20 04:25:00,1.1279,1.12798,1.12775,1.12785,257599999.0
2006-10-20 04:30:00,1.12788,1.12795,1.12779,1.12781,438100003.0
2006-10-20 04:35:00,1.12782,1.1281,1.12778,1.1279,322599997.0
2006-10-20 04:40:00,1.12788,1.1279,1.12761,1.12786,303000003.0
2006-10-20 04:45:00,1.12785,1.128,1.12743,1.12785,466199997.0
2006-10-20 04:50:00,1.12785,1.12795,1.12774,1.1279,362800003.0
2006-10-20 04:55:00,1.12785,1.12795,1.12782,1.12787,443599999.0
2006-10-20 05:00:00,1.1279,1.12794,1.12747,1.12783,425599999.0
2006-10-20 05:05:00,1.12784,1.12797,1.12773,1.12784,333800001.0
2006-10-20 05:10:00,1.12785,1.12806,1.12782,1.128,423499997.0
2006-10-20 05:15:00,1.12795,1.12811,1.12784,1.12794,413099998.0
2006-10-20 05:20:00,1.12822,1.12823,1.1278,1.12816,390899996.0
2006-10-20 05:25:00,1.12817,1.1284,1.12794,1.12827,288600001.0
2006-10-20 05:30:00,1.12826,1.12854,1.12826,1.12841,397899996.0
2006-10-20 05:35:00,1.12835,1.12869,1.12828,1.12852,635599999.0
2006-10-20 05:40:00,1.12848,1.12865,1.12811,1.12849,351399999.0
2006-10-20 05:45:00,1.1284,1.1286,1.12839,1.12846,420199998.0
2006-10-20 05:50:00,1.12838,1.12865,1.12827,1.1285,382799999.0
2006-10-20 05:55:00,1.12848,1.12853,1.1282,1.12838,386600006.0
2006-10-20 06:00:00,1.12838,1.12838,1.12816,1.12827,318300001.0
2006-10-20 06:05:00,1.12824,1.12849,1.12805,1.12844,447200001.0
2006-10-20 06:10:00,1.12858,1.12858,1.12829,1.12853,481400002.0
2006-10-20 06:15:00,1.12845,1.12854,1.12822,1.12839,542699999.0
2006-10-20 06:20:00,1.12836,1.12849,1.12829,1.12838,489900005.0
2006-10-20 06:25:00,1.12835,1.12837,1.12783,1.12798,549500001.0
2006-10-20 06:30:00,1.12802,1.12803,1.1277,1.12788,235600003.0
2006-10-20 06:35:00,1.12785,1.1282,1.12783,1.1279,395800001.0
2006-10-20 06:40:00,1.12797,1.12826,1.12779,1.12814,433199998.0
2006-10-20 06:45:00,1.128,1.12801,1.12785,1.12785,249800000.0
2006-10-20 06:50:00,1.12789,1.12797,1.12755,1.12784,457199996.0
2006-10-20 06:55:00,1.12788,1.12806,1.12773,1.12792,498599992.0
2006-10-20 07:00:00,1.12785,1.12803,1.1278,1.1279,461500001.0
2006-10-20 07:05:00,1.12794,1.12798,1.12783,1.12785,307799998.0
2006-10-20 07:10:00,1.1279,1.12792,1.12776,1.12779,363200003.0
2006-10-20 07:15:00,1.12777,1.12794,1.12771,1.1278,398199998.0
2006-10-20 07:20:00,1.12773,1.12781,1.12733,1.12768,436600002.0
2006-10-20 07:25:00,1.1276,1.12767,1.12752,1.1276,375800003.0
2006-10-20 07:30:00,1.12751,1.1277,1.12716,1.1277,345299999.0
2006-10-20 07:35:00,1.12765,1.12775,1.12749,1.12749,352300001.0
2006-10-20 07:40:00,1.12741,1.1276,1.12724,1.1275,500199999.0
2006-10-20 07:45:00,1.12744,1.1278,1.12744,1.1276,525900007.0
2006-10-20 07:50:00,1.12762,1.12768,1.1274,1.12755,315600001.0
2006-10-20 07:55:00,1.1276,1.12774,1.12747,1.12752,355100005.0
2006-10-20 08:00:00,1.12762,1.12771,1.12745,1.12771,255700002.0
2006-10-20 08:05:00,1.1277,1.12776,1.12755,1.1276,440699998.0
2006-10-20 08:10:00,1.12769,1.1278,1.12752,1.12775,491400010.0
2006-10-20 08:15:00,1.12775,1.12782,1.12755,1.12769,359699994.0
2006-10-20 08:20:00,1.12753,1.12785,1.12742,1.12748,450899996.0
2006-10-20 08:25:00,1.1278,1.12801,1.12772,1.1279,532499996.0
2006-10-20 08:30:00,1.12788,1.1282,1.12751,1.12761,506800009.0
2006-10-20 08:35:00,1.12765,1.1278,1.12753,1.12763,308800002.0
2006-10-20 08:40:00,1.12755,1.12795,1.12748,1.1278,370800003.0
2006-10-20 08:45:00,1.1278,1.12812,1.12733,1.12785,358799997.0
2006-10-20 08:50:00,1.12768,1.12779,1.12754,1.12758,533600002.0
2006-10-20 08:55:00,1.1275,1.12762,1.12676,1.12676,433500002.0
2006-10-20 09:00:00,1.12676,1.12752,1.12665,1.12726,505200004.0
2006-10-20 09:05:00,1.12718,1.12734,1.1271,1.12729,376200005.0
2006-10-20 09:10:00,1.12723,1.12783,1.12723,1.12764,422700002.0
2006-10-20 09:15:00,1.12762,1.12779,1.1275,1.12762,434999999.0
2006-10-20 09:20:00,1.1277,1.1277,1.12755,1.12755,333800005.0
2006-10-20 09:25:00,1.1276,1.12772,1.12722,1.12722,290999999.0
2006-10-20 09:30:00,1.1269,1.1269,1.12652,1.12682,413499996.0
2006-10-20 09:35:00,1.12683,1.12716,1.12678,1.12682,323300001.0
2006-10-20 09:40:00,1.12659,1.12725,1.12653,1.12714,473599999.0
2006-10-20 09:45:00,1.12706,1.12726,1.12704,1.12726,339000003.0
2006-10-20 09:50:00,1.1272,1.1272,1.12692,1.12703,304900003.0
2006-10-20 09:55:00,1.12712,1.12714,1.12667,1.12675,370900000.0
2006-10-20 10:00:00,1.12665,1.12667,1.1264,1.12643,528200002.0
2006-10-20 10:05:00,1.12643,1.12668,1.12634,1.1266,284000000.0
2006-10-20 10:10:00,1.12652,1.1268,1.12649,1.12657,543390003.0
2006-10-20 10:15:00,1.12665,1.1269,1.12646,1.12647,539300002.0
2006-10-20 10:20:00,1.12647,1.12662,1.12633,1.1265,475900005.0
2006-10-20 10:25:00,1.12651,1.12665,1.12644,1.12648,480400002.0
2006-10-20 10:30:00,1.12643,1.12648,1.12631,1.12633,564999996.0
2006-10-20 10:35:00,1.12624,1.12645,1.12622,1.12633,593199998.0
2006-10-20 10:40:00,1.12623,1.12641,1.12622,1.12641,460300002.0
2006-10-20 10:45:00,1.12642,1.12688,1.1263,1.12685,571700005.0
2006-10-20 10:50:00,1.12684,1.12686,1.12629,1.12643,498699997.0
2006-10-20 10:55:00,1.12641,1.12641,1.12609,1.12616,344100000.0
2006-10-20 11:00:00,1.12609,1.12609,1.12549,1.12561,425700002.0
2006-10-20 11:05:00,1.12558,1.1261,1.12556,1.126,393699999.0
2006-10-20 11:10:00,1.12595,1.12617,1.12586,1.12603,683899996.0
2006-10-20 11:15:00,1.12603,1.12617,1.12592,1.12595,629599998.0
2006-10-20 11:20:00,1.12606,1.12638,1.12592,1.12636,492800001.0
2006-10-20 11:25:00,1.12645,1.12648,1.12556,1.12577,347099998.0
2006-10-20 11:30:00,1.126,1.12628,1.12595,1.12613,465300006.0
2006-10-20 11:35:00,1.12612,1.12625,1.12595,1.12603,527800000.0
2006-10-20 11:40:00,1.12603,1.12616,1.1258,1.12597,567899995.0
2006-10-20 11:45:00,1.12605,1.12605,1.12532,1.12536,325699994.0
2006-10-20 11:50:00,1.12546,1.1256,1.12534,1.12558,522400006.0
2006-10-20 11:55:00,1.12569,1.12575,1.12555,1.1257,579900001.0
2006-10-20 12:00:00,1.12565,1.12565,1.12534,1.12556,318100005.0
2006-10-20 12:05:00,1.12562,1.12635,1.12562,1.12627,425099998.0
2006-10-20 12:10:00,1.12641,1.12659,1.12635,1.12636,551599996.0
2006-10-20 12:15:00,1.12635,1.12645,1.12565,1.12597,469000001.0
2006-10-20 12:20:00,1.12598,1.12641,1.12596,1.12635,444900000.0
2006-10-20 12:25:00,1.12636,1.12642,1.12623,1.12636,469499997.0
2006-10-20 12:30:00,1.12631,1.12646,1.12625,1.12635,396400002.0
2006-10-20 12:35:00,1.12645,1.12645,1.12622,1.12626,375400005.0
2006-10-20 12:40:00,1.12632,1.12648,1.1261,1.12627,647100010.0
2006-10-20 12:45:00,1.12628,1.1265,1.1261,1.12633,385500000.0
2006-10-20 12:50:00,1.12636,1.12702,1.12636,1.12701,375699998.0
2006-10-20 12:55:00,1.12689,1.12705,1.12568,1.12593,432400002.0
2006-10-20 13:00:00,1.12552,1.12657,1.12471,1.12482,535499999.0
2006-10-20 13:05:00,1.12488,1.12548,1.12488,1.12545,433299997.0
2006-10-20 13:10:00,1.12538,1.12617,1.12537,1.1258,308300003.0
2006-10-20 13:15:00,1.12565,1.12619,1.12556,1.12562,484800003.0
2006-10-20 13:20:00,1.12541,1.12559,1.12442,1.12455,388400000.0
2006-10-20 13:25:00,1.12437,1.12437,1.12354,1.12354,372099998.0
2006-10-20 13:30:00,1.12349,1.12413,1.12344,1.12396,601600003.0
2006-10-20 13:35:00,1.12385,1.12385,1.12302,1.12307,441400001.0
2006-10-20 13:40:00,1.12286,1.12286,1.12233,1.12259,515500004.0
2006-10-20 13:45:00,1.12263,1.12316,1.12262,1.12305,544999998.0
2006-10-20 13:50:00,1.12309,1.12361,1.12303,1.12351,450299997.0
2006-10-20 13:55:00,1.12348,1.12368,1.12334,1.12358,496700004.0
2006-10-20 14:00:00,1.12357,1.12366,1.12317,1.12319,379200005.0
2006-10-20 14:05:00,1.123,1.123,1.12182,1.12182,396400001.0
2006-10-20 14:10:00,1.12176,1.12187,1.12131,1.12149,570499999.0
2006-10-20 14:15:00,1.12143,1.12197,1.12136,1.12142,482800001.0
2006-10-20 14:20:00,1.12149,1.12198,1.12149,1.12192,509500001.0
2006-10-20 14:25:00,1.12183,1.122,1.12174,1.12189,569099997.0
2006-10-20 14:30:00,1.12195,1.12208,1.12156,1.12184,580500005.0
2006-10-20 14:35:00,1.12214,1.12253,1.12214,1.1224,499199999.0
2006-10-20 14:40:00,1.12233,1.12235,1.12185,1.12218,361499999.0
2006-10-20 14:45:00,1.12238,1.1225,1.12204,1.12209,371899999.0
2006-10-20 14:50:00,1.12213,1.12233,1.12194,1.12203,400000002.0
2006-10-20 14:55:00,1.12211,1.12211,1.12144,1.12153,450600002.0
2006-10-20 15:00:00,1.12152,1.1216,1.12026,1.12052,429100002.0
2006-10-20 15:05:00,1.12067,1.12124,1.12046,1.12102,553199999.0
2006-10-20 15:10:00,1.12099,1.12127,1.1209,1.12115,527000005.0
2006-10-20 15:15:00,1.1212,1.12131,1.12096,1.12104,323900001.0
2006-10-20 15:20:00,1.12103,1.12157,1.121,1.12156,426800000.0
2006-10-20 15:25:00,1.12157,1.1219,1.12155,1.12155,574290001.0
2006-10-20 15:30:00,1.12163,1.1218,1.12146,1.12168,513199996.0
2006-10-20 15:35:00,1.12171,1.12202,1.12153,1.12199,470600002.0
2006-10-20 15:40:00,1.12199,1.12267,1.12199,1.1224,265500002.0
2006-10-20 15:45:00,1.1225,1.1228,1.12244,1.12268,597400001.0
2006-10-20 15:50:00,1.12262,1.1231,1.12256,1.12277,450900001.0
2006-10-20 15:55:00,1.12269,1.12304,1.1226,1.12272,404999998.0
2006-10-20 16:00:00,1.12279,1.12344,1.12279,1.12321,502900001.0
2006-10-20 16:05:00,1.12327,1.12348,1.12325,1.12325,458999998.0
2006-10-20 16:10:00,1.12321,1.1234,1.12306,1.1233,474800003.0
2006-10-20 16:15:00,1.12325,1.12353,1.12311,1.12353,421300003.0
2006-10-20 16:20:00,1.1235,1.12353,1.12248,1.12267,415900000.0
2006-10-20 16:25:00,1.12272,1.12294,1.1224,1.1226,483400001.0
2006-10-20 16:30:00,1.12253,1.12273,1.12247,1.12261,383900002.0
2006-10-20 16:35:00,1.12277,1.124,1.12273,1.12387,576399997.0
2006-10-20 16:40:00,1.12368,1.12376,1.1234,1.12351,427600006.0
2006-10-20 16:45:00,1.12355,1.12409,1.12349,1.1239,340200001.0
2006-10-20 16:50:00,1.124,1.12444,1.1239,1.12435,431199998.0
2006-10-20 16:55:00,1.12439,1.12467,1.12422,1.12447,337600002.0
2006-10-20 17:00:00,1.12449,1.12449,1.12407,1.12429,534699995.0
2006-10-20 17:05:00,1.12429,1.12445,1.12412,1.12432,453800001.0
2006-10-20 17:10:00,1.12435,1.12457,1.12403,1.12457,489699999.0
2006-10-20 17:15:00,1.12459,1.12482,1.12454,1.12467,386199996.0
2006-10-20 17:20:00,1.12469,1.12537,1.12469,1.12508,481500005.0
2006-10-20 17:25:00,1.1251,1.1251,1.12458,1.12465,465199992.0
2006-10-20 17:30:00,1.12472,1.12475,1.12441,1.12471,572400000.0
2006-10-20 17:35:00,1.12463,1.12482,1.12456,1.12473,407299999.0
2006-10-20 17:40:00,1.12475,1.12475,1.12453,1.12471,357000003.0
2006-10-20 17:45:00,1.12477,1.12495,1.12462,1.12477,402199998.0
2006-10-20 17:50:00,1.12478,1.12482,1.12464,1.12482,396900003.0
2006-10-20 17:55:00,1.12483,1.12512,1.12481,1.12496,564099997.0
2006-10-20 18:00:00,1.12483,1.12499,1.12466,1.12483,3650000007.0
2006-10-20 18:05:00,1.1249,1.12517,1.12482,1.12493,3914499998.0
2006-10-20 18:10:00,1.12502,1.12513,1.12469,1.12487,2503300004.0
2006-10-20 18:15:00,1.12482,1.12495,1.12444,1.12444,3270700007.0
2006-10-20 18:20:00,1.12449,1.12463,1.12429,1.12444,2016900011.0
2006-10-20 18:25:00,1.12443,1.12457,1.12426,1.12457,2975800002.0
2006-10-20 18:30:00,1.12461,1.12469,1.12452,1.12455,2824800007.0
2006-10-20 18:35:00,1.12452,1.12455,1.12421,1.12443,1365800007.0
2006-10-20 18:40:00,1.12439,1.12445,1.12416,1.12422,2379400019.0
2006-10-20 18:45:00,1.12425,1.12447,1.12415,1.12444,1088700005.0
2006-10-20 18:50:00,1.12442,1.1245,1.12407,1.12422,1267499999.0
2006-10-20 18:55:00,1.1242,1.12453,1.12414,1.1244,1791500001.0
2006-10-20 19:00:00,1.12442,1.12456,1.12413,1.1242,1222700007.0
2006-10-20 19:05:00,1.12425,1.12472,1.12425,1.12438,2028099997.0
2006-10-20 19:10:00,1.12443,1.1246,1.12434,1.1246,1011000001.0
2006-10-20 19:15:00,1.12462,1.12469,1.12429,1.1245,1806700008.0
2006-10-20 19:20:00,1.12445,1.1245,1.12436,1.12448,794500002.0
2006-10-20 19:25:00,1.12449,1.12456,1.12412,1.12422,701000002.0
2006-10-20 19:30:00,1.12423,1.12423,1.12387,1.12402,771399998.0
2006-10-20 19:35:00,1.12411,1.12432,1.12393,1.12427,1337100000.0
2006-10-20 19:40:00,1.12433,1.12473,1.1242,1.12427,966200001.0
2006-10-20 19:45:00,1.12433,1.12457,1.12417,1.12417,499899998.0
2006-10-20 19:50:00,1.12418,1.12436,1.12408,1.12416,609499994.0
2006-10-20 19:55:00,1.12418,1.12418,1.124,1.1241,821999992.0
2006-10-20 20:00:00,1.12413,1.12443,1.1241,1.12442,863700000.0
2006-10-20 20:05:00,1.12448,1.12465,1.12442,1.12453,1154800001.0
2006-10-20 20:10:00,1.1245,1.12461,1.12445,1.12454,1261499999.0
2006-10-20 20:15:00,1.12461,1.12465,1.12441,1.12453,1556700001.0
2006-10-20 20:20:00,1.12454,1.12475,1.12399,1.12417,1865600005.0
2006-10-20 20:25:00,1.12452,1.12459,1.12435,1.1245,1724500012.0
2006-10-20 20:30:00,1.12449,1.1247,1.12449,1.12455,1505700007.0
2006-10-20 20:35:00,1.12452,1.12452,1.12419,1.12445,1698699999.0
2006-10-20 20:40:00,1.12445,1.12447,1.12407,1.12419,1286300011.0
2006-10-20 20:45:00,1.1241,1.12419,1.12394,1.12408,939199997.0
2006-10-20 20:50:00,1.12398,1.12415,1.12392,1.124,1201800003.0
2006-10-20 20:55:00,1.12409,1.12442,1.12405,1.12442,1988900004.0
2006-10-20 21:00:00,1.12449,1.12459,1.12398,1.12415,2546700011.0
2006-10-20 21:05:00,1.12418,1.12429,1.12397,1.12423,1887300013.0
2006-10-20 21:10:00,1.12418,1.12423,1.12405,1.1241,1838900018.0
2006-10-20 21:15:00,1.12375,1.12408,1.12371,1.12394,596299998.0
2006-10-20 21:20:00,1.1239,1.12421,1.1238,1.12402,331700002.0
2006-10-20 21:25:00,1.12405,1.12405,1.12385,1.12385,708299995.0
2006-10-20 21:30:00,1.12387,1.12413,1.12379,1.12408,480300002.0
2006-10-20 21:35:00,1.1241,1.12425,1.124,1.1242,569700003.0
2006-10-20 21:40:00,1.12422,1.12431,1.12416,1.1243,565600002.0
2006-10-20 21:45:00,1.12428,1.12437,1.12418,1.12434,798799998.0
2006-10-20 21:50:00,1.12433,1.1246,1.12427,1.12436,677999999.0
2006-10-20 21:55:00,1.12445,1.12481,1.12443,1.12477,526699998.0
2006-10-20 22:00:00,1.1248,1.12485,1.12456,1.12479,1016600004.0
2006-10-20 22:05:00,1.12477,1.12485,1.12473,1.12485,876900000.0
2006-10-20 22:10:00,1.1249,1.12503,1.12467,1.12499,532800002.0
2006-10-20 22:15:00,1.12507,1.12507,1.12492,1.12492,528099999.0
2006-10-20 22:20:00,1.12491,1.12511,1.12491,1.1251,518100007.0
2006-10-20 22:25:00,1.12513,1.12531,1.12495,1.12525,945100000.0
2006-10-20 22:30:00,1.12516,1.1252,1.12494,1.12502,602000001.0
2006-10-20 22:35:00,1.12507,1.12519,1.12488,1.12495,714600006.0
2006-10-20 22:40:00,1.12502,1.12502,1.1248,1.12485,570000000.0
2006-10-20 22:45:00,1.12481,1.12528,1.1248,1.12524,316199994.0
2006-10-20 22:50:00,1.12524,1.12525,1.12501,1.12507,505600002.0
2006-10-20 22:55:00,1.12502,1.12509,1.12479,1.1248,698000003.0
2006-10-23 00:20:00,1.1249,1.125,1.1248,1.1248,184200000.0
2006-10-23 00:25:00,1.1249,1.125,1.1246,1.1246,368400000.0
2006-10-23 00:30:00,1.1245,1.1246,1.1245,1.1245,184200000.0
2006-10-23 00:35:00,1.1243,1.1244,1.1243,1.1243,184200000.0
2006-10-23 00:50:00,1.1244,1.1244,1.1243,1.1243,184200000.0
2006-10-23 00:55:00,1.1244,1.1245,1.1241,1.1242,184200000.0
2006-10-23 01:00:00,1.1244,1.1245,1.1244,1.1244,184200000.0
2006-10-23 01:05:00,1.1243,1.1243,1.124,1.1241,184200000.0
2006-10-23 01:10:00,1.124,1.124,1.124,1.124,92100000.0
2006-10-23 01:15:00,1.1241,1.1241,1.124,1.124,92100000.0
2006-10-23 01:25:00,1.1241,1.1244,1.124,1.1244,184200000.0
2006-10-23 01:35:00,1.1245,1.1251,1.1245,1.1251,276300000.0
2006-10-23 01:40:00,1.125,1.1251,1.125,1.1251,92100000.0
2006-10-23 01:50:00,1.125,1.125,1.125,1.125,92100000.0
2006-10-23 02:00:00,1.12506,1.12523,1.12504,1.12515,377700002.0
2006-10-23 02:05:00,1.12525,1.12531,1.12509,1.12509,391200000.0
2006-10-23 02:10:00,1.12511,1.12525,1.12499,1.12504,325999998.0
2006-10-23 02:15:00,1.12505,1.12511,1.12474,1.12489,327299997.0
2006-10-23 02:20:00,1.12487,1.125,1.12467,1.12477,383099998.0
2006-10-23 02:25:00,1.1249,1.1249,1.12447,1.12462,499500001.0
2006-10-23 02:30:00,1.1245,1.12494,1.12447,1.12494,373799999.0
2006-10-23 02:35:00,1.12479,1.1249,1.12445,1.12478,263399998.0
2006-10-23 02:40:00,1.12462,1.12487,1.12447,1.12473,323300004.0
2006-10-23 02:45:00,1.12475,1.12497,1.12448,1.12476,347700003.0
2006-10-23 02:50:00,1.12451,1.12485,1.12444,1.12474,350090001.0
2006-10-23 02:55:00,1.12478,1.12482,1.12431,1.12463,454000001.0
2006-10-23 03:00:00,1.1247,1.12488,1.12449,1.12475,402899998.0
2006-10-23 03:05:00,1.12473,1.12492,1.12471,1.12488,391200003.0
2006-10-23 03:10:00,1.12468,1.12495,1.12452,1.12477,330399998.0
2006-10-23 03:15:00,1.12471,1.12501,1.12461,1.12492,431000002.0
2006-10-23 03:20:00,1.12488,1.12504,1.12469,1.12486,338499997.0
2006-10-23 03:25:00,1.12489,1.12503,1.12473,1.12473,507499998.0
2006-10-23 03:30:00,1.12482,1.12505,1.1248,1.12505,229899998.0
2006-10-23 03:35:00,1.12495,1.12519,1.12477,1.12502,414499995.0
2006-10-23 03:40:00,1.12498,1.12521,1.12489,1.12497,402989999.0
2006-10-23 03:45:00,1.12498,1.12522,1.1249,1.12502,418399996.0
2006-10-23 03:50:00,1.12505,1.12525,1.12505,1.12512,302899999.0
2006-10-23 03:55:00,1.12514,1.12525,1.125,1.1251,385300005.0
2006-10-23 04:00:00,1.12508,1.12517,1.12492,1.12505,179899999.0
2006-10-23 04:05:00,1.1251,1.12522,1.12466,1.12466,181800001.0
2006-10-23 04:10:00,1.12456,1.1247,1.12445,1.12457,438299999.0
2006-10-23 04:15:00,1.1246,1.12471,1.12423,1.12443,418899999.0
2006-10-23 04:20:00,1.12451,1.12465,1.12438,1.12455,468500009.0
2006-10-23 04:25:00,1.1245,1.12467,1.12443,1.12456,458600005.0
2006-10-23 04:30:00,1.12456,1.1247,1.12435,1.12442,435100004.0
2006-10-23 04:35:00,1.12446,1.12458,1.12433,1.1245,313400000.0
2006-10-23 04:40:00,1.12446,1.12465,1.12429,1.1246,261500001.0
2006-10-23 04:45:00,1.12454,1.1249,1.12454,1.12478,321999999.0
2006-10-23 04:50:00,1.12475,1.12487,1.12452,1.1248,290900002.0
2006-10-23 04:55:00,1.12467,1.12489,1.12445,1.12475,611800003.0
2006-10-23 05:00:00,1.12484,1.12489,1.12445,1.1245,460190003.0
2006-10-23 05:05:00,1.1245,1.12465,1.1245,1.12453,316900006.0
2006-10-23 05:10:00,1.12455,1.12465,1.1244,1.1245,280400001.0
2006-10-23 05:15:00,1.12447,1.12471,1.12412,1.12444,506199996.0
2006-10-23 05:20:00,1.12461,1.12471,1.12441,1.12454,253900001.0
2006-10-23 05:25:00,1.1245,1.12463,1.12434,1.12451,403299999.0
2006-10-23 05:30:00,1.12442,1.12475,1.12435,1.12446,370000002.0
2006-10-23 05:35:00,1.12454,1.12473,1.1242,1.12455,586100002.0
2006-10-23 05:40:00,1.12416,1.12468,1.12412,1.12456,323099997.0
2006-10-23 05:45:00,1.1245,1.12465,1.12432,1.12463,382100001.0
2006-10-23 05:50:00,1.12455,1.12468,1.1243,1.12452,457599999.0
2006-10-23 05:55:00,1.12452,1.1248,1.1245,1.12465,278200002.0
2006-10-23 06:00:00,1.12466,1.12482,1.12454,1.12468,437700003.0
2006-10-23 06:05:00,1.12475,1.1249,1.12452,1.12472,534999992.0
2006-10-23 06:10:00,1.12475,1.12491,1.12453,1.1248,412999996.0
2006-10-23 06:15:00,1.1247,1.125,1.12453,1.1248,646900002.0
2006-10-23 06:20:00,1.12474,1.12481,1.12467,1.12472,477999998.0
2006-10-23 06:25:00,1.12465,1.125,1.1245,1.12482,486799997.0
2006-10-23 06:30:00,1.12472,1.12498,1.12454,1.12486,264999998.0
2006-10-23 06:35:00,1.12475,1.12498,1.12474,1.12482,351100002.0
2006-10-23 06:40:00,1.125,1.12503,1.12454,1.12477,495400001.0
2006-10-23 06:45:00,1.12487,1.12502,1.12472,1.12475,412000003.0
2006-10-23 06:50:00,1.12481,1.12494,1.12456,1.1249,202899999.0
2006-10-23 06:55:00,1.12492,1.12495,1.12433,1.1249,436799999.0
2006-10-23 07:00:00,1.12483,1.1252,1.12456,1.12468,684499997.0
2006-10-23 07:05:00,1.12482,1.12505,1.12477,1.12481,256799997.0
2006-10-23 07:10:00,1.12484,1.12494,1.12472,1.12494,226600003.0
2006-10-23 07:15:00,1.12495,1.12501,1.12483,1.12494,321200004.0
2006-10-23 07:20:00,1.12489,1.12507,1.12479,1.12479,209100002.0
2006-10-23 07:25:00,1.12482,1.12512,1.12468,1.12485,588999999.0
2006-10-23 07:30:00,1.12501,1.12505,1.12488,1.12498,347300001.0
2006-10-23 07:35:00,1.1247,1.12499,1.12447,1.12487,484600002.0
2006-10-23 07:40:00,1.12485,1.12503,1.12478,1.12503,410000005.0
2006-10-23 07:45:00,1.12493,1.12536,1.12473,1.12529,488800006.0
2006-10-23 07:50:00,1.12532,1.12541,1.12504,1.12525,238900002.0
2006-10-23 07:55:00,1.12533,1.12539,1.12522,1.1253,303800000.0
2006-10-23 08:00:00,1.12525,1.12537,1.1251,1.12517,439400005.0
2006-10-23 08:05:00,1.12512,1.12523,1.12492,1.12492,607999999.0
2006-10-23 08:10:00,1.12501,1.12527,1.12493,1.12519,524899996.0
2006-10-23 08:15:00,1.12517,1.12523,1.1251,1.12523,319800003.0
2006-10-23 08:20:00,1.12517,1.12525,1.12507,1.1252,597500003.0
2006-10-23 08:25:00,1.1252,1.12523,1.1249,1.1249,281600000.0
2006-10-23 08:30:00,1.12498,1.12522,1.12496,1.12508,435600002.0
2006-10-23 08:35:00,1.12507,1.12507,1.12489,1.125,345300006.0
2006-10-23 08:40:00,1.12497,1.12513,1.1248,1.12513,289500001.0
2006-10-23 08:45:00,1.12517,1.12534,1.12513,1.12517,475299999.0
2006-10-23 08:50:00,1.12527,1.1255,1.12512,1.12518,510699994.0
2006-10-23 08:55:00,1.1251,1.12515,1.12425,1.12452,503999999.0
2006-10-23 09:00:00,1.12445,1.12495,1.12407,1.12495,415399998.0
2006-10-23 09:05:00,1.12496,1.12496,1.12423,1.12434,545099995.0
2006-10-23 09:10:00,1.1247,1.1251,1.12454,1.12488,450199998.0
2006-10-23 09:15:00,1.1249,1.12504,1.12472,1.12494,242100001.0
2006-10-23 09:20:00,1.12502,1.12508,1.12473,1.12488,490100005.0
2006-10-23 09:25:00,1.12493,1.12502,1.12486,1.12501,409100003.0
2006-10-23 09:30:00,1.125,1.12532,1.12498,1.12532,283699999.0
2006-10-23 09:35:00,1.1253,1.12596,1.1253,1.12596,218299997.0
2006-10-23 09:40:00,1.12601,1.12656,1.12601,1.12649,411400004.0
2006-10-23 09:45:00,1.12647,1.12652,1.12624,1.12652,548400007.0
2006-10-23 09:50:00,1.1264,1.12656,1.12635,1.12643,420500001.0
2006-10-23 09:55:00,1.12648,1.12655,1.12637,1.12652,352600001.0
2006-10-23 10:00:00,1.12645,1.12659,1.12636,1.12649,451800004.0
2006-10-23 10:05:00,1.12642,1.12666,1.1262,1.12652,424300002.0
2006-10-23 10:10:00,1.12645,1.12672,1.12645,1.12666,288600001.0
2006-10-23 10:15:00,1.12672,1.12672,1.12635,1.12653,544100003.0
2006-10-23 10:20:00,1.12657,1.12672,1.1263,1.12658,434599997.0
2006-10-23 10:25:00,1.12655,1.12693,1.12645,1.1268,619700000.0
2006-10-23 10:30:00,1.12673,1.12687,1.12662,1.12677,500700003.0
2006-10-23 10:35:00,1.1266,1.12707,1.12638,1.127,650599995.0
2006-10-23 10:40:00,1.12692,1.12714,1.12688,1.12701,481000001.0
2006-10-23 10:45:00,1.12698,1.12708,1.12688,1.12701,495600006.0
2006-10-23 10:50:00,1.127,1.1272,1.12696,1.1272,371399998.0
2006-10-23 10:55:00,1.12713,1.12728,1.12699,1.1271,427700000.0
2006-10-23 11:00:00,1.12703,1.12721,1.12703,1.12719,482600001.0
2006-10-23 11:05:00,1.12718,1.1272,1.12703,1.12717,348100000.0
2006-10-23 11:10:00,1.12716,1.12723,1.12683,1.12712,520000005.0
2006-10-23 11:15:00,1.12712,1.12729,1.12711,1.12715,500700001.0
2006-10-23 11:20:00,1.12723,1.12745,1.12713,1.12733,475800001.0
2006-10-23 11:25:00,1.12734,1.12735,1.12706,1.12706,528800000.0
2006-10-23 11:30:00,1.12713,1.12738,1.12711,1.12725,565399995.0
2006-10-23 11:35:00,1.12732,1.12772,1.12732,1.1277,559399994.0
2006-10-23 11:40:00,1.12767,1.12775,1.12749,1.12768,481299996.0
2006-10-23 11:45:00,1.12757,1.12771,1.12736,1.12736,356300003.0
2006-10-23 11:50:00,1.12739,1.12752,1.12732,1.12745,622700004.0
2006-10-23 11:55:00,1.12752,1.12759,1.12734,1.1274,350299998.0
2006-10-23 12:00:00,1.12747,1.12747,1.12727,1.1274,377200001.0
2006-10-23 12:05:00,1.12738,1.12745,1.12655,1.12702,531600009.0
2006-10-23 12:10:00,1.12714,1.12757,1.12714,1.1275,524400002.0
2006-10-23 12:15:00,1.12744,1.1275,1.12725,1.12748,351399997.0
2006-10-23 12:20:00,1.12745,1.12753,1.12727,1.12744,734500000.0
2006-10-23 12:25:00,1.12742,1.12753,1.12707,1.12747,569500000.0
2006-10-23 12:30:00,1.1274,1.12757,1.12724,1.12742,333600001.0
2006-10-23 12:35:00,1.1275,1.1275,1.12722,1.1273,429600002.0
2006-10-23 12:40:00,1.12735,1.12758,1.12722,1.12758,465100000.0
2006-10-23 12:45:00,1.1276,1.12763,1.1272,1.1272,505300004.0
2006-10-23 12:50:00,1.1272,1.1277,1.12717,1.12762,348200000.0
2006-10-23 12:55:00,1.12748,1.12763,1.12735,1.12763,354899999.0
2006-10-23 13:00:00,1.12763,1.12775,1.12754,1.12762,488000006.0
2006-10-23 13:05:00,1.12758,1.12781,1.12734,1.12775,714000003.0
2006-10-23 13:10:00,1.1277,1.1279,1.12769,1.12769,331199996.0
2006-10-23 13:15:00,1.12772,1.12781,1.12745,1.12751,374100006.0
2006-10-23 13:20:00,1.1275,1.1278,1.1274,1.12774,519200000.0
2006-10-23 13:25:00,1.12767,1.12789,1.12754,1.12766,418800001.0
2006-10-23 13:30:00,1.12764,1.12764,1.1273,1.12748,362200003.0
2006-10-23 13:35:00,1.1275,1.12755,1.1271,1.1271,596600004.0
2006-10-23 13:40:00,1.1273,1.12738,1.12679,1.12679,404490002.0
2006-10-23 13:45:00,1.12686,1.12716,1.12686,1.12702,411500001.0
2006-10-23 13:50:00,1.12713,1.12727,1.1269,1.12702,345000001.0
2006-10-23 13:55:00,1.1272,1.12726,1.1269,1.12699,414899999.0
2006-10-23 14:00:00,1.127,1.12709,1.12673,1.12687,375800002.0
2006-10-23 14:05:00,1.12683,1.127,1.12662,1.12674,416100004.0
2006-10-23 14:10:00,1.12689,1.12762,1.1267,1.12762,405900003.0
2006-10-23 14:15:00,1.12755,1.12761,1.1268,1.12693,504500006.0
2006-10-23 14:20:00,1.12683,1.12683,1.12626,1.12648,480699993.0
2006-10-23 14:25:00,1.12646,1.12681,1.12636,1.12636,490000003.0
2006-10-23 14:30:00,1.12633,1.12635,1.12601,1.12625,296300003.0
2006-10-23 14:35:00,1.12638,1.12655,1.12627,1.12641,234990003.0
2006-10-23 14:40:00,1.12635,1.12731,1.12629,1.12731,467300005.0
2006-10-23 14:45:00,1.12735,1.12763,1.12715,1.12745,460599999.0
2006-10-23 14:50:00,1.12745,1.12745,1.12645,1.1265,451200003.0
2006-10-23 14:55:00,1.12658,1.12703,1.12655,1.12701,442000001.0
2006-10-23 15:00:00,1.12696,1.12703,1.12652,1.12658,552800005.0
2006-10-23 15:05:00,1.12662,1.1268,1.12651,1.12653,268400001.0
2006-10-23 15:10:00,1.12636,1.12664,1.12636,1.12654,402799999.0
2006-10-23 15:15:00,1.12665,1.12665,1.12626,1.12628,494099999.0
2006-10-23 15:20:00,1.12626,1.12658,1.1262,1.12647,554299997.0
2006-10-23 15:25:00,1.12655,1.12693,1.12648,1.12693,291500001.0
2006-10-23 15:30:00,1.1269,1.1269,1.12653,1.12664,464300005.0
2006-10-23 15:35:00,1.12658,1.12658,1.12618,1.12647,391900000.0
2006-10-23 15:40:00,1.12648,1.12651,1.12635,1.12649,482600002.0
2006-10-23 15:45:00,1.12655,1.12658,1.12639,1.1264,279800002.0
2006-10-23 15:50:00,1.12639,1.12646,1.1261,1.12643,308600003.0
2006-10-23 15:55:00,1.12657,1.12692,1.12657,1.12671,452400003.0
2006-10-23 16:00:00,1.12678,1.1269,1.12654,1.12678,481700003.0
2006-10-23 16:05:00,1.12685,1.12703,1.12648,1.12649,568300002.0
2006-10-23 16:10:00,1.12651,1.1267,1.12634,1.12659,421300005.0
2006-10-23 16:15:00,1.12666,1.12688,1.12666,1.12676,237500001.0
2006-10-23 16:20:00,1.12673,1.12711,1.12672,1.12687,515499996.0
2006-10-23 16:25:00,1.12688,1.12714,1.12679,1.12714,477700003.0
2006-10-23 16:30:00,1.1271,1.12754,1.12695,1.12744,576799999.0
2006-10-23 16:35:00,1.12751,1.12751,1.12714,1.12725,386300003.0
2006-10-23 16:40:00,1.12721,1.12754,1.12721,1.12744,376600008.0
2006-10-23 16:45:00,1.12749,1.12757,1.12712,1.12722,460199999.0
2006-10-23 16:50:00,1.12722,1.12738,1.12697,1.12719,389499996.0
2006-10-23 16:55:00,1.12732,1.12738,1.12685,1.1271,328300003.0
2006-10-23 17:00:00,1.12715,1.12718,1.12705,1.12707,329000001.0
2006-10-23 17:05:00,1.12722,1.12723,1.12704,1.12712,550300007.0
2006-10-23 17:10:00,1.12709,1.12735,1.12696,1.1273,422799999.0
2006-10-23 17:15:00,1.12725,1.12734,1.12725,1.12729,344600003.0
2006-10-23 17:20:00,1.1273,1.12742,1.12725,1.12738,259799996.0
2006-10-23 17:25:00,1.12737,1.1275,1.12731,1.12736,289999999.0
2006-10-23 17:30:00,1.12738,1.12744,1.12724,1.12736,509399993.0
2006-10-23 17:35:00,1.12732,1.12742,1.12707,1.12723,490500005.0
2006-10-23 17:40:00,1.12731,1.12751,1.12726,1.12751,430900001.0
2006-10-23 17:45:00,1.12747,1.12775,1.12739,1.12765,296299997.0
2006-10-23 17:50:00,1.12777,1.12807,1.12777,1.12793,430600000.0
2006-10-23 17:55:00,1.12788,1.12807,1.12778,1.12798,387389998.0
2006-10-23 18:00:00,1.12796,1.12799,1.1277,1.12777,3201999997.0
2006-10-23 18:05:00,1.12785,1.12811,1.12765,1.12767,4273290010.0
2006-10-23 18:10:00,1.1278,1.1281,1.1278,1.1279,2204099994.0
2006-10-23 18:15:00,1.12786,1.12802,1.12766,1.12782,2531099997.0
2006-10-23 18:20:00,1.12785,1.12792,1.12762,1.12779,2067399994.0
2006-10-23 18:25:00,1.12775,1.12792,1.12771,1.12788,2355600007.0
2006-10-23 18:30:00,1.12792,1.12808,1.12785,1.12805,2480790000.0
2006-10-23 18:35:00,1.12802,1.12807,1.12787,1.128,1398500015.0
2006-10-23 18:40:00,1.128,1.12824,1.12789,1.12819,2633400022.0
2006-10-23 18:45:00,1.12822,1.12825,1.12808,1.12825,1111599998.0
2006-10-23 18:50:00,1.1282,1.1283,1.12815,1.12825,1142700003.0
2006-10-23 18:55:00,1.12824,1.1284,1.1281,1.1283,1820999997.0
2006-10-23 19:00:00,1.12835,1.1285,1.12825,1.12835,1317299997.0
2006-10-23 19:05:00,1.12835,1.12845,1.12823,1.12825,1910100007.0
2006-10-23 19:10:00,1.1283,1.1283,1.12798,1.12808,880400001.0
2006-10-23 19:15:00,1.128,1.12805,1.1279,1.128,1691999999.0
2006-10-23 19:20:00,1.12802,1.1282,1.12789,1.12812,663900008.0
2006-10-23 19:25:00,1.1281,1.12814,1.12783,1.1279,656999995.0
2006-10-23 19:30:00,1.12791,1.12791,1.1277,1.12778,642100001.0
2006-10-23 19:35:00,1.1278,1.12805,1.12778,1.12794,1274399997.0
2006-10-23 19:40:00,1.12797,1.12804,1.12752,1.12777,838300001.0
2006-10-23 19:45:00,1.12777,1.12786,1.12768,1.12778,481900001.0
2006-10-23 19:50:00,1.12778,1.12791,1.1277,1.12787,331789998.0
2006-10-23 19:55:00,1.1278,1.12798,1.12768,1.12787,789800004.0
2006-10-23 20:00:00,1.1279,1.12808,1.12766,1.12798,870700003.0
2006-10-23 20:05:00,1.128,1.12821,1.12788,1.12817,917699996.0
2006-10-23 20:10:00,1.12825,1.12825,1.12784,1.12817,1266800005.0
2006-10-23 20:15:00,1.12818,1.12838,1.12787,1.12821,1723000013.0
2006-10-23 20:20:00,1.12818,1.12827,1.12773,1.12786,2302100008.0
2006-10-23 20:25:00,1.1282,1.1282,1.12776,1.12805,1741900009.0
2006-10-23 20:30:00,1.12803,1.12815,1.12803,1.12813,1214700002.0
2006-10-23 20:35:00,1.12812,1.12812,1.12774,1.12802,1537889989.0
2006-10-23 20:40:00,1.12805,1.12809,1.12789,1.12805,1514899998.0
2006-10-23 20:45:00,1.12802,1.12806,1.1277,1.12775,832500005.0
2006-10-23 20:50:00,1.12771,1.12785,1.12753,1.12762,1178599995.0
2006-10-23 20:55:00,1.12761,1.12798,1.12743,1.12798,1713300004.0
2006-10-23 21:00:00,1.12796,1.12798,1.12752,1.12764,2871000007.0
2006-10-23 21:05:00,1.12767,1.12792,1.12751,1.12787,2112690000.0
2006-10-23 21:10:00,1.12786,1.12793,1.12767,1.12785,1823600008.0
2006-10-23 21:15:00,1.12784,1.12787,1.12765,1.12765,499899999.0
2006-10-23 21:20:00,1.12765,1.12777,1.1276,1.1276,347000004.0
2006-10-23 21:25:00,1.1277,1.1278,1.12764,1.12768,859400002.0
2006-10-23 21:30:00,1.12768,1.12792,1.12759,1.12774,660700001.0
2006-10-23 21:35:00,1.12773,1.12797,1.1277,1.1278,695199998.0
2006-10-23 21:40:00,1.12777,1.1278,1.1276,1.12773,612900003.0
2006-10-23 21:45:00,1.1277,1.12771,1.1275,1.12765,796300006.0
2006-10-23 21:50:00,1.12765,1.12786,1.12752,1.12766,681699999.0
2006-10-23 21:55:00,1.12772,1.12807,1.12767,1.12798,542099998.0
2006-10-23 22:00:00,1.12804,1.12829,1.12799,1.1282,1067590000.0
2006-10-23 22:05:00,1.12818,1.12823,1.12797,1.12823,717599998.0
2006-10-23 22:10:00,1.12826,1.12831,1.12807,1.12823,476499995.0
2006-10-23 22:15:00,1.12825,1.12842,1.12812,1.12812,414800001.0
2006-10-23 22:20:00,1.12812,1.12832,1.12808,1.12815,628600006.0
2006-10-23 22:25:00,1.12818,1.12825,1.12792,1.12815,799200004.0
2006-10-23 22:30:00,1.12817,1.12832,1.12809,1.1282,715199996.0
2006-10-23 22:35:00,1.12829,1.12848,1.12806,1.12815,494099997.0
2006-10-23 22:40:00,1.12826,1.12845,1.12825,1.12835,558499997.0
2006-10-23 22:45:00,1.12839,1.1285,1.12827,1.12832,400000006.0
2006-10-23 22:50:00,1.12839,1.12855,1.12822,1.12833,584899997.0
2006-10-23 22:55:00,1.1284,1.12845,1.12793,1.12816,766999998.0
2006-10-23 23:00:00,1.12788,1.12852,1.12778,1.12818,419600000.0
2006-10-23 23:05:00,1.12832,1.12852,1.1282,1.12846,528399993.0
2006-10-23 23:10:00,1.12848,1.12853,1.12827,1.1285,347600006.0
2006-10-23 23:15:00,1.12852,1.12861,1.12825,1.12825,503800006.0
2006-10-23 23:20:00,1.12823,1.12831,1.12783,1.1282,427300000.0
2006-10-23 23:25:00,1.12824,1.12824,1.12802,1.12802,584700003.0
2006-10-23 23:30:00,1.1281,1.12824,1.12798,1.12807,499100006.0
2006-10-23 23:35:00,1.128,1.12832,1.128,1.1282,329599996.0
2006-10-23 23:40:00,1.12821,1.12847,1.12792,1.12792,343300002.0
2006-10-23 23:45:00,1.12828,1.12828,1.12795,1.12805,380199996.0
2006-10-23 23:50:00,1.12804,1.12812,1.12781,1.128,255400001.0
2006-10-23 23:55:00,1.12795,1.12811,1.12793,1.12795,255300002.0
2006-10-24 00:00:00,1.12802,1.12815,1.12797,1.12808,273499997.0
2006-10-24 00:05:00,1.12807,1.12822,1.12785,1.12822,438290000.0
2006-10-24 00:10:00,1.12818,1.12821,1.1278,1.12805,605299996.0
2006-10-24 00:15:00,1.12806,1.12825,1.12773,1.12825,459799996.0
2006-10-24 00:20:00,1.12822,1.12867,1.12796,1.12796,420300003.0
2006-10-24 00:25:00,1.12827,1.12835,1.12817,1.12825,390400005.0
2006-10-24 00:30:00,1.12825,1.12835,1.12813,1.12827,332799999.0
2006-10-24 00:35:00,1.12823,1.12836,1.12805,1.12823,401999996.0
2006-10-24 00:40:00,1.12817,1.12823,1.12806,1.12818,327100003.0
2006-10-24 00:45:00,1.12819,1.12834,1.12807,1.12824,684900001.0
2006-10-24 00:50:00,1.12825,1.12827,1.12803,1.12821,643900002.0
2006-10-24 00:55:00,1.12816,1.12833,1.12811,1.12822,459699995.0
2006-10-24 01:00:00,1.12817,1.12826,1.12802,1.12806,392199997.0
2006-10-24 01:05:00,1.12827,1.12827,1.12773,1.12815,311000005.0
2006-10-24 01:10:00,1.12822,1.12833,1.1281,1.12815,217400000.0
2006-10-24 01:15:00,1.12831,1.12839,1.12791,1.1281,353299996.0
2006-10-24 01:20:00,1.12812,1.12835,1.12805,1.12818,361100003.0
2006-10-24 01:25:00,1.12823,1.1283,1.12805,1.1281,368999998.0
2006-10-24 01:30:00,1.12803,1.12809,1.12778,1.12789,497699993.0
2006-10-24 01:35:00,1.12815,1.12815,1.12793,1.12812,243799998.0
2006-10-24 01:40:00,1.128,1.12815,1.12771,1.12789,214799998.0
2006-10-24 01:45:00,1.12787,1.12815,1.12787,1.1281,321200001.0
2006-10-24 01:50:00,1.12803,1.12815,1.12787,1.12798,327000002.0
2006-10-24 01:55:00,1.12803,1.12836,1.12786,1.12836,445300001.0
2006-10-24 02:00:00,1.1284,1.1284,1.12819,1.12827,499499997.0
2006-10-24 02:05:00,1.12835,1.12836,1.12814,1.12833,351800002.0
2006-10-24 02:10:00,1.12828,1.12845,1.12792,1.12841,305900005.0
2006-10-24 02:15:00,1.12833,1.12833,1.12766,1.1281,405000003.0
2006-10-24 02:20:00,1.12805,1.12818,1.12797,1.12797,354699998.0
2006-10-24 02:25:00,1.12805,1.12812,1.12761,1.12802,371299998.0
2006-10-24 02:30:00,1.12806,1.12815,1.12768,1.1281,476399996.0
2006-10-24 02:35:00,1.12822,1.12825,1.12773,1.12787,386699998.0
2006-10-24 02:40:00,1.12779,1.12794,1.12775,1.1278,312300003.0
2006-10-24 02:45:00,1.12783,1.12815,1.12769,1.1281,297699999.0
2006-10-24 02:50:00,1.12808,1.12815,1.12795,1.1281,216800001.0
2006-10-24 02:55:00,1.12815,1.12818,1.12802,1.12807,242700001.0
2006-10-24 03:00:00,1.1281,1.12842,1.128,1.12817,498099998.0
2006-10-24 03:05:00,1.12825,1.12846,1.12799,1.12846,312200002.0
2006-10-24 03:10:00,1.12842,1.12857,1.12842,1.12845,164000000.0
2006-10-24 03:15:00,1.12845,1.12852,1.12831,1.1285,471000001.0
2006-10-24 03:20:00,1.12851,1.12864,1.12835,1.12847,377500001.0
2006-10-24 03:25:00,1.1285,1.12867,1.12825,1.12842,509099998.0
2006-10-24 03:30:00,1.1285,1.12858,1.12824,1.12838,480200000.0
2006-10-24 03:35:00,1.12793,1.12845,1.12792,1.1284,298800002.0
2006-10-24 03:40:00,1.12835,1.12849,1.12818,1.12829,307599998.0
2006-10-24 03:45:00,1.12829,1.12864,1.12816,1.12853,640099994.0
2006-10-24 03:50:00,1.12862,1.12905,1.12862,1.12889,280900002.0
2006-10-24 03:55:00,1.1291,1.12922,1.12892,1.12913,306300000.0
2006-10-24 04:00:00,1.12908,1.12925,1.12893,1.12915,256000002.0
2006-10-24 04:05:00,1.1292,1.12921,1.12896,1.12911,274900003.0
2006-10-24 04:10:00,1.12897,1.12935,1.1288,1.12913,436999998.0
2006-10-24 04:15:00,1.12909,1.12922,1.12889,1.12896,175900001.0
2006-10-24 04:20:00,1.12925,1.12945,1.12916,1.12935,320100000.0
2006-10-24 04:25:00,1.12937,1.12948,1.12924,1.12926,259800001.0
2006-10-24 04:30:00,1.12914,1.12948,1.12903,1.12939,448399998.0
2006-10-24 04:35:00,1.12946,1.12965,1.12943,1.12956,274100007.0
2006-10-24 04:40:00,1.12957,1.12959,1.12915,1.12933,531800008.0
2006-10-24 04:45:00,1.12918,1.12918,1.12895,1.12908,486299992.0
2006-10-24 04:50:00,1.1291,1.12926,1.12896,1.1292,384600002.0
2006-10-24 04:55:00,1.12913,1.12932,1.12902,1.12919,321100003.0
2006-10-24 05:00:00,1.12916,1.12948,1.12892,1.12938,454100000.0
2006-10-24 05:05:00,1.12928,1.1296,1.12906,1.12906,515500004.0
2006-10-24 05:10:00,1.12905,1.12917,1.12857,1.12857,514700005.0
2006-10-24 05:15:00,1.12843,1.1287,1.1283,1.1285,428900004.0
2006-10-24 05:20:00,1.12868,1.12868,1.12835,1.12865,218899999.0
2006-10-24 05:25:00,1.1286,1.12863,1.12835,1.12845,270990002.0
2006-10-24 05:30:00,1.12845,1.12865,1.12835,1.12845,291600002.0
2006-10-24 05:35:00,1.1285,1.12875,1.12848,1.12875,280000001.0
2006-10-24 05:40:00,1.12867,1.12878,1.12851,1.12868,337899996.0
2006-10-24 05:45:00,1.12857,1.12881,1.12852,1.12859,322699999.0
2006-10-24 05:50:00,1.12858,1.12888,1.12858,1.1288,471999998.0
2006-10-24 05:55:00,1.12879,1.12889,1.12868,1.12878,330500001.0
2006-10-24 06:00:00,1.1288,1.12902,1.12872,1.12886,364099992.0
2006-10-24 06:05:00,1.12901,1.12907,1.12866,1.12893,596699996.0
2006-10-24 06:10:00,1.12909,1.12909,1.1288,1.12892,351400005.0
2006-10-24 06:15:00,1.12892,1.12924,1.12888,1.1291,444700002.0
2006-10-24 06:20:00,1.1289,1.12921,1.12881,1.129,475399999.0
2006-10-24 06:25:00,1.12883,1.12914,1.12871,1.1289,345200000.0
2006-10-24 06:30:00,1.12875,1.12892,1.12867,1.1288,349399998.0
2006-10-24 06:35:00,1.12876,1.12895,1.12876,1.12888,407200002.0
2006-10-24 06:40:00,1.12893,1.12894,1.12877,1.1288,435800000.0
2006-10-24 06:45:00,1.12865,1.12905,1.12859,1.12899,288700001.0
2006-10-24 06:50:00,1.12894,1.12916,1.1288,1.12898,521800002.0
2006-10-24 06:55:00,1.12903,1.12903,1.1285,1.12881,462400007.0
2006-10-24 07:00:00,1.12877,1.1289,1.12846,1.12882,502500000.0
2006-10-24 07:05:00,1.12882,1.12895,1.12857,1.12877,252800002.0
2006-10-24 07:10:00,1.12882,1.12895,1.12869,1.12887,310200002.0
2006-10-24 07:15:00,1.12887,1.1289,1.12863,1.12876,316099992.0
2006-10-24 07:20:00,1.12875,1.12901,1.12838,1.1287,264100001.0
2006-10-24 07:25:00,1.1287,1.12887,1.12855,1.1288,415400004.0
2006-10-24 07:30:00,1.12873,1.12919,1.12872,1.12911,401500005.0
2006-10-24 07:35:00,1.12905,1.12915,1.12895,1.12905,329389998.0
2006-10-24 07:40:00,1.12905,1.12926,1.12877,1.12888,348299998.0
2006-10-24 07:45:00,1.12882,1.12899,1.1286,1.12898,493400004.0
2006-10-24 07:50:00,1.1291,1.1293,1.1288,1.12891,299100001.0
2006-10-24 07:55:00,1.12901,1.12916,1.12884,1.12911,339800004.0
2006-10-24 08:00:00,1.12904,1.12915,1.12881,1.12904,271300001.0
2006-10-24 08:05:00,1.129,1.1293,1.12895,1.12912,476499999.0
2006-10-24 08:10:00,1.12919,1.12919,1.12885,1.12892,510300004.0
2006-10-24 08:15:00,1.12888,1.12893,1.12872,1.12883,410000003.0
2006-10-24 08:20:00,1.12902,1.12931,1.1285,1.12922,413699996.0
2006-10-24 08:25:00,1.12916,1.12936,1.12897,1.12912,374200001.0
2006-10-24 08:30:00,1.12915,1.12949,1.12915,1.1293,577100004.0
2006-10-24 08:35:00,1.1294,1.12956,1.12929,1.1295,406000000.0
2006-10-24 08:40:00,1.12943,1.1301,1.12936,1.1301,429399998.0
2006-10-24 08:45:00,1.1301,1.13053,1.12986,1.13044,310300000.0
2006-10-24 08:50:00,1.13047,1.13057,1.13004,1.13042,560099997.0
2006-10-24 08:55:00,1.13038,1.13047,1.12965,1.12968,676699996.0
2006-10-24 09:00:00,1.12959,1.12991,1.12956,1.12961,356500000.0
2006-10-24 09:05:00,1.12955,1.12956,1.12912,1.12923,280300003.0
2006-10-24 09:10:00,1.12911,1.12953,1.12911,1.12939,429400001.0
2006-10-24 09:15:00,1.12946,1.13002,1.12933,1.12994,510900003.0
2006-10-24 09:20:00,1.13001,1.1301,1.12985,1.12993,381600001.0
2006-10-24 09:25:00,1.12995,1.13025,1.12991,1.1302,486600003.0
2006-10-24 09:30:00,1.13016,1.13042,1.13007,1.13023,290700005.0
2006-10-24 09:35:00,1.13023,1.13041,1.13003,1.13041,351400000.0
2006-10-24 09:40:00,1.13038,1.13067,1.13033,1.13037,543799999.0
2006-10-24 09:45:00,1.13042,1.13053,1.13031,1.13047,286400000.0
2006-10-24 09:50:00,1.13041,1.13049,1.13028,1.13037,312499999.0
2006-10-24 09:55:00,1.1304,1.13077,1.1303,1.13072,300200000.0
2006-10-24 10:00:00,1.13066,1.13077,1.13013,1.13022,299199998.0
2006-10-24 10:05:00,1.13028,1.13052,1.1301,1.13013,450499999.0
2006-10-24 10:10:00,1.13005,1.13009,1.12982,1.13003,463599999.0
2006-10-24 10:15:00,1.13008,1.13046,1.12996,1.13015,700300004.0
2006-10-24 10:20:00,1.1302,1.13036,1.12997,1.13021,459699998.0
2006-10-24 10:25:00,1.13015,1.13049,1.12995,1.13028,465099998.0
2006-10-24 10:30:00,1.1303,1.1304,1.13007,1.13037,362899999.0
2006-10-24 10:35:00,1.13033,1.1306,1.13033,1.13041,628100005.0
2006-10-24 10:40:00,1.13033,1.13044,1.1299,1.12992,334899999.0
2006-10-24 10:45:00,1.13002,1.13031,1.12987,1.13029,460799996.0
2006-10-24 10:50:00,1.13029,1.13073,1.13028,1.13058,412700004.0
2006-10-24 10:55:00,1.13053,1.13055,1.13004,1.13004,530900012.0
2006-10-24 11:00:00,1.12989,1.13003,1.12977,1.12987,436600000.0
2006-10-24 11:05:00,1.12986,1.13017,1.12985,1.13017,428600002.0
2006-10-24 11:10:00,1.13018,1.13021,1.12993,1.12993,657599996.0
2006-10-24 11:15:00,1.12993,1.13026,1.12993,1.13014,318100000.0
2006-10-24 11:20:00,1.13024,1.13035,1.13011,1.13028,330400002.0
2006-10-24 11:25:00,1.13032,1.13035,1.13016,1.13023,485189999.0
2006-10-24 11:30:00,1.13028,1.13031,1.12972,1.12984,737300003.0
2006-10-24 11:35:00,1.12987,1.13007,1.12973,1.13003,474400001.0
2006-10-24 11:40:00,1.13,1.13005,1.12948,1.12981,499599996.0
2006-10-24 11:45:00,1.1299,1.1299,1.12934,1.12939,364800003.0
2006-10-24 11:50:00,1.12942,1.12949,1.12904,1.12907,716299998.0
2006-10-24 11:55:00,1.12917,1.12925,1.12905,1.1292,722100000.0
2006-10-24 12:00:00,1.12938,1.12954,1.12924,1.1294,447400002.0
2006-10-24 12:05:00,1.12938,1.12952,1.1288,1.12912,480899999.0
2006-10-24 12:10:00,1.12907,1.1294,1.12895,1.12933,612699999.0
2006-10-24 12:15:00,1.12934,1.12961,1.12932,1.12951,487490004.0
2006-10-24 12:20:00,1.1295,1.1297,1.12939,1.12939,456700001.0
2006-10-24 12:25:00,1.1296,1.13001,1.12956,1.12996,653100002.0
2006-10-24 12:30:00,1.12993,1.13048,1.12993,1.13015,463690000.0
2006-10-24 12:35:00,1.13025,1.13025,1.13004,1.1301,337299999.0
2006-10-24 12:40:00,1.13015,1.13015,1.13002,1.1301,521199993.0
2006-10-24 12:45:00,1.1301,1.13028,1.13,1.13016,340499998.0
2006-10-24 12:50:00,1.13023,1.13061,1.13018,1.13059,578699998.0
2006-10-24 12:55:00,1.13069,1.13093,1.13069,1.1309,386800005.0
2006-10-24 13:00:00,1.13082,1.13088,1.13068,1.13081,375500002.0
2006-10-24 13:05:00,1.13075,1.13191,1.13068,1.13146,476800003.0
2006-10-24 13:10:00,1.13142,1.13161,1.13141,1.13151,389599999.0
2006-10-24 13:15:00,1.13147,1.13159,1.13118,1.13138,456600005.0
2006-10-24 13:20:00,1.13136,1.13146,1.13101,1.13114,342699999.0
2006-10-24 13:25:00,1.13112,1.13157,1.13106,1.13147,413200002.0
2006-10-24 13:30:00,1.13146,1.13146,1.13119,1.13124,313699999.0
2006-10-24 13:35:00,1.1312,1.13127,1.13087,1.13096,555500001.0
2006-10-24 13:40:00,1.13095,1.13104,1.13064,1.13064,402800003.0
2006-10-24 13:45:00,1.13068,1.13081,1.13037,1.13037,271499999.0
2006-10-24 13:50:00,1.13043,1.13047,1.13009,1.13037,339100002.0
2006-10-24 13:55:00,1.13027,1.13046,1.13009,1.13018,381100007.0
2006-10-24 14:00:00,1.13012,1.13082,1.1301,1.13049,329400004.0
2006-10-24 14:05:00,1.13051,1.13063,1.1302,1.13029,241299998.0
2006-10-24 14:10:00,1.13036,1.13058,1.13018,1.13035,418000003.0
2006-10-24 14:15:00,1.13034,1.1306,1.13029,1.13055,452200000.0
2006-10-24 14:20:00,1.13047,1.13054,1.13022,1.1303,458399998.0
2006-10-24 14:25:00,1.13032,1.13064,1.13025,1.1304,517499996.0
2006-10-24 14:30:00,1.13028,1.13057,1.13028,1.13038,361699999.0
2006-10-24 14:35:00,1.1304,1.1312,1.13039,1.1311,561500007.0
2006-10-24 14:40:00,1.13104,1.13104,1.13073,1.1308,407699998.0
2006-10-24 14:45:00,1.1308,1.1309,1.13059,1.13074,439400005.0
2006-10-24 14:50:00,1.1308,1.13085,1.13059,1.1307,411299996.0
2006-10-24 14:55:00,1.13075,1.13085,1.13053,1.1308,604299998.0
2006-10-24 15:00:00,1.1308,1.13112,1.13072,1.1308,492700000.0
2006-10-24 15:05:00,1.13084,1.13107,1.13069,1.131,410500002.0
2006-10-24 15:10:00,1.13094,1.13119,1.13086,1.13086,540400002.0
2006-10-24 15:15:00,1.13101,1.13105,1.13084,1.13086,398200000.0
2006-10-24 15:20:00,1.13085,1.13125,1.13085,1.13124,480199999.0
2006-10-24 15:25:00,1.13129,1.1315,1.13119,1.1314,322399995.0
2006-10-24 15:30:00,1.13119,1.13149,1.131,1.1312,717899999.0
2006-10-24 15:35:00,1.13108,1.13151,1.13095,1.13126,567500000.0
2006-10-24 15:40:00,1.1313,1.13148,1.13097,1.13138,690299997.0
2006-10-24 15:45:00,1.13122,1.13139,1.13092,1.13121,638699999.0
2006-10-24 15:50:00,1.13122,1.13141,1.13067,1.13107,555399999.0
2006-10-24 15:55:00,1.13068,1.13122,1.13065,1.13102,837199997.0
2006-10-24 16:00:00,1.13093,1.1312,1.13051,1.13054,721499996.0
2006-10-24 16:05:00,1.1311,1.13152,1.13056,1.13133,539200001.0
2006-10-24 16:10:00,1.13135,1.13157,1.13088,1.13129,610599996.0
2006-10-24 16:15:00,1.13122,1.13131,1.13076,1.13101,406900004.0
2006-10-24 16:20:00,1.13094,1.13128,1.13073,1.13103,792800000.0
2006-10-24 16:25:00,1.13102,1.1313,1.13073,1.13109,617000007.0
2006-10-24 16:30:00,1.1309,1.13132,1.12998,1.12998,577200005.0
2006-10-24 16:35:00,1.13033,1.13057,1.13009,1.1304,662100004.0
2006-10-24 16:40:00,1.13018,1.13057,1.12995,1.13017,652800002.0
2006-10-24 16:45:00,1.13005,1.13059,1.12978,1.13028,602500002.0
2006-10-24 16:50:00,1.13022,1.13025,1.12935,1.12959,705599999.0
2006-10-24 16:55:00,1.12945,1.12967,1.12865,1.12891,576999997.0
2006-10-24 17:00:00,1.12889,1.12905,1.12812,1.12842,545399997.0
2006-10-24 17:05:00,1.1283,1.1284,1.12805,1.12839,407700006.0
2006-10-24 17:10:00,1.1283,1.1283,1.12752,1.12797,410899998.0
2006-10-24 17:15:00,1.12784,1.12784,1.12663,1.12663,290699998.0
2006-10-24 17:20:00,1.1266,1.12714,1.12643,1.1267,531600003.0
2006-10-24 17:25:00,1.12654,1.12654,1.12607,1.12654,561300002.0
2006-10-24 17:30:00,1.12652,1.12687,1.12649,1.12675,634600004.0
2006-10-24 17:35:00,1.12665,1.12687,1.1262,1.12628,519799996.0
2006-10-24 17:40:00,1.12628,1.12698,1.12596,1.12698,402299999.0
2006-10-24 17:45:00,1.12688,1.12715,1.1268,1.12704,376199998.0
2006-10-24 17:50:00,1.12696,1.12704,1.12679,1.12698,432900001.0
2006-10-24 17:55:00,1.12697,1.12699,1.12676,1.12697,475700001.0
2006-10-24 18:00:00,1.12699,1.12703,1.12685,1.12686,2807690006.0
2006-10-24 18:05:00,1.12688,1.12698,1.12648,1.12663,3829600006.0
2006-10-24 18:10:00,1.12668,1.12671,1.12633,1.12657,2394390005.0
2006-10-24 18:15:00,1.12653,1.12702,1.12643,1.12691,2738700005.0
2006-10-24 18:20:00,1.12693,1.12693,1.12666,1.12687,2192499999.0
2006-10-24 18:25:00,1.12685,1.12709,1.12677,1.12699,2642999990.0
2006-10-24 18:30:00,1.127,1.12708,1.12672,1.12697,2596000008.0
2006-10-24 18:35:00,1.12695,1.12701,1.12682,1.12699,1546689998.0
2006-10-24 18:40:00,1.127,1.12708,1.1269,1.127,2390200004.0
2006-10-24 18:45:00,1.12702,1.12712,1.1269,1.12708,1059899998.0
2006-10-24 18:50:00,1.127,1.12706,1.1268,1.12685,1157400008.0
2006-10-24 18:55:00,1.12685,1.1269,1.12652,1.12653,1736900005.0
2006-10-24 19:00:00,1.12648,1.12678,1.1264,1.12665,1277200000.0
2006-10-24 19:05:00,1.1267,1.12685,1.12619,1.12653,1706600002.0
2006-10-24 19:10:00,1.12677,1.12695,1.12669,1.12685,1241699998.0
2006-10-24 19:15:00,1.12679,1.12693,1.12657,1.12669,1488500008.0
2006-10-24 19:20:00,1.12665,1.12677,1.12652,1.12656,835800001.0
2006-10-24 19:25:00,1.12653,1.12653,1.12584,1.12584,848100001.0
2006-10-24 19:30:00,1.12582,1.12586,1.12566,1.1258,886200001.0
2006-10-24 19:35:00,1.12562,1.1258,1.12525,1.12565,1327800001.0
2006-10-24 19:40:00,1.12565,1.12566,1.1254,1.12548,748600001.0
2006-10-24 19:45:00,1.12553,1.12601,1.12547,1.12573,527600001.0
2006-10-24 19:50:00,1.12571,1.12605,1.12567,1.1259,469399994.0
2006-10-24 19:55:00,1.12591,1.12632,1.12571,1.12587,706900001.0
2006-10-24 20:00:00,1.12596,1.12616,1.12594,1.12606,1055500008.0
2006-10-24 20:05:00,1.12608,1.12618,1.12595,1.12613,1145600005.0
2006-10-24 20:10:00,1.12612,1.12628,1.12585,1.1259,1076600005.0
2006-10-24 20:15:00,1.12595,1.12597,1.12567,1.12567,1844400002.0
2006-10-24 20:20:00,1.12563,1.12573,1.12538,1.1254,1816599993.0
2006-10-24 20:25:00,1.12545,1.12547,1.12499,1.12514,1768599993.0
2006-10-24 20:30:00,1.12515,1.12525,1.1251,1.12522,1412900012.0
2006-10-24 20:35:00,1.12525,1.12526,1.12508,1.12524,1378799994.0
2006-10-24 20:40:00,1.12526,1.1253,1.12489,1.12498,1562900002.0
2006-10-24 20:45:00,1.12494,1.12495,1.12465,1.12467,991000005.0
2006-10-24 20:50:00,1.12463,1.12492,1.1246,1.12473,893490004.0
2006-10-24 20:55:00,1.12483,1.12492,1.12463,1.12492,1674000002.0
2006-10-24 21:00:00,1.12504,1.12562,1.12504,1.12523,2614800011.0
2006-10-24 21:05:00,1.12523,1.12532,1.12505,1.12525,1832600003.0
2006-10-24 21:10:00,1.12525,1.1254,1.12505,1.12529,1990899992.0
2006-10-24 21:15:00,1.12527,1.12552,1.12505,1.1251,644000005.0
2006-10-24 21:20:00,1.12511,1.12542,1.12511,1.12538,548399999.0
2006-10-24 21:25:00,1.12538,1.12543,1.12517,1.12532,737200005.0
2006-10-24 21:30:00,1.12532,1.12542,1.12524,1.12538,526400002.0
2006-10-24 21:35:00,1.1253,1.1255,1.12499,1.1255,885499996.0
2006-10-24 21:40:00,1.12553,1.1257,1.12549,1.12563,657400004.0
2006-10-24 21:45:00,1.12561,1.12595,1.1256,1.12588,673600000.0
2006-10-24 21:50:00,1.1259,1.1259,1.12565,1.12565,595689997.0
2006-10-24 21:55:00,1.12566,1.12566,1.12529,1.12542,418400001.0
2006-10-24 22:00:00,1.12541,1.12555,1.12536,1.1254,1019500001.0
2006-10-24 22:05:00,1.12544,1.12574,1.12537,1.1256,539000005.0
2006-10-24 22:10:00,1.12568,1.12586,1.12563,1.12581,321600003.0
2006-10-24 22:15:00,1.12572,1.12575,1.12535,1.1257,612400001.0
2006-10-24 22:20:00,1.1257,1.1262,1.1257,1.1262,700289996.0
2006-10-24 22:25:00,1.1263,1.12636,1.12606,1.12615,677089994.0
2006-10-24 22:30:00,1.12617,1.12631,1.12593,1.12595,859299994.0
2006-10-24 22:35:00,1.12597,1.12618,1.12573,1.12614,814099998.0
2006-10-24 22:40:00,1.1262,1.12626,1.12593,1.12595,676300003.0
2006-10-24 22:45:00,1.12599,1.12616,1.12597,1.12608,187500000.0
2006-10-24 22:50:00,1.12615,1.12625,1.12602,1.12605,497400000.0
2006-10-24 22:55:00,1.1262,1.12638,1.12609,1.12617,631899998.0
2006-10-24 23:00:00,1.12583,1.1262,1.12578,1.1262,225399999.0
2006-10-24 23:05:00,1.1262,1.12662,1.12594,1.12662,391099998.0
2006-10-24 23:10:00,1.12665,1.1268,1.1263,1.12644,403600003.0
2006-10-24 23:15:00,1.12633,1.12665,1.12611,1.1265,349500000.0
2006-10-24 23:20:00,1.1266,1.12687,1.12643,1.12666,253900002.0
2006-10-24 23:25:00,1.12674,1.12701,1.12652,1.12697,486999999.0
2006-10-24 23:30:00,1.12695,1.12712,1.12691,1.12707,362799998.0
2006-10-24 23:35:00,1.12689,1.12708,1.12686,1.12697,270300002.0
2006-10-24 23:40:00,1.12693,1.12712,1.12675,1.12698,465199997.0
2006-10-24 23:45:00,1.12701,1.12719,1.1268,1.12683,474899998.0
2006-10-24 23:50:00,1.12695,1.12695,1.12672,1.12685,395100000.0
2006-10-24 23:55:00,1.12685,1.12698,1.12666,1.12698,408599997.0
2006-10-25 00:00:00,1.12703,1.12715,1.12661,1.12698,452300004.0
2006-10-25 00:05:00,1.12695,1.12705,1.12686,1.12702,331000007.0
2006-10-25 00:10:00,1.12697,1.12699,1.12655,1.12687,487800002.0
2006-10-25 00:15:00,1.12693,1.1271,1.12666,1.12688,261600001.0
2006-10-25 00:20:00,1.12682,1.12695,1.12678,1.1269,455799998.0
2006-10-25 00:25:00,1.12685,1.12689,1.1265,1.12673,500500000.0
2006-10-25 00:30:00,1.12677,1.12698,1.12666,1.12683,343399999.0
2006-10-25 00:35:00,1.12684,1.1269,1.12674,1.12674,293300002.0
2006-10-25 00:40:00,1.12677,1.1269,1.12674,1.12681,369700000.0
2006-10-25 00:45:00,1.12665,1.12695,1.1266,1.12677,386299999.0
2006-10-25 00:50:00,1.12688,1.127,1.12658,1.12682,466300004.0
2006-10-25 00:55:00,1.1268,1.12692,1.12674,1.12685,348999997.0
2006-10-25 01:00:00,1.12685,1.12692,1.12641,1.12648,456200000.0
2006-10-25 01:05:00,1.12683,1.12691,1.12653,1.12674,444899999.0
2006-10-25 01:10:00,1.12672,1.12672,1.12669,1.12671,144100001.0
2006-10-25 01:15:00,1.12672,1.12672,1.1265,1.12666,290000004.0
2006-10-25 01:20:00,1.1266,1.12664,1.12655,1.12658,129200000.0
2006-10-25 01:25:00,1.12663,1.1269,1.12652,1.12674,418000002.0
2006-10-25 01:30:00,1.12683,1.12693,1.12648,1.12685,386100003.0
2006-10-25 01:35:00,1.12695,1.12715,1.12681,1.12715,452500003.0
2006-10-25 01:40:00,1.12692,1.12716,1.12673,1.12713,378399999.0
2006-10-25 01:45:00,1.12716,1.1272,1.12676,1.12688,404999998.0
2006-10-25 01:50:00,1.12704,1.12735,1.12704,1.1273,239900001.0
2006-10-25 01:55:00,1.12727,1.12737,1.12701,1.1272,311100000.0
2006-10-25 02:00:00,1.12714,1.12733,1.1271,1.12714,350999998.0
2006-10-25 02:05:00,1.12725,1.12725,1.1271,1.12715,524700007.0
2006-10-25 02:10:00,1.12711,1.12712,1.12683,1.12684,272100002.0
2006-10-25 02:15:00,1.12687,1.12693,1.12666,1.12692,396200005.0
2006-10-25 02:20:00,1.12685,1.12699,1.12676,1.12683,449900000.0
2006-10-25 02:25:00,1.12685,1.12705,1.12649,1.12693,601400003.0
2006-10-25 02:30:00,1.12697,1.12715,1.12677,1.12708,414299999.0
2006-10-25 02:35:00,1.12715,1.12725,1.12698,1.12725,332499999.0
2006-10-25 02:40:00,1.12709,1.12745,1.12682,1.12722,344100003.0
2006-10-25 02:45:00,1.12721,1.12734,1.12701,1.12724,358000001.0
2006-10-25 02:50:00,1.12728,1.12739,1.12715,1.1273,258499999.0
2006-10-25 02:55:00,1.12745,1.12761,1.12712,1.12725,245000002.0
2006-10-25 03:00:00,1.12737,1.12742,1.12706,1.12715,450089998.0
2006-10-25 03:05:00,1.12717,1.12732,1.12697,1.12702,338500002.0
2006-10-25 03:10:00,1.12697,1.12708,1.12687,1.12687,403600005.0
2006-10-25 03:15:00,1.12687,1.12707,1.12685,1.12707,265399999.0
2006-10-25 03:20:00,1.12706,1.12717,1.12697,1.12704,321900004.0
2006-10-25 03:25:00,1.127,1.12718,1.12695,1.12703,433799997.0
2006-10-25 03:30:00,1.12718,1.12747,1.12718,1.12742,354400005.0
2006-10-25 03:35:00,1.12727,1.12741,1.12716,1.12738,432100004.0
2006-10-25 03:40:00,1.12735,1.12745,1.12719,1.12729,323399998.0
2006-10-25 03:45:00,1.12735,1.12742,1.12718,1.12723,384499997.0
2006-10-25 03:50:00,1.1273,1.12741,1.12679,1.12722,625300004.0
2006-10-25 03:55:00,1.1272,1.12729,1.1271,1.12715,386399997.0
2006-10-25 04:00:00,1.1271,1.12731,1.12677,1.12692,296300003.0
2006-10-25 04:05:00,1.12704,1.12712,1.12687,1.12701,245999999.0
2006-10-25 04:10:00,1.127,1.127,1.12677,1.12677,351899997.0
2006-10-25 04:15:00,1.12685,1.12701,1.12662,1.1267,356000002.0
2006-10-25 04:20:00,1.12665,1.12697,1.12649,1.12666,469199998.0
2006-10-25 04:25:00,1.12674,1.12688,1.12657,1.12665,308300004.0
2006-10-25 04:30:00,1.12666,1.12676,1.12645,1.12645,439200000.0
2006-10-25 04:35:00,1.12642,1.12652,1.12617,1.12617,541200001.0
2006-10-25 04:40:00,1.12621,1.1263,1.12604,1.12606,179700000.0
2006-10-25 04:45:00,1.12603,1.12605,1.12547,1.12547,379599995.0
2006-10-25 04:50:00,1.12543,1.12581,1.12529,1.12547,407400001.0
2006-10-25 04:55:00,1.12552,1.12574,1.12542,1.12547,489399999.0
2006-10-25 05:00:00,1.12553,1.12565,1.12527,1.1256,306100004.0
2006-10-25 05:05:00,1.12536,1.12565,1.12523,1.12523,471399997.0
2006-10-25 05:10:00,1.12547,1.12571,1.1253,1.12534,416900002.0
2006-10-25 05:15:00,1.12546,1.12588,1.12546,1.12588,343400001.0
2006-10-25 05:20:00,1.12605,1.12611,1.12587,1.12593,244090003.0
2006-10-25 05:25:00,1.126,1.12627,1.126,1.1262,281600001.0
2006-10-25 05:30:00,1.12612,1.12633,1.12586,1.12621,378099997.0
2006-10-25 05:35:00,1.12628,1.1268,1.12626,1.12665,450800000.0
2006-10-25 05:40:00,1.1265,1.12657,1.1261,1.12635,389999999.0
2006-10-25 05:45:00,1.1263,1.12645,1.12604,1.12606,219800003.0
2006-10-25 05:50:00,1.12595,1.12612,1.12589,1.12607,399100002.0
2006-10-25 05:55:00,1.12615,1.1263,1.1259,1.12605,726900011.0
2006-10-25 06:00:00,1.1262,1.12635,1.12612,1.12632,523900006.0
2006-10-25 06:05:00,1.12645,1.12653,1.12607,1.12607,575400000.0
2006-10-25 06:10:00,1.12615,1.12623,1.12582,1.12604,471500005.0
2006-10-25 06:15:00,1.12605,1.12618,1.12591,1.12617,531699992.0
2006-10-25 06:20:00,1.12617,1.12631,1.12601,1.12622,408099999.0
2006-10-25 06:25:00,1.12615,1.12628,1.12577,1.12612,330600004.0
2006-10-25 06:30:00,1.12612,1.12622,1.12604,1.1262,345799996.0
2006-10-25 06:35:00,1.12621,1.12654,1.12561,1.12654,463199996.0
2006-10-25 06:40:00,1.12687,1.12723,1.12656,1.12685,640200009.0
2006-10-25 06:45:00,1.12703,1.12714,1.12668,1.12671,471600006.0
2006-10-25 06:50:00,1.12682,1.12693,1.12656,1.12689,456600004.0
2006-10-25 06:55:00,1.12692,1.12692,1.1264,1.12645,355600001.0
2006-10-25 07:00:00,1.12635,1.12645,1.12626,1.12632,402500001.0
2006-10-25 07:05:00,1.12623,1.12655,1.12621,1.12635,398900002.0
2006-10-25 07:10:00,1.1264,1.12654,1.12616,1.12637,423499999.0
2006-10-25 07:15:00,1.12635,1.1265,1.12628,1.12633,390499994.0
2006-10-25 07:20:00,1.12645,1.1267,1.12638,1.12655,310600002.0
2006-10-25 07:25:00,1.1266,1.12666,1.12643,1.12657,337300002.0
2006-10-25 07:30:00,1.12655,1.12658,1.1264,1.1265,428599998.0
2006-10-25 07:35:00,1.1264,1.12645,1.1261,1.12637,488099998.0
2006-10-25 07:40:00,1.12635,1.12642,1.12606,1.12606,219400001.0
2006-10-25 07:45:00,1.12599,1.1261,1.12587,1.1259,361900000.0
2006-10-25 07:50:00,1.12592,1.12595,1.12579,1.12585,323900001.0
2006-10-25 07:55:00,1.1259,1.12597,1.12582,1.1259,249299998.0
2006-10-25 08:00:00,1.12584,1.12619,1.12581,1.12602,248100002.0
2006-10-25 08:05:00,1.12597,1.1262,1.12572,1.12603,553699999.0
2006-10-25 08:10:00,1.1261,1.12619,1.12595,1.126,247500001.0
2006-10-25 08:15:00,1.12602,1.12624,1.12578,1.12624,371599999.0
2006-10-25 08:20:00,1.1262,1.12623,1.12607,1.12612,428300001.0
2006-10-25 08:25:00,1.12612,1.12628,1.12603,1.12603,382200002.0
2006-10-25 08:30:00,1.12604,1.12632,1.12604,1.12625,499999998.0
2006-10-25 08:35:00,1.1263,1.12674,1.12619,1.12655,382300004.0
2006-10-25 08:40:00,1.1265,1.1266,1.12639,1.12653,390290003.0
2006-10-25 08:45:00,1.12652,1.12675,1.12637,1.12661,448400001.0
2006-10-25 08:50:00,1.12653,1.12686,1.12653,1.12683,492599999.0
2006-10-25 08:55:00,1.12683,1.12705,1.12676,1.12681,549500004.0
2006-10-25 09:00:00,1.12685,1.12711,1.12682,1.127,559700008.0
2006-10-25 09:05:00,1.12697,1.12703,1.12673,1.12685,421799998.0
2006-10-25 09:10:00,1.12678,1.1268,1.12663,1.12668,274600001.0
2006-10-25 09:15:00,1.12667,1.12669,1.12646,1.12646,294500001.0
2006-10-25 09:20:00,1.12654,1.12718,1.12648,1.12712,537900010.0
2006-10-25 09:25:00,1.12718,1.1272,1.12702,1.12715,254799999.0
2006-10-25 09:30:00,1.1271,1.12739,1.12706,1.12736,333800002.0
2006-10-25 09:35:00,1.12738,1.1274,1.12715,1.12725,436399998.0
2006-10-25 09:40:00,1.12718,1.12735,1.12715,1.12718,475700000.0
2006-10-25 09:45:00,1.12715,1.12736,1.12713,1.12714,484800003.0
2006-10-25 09:50:00,1.12705,1.1272,1.12691,1.12705,368900003.0
2006-10-25 09:55:00,1.12709,1.12715,1.12701,1.12712,373500004.0
2006-10-25 10:00:00,1.12702,1.12713,1.12675,1.12691,410499999.0
2006-10-25 10:05:00,1.12695,1.12695,1.12662,1.12688,423800002.0
2006-10-25 10:10:00,1.12653,1.12708,1.12653,1.12702,322400002.0
2006-10-25 10:15:00,1.127,1.12709,1.12683,1.12698,587500004.0
2006-10-25 10:20:00,1.12697,1.12755,1.12685,1.1275,378500000.0
2006-10-25 10:25:00,1.12752,1.12788,1.12748,1.12768,636600001.0
2006-10-25 10:30:00,1.12768,1.12772,1.12757,1.12768,282200000.0
2006-10-25 10:35:00,1.12764,1.12796,1.12764,1.12782,573500009.0
2006-10-25 10:40:00,1.12771,1.12801,1.12771,1.12792,384199998.0
2006-10-25 10:45:00,1.12797,1.12806,1.12779,1.12795,503900000.0
2006-10-25 10:50:00,1.12792,1.12795,1.12774,1.12793,317500003.0
2006-10-25 10:55:00,1.12792,1.12808,1.12777,1.1278,437400000.0
2006-10-25 11:00:00,1.12774,1.12786,1.12766,1.12778,532200003.0
2006-10-25 11:05:00,1.12775,1.12792,1.1277,1.1279,328200002.0
2006-10-25 11:10:00,1.12786,1.12795,1.12771,1.12773,442700000.0
2006-10-25 11:15:00,1.12772,1.12815,1.12767,1.12806,488200000.0
2006-10-25 11:20:00,1.12804,1.12804,1.12784,1.12798,366200000.0
2006-10-25 11:25:00,1.12797,1.12797,1.12772,1.12775,481600003.0
2006-10-25 11:30:00,1.12782,1.12813,1.12777,1.12802,508500000.0
2006-10-25 11:35:00,1.12798,1.12798,1.12754,1.12792,452599995.0
2006-10-25 11:40:00,1.12788,1.12803,1.12768,1.12803,572200008.0
2006-10-25 11:45:00,1.12809,1.12825,1.12795,1.12805,329099999.0
2006-10-25 11:50:00,1.12804,1.12806,1.12786,1.12806,650700001.0
2006-10-25 11:55:00,1.12815,1.12818,1.128,1.12807,441100003.0
2006-10-25 12:00:00,1.12812,1.12812,1.12773,1.1279,256100001.0
2006-10-25 12:05:00,1.1279,1.12795,1.12751,1.12761,440899997.0
2006-10-25 12:10:00,1.12757,1.12765,1.12745,1.12745,537190001.0
2006-10-25 12:15:00,1.12745,1.12755,1.12743,1.1275,492400006.0
2006-10-25 12:20:00,1.12752,1.12761,1.12741,1.12745,360300002.0
2006-10-25 12:25:00,1.12757,1.1277,1.12748,1.12748,501099998.0
2006-10-25 12:30:00,1.12745,1.12754,1.12726,1.1273,355300002.0
2006-10-25 12:35:00,1.12738,1.12755,1.1272,1.1275,393300000.0
2006-10-25 12:40:00,1.12753,1.1278,1.12736,1.12765,498600001.0
2006-10-25 12:45:00,1.12766,1.12793,1.12735,1.12758,458199996.0
2006-10-25 12:50:00,1.12754,1.12813,1.12745,1.12813,359500002.0
2006-10-25 12:55:00,1.12806,1.12816,1.12774,1.12795,357899997.0
2006-10-25 13:00:00,1.12787,1.12791,1.1275,1.12755,502299998.0
2006-10-25 13:05:00,1.12747,1.12762,1.1273,1.1276,516900005.0
2006-10-25 13:10:00,1.12762,1.12787,1.12762,1.12787,245200001.0
2006-10-25 13:15:00,1.12788,1.12811,1.12774,1.12797,453300007.0
2006-10-25 13:20:00,1.1279,1.12797,1.12771,1.12784,346399996.0
2006-10-25 13:25:00,1.12785,1.12794,1.12752,1.12763,463399999.0
2006-10-25 13:30:00,1.12771,1.12782,1.12744,1.1276,484800002.0
2006-10-25 13:35:00,1.1276,1.12763,1.12741,1.12745,579399999.0
2006-10-25 13:40:00,1.12745,1.1275,1.1273,1.12733,366500003.0
2006-10-25 13:45:00,1.12738,1.12768,1.12738,1.12768,489099997.0
2006-10-25 13:50:00,1.12775,1.12775,1.1275,1.12766,215500002.0
2006-10-25 13:55:00,1.12774,1.12776,1.12734,1.1276,494000000.0
2006-10-25 14:00:00,1.12755,1.12777,1.12734,1.12754,510600004.0
2006-10-25 14:05:00,1.12762,1.12786,1.12758,1.12762,343900003.0
2006-10-25 14:10:00,1.12767,1.12771,1.12752,1.1276,497999998.0
2006-10-25 14:15:00,1.12756,1.12768,1.12739,1.12759,470299995.0
2006-10-25 14:20:00,1.12757,1.12772,1.12743,1.12763,350800003.0
2006-10-25 14:25:00,1.12759,1.12775,1.12756,1.12756,313800002.0
2006-10-25 14:30:00,1.12749,1.12765,1.12743,1.12758,338600001.0
2006-10-25 14:35:00,1.12756,1.1276,1.12711,1.1273,543700003.0
2006-10-25 14:40:00,1.12721,1.12735,1.12701,1.12735,305200001.0
2006-10-25 14:45:00,1.12755,1.12755,1.12733,1.12745,347699998.0
2006-10-25 14:50:00,1.12752,1.12757,1.12737,1.12751,339800003.0
2006-10-25 14:55:00,1.12758,1.1277,1.12747,1.12765,478300001.0
2006-10-25 15:00:00,1.12764,1.12772,1.12748,1.12772,333599999.0
2006-10-25 15:05:00,1.12776,1.128,1.12755,1.128,348100001.0
2006-10-25 15:10:00,1.12795,1.12816,1.12785,1.12806,626599999.0
2006-10-25 15:15:00,1.12817,1.12817,1.12772,1.12775,416300003.0
2006-10-25 15:20:00,1.12774,1.12812,1.12773,1.12812,352000005.0
2006-10-25 15:25:00,1.12811,1.12823,1.12803,1.1282,438400005.0
2006-10-25 15:30:00,1.12807,1.12818,1.12797,1.12802,542200004.0
2006-10-25 15:35:00,1.12803,1.12837,1.12801,1.12837,400200004.0
2006-10-25 15:40:00,1.12837,1.12855,1.12821,1.12821,333700000.0
2006-10-25 15:45:00,1.12805,1.12805,1.12756,1.12764,385900002.0
2006-10-25 15:50:00,1.12764,1.12764,1.12708,1.12723,501300006.0
2006-10-25 15:55:00,1.12749,1.12757,1.12727,1.12739,441600005.0
2006-10-25 16:00:00,1.12743,1.12743,1.12714,1.12722,376799999.0
2006-10-25 16:05:00,1.12728,1.12764,1.1272,1.12755,235500001.0
2006-10-25 16:10:00,1.12757,1.12757,1.12711,1.12721,461100008.0
2006-10-25 16:15:00,1.12708,1.12719,1.12694,1.12696,391100002.0
2006-10-25 16:20:00,1.12697,1.12705,1.12667,1.12677,495400001.0
2006-10-25 16:25:00,1.12682,1.12687,1.12639,1.12645,499899997.0
2006-10-25 16:30:00,1.12631,1.12631,1.12563,1.12567,418300001.0
2006-10-25 16:35:00,1.12576,1.12589,1.12558,1.12567,474500003.0
2006-10-25 16:40:00,1.12572,1.12586,1.12539,1.12539,348300003.0
2006-10-25 16:45:00,1.12547,1.12557,1.12425,1.12437,382400005.0
2006-10-25 16:50:00,1.12433,1.12451,1.12427,1.12438,564000004.0
2006-10-25 16:55:00,1.12449,1.12494,1.12446,1.12481,292199998.0
2006-10-25 17:00:00,1.12474,1.1248,1.12448,1.12462,494200001.0
2006-10-25 17:05:00,1.12465,1.12493,1.1245,1.12483,471799999.0
2006-10-25 17:10:00,1.12484,1.12521,1.12466,1.12517,291100003.0
2006-10-25 17:15:00,1.12503,1.12523,1.12463,1.12486,354799997.0
2006-10-25 17:20:00,1.12481,1.12495,1.12468,1.12489,454200001.0
2006-10-25 17:25:00,1.12507,1.12529,1.12492,1.12496,222600002.0
2006-10-25 17:30:00,1.12513,1.12551,1.12512,1.12548,345400000.0
2006-10-25 17:35:00,1.12545,1.12558,1.12508,1.12513,412500000.0
2006-10-25 17:40:00,1.12523,1.12523,1.12484,1.12503,278399997.0
2006-10-25 17:45:00,1.12504,1.12517,1.12482,1.12488,532600003.0
2006-10-25 17:50:00,1.12482,1.1249,1.12458,1.12462,480099998.0
2006-10-25 17:55:00,1.12464,1.12486,1.12457,1.12471,312300003.0
2006-10-25 18:00:00,1.12476,1.12493,1.12455,1.12484,3109999993.0
2006-10-25 18:05:00,1.1249,1.12494,1.12472,1.12482,4203000002.0
2006-10-25 18:10:00,1.12491,1.12509,1.12485,1.125,2544800013.0
2006-10-25 18:15:00,1.12492,1.12526,1.12482,1.12512,2883699997.0
2006-10-25 18:20:00,1.12517,1.12539,1.12505,1.12513,2107899999.0
2006-10-25 18:25:00,1.1251,1.12515,1.12472,1.12479,2775100015.0
2006-10-25 18:30:00,1.12484,1.12504,1.12484,1.12502,2519700015.0
2006-10-25 18:35:00,1.12503,1.12503,1.12476,1.1249,1492600011.0
2006-10-25 18:40:00,1.1249,1.12505,1.1248,1.1249,2300400008.0
2006-10-25 18:45:00,1.12497,1.12504,1.1248,1.12487,1174700002.0
2006-10-25 18:50:00,1.1248,1.12495,1.12475,1.12485,1170100008.0
2006-10-25 18:55:00,1.12484,1.12503,1.12475,1.12475,1694099998.0
2006-10-25 19:00:00,1.12475,1.12512,1.12475,1.12495,1005599999.0
2006-10-25 19:05:00,1.12495,1.12505,1.12488,1.12493,1952199997.0
2006-10-25 19:10:00,1.12499,1.12516,1.12491,1.12516,1059900001.0
2006-10-25 19:15:00,1.12515,1.12527,1.12505,1.1252,1645600002.0
2006-10-25 19:20:00,1.1252,1.1253,1.12515,1.12522,641800006.0
2006-10-25 19:25:00,1.1252,1.12542,1.12515,1.12535,819099997.0
2006-10-25 19:30:00,1.12532,1.12532,1.12512,1.12519,603299991.0
2006-10-25 19:35:00,1.12523,1.12553,1.12522,1.12549,1126800010.0
2006-10-25 19:40:00,1.12553,1.12557,1.12537,1.1255,854300002.0
2006-10-25 19:45:00,1.12555,1.12569,1.1255,1.1256,496699999.0
2006-10-25 19:50:00,1.12553,1.12565,1.12498,1.1252,332500000.0
2006-10-25 19:55:00,1.12528,1.12543,1.12502,1.12533,805299997.0
2006-10-25 20:00:00,1.12538,1.12556,1.12533,1.12537,896099993.0
2006-10-25 20:05:00,1.12539,1.12552,1.12534,1.12551,1110400003.0
2006-10-25 20:10:00,1.1255,1.12568,1.12519,1.12529,1026400003.0
2006-10-25 20:15:00,1.12537,1.12595,1.12481,1.12481,1728500004.0
2006-10-25 20:20:00,1.12465,1.12478,1.12401,1.12478,1731000000.0
2006-10-25 20:25:00,1.12489,1.12556,1.12466,1.12556,1537400003.0
2006-10-25 20:30:00,1.12565,1.12601,1.12526,1.12544,1471900005.0
2006-10-25 20:35:00,1.12539,1.1255,1.12495,1.12546,1539000013.0
2006-10-25 20:40:00,1.12545,1.12551,1.12505,1.12523,1501500005.0
2006-10-25 20:45:00,1.12517,1.12517,1.12461,1.12486,1020299999.0
2006-10-25 20:50:00,1.12492,1.12519,1.1249,1.12496,1121599997.0
2006-10-25 20:55:00,1.12503,1.12536,1.125,1.12515,1686800009.0
2006-10-25 21:00:00,1.12523,1.12527,1.12454,1.125,3098700013.0
2006-10-25 21:05:00,1.12498,1.12508,1.12477,1.12506,1553200014.0
2006-10-25 21:10:00,1.12508,1.12534,1.12507,1.12534,2298200003.0
2006-10-25 21:15:00,1.12534,1.12546,1.12517,1.12517,397600004.0
2006-10-25 21:20:00,1.12518,1.12518,1.1248,1.1249,262499998.0
2006-10-25 21:25:00,1.125,1.12514,1.12489,1.12497,827899998.0
2006-10-25 21:30:00,1.12501,1.1251,1.12493,1.12508,586699998.0
2006-10-25 21:35:00,1.12508,1.12518,1.12499,1.1251,798800005.0
2006-10-25 21:40:00,1.12514,1.12521,1.12507,1.1252,579800000.0
2006-10-25 21:45:00,1.12521,1.12543,1.12514,1.12521,597699999.0
2006-10-25 21:50:00,1.12527,1.12567,1.12527,1.12557,672600004.0
2006-10-25 21:55:00,1.12562,1.12567,1.1252,1.12547,431800000.0
2006-10-25 22:00:00,1.12527,1.12607,1.12516,1.12598,982700001.0
2006-10-25 22:05:00,1.12586,1.12586,1.12529,1.12545,633300001.0
2006-10-25 22:10:00,1.1254,1.1254,1.12516,1.12532,428800005.0
2006-10-25 22:15:00,1.12538,1.12546,1.12502,1.1253,607500001.0
2006-10-25 22:20:00,1.12527,1.12546,1.12515,1.12525,656600004.0
2006-10-25 22:25:00,1.12525,1.12526,1.1249,1.12496,704900002.0
2006-10-25 22:30:00,1.12497,1.12498,1.12463,1.12467,837899999.0
2006-10-25 22:35:00,1.12466,1.12472,1.12392,1.12405,530700004.0
2006-10-25 22:40:00,1.12389,1.12389,1.12341,1.12364,778890002.0
2006-10-25 22:45:00,1.12361,1.12378,1.12361,1.12364,356199998.0
2006-10-25 22:50:00,1.12366,1.12366,1.12323,1.12326,540199999.0
2006-10-25 22:55:00,1.12334,1.12354,1.12316,1.12332,899299995.0
2006-10-25 23:00:00,1.12315,1.1233,1.12297,1.1233,390899995.0
2006-10-25 23:05:00,1.12338,1.12364,1.12312,1.12347,512500006.0
2006-10-25 23:10:00,1.12341,1.12351,1.12318,1.1233,454699995.0
2006-10-25 23:15:00,1.12335,1.12335,1.12302,1.12334,459500005.0
2006-10-25 23:20:00,1.12335,1.12348,1.1233,1.1234,330300005.0
2006-10-25 23:25:00,1.12348,1.12395,1.12332,1.12378,462900002.0
2006-10-25 23:30:00,1.12375,1.12396,1.12358,1.12367,343299997.0
2006-10-25 23:35:00,1.12354,1.12391,1.12354,1.12388,345599999.0
2006-10-25 23:40:00,1.12387,1.12399,1.12366,1.12388,441099999.0
2006-10-25 23:45:00,1.12394,1.12394,1.12355,1.12357,320200000.0
2006-10-25 23:50:00,1.12365,1.12375,1.1233,1.1233,288600002.0
2006-10-25 23:55:00,1.12355,1.12368,1.12351,1.12354,488200005.0
2006-10-26 00:00:00,1.12365,1.12365,1.12316,1.1234,486400001.0
2006-10-26 00:05:00,1.12331,1.12341,1.12323,1.12338,448199999.0
2006-10-26 00:10:00,1.12334,1.12388,1.12334,1.12388,382300003.0
2006-10-26 00:15:00,1.12382,1.1239,1.12373,1.12384,257300003.0
2006-10-26 00:20:00,1.12368,1.12394,1.12354,1.1239,599199998.0
2006-10-26 00:25:00,1.12377,1.12385,1.12352,1.12373,471199996.0
2006-10-26 00:30:00,1.12369,1.12377,1.12358,1.12377,285300000.0
2006-10-26 00:35:00,1.12362,1.12389,1.12322,1.12329,347800000.0
2006-10-26 00:40:00,1.12367,1.12375,1.12355,1.1237,413799998.0
2006-10-26 00:45:00,1.12368,1.12382,1.12341,1.12374,361000000.0
2006-10-26 00:50:00,1.1238,1.12381,1.12347,1.12367,415600003.0
2006-10-26 00:55:00,1.12361,1.12379,1.12349,1.12372,319800004.0
2006-10-26 01:00:00,1.12371,1.12395,1.12363,1.12388,458800001.0
2006-10-26 01:05:00,1.12397,1.12399,1.12368,1.12374,410090000.0
2006-10-26 01:10:00,1.12372,1.12389,1.12363,1.12363,149800004.0
2006-10-26 01:15:00,1.12364,1.12385,1.12362,1.12362,299990006.0
2006-10-26 01:20:00,1.1234,1.1235,1.12326,1.12326,152399998.0
2006-10-26 01:25:00,1.12331,1.12354,1.12328,1.12346,238800003.0
2006-10-26 01:30:00,1.12345,1.12355,1.12309,1.12335,596300000.0
2006-10-26 01:35:00,1.12347,1.12374,1.12308,1.12374,388099998.0
2006-10-26 01:40:00,1.12348,1.12355,1.12323,1.1234,151299999.0
2006-10-26 01:45:00,1.1234,1.12359,1.12335,1.12357,164099998.0
2006-10-26 01:50:00,1.12357,1.12365,1.12325,1.12338,218000002.0
2006-10-26 01:55:00,1.12359,1.12359,1.12332,1.1234,293800001.0
2006-10-26 02:00:00,1.1233,1.12353,1.12308,1.12347,451999999.0
2006-10-26 02:05:00,1.12357,1.12365,1.12347,1.12362,448900000.0
2006-10-26 02:10:00,1.12358,1.12368,1.12358,1.1236,317700002.0
2006-10-26 02:15:00,1.12361,1.12365,1.12342,1.12358,339989999.0
2006-10-26 02:20:00,1.12355,1.12381,1.12355,1.12368,369100002.0
2006-10-26 02:25:00,1.12363,1.12372,1.12346,1.1236,540900000.0
2006-10-26 02:30:00,1.12359,1.12383,1.12346,1.1238,367400002.0
2006-10-26 02:35:00,1.12381,1.12387,1.12344,1.12347,335599999.0
2006-10-26 02:40:00,1.12365,1.12365,1.12341,1.12344,406600006.0
2006-10-26 02:45:00,1.12337,1.12362,1.12337,1.12353,215700003.0
2006-10-26 02:50:00,1.12359,1.12385,1.12315,1.1238,416499997.0
2006-10-26 02:55:00,1.12381,1.12388,1.12359,1.12376,368500001.0
2006-10-26 03:00:00,1.1238,1.12386,1.12366,1.12372,435600002.0
2006-10-26 03:05:00,1.12378,1.12387,1.12375,1.1238,322600000.0
2006-10-26 03:10:00,1.1236,1.12381,1.12348,1.12365,347500004.0
2006-10-26 03:15:00,1.12362,1.1238,1.12354,1.12372,233599997.0
2006-10-26 03:20:00,1.12375,1.12375,1.12341,1.1237,239500001.0
2006-10-26 03:25:00,1.1237,1.12375,1.12331,1.12339,366199997.0
2006-10-26 03:30:00,1.1236,1.12367,1.12306,1.12318,399000000.0
2006-10-26 03:35:00,1.12318,1.12345,1.1231,1.1234,416600003.0
2006-10-26 03:40:00,1.12337,1.1235,1.12323,1.12323,442399996.0
2006-10-26 03:45:00,1.12329,1.12344,1.12326,1.12326,610899993.0
2006-10-26 03:50:00,1.12328,1.12342,1.12298,1.12332,293900003.0
2006-10-26 03:55:00,1.1233,1.12345,1.1232,1.1233,208500000.0
2006-10-26 04:00:00,1.12328,1.1234,1.12315,1.12332,272799998.0
2006-10-26 04:05:00,1.12327,1.12332,1.12314,1.12314,381000004.0
2006-10-26 04:10:00,1.1231,1.12325,1.123,1.12313,310300002.0
2006-10-26 04:15:00,1.12315,1.12325,1.123,1.123,242100000.0
2006-10-26 04:20:00,1.12321,1.12321,1.12292,1.12305,399400005.0
2006-10-26 04:25:00,1.12306,1.12313,1.1229,1.12295,295400004.0
2006-10-26 04:30:00,1.12295,1.12306,1.12257,1.12257,300499998.0
2006-10-26 04:35:00,1.12302,1.12302,1.12257,1.12296,503200003.0
2006-10-26 04:40:00,1.1226,1.12296,1.12245,1.12284,485900004.0
2006-10-26 04:45:00,1.12283,1.12295,1.12282,1.12285,307899999.0
2006-10-26 04:50:00,1.12285,1.12295,1.12252,1.12286,479400006.0
2006-10-26 04:55:00,1.12283,1.12292,1.12272,1.12287,397200000.0
2006-10-26 05:00:00,1.12286,1.123,1.12268,1.12272,318390002.0
2006-10-26 05:05:00,1.12285,1.12295,1.12268,1.12271,255800000.0
2006-10-26 05:10:00,1.12262,1.12282,1.12241,1.1228,313289999.0
2006-10-26 05:15:00,1.12275,1.1229,1.12265,1.12274,511400005.0
2006-10-26 05:20:00,1.12285,1.12285,1.12267,1.12275,282600002.0
2006-10-26 05:25:00,1.1228,1.12288,1.12272,1.12277,307099999.0
2006-10-26 05:30:00,1.1227,1.12298,1.12258,1.12272,522599996.0
2006-10-26 05:35:00,1.12276,1.12292,1.12269,1.12292,528500000.0
2006-10-26 05:40:00,1.12288,1.12303,1.12256,1.1228,467900000.0
2006-10-26 05:45:00,1.12279,1.12288,1.1227,1.12285,278999999.0
2006-10-26 05:50:00,1.12277,1.12291,1.12261,1.12277,607600001.0
2006-10-26 05:55:00,1.12279,1.12286,1.12267,1.1228,424600000.0
2006-10-26 06:00:00,1.12281,1.12298,1.1228,1.12295,357400000.0
2006-10-26 06:05:00,1.12305,1.12305,1.12289,1.12295,369700001.0
2006-10-26 06:10:00,1.12298,1.123,1.12272,1.1229,645499997.0
2006-10-26 06:15:00,1.12291,1.12305,1.12278,1.123,472199997.0
2006-10-26 06:20:00,1.12298,1.12312,1.12296,1.1231,448300003.0
2006-10-26 06:25:00,1.12309,1.12315,1.1229,1.123,268400001.0
2006-10-26 06:30:00,1.12298,1.12313,1.12259,1.12298,397199998.0
2006-10-26 06:35:00,1.12294,1.12303,1.12278,1.123,369500003.0
2006-10-26 06:40:00,1.12305,1.12334,1.12259,1.12325,505100000.0
2006-10-26 06:45:00,1.12318,1.12337,1.123,1.12312,516500004.0
2006-10-26 06:50:00,1.12317,1.12317,1.12263,1.12304,393700000.0
2006-10-26 06:55:00,1.12304,1.12315,1.1228,1.12306,337999999.0
2006-10-26 07:00:00,1.12305,1.12315,1.123,1.1231,423099997.0
2006-10-26 07:05:00,1.12304,1.12315,1.12282,1.12312,406099997.0
2006-10-26 07:10:00,1.1232,1.12325,1.12279,1.12286,600400000.0
2006-10-26 07:15:00,1.12317,1.12337,1.12311,1.1232,482700004.0
2006-10-26 07:20:00,1.12322,1.12345,1.12317,1.12332,407900003.0
2006-10-26 07:25:00,1.12332,1.12347,1.12304,1.12312,327800002.0
2006-10-26 07:30:00,1.12328,1.12345,1.12299,1.12317,402799995.0
2006-10-26 07:35:00,1.12316,1.12324,1.12255,1.12301,527799995.0
2006-10-26 07:40:00,1.12292,1.12325,1.12279,1.1232,451799996.0
2006-10-26 07:45:00,1.12312,1.12333,1.12289,1.12318,480699997.0
2006-10-26 07:50:00,1.12325,1.12349,1.12315,1.12335,252000003.0
2006-10-26 07:55:00,1.1234,1.12348,1.12331,1.12347,359400003.0
2006-10-26 08:00:00,1.12345,1.12354,1.12333,1.12346,292800001.0
2006-10-26 08:05:00,1.12342,1.12365,1.12341,1.1235,420100001.0
2006-10-26 08:10:00,1.1236,1.12377,1.12347,1.12363,345500003.0
2006-10-26 08:15:00,1.12356,1.12356,1.12283,1.12311,511400002.0
2006-10-26 08:20:00,1.12307,1.12316,1.12293,1.12302,368399998.0
2006-10-26 08:25:00,1.12303,1.12356,1.123,1.1234,364600006.0
2006-10-26 08:30:00,1.12343,1.12353,1.12323,1.12341,482999998.0
2006-10-26 08:35:00,1.12348,1.12365,1.12335,1.1236,516700007.0
2006-10-26 08:40:00,1.1236,1.12368,1.12341,1.12355,215100002.0
2006-10-26 08:45:00,1.12351,1.12358,1.12341,1.12355,238300002.0
2006-10-26 08:50:00,1.12344,1.12345,1.12295,1.12305,396600002.0
2006-10-26 08:55:00,1.12298,1.12298,1.12267,1.12289,495800001.0
2006-10-26 09:00:00,1.12288,1.12295,1.12259,1.1227,414700005.0
2006-10-26 09:05:00,1.1227,1.12275,1.12263,1.12275,341799999.0
2006-10-26 09:10:00,1.12265,1.12271,1.12245,1.12263,474500005.0
2006-10-26 09:15:00,1.12257,1.12257,1.12225,1.12235,318600004.0
2006-10-26 09:20:00,1.12232,1.12263,1.12226,1.12248,456099996.0
2006-10-26 09:25:00,1.12267,1.12268,1.12224,1.12235,472299998.0
2006-10-26 09:30:00,1.12234,1.1225,1.12214,1.12233,482299995.0
2006-10-26 09:35:00,1.1224,1.12268,1.1223,1.12262,268199997.0
2006-10-26 09:40:00,1.12256,1.12263,1.12247,1.12251,238000000.0
2006-10-26 09:45:00,1.12245,1.12259,1.12243,1.12252,242000002.0
2006-10-26 09:50:00,1.12241,1.12246,1.12228,1.12235,330099999.0
2006-10-26 09:55:00,1.1224,1.12278,1.12235,1.12278,320000002.0
2006-10-26 10:00:00,1.12275,1.12314,1.12262,1.12265,612200009.0
2006-10-26 10:05:00,1.12282,1.12318,1.12282,1.12318,252099999.0
2006-10-26 10:10:00,1.12315,1.12324,1.123,1.12314,351899999.0
2006-10-26 10:15:00,1.12312,1.12359,1.12285,1.12319,626399999.0
2006-10-26 10:20:00,1.12308,1.12313,1.12249,1.12296,476500001.0
2006-10-26 10:25:00,1.123,1.12317,1.12292,1.12315,483800002.0
2006-10-26 10:30:00,1.12315,1.12317,1.12298,1.12302,320200000.0
2006-10-26 10:35:00,1.12292,1.12331,1.12292,1.12322,757499999.0
2006-10-26 10:40:00,1.12312,1.12325,1.12261,1.1232,424900000.0
2006-10-26 10:45:00,1.12325,1.12328,1.12289,1.12325,492500000.0
2006-10-26 10:50:00,1.12322,1.12328,1.12292,1.12325,504299998.0
2006-10-26 10:55:00,1.12323,1.12325,1.12307,1.12318,393199999.0
2006-10-26 11:00:00,1.12311,1.12327,1.12308,1.1232,445600004.0
2006-10-26 11:05:00,1.12318,1.12323,1.12312,1.1232,245899999.0
2006-10-26 11:10:00,1.1232,1.12331,1.12304,1.12304,539000004.0
2006-10-26 11:15:00,1.12304,1.12325,1.12301,1.12315,583000002.0
2006-10-26 11:20:00,1.12311,1.12318,1.12277,1.12286,540599998.0
2006-10-26 11:25:00,1.12295,1.12312,1.12285,1.123,527000000.0
2006-10-26 11:30:00,1.1231,1.12312,1.1229,1.12308,626900002.0
2006-10-26 11:35:00,1.1231,1.12314,1.12297,1.12304,361999995.0
2006-10-26 11:40:00,1.12296,1.12301,1.12249,1.12273,516300002.0
2006-10-26 11:45:00,1.12283,1.12293,1.12275,1.12279,494400001.0
2006-10-26 11:50:00,1.12281,1.12326,1.12279,1.12318,630499998.0
2006-10-26 11:55:00,1.12322,1.12345,1.12304,1.1234,529100004.0
2006-10-26 12:00:00,1.12342,1.12383,1.1233,1.12382,197700001.0
2006-10-26 12:05:00,1.12385,1.12492,1.12385,1.12487,536599999.0
2006-10-26 12:10:00,1.12485,1.12486,1.12428,1.12443,517200005.0
2006-10-26 12:15:00,1.12435,1.12444,1.12411,1.12422,568199995.0
2006-10-26 12:20:00,1.12423,1.12433,1.12407,1.12424,498799998.0
2006-10-26 12:25:00,1.12424,1.12437,1.12399,1.12428,571400006.0
2006-10-26 12:30:00,1.12425,1.12444,1.12395,1.12425,430600004.0
2006-10-26 12:35:00,1.12435,1.12435,1.12418,1.1243,318000002.0
2006-10-26 12:40:00,1.12431,1.12436,1.12402,1.12436,469199997.0
2006-10-26 12:45:00,1.12437,1.12463,1.12426,1.12443,258700000.0
2006-10-26 12:50:00,1.12453,1.1247,1.12451,1.12462,301499996.0
2006-10-26 12:55:00,1.12451,1.12453,1.12412,1.12428,364900004.0
2006-10-26 13:00:00,1.12422,1.12431,1.12386,1.12401,315800001.0
2006-10-26 13:05:00,1.12411,1.12431,1.12401,1.12426,282500000.0
2006-10-26 13:10:00,1.12424,1.12462,1.12422,1.1246,288800002.0
2006-10-26 13:15:00,1.12452,1.12491,1.12425,1.1248,603700005.0
2006-10-26 13:20:00,1.12477,1.12477,1.12448,1.1246,495800005.0
2006-10-26 13:25:00,1.12458,1.12495,1.12422,1.12478,680299995.0
2006-10-26 13:30:00,1.1248,1.12491,1.12459,1.12474,390300000.0
2006-10-26 13:35:00,1.1247,1.12483,1.12454,1.12463,500399999.0
2006-10-26 13:40:00,1.12463,1.12501,1.12449,1.12492,511099999.0
2006-10-26 13:45:00,1.12489,1.12502,1.12481,1.12491,528399998.0
2006-10-26 13:50:00,1.12486,1.12489,1.1246,1.12474,406299997.0
2006-10-26 13:55:00,1.1247,1.12521,1.12459,1.1252,480199995.0
2006-10-26 14:00:00,1.12529,1.12558,1.12529,1.1255,239200001.0
2006-10-26 14:05:00,1.12544,1.12578,1.12521,1.12578,413800001.0
2006-10-26 14:10:00,1.12594,1.12675,1.12589,1.1266,563600003.0
2006-10-26 14:15:00,1.12666,1.12676,1.12617,1.12627,357100001.0
2006-10-26 14:20:00,1.12623,1.12637,1.12596,1.12596,521500001.0
2006-10-26 14:25:00,1.12584,1.12637,1.12584,1.12587,520900001.0
2006-10-26 14:30:00,1.12603,1.12655,1.12571,1.12575,494199997.0
2006-10-26 14:35:00,1.12581,1.12599,1.12527,1.12559,400700004.0
2006-10-26 14:40:00,1.12568,1.12598,1.12564,1.12595,572600000.0
2006-10-26 14:45:00,1.126,1.12649,1.12583,1.12627,393999994.0
2006-10-26 14:50:00,1.12641,1.12745,1.12641,1.12731,555699995.0
2006-10-26 14:55:00,1.12738,1.12738,1.12708,1.12732,414400002.0
2006-10-26 15:00:00,1.12734,1.12753,1.12712,1.12742,428890001.0
2006-10-26 15:05:00,1.12738,1.12814,1.12727,1.12787,535599997.0
2006-10-26 15:10:00,1.12797,1.12915,1.12785,1.12907,678300009.0
2006-10-26 15:15:00,1.12937,1.1298,1.12852,1.1287,515800004.0
2006-10-26 15:20:00,1.1287,1.12874,1.12814,1.12832,396100002.0
2006-10-26 15:25:00,1.1283,1.12881,1.12819,1.12859,307999999.0
2006-10-26 15:30:00,1.12852,1.1288,1.1283,1.12834,340899999.0
2006-10-26 15:35:00,1.12826,1.12832,1.12748,1.12752,499100003.0
2006-10-26 15:40:00,1.1275,1.12793,1.12744,1.12785,332499999.0
2006-10-26 15:45:00,1.12785,1.12838,1.12783,1.12832,540200003.0
2006-10-26 15:50:00,1.12845,1.12896,1.12845,1.12895,508399992.0
2006-10-26 15:55:00,1.12899,1.12923,1.12869,1.12883,485999997.0
2006-10-26 16:00:00,1.12889,1.12906,1.12834,1.12892,511400001.0
2006-10-26 16:05:00,1.12925,1.13056,1.12925,1.12977,550400000.0
2006-10-26 16:10:00,1.12972,1.12972,1.12915,1.12957,560100004.0
2006-10-26 16:15:00,1.12953,1.12987,1.1295,1.12977,484199996.0
2006-10-26 16:20:00,1.12964,1.13,1.12964,1.12975,471100004.0
2006-10-26 16:25:00,1.12992,1.12995,1.12949,1.12951,400499998.0
2006-10-26 16:30:00,1.12951,1.1296,1.12903,1.12903,600500002.0
2006-10-26 16:35:00,1.12912,1.12925,1.12825,1.12834,412700004.0
2006-10-26 16:40:00,1.12829,1.12866,1.12824,1.12826,454600000.0
2006-10-26 16:45:00,1.12821,1.12859,1.12814,1.1284,600100001.0
2006-10-26 16:50:00,1.12829,1.12847,1.12764,1.12764,437389998.0
2006-10-26 16:55:00,1.12773,1.12773,1.12662,1.12662,400099999.0
2006-10-26 17:00:00,1.12647,1.12736,1.12647,1.12708,599000004.0
2006-10-26 17:05:00,1.12718,1.12765,1.12715,1.12755,470900001.0
2006-10-26 17:10:00,1.12757,1.12799,1.12757,1.12797,271599999.0
2006-10-26 17:15:00,1.12798,1.12821,1.1278,1.12789,294499998.0
2006-10-26 17:20:00,1.12778,1.12788,1.12735,1.1274,301700000.0
2006-10-26 17:25:00,1.12729,1.12729,1.12628,1.12628,523200001.0
2006-10-26 17:30:00,1.12625,1.12684,1.12618,1.12655,298000004.0
2006-10-26 17:35:00,1.12659,1.12704,1.12643,1.12661,419500007.0
2006-10-26 17:40:00,1.12671,1.12677,1.12594,1.12617,359900000.0
2006-10-26 17:45:00,1.12612,1.12614,1.12549,1.12558,512200004.0
2006-10-26 17:50:00,1.12538,1.12538,1.12497,1.12514,425100001.0
2006-10-26 17:55:00,1.12514,1.12535,1.12465,1.12528,596199999.0
2006-10-26 18:00:00,1.12519,1.12527,1.12474,1.12475,2894299999.0
2006-10-26 18:05:00,1.12473,1.12473,1.12353,1.12369,4097500008.0
2006-10-26 18:10:00,1.12374,1.12428,1.12353,1.12372,2468099997.0
2006-10-26 18:15:00,1.12367,1.12401,1.12306,1.12319,2700600010.0
2006-10-26 18:20:00,1.1232,1.12321,1.12234,1.12256,2223500003.0
2006-10-26 18:25:00,1.12263,1.1229,1.1223,1.12258,2720700018.0
2006-10-26 18:30:00,1.12268,1.12316,1.1226,1.12303,2791200008.0
2006-10-26 18:35:00,1.12308,1.12311,1.12264,1.12265,1612800009.0
2006-10-26 18:40:00,1.1226,1.12268,1.122,1.12217,2282200005.0
2006-10-26 18:45:00,1.12222,1.12232,1.12145,1.1215,1182700000.0
2006-10-26 18:50:00,1.12143,1.12169,1.12113,1.12137,1158000011.0
2006-10-26 18:55:00,1.12136,1.12177,1.12134,1.12159,1712599998.0
2006-10-26 19:00:00,1.12167,1.12225,1.12167,1.12215,1448800005.0
2006-10-26 19:05:00,1.12217,1.1223,1.12202,1.12222,2023700008.0
2006-10-26 19:10:00,1.12226,1.12232,1.12206,1.12232,1269400001.0
2006-10-26 19:15:00,1.12219,1.12231,1.12209,1.12228,1747299995.0
2006-10-26 19:20:00,1.12229,1.12237,1.12215,1.1223,653000000.0
2006-10-26 19:25:00,1.1223,1.12234,1.12216,1.1223,851500003.0
2006-10-26 19:30:00,1.12233,1.12235,1.12219,1.12222,588500002.0
2006-10-26 19:35:00,1.12223,1.12239,1.12221,1.12231,1182600003.0
2006-10-26 19:40:00,1.12227,1.12238,1.12217,1.12217,950800008.0
2006-10-26 19:45:00,1.12222,1.12229,1.12162,1.12188,442200000.0
2006-10-26 19:50:00,1.12195,1.12236,1.12195,1.12228,340800000.0
2006-10-26 19:55:00,1.12236,1.12244,1.12214,1.12216,738600003.0
2006-10-26 20:00:00,1.1222,1.12236,1.12217,1.12228,881400003.0
2006-10-26 20:05:00,1.12229,1.12266,1.12227,1.12261,819200000.0
2006-10-26 20:10:00,1.12261,1.12278,1.12258,1.12265,1193199996.0
2006-10-26 20:15:00,1.12273,1.12285,1.12234,1.12243,1812000010.0
2006-10-26 20:20:00,1.12246,1.12257,1.12225,1.12235,1718500000.0
2006-10-26 20:25:00,1.12239,1.12256,1.1223,1.12235,1680700016.0
2006-10-26 20:30:00,1.12233,1.12251,1.12187,1.12201,1253499998.0
2006-10-26 20:35:00,1.12213,1.12213,1.12148,1.12202,1655200007.0
2006-10-26 20:40:00,1.12202,1.12256,1.122,1.12254,1480700010.0
2006-10-26 20:45:00,1.12262,1.12291,1.12249,1.12273,1076400004.0
2006-10-26 20:50:00,1.12269,1.12281,1.12257,1.12265,898499993.0
2006-10-26 20:55:00,1.12273,1.12287,1.12255,1.12285,1705400005.0
2006-10-26 21:00:00,1.12276,1.12295,1.1227,1.12286,3009199999.0
2006-10-26 21:05:00,1.12285,1.12317,1.12265,1.12315,1765200011.0
2006-10-26 21:10:00,1.12313,1.12313,1.12255,1.12269,1769600001.0
2006-10-26 21:15:00,1.12267,1.12275,1.12259,1.1226,544900002.0
2006-10-26 21:20:00,1.12261,1.12269,1.12235,1.12248,329500005.0
2006-10-26 21:25:00,1.12258,1.12265,1.1225,1.12255,622400002.0
2006-10-26 21:30:00,1.12259,1.12259,1.12237,1.1225,634899999.0
2006-10-26 21:35:00,1.12252,1.12264,1.1225,1.12257,646399999.0
2006-10-26 21:40:00,1.12256,1.12258,1.12235,1.12248,559400005.0
2006-10-26 21:45:00,1.12252,1.12268,1.12247,1.12255,824400005.0
2006-10-26 21:50:00,1.12247,1.12269,1.12244,1.12247,694500008.0
2006-10-26 21:55:00,1.12252,1.12277,1.12252,1.12263,467699999.0
2006-10-26 22:00:00,1.1226,1.12269,1.12249,1.12252,1176400009.0
2006-10-26 22:05:00,1.12255,1.12293,1.12241,1.12285,725800001.0
2006-10-26 22:10:00,1.12287,1.12291,1.12213,1.12223,277100000.0
2006-10-26 22:15:00,1.12232,1.12255,1.12232,1.1225,553599999.0
2006-10-26 22:20:00,1.1225,1.12261,1.12206,1.12209,696100001.0
2006-10-26 22:25:00,1.12212,1.12221,1.12201,1.12205,655900001.0
2006-10-26 22:30:00,1.12206,1.12226,1.12184,1.1221,903000005.0
2006-10-26 22:35:00,1.12217,1.12253,1.12217,1.12251,505299999.0
2006-10-26 22:40:00,1.12262,1.12262,1.12231,1.12244,601899999.0
2006-10-26 22:45:00,1.12249,1.1226,1.12242,1.12253,284899999.0
2006-10-26 22:50:00,1.12255,1.12275,1.12245,1.12265,367500004.0
2006-10-26 22:55:00,1.12268,1.12324,1.12252,1.12272,677400005.0
2006-10-26 23:00:00,1.12253,1.12296,1.12237,1.12291,355499996.0
2006-10-26 23:05:00,1.12287,1.12315,1.12266,1.12288,684500004.0
2006-10-26 23:10:00,1.12282,1.12295,1.12253,1.12286,437000009.0
2006-10-26 23:15:00,1.12296,1.12296,1.12245,1.1229,509100001.0
2006-10-26 23:20:00,1.12298,1.123,1.12237,1.12281,340999999.0
2006-10-26 23:25:00,1.12288,1.12288,1.12214,1.12214,556790000.0
2006-10-26 23:30:00,1.1222,1.12238,1.12205,1.12225,507700001.0
2006-10-26 23:35:00,1.1221,1.12256,1.1221,1.1224,353900007.0
2006-10-26 23:40:00,1.12237,1.12252,1.12225,1.12234,510199994.0
2006-10-26 23:45:00,1.12247,1.1228,1.12231,1.1228,520699995.0
2006-10-26 23:50:00,1.12253,1.12287,1.12239,1.12283,459400001.0
2006-10-26 23:55:00,1.12282,1.12304,1.12233,1.12238,455300002.0
2006-10-27 00:00:00,1.12252,1.12266,1.12212,1.1222,359000003.0
2006-10-27 00:05:00,1.12215,1.12225,1.12194,1.1221,236700001.0
2006-10-27 00:10:00,1.1222,1.12238,1.12219,1.12238,344799999.0
2006-10-27 00:15:00,1.12244,1.12292,1.12242,1.12265,435999997.0
2006-10-27 00:20:00,1.1226,1.12265,1.12245,1.1226,581900004.0
2006-10-27 00:25:00,1.12257,1.12271,1.12242,1.12263,536400001.0
2006-10-27 00:30:00,1.12265,1.12277,1.12242,1.12277,377300000.0
2006-10-27 00:35:00,1.12268,1.12292,1.12241,1.1226,392599997.0
2006-10-27 00:40:00,1.12267,1.12275,1.12265,1.1227,264900001.0
2006-10-27 00:45:00,1.12261,1.12276,1.1224,1.1224,520700001.0
2006-10-27 00:50:00,1.1224,1.12276,1.1224,1.12272,483599996.0
2006-10-27 00:55:00,1.12256,1.12272,1.1225,1.12257,517699996.0
2006-10-27 01:00:00,1.1226,1.12268,1.12225,1.12244,499799999.0
2006-10-27 01:05:00,1.12263,1.12265,1.12228,1.12261,590899998.0
2006-10-27 01:10:00,1.12253,1.1226,1.12248,1.12252,178099997.0
2006-10-27 01:15:00,1.12253,1.12253,1.12215,1.12223,309900001.0
2006-10-27 01:20:00,1.12212,1.12226,1.1221,1.12212,292299996.0
2006-10-27 01:25:00,1.1222,1.12238,1.12195,1.12224,332600001.0
2006-10-27 01:30:00,1.1222,1.1224,1.1222,1.12235,305799996.0
2006-10-27 01:35:00,1.12232,1.12265,1.122,1.12265,390900002.0
2006-10-27 01:40:00,1.12243,1.12292,1.12243,1.12285,167800002.0
2006-10-27 01:45:00,1.12282,1.12307,1.12257,1.12274,578500001.0
2006-10-27 01:50:00,1.12295,1.12295,1.12251,1.12282,272900004.0
2006-10-27 01:55:00,1.12279,1.12295,1.12272,1.1229,222799999.0
2006-10-27 02:00:00,1.12238,1.12295,1.12238,1.12267,259199998.0
2006-10-27 02:05:00,1.12267,1.12275,1.12247,1.12261,331700001.0
2006-10-27 02:10:00,1.12263,1.12266,1.1225,1.12253,305200000.0
2006-10-27 02:15:00,1.12251,1.12251,1.12209,1.1222,431100002.0
2006-10-27 02:20:00,1.12205,1.12229,1.12205,1.12207,468400000.0
2006-10-27 02:25:00,1.12198,1.1222,1.12193,1.12211,233400000.0
2006-10-27 02:30:00,1.12215,1.12224,1.12172,1.12219,412400000.0
2006-10-27 02:35:00,1.12221,1.12221,1.12179,1.12197,370100002.0
2006-10-27 02:40:00,1.12221,1.12235,1.12219,1.1223,367800002.0
2006-10-27 02:45:00,1.12231,1.12255,1.12231,1.1225,225100001.0
2006-10-27 02:50:00,1.12255,1.12293,1.12255,1.12281,283600001.0
2006-10-27 02:55:00,1.12295,1.12295,1.12223,1.1224,287200001.0
2006-10-27 03:00:00,1.12253,1.12253,1.12193,1.12205,263200002.0
2006-10-27 03:05:00,1.12215,1.12227,1.12206,1.12218,360899997.0
2006-10-27 03:10:00,1.12217,1.1225,1.12211,1.12242,337500001.0
2006-10-27 03:15:00,1.12251,1.12268,1.12245,1.12246,450000004.0
2006-10-27 03:20:00,1.12265,1.12265,1.12225,1.12254,263800000.0
2006-10-27 03:25:00,1.12249,1.12249,1.12228,1.12232,434400003.0
2006-10-27 03:30:00,1.12238,1.12245,1.12217,1.12245,302499998.0
2006-10-27 03:35:00,1.12235,1.12247,1.12219,1.12232,383999999.0
2006-10-27 03:40:00,1.12225,1.12274,1.12207,1.12268,418800000.0
2006-10-27 03:45:00,1.12253,1.12273,1.12227,1.12255,452300003.0
2006-10-27 03:50:00,1.12262,1.12336,1.12262,1.12336,404700003.0
2006-10-27 03:55:00,1.12337,1.12345,1.12317,1.1233,291300004.0
2006-10-27 04:00:00,1.12332,1.12357,1.12299,1.12299,211599998.0
2006-10-27 04:05:00,1.123,1.12312,1.12285,1.1231,212600002.0
2006-10-27 04:10:00,1.12309,1.12309,1.12279,1.12283,439700001.0
2006-10-27 04:15:00,1.12289,1.12289,1.1226,1.1226,233800000.0
2006-10-27 04:20:00,1.12281,1.12281,1.12259,1.12269,487800002.0
2006-10-27 04:25:00,1.12263,1.12284,1.12252,1.12265,238899997.0
2006-10-27 04:30:00,1.12275,1.1228,1.12229,1.12229,369800002.0
2006-10-27 04:35:00,1.12266,1.1227,1.12228,1.1227,250099998.0
2006-10-27 04:40:00,1.12268,1.1227,1.12249,1.1227,329300004.0
2006-10-27 04:45:00,1.12265,1.12279,1.12237,1.1225,489900009.0
2006-10-27 04:50:00,1.12238,1.12265,1.1222,1.12264,386900002.0
2006-10-27 04:55:00,1.12265,1.12275,1.12222,1.12259,471399995.0
2006-10-27 05:00:00,1.12264,1.12286,1.12252,1.12271,505200002.0
2006-10-27 05:05:00,1.1227,1.12278,1.1224,1.12242,333100003.0
2006-10-27 05:10:00,1.12275,1.12285,1.12269,1.12273,328200003.0
2006-10-27 05:15:00,1.12268,1.12292,1.12236,1.12273,459199995.0
2006-10-27 05:20:00,1.12266,1.12305,1.12236,1.12305,358299999.0
2006-10-27 05:25:00,1.12287,1.12305,1.1225,1.12297,295200000.0
2006-10-27 05:30:00,1.12287,1.12301,1.12265,1.12268,320000002.0
2006-10-27 05:35:00,1.123,1.12305,1.12267,1.12305,380000003.0
2006-10-27 05:40:00,1.12298,1.12315,1.12281,1.12293,379399999.0
2006-10-27 05:45:00,1.12293,1.12321,1.12265,1.12316,368800000.0
2006-10-27 05:50:00,1.12305,1.12312,1.12271,1.123,582100007.0
2006-10-27 05:55:00,1.123,1.12314,1.12287,1.12297,401599996.0
2006-10-27 06:00:00,1.12288,1.12295,1.12261,1.12287,270500001.0
2006-10-27 06:05:00,1.12288,1.12289,1.12252,1.12265,423700000.0
2006-10-27 06:10:00,1.12278,1.12278,1.12215,1.12249,459599996.0
2006-10-27 06:15:00,1.12233,1.12256,1.1222,1.1224,447099997.0
2006-10-27 06:20:00,1.12237,1.12243,1.12197,1.12238,414799999.0
2006-10-27 06:25:00,1.12235,1.12255,1.12211,1.1225,434200002.0
2006-10-27 06:30:00,1.12242,1.12252,1.12196,1.1225,391400000.0
2006-10-27 06:35:00,1.12218,1.12255,1.12208,1.12248,372700003.0
2006-10-27 06:40:00,1.12253,1.1226,1.12211,1.12229,587299998.0
2006-10-27 06:45:00,1.12218,1.12256,1.12218,1.12239,330500005.0
2006-10-27 06:50:00,1.1224,1.1226,1.12213,1.12253,408000002.0
2006-10-27 06:55:00,1.12263,1.12267,1.1225,1.1226,306800003.0
2006-10-27 07:00:00,1.12255,1.1227,1.12238,1.1226,449099998.0
2006-10-27 07:05:00,1.12218,1.12273,1.12215,1.12269,350200000.0
2006-10-27 07:10:00,1.1227,1.12275,1.12262,1.12267,178500003.0
2006-10-27 07:15:00,1.12265,1.12284,1.12258,1.1227,279700003.0
2006-10-27 07:20:00,1.12269,1.12292,1.12267,1.12285,247500000.0
2006-10-27 07:25:00,1.12273,1.12323,1.12265,1.12303,444399998.0
2006-10-27 07:30:00,1.12305,1.12322,1.12275,1.1232,639900004.0
2006-10-27 07:35:00,1.12312,1.12321,1.12307,1.12317,352100000.0
2006-10-27 07:40:00,1.12315,1.1232,1.1226,1.1227,419700005.0
2006-10-27 07:45:00,1.1226,1.12305,1.1224,1.12262,369599995.0
2006-10-27 07:50:00,1.12267,1.12284,1.12262,1.12275,268699998.0
2006-10-27 07:55:00,1.1228,1.12286,1.12229,1.12286,367100003.0
2006-10-27 08:00:00,1.12288,1.12315,1.12288,1.12315,290600004.0
2006-10-27 08:05:00,1.1231,1.12315,1.12275,1.12276,503600003.0
2006-10-27 08:10:00,1.12315,1.12335,1.12289,1.123,408700001.0
2006-10-27 08:15:00,1.12295,1.12363,1.12268,1.12363,394300000.0
2006-10-27 08:20:00,1.12358,1.12375,1.12313,1.12372,448800000.0
2006-10-27 08:25:00,1.12372,1.12445,1.12372,1.12407,384399994.0
2006-10-27 08:30:00,1.1241,1.12434,1.12407,1.12425,438199995.0
2006-10-27 08:35:00,1.12427,1.12427,1.12412,1.12418,347800003.0
2006-10-27 08:40:00,1.12426,1.12443,1.12418,1.12429,455299997.0
2006-10-27 08:45:00,1.12423,1.12481,1.12423,1.12481,273599998.0
2006-10-27 08:50:00,1.1248,1.12497,1.12453,1.12473,403800005.0
2006-10-27 08:55:00,1.12467,1.12487,1.12458,1.12469,555300004.0
2006-10-27 09:00:00,1.12452,1.12452,1.12372,1.12374,334000000.0
2006-10-27 09:05:00,1.12383,1.12435,1.12365,1.12424,581300005.0
2006-10-27 09:10:00,1.12424,1.12445,1.12424,1.12432,346199999.0
2006-10-27 09:15:00,1.12431,1.12445,1.12405,1.12406,229000000.0
2006-10-27 09:20:00,1.12408,1.12423,1.12393,1.12414,389899997.0
2006-10-27 09:25:00,1.1242,1.12433,1.12414,1.12427,280100000.0
2006-10-27 09:30:00,1.1243,1.1243,1.12379,1.12397,567500000.0
2006-10-27 09:35:00,1.12391,1.12415,1.12391,1.12398,511399994.0
2006-10-27 09:40:00,1.12401,1.12435,1.12385,1.1243,215600000.0
2006-10-27 09:45:00,1.12433,1.12433,1.12402,1.12408,442100003.0
2006-10-27 09:50:00,1.124,1.12425,1.12395,1.12405,464899998.0
2006-10-27 09:55:00,1.12404,1.12425,1.12397,1.1242,563700004.0
2006-10-27 10:00:00,1.12413,1.12432,1.12389,1.12421,562600001.0
2006-10-27 10:05:00,1.12431,1.12438,1.12413,1.12438,359100004.0
2006-10-27 10:10:00,1.12435,1.1245,1.12432,1.1244,467700000.0
2006-10-27 10:15:00,1.12453,1.12473,1.12432,1.12454,585799999.0
2006-10-27 10:20:00,1.12457,1.12479,1.12436,1.1247,567100003.0
2006-10-27 10:25:00,1.12473,1.12505,1.12469,1.12491,437600004.0
2006-10-27 10:30:00,1.12485,1.12501,1.12465,1.1247,444700001.0
2006-10-27 10:35:00,1.12466,1.12508,1.12466,1.125,685200002.0
2006-10-27 10:40:00,1.12495,1.12504,1.12482,1.12482,504300005.0
2006-10-27 10:45:00,1.12491,1.12502,1.12456,1.1247,623000004.0
2006-10-27 10:50:00,1.12463,1.12509,1.12456,1.12507,503800004.0
2006-10-27 10:55:00,1.12507,1.12586,1.12507,1.12545,686700007.0
2006-10-27 11:00:00,1.12534,1.12565,1.12533,1.1256,497400001.0
2006-10-27 11:05:00,1.12553,1.12585,1.12542,1.12561,600999999.0
2006-10-27 11:10:00,1.12558,1.12561,1.12506,1.12506,476600002.0
2006-10-27 11:15:00,1.12503,1.12515,1.12486,1.12486,579400003.0
2006-10-27 11:20:00,1.12499,1.12499,1.12469,1.12487,421700003.0
2006-10-27 11:25:00,1.12492,1.12495,1.1244,1.12474,539100001.0
2006-10-27 11:30:00,1.12472,1.12488,1.12466,1.1248,554700000.0
2006-10-27 11:35:00,1.12479,1.12505,1.12466,1.12502,438099998.0
2006-10-27 11:40:00,1.12501,1.12537,1.12497,1.12522,486900002.0
2006-10-27 11:45:00,1.12529,1.12582,1.12529,1.12575,303300000.0
2006-10-27 11:50:00,1.12582,1.12592,1.12565,1.12568,658099999.0
2006-10-27 11:55:00,1.12578,1.1258,1.12548,1.12572,510500002.0
2006-10-27 12:00:00,1.12571,1.12571,1.12548,1.12566,223400001.0
2006-10-27 12:05:00,1.1257,1.12575,1.12556,1.1257,205900000.0
2006-10-27 12:10:00,1.1257,1.12575,1.12533,1.12564,488399999.0
2006-10-27 12:15:00,1.12559,1.12565,1.12549,1.1256,379500004.0
2006-10-27 12:20:00,1.1256,1.12575,1.12552,1.12555,302300003.0
2006-10-27 12:25:00,1.12557,1.12565,1.12539,1.12541,455799997.0
2006-10-27 12:30:00,1.12537,1.12552,1.12446,1.12455,471500002.0
2006-10-27 12:35:00,1.12466,1.12469,1.12407,1.12432,355499999.0
2006-10-27 12:40:00,1.12435,1.12435,1.12392,1.124,497700002.0
2006-10-27 12:45:00,1.12403,1.12432,1.12391,1.12423,450700003.0
2006-10-27 12:50:00,1.12425,1.12438,1.12397,1.12406,443999999.0
2006-10-27 12:55:00,1.12408,1.12417,1.12314,1.12318,382600004.0
2006-10-27 13:00:00,1.12301,1.12342,1.12301,1.12315,410000002.0
2006-10-27 13:05:00,1.12329,1.12329,1.12295,1.12323,508300009.0
2006-10-27 13:10:00,1.1237,1.12528,1.1237,1.12476,363200002.0
2006-10-27 13:15:00,1.12475,1.12486,1.12455,1.12475,435000007.0
2006-10-27 13:20:00,1.12471,1.12485,1.12463,1.12485,495999997.0
2006-10-27 13:25:00,1.12477,1.12482,1.12453,1.12473,500000004.0
2006-10-27 13:30:00,1.12477,1.12485,1.12426,1.12483,565200006.0
2006-10-27 13:35:00,1.12481,1.12491,1.12442,1.12486,445399998.0
2006-10-27 13:40:00,1.12503,1.12505,1.12465,1.12465,461499997.0
2006-10-27 13:45:00,1.12465,1.12483,1.12465,1.12475,508100000.0
2006-10-27 13:50:00,1.1248,1.12482,1.12465,1.12476,228100001.0
2006-10-27 13:55:00,1.12466,1.12476,1.12434,1.12442,466500002.0
2006-10-27 14:00:00,1.12441,1.12459,1.12431,1.12447,517999997.0
2006-10-27 14:05:00,1.12443,1.1246,1.1244,1.12445,387599999.0
2006-10-27 14:10:00,1.12455,1.12455,1.12419,1.12427,529300002.0
2006-10-27 14:15:00,1.12424,1.12436,1.12403,1.12436,541599995.0
2006-10-27 14:20:00,1.12437,1.12443,1.12361,1.12363,462700000.0
2006-10-27 14:25:00,1.12355,1.12371,1.12325,1.12329,471899999.0
2006-10-27 14:30:00,1.1231,1.12315,1.12217,1.12247,342100000.0
2006-10-27 14:35:00,1.12243,1.12244,1.12212,1.12237,619800009.0
2006-10-27 14:40:00,1.12242,1.12249,1.12176,1.12233,375999999.0
2006-10-27 14:45:00,1.12228,1.12239,1.12158,1.12167,512900001.0
2006-10-27 14:50:00,1.12179,1.12189,1.12166,1.12174,366400004.0
2006-10-27 14:55:00,1.12167,1.12167,1.12052,1.12125,488700008.0
2006-10-27 15:00:00,1.12113,1.12113,1.1204,1.12067,418400001.0
2006-10-27 15:05:00,1.12063,1.12063,1.12009,1.12022,392500002.0
2006-10-27 15:10:00,1.1201,1.1202,1.11806,1.11881,436800000.0
2006-10-27 15:15:00,1.11894,1.11918,1.11872,1.11893,526100004.0
2006-10-27 15:20:00,1.11896,1.11897,1.11843,1.11853,461500005.0
2006-10-27 15:25:00,1.11849,1.11923,1.11849,1.11874,344800002.0
2006-10-27 15:30:00,1.11855,1.11858,1.11808,1.11835,529000000.0
2006-10-27 15:35:00,1.1184,1.11909,1.11833,1.11893,499299998.0
2006-10-27 15:40:00,1.11895,1.11919,1.11868,1.11913,423600004.0
2006-10-27 15:45:00,1.11907,1.11921,1.11791,1.11819,560699998.0
2006-10-27 15:50:00,1.11835,1.1186,1.11796,1.11845,508499999.0
2006-10-27 15:55:00,1.1186,1.11884,1.11842,1.11872,503400009.0
2006-10-27 16:00:00,1.1188,1.11913,1.11849,1.11906,597200002.0
2006-10-27 16:05:00,1.11911,1.11924,1.11883,1.11904,467600005.0
2006-10-27 16:10:00,1.11906,1.11961,1.11902,1.1196,380200004.0
2006-10-27 16:15:00,1.11982,1.11982,1.1186,1.11897,442800002.0
2006-10-27 16:20:00,1.11885,1.11898,1.11799,1.11799,705999996.0
2006-10-27 16:25:00,1.11802,1.11862,1.11796,1.11827,570900006.0
2006-10-27 16:30:00,1.11848,1.11875,1.1183,1.11836,678299999.0
2006-10-27 16:35:00,1.11845,1.11911,1.11845,1.1188,483999997.0
2006-10-27 16:40:00,1.11872,1.11912,1.11872,1.11875,327600006.0
2006-10-27 16:45:00,1.11871,1.11876,1.1184,1.11847,397500000.0
2006-10-27 16:50:00,1.11837,1.11852,1.11818,1.11843,511099996.0
2006-10-27 16:55:00,1.11839,1.11884,1.11828,1.11847,431900005.0
2006-10-27 17:00:00,1.1184,1.11879,1.11825,1.11851,648300010.0
2006-10-27 17:05:00,1.11855,1.11874,1.11842,1.11857,402399997.0
2006-10-27 17:10:00,1.11854,1.11893,1.11851,1.11873,425300003.0
2006-10-27 17:15:00,1.11855,1.11865,1.11827,1.11827,381999996.0
2006-10-27 17:20:00,1.11818,1.11889,1.11818,1.1188,359700002.0
2006-10-27 17:25:00,1.11887,1.11901,1.11879,1.11891,387700004.0
2006-10-27 17:30:00,1.11895,1.11908,1.11887,1.11896,492800004.0
2006-10-27 17:35:00,1.11891,1.11909,1.1189,1.11893,386800000.0
2006-10-27 17:40:00,1.11896,1.11896,1.11864,1.11869,384000002.0
2006-10-27 17:45:00,1.11864,1.11876,1.1183,1.11837,380700000.0
2006-10-27 17:50:00,1.11837,1.11848,1.11813,1.11833,377000006.0
2006-10-27 17:55:00,1.11842,1.11869,1.11842,1.11847,386599997.0
2006-10-27 18:00:00,1.11847,1.11883,1.11847,1.11856,2922700011.0
2006-10-27 18:05:00,1.1186,1.11868,1.11819,1.11819,4187400002.0
2006-10-27 18:10:00,1.11827,1.11858,1.11822,1.11858,2414100002.0
2006-10-27 18:15:00,1.11852,1.11863,1.11838,1.11844,2774199995.0
2006-10-27 18:20:00,1.11847,1.11875,1.11836,1.11859,1845400007.0
2006-10-27 18:25:00,1.11858,1.11885,1.11853,1.11868,3063200004.0
2006-10-27 18:30:00,1.11869,1.11872,1.11832,1.1186,2337700006.0
2006-10-27 18:35:00,1.11863,1.11863,1.11843,1.1185,1699800005.0
2006-10-27 18:40:00,1.1185,1.11865,1.1184,1.11858,2211200008.0
2006-10-27 18:45:00,1.11861,1.11861,1.11833,1.11833,1123699995.0
2006-10-27 18:50:00,1.11827,1.11854,1.11814,1.11818,1154300001.0
2006-10-27 18:55:00,1.11815,1.11832,1.11813,1.11821,1746900010.0
2006-10-27 19:00:00,1.11819,1.11854,1.1179,1.11839,1324299997.0
2006-10-27 19:05:00,1.11841,1.11845,1.11826,1.11835,1824799999.0
2006-10-27 19:10:00,1.11835,1.11835,1.11799,1.11807,1093499995.0
2006-10-27 19:15:00,1.118,1.11808,1.11787,1.11802,1575199998.0
2006-10-27 19:20:00,1.11805,1.11817,1.11794,1.11797,813499999.0
2006-10-27 19:25:00,1.11793,1.11802,1.11784,1.11799,785599999.0
2006-10-27 19:30:00,1.11806,1.11807,1.11746,1.11795,661000007.0
2006-10-27 19:35:00,1.11798,1.11812,1.11756,1.11795,1138900001.0
2006-10-27 19:40:00,1.11797,1.11805,1.11789,1.11803,788199995.0
2006-10-27 19:45:00,1.11812,1.11825,1.11808,1.11819,407900001.0
2006-10-27 19:50:00,1.11822,1.11831,1.11819,1.11823,433300002.0
2006-10-27 19:55:00,1.1183,1.11839,1.11791,1.11827,865300001.0
2006-10-27 20:00:00,1.1183,1.11848,1.11823,1.11828,926899999.0
2006-10-27 20:05:00,1.11831,1.11851,1.11824,1.11844,912800007.0
2006-10-27 20:10:00,1.11844,1.11885,1.11844,1.1186,1046899999.0
2006-10-27 20:15:00,1.11867,1.11875,1.11837,1.11856,1879800006.0
2006-10-27 20:20:00,1.11852,1.11873,1.11844,1.11847,1948400001.0
2006-10-27 20:25:00,1.11853,1.11865,1.1184,1.11855,1741500002.0
2006-10-27 20:30:00,1.11854,1.11885,1.1185,1.11875,1360799999.0
2006-10-27 20:35:00,1.11877,1.1191,1.11857,1.11868,1501500012.0
2006-10-27 20:40:00,1.1187,1.11884,1.11862,1.11883,1476300007.0
2006-10-27 20:45:00,1.11887,1.11912,1.1187,1.11877,1083299999.0
2006-10-27 20:50:00,1.11868,1.11895,1.11857,1.11875,1060500000.0
2006-10-27 20:55:00,1.11877,1.119,1.11854,1.11885,1480100018.0
2006-10-27 21:00:00,1.11893,1.1191,1.1188,1.11897,2906500010.0
2006-10-27 21:05:00,1.11893,1.11893,1.11865,1.11892,1773400004.0
2006-10-27 21:10:00,1.11893,1.11896,1.11869,1.11884,1897900007.0
2006-10-27 21:15:00,1.11883,1.11891,1.1187,1.11885,575599997.0
2006-10-27 21:20:00,1.11869,1.11891,1.11865,1.11865,349300003.0
2006-10-27 21:25:00,1.11874,1.11887,1.11845,1.11855,657000001.0
2006-10-27 21:30:00,1.11859,1.11892,1.11841,1.11886,609200004.0
2006-10-27 21:35:00,1.11888,1.11907,1.11868,1.11877,750200002.0
2006-10-27 21:40:00,1.11892,1.11902,1.11866,1.11894,747499997.0
2006-10-27 21:45:00,1.11892,1.11897,1.1186,1.11868,734299999.0
2006-10-27 21:50:00,1.11865,1.11884,1.11856,1.11883,655500000.0
2006-10-27 21:55:00,1.11889,1.11892,1.1185,1.11884,383699998.0
2006-10-27 22:00:00,1.11888,1.11894,1.11867,1.11881,1163400011.0
2006-10-27 22:05:00,1.11882,1.11905,1.1186,1.11895,777200001.0
2006-10-27 22:10:00,1.11897,1.11913,1.11884,1.11905,602499998.0
2006-10-27 22:15:00,1.11908,1.11915,1.11889,1.11896,468900002.0
2006-10-27 22:20:00,1.119,1.11905,1.11885,1.11905,627900001.0
2006-10-27 22:25:00,1.11909,1.1192,1.11861,1.11895,1002300007.0
2006-10-27 22:30:00,1.11898,1.11915,1.11889,1.1191,714100009.0
2006-10-27 22:35:00,1.11917,1.11925,1.11885,1.11885,547000000.0
2006-10-27 22:40:00,1.119,1.11919,1.11891,1.11895,713000000.0
2006-10-27 22:45:00,1.11895,1.11935,1.11895,1.11913,487999996.0
2006-10-27 22:50:00,1.11918,1.1193,1.11902,1.11905,486600004.0
2006-10-27 22:55:00,1.11911,1.11932,1.11908,1.11916,692999997.0
2006-10-30 01:00:00,1.1198,1.1198,1.1194,1.1194,397200000.0
2006-10-30 01:05:00,1.1193,1.1194,1.1193,1.1193,397200000.0
2006-10-30 01:15:00,1.1192,1.1192,1.1192,1.1192,132400000.0
2006-10-30 01:25:00,1.1193,1.1193,1.1192,1.1192,264800000.0
2006-10-30 01:35:00,1.1191,1.1191,1.119,1.1191,397200000.0
2006-10-30 01:40:00,1.119,1.1191,1.119,1.1191,132400000.0
2006-10-30 01:45:00,1.1192,1.1192,1.1191,1.1191,397200000.0
2006-10-30 02:00:00,1.11893,1.11905,1.11889,1.11897,392100000.0
2006-10-30 02:05:00,1.11905,1.11909,1.1189,1.11905,510899999.0
2006-10-30 02:10:00,1.11898,1.11908,1.11885,1.11894,320199999.0
2006-10-30 02:15:00,1.11895,1.1191,1.11868,1.11895,433800004.0
2006-10-30 02:20:00,1.11885,1.11918,1.1186,1.11895,473800001.0
2006-10-30 02:25:00,1.11892,1.11915,1.11869,1.11892,581699999.0
2006-10-30 02:30:00,1.11906,1.11911,1.11868,1.11899,438200000.0
2006-10-30 02:35:00,1.11887,1.11915,1.11853,1.11902,538499995.0
2006-10-30 02:40:00,1.11892,1.11905,1.11892,1.119,189200001.0
2006-10-30 02:45:00,1.11895,1.11908,1.11865,1.11895,406700000.0
2006-10-30 02:50:00,1.11901,1.11934,1.11889,1.11932,262300001.0
2006-10-30 02:55:00,1.11933,1.11986,1.11905,1.11927,580499998.0
2006-10-30 03:00:00,1.1192,1.1192,1.11893,1.11903,400899999.0
2006-10-30 03:05:00,1.11907,1.11937,1.11907,1.11937,351400004.0
2006-10-30 03:10:00,1.11937,1.11937,1.11919,1.11925,172800001.0
2006-10-30 03:15:00,1.11927,1.11953,1.11917,1.1194,401100002.0
2006-10-30 03:20:00,1.11937,1.11967,1.11928,1.11967,354100003.0
2006-10-30 03:25:00,1.11968,1.11989,1.1196,1.11975,504900000.0
2006-10-30 03:30:00,1.11969,1.12,1.11967,1.12,272799998.0
2006-10-30 03:35:00,1.11995,1.12,1.11962,1.11968,278500003.0
2006-10-30 03:40:00,1.11964,1.11975,1.11952,1.11952,313300000.0
2006-10-30 03:45:00,1.11959,1.12009,1.11959,1.12003,502000003.0
2006-10-30 03:50:00,1.12005,1.12017,1.11983,1.1201,277000002.0
2006-10-30 03:55:00,1.1201,1.12015,1.11983,1.11996,145700001.0
2006-10-30 04:00:00,1.11978,1.11993,1.11928,1.11928,324800000.0
2006-10-30 04:05:00,1.11932,1.11945,1.11929,1.11943,236700004.0
2006-10-30 04:10:00,1.11937,1.11947,1.11911,1.11926,439600007.0
2006-10-30 04:15:00,1.11926,1.11954,1.11888,1.11888,216900002.0
2006-10-30 04:20:00,1.11915,1.11915,1.1189,1.11897,478600004.0
2006-10-30 04:25:00,1.11904,1.1192,1.11889,1.11915,206299998.0
2006-10-30 04:30:00,1.11913,1.11918,1.11891,1.11911,330700001.0
2006-10-30 04:35:00,1.11912,1.11915,1.11889,1.11898,411699999.0
2006-10-30 04:40:00,1.11905,1.11905,1.11871,1.11896,278100004.0
2006-10-30 04:45:00,1.11896,1.11896,1.11872,1.11875,444600002.0
2006-10-30 04:50:00,1.1185,1.1185,1.11783,1.11789,465600000.0
2006-10-30 04:55:00,1.11785,1.11795,1.11769,1.11795,632100001.0
2006-10-30 05:00:00,1.118,1.11808,1.11787,1.11798,373099993.0
2006-10-30 05:05:00,1.11793,1.11806,1.11783,1.11793,373700003.0
2006-10-30 05:10:00,1.11795,1.11811,1.11789,1.11802,436299999.0
2006-10-30 05:15:00,1.11792,1.11815,1.11779,1.11802,335600001.0
2006-10-30 05:20:00,1.11818,1.11818,1.11798,1.11815,269299997.0
2006-10-30 05:25:00,1.11808,1.11823,1.11797,1.11819,303700003.0
2006-10-30 05:30:00,1.11812,1.11828,1.11796,1.11816,386700000.0
2006-10-30 05:35:00,1.1182,1.11825,1.11803,1.11823,323600002.0
2006-10-30 05:40:00,1.11818,1.11838,1.11815,1.11819,354700001.0
2006-10-30 05:45:00,1.11812,1.1184,1.11812,1.1184,293100000.0
2006-10-30 05:50:00,1.11834,1.1184,1.11819,1.11826,578000000.0
2006-10-30 05:55:00,1.11829,1.1184,1.11817,1.11835,257800005.0
2006-10-30 06:00:00,1.11808,1.11845,1.11797,1.11805,489500002.0
2006-10-30 06:05:00,1.11829,1.11829,1.11805,1.11805,352899999.0
2006-10-30 06:10:00,1.1182,1.11825,1.11783,1.11798,394199997.0
2006-10-30 06:15:00,1.118,1.11808,1.11785,1.1179,422999999.0
2006-10-30 06:20:00,1.11787,1.11814,1.11781,1.11814,357700001.0
2006-10-30 06:25:00,1.1181,1.11826,1.11791,1.11808,456399999.0
2006-10-30 06:30:00,1.11822,1.11833,1.11806,1.11806,356900002.0
2006-10-30 06:35:00,1.11807,1.11825,1.11807,1.11819,349999993.0
2006-10-30 06:40:00,1.11823,1.11825,1.11798,1.11806,449199993.0
2006-10-30 06:45:00,1.11793,1.11822,1.11783,1.11796,416700000.0
2006-10-30 06:50:00,1.11783,1.11811,1.11769,1.11811,538099999.0
2006-10-30 06:55:00,1.11803,1.11818,1.11768,1.11781,614799999.0
2006-10-30 07:00:00,1.11772,1.11808,1.11771,1.11802,486599998.0
2006-10-30 07:05:00,1.11789,1.11807,1.1178,1.11793,184500002.0
2006-10-30 07:10:00,1.11807,1.11815,1.11774,1.11813,525000005.0
2006-10-30 07:15:00,1.11799,1.11827,1.11774,1.11805,456600003.0
2006-10-30 07:20:00,1.11792,1.11818,1.11785,1.11812,391099997.0
2006-10-30 07:25:00,1.11817,1.11827,1.11802,1.1181,301100000.0
2006-10-30 07:30:00,1.11805,1.11822,1.11789,1.11798,339500000.0
2006-10-30 07:35:00,1.11805,1.11823,1.11792,1.11792,289499999.0
2006-10-30 07:40:00,1.11815,1.1182,1.11781,1.11818,536000001.0
2006-10-30 07:45:00,1.118,1.11847,1.11791,1.11822,411000004.0
2006-10-30 07:50:00,1.11852,1.11865,1.11832,1.11855,540899999.0
2006-10-30 07:55:00,1.1186,1.11868,1.11849,1.11852,256899999.0
2006-10-30 08:00:00,1.11846,1.11892,1.11846,1.11892,502699997.0
2006-10-30 08:05:00,1.1189,1.11893,1.11872,1.11872,379800000.0
2006-10-30 08:10:00,1.11879,1.11893,1.11866,1.11887,468400002.0
2006-10-30 08:15:00,1.1189,1.11892,1.11858,1.11873,401400005.0
2006-10-30 08:20:00,1.11882,1.11902,1.11882,1.1189,554600000.0
2006-10-30 08:25:00,1.11887,1.11892,1.11875,1.1188,251400001.0
2006-10-30 08:30:00,1.11887,1.11896,1.11856,1.11865,510200004.0
2006-10-30 08:35:00,1.11888,1.11893,1.1186,1.11883,257099995.0
2006-10-30 08:40:00,1.11877,1.11895,1.11873,1.11895,283599998.0
2006-10-30 08:45:00,1.11889,1.11895,1.11876,1.11895,230299998.0
2006-10-30 08:50:00,1.11885,1.11892,1.11853,1.11885,541399987.0
2006-10-30 08:55:00,1.1188,1.11901,1.11869,1.11869,355700006.0
2006-10-30 09:00:00,1.1188,1.11898,1.1188,1.11887,393199999.0
2006-10-30 09:05:00,1.1189,1.11895,1.11879,1.11893,297600000.0
2006-10-30 09:10:00,1.1189,1.11895,1.11879,1.1188,303599996.0
2006-10-30 09:15:00,1.1188,1.1188,1.11867,1.11872,326800005.0
2006-10-30 09:20:00,1.1188,1.11895,1.1187,1.11885,415400000.0
2006-10-30 09:25:00,1.11892,1.11905,1.11858,1.11898,312099999.0
2006-10-30 09:30:00,1.11894,1.11904,1.11892,1.11895,209299998.0
2006-10-30 09:35:00,1.11899,1.11899,1.1184,1.11851,363500000.0
2006-10-30 09:40:00,1.11846,1.11849,1.11822,1.11824,414100000.0
2006-10-30 09:45:00,1.11814,1.11879,1.11807,1.11879,284300000.0
2006-10-30 09:50:00,1.11881,1.11895,1.1187,1.11885,269290001.0
2006-10-30 09:55:00,1.119,1.12013,1.119,1.12013,360400003.0
2006-10-30 10:00:00,1.11993,1.12021,1.11976,1.11982,451899999.0
2006-10-30 10:05:00,1.12,1.12004,1.11982,1.11998,225900001.0
2006-10-30 10:10:00,1.11995,1.12,1.11963,1.11978,340499999.0
2006-10-30 10:15:00,1.11982,1.11982,1.11863,1.11872,508799996.0
2006-10-30 10:20:00,1.11874,1.1191,1.11849,1.1191,478300005.0
2006-10-30 10:25:00,1.11912,1.11932,1.11901,1.11901,524200001.0
2006-10-30 10:30:00,1.11898,1.11906,1.11874,1.11874,348299999.0
2006-10-30 10:35:00,1.11865,1.1189,1.11834,1.1187,580200000.0
2006-10-30 10:40:00,1.11863,1.11898,1.11856,1.11867,287300002.0
2006-10-30 10:45:00,1.11892,1.11895,1.11878,1.11895,554599999.0
2006-10-30 10:50:00,1.11894,1.11922,1.1189,1.11922,421300001.0
2006-10-30 10:55:00,1.11927,1.11945,1.11905,1.11923,392400002.0
2006-10-30 11:00:00,1.11911,1.11923,1.11901,1.11911,452000000.0
2006-10-30 11:05:00,1.11908,1.11916,1.11896,1.11916,250199998.0
2006-10-30 11:10:00,1.1192,1.11954,1.11912,1.11949,601299996.0
2006-10-30 11:15:00,1.11955,1.12016,1.11955,1.12005,571900000.0
2006-10-30 11:20:00,1.12007,1.12047,1.11996,1.12038,411000006.0
2006-10-30 11:25:00,1.12033,1.12033,1.12003,1.12012,642000003.0
2006-10-30 11:30:00,1.12018,1.12023,1.12001,1.12012,467700006.0
2006-10-30 11:35:00,1.12012,1.12065,1.12012,1.12032,447799999.0
2006-10-30 11:40:00,1.12032,1.1209,1.12027,1.12082,620400003.0
2006-10-30 11:45:00,1.1209,1.12149,1.12087,1.12132,466499997.0
2006-10-30 11:50:00,1.12143,1.12198,1.12131,1.12162,603899993.0
2006-10-30 11:55:00,1.12162,1.1217,1.12138,1.12151,414700003.0
2006-10-30 12:00:00,1.12153,1.1217,1.12139,1.1217,417000002.0
2006-10-30 12:05:00,1.1217,1.12186,1.12132,1.1215,594399995.0
2006-10-30 12:10:00,1.12146,1.12163,1.1214,1.12145,562399996.0
2006-10-30 12:15:00,1.12149,1.12168,1.12147,1.12153,382790002.0
2006-10-30 12:20:00,1.12152,1.12161,1.12109,1.12113,421100000.0
2006-10-30 12:25:00,1.1212,1.12146,1.1212,1.12138,602600001.0
2006-10-30 12:30:00,1.1214,1.12155,1.12129,1.12145,449390003.0
2006-10-30 12:35:00,1.12145,1.12152,1.12133,1.12141,279499999.0
2006-10-30 12:40:00,1.12147,1.12155,1.12136,1.1215,494700001.0
2006-10-30 12:45:00,1.12148,1.12172,1.12145,1.12146,352300002.0
2006-10-30 12:50:00,1.12147,1.12177,1.12147,1.12173,227000002.0
2006-10-30 12:55:00,1.12175,1.12188,1.12165,1.12188,327100001.0
2006-10-30 13:00:00,1.12183,1.12287,1.12183,1.12279,553300009.0
2006-10-30 13:05:00,1.12267,1.12281,1.12252,1.12272,463100006.0
2006-10-30 13:10:00,1.1227,1.12352,1.1227,1.1232,474300003.0
2006-10-30 13:15:00,1.12316,1.1232,1.12259,1.12282,393600005.0
2006-10-30 13:20:00,1.12288,1.12295,1.12234,1.12245,387300002.0
2006-10-30 13:25:00,1.12242,1.12253,1.12229,1.12232,444000001.0
2006-10-30 13:30:00,1.12242,1.12253,1.12219,1.12223,326799996.0
2006-10-30 13:35:00,1.1222,1.12225,1.12201,1.12202,346600002.0
2006-10-30 13:40:00,1.122,1.12218,1.12172,1.12172,465100005.0
2006-10-30 13:45:00,1.12205,1.12228,1.12188,1.12188,333599998.0
2006-10-30 13:50:00,1.12188,1.12188,1.12159,1.12167,326299996.0
2006-10-30 13:55:00,1.12169,1.12179,1.12151,1.12175,345100002.0
2006-10-30 14:00:00,1.12175,1.12182,1.12166,1.12167,297600000.0
2006-10-30 14:05:00,1.12153,1.12159,1.12124,1.12127,394900001.0
2006-10-30 14:10:00,1.12135,1.12135,1.1211,1.12117,452999999.0
2006-10-30 14:15:00,1.12118,1.12169,1.12118,1.12169,496500003.0
2006-10-30 14:20:00,1.12171,1.12177,1.12106,1.12158,426700001.0
2006-10-30 14:25:00,1.12159,1.12172,1.12115,1.12158,350900000.0
2006-10-30 14:30:00,1.12162,1.12162,1.12145,1.12156,410599998.0
2006-10-30 14:35:00,1.12157,1.12198,1.1215,1.1219,434900004.0
2006-10-30 14:40:00,1.12188,1.12189,1.12157,1.1217,468100002.0
2006-10-30 14:45:00,1.1217,1.1219,1.12163,1.12182,435200004.0
2006-10-30 14:50:00,1.12183,1.12183,1.12143,1.12151,497600008.0
2006-10-30 14:55:00,1.12153,1.12162,1.12094,1.12162,529100003.0
2006-10-30 15:00:00,1.12155,1.12176,1.12148,1.12152,376299996.0
2006-10-30 15:05:00,1.12148,1.12155,1.12138,1.1214,376700001.0
2006-10-30 15:10:00,1.12144,1.12156,1.12065,1.12065,378999999.0
2006-10-30 15:15:00,1.12076,1.12129,1.12067,1.12122,683500000.0
2006-10-30 15:20:00,1.12115,1.1214,1.12098,1.12119,513300004.0
2006-10-30 15:25:00,1.12118,1.12144,1.12105,1.12121,375700002.0
2006-10-30 15:30:00,1.12134,1.12252,1.12134,1.12212,392099999.0
2006-10-30 15:35:00,1.12207,1.12247,1.12182,1.12237,484299997.0
2006-10-30 15:40:00,1.12242,1.12269,1.12233,1.12253,385099998.0
2006-10-30 15:45:00,1.12243,1.12305,1.1223,1.12239,399599997.0
2006-10-30 15:50:00,1.1225,1.12273,1.12194,1.12195,481599999.0
2006-10-30 15:55:00,1.12181,1.12216,1.12171,1.12171,457300003.0
2006-10-30 16:00:00,1.12167,1.122,1.12149,1.12187,319699998.0
2006-10-30 16:05:00,1.12197,1.12202,1.12157,1.12168,313500001.0
2006-10-30 16:10:00,1.1217,1.12205,1.12152,1.12189,464499995.0
2006-10-30 16:15:00,1.12191,1.12216,1.12171,1.12202,162699999.0
2006-10-30 16:20:00,1.122,1.12211,1.12166,1.12194,529500002.0
2006-10-30 16:25:00,1.12197,1.12205,1.12153,1.12153,435899999.0
2006-10-30 16:30:00,1.12158,1.12186,1.12153,1.1217,430700000.0
2006-10-30 16:35:00,1.12177,1.12223,1.12173,1.12223,270799998.0
2006-10-30 16:40:00,1.12223,1.1225,1.12217,1.12217,435100001.0
2006-10-30 16:45:00,1.12198,1.12199,1.12168,1.12185,524100001.0
2006-10-30 16:50:00,1.1218,1.12192,1.1217,1.12192,276100002.0
2006-10-30 16:55:00,1.12203,1.12262,1.12203,1.12251,323399999.0
2006-10-30 17:00:00,1.12258,1.12263,1.12223,1.12225,477899997.0
2006-10-30 17:05:00,1.12226,1.12264,1.12214,1.12256,532299999.0
2006-10-30 17:10:00,1.12252,1.12272,1.12241,1.1225,507300003.0
2006-10-30 17:15:00,1.12243,1.12289,1.12236,1.12284,426100000.0
2006-10-30 17:20:00,1.12285,1.1231,1.12263,1.12266,566599997.0
2006-10-30 17:25:00,1.12272,1.12329,1.12272,1.1231,516999999.0
2006-10-30 17:30:00,1.12312,1.12327,1.1228,1.12321,304199996.0
2006-10-30 17:35:00,1.12328,1.12342,1.12301,1.12308,400090002.0
2006-10-30 17:40:00,1.12315,1.12315,1.1228,1.12305,179899999.0
2006-10-30 17:45:00,1.123,1.123,1.12242,1.12281,390599998.0
2006-10-30 17:50:00,1.12284,1.12322,1.1226,1.12322,535200004.0
2006-10-30 17:55:00,1.12318,1.12329,1.1227,1.12276,600600005.0
2006-10-30 18:00:00,1.12268,1.12298,1.12263,1.12293,2810800002.0
2006-10-30 18:05:00,1.123,1.12357,1.12289,1.12343,3998890018.0
2006-10-30 18:10:00,1.12347,1.12347,1.12297,1.12302,2909800016.0
2006-10-30 18:15:00,1.12297,1.1232,1.12296,1.12319,2913189992.0
2006-10-30 18:20:00,1.12327,1.12337,1.12288,1.12325,2130089993.0
2006-10-30 18:25:00,1.12323,1.12333,1.12311,1.12322,2646500017.0
2006-10-30 18:30:00,1.1232,1.1233,1.12309,1.12324,2361800006.0
2006-10-30 18:35:00,1.12327,1.12332,1.12278,1.12282,1579199999.0
2006-10-30 18:40:00,1.12278,1.12286,1.12255,1.12278,2163500009.0
2006-10-30 18:45:00,1.12284,1.12293,1.12272,1.12282,923100005.0
2006-10-30 18:50:00,1.12279,1.123,1.12269,1.12282,1132700001.0
2006-10-30 18:55:00,1.12287,1.12355,1.12287,1.12334,1861400006.0
2006-10-30 19:00:00,1.12332,1.1234,1.12314,1.1232,1165400005.0
2006-10-30 19:05:00,1.1232,1.12337,1.12312,1.1232,1983000009.0
2006-10-30 19:10:00,1.12324,1.12331,1.1228,1.12302,1169200009.0
2006-10-30 19:15:00,1.123,1.12335,1.123,1.1233,1609700007.0
2006-10-30 19:20:00,1.1233,1.12335,1.12319,1.12322,878299997.0
2006-10-30 19:25:00,1.12325,1.12348,1.12322,1.12326,804800005.0
2006-10-30 19:30:00,1.12331,1.12352,1.1232,1.12346,745600009.0
2006-10-30 19:35:00,1.12347,1.12427,1.12343,1.12398,1196100000.0
2006-10-30 19:40:00,1.12403,1.12455,1.12393,1.12427,811300009.0
2006-10-30 19:45:00,1.12423,1.12445,1.12415,1.12442,424200000.0
2006-10-30 19:50:00,1.12448,1.12525,1.12435,1.12478,538799998.0
2006-10-30 19:55:00,1.1248,1.12503,1.1247,1.1249,830599997.0
2006-10-30 20:00:00,1.12498,1.12596,1.12496,1.12556,932500003.0
2006-10-30 20:05:00,1.12567,1.12571,1.12548,1.12563,1047999999.0
2006-10-30 20:10:00,1.12558,1.12591,1.12551,1.12576,1200400004.0
2006-10-30 20:15:00,1.12578,1.12578,1.12548,1.12561,1827300015.0
2006-10-30 20:20:00,1.1256,1.1256,1.12507,1.12541,1775400012.0
2006-10-30 20:25:00,1.12559,1.12569,1.12543,1.12554,1748300002.0
2006-10-30 20:30:00,1.12553,1.12562,1.12513,1.12525,1680500003.0
2006-10-30 20:35:00,1.12529,1.1253,1.12504,1.12523,1557000003.0
2006-10-30 20:40:00,1.12521,1.12521,1.12483,1.125,1386999999.0
2006-10-30 20:45:00,1.12498,1.12538,1.12485,1.12538,948399997.0
2006-10-30 20:50:00,1.12535,1.12568,1.1253,1.12562,977700006.0
2006-10-30 20:55:00,1.1257,1.1257,1.12547,1.12565,1838900010.0
2006-10-30 21:00:00,1.12567,1.12579,1.12549,1.12575,2954500012.0
2006-10-30 21:05:00,1.12578,1.12598,1.12573,1.12581,1689989996.0
2006-10-30 21:10:00,1.12585,1.12598,1.12564,1.12592,1779300007.0
2006-10-30 21:15:00,1.12595,1.12603,1.12577,1.12577,653800001.0
2006-10-30 21:20:00,1.12578,1.12597,1.12566,1.1259,473200001.0
2006-10-30 21:25:00,1.1258,1.12607,1.1258,1.12604,945200007.0
2006-10-30 21:30:00,1.12607,1.12609,1.12577,1.1258,656700004.0
2006-10-30 21:35:00,1.1258,1.12607,1.12573,1.12599,762100002.0
2006-10-30 21:40:00,1.12602,1.12608,1.12595,1.12608,741200002.0
2006-10-30 21:45:00,1.12609,1.1263,1.12605,1.12618,797200000.0
2006-10-30 21:50:00,1.12618,1.12639,1.12614,1.12625,790100001.0
2006-10-30 21:55:00,1.12629,1.12635,1.12615,1.12622,555100000.0
2006-10-30 22:00:00,1.12621,1.12628,1.12597,1.1261,939999996.0
2006-10-30 22:05:00,1.12608,1.12617,1.12562,1.12605,710200001.0
2006-10-30 22:10:00,1.12588,1.12607,1.12576,1.12603,527300000.0
2006-10-30 22:15:00,1.12605,1.12606,1.12583,1.12588,463000004.0
2006-10-30 22:20:00,1.12588,1.126,1.12567,1.12588,530500000.0
2006-10-30 22:25:00,1.12585,1.12585,1.12568,1.12575,617599998.0
2006-10-30 22:30:00,1.12573,1.12579,1.12561,1.12572,626399999.0
2006-10-30 22:35:00,1.12573,1.12573,1.12535,1.12535,675900003.0
2006-10-30 22:40:00,1.12534,1.12561,1.12506,1.12539,692100002.0
2006-10-30 22:45:00,1.12535,1.1254,1.12516,1.1253,380000000.0
2006-10-30 22:50:00,1.12545,1.1256,1.12536,1.12554,591300002.0
2006-10-30 22:55:00,1.1256,1.12574,1.12541,1.12567,761200008.0
2006-10-30 23:00:00,1.12573,1.12615,1.12573,1.12575,231400003.0
2006-10-30 23:05:00,1.12573,1.12607,1.12571,1.12603,632699998.0
2006-10-30 23:10:00,1.12596,1.12596,1.12561,1.12562,342799999.0
2006-10-30 23:15:00,1.12571,1.12575,1.12557,1.12567,419500001.0
2006-10-30 23:20:00,1.12566,1.12575,1.12538,1.12568,574800007.0
2006-10-30 23:25:00,1.12575,1.12579,1.12556,1.12579,374700003.0
2006-10-30 23:30:00,1.12578,1.1259,1.12573,1.12585,586099999.0
2006-10-30 23:35:00,1.1257,1.12582,1.12558,1.12568,361800003.0
2006-10-30 23:40:00,1.12556,1.12567,1.12519,1.12521,503000002.0
2006-10-30 23:45:00,1.12533,1.12535,1.125,1.125,470099999.0
2006-10-30 23:50:00,1.12509,1.12544,1.12509,1.12539,473100004.0
2006-10-30 23:55:00,1.1253,1.12548,1.12515,1.12538,285000000.0
2006-10-31 00:00:00,1.12528,1.1255,1.12502,1.12542,214600003.0
2006-10-31 00:05:00,1.12535,1.12552,1.12527,1.12552,352800004.0
2006-10-31 00:10:00,1.1254,1.12559,1.12525,1.12525,502200002.0
2006-10-31 00:15:00,1.12526,1.12567,1.12516,1.12565,333800000.0
2006-10-31 00:20:00,1.12558,1.12599,1.12549,1.12589,605700003.0
2006-10-31 00:25:00,1.12581,1.126,1.12581,1.12585,374800004.0
2006-10-31 00:30:00,1.12582,1.12597,1.12575,1.12597,207399997.0
2006-10-31 00:35:00,1.12589,1.12589,1.12572,1.12573,238599998.0
2006-10-31 00:40:00,1.12577,1.12585,1.12551,1.12558,291800000.0
2006-10-31 00:45:00,1.1256,1.12571,1.1253,1.12542,391600002.0
2006-10-31 00:50:00,1.12567,1.126,1.12522,1.126,584300003.0
2006-10-31 00:55:00,1.12555,1.12594,1.12555,1.1257,354300002.0
2006-10-31 01:00:00,1.12567,1.12569,1.12539,1.12543,573999999.0
2006-10-31 01:05:00,1.12538,1.12538,1.1251,1.1253,420999998.0
2006-10-31 01:10:00,1.12537,1.12537,1.12512,1.12521,180000000.0
2006-10-31 01:15:00,1.12518,1.12538,1.1251,1.12523,378600003.0
2006-10-31 01:20:00,1.12527,1.1255,1.1252,1.12542,325300006.0
2006-10-31 01:25:00,1.12548,1.12563,1.12537,1.12553,365900003.0
2006-10-31 01:30:00,1.12546,1.12564,1.12531,1.12549,324900003.0
2006-10-31 01:35:00,1.12559,1.12559,1.12526,1.12545,403199999.0
2006-10-31 01:40:00,1.12533,1.12558,1.12533,1.12543,301600006.0
2006-10-31 01:45:00,1.12536,1.12561,1.12517,1.1255,413300001.0
2006-10-31 01:50:00,1.12525,1.1256,1.12525,1.12548,292299999.0
2006-10-31 01:55:00,1.12538,1.12552,1.12531,1.12534,303100005.0
2006-10-31 02:00:00,1.12532,1.12543,1.12508,1.12535,365800003.0
2006-10-31 02:05:00,1.12547,1.12553,1.12527,1.12535,480100000.0
2006-10-31 02:10:00,1.1254,1.12554,1.12531,1.12537,252100000.0
2006-10-31 02:15:00,1.12545,1.12545,1.12527,1.1254,267000003.0
2006-10-31 02:20:00,1.12535,1.12548,1.1253,1.12535,313100002.0
2006-10-31 02:25:00,1.12536,1.12554,1.12517,1.12543,446100001.0
2006-10-31 02:30:00,1.12539,1.12545,1.12532,1.1254,448900005.0
2006-10-31 02:35:00,1.1251,1.12551,1.1251,1.12542,281300001.0
2006-10-31 02:40:00,1.12533,1.12543,1.12515,1.12515,262299998.0
2006-10-31 02:45:00,1.12509,1.12525,1.12505,1.12524,469999999.0
2006-10-31 02:50:00,1.12516,1.12536,1.12477,1.12536,299500005.0
2006-10-31 02:55:00,1.12548,1.12554,1.12512,1.12535,346400005.0
2006-10-31 03:00:00,1.1254,1.12546,1.1249,1.12532,522700002.0
2006-10-31 03:05:00,1.12535,1.12545,1.12535,1.1254,272500001.0
2006-10-31 03:10:00,1.12538,1.12545,1.12525,1.12535,281599995.0
2006-10-31 03:15:00,1.12532,1.12548,1.12507,1.12537,427299999.0
2006-10-31 03:20:00,1.12538,1.12547,1.12514,1.12519,544900002.0
2006-10-31 03:25:00,1.1252,1.12541,1.12506,1.12522,404899997.0
2006-10-31 03:30:00,1.12535,1.12553,1.12505,1.12542,336600000.0
2006-10-31 03:35:00,1.12531,1.12545,1.12514,1.1253,376900000.0
2006-10-31 03:40:00,1.12526,1.12545,1.12526,1.12533,307000002.0
2006-10-31 03:45:00,1.12535,1.12538,1.12504,1.12524,498400004.0
2006-10-31 03:50:00,1.12525,1.12535,1.12503,1.1253,471600002.0
2006-10-31 03:55:00,1.1253,1.12539,1.12518,1.12535,195400000.0
2006-10-31 04:00:00,1.12528,1.12541,1.12496,1.12522,294400000.0
2006-10-31 04:05:00,1.12515,1.12545,1.12509,1.12542,351400005.0
2006-10-31 04:10:00,1.12538,1.1255,1.12525,1.12533,485700002.0
2006-10-31 04:15:00,1.12531,1.12531,1.12487,1.12499,512199999.0
2006-10-31 04:20:00,1.12521,1.12525,1.12475,1.125,454590007.0
2006-10-31 04:25:00,1.1252,1.1252,1.12478,1.12495,415099999.0
2006-10-31 04:30:00,1.12483,1.1251,1.12473,1.12507,491200001.0
2006-10-31 04:35:00,1.12512,1.12515,1.12472,1.12479,272200000.0
2006-10-31 04:40:00,1.12511,1.12521,1.12475,1.1249,544899998.0
2006-10-31 04:45:00,1.1247,1.12518,1.12447,1.1249,526600002.0
2006-10-31 04:50:00,1.12495,1.12516,1.12464,1.125,444799997.0
2006-10-31 04:55:00,1.12465,1.12501,1.12454,1.12474,318200001.0
2006-10-31 05:00:00,1.1248,1.125,1.12456,1.12495,349799993.0
2006-10-31 05:05:00,1.1249,1.12498,1.1248,1.12482,255700003.0
2006-10-31 05:10:00,1.12485,1.1249,1.12445,1.12483,516200000.0
2006-10-31 05:15:00,1.12475,1.12514,1.1246,1.12502,480300008.0
2006-10-31 05:20:00,1.12516,1.12516,1.12497,1.12505,214399999.0
2006-10-31 05:25:00,1.12479,1.12513,1.12464,1.125,377300002.0
2006-10-31 05:30:00,1.12494,1.12508,1.12457,1.1247,628500000.0
2006-10-31 05:35:00,1.1248,1.12498,1.12469,1.12487,349600004.0
2006-10-31 05:40:00,1.12478,1.12508,1.12445,1.12464,393099997.0
2006-10-31 05:45:00,1.12472,1.125,1.12472,1.12495,404100002.0
2006-10-31 05:50:00,1.12484,1.12491,1.1246,1.1247,438899995.0
2006-10-31 05:55:00,1.1247,1.12475,1.12465,1.12471,398000000.0
2006-10-31 06:00:00,1.12478,1.12488,1.12466,1.12483,438599997.0
2006-10-31 06:05:00,1.12481,1.12502,1.12457,1.12464,555999997.0
2006-10-31 06:10:00,1.12498,1.125,1.12469,1.125,397000000.0
2006-10-31 06:15:00,1.125,1.12505,1.12452,1.12482,447699998.0
2006-10-31 06:20:00,1.12487,1.12491,1.12467,1.12491,354800001.0
2006-10-31 06:25:00,1.12482,1.125,1.12462,1.1247,349500001.0
2006-10-31 06:30:00,1.12485,1.12496,1.12453,1.12489,333100002.0
2006-10-31 06:35:00,1.12465,1.12488,1.1245,1.12483,634400003.0
2006-10-31 06:40:00,1.12485,1.12485,1.12463,1.12472,400700004.0
2006-10-31 06:45:00,1.12482,1.12493,1.12453,1.12471,562300002.0
2006-10-31 06:50:00,1.12488,1.12488,1.1245,1.12474,278100000.0
2006-10-31 06:55:00,1.12478,1.12496,1.12443,1.12496,314700004.0
2006-10-31 07:00:00,1.12493,1.12508,1.1247,1.12508,340200002.0
2006-10-31 07:05:00,1.12501,1.12525,1.12501,1.12515,259000000.0
2006-10-31 07:10:00,1.12516,1.12534,1.12497,1.12519,360200001.0
2006-10-31 07:15:00,1.12517,1.12527,1.125,1.12514,302699998.0
2006-10-31 07:20:00,1.12505,1.12524,1.12492,1.12495,407699997.0
2006-10-31 07:25:00,1.1252,1.1253,1.1251,1.1253,534100003.0
2006-10-31 07:30:00,1.12525,1.1253,1.12505,1.1251,346700005.0
2006-10-31 07:35:00,1.12505,1.12525,1.12481,1.12525,284499998.0
2006-10-31 07:40:00,1.12523,1.12528,1.12487,1.12525,359699996.0
2006-10-31 07:45:00,1.12513,1.12535,1.12482,1.1253,364900004.0
2006-10-31 07:50:00,1.12535,1.12535,1.12487,1.12514,392000001.0
2006-10-31 07:55:00,1.1252,1.12525,1.12478,1.12516,385900001.0
2006-10-31 08:00:00,1.12517,1.12527,1.12492,1.12505,394899999.0
2006-10-31 08:05:00,1.12498,1.12505,1.12489,1.12492,536599998.0
2006-10-31 08:10:00,1.12497,1.12507,1.1248,1.12497,336100001.0
2006-10-31 08:15:00,1.125,1.12502,1.12476,1.12495,305800000.0
2006-10-31 08:20:00,1.1249,1.12505,1.12454,1.125,469400004.0
2006-10-31 08:25:00,1.125,1.12505,1.1248,1.1249,376400004.0
2006-10-31 08:30:00,1.12493,1.12506,1.12478,1.12505,470099999.0
2006-10-31 08:35:00,1.12507,1.12518,1.12492,1.12492,371899999.0
2006-10-31 08:40:00,1.12484,1.12504,1.12471,1.12502,361500001.0
2006-10-31 08:45:00,1.12503,1.12538,1.12464,1.12538,349300003.0
2006-10-31 08:50:00,1.12533,1.12608,1.12532,1.12608,571000000.0
2006-10-31 08:55:00,1.12608,1.12608,1.1256,1.1256,422400003.0
2006-10-31 09:00:00,1.12557,1.12583,1.12534,1.12534,348100002.0
2006-10-31 09:05:00,1.12572,1.12585,1.12554,1.12582,349600002.0
2006-10-31 09:10:00,1.1258,1.12583,1.1252,1.12527,610300004.0
2006-10-31 09:15:00,1.12568,1.12569,1.12494,1.12497,426899999.0
2006-10-31 09:20:00,1.12497,1.12543,1.12481,1.12489,191300001.0
2006-10-31 09:25:00,1.12528,1.1253,1.12512,1.12525,362099996.0
2006-10-31 09:30:00,1.12524,1.12568,1.12524,1.12543,277599998.0
2006-10-31 09:35:00,1.12542,1.1256,1.12535,1.1255,334700000.0
2006-10-31 09:40:00,1.12543,1.12614,1.12524,1.12609,568000003.0
2006-10-31 09:45:00,1.12598,1.12621,1.12585,1.126,387200002.0
2006-10-31 09:50:00,1.12608,1.12619,1.12558,1.12597,469800004.0
2006-10-31 09:55:00,1.12597,1.12605,1.12566,1.126,321600004.0
2006-10-31 10:00:00,1.12599,1.12625,1.12589,1.12615,427590001.0
2006-10-31 10:05:00,1.12606,1.12606,1.12554,1.1257,367300002.0
2006-10-31 10:10:00,1.12564,1.12575,1.1256,1.1257,438400004.0
2006-10-31 10:15:00,1.12571,1.12601,1.12549,1.12601,683200005.0
2006-10-31 10:20:00,1.12607,1.1262,1.12583,1.1262,518799999.0
2006-10-31 10:25:00,1.12618,1.12672,1.12611,1.12666,411000003.0
2006-10-31 10:30:00,1.12672,1.12799,1.12672,1.12796,364800003.0
2006-10-31 10:35:00,1.12792,1.12803,1.12757,1.12763,737700001.0
2006-10-31 10:40:00,1.12757,1.12775,1.12732,1.12736,343400002.0
2006-10-31 10:45:00,1.12731,1.12733,1.12679,1.12697,732000007.0
2006-10-31 10:50:00,1.12699,1.12699,1.12638,1.12658,440099999.0
2006-10-31 10:55:00,1.12648,1.12679,1.12634,1.12679,317590002.0
2006-10-31 11:00:00,1.12683,1.12703,1.12669,1.12697,533699997.0
2006-10-31 11:05:00,1.12687,1.12689,1.12678,1.12689,440200005.0
2006-10-31 11:10:00,1.12687,1.12695,1.12673,1.12673,516300002.0
2006-10-31 11:15:00,1.12674,1.12702,1.12668,1.12685,486500000.0
2006-10-31 11:20:00,1.12686,1.12695,1.12664,1.1269,317099999.0
2006-10-31 11:25:00,1.12692,1.12728,1.12668,1.12722,404199994.0
2006-10-31 11:30:00,1.1273,1.12782,1.12725,1.1278,659600002.0
2006-10-31 11:35:00,1.12777,1.12782,1.1276,1.12774,391200000.0
2006-10-31 11:40:00,1.1277,1.12821,1.1276,1.12811,501900001.0
2006-10-31 11:45:00,1.12817,1.12825,1.12804,1.12804,386500000.0
2006-10-31 11:50:00,1.12813,1.12836,1.12809,1.12828,510000009.0
2006-10-31 11:55:00,1.12831,1.12831,1.12773,1.128,490799999.0
2006-10-31 12:00:00,1.12805,1.12815,1.12775,1.1278,311490003.0
2006-10-31 12:05:00,1.12777,1.12793,1.12768,1.12781,428200006.0
2006-10-31 12:10:00,1.12776,1.1278,1.12752,1.12764,571800009.0
2006-10-31 12:15:00,1.12775,1.12793,1.12739,1.12775,375499998.0
2006-10-31 12:20:00,1.12775,1.12782,1.12719,1.12755,529000002.0
2006-10-31 12:25:00,1.12757,1.12783,1.12755,1.12783,689900002.0
2006-10-31 12:30:00,1.12785,1.12801,1.12785,1.12795,408999998.0
2006-10-31 12:35:00,1.12801,1.12802,1.1277,1.1279,438199996.0
2006-10-31 12:40:00,1.12791,1.12793,1.12772,1.12783,541300002.0
2006-10-31 12:45:00,1.12782,1.12795,1.12773,1.12776,146099997.0
2006-10-31 12:50:00,1.12773,1.12773,1.12744,1.12763,161600000.0
2006-10-31 12:55:00,1.12762,1.12776,1.12742,1.12772,259300000.0
2006-10-31 13:00:00,1.12762,1.1279,1.12757,1.12785,446000003.0
2006-10-31 13:05:00,1.12785,1.12802,1.12735,1.12743,298400000.0
2006-10-31 13:10:00,1.1274,1.1276,1.1274,1.12742,248900000.0
2006-10-31 13:15:00,1.12736,1.12777,1.12736,1.12777,522700007.0
2006-10-31 13:20:00,1.12781,1.12813,1.1278,1.12805,312099994.0
2006-10-31 13:25:00,1.12796,1.12796,1.12758,1.12775,406999996.0
2006-10-31 13:30:00,1.12778,1.12789,1.12766,1.12773,367799998.0
2006-10-31 13:35:00,1.1277,1.12815,1.12765,1.12797,280500000.0
2006-10-31 13:40:00,1.12789,1.12828,1.12778,1.12791,575999999.0
2006-10-31 13:45:00,1.12785,1.12795,1.12754,1.12771,367000000.0
2006-10-31 13:50:00,1.1278,1.12836,1.12775,1.128,352799997.0
2006-10-31 13:55:00,1.128,1.12815,1.12783,1.12799,421900005.0
2006-10-31 14:00:00,1.1278,1.1278,1.12731,1.1275,307500002.0
2006-10-31 14:05:00,1.12743,1.12747,1.1271,1.12731,388300003.0
2006-10-31 14:10:00,1.12747,1.1275,1.12714,1.12737,558600007.0
2006-10-31 14:15:00,1.12735,1.12808,1.12733,1.12808,397699998.0
2006-10-31 14:20:00,1.12806,1.12807,1.1277,1.12787,448500002.0
2006-10-31 14:25:00,1.1277,1.1277,1.12731,1.12745,416800004.0
2006-10-31 14:30:00,1.1274,1.12744,1.12714,1.12732,353300000.0
2006-10-31 14:35:00,1.12725,1.12739,1.12715,1.12729,518700005.0
2006-10-31 14:40:00,1.12722,1.12743,1.12717,1.1273,294800000.0
2006-10-31 14:45:00,1.12743,1.12763,1.12739,1.12747,381300000.0
2006-10-31 14:50:00,1.12757,1.12778,1.12743,1.12773,381900002.0
2006-10-31 14:55:00,1.12775,1.128,1.12763,1.1279,601899999.0
2006-10-31 15:00:00,1.12788,1.12829,1.12779,1.12825,299599998.0
2006-10-31 15:05:00,1.12831,1.12854,1.12829,1.1284,376799999.0
2006-10-31 15:10:00,1.1284,1.12866,1.12825,1.12863,536900000.0
2006-10-31 15:15:00,1.12871,1.12871,1.12841,1.12846,454699996.0
2006-10-31 15:20:00,1.12841,1.12853,1.12827,1.1283,397200003.0
2006-10-31 15:25:00,1.12822,1.12825,1.12756,1.12765,350199999.0
2006-10-31 15:30:00,1.12761,1.12806,1.12753,1.12783,533100005.0
2006-10-31 15:35:00,1.12775,1.12842,1.12759,1.12818,459699998.0
2006-10-31 15:40:00,1.12808,1.12808,1.12744,1.12752,445299993.0
2006-10-31 15:45:00,1.12757,1.12762,1.1271,1.1271,552200004.0
2006-10-31 15:50:00,1.12699,1.12705,1.12603,1.12612,611600002.0
2006-10-31 15:55:00,1.12612,1.12648,1.12612,1.12641,344100005.0
2006-10-31 16:00:00,1.12655,1.1268,1.12615,1.12646,373700003.0
2006-10-31 16:05:00,1.12646,1.12648,1.12632,1.1264,299100000.0
2006-10-31 16:10:00,1.12639,1.12648,1.12622,1.12626,406699998.0
2006-10-31 16:15:00,1.12608,1.12608,1.12589,1.12608,239199999.0
2006-10-31 16:20:00,1.12594,1.12595,1.12563,1.12565,550500004.0
2006-10-31 16:25:00,1.12572,1.12574,1.12511,1.1252,478299995.0
2006-10-31 16:30:00,1.12513,1.12535,1.1246,1.1246,507400000.0
2006-10-31 16:35:00,1.12481,1.12525,1.12481,1.12525,387500006.0
2006-10-31 16:40:00,1.12519,1.12553,1.12514,1.12535,526300005.0
2006-10-31 16:45:00,1.12536,1.12543,1.12496,1.12512,437800000.0
2006-10-31 16:50:00,1.12505,1.1252,1.12492,1.12516,362690000.0
2006-10-31 16:55:00,1.12515,1.12518,1.12484,1.12488,384799999.0
2006-10-31 17:00:00,1.12487,1.12513,1.1244,1.12503,593600004.0
2006-10-31 17:05:00,1.12495,1.12495,1.12373,1.12379,541900000.0
2006-10-31 17:10:00,1.12369,1.12369,1.1232,1.1236,520100005.0
2006-10-31 17:15:00,1.12362,1.12394,1.1232,1.12365,387300004.0
2006-10-31 17:20:00,1.12369,1.12396,1.12349,1.12373,352399998.0
2006-10-31 17:25:00,1.12378,1.12381,1.12317,1.1232,347500000.0
2006-10-31 17:30:00,1.12288,1.12299,1.12201,1.12201,387000000.0
2006-10-31 17:35:00,1.12181,1.12181,1.12135,1.12171,431200002.0
2006-10-31 17:40:00,1.12181,1.12227,1.12166,1.1222,365000002.0
2006-10-31 17:45:00,1.12216,1.12237,1.12208,1.12237,482600004.0
2006-10-31 17:50:00,1.12237,1.12253,1.12225,1.12248,500500000.0
2006-10-31 17:55:00,1.12238,1.12238,1.12,1.12,455000001.0
2006-10-31 18:00:00,1.12015,1.12107,1.12015,1.12055,2927400016.0
2006-10-31 18:05:00,1.12061,1.12076,1.12043,1.12043,4255400018.0
2006-10-31 18:10:00,1.12047,1.12057,1.1201,1.12035,2495400010.0
2006-10-31 18:15:00,1.12025,1.12064,1.12021,1.12054,2727799993.0
2006-10-31 18:20:00,1.12057,1.12065,1.12042,1.12056,2132900008.0
2006-10-31 18:25:00,1.12055,1.12061,1.1204,1.12056,2666600006.0
2006-10-31 18:30:00,1.12058,1.12071,1.12032,1.1204,2779100001.0
2006-10-31 18:35:00,1.12035,1.12072,1.12008,1.12056,1486700001.0
2006-10-31 18:40:00,1.12058,1.12086,1.12047,1.12047,2277400012.0
2006-10-31 18:45:00,1.12059,1.12109,1.1205,1.12109,1049000004.0
2006-10-31 18:50:00,1.12108,1.1221,1.12097,1.1221,1106200002.0
2006-10-31 18:55:00,1.12212,1.12275,1.12205,1.12246,1972099998.0
2006-10-31 19:00:00,1.12243,1.12249,1.12191,1.12242,1241800007.0
2006-10-31 19:05:00,1.12244,1.12248,1.12204,1.12205,1867999998.0
2006-10-31 19:10:00,1.12212,1.12217,1.12158,1.12178,1143400005.0
2006-10-31 19:15:00,1.12173,1.12195,1.12173,1.12188,1537900004.0
2006-10-31 19:20:00,1.1219,1.1219,1.12152,1.12162,559600000.0
2006-10-31 19:25:00,1.12172,1.12186,1.12162,1.12172,807900004.0
2006-10-31 19:30:00,1.12175,1.12176,1.1215,1.1215,658290006.0
2006-10-31 19:35:00,1.12147,1.12157,1.12132,1.1214,1260600008.0
2006-10-31 19:40:00,1.12147,1.12168,1.12145,1.12157,966500003.0
2006-10-31 19:45:00,1.12163,1.12207,1.12163,1.12183,749000001.0
2006-10-31 19:50:00,1.12182,1.12189,1.12148,1.12165,478600003.0
2006-10-31 19:55:00,1.12166,1.12188,1.12143,1.12166,739300007.0
2006-10-31 20:00:00,1.12173,1.12195,1.12172,1.12188,997800004.0
2006-10-31 20:05:00,1.12187,1.12194,1.12171,1.12182,971000009.0
2006-10-31 20:10:00,1.12178,1.12195,1.12169,1.1219,1107900004.0
2006-10-31 20:15:00,1.12199,1.12234,1.12196,1.12223,1838399998.0
2006-10-31 20:20:00,1.12223,1.12228,1.12199,1.12205,1828200007.0
2006-10-31 20:25:00,1.1221,1.12215,1.12199,1.12215,1693600015.0
2006-10-31 20:30:00,1.12215,1.12253,1.12215,1.1225,1401600005.0
2006-10-31 20:35:00,1.1225,1.1225,1.12232,1.12238,1463600017.0
2006-10-31 20:40:00,1.12237,1.12266,1.12227,1.12266,1310799996.0
2006-10-31 20:45:00,1.12273,1.12299,1.12271,1.12293,982700000.0
2006-10-31 20:50:00,1.12287,1.12287,1.12269,1.12275,962800000.0
2006-10-31 20:55:00,1.12282,1.12283,1.12266,1.12278,1716000009.0
2006-10-31 21:00:00,1.12279,1.1228,1.12239,1.12268,3044379997.0
2006-10-31 21:05:00,1.12283,1.12283,1.12192,1.12213,1734200011.0
2006-10-31 21:10:00,1.12215,1.1222,1.12189,1.12211,1753899996.0
2006-10-31 21:15:00,1.12202,1.12202,1.1215,1.1215,481400006.0
2006-10-31 21:20:00,1.12145,1.1216,1.12145,1.12153,258800001.0
2006-10-31 21:25:00,1.12151,1.12219,1.1215,1.12198,759000006.0
2006-10-31 21:30:00,1.12187,1.12187,1.12103,1.12112,631300006.0
2006-10-31 21:35:00,1.12119,1.12153,1.12116,1.12125,781799995.0
2006-10-31 21:40:00,1.12127,1.12162,1.1212,1.12162,738600003.0
2006-10-31 21:45:00,1.12163,1.12163,1.12127,1.12138,761900001.0
2006-10-31 21:50:00,1.12135,1.12151,1.12124,1.12135,601400001.0
2006-10-31 21:55:00,1.12142,1.12165,1.12133,1.12158,442700002.0
2006-10-31 22:00:00,1.12173,1.12173,1.12132,1.12135,1099100014.0
2006-10-31 22:05:00,1.1213,1.12143,1.12108,1.12123,746400006.0
2006-10-31 22:10:00,1.12123,1.12135,1.1212,1.12124,573100007.0
2006-10-31 22:15:00,1.12124,1.12129,1.12097,1.12117,454800003.0
2006-10-31 22:20:00,1.12122,1.1214,1.12113,1.1214,629800003.0
2006-10-31 22:25:00,1.12145,1.12162,1.12116,1.12145,812399997.0
2006-10-31 22:30:00,1.12147,1.1216,1.12142,1.12158,611400003.0
2006-10-31 22:35:00,1.12167,1.12183,1.12142,1.12157,548299997.0
2006-10-31 22:40:00,1.12166,1.12166,1.12132,1.12153,648500000.0
2006-10-31 22:45:00,1.12159,1.1219,1.12159,1.12185,415999995.0
2006-10-31 22:50:00,1.12188,1.12195,1.12177,1.12185,530099998.0
2006-10-31 22:55:00,1.12194,1.12238,1.12173,1.12238,683300001.0
2006-10-31 23:00:00,1.12228,1.12283,1.12207,1.12237,444900001.0
2006-10-31 23:05:00,1.12237,1.12245,1.12195,1.12245,684800005.0
2006-10-31 23:10:00,1.12233,1.12241,1.12208,1.12232,337700001.0
2006-10-31 23:15:00,1.12241,1.12243,1.12196,1.12217,423900001.0
2006-10-31 23:20:00,1.12218,1.12249,1.1218,1.12249,273900004.0
2006-10-31 23:25:00,1.12243,1.12243,1.12171,1.122,610199999.0
2006-10-31 23:30:00,1.12208,1.12255,1.12199,1.12245,416100003.0
2006-10-31 23:35:00,1.1223,1.12265,1.1223,1.12265,440000001.0
2006-10-31 23:40:00,1.12261,1.12261,1.12235,1.12238,448600004.0
2006-10-31 23:45:00,1.1225,1.1225,1.12229,1.12235,344100001.0
2006-10-31 23:50:00,1.12233,1.12233,1.1216,1.12163,360100002.0
2006-10-31 23:55:00,1.12159,1.12204,1.12159,1.12176,412900004.0
2006-11-01 00:00:00,1.12177,1.1219,1.12172,1.12189,325600004.0
2006-11-01 00:05:00,1.12187,1.12233,1.12184,1.12233,361400000.0
2006-11-01 00:10:00,1.12234,1.12285,1.12234,1.1228,552600001.0
2006-11-01 00:15:00,1.12284,1.12303,1.12173,1.12205,581099996.0
2006-11-01 00:20:00,1.12197,1.12215,1.1216,1.1217,546200000.0
2006-11-01 00:25:00,1.12167,1.12175,1.12149,1.12164,557400001.0
2006-11-01 00:30:00,1.12165,1.122,1.12161,1.12179,263499998.0
2006-11-01 00:35:00,1.12176,1.12208,1.12163,1.12176,297100003.0
2006-11-01 00:40:00,1.12197,1.12217,1.12184,1.12217,385999998.0
2006-11-01 00:45:00,1.12207,1.12233,1.12186,1.12186,300799999.0
2006-11-01 00:50:00,1.12197,1.12202,1.12167,1.1218,567100005.0
2006-11-01 00:55:00,1.12154,1.12203,1.12136,1.12198,359500002.0
2006-11-01 01:00:00,1.12201,1.1224,1.12194,1.1223,513000004.0
2006-11-01 01:05:00,1.12221,1.12225,1.12175,1.12175,446899995.0
2006-11-01 01:10:00,1.12169,1.12207,1.12148,1.12165,536999999.0
2006-11-01 01:15:00,1.1217,1.1219,1.12153,1.1219,261299997.0
2006-11-01 01:20:00,1.12182,1.1219,1.12172,1.12172,175000002.0
2006-11-01 01:25:00,1.12179,1.12213,1.12172,1.12208,290890001.0
2006-11-01 01:30:00,1.12208,1.1222,1.12155,1.12158,341100002.0
2006-11-01 01:35:00,1.12169,1.12172,1.12153,1.12165,383100003.0
2006-11-01 01:40:00,1.1215,1.12167,1.1214,1.12157,145699997.0
2006-11-01 01:45:00,1.12157,1.12161,1.12142,1.12142,274600004.0
2006-11-01 01:50:00,1.12137,1.12157,1.12116,1.1215,309599999.0
2006-11-01 01:55:00,1.1214,1.12155,1.12126,1.12141,357300004.0
2006-11-01 02:00:00,1.12143,1.12155,1.12126,1.12144,441300006.0
2006-11-01 02:05:00,1.12159,1.12181,1.12142,1.12161,448699999.0
2006-11-01 02:10:00,1.12168,1.12181,1.12168,1.12176,154899998.0
2006-11-01 02:15:00,1.12183,1.12226,1.12176,1.12226,406100002.0
2006-11-01 02:20:00,1.12224,1.12235,1.12205,1.12233,380100002.0
2006-11-01 02:25:00,1.12233,1.12249,1.12214,1.12248,464299999.0
2006-11-01 02:30:00,1.12251,1.12267,1.1224,1.1226,280799999.0
2006-11-01 02:35:00,1.12262,1.12262,1.12222,1.12235,177200002.0
2006-11-01 02:40:00,1.12232,1.12235,1.12182,1.12213,378999999.0
2006-11-01 02:45:00,1.12211,1.1225,1.12209,1.12232,276100001.0
2006-11-01 02:50:00,1.12228,1.1225,1.12216,1.12237,300999999.0
2006-11-01 02:55:00,1.1224,1.12247,1.12193,1.12208,479800002.0
2006-11-01 03:00:00,1.122,1.12215,1.1219,1.12193,296400000.0
2006-11-01 03:05:00,1.12195,1.12205,1.1219,1.122,342690003.0
2006-11-01 03:10:00,1.12197,1.12207,1.1219,1.12192,190800003.0
2006-11-01 03:15:00,1.12195,1.12218,1.12193,1.12203,292700004.0
2006-11-01 03:20:00,1.12209,1.12221,1.12183,1.12218,323499998.0
2006-11-01 03:25:00,1.1222,1.1222,1.1217,1.12193,370500003.0
2006-11-01 03:30:00,1.12201,1.12204,1.12174,1.12199,306400000.0
2006-11-01 03:35:00,1.12186,1.12201,1.12185,1.12197,266300002.0
2006-11-01 03:40:00,1.12195,1.12205,1.12159,1.12159,397300005.0
2006-11-01 03:45:00,1.12196,1.12201,1.12185,1.12186,421200009.0
2006-11-01 03:50:00,1.12195,1.12207,1.12165,1.122,383099998.0
2006-11-01 03:55:00,1.12197,1.12215,1.12174,1.12194,438999999.0
2006-11-01 04:00:00,1.12194,1.12205,1.12165,1.12173,224400001.0
2006-11-01 04:05:00,1.12176,1.12205,1.1217,1.12195,487400001.0
2006-11-01 04:10:00,1.12188,1.12198,1.12162,1.12169,431400002.0
2006-11-01 04:15:00,1.12175,1.12186,1.12101,1.1212,335299998.0
2006-11-01 04:20:00,1.12125,1.12125,1.12088,1.12088,580000004.0
2006-11-01 04:25:00,1.12087,1.12116,1.12087,1.12105,417500003.0
2006-11-01 04:30:00,1.12103,1.12142,1.12101,1.12138,455599997.0
2006-11-01 04:35:00,1.12135,1.12142,1.1213,1.12136,416500000.0
2006-11-01 04:40:00,1.12135,1.12136,1.12119,1.12123,410800000.0
2006-11-01 04:45:00,1.12126,1.12141,1.12115,1.12134,468500000.0
2006-11-01 04:50:00,1.12136,1.12165,1.12136,1.12149,380000005.0
2006-11-01 04:55:00,1.12145,1.12156,1.12124,1.1213,517899999.0
2006-11-01 05:00:00,1.12126,1.12131,1.12114,1.12114,321200003.0
2006-11-01 05:05:00,1.12106,1.12118,1.12096,1.12103,239000004.0
2006-11-01 05:10:00,1.12105,1.1211,1.12083,1.12107,270899995.0
2006-11-01 05:15:00,1.12105,1.12113,1.12089,1.1211,407799996.0
2006-11-01 05:20:00,1.12118,1.12118,1.121,1.12106,230400002.0
2006-11-01 05:25:00,1.12101,1.12115,1.121,1.12109,275599998.0
2006-11-01 05:30:00,1.12114,1.12125,1.12102,1.12113,411300005.0
2006-11-01 05:35:00,1.1212,1.12135,1.12109,1.12135,430300000.0
2006-11-01 05:40:00,1.12128,1.1217,1.121,1.12163,289590000.0
2006-11-01 05:45:00,1.1216,1.12217,1.12141,1.1221,498400001.0
2006-11-01 05:50:00,1.12201,1.12269,1.12201,1.12244,599100000.0
2006-11-01 05:55:00,1.12251,1.12331,1.12251,1.12318,466300000.0
2006-11-01 06:00:00,1.12316,1.12316,1.12232,1.12249,408999999.0
2006-11-01 06:05:00,1.12261,1.12261,1.12215,1.12227,412099999.0
2006-11-01 06:10:00,1.12234,1.12234,1.12205,1.12222,385300006.0
2006-11-01 06:15:00,1.12223,1.12327,1.12212,1.12327,570000003.0
2006-11-01 06:20:00,1.12326,1.12375,1.12323,1.1235,402499999.0
2006-11-01 06:25:00,1.12358,1.12374,1.12328,1.12367,382199998.0
2006-11-01 06:30:00,1.12372,1.12488,1.12367,1.12483,419800001.0
2006-11-01 06:35:00,1.1248,1.12484,1.12413,1.12413,527399998.0
2006-11-01 06:40:00,1.12422,1.12533,1.12405,1.12511,386199994.0
2006-11-01 06:45:00,1.1251,1.12537,1.12474,1.12523,432499995.0
2006-11-01 06:50:00,1.12518,1.12576,1.12501,1.12525,544700003.0
2006-11-01 06:55:00,1.12529,1.12553,1.12522,1.1254,360100001.0
2006-11-01 07:00:00,1.12539,1.12557,1.12497,1.1251,450999995.0
2006-11-01 07:05:00,1.1249,1.12493,1.12455,1.12483,386500009.0
2006-11-01 07:10:00,1.12486,1.12501,1.12458,1.12501,357900003.0
2006-11-01 07:15:00,1.12504,1.12518,1.12459,1.12511,438200001.0
2006-11-01 07:20:00,1.12512,1.1253,1.12512,1.1252,311499999.0
2006-11-01 07:25:00,1.1252,1.12533,1.12485,1.12505,562800004.0
2006-11-01 07:30:00,1.12501,1.12505,1.12487,1.12492,373400003.0
2006-11-01 07:35:00,1.12487,1.12501,1.12471,1.12485,470200002.0
2006-11-01 07:40:00,1.12487,1.12493,1.12441,1.12481,584700000.0
2006-11-01 07:45:00,1.12473,1.12486,1.12444,1.12472,477300001.0
2006-11-01 07:50:00,1.12479,1.12485,1.1244,1.12465,347500002.0
2006-11-01 07:55:00,1.1247,1.12491,1.12436,1.12439,555299996.0
2006-11-01 08:00:00,1.12445,1.12473,1.1244,1.12473,402200000.0
2006-11-01 08:05:00,1.12479,1.12479,1.12448,1.12462,392900006.0
2006-11-01 08:10:00,1.1247,1.12485,1.12458,1.12471,466999999.0
2006-11-01 08:15:00,1.12477,1.12532,1.12477,1.12532,382200002.0
2006-11-01 08:20:00,1.12529,1.12547,1.125,1.12525,464199993.0
2006-11-01 08:25:00,1.12513,1.12528,1.12503,1.1251,463700002.0
2006-11-01 08:30:00,1.12512,1.12541,1.12508,1.12535,513399996.0
2006-11-01 08:35:00,1.12538,1.1254,1.12519,1.12536,389900001.0
2006-11-01 08:40:00,1.12537,1.12574,1.12532,1.12574,424499998.0
2006-11-01 08:45:00,1.12573,1.12598,1.12567,1.12598,291799999.0
2006-11-01 08:50:00,1.12587,1.12651,1.12587,1.12651,302199996.0
2006-11-01 08:55:00,1.12658,1.12718,1.12649,1.12718,493800001.0
2006-11-01 09:00:00,1.12739,1.12767,1.12731,1.12735,392600000.0
2006-11-01 09:05:00,1.12733,1.12785,1.12717,1.12775,504700006.0
2006-11-01 09:10:00,1.12776,1.12803,1.12769,1.12786,293900006.0
2006-11-01 09:15:00,1.12787,1.12836,1.12787,1.12818,358200000.0
2006-11-01 09:20:00,1.12827,1.12831,1.12811,1.12815,531399994.0
2006-11-01 09:25:00,1.12818,1.12818,1.12745,1.12772,379100002.0
2006-11-01 09:30:00,1.12766,1.12802,1.1276,1.12802,399000001.0
2006-11-01 09:35:00,1.12822,1.13006,1.12822,1.12991,560400003.0
2006-11-01 09:40:00,1.13005,1.13147,1.12974,1.13145,549700003.0
2006-11-01 09:45:00,1.13147,1.13157,1.13102,1.13102,437900001.0
2006-11-01 09:50:00,1.13093,1.13153,1.13093,1.13133,674999995.0
2006-11-01 09:55:00,1.13141,1.13141,1.13072,1.13094,509500001.0
2006-11-01 10:00:00,1.13099,1.13141,1.13094,1.13141,527999998.0
2006-11-01 10:05:00,1.13157,1.13171,1.13135,1.13143,444599995.0
2006-11-01 10:10:00,1.13132,1.13163,1.13099,1.13109,420299999.0
2006-11-01 10:15:00,1.13112,1.13112,1.13031,1.13031,673900001.0
2006-11-01 10:20:00,1.13029,1.13086,1.12998,1.1308,366699999.0
2006-11-01 10:25:00,1.13084,1.13095,1.13056,1.13056,517299998.0
2006-11-01 10:30:00,1.1305,1.13071,1.13043,1.13065,438399993.0
2006-11-01 10:35:00,1.13057,1.1307,1.13042,1.13042,594300001.0
2006-11-01 10:40:00,1.13033,1.13055,1.13011,1.13011,407700006.0
2006-11-01 10:45:00,1.13008,1.13008,1.12922,1.12934,659200002.0
2006-11-01 10:50:00,1.1293,1.12945,1.12908,1.12945,509600002.0
2006-11-01 10:55:00,1.12937,1.12937,1.12895,1.12913,531500000.0
2006-11-01 11:00:00,1.129,1.12909,1.12876,1.1288,434100002.0
2006-11-01 11:05:00,1.12877,1.12888,1.12867,1.1288,407599996.0
2006-11-01 11:10:00,1.12882,1.12897,1.12877,1.12883,530700000.0
2006-11-01 11:15:00,1.12884,1.12934,1.1288,1.12924,569700002.0
2006-11-01 11:20:00,1.12927,1.12956,1.12907,1.12917,331700005.0
2006-11-01 11:25:00,1.12922,1.12937,1.12902,1.12902,610000008.0
2006-11-01 11:30:00,1.12907,1.12911,1.12866,1.12866,559400004.0
2006-11-01 11:35:00,1.12874,1.12945,1.12874,1.12942,429299999.0
2006-11-01 11:40:00,1.12939,1.12944,1.12906,1.12933,516599998.0
2006-11-01 11:45:00,1.12966,1.13036,1.12966,1.12999,375600001.0
2006-11-01 11:50:00,1.13002,1.13025,1.13002,1.13008,552200004.0
2006-11-01 11:55:00,1.13013,1.13099,1.12994,1.13099,427300002.0
2006-11-01 12:00:00,1.13103,1.13129,1.13092,1.13117,493700005.0
2006-11-01 12:05:00,1.13107,1.13107,1.13017,1.1302,480400000.0
2006-11-01 12:10:00,1.13018,1.13037,1.12964,1.1297,668299993.0
2006-11-01 12:15:00,1.12963,1.13017,1.12963,1.1299,395199999.0
2006-11-01 12:20:00,1.12994,1.13008,1.12945,1.12963,479800003.0
2006-11-01 12:25:00,1.1297,1.12995,1.12967,1.12973,469799997.0
2006-11-01 12:30:00,1.12967,1.12983,1.12928,1.12973,573300011.0
2006-11-01 12:35:00,1.12991,1.13053,1.12989,1.13012,459599996.0
2006-11-01 12:40:00,1.13011,1.13011,1.12974,1.12987,559299999.0
2006-11-01 12:45:00,1.12987,1.13013,1.12971,1.13013,402099996.0
2006-11-01 12:50:00,1.13031,1.13034,1.12944,1.12949,360400000.0
2006-11-01 12:55:00,1.12938,1.12976,1.12927,1.12961,501100000.0
2006-11-01 13:00:00,1.12947,1.12947,1.12904,1.12925,492300011.0
2006-11-01 13:05:00,1.12924,1.1295,1.1292,1.1295,562500006.0
2006-11-01 13:10:00,1.12947,1.12947,1.12912,1.12931,437100000.0
2006-11-01 13:15:00,1.12921,1.12927,1.12904,1.1291,376700003.0
2006-11-01 13:20:00,1.12908,1.12915,1.12888,1.12897,332800003.0
2006-11-01 13:25:00,1.12887,1.12897,1.1287,1.12873,487399995.0
2006-11-01 13:30:00,1.12881,1.12923,1.12877,1.12906,440599996.0
2006-11-01 13:35:00,1.12911,1.12923,1.12874,1.12908,503100005.0
2006-11-01 13:40:00,1.12908,1.12925,1.12892,1.12892,416900003.0
2006-11-01 13:45:00,1.12896,1.12981,1.12896,1.12974,502200004.0
2006-11-01 13:50:00,1.12968,1.13038,1.12965,1.13018,388500002.0
2006-11-01 13:55:00,1.13013,1.13047,1.13004,1.13047,423400002.0
2006-11-01 14:00:00,1.13068,1.13166,1.13068,1.1313,461499996.0
2006-11-01 14:05:00,1.13128,1.13186,1.13094,1.13168,631200005.0
2006-11-01 14:10:00,1.1317,1.1317,1.13138,1.13144,504900003.0
2006-11-01 14:15:00,1.13145,1.1336,1.13143,1.1336,456700007.0
2006-11-01 14:20:00,1.13361,1.13361,1.13309,1.1332,488500001.0
2006-11-01 14:25:00,1.13324,1.13418,1.13309,1.13399,421399997.0
2006-11-01 14:30:00,1.13401,1.13419,1.13339,1.13363,304500002.0
2006-11-01 14:35:00,1.13373,1.13388,1.13296,1.13303,593900005.0
2006-11-01 14:40:00,1.13294,1.13353,1.13279,1.1335,405399999.0
2006-11-01 14:45:00,1.13346,1.13396,1.13335,1.1337,465700002.0
2006-11-01 14:50:00,1.13373,1.13384,1.13345,1.13345,414200000.0
2006-11-01 14:55:00,1.13341,1.13345,1.13318,1.13333,494499997.0
2006-11-01 15:00:00,1.13333,1.1338,1.13321,1.13379,523400005.0
2006-11-01 15:05:00,1.13378,1.13387,1.13368,1.13372,492300005.0
2006-11-01 15:10:00,1.13368,1.1343,1.13358,1.13358,575600007.0
2006-11-01 15:15:00,1.13363,1.13429,1.13354,1.13413,563400004.0
2006-11-01 15:20:00,1.13403,1.1349,1.13402,1.13463,511299996.0
2006-11-01 15:25:00,1.13467,1.13502,1.13432,1.13432,388300000.0
2006-11-01 15:30:00,1.13409,1.13409,1.13359,1.1337,459500004.0
2006-11-01 15:35:00,1.13372,1.1341,1.13345,1.1341,607899999.0
2006-11-01 15:40:00,1.13419,1.13425,1.1331,1.1331,492600002.0
2006-11-01 15:45:00,1.13318,1.13318,1.13252,1.13263,530100002.0
2006-11-01 15:50:00,1.13265,1.13265,1.13212,1.13227,461799997.0
2006-11-01 15:55:00,1.1323,1.1326,1.13214,1.13214,423599999.0
2006-11-01 16:00:00,1.13212,1.13216,1.13056,1.13063,455400002.0
2006-11-01 16:05:00,1.13075,1.13134,1.13035,1.1312,567300005.0
2006-11-01 16:10:00,1.13125,1.13158,1.13098,1.13118,384300005.0
2006-11-01 16:15:00,1.13113,1.13135,1.13097,1.1313,550200002.0
2006-11-01 16:20:00,1.13124,1.13154,1.1311,1.13145,438300003.0
2006-11-01 16:25:00,1.13143,1.13143,1.13113,1.13113,540700007.0
2006-11-01 16:30:00,1.13096,1.13238,1.13095,1.13195,544900002.0
2006-11-01 16:35:00,1.13185,1.13197,1.13161,1.1318,562999998.0
2006-11-01 16:40:00,1.13162,1.13197,1.13156,1.13179,507700001.0
2006-11-01 16:45:00,1.13176,1.13258,1.13149,1.13248,386000003.0
2006-11-01 16:50:00,1.13247,1.13286,1.13188,1.13194,382900003.0
2006-11-01 16:55:00,1.13198,1.13231,1.13168,1.1317,465699996.0
2006-11-01 17:00:00,1.13177,1.13177,1.13019,1.13085,487500003.0
2006-11-01 17:05:00,1.13071,1.13071,1.12849,1.12863,562399996.0
2006-11-01 17:10:00,1.12843,1.12955,1.1284,1.12945,267900001.0
2006-11-01 17:15:00,1.12948,1.13039,1.12926,1.1301,424500003.0
2006-11-01 17:20:00,1.12982,1.13062,1.12949,1.1305,510899999.0
2006-11-01 17:25:00,1.13061,1.13082,1.12946,1.12961,481000002.0
2006-11-01 17:30:00,1.12959,1.12959,1.12894,1.12948,475500003.0
2006-11-01 17:35:00,1.12936,1.13021,1.12936,1.1302,435099999.0
2006-11-01 17:40:00,1.13016,1.13076,1.12981,1.1307,369399998.0
2006-11-01 17:45:00,1.13054,1.13065,1.12987,1.13012,328000001.0
2006-11-01 17:50:00,1.1301,1.13095,1.1301,1.13095,579000001.0
2006-11-01 17:55:00,1.13081,1.13081,1.13003,1.13003,539800001.0
2006-11-01 18:00:00,1.13021,1.13067,1.13015,1.13055,2932799997.0
2006-11-01 18:05:00,1.1306,1.13094,1.13045,1.1307,4370400014.0
2006-11-01 18:10:00,1.1308,1.13104,1.13065,1.13099,2416700007.0
2006-11-01 18:15:00,1.13098,1.13145,1.13097,1.13119,3064300004.0
2006-11-01 18:20:00,1.13115,1.13127,1.13071,1.13105,2169500002.0
2006-11-01 18:25:00,1.13105,1.13126,1.13096,1.1311,2498799996.0
2006-11-01 18:30:00,1.13108,1.13123,1.13096,1.13108,2627700011.0
2006-11-01 18:35:00,1.13102,1.13108,1.1308,1.13101,1542799997.0
2006-11-01 18:40:00,1.13099,1.13124,1.13046,1.13059,2505300001.0
2006-11-01 18:45:00,1.13063,1.13093,1.13025,1.13071,1192799994.0
2006-11-01 18:50:00,1.13067,1.13152,1.13067,1.13152,1178600000.0
2006-11-01 18:55:00,1.13161,1.13172,1.13114,1.13114,1704200003.0
2006-11-01 19:00:00,1.13115,1.13161,1.13115,1.13155,1263100013.0
2006-11-01 19:05:00,1.13159,1.1327,1.13159,1.1323,1881299997.0
2006-11-01 19:10:00,1.1325,1.13303,1.1325,1.1329,1165700004.0
2006-11-01 19:15:00,1.13278,1.13304,1.13269,1.133,1635100003.0
2006-11-01 19:20:00,1.13307,1.13318,1.13271,1.13279,615999997.0
2006-11-01 19:25:00,1.13282,1.13306,1.13278,1.13292,924900009.0
2006-11-01 19:30:00,1.13294,1.13316,1.13289,1.13301,560600004.0
2006-11-01 19:35:00,1.13292,1.13292,1.1325,1.13277,1176900002.0
2006-11-01 19:40:00,1.13277,1.13283,1.13257,1.13257,728199999.0
2006-11-01 19:45:00,1.13266,1.1327,1.13211,1.13219,501199998.0
2006-11-01 19:50:00,1.13218,1.13274,1.13215,1.1327,492499997.0
2006-11-01 19:55:00,1.13281,1.13328,1.13256,1.13326,828300004.0
2006-11-01 20:00:00,1.13337,1.13373,1.1333,1.13347,1143799992.0
2006-11-01 20:05:00,1.13348,1.13381,1.13327,1.13373,1139400001.0
2006-11-01 20:10:00,1.13368,1.13391,1.13359,1.13373,1373200004.0
2006-11-01 20:15:00,1.13375,1.13377,1.13344,1.13353,1813100004.0
2006-11-01 20:20:00,1.13349,1.13363,1.13334,1.13337,1917000006.0
2006-11-01 20:25:00,1.13339,1.13357,1.13329,1.13346,1978200007.0
2006-11-01 20:30:00,1.1334,1.13347,1.13324,1.13338,1280900002.0
2006-11-01 20:35:00,1.13342,1.13344,1.13285,1.13295,1466600006.0
2006-11-01 20:40:00,1.13293,1.1331,1.13269,1.13298,1698500010.0
2006-11-01 20:45:00,1.1329,1.13295,1.13249,1.1326,1200300013.0
2006-11-01 20:50:00,1.13258,1.13274,1.13237,1.1326,1059399997.0
2006-11-01 20:55:00,1.13274,1.13286,1.13243,1.1325,1696599997.0
2006-11-01 21:00:00,1.13242,1.13244,1.13193,1.13222,2923000006.0
2006-11-01 21:05:00,1.13219,1.13276,1.13214,1.13272,1654900004.0
2006-11-01 21:10:00,1.13276,1.13279,1.13235,1.13245,1813890009.0
2006-11-01 21:15:00,1.13245,1.1326,1.13234,1.13245,503700002.0
2006-11-01 21:20:00,1.13245,1.13266,1.13245,1.1326,329499997.0
2006-11-01 21:25:00,1.13273,1.13292,1.13264,1.13265,673000004.0
2006-11-01 21:30:00,1.13281,1.13305,1.13281,1.13299,586700008.0
2006-11-01 21:35:00,1.13298,1.13298,1.13279,1.13289,753700008.0
2006-11-01 21:40:00,1.13292,1.13322,1.13287,1.13302,759500011.0
2006-11-01 21:45:00,1.13296,1.13324,1.13288,1.13322,799800006.0
2006-11-01 21:50:00,1.1332,1.13343,1.13313,1.13335,537600008.0
2006-11-01 21:55:00,1.13331,1.13342,1.13309,1.13318,471800000.0
2006-11-01 22:00:00,1.13317,1.13327,1.13295,1.13305,944400002.0
2006-11-01 22:05:00,1.13309,1.13314,1.13284,1.13302,558600000.0
2006-11-01 22:10:00,1.13299,1.13338,1.13299,1.13322,450799999.0
2006-11-01 22:15:00,1.13329,1.13351,1.13313,1.1333,526200001.0
2006-11-01 22:20:00,1.13323,1.13343,1.13315,1.13327,696100002.0
2006-11-01 22:25:00,1.13325,1.13343,1.13315,1.13327,736500003.0
2006-11-01 22:30:00,1.13325,1.13344,1.13317,1.13333,920700000.0
2006-11-01 22:35:00,1.13337,1.13348,1.13316,1.13316,546800003.0
2006-11-01 22:40:00,1.13319,1.13339,1.13314,1.13325,889799991.0
2006-11-01 22:45:00,1.13327,1.13333,1.13301,1.13324,439099997.0
2006-11-01 22:50:00,1.1333,1.13335,1.1329,1.1329,517000001.0
2006-11-01 22:55:00,1.133,1.13322,1.1328,1.13299,710300003.0
2006-11-01 23:00:00,1.13305,1.13349,1.13305,1.13327,455200003.0
2006-11-01 23:05:00,1.13338,1.13345,1.13295,1.13333,551800002.0
2006-11-01 23:10:00,1.13333,1.13333,1.13292,1.13316,347000000.0
2006-11-01 23:15:00,1.13325,1.13332,1.13282,1.13282,377900003.0
2006-11-01 23:20:00,1.13278,1.13293,1.1327,1.13284,313100001.0
2006-11-01 23:25:00,1.13284,1.13289,1.13263,1.13286,409800000.0
2006-11-01 23:30:00,1.13292,1.13335,1.13291,1.13311,490799997.0
2006-11-01 23:35:00,1.13299,1.13326,1.13299,1.13316,280399999.0
2006-11-01 23:40:00,1.133,1.133,1.13226,1.13226,353600002.0
2006-11-01 23:45:00,1.13233,1.13276,1.13208,1.13208,397699996.0
2006-11-01 23:50:00,1.13215,1.13215,1.132,1.1321,401200002.0
2006-11-01 23:55:00,1.13207,1.1322,1.13188,1.13192,388499996.0
2006-11-02 00:00:00,1.13179,1.13184,1.13089,1.13089,366600002.0
2006-11-02 00:05:00,1.13088,1.13127,1.13088,1.13115,331100003.0
2006-11-02 00:10:00,1.13106,1.13136,1.13086,1.13136,342499997.0
2006-11-02 00:15:00,1.1314,1.13149,1.13113,1.13144,434799998.0
2006-11-02 00:20:00,1.13138,1.13145,1.13114,1.1314,642000003.0
2006-11-02 00:25:00,1.13136,1.13161,1.13131,1.13145,482199997.0
2006-11-02 00:30:00,1.13145,1.13176,1.13142,1.13171,217900002.0
2006-11-02 00:35:00,1.13176,1.13205,1.13176,1.13203,166900001.0
2006-11-02 00:40:00,1.13205,1.13249,1.13205,1.1324,238900001.0
2006-11-02 00:45:00,1.1324,1.13255,1.13233,1.13245,434900001.0
2006-11-02 00:50:00,1.13261,1.1329,1.13236,1.13269,521100001.0
2006-11-02 00:55:00,1.13264,1.13281,1.13228,1.13261,513899999.0
2006-11-02 01:00:00,1.1325,1.13272,1.13239,1.13247,512000001.0
2006-11-02 01:05:00,1.1326,1.1326,1.1322,1.13225,252300001.0
2006-11-02 01:10:00,1.13219,1.13219,1.13176,1.13198,206399997.0
2006-11-02 01:15:00,1.13207,1.13223,1.13191,1.13207,430800000.0
2006-11-02 01:20:00,1.13194,1.13207,1.13158,1.13158,306400006.0
2006-11-02 01:25:00,1.1317,1.13215,1.13143,1.1321,473999998.0
2006-11-02 01:30:00,1.13205,1.13218,1.1315,1.13167,277699998.0
2006-11-02 01:35:00,1.13175,1.13187,1.13165,1.13187,383199997.0
2006-11-02 01:40:00,1.13176,1.13208,1.13175,1.13197,308899997.0
2006-11-02 01:45:00,1.132,1.13239,1.1317,1.13237,313999998.0
2006-11-02 01:50:00,1.13237,1.13248,1.13219,1.13228,396999999.0
2006-11-02 01:55:00,1.1322,1.13235,1.13203,1.13216,235900002.0
2006-11-02 02:00:00,1.13213,1.13225,1.13193,1.13198,505100004.0
2006-11-02 02:05:00,1.13202,1.13225,1.13176,1.13213,582600005.0
2006-11-02 02:10:00,1.13208,1.13218,1.13205,1.1321,262000005.0
2006-11-02 02:15:00,1.13202,1.13216,1.13194,1.13204,542400001.0
2006-11-02 02:20:00,1.13195,1.13214,1.13167,1.13183,432800001.0
2006-11-02 02:25:00,1.13175,1.13185,1.13153,1.1318,282599998.0
2006-11-02 02:30:00,1.1318,1.13186,1.13167,1.1318,676800006.0
2006-11-02 02:35:00,1.13185,1.13185,1.13135,1.1316,158399999.0
2006-11-02 02:40:00,1.13152,1.13163,1.13149,1.13156,249100000.0
2006-11-02 02:45:00,1.13158,1.13182,1.13146,1.13164,327500001.0
2006-11-02 02:50:00,1.13163,1.13211,1.13161,1.13204,198999999.0
2006-11-02 02:55:00,1.13197,1.13209,1.13176,1.13193,213600002.0
2006-11-02 03:00:00,1.13198,1.13231,1.13198,1.13206,506300001.0
2006-11-02 03:05:00,1.13204,1.13234,1.13198,1.13222,424099998.0
2006-11-02 03:10:00,1.13228,1.13245,1.13228,1.13235,261400001.0
2006-11-02 03:15:00,1.13235,1.13266,1.13233,1.13266,439600002.0
2006-11-02 03:20:00,1.13266,1.13278,1.13254,1.1327,519099998.0
2006-11-02 03:25:00,1.13257,1.13257,1.13226,1.13233,332600001.0
2006-11-02 03:30:00,1.13237,1.1324,1.13214,1.13225,244100000.0
2006-11-02 03:35:00,1.13215,1.13229,1.13189,1.13225,296300004.0
2006-11-02 03:40:00,1.13227,1.13239,1.13204,1.1321,303699998.0
2006-11-02 03:45:00,1.13218,1.13223,1.13205,1.13215,342500002.0
2006-11-02 03:50:00,1.13198,1.1323,1.13157,1.13162,381199999.0
2006-11-02 03:55:00,1.13163,1.13175,1.13128,1.13175,210800002.0
2006-11-02 04:00:00,1.13172,1.13221,1.13165,1.13181,356600000.0
2006-11-02 04:05:00,1.13191,1.13215,1.13179,1.13213,390299999.0
2006-11-02 04:10:00,1.13212,1.13262,1.13205,1.13243,530000001.0
2006-11-02 04:15:00,1.13245,1.13252,1.13218,1.13242,211700000.0
2006-11-02 04:20:00,1.13255,1.13255,1.13221,1.1325,401200003.0
2006-11-02 04:25:00,1.13243,1.13258,1.1323,1.13248,446199999.0
2006-11-02 04:30:00,1.13248,1.13269,1.13238,1.13258,487299998.0
2006-11-02 04:35:00,1.13262,1.13262,1.13238,1.1325,306400002.0
2006-11-02 04:40:00,1.13248,1.1325,1.1323,1.13243,403600004.0
2006-11-02 04:45:00,1.13233,1.1327,1.13228,1.13265,489100003.0
2006-11-02 04:50:00,1.13268,1.13319,1.1326,1.133,556000004.0
2006-11-02 04:55:00,1.13295,1.1331,1.13253,1.13257,426800010.0
2006-11-02 05:00:00,1.13257,1.13269,1.13216,1.13227,279999999.0
2006-11-02 05:05:00,1.13242,1.13255,1.13212,1.13227,408500000.0
2006-11-02 05:10:00,1.13245,1.1325,1.1323,1.1324,322699998.0
2006-11-02 05:15:00,1.13236,1.13248,1.13229,1.13232,496500000.0
2006-11-02 05:20:00,1.13246,1.13246,1.13232,1.13232,345900002.0
2006-11-02 05:25:00,1.13226,1.13245,1.13219,1.13233,323400004.0
2006-11-02 05:30:00,1.13232,1.13245,1.13228,1.13232,237899996.0
2006-11-02 05:35:00,1.1324,1.13248,1.1322,1.13245,306200004.0
2006-11-02 05:40:00,1.13238,1.13247,1.13213,1.13231,378699999.0
2006-11-02 05:45:00,1.13222,1.13254,1.13196,1.1324,498699995.0
2006-11-02 05:50:00,1.13235,1.13245,1.1322,1.1324,503500000.0
2006-11-02 05:55:00,1.1324,1.13242,1.13231,1.13235,449499997.0
2006-11-02 06:00:00,1.13238,1.13244,1.132,1.13233,395699997.0
2006-11-02 06:05:00,1.13232,1.13235,1.13194,1.13225,411000004.0
2006-11-02 06:10:00,1.13238,1.13238,1.13218,1.13222,403100000.0
2006-11-02 06:15:00,1.13222,1.13229,1.13175,1.13175,540300002.0
2006-11-02 06:20:00,1.13169,1.13176,1.13129,1.13133,539800002.0
2006-11-02 06:25:00,1.13162,1.13178,1.13127,1.13172,492990004.0
2006-11-02 06:30:00,1.13172,1.13175,1.13127,1.13127,402200000.0
2006-11-02 06:35:00,1.13165,1.13174,1.13137,1.13137,508799999.0
2006-11-02 06:40:00,1.13165,1.1317,1.13132,1.1316,322600001.0
2006-11-02 06:45:00,1.13168,1.13169,1.13137,1.13165,383800001.0
2006-11-02 06:50:00,1.13168,1.13175,1.13133,1.13163,229199999.0
2006-11-02 06:55:00,1.13165,1.13175,1.13157,1.13171,325800005.0
2006-11-02 07:00:00,1.13165,1.13218,1.13157,1.13218,590000002.0
2006-11-02 07:05:00,1.13216,1.13225,1.13163,1.13218,398100002.0
2006-11-02 07:10:00,1.13217,1.13222,1.13196,1.13207,191399998.0
2006-11-02 07:15:00,1.13207,1.13217,1.13174,1.13202,439199996.0
2006-11-02 07:20:00,1.13211,1.13217,1.1318,1.13204,340299997.0
2006-11-02 07:25:00,1.1322,1.13231,1.13208,1.13214,298199998.0
2006-11-02 07:30:00,1.13205,1.13218,1.13184,1.1321,405900000.0
2006-11-02 07:35:00,1.13205,1.13221,1.13171,1.13171,420099997.0
2006-11-02 07:40:00,1.13165,1.1321,1.13165,1.13205,466700003.0
2006-11-02 07:45:00,1.13172,1.13211,1.1317,1.13201,507599998.0
2006-11-02 07:50:00,1.13201,1.13222,1.13181,1.13214,464200000.0
2006-11-02 07:55:00,1.13215,1.13238,1.13193,1.13238,449800002.0
2006-11-02 08:00:00,1.13215,1.13223,1.1318,1.13215,449100005.0
2006-11-02 08:05:00,1.13217,1.13217,1.13166,1.13205,359700005.0
2006-11-02 08:10:00,1.13191,1.13211,1.1318,1.13192,420199996.0
2006-11-02 08:15:00,1.13186,1.13186,1.13139,1.13183,267299998.0
2006-11-02 08:20:00,1.13178,1.13178,1.13159,1.1317,491700003.0
2006-11-02 08:25:00,1.1317,1.13175,1.13144,1.1316,380700003.0
2006-11-02 08:30:00,1.13163,1.13175,1.13115,1.13125,498899996.0
2006-11-02 08:35:00,1.13128,1.13128,1.13075,1.13089,378199999.0
2006-11-02 08:40:00,1.13083,1.13087,1.13034,1.13039,493800002.0
2006-11-02 08:45:00,1.13038,1.13051,1.13001,1.13044,360799998.0
2006-11-02 08:50:00,1.13036,1.13071,1.13035,1.13064,524700005.0
2006-11-02 08:55:00,1.13059,1.13098,1.1305,1.13083,453200006.0
2006-11-02 09:00:00,1.13087,1.13099,1.13056,1.13075,346800001.0
2006-11-02 09:05:00,1.1308,1.1308,1.13057,1.13075,289099998.0
2006-11-02 09:10:00,1.13074,1.13107,1.13068,1.13079,346399997.0
2006-11-02 09:15:00,1.13085,1.13094,1.13069,1.13075,409399999.0
2006-11-02 09:20:00,1.13078,1.13096,1.13064,1.13076,673000004.0
2006-11-02 09:25:00,1.13082,1.13095,1.13073,1.13095,359899997.0
2006-11-02 09:30:00,1.1309,1.13116,1.13075,1.13116,364200000.0
2006-11-02 09:35:00,1.1312,1.13125,1.13103,1.13112,322600002.0
2006-11-02 09:40:00,1.13112,1.13123,1.13104,1.13117,457699999.0
2006-11-02 09:45:00,1.13112,1.13125,1.13107,1.1311,266900001.0
2006-11-02 09:50:00,1.13098,1.13114,1.13082,1.13106,321899999.0
2006-11-02 09:55:00,1.1312,1.13145,1.13107,1.13142,313099997.0
2006-11-02 10:00:00,1.13133,1.13149,1.1313,1.13138,362899997.0
2006-11-02 10:05:00,1.1315,1.13158,1.13131,1.13147,525200001.0
2006-11-02 10:10:00,1.13147,1.13165,1.13117,1.13128,480400003.0
2006-11-02 10:15:00,1.13145,1.13177,1.13123,1.13125,634400002.0
2006-11-02 10:20:00,1.13157,1.13169,1.13118,1.13169,400999999.0
2006-11-02 10:25:00,1.13172,1.1323,1.1316,1.13198,474000005.0
2006-11-02 10:30:00,1.13198,1.13215,1.13181,1.13196,422799996.0
2006-11-02 10:35:00,1.1319,1.13195,1.13142,1.13161,648800004.0
2006-11-02 10:40:00,1.13152,1.13168,1.13152,1.13162,293700003.0
2006-11-02 10:45:00,1.13168,1.13177,1.1316,1.13175,437599999.0
2006-11-02 10:50:00,1.13174,1.13192,1.13162,1.13183,415300002.0
2006-11-02 10:55:00,1.1319,1.13243,1.1319,1.13235,359300003.0
2006-11-02 11:00:00,1.13232,1.13245,1.13207,1.13222,521000000.0
2006-11-02 11:05:00,1.13216,1.13231,1.13211,1.13218,360600003.0
2006-11-02 11:10:00,1.13219,1.13219,1.13171,1.13171,480600002.0
2006-11-02 11:15:00,1.13176,1.13211,1.13166,1.13194,636100004.0
2006-11-02 11:20:00,1.13208,1.13211,1.1319,1.132,377600004.0
2006-11-02 11:25:00,1.13212,1.1325,1.13201,1.13236,388800001.0
2006-11-02 11:30:00,1.13242,1.13265,1.1321,1.13213,430199999.0
2006-11-02 11:35:00,1.1322,1.13236,1.13213,1.13225,542199998.0
2006-11-02 11:40:00,1.13215,1.13215,1.13179,1.13197,517899997.0
2006-11-02 11:45:00,1.13207,1.13261,1.13199,1.13236,385000004.0
2006-11-02 11:50:00,1.13242,1.13253,1.13234,1.13245,722100001.0
2006-11-02 11:55:00,1.1325,1.13253,1.13223,1.1325,618300003.0
2006-11-02 12:00:00,1.13261,1.13287,1.13235,1.13245,410699997.0
2006-11-02 12:05:00,1.1324,1.13253,1.1323,1.13238,478200000.0
2006-11-02 12:10:00,1.13237,1.13264,1.13226,1.13253,405900001.0
2006-11-02 12:15:00,1.13254,1.13265,1.1323,1.1324,421400003.0
2006-11-02 12:20:00,1.13235,1.13237,1.13217,1.13232,355900002.0
2006-11-02 12:25:00,1.13214,1.13258,1.13162,1.13239,585500006.0
2006-11-02 12:30:00,1.13227,1.13249,1.1322,1.13225,472300002.0
2006-11-02 12:35:00,1.13229,1.13229,1.13188,1.132,421300003.0
2006-11-02 12:40:00,1.13201,1.13219,1.1318,1.13185,597900006.0
2006-11-02 12:45:00,1.13172,1.13172,1.13138,1.13161,420499999.0
2006-11-02 12:50:00,1.13153,1.13166,1.13142,1.13149,407499994.0
2006-11-02 12:55:00,1.13145,1.13172,1.13145,1.13168,470199997.0
2006-11-02 13:00:00,1.1316,1.13166,1.13126,1.13163,464100003.0
2006-11-02 13:05:00,1.13161,1.13163,1.13137,1.13163,459000000.0
2006-11-02 13:10:00,1.1316,1.1317,1.13158,1.1316,238100001.0
2006-11-02 13:15:00,1.13156,1.13188,1.13156,1.13186,338799998.0
2006-11-02 13:20:00,1.13188,1.13199,1.13152,1.13172,397800002.0
2006-11-02 13:25:00,1.1317,1.13171,1.13151,1.13163,338400003.0
2006-11-02 13:30:00,1.13168,1.13185,1.13157,1.1318,414700002.0
2006-11-02 13:35:00,1.1318,1.13198,1.13174,1.13197,496199997.0
2006-11-02 13:40:00,1.13187,1.13208,1.1317,1.13191,535999998.0
2006-11-02 13:45:00,1.13195,1.13211,1.13169,1.13173,409900001.0
2006-11-02 13:50:00,1.13183,1.13202,1.13164,1.13195,430499994.0
2006-11-02 13:55:00,1.13202,1.13212,1.13183,1.13203,482600003.0
2006-11-02 14:00:00,1.13199,1.13227,1.13177,1.13213,403199999.0
2006-11-02 14:05:00,1.13205,1.13242,1.13202,1.13242,236199999.0
2006-11-02 14:10:00,1.13253,1.13254,1.13235,1.13248,557400004.0
2006-11-02 14:15:00,1.13243,1.1328,1.13237,1.1328,423600003.0
2006-11-02 14:20:00,1.13285,1.1331,1.13262,1.13303,403500001.0
2006-11-02 14:25:00,1.13302,1.13324,1.1328,1.13313,494900001.0
2006-11-02 14:30:00,1.13305,1.13314,1.1329,1.13305,527999994.0
2006-11-02 14:35:00,1.1331,1.13323,1.13245,1.13245,396400002.0
2006-11-02 14:40:00,1.13243,1.13255,1.13223,1.13246,426999998.0
2006-11-02 14:45:00,1.13256,1.13278,1.13245,1.13273,403500001.0
2006-11-02 14:50:00,1.13273,1.13293,1.13263,1.13282,291500002.0
2006-11-02 14:55:00,1.13287,1.13364,1.1328,1.13364,437300001.0
2006-11-02 15:00:00,1.13361,1.13361,1.13324,1.13346,376700001.0
2006-11-02 15:05:00,1.13346,1.13371,1.1333,1.13349,569100004.0
2006-11-02 15:10:00,1.13342,1.13447,1.13337,1.13427,543399999.0
2006-11-02 15:15:00,1.13443,1.13454,1.13396,1.13403,302699996.0
2006-11-02 15:20:00,1.13424,1.13425,1.13368,1.13412,396000003.0
2006-11-02 15:25:00,1.13426,1.13461,1.13421,1.13444,492100005.0
2006-11-02 15:30:00,1.13426,1.13483,1.13419,1.13439,442499996.0
2006-11-02 15:35:00,1.13426,1.13516,1.1341,1.13454,471599998.0
2006-11-02 15:40:00,1.13474,1.13504,1.13454,1.13484,477500002.0
2006-11-02 15:45:00,1.13483,1.1355,1.13477,1.1355,450199997.0
2006-11-02 15:50:00,1.13558,1.13565,1.13519,1.13539,567899998.0
2006-11-02 15:55:00,1.13542,1.13598,1.13523,1.13582,335299997.0
2006-11-02 16:00:00,1.13575,1.13588,1.13543,1.13575,478400000.0
2006-11-02 16:05:00,1.13587,1.13625,1.13583,1.13625,458100001.0
2006-11-02 16:10:00,1.13621,1.13665,1.13613,1.13663,515300001.0
2006-11-02 16:15:00,1.13651,1.13661,1.13595,1.13608,375600000.0
2006-11-02 16:20:00,1.13604,1.13605,1.13511,1.13531,600599999.0
2006-11-02 16:25:00,1.13528,1.13529,1.13476,1.1351,347800002.0
2006-11-02 16:30:00,1.13505,1.13505,1.13424,1.13424,582800000.0
2006-11-02 16:35:00,1.13424,1.13473,1.13415,1.13473,474499999.0
2006-11-02 16:40:00,1.13487,1.13523,1.13474,1.13484,302499999.0
2006-11-02 16:45:00,1.13494,1.13563,1.13494,1.13556,357000001.0
2006-11-02 16:50:00,1.1356,1.1359,1.13555,1.13567,382500000.0
2006-11-02 16:55:00,1.13561,1.13604,1.13561,1.1357,471400000.0
2006-11-02 17:00:00,1.1355,1.13592,1.1353,1.13547,410100001.0
2006-11-02 17:05:00,1.13537,1.13549,1.13514,1.13539,409200000.0
2006-11-02 17:10:00,1.13535,1.13566,1.13523,1.13555,596799999.0
2006-11-02 17:15:00,1.13556,1.1358,1.13519,1.13545,318699998.0
2006-11-02 17:20:00,1.13533,1.13623,1.13533,1.13623,602699999.0
2006-11-02 17:25:00,1.13628,1.13688,1.13615,1.13667,436000006.0
2006-11-02 17:30:00,1.1366,1.13675,1.13626,1.13641,389099996.0
2006-11-02 17:35:00,1.13629,1.1365,1.13609,1.13648,256399998.0
2006-11-02 17:40:00,1.13655,1.13655,1.13585,1.13611,394800000.0
2006-11-02 17:45:00,1.13606,1.13606,1.13583,1.13583,335899999.0
2006-11-02 17:50:00,1.13584,1.13607,1.13572,1.13591,369499998.0
2006-11-02 17:55:00,1.13583,1.13608,1.13549,1.13602,329400002.0
2006-11-02 18:00:00,1.13595,1.13612,1.13582,1.136,2992500009.0
2006-11-02 18:05:00,1.13601,1.13627,1.13595,1.13621,4019600015.0
2006-11-02 18:10:00,1.13633,1.13658,1.1361,1.13658,2384800005.0
2006-11-02 18:15:00,1.13645,1.13653,1.13609,1.13632,2785699994.0
2006-11-02 18:20:00,1.13635,1.13645,1.13619,1.13627,2125500011.0
2006-11-02 18:25:00,1.13625,1.13644,1.13595,1.13625,2405700000.0
2006-11-02 18:30:00,1.13621,1.1364,1.13558,1.13575,2447400011.0
2006-11-02 18:35:00,1.1358,1.13619,1.13576,1.13595,1451900009.0
2006-11-02 18:40:00,1.1359,1.13595,1.1357,1.13572,2141000004.0
2006-11-02 18:45:00,1.13575,1.13593,1.1356,1.13593,910900002.0
2006-11-02 18:50:00,1.13593,1.13638,1.13593,1.13615,1319799997.0
2006-11-02 18:55:00,1.13615,1.13633,1.13583,1.13583,1840390002.0
2006-11-02 19:00:00,1.13585,1.13637,1.13585,1.13625,1264900002.0
2006-11-02 19:05:00,1.13628,1.13643,1.13615,1.13634,1894100005.0
2006-11-02 19:10:00,1.13642,1.13717,1.13637,1.1371,1152799997.0
2006-11-02 19:15:00,1.13701,1.13701,1.13654,1.13669,1799399997.0
2006-11-02 19:20:00,1.13692,1.13716,1.13685,1.1369,751100005.0
2006-11-02 19:25:00,1.13687,1.13687,1.13662,1.1367,639699996.0
2006-11-02 19:30:00,1.13675,1.13677,1.13651,1.13654,822400003.0
2006-11-02 19:35:00,1.13643,1.13643,1.13567,1.1358,1360399996.0
2006-11-02 19:40:00,1.13583,1.13583,1.13564,1.13578,623199996.0
2006-11-02 19:45:00,1.1358,1.1359,1.13573,1.13585,447300000.0
2006-11-02 19:50:00,1.13585,1.13613,1.1357,1.1357,554000000.0
2006-11-02 19:55:00,1.1356,1.13563,1.13516,1.1352,701700003.0
2006-11-02 20:00:00,1.13522,1.13532,1.13508,1.13518,892300004.0
2006-11-02 20:05:00,1.13518,1.13542,1.13516,1.13537,1152800004.0
2006-11-02 20:10:00,1.13536,1.13538,1.13514,1.1352,1161100004.0
2006-11-02 20:15:00,1.13523,1.13528,1.13496,1.1351,1891699998.0
2006-11-02 20:20:00,1.13512,1.13518,1.13456,1.1346,1644999996.0
2006-11-02 20:25:00,1.13459,1.13475,1.13448,1.13455,1776500004.0
2006-11-02 20:30:00,1.13452,1.13472,1.13452,1.13472,1252799997.0
2006-11-02 20:35:00,1.13475,1.13476,1.13458,1.13468,1644199999.0
2006-11-02 20:40:00,1.13468,1.13478,1.13435,1.13457,1407199995.0
2006-11-02 20:45:00,1.13456,1.13469,1.13447,1.13466,1097200004.0
2006-11-02 20:50:00,1.13457,1.13474,1.13449,1.13452,1038400009.0
2006-11-02 20:55:00,1.13459,1.13505,1.13459,1.13502,1896800007.0
2006-11-02 21:00:00,1.13502,1.13607,1.13484,1.1359,3049599991.0
2006-11-02 21:05:00,1.13586,1.13593,1.13559,1.13584,1595399998.0
2006-11-02 21:10:00,1.13583,1.13583,1.13555,1.13567,1793200004.0
2006-11-02 21:15:00,1.13555,1.13565,1.13538,1.13555,598900004.0
2006-11-02 21:20:00,1.1356,1.13565,1.1355,1.1355,378200000.0
2006-11-02 21:25:00,1.1356,1.13567,1.13521,1.13524,719700000.0
2006-11-02 21:30:00,1.13527,1.13534,1.13516,1.13523,542699999.0
2006-11-02 21:35:00,1.1352,1.13524,1.135,1.13501,753899999.0
2006-11-02 21:40:00,1.13498,1.13509,1.13478,1.13509,754599995.0
2006-11-02 21:45:00,1.13494,1.13494,1.13419,1.1343,857000002.0
2006-11-02 21:50:00,1.1342,1.13467,1.13415,1.13456,566699994.0
2006-11-02 21:55:00,1.1347,1.1347,1.13415,1.13458,458100000.0
2006-11-02 22:00:00,1.13466,1.13479,1.13372,1.13373,1203099995.0
2006-11-02 22:05:00,1.1336,1.13413,1.13348,1.13413,673800001.0
2006-11-02 22:10:00,1.13415,1.13415,1.13375,1.13375,530600002.0
2006-11-02 22:15:00,1.13392,1.13421,1.13375,1.13378,428600003.0
2006-11-02 22:20:00,1.13376,1.13391,1.13366,1.13385,770900000.0
2006-11-02 22:25:00,1.13383,1.13385,1.13367,1.13372,925599999.0
2006-11-02 22:30:00,1.13375,1.13415,1.13368,1.13394,655500003.0
2006-11-02 22:35:00,1.13407,1.13434,1.13399,1.13422,643200001.0
2006-11-02 22:40:00,1.13435,1.13435,1.134,1.13412,467000002.0
2006-11-02 22:45:00,1.13415,1.13425,1.13409,1.13409,359300002.0
2006-11-02 22:50:00,1.13412,1.13423,1.13398,1.13398,583500002.0
2006-11-02 22:55:00,1.13397,1.134,1.13312,1.13317,573100004.0
2006-11-02 23:00:00,1.13311,1.13373,1.13311,1.13357,298200006.0
2006-11-02 23:05:00,1.13352,1.13398,1.13348,1.13393,546199995.0
2006-11-02 23:10:00,1.13379,1.13405,1.13374,1.134,402200000.0
2006-11-02 23:15:00,1.134,1.134,1.13373,1.13373,413800000.0
2006-11-02 23:20:00,1.13365,1.13378,1.1332,1.13333,493099996.0
2006-11-02 23:25:00,1.13344,1.13344,1.13306,1.13313,427299997.0
2006-11-02 23:30:00,1.13305,1.13317,1.13295,1.13315,477000004.0
2006-11-02 23:35:00,1.13299,1.13315,1.13292,1.13292,452300001.0
2006-11-02 23:40:00,1.13287,1.13305,1.1326,1.13276,575800006.0
2006-11-02 23:45:00,1.13281,1.13288,1.13269,1.13282,391700000.0
2006-11-02 23:50:00,1.13285,1.13304,1.13278,1.133,475300002.0
2006-11-02 23:55:00,1.13287,1.13322,1.13283,1.13298,436000006.0
2006-11-03 00:00:00,1.1327,1.1327,1.13215,1.13268,268200000.0
2006-11-03 00:05:00,1.1326,1.13271,1.13202,1.13209,314200002.0
2006-11-03 00:10:00,1.13208,1.13245,1.13208,1.1324,410500003.0
2006-11-03 00:15:00,1.1324,1.13296,1.13236,1.13296,282899999.0
2006-11-03 00:20:00,1.13305,1.13308,1.13255,1.13262,456400000.0
2006-11-03 00:25:00,1.13259,1.13271,1.13224,1.13255,353789998.0
2006-11-03 00:30:00,1.13254,1.13293,1.13243,1.1328,354300005.0
2006-11-03 00:35:00,1.13272,1.13278,1.1324,1.13253,435400002.0
2006-11-03 00:40:00,1.13265,1.13285,1.13265,1.1328,305600001.0
2006-11-03 00:45:00,1.13278,1.13285,1.13255,1.13277,326500000.0
2006-11-03 00:50:00,1.13284,1.13293,1.1324,1.13284,401299998.0
2006-11-03 00:55:00,1.13281,1.13288,1.13249,1.13277,417700002.0
2006-11-03 01:00:00,1.13282,1.13301,1.13267,1.13294,350200000.0
2006-11-03 01:05:00,1.13298,1.13335,1.1328,1.13335,283000004.0
2006-11-03 01:10:00,1.13328,1.13328,1.133,1.13305,112699999.0
2006-11-03 01:15:00,1.13307,1.13333,1.13298,1.13326,239099998.0
2006-11-03 01:20:00,1.13322,1.13338,1.13309,1.13331,299200000.0
2006-11-03 01:25:00,1.13326,1.13341,1.13307,1.13333,592100001.0
2006-11-03 01:30:00,1.13322,1.13335,1.13316,1.1333,345599998.0
2006-11-03 01:35:00,1.13335,1.13335,1.1327,1.13287,260800000.0
2006-11-03 01:40:00,1.1329,1.13303,1.1327,1.1329,244200000.0
2006-11-03 01:45:00,1.13294,1.13322,1.13281,1.13305,499200000.0
2006-11-03 01:50:00,1.13297,1.13329,1.13294,1.133,335100004.0
2006-11-03 01:55:00,1.1329,1.1332,1.1329,1.13305,388499996.0
2006-11-03 02:00:00,1.13293,1.13308,1.13268,1.13288,398100004.0
2006-11-03 02:05:00,1.13297,1.13302,1.13275,1.13275,371799997.0
2006-11-03 02:10:00,1.13277,1.13287,1.1326,1.1328,376000001.0
2006-11-03 02:15:00,1.13285,1.13285,1.1326,1.1327,237200000.0
2006-11-03 02:20:00,1.13265,1.13277,1.13242,1.13266,641500010.0
2006-11-03 02:25:00,1.13265,1.13305,1.13254,1.133,262299999.0
2006-11-03 02:30:00,1.13299,1.13313,1.13266,1.133,337500003.0
2006-11-03 02:35:00,1.13302,1.13302,1.13254,1.13298,343600000.0
2006-11-03 02:40:00,1.13285,1.13305,1.13285,1.133,402600002.0
2006-11-03 02:45:00,1.13303,1.13303,1.13281,1.13296,362000002.0
2006-11-03 02:50:00,1.13298,1.13305,1.13281,1.1329,284500000.0
2006-11-03 02:55:00,1.13299,1.13333,1.13285,1.13323,369200003.0
2006-11-03 03:00:00,1.13322,1.13334,1.13304,1.13313,531500006.0
2006-11-03 03:05:00,1.13313,1.13321,1.133,1.13312,386299998.0
2006-11-03 03:10:00,1.13318,1.13327,1.13304,1.13304,186800000.0
2006-11-03 03:15:00,1.13307,1.13324,1.13295,1.1331,377299997.0
2006-11-03 03:20:00,1.13319,1.13327,1.13307,1.13307,377200005.0
2006-11-03 03:25:00,1.13303,1.13319,1.13278,1.13288,325100000.0
2006-11-03 03:30:00,1.13308,1.13312,1.1329,1.13305,199500006.0
2006-11-03 03:35:00,1.13295,1.13302,1.13275,1.13292,243699999.0
2006-11-03 03:40:00,1.13282,1.13303,1.13236,1.13236,319300000.0
2006-11-03 03:45:00,1.13243,1.13282,1.13243,1.13282,419099997.0
2006-11-03 03:50:00,1.13281,1.1329,1.13249,1.1329,217199998.0
2006-11-03 03:55:00,1.1329,1.13305,1.13253,1.13305,300500000.0
2006-11-03 04:00:00,1.13302,1.13316,1.1328,1.13285,206400001.0
2006-11-03 04:05:00,1.13307,1.13314,1.1326,1.13285,395800003.0
2006-11-03 04:10:00,1.13308,1.13311,1.13286,1.13297,526500005.0
2006-11-03 04:15:00,1.13299,1.13319,1.1329,1.13293,252999999.0
2006-11-03 04:20:00,1.13315,1.13315,1.13295,1.13305,382600001.0
2006-11-03 04:25:00,1.1331,1.13318,1.13274,1.13305,425300000.0
2006-11-03 04:30:00,1.13303,1.13325,1.13285,1.13308,302000003.0
2006-11-03 04:35:00,1.13305,1.13315,1.13297,1.1331,218399996.0
2006-11-03 04:40:00,1.13308,1.13315,1.13268,1.13285,392300000.0
2006-11-03 04:45:00,1.13303,1.13315,1.13299,1.13305,537800001.0
2006-11-03 04:50:00,1.13302,1.13338,1.13287,1.1331,384390004.0
2006-11-03 04:55:00,1.13306,1.13356,1.13306,1.13325,312700003.0
2006-11-03 05:00:00,1.13328,1.13352,1.13321,1.13342,282099997.0
2006-11-03 05:05:00,1.1334,1.13349,1.13308,1.13333,353499999.0
2006-11-03 05:10:00,1.13335,1.13345,1.13326,1.1334,360399999.0
2006-11-03 05:15:00,1.13335,1.13342,1.13307,1.13317,387000000.0
2006-11-03 05:20:00,1.1333,1.1333,1.13284,1.13295,442600002.0
2006-11-03 05:25:00,1.13322,1.1333,1.13317,1.13318,188799999.0
2006-11-03 05:30:00,1.13314,1.13343,1.13314,1.13322,331899995.0
2006-11-03 05:35:00,1.13326,1.1335,1.13322,1.13345,191500003.0
2006-11-03 05:40:00,1.13338,1.13348,1.13332,1.13338,274499999.0
2006-11-03 05:45:00,1.1333,1.13345,1.1333,1.13343,275800002.0
2006-11-03 05:50:00,1.13323,1.13345,1.13311,1.13334,514900004.0
2006-11-03 05:55:00,1.1334,1.13343,1.13302,1.13325,338900000.0
2006-11-03 06:00:00,1.1333,1.13335,1.13286,1.13297,493700004.0
2006-11-03 06:05:00,1.13315,1.13339,1.13297,1.13312,400900002.0
2006-11-03 06:10:00,1.13301,1.13326,1.13293,1.1331,438000004.0
2006-11-03 06:15:00,1.13312,1.13327,1.13283,1.1332,488400002.0
2006-11-03 06:20:00,1.13317,1.13331,1.133,1.13312,409099999.0
2006-11-03 06:25:00,1.13309,1.13338,1.13299,1.13324,338300002.0
2006-11-03 06:30:00,1.13321,1.13335,1.13304,1.1331,367500004.0
2006-11-03 06:35:00,1.13316,1.13331,1.13316,1.1333,323700000.0
2006-11-03 06:40:00,1.13332,1.13332,1.13293,1.13313,486700001.0
2006-11-03 06:45:00,1.1332,1.13325,1.13299,1.13302,330699998.0
2006-11-03 06:50:00,1.13296,1.13296,1.13253,1.13286,338300001.0
2006-11-03 06:55:00,1.13286,1.13299,1.13257,1.13282,521899998.0
2006-11-03 07:00:00,1.13275,1.13294,1.13268,1.13294,669299995.0
2006-11-03 07:05:00,1.13292,1.13318,1.13287,1.13311,292099996.0
2006-11-03 07:10:00,1.1332,1.13322,1.13302,1.13307,276399997.0
2006-11-03 07:15:00,1.13306,1.13318,1.13284,1.1331,377900000.0
2006-11-03 07:20:00,1.13301,1.13325,1.13297,1.13325,297100000.0
2006-11-03 07:25:00,1.13326,1.13348,1.1331,1.13341,536399995.0
2006-11-03 07:30:00,1.13334,1.13349,1.13288,1.13348,536399998.0
2006-11-03 07:35:00,1.13337,1.13351,1.13316,1.13337,446900000.0
2006-11-03 07:40:00,1.13335,1.1334,1.13323,1.13324,220190000.0
2006-11-03 07:45:00,1.13303,1.1334,1.13303,1.13338,360200002.0
2006-11-03 07:50:00,1.13345,1.13345,1.13328,1.13332,425600001.0
2006-11-03 07:55:00,1.13323,1.13347,1.13311,1.13318,312000000.0
2006-11-03 08:00:00,1.13335,1.13349,1.13314,1.13314,544600006.0
2006-11-03 08:05:00,1.13332,1.13353,1.13325,1.13342,475000002.0
2006-11-03 08:10:00,1.13338,1.13367,1.13317,1.13365,394899999.0
2006-11-03 08:15:00,1.1337,1.13373,1.13345,1.13355,207000001.0
2006-11-03 08:20:00,1.13348,1.13348,1.13317,1.13331,569900006.0
2006-11-03 08:25:00,1.1333,1.13345,1.13321,1.13321,321799996.0
2006-11-03 08:30:00,1.13316,1.13352,1.13302,1.13332,569000005.0
2006-11-03 08:35:00,1.13334,1.13344,1.133,1.13316,484200004.0
2006-11-03 08:40:00,1.13317,1.13325,1.1331,1.13325,285900002.0
2006-11-03 08:45:00,1.1332,1.13322,1.13287,1.13291,274899998.0
2006-11-03 08:50:00,1.13269,1.13296,1.13249,1.13296,506100001.0
2006-11-03 08:55:00,1.13289,1.13295,1.13261,1.13271,542300008.0
2006-11-03 09:00:00,1.13277,1.13288,1.13267,1.13287,293500000.0
2006-11-03 09:05:00,1.13288,1.13319,1.13267,1.13319,276700000.0
2006-11-03 09:10:00,1.13317,1.13325,1.13304,1.13314,248599998.0
2006-11-03 09:15:00,1.13312,1.13326,1.13306,1.13315,543000006.0
2006-11-03 09:20:00,1.13322,1.13407,1.13315,1.13395,256700001.0
2006-11-03 09:25:00,1.13402,1.13411,1.13388,1.13405,368400004.0
2006-11-03 09:30:00,1.13401,1.13446,1.13352,1.13435,346199998.0
2006-11-03 09:35:00,1.13442,1.13453,1.13424,1.1345,455199996.0
2006-11-03 09:40:00,1.13439,1.13459,1.13423,1.1345,367700001.0
2006-11-03 09:45:00,1.13458,1.13462,1.13443,1.13448,371200005.0
2006-11-03 09:50:00,1.13442,1.13467,1.1342,1.13424,375699999.0
2006-11-03 09:55:00,1.13424,1.13428,1.13408,1.13417,390200002.0
2006-11-03 10:00:00,1.13403,1.13418,1.13401,1.13406,389500002.0
2006-11-03 10:05:00,1.13407,1.13417,1.134,1.13417,279900001.0
2006-11-03 10:10:00,1.13387,1.13387,1.1333,1.13347,481300000.0
2006-11-03 10:15:00,1.13337,1.13337,1.13218,1.13243,618500003.0
2006-11-03 10:20:00,1.1325,1.13303,1.13233,1.13249,452699998.0
2006-11-03 10:25:00,1.1325,1.13255,1.13235,1.13248,399599999.0
2006-11-03 10:30:00,1.13243,1.13276,1.13234,1.1327,316799999.0
2006-11-03 10:35:00,1.13262,1.13282,1.13237,1.13268,446699999.0
2006-11-03 10:40:00,1.13263,1.1332,1.13263,1.1332,474300001.0
2006-11-03 10:45:00,1.13323,1.13323,1.1324,1.13255,478200001.0
2006-11-03 10:50:00,1.13255,1.13255,1.13233,1.13251,549999997.0
2006-11-03 10:55:00,1.1325,1.13253,1.13204,1.13222,475200002.0
2006-11-03 11:00:00,1.13215,1.13243,1.13215,1.1324,402300000.0
2006-11-03 11:05:00,1.1323,1.13259,1.13208,1.13249,346000003.0
2006-11-03 11:10:00,1.13252,1.13268,1.13244,1.13253,379900001.0
2006-11-03 11:15:00,1.13253,1.13275,1.13221,1.13261,532500000.0
2006-11-03 11:20:00,1.13267,1.13275,1.13253,1.13266,416600002.0
2006-11-03 11:25:00,1.13273,1.13289,1.13249,1.13279,451600001.0
2006-11-03 11:30:00,1.133,1.1332,1.13288,1.13292,361200002.0
2006-11-03 11:35:00,1.13294,1.13303,1.13269,1.13274,457900000.0
2006-11-03 11:40:00,1.13266,1.13351,1.13257,1.13339,399300004.0
2006-11-03 11:45:00,1.13352,1.13352,1.13305,1.13305,369800002.0
2006-11-03 11:50:00,1.13316,1.13337,1.13312,1.13325,708599998.0
2006-11-03 11:55:00,1.13325,1.13372,1.13312,1.13351,545800007.0
2006-11-03 12:00:00,1.13361,1.13409,1.1336,1.13385,331600000.0
2006-11-03 12:05:00,1.13382,1.13423,1.13366,1.13412,450699999.0
2006-11-03 12:10:00,1.13413,1.13413,1.13365,1.13385,475500000.0
2006-11-03 12:15:00,1.13385,1.13417,1.13385,1.13417,446800002.0
2006-11-03 12:20:00,1.13414,1.13414,1.1338,1.13387,460600003.0
2006-11-03 12:25:00,1.13387,1.13407,1.13387,1.13405,503299999.0
2006-11-03 12:30:00,1.13416,1.13447,1.13416,1.13434,376299999.0
2006-11-03 12:35:00,1.1345,1.13457,1.1342,1.1342,458200002.0
2006-11-03 12:40:00,1.13429,1.1345,1.13416,1.1342,482500003.0
2006-11-03 12:45:00,1.13419,1.1347,1.13408,1.13456,245999998.0
2006-11-03 12:50:00,1.13456,1.13496,1.13443,1.13488,179400000.0
2006-11-03 12:55:00,1.13493,1.13524,1.13486,1.13523,303100007.0
2006-11-03 13:00:00,1.13511,1.13532,1.13503,1.13506,473390004.0
2006-11-03 13:05:00,1.13509,1.1353,1.135,1.1352,321300005.0
2006-11-03 13:10:00,1.13522,1.13527,1.13467,1.13467,246400001.0
2006-11-03 13:15:00,1.13471,1.13481,1.13456,1.13456,338700002.0
2006-11-03 13:20:00,1.13468,1.13475,1.13457,1.13467,450000000.0
2006-11-03 13:25:00,1.13462,1.13472,1.13445,1.1346,262700002.0
2006-11-03 13:30:00,1.13477,1.13506,1.13412,1.13422,509600004.0
2006-11-03 13:35:00,1.1342,1.13425,1.13384,1.13384,445700001.0
2006-11-03 13:40:00,1.13381,1.13412,1.13374,1.13388,562500004.0
2006-11-03 13:45:00,1.13389,1.13404,1.13389,1.13395,228799999.0
2006-11-03 13:50:00,1.13398,1.13398,1.13346,1.13354,254200004.0
2006-11-03 13:55:00,1.13348,1.13426,1.13337,1.13364,418700002.0
2006-11-03 14:00:00,1.13243,1.1327,1.1287,1.12897,508199999.0
2006-11-03 14:05:00,1.12899,1.12932,1.12899,1.12915,813999999.0
2006-11-03 14:10:00,1.1293,1.12994,1.12926,1.12964,466499998.0
2006-11-03 14:15:00,1.12949,1.12949,1.12885,1.12919,307400004.0
2006-11-03 14:20:00,1.1292,1.12941,1.12893,1.12934,573499995.0
2006-11-03 14:25:00,1.12929,1.12943,1.12899,1.12926,401699998.0
2006-11-03 14:30:00,1.1293,1.12942,1.12916,1.1293,234300000.0
2006-11-03 14:35:00,1.12925,1.12969,1.12918,1.12967,611200003.0
2006-11-03 14:40:00,1.12964,1.12965,1.12948,1.12965,336999997.0
2006-11-03 14:45:00,1.12962,1.12964,1.12924,1.12927,408100000.0
2006-11-03 14:50:00,1.12932,1.12939,1.12902,1.12902,361099998.0
2006-11-03 14:55:00,1.12907,1.12922,1.12895,1.129,673600003.0
2006-11-03 15:00:00,1.12898,1.12932,1.12878,1.12907,449000000.0
2006-11-03 15:05:00,1.12908,1.1298,1.12885,1.1298,496100001.0
2006-11-03 15:10:00,1.12983,1.12983,1.1285,1.1285,507099996.0
2006-11-03 15:15:00,1.12833,1.12833,1.12766,1.12776,258499998.0
2006-11-03 15:20:00,1.12793,1.12881,1.12793,1.12799,476000001.0
2006-11-03 15:25:00,1.12793,1.12832,1.12791,1.12793,478500005.0
2006-11-03 15:30:00,1.12867,1.13036,1.12757,1.12911,647500001.0
2006-11-03 15:35:00,1.12917,1.13129,1.12917,1.13113,628200005.0
2006-11-03 15:40:00,1.13096,1.13135,1.13051,1.13132,494299995.0
2006-11-03 15:45:00,1.1312,1.1312,1.13004,1.1302,255200002.0
2006-11-03 15:50:00,1.13029,1.131,1.13024,1.13061,382399999.0
2006-11-03 15:55:00,1.13057,1.13154,1.1304,1.13152,396900004.0
2006-11-03 16:00:00,1.1314,1.13144,1.13103,1.13122,427100002.0
2006-11-03 16:05:00,1.13133,1.13145,1.13098,1.13099,398999997.0
2006-11-03 16:10:00,1.13095,1.13129,1.13053,1.13054,465500005.0
2006-11-03 16:15:00,1.13067,1.13123,1.13063,1.13082,323300003.0
2006-11-03 16:20:00,1.13082,1.131,1.13047,1.13047,474300004.0
2006-11-03 16:25:00,1.13043,1.13076,1.13023,1.13066,455199997.0
2006-11-03 16:30:00,1.13066,1.13087,1.13046,1.1307,593400000.0
2006-11-03 16:35:00,1.13081,1.13091,1.13064,1.1307,447099995.0
2006-11-03 16:40:00,1.13061,1.13078,1.1301,1.13033,389500001.0
2006-11-03 16:45:00,1.13055,1.13074,1.13031,1.13068,583100000.0
2006-11-03 16:50:00,1.13058,1.13063,1.13028,1.13037,336099999.0
2006-11-03 16:55:00,1.13029,1.13086,1.13015,1.13066,454400004.0
2006-11-03 17:00:00,1.13079,1.13147,1.13063,1.13084,592600000.0
2006-11-03 17:05:00,1.1308,1.13092,1.13058,1.13064,345300000.0
2006-11-03 17:10:00,1.13068,1.13091,1.13031,1.13089,300399998.0
2006-11-03 17:15:00,1.13081,1.13087,1.13059,1.13075,372500002.0
2006-11-03 17:20:00,1.13078,1.13094,1.1302,1.13047,574400000.0
2006-11-03 17:25:00,1.13057,1.13057,1.13017,1.1303,392000002.0
2006-11-03 17:30:00,1.13026,1.13036,1.12933,1.12967,506499998.0
2006-11-03 17:35:00,1.12959,1.12979,1.12918,1.12918,234299999.0
2006-11-03 17:40:00,1.12903,1.12936,1.129,1.12929,309999998.0
2006-11-03 17:45:00,1.12916,1.1293,1.12901,1.12915,361800000.0
2006-11-03 17:50:00,1.12919,1.12927,1.12902,1.12923,379599998.0
2006-11-03 17:55:00,1.12921,1.12928,1.1291,1.12912,433699999.0
2006-11-03 18:00:00,1.12909,1.1293,1.12817,1.12817,3109200011.0
2006-11-03 18:05:00,1.12819,1.12865,1.12807,1.12853,4147400008.0
2006-11-03 18:10:00,1.1286,1.12865,1.12829,1.12852,2524200008.0
2006-11-03 18:15:00,1.12847,1.12873,1.12844,1.12868,3208300001.0
2006-11-03 18:20:00,1.12873,1.12892,1.1285,1.12877,2341400001.0
2006-11-03 18:25:00,1.12875,1.12943,1.12862,1.12924,3056700006.0
2006-11-03 18:30:00,1.12915,1.12928,1.12885,1.12902,2503900000.0
2006-11-03 18:35:00,1.12902,1.12922,1.12887,1.12903,1470600005.0
2006-11-03 18:40:00,1.12902,1.12925,1.129,1.1292,2366000013.0
2006-11-03 18:45:00,1.12922,1.12924,1.12887,1.12889,1058899993.0
2006-11-03 18:50:00,1.12873,1.12894,1.12849,1.12885,1135300004.0
2006-11-03 18:55:00,1.12884,1.12892,1.12868,1.12875,1745200008.0
2006-11-03 19:00:00,1.12877,1.12914,1.12862,1.12895,1263899998.0
2006-11-03 19:05:00,1.12893,1.12913,1.12885,1.12905,2011800016.0
2006-11-03 19:10:00,1.12913,1.12917,1.12891,1.12911,1138500007.0
2006-11-03 19:15:00,1.12912,1.12929,1.12902,1.12905,1405100009.0
2006-11-03 19:20:00,1.12901,1.12907,1.12882,1.12889,747499999.0
2006-11-03 19:25:00,1.1289,1.12898,1.12871,1.12898,743099996.0
2006-11-03 19:30:00,1.12903,1.12903,1.12885,1.1289,599999997.0
2006-11-03 19:35:00,1.1289,1.12906,1.12875,1.12898,1275600004.0
2006-11-03 19:40:00,1.12903,1.12909,1.12893,1.12909,1037700002.0
2006-11-03 19:45:00,1.12913,1.12924,1.12905,1.1292,426899994.0
2006-11-03 19:50:00,1.12925,1.12937,1.1291,1.12937,440900007.0
2006-11-03 19:55:00,1.1295,1.12957,1.12932,1.12948,793900002.0
2006-11-03 20:00:00,1.12948,1.12958,1.12922,1.12945,874699996.0
2006-11-03 20:05:00,1.12946,1.12952,1.12922,1.12925,1014799997.0
2006-11-03 20:10:00,1.1292,1.12939,1.12913,1.12927,1082999995.0
2006-11-03 20:15:00,1.12935,1.12948,1.12922,1.12941,1601099997.0
2006-11-03 20:20:00,1.12942,1.12944,1.12911,1.12915,1847300003.0
2006-11-03 20:25:00,1.1293,1.12935,1.1292,1.12925,1615300011.0
2006-11-03 20:30:00,1.12926,1.12955,1.12926,1.12951,1591699999.0
2006-11-03 20:35:00,1.12952,1.12952,1.12918,1.1294,1627000009.0
2006-11-03 20:40:00,1.12938,1.12943,1.12904,1.12943,1694400008.0
2006-11-03 20:45:00,1.12942,1.12945,1.12927,1.12942,945500002.0
2006-11-03 20:50:00,1.12938,1.12955,1.12931,1.12935,1094500001.0
2006-11-03 20:55:00,1.12944,1.12951,1.12925,1.12927,1776600009.0
2006-11-03 21:00:00,1.12914,1.12935,1.1291,1.12925,3258000020.0
2006-11-03 21:05:00,1.12922,1.12927,1.12898,1.12918,1760100007.0
2006-11-03 21:10:00,1.12915,1.12919,1.12895,1.12898,1682900002.0
2006-11-03 21:15:00,1.12894,1.12922,1.12892,1.12905,483100002.0
2006-11-03 21:20:00,1.12905,1.12914,1.12897,1.129,266700000.0
2006-11-03 21:25:00,1.129,1.129,1.12854,1.12873,878600001.0
2006-11-03 21:30:00,1.1288,1.12882,1.12869,1.1288,770799997.0
2006-11-03 21:35:00,1.12883,1.12887,1.12869,1.12872,590499992.0
2006-11-03 21:40:00,1.12871,1.12889,1.12868,1.12881,703199998.0
2006-11-03 21:45:00,1.1288,1.12883,1.12865,1.12878,846200002.0
2006-11-03 21:50:00,1.12875,1.1289,1.12875,1.12875,755000002.0
2006-11-03 21:55:00,1.12878,1.12924,1.12873,1.12924,467699998.0
2006-11-03 22:00:00,1.12926,1.12931,1.12873,1.12908,976199999.0
2006-11-03 22:05:00,1.12898,1.12945,1.12897,1.12914,609999993.0
2006-11-03 22:10:00,1.12922,1.1293,1.12881,1.12897,625700002.0
2006-11-03 22:15:00,1.12912,1.12919,1.12867,1.12898,550000003.0
2006-11-03 22:20:00,1.1289,1.12929,1.12873,1.12907,714000000.0
2006-11-03 22:25:00,1.1292,1.12946,1.1289,1.12934,882899999.0
2006-11-03 22:30:00,1.12927,1.12953,1.12892,1.12919,819800006.0
2006-11-03 22:35:00,1.12932,1.12947,1.12901,1.12919,682300003.0
2006-11-03 22:40:00,1.12921,1.12933,1.12886,1.12902,809700000.0
2006-11-03 22:45:00,1.12891,1.12936,1.12883,1.12911,562600003.0
2006-11-03 22:50:00,1.12918,1.12929,1.12878,1.12913,648499999.0
2006-11-03 22:55:00,1.12918,1.12926,1.12864,1.12864,657000003.0
2006-11-03 23:00:00,1.1286,1.12925,1.1286,1.12923,605500008.0
2006-11-03 23:05:00,1.12952,1.12954,1.12898,1.12937,427100000.0
2006-11-03 23:10:00,1.12944,1.12951,1.12903,1.12942,614699999.0
2006-11-03 23:15:00,1.12941,1.12956,1.12901,1.12916,432800006.0
2006-11-03 23:20:00,1.12917,1.12972,1.12903,1.12923,379800000.0
2006-11-03 23:25:00,1.12923,1.12962,1.12909,1.1294,482300003.0
2006-11-03 23:30:00,1.1293,1.12966,1.12902,1.12965,671500005.0
2006-11-03 23:35:00,1.12943,1.12977,1.1292,1.1297,460699997.0
2006-11-03 23:40:00,1.12977,1.12977,1.12914,1.12963,504500003.0
2006-11-03 23:45:00,1.12975,1.12975,1.12928,1.12937,564500000.0
2006-11-03 23:50:00,1.1296,1.1298,1.12928,1.12945,425299999.0
2006-11-03 23:55:00,1.12949,1.12985,1.12911,1.1297,502300001.0
2006-11-06 00:05:00,1.1292,1.1293,1.1292,1.1293,171200002.0
2006-11-06 00:15:00,1.1294,1.1295,1.129,1.1292,513600006.0
2006-11-06 00:20:00,1.1291,1.1291,1.1289,1.129,171200002.0
2006-11-06 00:30:00,1.1291,1.1293,1.1291,1.1292,342400004.0
2006-11-06 00:35:00,1.1291,1.1291,1.1291,1.1291,171200002.0
2006-11-06 00:55:00,1.1292,1.1292,1.1292,1.1292,171200002.0
2006-11-06 01:00:00,1.129,1.1291,1.129,1.1291,684800008.0
2006-11-06 01:05:00,1.1293,1.1293,1.1288,1.129,684800008.0
2006-11-06 01:10:00,1.1289,1.129,1.1289,1.129,171200002.0
2006-11-06 01:15:00,1.1289,1.1289,1.1289,1.1289,171200002.0
2006-11-06 01:20:00,1.129,1.1291,1.1289,1.1291,513600006.0
2006-11-06 01:25:00,1.1292,1.1293,1.1292,1.1293,342400004.0
2006-11-06 01:30:00,1.1294,1.1295,1.1293,1.1295,342400004.0
2006-11-06 01:35:00,1.1294,1.1295,1.1292,1.1295,684800008.0
2006-11-06 01:40:00,1.1294,1.1295,1.1294,1.1295,342400004.0
2006-11-06 01:45:00,1.1294,1.1297,1.1294,1.1297,684800008.0
2006-11-06 01:50:00,1.1296,1.1303,1.1295,1.1303,684800008.0
2006-11-06 01:55:00,1.1301,1.1301,1.1298,1.13,513600006.0
2006-11-06 02:00:00,1.12893,1.12921,1.12879,1.12907,510600003.0
2006-11-06 02:05:00,1.12916,1.12916,1.12871,1.12894,461000001.0
2006-11-06 02:10:00,1.12898,1.12908,1.12869,1.12893,340300007.0
2006-11-06 02:15:00,1.129,1.12906,1.12863,1.12883,378800001.0
2006-11-06 02:20:00,1.12877,1.12915,1.12872,1.12906,438199997.0
2006-11-06 02:25:00,1.12905,1.12935,1.12905,1.1293,327800004.0
2006-11-06 02:30:00,1.12944,1.12947,1.12906,1.12947,613099998.0
2006-11-06 02:35:00,1.12952,1.12955,1.12921,1.12955,265599998.0
2006-11-06 02:40:00,1.12939,1.12952,1.12923,1.12944,295200006.0
2006-11-06 02:45:00,1.12935,1.12973,1.12935,1.12962,405900005.0
2006-11-06 02:50:00,1.12963,1.13013,1.1295,1.13013,315000001.0
2006-11-06 02:55:00,1.13009,1.13024,1.12957,1.13003,340299997.0
2006-11-06 03:00:00,1.12998,1.13006,1.12975,1.12984,489790004.0
2006-11-06 03:05:00,1.12988,1.13017,1.12988,1.12998,355099997.0
2006-11-06 03:10:00,1.12997,1.13034,1.12995,1.13025,332200002.0
2006-11-06 03:15:00,1.13022,1.13046,1.13009,1.13013,432400006.0
2006-11-06 03:20:00,1.13019,1.13025,1.12996,1.13002,356199998.0
2006-11-06 03:25:00,1.13001,1.13011,1.12985,1.12993,341699999.0
2006-11-06 03:30:00,1.12995,1.13002,1.12978,1.13002,443399999.0
2006-11-06 03:35:00,1.12995,1.12996,1.12956,1.12956,296100002.0
2006-11-06 03:40:00,1.12952,1.12963,1.12942,1.1295,277199995.0
2006-11-06 03:45:00,1.12957,1.13006,1.12951,1.13003,400700006.0
2006-11-06 03:50:00,1.12991,1.13013,1.12991,1.13,223499999.0
2006-11-06 03:55:00,1.13004,1.13057,1.13004,1.13055,330600003.0
2006-11-06 04:00:00,1.13051,1.13066,1.13024,1.13049,342800002.0
2006-11-06 04:05:00,1.13044,1.13057,1.13006,1.13045,401000002.0
2006-11-06 04:10:00,1.13042,1.13055,1.13033,1.13037,654900011.0
2006-11-06 04:15:00,1.13035,1.13057,1.13033,1.13033,365400003.0
2006-11-06 04:20:00,1.1304,1.13057,1.13027,1.13035,542500001.0
2006-11-06 04:25:00,1.13043,1.13062,1.13014,1.13039,419099999.0
2006-11-06 04:30:00,1.13044,1.13058,1.13024,1.13049,449000003.0
2006-11-06 04:35:00,1.13052,1.13054,1.13026,1.13046,289900002.0
2006-11-06 04:40:00,1.13045,1.1305,1.13032,1.1305,268300003.0
2006-11-06 04:45:00,1.13045,1.13062,1.13035,1.13037,323399998.0
2006-11-06 04:50:00,1.13036,1.13107,1.13036,1.13104,403799997.0
2006-11-06 04:55:00,1.131,1.13125,1.13063,1.13068,480400003.0
2006-11-06 05:00:00,1.13065,1.13079,1.13049,1.13071,575100001.0
2006-11-06 05:05:00,1.1306,1.13085,1.13043,1.1306,357000001.0
2006-11-06 05:10:00,1.13076,1.13076,1.13045,1.13068,376500002.0
2006-11-06 05:15:00,1.13058,1.13075,1.13055,1.13062,453900005.0
2006-11-06 05:20:00,1.13076,1.13076,1.13057,1.13075,272100001.0
2006-11-06 05:25:00,1.1307,1.13075,1.13041,1.13072,162200002.0
2006-11-06 05:30:00,1.1307,1.1308,1.13043,1.13054,580400000.0
2006-11-06 05:35:00,1.13064,1.13081,1.13049,1.13067,490200004.0
2006-11-06 05:40:00,1.13066,1.13081,1.13057,1.1307,550999998.0
2006-11-06 05:45:00,1.1306,1.13091,1.1306,1.13079,421899996.0
2006-11-06 05:50:00,1.13073,1.1308,1.1306,1.1307,453099996.0
2006-11-06 05:55:00,1.13071,1.13094,1.13047,1.13075,374799997.0
2006-11-06 06:00:00,1.13078,1.13096,1.13073,1.13087,496599996.0
2006-11-06 06:05:00,1.13095,1.13095,1.13075,1.13075,293700001.0
2006-11-06 06:10:00,1.13088,1.13089,1.13068,1.1308,510600004.0
2006-11-06 06:15:00,1.13079,1.13085,1.13039,1.1306,519799999.0
2006-11-06 06:20:00,1.13065,1.13082,1.13032,1.13039,382100000.0
2006-11-06 06:25:00,1.13028,1.13079,1.13013,1.13063,428000001.0
2006-11-06 06:30:00,1.13066,1.13075,1.13058,1.1307,313600000.0
2006-11-06 06:35:00,1.13065,1.13076,1.13058,1.13069,426900004.0
2006-11-06 06:40:00,1.13064,1.13076,1.1304,1.1307,684200000.0
2006-11-06 06:45:00,1.1307,1.13084,1.13052,1.13059,265800001.0
2006-11-06 06:50:00,1.13062,1.13077,1.13018,1.13044,424900000.0
2006-11-06 06:55:00,1.13068,1.13075,1.13059,1.1307,248000002.0
2006-11-06 07:00:00,1.13065,1.13082,1.1305,1.1306,513500005.0
2006-11-06 07:05:00,1.13049,1.13073,1.13049,1.13065,259400001.0
2006-11-06 07:10:00,1.13053,1.13075,1.13017,1.13065,638500008.0
2006-11-06 07:15:00,1.13056,1.13075,1.13043,1.13068,522800005.0
2006-11-06 07:20:00,1.13065,1.13078,1.13048,1.13048,320799998.0
2006-11-06 07:25:00,1.13068,1.13078,1.13055,1.13064,411699998.0
2006-11-06 07:30:00,1.13058,1.13073,1.13028,1.13062,344200001.0
2006-11-06 07:35:00,1.13057,1.13075,1.1304,1.13047,312700002.0
2006-11-06 07:40:00,1.13055,1.13065,1.13047,1.13065,462200003.0
2006-11-06 07:45:00,1.13053,1.13067,1.13049,1.1306,419000004.0
2006-11-06 07:50:00,1.13063,1.1307,1.13049,1.13054,248900000.0
2006-11-06 07:55:00,1.1306,1.13072,1.13053,1.13058,413900000.0
2006-11-06 08:00:00,1.13054,1.13075,1.13042,1.13067,245300002.0
2006-11-06 08:05:00,1.13055,1.13075,1.13032,1.13048,515800005.0
2006-11-06 08:10:00,1.13067,1.13072,1.13046,1.1306,523989998.0
2006-11-06 08:15:00,1.1307,1.13088,1.13059,1.13059,352700004.0
2006-11-06 08:20:00,1.1306,1.13078,1.13049,1.1307,530499996.0
2006-11-06 08:25:00,1.13069,1.1307,1.1305,1.1306,186999999.0
2006-11-06 08:30:00,1.13062,1.13075,1.13053,1.13075,554100005.0
2006-11-06 08:35:00,1.13077,1.13077,1.13045,1.1307,499000001.0
2006-11-06 08:40:00,1.1305,1.13077,1.13036,1.13067,486300004.0
2006-11-06 08:45:00,1.13063,1.13063,1.13046,1.13061,190500002.0
2006-11-06 08:50:00,1.13055,1.13089,1.13052,1.13072,460799999.0
2006-11-06 08:55:00,1.1307,1.13078,1.13051,1.1307,568400000.0
2006-11-06 09:00:00,1.13068,1.13075,1.13058,1.1307,241600005.0
2006-11-06 09:05:00,1.13068,1.1307,1.13041,1.13065,270999998.0
2006-11-06 09:10:00,1.13059,1.13059,1.13002,1.13056,408500000.0
2006-11-06 09:15:00,1.13063,1.13072,1.13035,1.13035,199999999.0
2006-11-06 09:20:00,1.13044,1.13053,1.13007,1.13036,400700003.0
2006-11-06 09:25:00,1.13044,1.13095,1.13044,1.13095,371600002.0
2006-11-06 09:30:00,1.13086,1.13086,1.13046,1.13046,241299999.0
2006-11-06 09:35:00,1.13025,1.13053,1.13003,1.13043,466300001.0
2006-11-06 09:40:00,1.13044,1.13091,1.13044,1.13078,278399998.0
2006-11-06 09:45:00,1.1308,1.13085,1.13072,1.1308,360900000.0
2006-11-06 09:50:00,1.13073,1.13075,1.13055,1.13056,479199998.0
2006-11-06 09:55:00,1.13075,1.13081,1.13053,1.1307,281799999.0
2006-11-06 10:00:00,1.13065,1.1308,1.1306,1.13075,387400004.0
2006-11-06 10:05:00,1.13073,1.13082,1.13055,1.1307,356999999.0
2006-11-06 10:10:00,1.13065,1.1312,1.13065,1.13092,288800001.0
2006-11-06 10:15:00,1.13091,1.13101,1.13068,1.13087,560599998.0
2006-11-06 10:20:00,1.13097,1.13105,1.13033,1.1307,589500001.0
2006-11-06 10:25:00,1.1307,1.13098,1.13064,1.13096,418500000.0
2006-11-06 10:30:00,1.13098,1.13165,1.13096,1.13147,407099999.0
2006-11-06 10:35:00,1.13142,1.13198,1.13142,1.13171,584300002.0
2006-11-06 10:40:00,1.13165,1.1319,1.13163,1.13175,398900001.0
2006-11-06 10:45:00,1.13178,1.13188,1.13143,1.13186,584700003.0
2006-11-06 10:50:00,1.13184,1.13193,1.13144,1.13173,604800007.0
2006-11-06 10:55:00,1.13172,1.13185,1.13152,1.13152,364400007.0
2006-11-06 11:00:00,1.13148,1.13167,1.13139,1.13165,419099995.0
2006-11-06 11:05:00,1.13166,1.13193,1.13166,1.1319,341100002.0
2006-11-06 11:10:00,1.13188,1.13188,1.13156,1.13162,629200005.0
2006-11-06 11:15:00,1.13161,1.13178,1.13147,1.13147,481200004.0
2006-11-06 11:20:00,1.13152,1.1318,1.13152,1.1317,286899998.0
2006-11-06 11:25:00,1.13172,1.13175,1.13152,1.13163,507599999.0
2006-11-06 11:30:00,1.1316,1.13182,1.13148,1.13152,664000008.0
2006-11-06 11:35:00,1.13151,1.13165,1.13145,1.13162,492300004.0
2006-11-06 11:40:00,1.13163,1.1322,1.13159,1.13218,612699996.0
2006-11-06 11:45:00,1.13217,1.13229,1.13213,1.13217,473200002.0
2006-11-06 11:50:00,1.1325,1.13288,1.1325,1.13279,537800003.0
2006-11-06 11:55:00,1.13281,1.13281,1.13247,1.13253,667999998.0
2006-11-06 12:00:00,1.13267,1.13402,1.13267,1.13376,509600006.0
2006-11-06 12:05:00,1.13375,1.13375,1.13322,1.1337,386900001.0
2006-11-06 12:10:00,1.13362,1.13394,1.13347,1.1339,497899998.0
2006-11-06 12:15:00,1.13385,1.13385,1.13349,1.13368,347700003.0
2006-11-06 12:20:00,1.13372,1.13391,1.13366,1.13382,416999998.0
2006-11-06 12:25:00,1.13385,1.13389,1.13337,1.13369,560600004.0
2006-11-06 12:30:00,1.13365,1.13398,1.13365,1.13367,298399997.0
2006-11-06 12:35:00,1.1338,1.13402,1.13378,1.13392,282899999.0
2006-11-06 12:40:00,1.13395,1.13395,1.13378,1.13382,395599999.0
2006-11-06 12:45:00,1.1338,1.1339,1.1337,1.13382,411699997.0
2006-11-06 12:50:00,1.13385,1.13406,1.1338,1.13404,181300003.0
2006-11-06 12:55:00,1.13417,1.13548,1.13417,1.13548,349200001.0
2006-11-06 13:00:00,1.13534,1.13534,1.13454,1.13473,397100006.0
2006-11-06 13:05:00,1.13475,1.13501,1.1347,1.13497,511799999.0
2006-11-06 13:10:00,1.13488,1.1352,1.13462,1.13513,298100005.0
2006-11-06 13:15:00,1.13532,1.13616,1.13526,1.1357,500500001.0
2006-11-06 13:20:00,1.13561,1.13567,1.13538,1.13548,500300002.0
2006-11-06 13:25:00,1.13538,1.13549,1.13529,1.13535,539500002.0
2006-11-06 13:30:00,1.1354,1.13547,1.13532,1.1354,456700001.0
2006-11-06 13:35:00,1.1354,1.13555,1.13532,1.13532,340100001.0
2006-11-06 13:40:00,1.13536,1.13556,1.13527,1.13527,398800000.0
2006-11-06 13:45:00,1.13527,1.13549,1.13513,1.13513,414100000.0
2006-11-06 13:50:00,1.13515,1.13525,1.13507,1.1352,375699999.0
2006-11-06 13:55:00,1.13515,1.13526,1.13495,1.13517,314299996.0
2006-11-06 14:00:00,1.13513,1.13516,1.13491,1.13498,155900002.0
2006-11-06 14:05:00,1.13475,1.13502,1.13474,1.13492,285600000.0
2006-11-06 14:10:00,1.13501,1.13536,1.13494,1.13514,419300000.0
2006-11-06 14:15:00,1.13506,1.13535,1.13503,1.13533,279600001.0
2006-11-06 14:20:00,1.1353,1.13535,1.1352,1.1353,288500000.0
2006-11-06 14:25:00,1.13526,1.13542,1.13497,1.13514,474500007.0
2006-11-06 14:30:00,1.13516,1.13516,1.13495,1.13508,323999994.0
2006-11-06 14:35:00,1.13508,1.13518,1.135,1.13502,370099999.0
2006-11-06 14:40:00,1.13499,1.13531,1.13494,1.13527,539300003.0
2006-11-06 14:45:00,1.13526,1.13526,1.13483,1.1349,260300002.0
2006-11-06 14:50:00,1.135,1.1351,1.1348,1.13489,365200000.0
2006-11-06 14:55:00,1.13498,1.13502,1.13479,1.1349,557599995.0
2006-11-06 15:00:00,1.13492,1.13513,1.13488,1.13508,391000001.0
2006-11-06 15:05:00,1.13508,1.13525,1.13499,1.13522,448200000.0
2006-11-06 15:10:00,1.13516,1.13516,1.1348,1.13485,632500004.0
2006-11-06 15:15:00,1.13501,1.13515,1.13486,1.1351,397600002.0
2006-11-06 15:20:00,1.1351,1.13529,1.13463,1.13476,381599999.0
2006-11-06 15:25:00,1.13472,1.13497,1.13459,1.13477,297700003.0
2006-11-06 15:30:00,1.13483,1.13489,1.13429,1.13437,536100002.0
2006-11-06 15:35:00,1.13437,1.13447,1.13415,1.13438,541800001.0
2006-11-06 15:40:00,1.13438,1.13438,1.13414,1.13424,379900000.0
2006-11-06 15:45:00,1.13422,1.13472,1.13419,1.13448,455899996.0
2006-11-06 15:50:00,1.13455,1.13456,1.13432,1.13432,276600001.0
2006-11-06 15:55:00,1.13423,1.13428,1.13392,1.13399,377800000.0
2006-11-06 16:00:00,1.13393,1.13412,1.13371,1.13379,524400001.0
2006-11-06 16:05:00,1.13368,1.13372,1.13311,1.13323,460199998.0
2006-11-06 16:10:00,1.13322,1.13322,1.13249,1.13259,484000001.0
2006-11-06 16:15:00,1.13258,1.13272,1.13247,1.13268,513900003.0
2006-11-06 16:20:00,1.13258,1.13269,1.13235,1.13245,568400001.0
2006-11-06 16:25:00,1.13248,1.13285,1.13241,1.13283,415200000.0
2006-11-06 16:30:00,1.13286,1.1329,1.13244,1.13248,446599996.0
2006-11-06 16:35:00,1.13256,1.13265,1.13235,1.13248,515299998.0
2006-11-06 16:40:00,1.13241,1.13255,1.13211,1.13211,426200005.0
2006-11-06 16:45:00,1.13211,1.13221,1.13114,1.13141,441900002.0
2006-11-06 16:50:00,1.13134,1.1315,1.13117,1.1314,399600000.0
2006-11-06 16:55:00,1.13127,1.13153,1.13122,1.13138,452699999.0
2006-11-06 17:00:00,1.13135,1.13153,1.13108,1.1315,550800005.0
2006-11-06 17:05:00,1.13155,1.13188,1.13143,1.13186,412800007.0
2006-11-06 17:10:00,1.13187,1.13219,1.13182,1.13202,405500001.0
2006-11-06 17:15:00,1.13197,1.13225,1.13183,1.13214,474999999.0
2006-11-06 17:20:00,1.13218,1.13262,1.1321,1.13247,474599998.0
2006-11-06 17:25:00,1.13238,1.13274,1.13231,1.13258,324300003.0
2006-11-06 17:30:00,1.13253,1.13255,1.13214,1.13224,381699998.0
2006-11-06 17:35:00,1.13221,1.13247,1.13211,1.13211,328099999.0
2006-11-06 17:40:00,1.1321,1.13218,1.13196,1.13199,377800003.0
2006-11-06 17:45:00,1.13186,1.13186,1.13137,1.1314,305499998.0
2006-11-06 17:50:00,1.13136,1.13143,1.13113,1.13133,277800001.0
2006-11-06 17:55:00,1.13128,1.1316,1.12972,1.12972,441099998.0
2006-11-06 18:00:00,1.12955,1.13064,1.12944,1.13048,2878499999.0
2006-11-06 18:05:00,1.13047,1.13049,1.13001,1.13012,4785600001.0
2006-11-06 18:10:00,1.13017,1.13067,1.13005,1.13067,2267400007.0
2006-11-06 18:15:00,1.13057,1.13078,1.13046,1.13061,3024200004.0
2006-11-06 18:20:00,1.1307,1.13082,1.13045,1.13066,2474500004.0
2006-11-06 18:25:00,1.13061,1.13087,1.13048,1.13087,2882600013.0
2006-11-06 18:30:00,1.13089,1.13089,1.13048,1.13065,2587700004.0
2006-11-06 18:35:00,1.13063,1.13071,1.13033,1.13049,1424900002.0
2006-11-06 18:40:00,1.13047,1.13052,1.13027,1.13049,2275300003.0
2006-11-06 18:45:00,1.13053,1.13056,1.13022,1.13022,1260900002.0
2006-11-06 18:50:00,1.13017,1.13017,1.12936,1.12938,1118199997.0
2006-11-06 18:55:00,1.12937,1.12963,1.12895,1.12895,1930400010.0
2006-11-06 19:00:00,1.12892,1.12953,1.1289,1.12935,1066499999.0
2006-11-06 19:05:00,1.12936,1.12942,1.12899,1.12905,1972600012.0
2006-11-06 19:10:00,1.12919,1.12934,1.12907,1.12924,1177400008.0
2006-11-06 19:15:00,1.12912,1.12925,1.12906,1.12906,1803700007.0
2006-11-06 19:20:00,1.129,1.12909,1.12892,1.12894,822400004.0
2006-11-06 19:25:00,1.129,1.1292,1.12894,1.12913,848600001.0
2006-11-06 19:30:00,1.12913,1.12923,1.12889,1.12917,906600002.0
2006-11-06 19:35:00,1.12918,1.12933,1.12901,1.12915,1501900004.0
2006-11-06 19:40:00,1.12915,1.12918,1.12886,1.1289,833300002.0
2006-11-06 19:45:00,1.1289,1.12896,1.1288,1.12885,544999997.0
2006-11-06 19:50:00,1.12892,1.12895,1.1288,1.1289,557599996.0
2006-11-06 19:55:00,1.12896,1.12906,1.12876,1.12902,741400002.0
2006-11-06 20:00:00,1.1291,1.12929,1.12901,1.12908,993600000.0
2006-11-06 20:05:00,1.12908,1.12925,1.129,1.12916,1216900000.0
2006-11-06 20:10:00,1.12912,1.12934,1.12909,1.12928,1098799997.0
2006-11-06 20:15:00,1.12932,1.12935,1.12903,1.12913,1412100000.0
2006-11-06 20:20:00,1.12912,1.12918,1.12882,1.12905,1951800003.0
2006-11-06 20:25:00,1.12909,1.1292,1.12896,1.12905,1822500003.0
2006-11-06 20:30:00,1.12903,1.12915,1.12894,1.12913,1178900012.0
2006-11-06 20:35:00,1.12915,1.12924,1.12899,1.12918,1688000000.0
2006-11-06 20:40:00,1.12915,1.12922,1.12895,1.12903,1428800004.0
2006-11-06 20:45:00,1.12905,1.12929,1.12905,1.12923,1051699994.0
2006-11-06 20:50:00,1.12919,1.12924,1.12905,1.12907,1177800001.0
2006-11-06 20:55:00,1.12912,1.12923,1.129,1.1291,1566700002.0
2006-11-06 21:00:00,1.12912,1.12926,1.12905,1.12925,3301700006.0
2006-11-06 21:05:00,1.12925,1.12927,1.129,1.12915,1790500005.0
2006-11-06 21:10:00,1.12914,1.12921,1.12899,1.12908,1968300001.0
2006-11-06 21:15:00,1.12905,1.12915,1.129,1.12905,470700002.0
2006-11-06 21:20:00,1.12905,1.12915,1.129,1.129,208999999.0
2006-11-06 21:25:00,1.12909,1.12909,1.12887,1.12887,787099995.0
2006-11-06 21:30:00,1.12889,1.129,1.12881,1.129,544900001.0
2006-11-06 21:35:00,1.129,1.12907,1.12882,1.1289,691799995.0
2006-11-06 21:40:00,1.12889,1.1289,1.12877,1.1289,742399999.0
2006-11-06 21:45:00,1.12889,1.12893,1.1288,1.12883,739599999.0
2006-11-06 21:50:00,1.12885,1.12895,1.12876,1.12884,835400001.0
2006-11-06 21:55:00,1.1289,1.12898,1.12875,1.12887,293499999.0
2006-11-06 22:00:00,1.12886,1.12888,1.1286,1.12865,823800008.0
2006-11-06 22:05:00,1.12862,1.12867,1.12841,1.12866,553099995.0
2006-11-06 22:10:00,1.12865,1.12877,1.12862,1.12867,335300005.0
2006-11-06 22:15:00,1.12874,1.12885,1.12862,1.12871,563800006.0
2006-11-06 22:20:00,1.12878,1.12883,1.12855,1.12865,633099998.0
2006-11-06 22:25:00,1.12868,1.12883,1.12853,1.12855,726099999.0
2006-11-06 22:30:00,1.12856,1.12889,1.12855,1.12887,743800000.0
2006-11-06 22:35:00,1.12893,1.12893,1.12853,1.12873,602399998.0
2006-11-06 22:40:00,1.12885,1.12897,1.12862,1.12885,639199998.0
2006-11-06 22:45:00,1.12885,1.12891,1.1287,1.12885,250799998.0
2006-11-06 22:50:00,1.12888,1.12905,1.12876,1.12876,565400005.0
2006-11-06 22:55:00,1.1288,1.1289,1.12846,1.12862,582700000.0
2006-11-06 23:00:00,1.12857,1.12935,1.12857,1.12935,142000000.0
2006-11-06 23:05:00,1.12942,1.12948,1.1293,1.12945,499600000.0
2006-11-06 23:10:00,1.12945,1.12953,1.12932,1.12952,297100001.0
2006-11-06 23:15:00,1.12965,1.12965,1.12929,1.12932,495299998.0
2006-11-06 23:20:00,1.12927,1.12948,1.12923,1.12929,382199998.0
2006-11-06 23:25:00,1.12938,1.12939,1.12918,1.12925,376600001.0
2006-11-06 23:30:00,1.1293,1.12951,1.12924,1.12951,337799996.0
2006-11-06 23:35:00,1.1295,1.12963,1.12944,1.12957,197500002.0
2006-11-06 23:40:00,1.12954,1.12973,1.12939,1.12948,452700000.0
2006-11-06 23:45:00,1.12965,1.12996,1.12948,1.12973,331200001.0
2006-11-06 23:50:00,1.12985,1.12985,1.12969,1.12983,375299997.0
2006-11-06 23:55:00,1.1297,1.12997,1.12955,1.12955,369500001.0
2006-11-07 00:00:00,1.12945,1.12945,1.12895,1.12921,326600002.0
2006-11-07 00:05:00,1.1292,1.1293,1.12904,1.12925,498399999.0
2006-11-07 00:10:00,1.1292,1.12925,1.12905,1.12913,412000002.0
2006-11-07 00:15:00,1.12908,1.12922,1.12882,1.12902,440590002.0
2006-11-07 00:20:00,1.12901,1.12915,1.12875,1.1288,419799998.0
2006-11-07 00:25:00,1.12879,1.12886,1.12859,1.12865,377100006.0
2006-11-07 00:30:00,1.12865,1.12887,1.12859,1.12887,342700000.0
2006-11-07 00:35:00,1.12882,1.12885,1.1285,1.12873,262000002.0
2006-11-07 00:40:00,1.12872,1.12888,1.12862,1.12885,542399999.0
2006-11-07 00:45:00,1.12872,1.12896,1.12864,1.12877,580400000.0
2006-11-07 00:50:00,1.12885,1.12885,1.12872,1.12882,631300003.0
2006-11-07 00:55:00,1.12878,1.12894,1.12863,1.12874,496500005.0
2006-11-07 01:00:00,1.12878,1.12899,1.12874,1.12897,254000000.0
2006-11-07 01:05:00,1.12902,1.12923,1.1288,1.12923,371500001.0
2006-11-07 01:10:00,1.12926,1.1293,1.12916,1.12922,252100000.0
2006-11-07 01:15:00,1.12928,1.12931,1.12907,1.1292,346700000.0
2006-11-07 01:20:00,1.12922,1.12947,1.12922,1.12922,243400001.0
2006-11-07 01:25:00,1.12939,1.12959,1.12919,1.12934,334400001.0
2006-11-07 01:30:00,1.12924,1.12956,1.12919,1.12937,336500001.0
2006-11-07 01:35:00,1.12948,1.12959,1.12934,1.12955,412099997.0
2006-11-07 01:40:00,1.12944,1.12974,1.12944,1.1297,361600001.0
2006-11-07 01:45:00,1.1297,1.1297,1.1294,1.1295,386700000.0
2006-11-07 01:50:00,1.12957,1.12972,1.12954,1.1297,222900000.0
2006-11-07 01:55:00,1.1296,1.12981,1.1295,1.12963,346900002.0
2006-11-07 02:00:00,1.12959,1.12971,1.12912,1.12917,396700003.0
2006-11-07 02:05:00,1.1293,1.12933,1.12899,1.12899,530499997.0
2006-11-07 02:10:00,1.12902,1.12934,1.12902,1.12918,346900001.0
2006-11-07 02:15:00,1.12922,1.1293,1.12884,1.12884,421499995.0
2006-11-07 02:20:00,1.12905,1.12932,1.12899,1.1292,490900002.0
2006-11-07 02:25:00,1.12925,1.1294,1.12912,1.12923,322400001.0
2006-11-07 02:30:00,1.12924,1.12935,1.12907,1.12912,537800004.0
2006-11-07 02:35:00,1.12914,1.12923,1.12885,1.12915,408500001.0
2006-11-07 02:40:00,1.12904,1.12913,1.12876,1.12904,467400005.0
2006-11-07 02:45:00,1.12899,1.12909,1.12894,1.12894,237800002.0
2006-11-07 02:50:00,1.12891,1.12899,1.12821,1.12821,251700003.0
2006-11-07 02:55:00,1.1283,1.12851,1.12824,1.12833,190200001.0
2006-11-07 03:00:00,1.1284,1.12845,1.12811,1.12823,602899997.0
2006-11-07 03:05:00,1.12825,1.12835,1.128,1.1281,380599996.0
2006-11-07 03:10:00,1.12814,1.12827,1.128,1.12805,357900000.0
2006-11-07 03:15:00,1.12804,1.12817,1.12796,1.12817,334199999.0
2006-11-07 03:20:00,1.12836,1.1286,1.12832,1.1286,266700000.0
2006-11-07 03:25:00,1.12863,1.1288,1.12854,1.12854,319999999.0
2006-11-07 03:30:00,1.1286,1.12894,1.12855,1.12894,241900000.0
2006-11-07 03:35:00,1.12865,1.12885,1.12862,1.1288,283799997.0
2006-11-07 03:40:00,1.12872,1.12902,1.12866,1.12873,346299998.0
2006-11-07 03:45:00,1.12871,1.12899,1.12851,1.12899,422900000.0
2006-11-07 03:50:00,1.12907,1.12923,1.12904,1.12918,375800006.0
2006-11-07 03:55:00,1.12911,1.12925,1.12904,1.12905,336599999.0
2006-11-07 04:00:00,1.12898,1.12907,1.12889,1.12889,159499999.0
2006-11-07 04:05:00,1.12892,1.12906,1.12885,1.12893,274200000.0
2006-11-07 04:10:00,1.12888,1.12889,1.12865,1.12865,502599999.0
2006-11-07 04:15:00,1.12866,1.12889,1.12866,1.1287,159999999.0
2006-11-07 04:20:00,1.12895,1.12899,1.12863,1.12888,451099997.0
2006-11-07 04:25:00,1.12894,1.12907,1.12885,1.12893,272100003.0
2006-11-07 04:30:00,1.12895,1.12946,1.1289,1.12908,381200001.0
2006-11-07 04:35:00,1.12908,1.12952,1.12897,1.12922,434999997.0
2006-11-07 04:40:00,1.12922,1.12957,1.12922,1.1295,396800001.0
2006-11-07 04:45:00,1.12949,1.12949,1.12915,1.12915,322799999.0
2006-11-07 04:50:00,1.12927,1.12947,1.12919,1.12938,520790000.0
2006-11-07 04:55:00,1.12923,1.12951,1.12909,1.12931,515299997.0
2006-11-07 05:00:00,1.12921,1.12947,1.1291,1.1293,503600007.0
2006-11-07 05:05:00,1.1292,1.12943,1.12914,1.12931,596600005.0
2006-11-07 05:10:00,1.12933,1.12933,1.12909,1.12913,239799998.0
2006-11-07 05:15:00,1.12905,1.12915,1.12878,1.12896,451499999.0
2006-11-07 05:20:00,1.1291,1.12914,1.12874,1.12898,459700001.0
2006-11-07 05:25:00,1.12904,1.1291,1.12897,1.12904,265299999.0
2006-11-07 05:30:00,1.12901,1.12913,1.12892,1.12902,386500001.0
2006-11-07 05:35:00,1.12906,1.12915,1.12886,1.12915,462800002.0
2006-11-07 05:40:00,1.12908,1.12916,1.12887,1.12905,243599997.0
2006-11-07 05:45:00,1.129,1.12924,1.1287,1.12903,561999996.0
2006-11-07 05:50:00,1.12895,1.12915,1.12888,1.12906,601299995.0
2006-11-07 05:55:00,1.12899,1.12922,1.12884,1.12906,480199999.0
2006-11-07 06:00:00,1.12898,1.12913,1.12881,1.12903,413200002.0
2006-11-07 06:05:00,1.12913,1.12913,1.12888,1.12907,432399995.0
2006-11-07 06:10:00,1.12921,1.12933,1.12907,1.1292,318200001.0
2006-11-07 06:15:00,1.12918,1.12933,1.12907,1.1292,524799998.0
2006-11-07 06:20:00,1.12917,1.12918,1.1283,1.12833,461900004.0
2006-11-07 06:25:00,1.12825,1.12832,1.12773,1.12802,394800005.0
2006-11-07 06:30:00,1.12797,1.12808,1.12777,1.12791,283900003.0
2006-11-07 06:35:00,1.12785,1.12835,1.12778,1.12818,449500001.0
2006-11-07 06:40:00,1.12822,1.12825,1.12802,1.12811,404199996.0
2006-11-07 06:45:00,1.12814,1.12824,1.12805,1.12816,333700002.0
2006-11-07 06:50:00,1.12818,1.12821,1.12787,1.1282,354199999.0
2006-11-07 06:55:00,1.12818,1.1284,1.12817,1.12839,331100003.0
2006-11-07 07:00:00,1.1283,1.1283,1.12797,1.12818,465999993.0
2006-11-07 07:05:00,1.12801,1.12808,1.12781,1.12803,452400004.0
2006-11-07 07:10:00,1.1281,1.12821,1.12794,1.12809,208999998.0
2006-11-07 07:15:00,1.12818,1.12828,1.12796,1.12806,592900008.0
2006-11-07 07:20:00,1.12806,1.12832,1.1279,1.12815,370900001.0
2006-11-07 07:25:00,1.1282,1.12837,1.12811,1.12824,465100002.0
2006-11-07 07:30:00,1.12815,1.12825,1.12775,1.1282,302700003.0
2006-11-07 07:35:00,1.12815,1.12825,1.12799,1.12823,345300000.0
2006-11-07 07:40:00,1.12825,1.1283,1.12803,1.12818,298300001.0
2006-11-07 07:45:00,1.12804,1.12835,1.12804,1.12829,489900000.0
2006-11-07 07:50:00,1.12833,1.12835,1.1281,1.12825,463100007.0
2006-11-07 07:55:00,1.1283,1.12834,1.12819,1.1283,326800000.0
2006-11-07 08:00:00,1.12825,1.12833,1.12805,1.12822,322399995.0
2006-11-07 08:05:00,1.1279,1.12835,1.12777,1.12835,545299999.0
2006-11-07 08:10:00,1.1281,1.12817,1.12791,1.12802,241099999.0
2006-11-07 08:15:00,1.128,1.12803,1.12782,1.12795,253000006.0
2006-11-07 08:20:00,1.12793,1.12807,1.12793,1.12807,472299999.0
2006-11-07 08:25:00,1.1281,1.1281,1.12765,1.12778,337699998.0
2006-11-07 08:30:00,1.12793,1.12823,1.12792,1.12811,416600001.0
2006-11-07 08:35:00,1.1282,1.12843,1.12813,1.12832,362399998.0
2006-11-07 08:40:00,1.12826,1.12853,1.12803,1.12828,532800006.0
2006-11-07 08:45:00,1.12831,1.12837,1.12808,1.12808,535000007.0
2006-11-07 08:50:00,1.12803,1.1285,1.12803,1.12835,522699997.0
2006-11-07 08:55:00,1.1285,1.12862,1.1284,1.1284,515800008.0
2006-11-07 09:00:00,1.12831,1.12831,1.12808,1.12818,327000001.0
2006-11-07 09:05:00,1.12818,1.12832,1.12809,1.12832,424200000.0
2006-11-07 09:10:00,1.12833,1.12857,1.12828,1.12828,314299998.0
2006-11-07 09:15:00,1.12824,1.12855,1.12823,1.12845,440000005.0
2006-11-07 09:20:00,1.1285,1.12866,1.1283,1.12843,318200000.0
2006-11-07 09:25:00,1.1285,1.12858,1.12841,1.12855,276800001.0
2006-11-07 09:30:00,1.1285,1.1286,1.12847,1.12855,102700001.0
2006-11-07 09:35:00,1.1285,1.1285,1.12803,1.12813,464400004.0
2006-11-07 09:40:00,1.12806,1.12862,1.12805,1.12858,299899997.0
2006-11-07 09:45:00,1.12866,1.12918,1.12866,1.129,329499999.0
2006-11-07 09:50:00,1.12891,1.12908,1.12886,1.12895,258300003.0
2006-11-07 09:55:00,1.12899,1.12899,1.12834,1.12844,524300005.0
2006-11-07 10:00:00,1.12837,1.12846,1.12794,1.12801,450099999.0
2006-11-07 10:05:00,1.12803,1.12843,1.128,1.12824,405199996.0
2006-11-07 10:10:00,1.12822,1.12836,1.12791,1.12808,462100003.0
2006-11-07 10:15:00,1.12812,1.12823,1.12791,1.12804,690299998.0
2006-11-07 10:20:00,1.12807,1.12822,1.12783,1.1279,491000003.0
2006-11-07 10:25:00,1.12792,1.12797,1.12763,1.12777,590700006.0
2006-11-07 10:30:00,1.12776,1.1279,1.12739,1.12747,326800002.0
2006-11-07 10:35:00,1.12741,1.12762,1.12733,1.12745,637200004.0
2006-11-07 10:40:00,1.12742,1.12751,1.12699,1.12712,507300002.0
2006-11-07 10:45:00,1.12711,1.12716,1.12637,1.12663,605000002.0
2006-11-07 10:50:00,1.12671,1.12693,1.12658,1.12693,527199998.0
2006-11-07 10:55:00,1.12689,1.1269,1.1264,1.12657,478300001.0
2006-11-07 11:00:00,1.12653,1.12681,1.12646,1.12679,381599998.0
2006-11-07 11:05:00,1.12675,1.12731,1.12673,1.12727,360200006.0
2006-11-07 11:10:00,1.12727,1.12734,1.12705,1.12722,686200001.0
2006-11-07 11:15:00,1.12721,1.12738,1.12705,1.12705,430700003.0
2006-11-07 11:20:00,1.12701,1.12701,1.12649,1.12661,462400001.0
2006-11-07 11:25:00,1.12666,1.12688,1.12656,1.12672,493999998.0
2006-11-07 11:30:00,1.12675,1.127,1.12661,1.1267,560900004.0
2006-11-07 11:35:00,1.12673,1.12713,1.12673,1.12694,505900004.0
2006-11-07 11:40:00,1.12696,1.12727,1.1269,1.12701,638299996.0
2006-11-07 11:45:00,1.12708,1.12742,1.12704,1.12735,448500004.0
2006-11-07 11:50:00,1.12737,1.12776,1.12728,1.12758,499000000.0
2006-11-07 11:55:00,1.1278,1.12827,1.1278,1.12812,391900000.0
2006-11-07 12:00:00,1.12818,1.12886,1.1281,1.12877,602200003.0
2006-11-07 12:05:00,1.12888,1.13026,1.12888,1.13003,471399997.0
2006-11-07 12:10:00,1.12989,1.1301,1.12967,1.12969,478300000.0
2006-11-07 12:15:00,1.12962,1.12972,1.12952,1.12968,394600000.0
2006-11-07 12:20:00,1.12968,1.12973,1.12936,1.12936,492000002.0
2006-11-07 12:25:00,1.1294,1.13014,1.12938,1.13014,480900004.0
2006-11-07 12:30:00,1.13017,1.13035,1.12997,1.13009,562799998.0
2006-11-07 12:35:00,1.13025,1.13025,1.12976,1.12992,303800000.0
2006-11-07 12:40:00,1.12989,1.12989,1.12913,1.12947,574799992.0
2006-11-07 12:45:00,1.12948,1.12951,1.12913,1.12916,310299999.0
2006-11-07 12:50:00,1.12916,1.12933,1.12906,1.12917,317200001.0
2006-11-07 12:55:00,1.12914,1.12984,1.12907,1.12984,557500003.0
2006-11-07 13:00:00,1.12977,1.13003,1.12958,1.12988,444300001.0
2006-11-07 13:05:00,1.12981,1.13002,1.12978,1.12989,302199999.0
2006-11-07 13:10:00,1.12987,1.13,1.12955,1.12955,275100002.0
2006-11-07 13:15:00,1.1294,1.12966,1.12932,1.12932,324300002.0
2006-11-07 13:20:00,1.1293,1.12982,1.12928,1.12982,424300005.0
2006-11-07 13:25:00,1.12986,1.1305,1.12986,1.13037,376800005.0
2006-11-07 13:30:00,1.13038,1.13042,1.13023,1.13023,266389998.0
2006-11-07 13:35:00,1.1302,1.13025,1.12991,1.13,424600000.0
2006-11-07 13:40:00,1.12997,1.13016,1.1299,1.13007,396499997.0
2006-11-07 13:45:00,1.13012,1.13026,1.12991,1.13017,395900003.0
2006-11-07 13:50:00,1.13023,1.13038,1.13002,1.13008,267200002.0
2006-11-07 13:55:00,1.13002,1.13002,1.12965,1.12965,361000002.0
2006-11-07 14:00:00,1.1297,1.13022,1.1297,1.13013,186999999.0
2006-11-07 14:05:00,1.13004,1.13012,1.12952,1.1296,242900000.0
2006-11-07 14:10:00,1.12972,1.12972,1.12932,1.12939,539500000.0
2006-11-07 14:15:00,1.12938,1.12951,1.12919,1.12939,459100001.0
2006-11-07 14:20:00,1.12941,1.12948,1.12928,1.12934,526299999.0
2006-11-07 14:25:00,1.12932,1.12952,1.12932,1.1295,228399999.0
2006-11-07 14:30:00,1.12957,1.12957,1.12937,1.1295,289099998.0
2006-11-07 14:35:00,1.12935,1.12935,1.12832,1.12838,380300002.0
2006-11-07 14:40:00,1.1284,1.1286,1.12825,1.12852,413999998.0
2006-11-07 14:45:00,1.12859,1.12869,1.12845,1.12847,402599997.0
2006-11-07 14:50:00,1.12852,1.12863,1.12834,1.12844,469400000.0
2006-11-07 14:55:00,1.12845,1.12861,1.12795,1.12807,409900002.0
2006-11-07 15:00:00,1.12793,1.12797,1.12745,1.12745,397200000.0
2006-11-07 15:05:00,1.12738,1.12764,1.12728,1.12762,499100004.0
2006-11-07 15:10:00,1.12736,1.12778,1.12733,1.12753,471100003.0
2006-11-07 15:15:00,1.12761,1.12832,1.12761,1.12816,565699999.0
2006-11-07 15:20:00,1.12813,1.12816,1.12737,1.12747,428100001.0
2006-11-07 15:25:00,1.12742,1.12756,1.12714,1.12727,292999999.0
2006-11-07 15:30:00,1.12723,1.12736,1.12686,1.1269,473600003.0
2006-11-07 15:35:00,1.12693,1.12717,1.12665,1.12694,435700005.0
2006-11-07 15:40:00,1.12678,1.12704,1.12643,1.12696,339899999.0
2006-11-07 15:45:00,1.12706,1.1273,1.12691,1.12691,488600005.0
2006-11-07 15:50:00,1.12687,1.12731,1.12674,1.127,443799996.0
2006-11-07 15:55:00,1.12686,1.12687,1.1258,1.12604,515700004.0
2006-11-07 16:00:00,1.1261,1.12628,1.12591,1.12627,396199996.0
2006-11-07 16:05:00,1.12637,1.12637,1.12616,1.12627,610700003.0
2006-11-07 16:10:00,1.12631,1.12659,1.12616,1.12629,640799996.0
2006-11-07 16:15:00,1.12627,1.12686,1.12613,1.12682,461599998.0
2006-11-07 16:20:00,1.12673,1.12699,1.12667,1.12696,446700007.0
2006-11-07 16:25:00,1.12702,1.12731,1.12686,1.12718,629299994.0
2006-11-07 16:30:00,1.12719,1.12719,1.1265,1.12688,507000000.0
2006-11-07 16:35:00,1.12704,1.12714,1.1256,1.12573,523700007.0
2006-11-07 16:40:00,1.12579,1.12624,1.12579,1.12611,488200000.0
2006-11-07 16:45:00,1.12605,1.12655,1.12586,1.12641,423900004.0
2006-11-07 16:50:00,1.12627,1.12661,1.12603,1.12654,390199997.0
2006-11-07 16:55:00,1.12662,1.12669,1.12643,1.12658,498999996.0
2006-11-07 17:00:00,1.12663,1.12706,1.12655,1.12694,401700000.0
2006-11-07 17:05:00,1.1269,1.1269,1.12666,1.12673,430900004.0
2006-11-07 17:10:00,1.12675,1.12681,1.12632,1.12639,390000004.0
2006-11-07 17:15:00,1.12631,1.12646,1.12587,1.12587,287199999.0
2006-11-07 17:20:00,1.12588,1.12627,1.12586,1.12618,542799997.0
2006-11-07 17:25:00,1.12618,1.12647,1.12612,1.12617,284900001.0
2006-11-07 17:30:00,1.12618,1.12633,1.12605,1.12633,360800000.0
2006-11-07 17:35:00,1.12634,1.1274,1.12633,1.1274,402900005.0
2006-11-07 17:40:00,1.12757,1.12757,1.12716,1.12739,453600004.0
2006-11-07 17:45:00,1.12733,1.12736,1.12693,1.12702,415600003.0
2006-11-07 17:50:00,1.12709,1.12775,1.12704,1.12775,515099997.0
2006-11-07 17:55:00,1.12758,1.12798,1.12747,1.12768,538200004.0
2006-11-07 18:00:00,1.12748,1.12763,1.12718,1.12755,3092389987.0
2006-11-07 18:05:00,1.12762,1.12803,1.12736,1.12782,4375799981.0
2006-11-07 18:10:00,1.12809,1.12978,1.12785,1.12831,2791600004.0
2006-11-07 18:15:00,1.12822,1.12897,1.1281,1.12867,2735500018.0
2006-11-07 18:20:00,1.12863,1.12883,1.12832,1.12847,1942600002.0
2006-11-07 18:25:00,1.12845,1.12857,1.12838,1.12857,2669499988.0
2006-11-07 18:30:00,1.12857,1.12857,1.12827,1.12843,2435399993.0
2006-11-07 18:35:00,1.12842,1.12845,1.12813,1.12825,1457100012.0
2006-11-07 18:40:00,1.12825,1.12836,1.12781,1.12786,2194600007.0
2006-11-07 18:45:00,1.12781,1.12781,1.12747,1.12757,881299996.0
2006-11-07 18:50:00,1.12757,1.12768,1.12744,1.12747,1294300001.0
2006-11-07 18:55:00,1.12748,1.12782,1.12738,1.12744,1362990003.0
2006-11-07 19:00:00,1.12745,1.12757,1.12732,1.12735,1436600014.0
2006-11-07 19:05:00,1.12735,1.12793,1.12732,1.12783,2000500002.0
2006-11-07 19:10:00,1.12792,1.12818,1.12789,1.12815,1317799997.0
2006-11-07 19:15:00,1.12807,1.12815,1.12796,1.12808,2074500002.0
2006-11-07 19:20:00,1.1281,1.12814,1.12792,1.12808,691500000.0
2006-11-07 19:25:00,1.12812,1.12825,1.12804,1.1282,929500004.0
2006-11-07 19:30:00,1.12822,1.12822,1.128,1.12805,547400006.0
2006-11-07 19:35:00,1.12813,1.12829,1.12803,1.1281,1342799997.0
2006-11-07 19:40:00,1.12813,1.12832,1.12798,1.1281,838400004.0
2006-11-07 19:45:00,1.1281,1.1281,1.12745,1.12757,539799999.0
2006-11-07 19:50:00,1.12761,1.12768,1.12742,1.12763,546900001.0
2006-11-07 19:55:00,1.12773,1.12774,1.12744,1.12744,939500003.0
2006-11-07 20:00:00,1.12741,1.12761,1.12733,1.12748,815490007.0
2006-11-07 20:05:00,1.12748,1.12761,1.12729,1.12761,933400005.0
2006-11-07 20:10:00,1.12758,1.12764,1.12746,1.12762,1201299999.0
2006-11-07 20:15:00,1.12765,1.12804,1.12755,1.12792,1690799998.0
2006-11-07 20:20:00,1.12787,1.12803,1.12771,1.1279,1958090010.0
2006-11-07 20:25:00,1.12797,1.1286,1.12797,1.1285,1709200007.0
2006-11-07 20:30:00,1.12851,1.12866,1.12836,1.1285,1225500000.0
2006-11-07 20:35:00,1.12855,1.12862,1.12838,1.12855,1630600004.0
2006-11-07 20:40:00,1.1285,1.12859,1.12822,1.12858,1826900013.0
2006-11-07 20:45:00,1.12851,1.12855,1.12835,1.12852,987199998.0
2006-11-07 20:50:00,1.12852,1.12863,1.12835,1.12837,1218700009.0
2006-11-07 20:55:00,1.12844,1.12858,1.1282,1.12839,1690099998.0
2006-11-07 21:00:00,1.1283,1.1283,1.12769,1.12785,2737499995.0
2006-11-07 21:05:00,1.12788,1.12809,1.12778,1.128,1642000004.0
2006-11-07 21:10:00,1.128,1.12808,1.12776,1.12794,1845399999.0
2006-11-07 21:15:00,1.12799,1.12849,1.12798,1.12847,529900003.0
2006-11-07 21:20:00,1.12858,1.12858,1.12825,1.1285,288099997.0
2006-11-07 21:25:00,1.1284,1.12862,1.12822,1.12856,885099994.0
2006-11-07 21:30:00,1.12863,1.12878,1.12845,1.1285,509500003.0
2006-11-07 21:35:00,1.12848,1.12851,1.12831,1.12846,757700000.0
2006-11-07 21:40:00,1.12845,1.12845,1.12817,1.12841,690299996.0
2006-11-07 21:45:00,1.12842,1.12848,1.12827,1.12836,753099999.0
2006-11-07 21:50:00,1.12833,1.12845,1.12828,1.12842,695800000.0
2006-11-07 21:55:00,1.12854,1.12886,1.12842,1.12886,462600004.0
2006-11-07 22:00:00,1.12908,1.12917,1.12858,1.12862,1057700005.0
2006-11-07 22:05:00,1.12854,1.1289,1.12854,1.12885,454000005.0
2006-11-07 22:10:00,1.12883,1.12903,1.12862,1.12901,583399999.0
2006-11-07 22:15:00,1.12905,1.12922,1.12894,1.12895,482799994.0
2006-11-07 22:20:00,1.12899,1.12904,1.12862,1.12875,587099997.0
2006-11-07 22:25:00,1.12872,1.12875,1.12856,1.12856,1010000006.0
2006-11-07 22:30:00,1.12861,1.12879,1.12855,1.12867,858299999.0
2006-11-07 22:35:00,1.12872,1.12877,1.12856,1.12863,722190009.0
2006-11-07 22:40:00,1.12879,1.12893,1.1285,1.12885,730299999.0
2006-11-07 22:45:00,1.12869,1.1289,1.1285,1.12861,508399996.0
2006-11-07 22:50:00,1.12868,1.12885,1.12862,1.12883,590800006.0
2006-11-07 22:55:00,1.12889,1.12893,1.12829,1.12839,702000002.0
2006-11-07 23:00:00,1.12841,1.12886,1.12841,1.12883,382800002.0
2006-11-07 23:05:00,1.12877,1.12903,1.12864,1.12902,615500004.0
2006-11-07 23:10:00,1.12898,1.12903,1.12877,1.1289,350300004.0
2006-11-07 23:15:00,1.12896,1.12913,1.12879,1.12904,227499999.0
2006-11-07 23:20:00,1.12903,1.12917,1.12895,1.12904,377700001.0
2006-11-07 23:25:00,1.12912,1.12922,1.12902,1.12915,489100004.0
2006-11-07 23:30:00,1.12918,1.12922,1.1289,1.12893,391799998.0
2006-11-07 23:35:00,1.12907,1.12917,1.12871,1.12909,716499999.0
2006-11-07 23:40:00,1.1292,1.12927,1.12875,1.12918,562899999.0
2006-11-07 23:45:00,1.12928,1.12944,1.12915,1.12935,322999999.0
2006-11-07 23:50:00,1.12945,1.12965,1.12945,1.1296,256499996.0
2006-11-07 23:55:00,1.12951,1.12958,1.12928,1.12941,337199998.0
2006-11-08 00:00:00,1.12937,1.12945,1.12918,1.12931,364699997.0
2006-11-08 00:05:00,1.12925,1.12942,1.12911,1.12932,343200000.0
2006-11-08 00:10:00,1.12918,1.12925,1.12893,1.1291,511399999.0
2006-11-08 00:15:00,1.1291,1.12919,1.12903,1.12913,354699998.0
2006-11-08 00:20:00,1.12908,1.12947,1.12898,1.12932,483200004.0
2006-11-08 00:25:00,1.12937,1.12945,1.12872,1.12915,334200000.0
2006-11-08 00:30:00,1.12915,1.12938,1.12912,1.12938,249199999.0
2006-11-08 00:35:00,1.12932,1.12937,1.12888,1.12905,198399998.0
2006-11-08 00:40:00,1.12894,1.12906,1.12885,1.12898,502100001.0
2006-11-08 00:45:00,1.129,1.12925,1.12892,1.12915,346700002.0
2006-11-08 00:50:00,1.12922,1.12948,1.12895,1.12912,388100000.0
2006-11-08 00:55:00,1.1291,1.12919,1.12875,1.12881,451499999.0
2006-11-08 01:00:00,1.12889,1.12907,1.12882,1.1289,402299996.0
2006-11-08 01:05:00,1.12895,1.12908,1.12875,1.12884,326900004.0
2006-11-08 01:10:00,1.1288,1.12926,1.1287,1.12916,291000002.0
2006-11-08 01:15:00,1.12933,1.12991,1.12924,1.12991,336600001.0
2006-11-08 01:20:00,1.12992,1.13057,1.12989,1.13043,392900006.0
2006-11-08 01:25:00,1.1305,1.13056,1.13025,1.13037,260599998.0
2006-11-08 01:30:00,1.13031,1.13056,1.13025,1.13056,541500003.0
2006-11-08 01:35:00,1.13061,1.13061,1.13043,1.13055,381000007.0
2006-11-08 01:40:00,1.13045,1.13046,1.1303,1.1304,318699998.0
2006-11-08 01:45:00,1.13033,1.13044,1.13004,1.13018,254700002.0
2006-11-08 01:50:00,1.13031,1.13041,1.13,1.13007,400700003.0
2006-11-08 01:55:00,1.13015,1.13023,1.1297,1.12982,414899999.0
2006-11-08 02:00:00,1.12973,1.12973,1.12944,1.12947,395800003.0
2006-11-08 02:05:00,1.1296,1.12974,1.12938,1.12955,447300002.0
2006-11-08 02:10:00,1.12961,1.12969,1.12932,1.12947,316899997.0
2006-11-08 02:15:00,1.12943,1.12947,1.12929,1.12947,300700001.0
2006-11-08 02:20:00,1.12945,1.12958,1.1291,1.1291,421699996.0
2006-11-08 02:25:00,1.12935,1.12959,1.12917,1.12933,329099998.0
2006-11-08 02:30:00,1.12934,1.12965,1.12933,1.1295,414299999.0
2006-11-08 02:35:00,1.12945,1.12985,1.12934,1.12975,365999998.0
2006-11-08 02:40:00,1.12962,1.12988,1.12939,1.12966,458200002.0
2006-11-08 02:45:00,1.12956,1.12989,1.12946,1.12976,479099998.0
2006-11-08 02:50:00,1.12966,1.12988,1.12955,1.12977,408799999.0
2006-11-08 02:55:00,1.12995,1.12995,1.12961,1.12975,228299998.0
2006-11-08 03:00:00,1.1297,1.12996,1.1296,1.12983,423900000.0
2006-11-08 03:05:00,1.1298,1.12988,1.12969,1.1298,270199998.0
2006-11-08 03:10:00,1.12982,1.12994,1.12975,1.12983,324090000.0
2006-11-08 03:15:00,1.12985,1.12992,1.12946,1.12957,262800005.0
2006-11-08 03:20:00,1.12965,1.13025,1.12959,1.1302,284200000.0
2006-11-08 03:25:00,1.13017,1.13032,1.1301,1.13013,406500003.0
2006-11-08 03:30:00,1.13007,1.13043,1.12984,1.13038,295499997.0
2006-11-08 03:35:00,1.13026,1.13045,1.13024,1.13024,265900000.0
2006-11-08 03:40:00,1.13018,1.13045,1.13018,1.13026,447499996.0
2006-11-08 03:45:00,1.1303,1.13039,1.13009,1.13015,475699999.0
2006-11-08 03:50:00,1.12991,1.13033,1.12982,1.13012,533400009.0
2006-11-08 03:55:00,1.13012,1.13036,1.13008,1.13025,365299997.0
2006-11-08 04:00:00,1.13018,1.13028,1.13002,1.13009,355999999.0
2006-11-08 04:05:00,1.13005,1.13021,1.12992,1.13008,274500000.0
2006-11-08 04:10:00,1.13002,1.1303,1.12998,1.13024,462300005.0
2006-11-08 04:15:00,1.13024,1.1303,1.12992,1.12992,349600003.0
2006-11-08 04:20:00,1.13015,1.13025,1.13002,1.13015,309600000.0
2006-11-08 04:25:00,1.1302,1.13033,1.12991,1.13025,337100004.0
2006-11-08 04:30:00,1.13025,1.13105,1.13025,1.13081,411900004.0
2006-11-08 04:35:00,1.13082,1.13082,1.13053,1.13073,294699999.0
2006-11-08 04:40:00,1.13079,1.13087,1.1306,1.13083,516500002.0
2006-11-08 04:45:00,1.13083,1.13095,1.13043,1.13045,407800001.0
2006-11-08 04:50:00,1.13045,1.13085,1.1304,1.1308,402699996.0
2006-11-08 04:55:00,1.13073,1.1309,1.13038,1.13087,387000000.0
2006-11-08 05:00:00,1.13092,1.13121,1.13082,1.13112,691499995.0
2006-11-08 05:05:00,1.13105,1.13125,1.13072,1.13113,499499997.0
2006-11-08 05:10:00,1.13115,1.13122,1.13094,1.13112,483700003.0
2006-11-08 05:15:00,1.13115,1.1312,1.1307,1.13088,401100003.0
2006-11-08 05:20:00,1.13096,1.13103,1.1308,1.13101,250000001.0
2006-11-08 05:25:00,1.13102,1.13136,1.13102,1.1313,266499999.0
2006-11-08 05:30:00,1.1312,1.1312,1.13082,1.13102,343800004.0
2006-11-08 05:35:00,1.1312,1.13123,1.131,1.13123,296200001.0
2006-11-08 05:40:00,1.13118,1.13125,1.131,1.131,342199999.0
2006-11-08 05:45:00,1.1309,1.13131,1.13088,1.13106,400799998.0
2006-11-08 05:50:00,1.13093,1.13105,1.13085,1.131,494899999.0
2006-11-08 05:55:00,1.131,1.13102,1.13085,1.13092,443600000.0
2006-11-08 06:00:00,1.13095,1.13105,1.1307,1.13073,292400000.0
2006-11-08 06:05:00,1.13063,1.13085,1.13046,1.13074,423099999.0
2006-11-08 06:10:00,1.13088,1.13101,1.13057,1.13078,423200004.0
2006-11-08 06:15:00,1.13048,1.13085,1.1304,1.13077,502100001.0
2006-11-08 06:20:00,1.13077,1.13086,1.13054,1.1308,476699998.0
2006-11-08 06:25:00,1.1307,1.13086,1.13038,1.13042,374400001.0
2006-11-08 06:30:00,1.13072,1.13079,1.13053,1.13067,484699998.0
2006-11-08 06:35:00,1.1305,1.13078,1.1303,1.1307,390600003.0
2006-11-08 06:40:00,1.13056,1.13087,1.13048,1.13065,423900003.0
2006-11-08 06:45:00,1.1307,1.13075,1.13041,1.13043,457899995.0
2006-11-08 06:50:00,1.13068,1.13072,1.1303,1.13066,290100001.0
2006-11-08 06:55:00,1.13073,1.13089,1.13036,1.13087,368300001.0
2006-11-08 07:00:00,1.13085,1.13098,1.13076,1.13083,443400005.0
2006-11-08 07:05:00,1.13079,1.13095,1.13052,1.13065,365000007.0
2006-11-08 07:10:00,1.13084,1.13094,1.13076,1.13094,313390003.0
2006-11-08 07:15:00,1.13095,1.13108,1.13079,1.13086,337399999.0
2006-11-08 07:20:00,1.13073,1.13073,1.13049,1.13049,277000001.0
2006-11-08 07:25:00,1.1305,1.13102,1.13045,1.1309,432300002.0
2006-11-08 07:30:00,1.13085,1.13109,1.13085,1.13109,390900001.0
2006-11-08 07:35:00,1.13109,1.13138,1.13099,1.13108,230600000.0
2006-11-08 07:40:00,1.13104,1.13113,1.1309,1.13113,263100000.0
2006-11-08 07:45:00,1.13103,1.13121,1.13083,1.1311,340200003.0
2006-11-08 07:50:00,1.13117,1.13135,1.13073,1.13125,375999998.0
2006-11-08 07:55:00,1.1313,1.13135,1.1309,1.1312,278500001.0
2006-11-08 08:00:00,1.13115,1.13152,1.13115,1.13152,460499997.0
2006-11-08 08:05:00,1.1315,1.13159,1.13111,1.13111,387400002.0
2006-11-08 08:10:00,1.13113,1.13135,1.13108,1.1313,400699995.0
2006-11-08 08:15:00,1.13113,1.13143,1.13091,1.13143,299700000.0
2006-11-08 08:20:00,1.13137,1.1314,1.13117,1.1314,443700000.0
2006-11-08 08:25:00,1.13138,1.13155,1.13131,1.13131,270900000.0
2006-11-08 08:30:00,1.13135,1.13165,1.13135,1.13165,479300002.0
2006-11-08 08:35:00,1.13165,1.13165,1.13105,1.1311,609900010.0
2006-11-08 08:40:00,1.13113,1.13133,1.13099,1.13108,379399996.0
2006-11-08 08:45:00,1.13108,1.13136,1.13101,1.13128,248900000.0
2006-11-08 08:50:00,1.13113,1.13134,1.13097,1.13122,554000003.0
2006-11-08 08:55:00,1.1312,1.13134,1.13102,1.1312,523700001.0
2006-11-08 09:00:00,1.13127,1.13142,1.13089,1.13102,339100000.0
2006-11-08 09:05:00,1.13106,1.13141,1.13106,1.13141,339800004.0
2006-11-08 09:10:00,1.13135,1.1314,1.13115,1.13131,422200002.0
2006-11-08 09:15:00,1.13132,1.13157,1.13129,1.13146,379900001.0
2006-11-08 09:20:00,1.13151,1.13161,1.13141,1.13152,408699996.0
2006-11-08 09:25:00,1.13162,1.13168,1.13119,1.13132,347800000.0
2006-11-08 09:30:00,1.13113,1.13143,1.13105,1.13126,238900001.0
2006-11-08 09:35:00,1.13129,1.13129,1.13076,1.13076,267600000.0
2006-11-08 09:40:00,1.13074,1.13081,1.13063,1.1307,401999996.0
2006-11-08 09:45:00,1.1306,1.13084,1.1306,1.1308,393799998.0
2006-11-08 09:50:00,1.13075,1.13089,1.13072,1.13075,299800002.0
2006-11-08 09:55:00,1.1308,1.13095,1.13072,1.13092,361499998.0
2006-11-08 10:00:00,1.13083,1.13095,1.13075,1.13085,410500002.0
2006-11-08 10:05:00,1.1309,1.13125,1.13085,1.13085,263600003.0
2006-11-08 10:10:00,1.1308,1.13095,1.13073,1.1309,403900003.0
2006-11-08 10:15:00,1.13093,1.13095,1.13067,1.13075,645300002.0
2006-11-08 10:20:00,1.13077,1.13098,1.13055,1.13093,348200001.0
2006-11-08 10:25:00,1.13093,1.13095,1.1308,1.13088,650600001.0
2006-11-08 10:30:00,1.13085,1.13103,1.13024,1.13024,490699996.0
2006-11-08 10:35:00,1.13011,1.13036,1.12993,1.13011,579699998.0
2006-11-08 10:40:00,1.13004,1.13017,1.13,1.13007,319200003.0
2006-11-08 10:45:00,1.13012,1.13017,1.12984,1.13015,567100008.0
2006-11-08 10:50:00,1.13016,1.13024,1.12968,1.13005,528499999.0
2006-11-08 10:55:00,1.12995,1.12995,1.12916,1.12928,655800003.0
2006-11-08 11:00:00,1.12923,1.12957,1.12913,1.12921,439590004.0
2006-11-08 11:05:00,1.1292,1.12965,1.1292,1.12965,464500002.0
2006-11-08 11:10:00,1.12969,1.13,1.12963,1.12984,473000001.0
2006-11-08 11:15:00,1.12975,1.12989,1.12944,1.12944,391200001.0
2006-11-08 11:20:00,1.12943,1.12948,1.12924,1.12937,357800003.0
2006-11-08 11:25:00,1.12941,1.12941,1.12868,1.12868,662099993.0
2006-11-08 11:30:00,1.12873,1.12875,1.12822,1.12845,619400000.0
2006-11-08 11:35:00,1.12851,1.12864,1.12833,1.12864,480000005.0
2006-11-08 11:40:00,1.1286,1.12876,1.1284,1.12867,568599999.0
2006-11-08 11:45:00,1.12875,1.12877,1.12827,1.12827,298299999.0
2006-11-08 11:50:00,1.12822,1.12822,1.12782,1.12806,631000001.0
2006-11-08 11:55:00,1.12815,1.12865,1.12796,1.12865,495400001.0
2006-11-08 12:00:00,1.12877,1.1291,1.1287,1.129,396600004.0
2006-11-08 12:05:00,1.12903,1.12921,1.1288,1.12897,520800005.0
2006-11-08 12:10:00,1.12904,1.12957,1.12904,1.12936,497500003.0
2006-11-08 12:15:00,1.12938,1.12951,1.12923,1.12938,525599997.0
2006-11-08 12:20:00,1.12938,1.12972,1.12931,1.12949,549199992.0
2006-11-08 12:25:00,1.12961,1.12987,1.12954,1.12974,469899999.0
2006-11-08 12:30:00,1.12956,1.13005,1.12947,1.12995,469299996.0
2006-11-08 12:35:00,1.1301,1.13038,1.12973,1.12998,402400004.0
2006-11-08 12:40:00,1.13001,1.13002,1.1297,1.12975,676100001.0
2006-11-08 12:45:00,1.1297,1.12975,1.1294,1.1294,281100002.0
2006-11-08 12:50:00,1.12924,1.12979,1.12901,1.12967,335500005.0
2006-11-08 12:55:00,1.1297,1.13001,1.1297,1.13001,370499999.0
2006-11-08 13:00:00,1.1296,1.13007,1.1295,1.12998,498100007.0
2006-11-08 13:05:00,1.12995,1.12995,1.1298,1.12993,403799999.0
2006-11-08 13:10:00,1.12992,1.12992,1.12947,1.1295,455600000.0
2006-11-08 13:15:00,1.12941,1.12951,1.12936,1.12951,373899999.0
2006-11-08 13:20:00,1.1295,1.12962,1.12934,1.12956,461100001.0
2006-11-08 13:25:00,1.12951,1.1297,1.12945,1.12955,465399998.0
2006-11-08 13:30:00,1.12959,1.12963,1.12938,1.12956,391799999.0
2006-11-08 13:35:00,1.1296,1.12965,1.12935,1.1296,535300006.0
2006-11-08 13:40:00,1.12957,1.12967,1.12944,1.12952,494000000.0
2006-11-08 13:45:00,1.12956,1.12968,1.12956,1.12956,356000003.0
2006-11-08 13:50:00,1.1296,1.12962,1.12944,1.12954,400400007.0
2006-11-08 13:55:00,1.12947,1.12985,1.12946,1.1298,412599999.0
2006-11-08 14:00:00,1.12977,1.13092,1.12976,1.13063,281000001.0
2006-11-08 14:05:00,1.13038,1.1306,1.1303,1.13041,340200002.0
2006-11-08 14:10:00,1.13058,1.13069,1.13049,1.13059,603800006.0
2006-11-08 14:15:00,1.13062,1.13067,1.13048,1.13055,311700001.0
2006-11-08 14:20:00,1.13043,1.13097,1.13022,1.13067,595600004.0
2006-11-08 14:25:00,1.13066,1.13067,1.13046,1.13046,478700004.0
2006-11-08 14:30:00,1.1306,1.1306,1.13038,1.13048,268099999.0
2006-11-08 14:35:00,1.13048,1.13058,1.13034,1.1305,505300000.0
2006-11-08 14:40:00,1.13043,1.13055,1.13035,1.13047,211999999.0
2006-11-08 14:45:00,1.13035,1.13055,1.13033,1.13045,401999999.0
2006-11-08 14:50:00,1.1305,1.13061,1.1303,1.13058,436400005.0
2006-11-08 14:55:00,1.13065,1.13092,1.13055,1.13075,485699999.0
2006-11-08 15:00:00,1.13074,1.13088,1.13047,1.13088,356799998.0
2006-11-08 15:05:00,1.13088,1.13096,1.1306,1.13081,296800001.0
2006-11-08 15:10:00,1.13087,1.13149,1.13087,1.1312,480199998.0
2006-11-08 15:15:00,1.1313,1.1313,1.13073,1.13116,459300000.0
2006-11-08 15:20:00,1.13112,1.13147,1.13108,1.13147,351799997.0
2006-11-08 15:25:00,1.13148,1.13173,1.13126,1.13152,485499999.0
2006-11-08 15:30:00,1.13137,1.1316,1.13122,1.13142,367100003.0
2006-11-08 15:35:00,1.1315,1.13187,1.13142,1.13187,618900005.0
2006-11-08 15:40:00,1.13184,1.13197,1.13155,1.1316,484600003.0
2006-11-08 15:45:00,1.13163,1.13174,1.13139,1.13139,372900005.0
2006-11-08 15:50:00,1.13149,1.13157,1.1313,1.13156,391699999.0
2006-11-08 15:55:00,1.13158,1.13167,1.13126,1.13155,541300002.0
2006-11-08 16:00:00,1.13162,1.13167,1.13135,1.13155,485500000.0
2006-11-08 16:05:00,1.13162,1.13193,1.13153,1.13189,749000010.0
2006-11-08 16:10:00,1.13187,1.13242,1.1318,1.13209,328999996.0
2006-11-08 16:15:00,1.13228,1.13242,1.1321,1.13236,340399998.0
2006-11-08 16:20:00,1.13233,1.1325,1.13213,1.13225,423400004.0
2006-11-08 16:25:00,1.13232,1.13236,1.13203,1.1321,706500004.0
2006-11-08 16:30:00,1.13192,1.13195,1.13159,1.13179,425089997.0
2006-11-08 16:35:00,1.13185,1.13197,1.13165,1.13184,478789999.0
2006-11-08 16:40:00,1.1317,1.13178,1.13147,1.13154,376899999.0
2006-11-08 16:45:00,1.13159,1.13159,1.13105,1.13122,447300006.0
2006-11-08 16:50:00,1.13119,1.13127,1.13105,1.13118,453099997.0
2006-11-08 16:55:00,1.13114,1.13155,1.13114,1.13155,253799997.0
2006-11-08 17:00:00,1.13164,1.13164,1.13117,1.13149,360200000.0
2006-11-08 17:05:00,1.1314,1.13154,1.13117,1.13125,260900000.0
2006-11-08 17:10:00,1.13125,1.13135,1.1307,1.1307,317199998.0
2006-11-08 17:15:00,1.13072,1.13074,1.13031,1.13059,488899998.0
2006-11-08 17:20:00,1.1305,1.13068,1.13043,1.13053,328800006.0
2006-11-08 17:25:00,1.13047,1.13047,1.12983,1.13038,609299998.0
2006-11-08 17:30:00,1.13028,1.13028,1.12941,1.12941,314200001.0
2006-11-08 17:35:00,1.12913,1.12924,1.1284,1.12868,478100001.0
2006-11-08 17:40:00,1.1288,1.12943,1.12879,1.12943,392800004.0
2006-11-08 17:45:00,1.12933,1.12946,1.12922,1.12946,460200001.0
2006-11-08 17:50:00,1.1295,1.12954,1.12935,1.12952,461200001.0
2006-11-08 17:55:00,1.12948,1.12948,1.12876,1.12902,474199997.0
2006-11-08 18:00:00,1.12897,1.12902,1.12811,1.12815,3069200004.0
2006-11-08 18:05:00,1.12812,1.12812,1.12738,1.12757,4163000005.0
2006-11-08 18:10:00,1.12762,1.12778,1.1265,1.12659,2258300010.0
2006-11-08 18:15:00,1.1266,1.12744,1.1266,1.12732,2611590006.0
2006-11-08 18:20:00,1.12739,1.12766,1.12722,1.12746,1822900004.0
2006-11-08 18:25:00,1.12745,1.12755,1.12737,1.12748,2648290016.0
2006-11-08 18:30:00,1.1275,1.12773,1.12703,1.12765,2476500016.0
2006-11-08 18:35:00,1.12762,1.12763,1.12709,1.12713,1410000002.0
2006-11-08 18:40:00,1.12697,1.12709,1.12664,1.12679,2574699994.0
2006-11-08 18:45:00,1.12686,1.12742,1.12683,1.12742,979200002.0
2006-11-08 18:50:00,1.12735,1.12737,1.12714,1.12734,1273599998.0
2006-11-08 18:55:00,1.12732,1.12754,1.12722,1.12734,1827700004.0
2006-11-08 19:00:00,1.12734,1.12747,1.12732,1.12735,1197299996.0
2006-11-08 19:05:00,1.12735,1.12758,1.12725,1.12753,2129200001.0
2006-11-08 19:10:00,1.12758,1.12781,1.1275,1.12776,1227499995.0
2006-11-08 19:15:00,1.12769,1.12769,1.12742,1.12751,1698100000.0
2006-11-08 19:20:00,1.12753,1.1277,1.12751,1.12762,685200004.0
2006-11-08 19:25:00,1.1277,1.12777,1.12754,1.1277,964300005.0
2006-11-08 19:30:00,1.12765,1.12765,1.12746,1.12755,705800002.0
2006-11-08 19:35:00,1.12763,1.1279,1.12752,1.12758,1193700000.0
2006-11-08 19:40:00,1.1276,1.12769,1.12756,1.12759,878900007.0
2006-11-08 19:45:00,1.12757,1.12757,1.1274,1.1274,631099995.0
2006-11-08 19:50:00,1.12742,1.12828,1.12742,1.1279,521400002.0
2006-11-08 19:55:00,1.12799,1.1284,1.12799,1.12825,755899999.0
2006-11-08 20:00:00,1.12831,1.12873,1.12813,1.12817,913299998.0
2006-11-08 20:05:00,1.12824,1.12846,1.12805,1.12813,1205600016.0
2006-11-08 20:10:00,1.12808,1.12821,1.12796,1.1281,1202700003.0
2006-11-08 20:15:00,1.12811,1.12811,1.12785,1.12793,1940100004.0
2006-11-08 20:20:00,1.12792,1.12802,1.12772,1.12794,1907500006.0
2006-11-08 20:25:00,1.128,1.12808,1.12785,1.12805,1704500006.0
2006-11-08 20:30:00,1.12803,1.12828,1.12787,1.12823,1407000008.0
2006-11-08 20:35:00,1.12825,1.12842,1.1281,1.1284,1368200008.0
2006-11-08 20:40:00,1.12843,1.12847,1.12818,1.12833,1550600009.0
2006-11-08 20:45:00,1.12833,1.12846,1.12823,1.12842,858499997.0
2006-11-08 20:50:00,1.12836,1.12845,1.12825,1.1283,1081600005.0
2006-11-08 20:55:00,1.12837,1.12841,1.12816,1.12827,1824300007.0
2006-11-08 21:00:00,1.1283,1.12895,1.12823,1.12884,2994200010.0
2006-11-08 21:05:00,1.12888,1.12944,1.12877,1.12923,1820400010.0
2006-11-08 21:10:00,1.12924,1.12942,1.12912,1.12935,1621199995.0
2006-11-08 21:15:00,1.1294,1.13008,1.1294,1.12991,480800001.0
2006-11-08 21:20:00,1.12994,1.12994,1.12966,1.12985,439599999.0
2006-11-08 21:25:00,1.13,1.13002,1.12967,1.12967,884100011.0
2006-11-08 21:30:00,1.12969,1.12972,1.12955,1.12965,555300006.0
2006-11-08 21:35:00,1.12969,1.12993,1.12969,1.1298,650899998.0
2006-11-08 21:40:00,1.12981,1.12987,1.12957,1.1297,596000000.0
2006-11-08 21:45:00,1.1297,1.12973,1.12945,1.12953,838699996.0
2006-11-08 21:50:00,1.12947,1.12947,1.12902,1.12923,689600003.0
2006-11-08 21:55:00,1.1293,1.12982,1.12922,1.12982,591799999.0
2006-11-08 22:00:00,1.12978,1.13004,1.12957,1.12958,1009400008.0
2006-11-08 22:05:00,1.12989,1.13001,1.12985,1.12995,777800011.0
2006-11-08 22:10:00,1.12993,1.1301,1.12986,1.12989,341399997.0
2006-11-08 22:15:00,1.12994,1.13,1.12985,1.12992,322300000.0
2006-11-08 22:20:00,1.12987,1.13012,1.12985,1.13005,597000005.0
2006-11-08 22:25:00,1.13005,1.13005,1.1296,1.12965,702900004.0
2006-11-08 22:30:00,1.12964,1.12967,1.12946,1.12959,831300001.0
2006-11-08 22:35:00,1.12965,1.12972,1.12948,1.12964,641800006.0
2006-11-08 22:40:00,1.12975,1.12975,1.1296,1.12965,735489996.0
2006-11-08 22:45:00,1.12965,1.12971,1.12951,1.12965,432900000.0
2006-11-08 22:50:00,1.12974,1.13011,1.12974,1.12985,504000004.0
2006-11-08 22:55:00,1.1299,1.12995,1.1293,1.12943,732100006.0
2006-11-08 23:00:00,1.12938,1.13019,1.12938,1.12994,446799998.0
2006-11-08 23:05:00,1.12984,1.12989,1.12964,1.12977,608200001.0
2006-11-08 23:10:00,1.12971,1.1298,1.12956,1.12977,396099996.0
2006-11-08 23:15:00,1.12983,1.12983,1.12947,1.12958,431700000.0
2006-11-08 23:20:00,1.12962,1.12967,1.12911,1.12926,395300001.0
2006-11-08 23:25:00,1.12938,1.12938,1.12893,1.12926,487100002.0
2006-11-08 23:30:00,1.12947,1.1295,1.12908,1.12923,552900006.0
2006-11-08 23:35:00,1.12905,1.1293,1.12889,1.1292,264300003.0
2006-11-08 23:40:00,1.1292,1.12927,1.12906,1.12913,427600002.0
2006-11-08 23:45:00,1.12916,1.12937,1.12904,1.12906,381400003.0
2006-11-08 23:50:00,1.12911,1.12925,1.1289,1.12918,471500004.0
2006-11-08 23:55:00,1.12909,1.12919,1.12879,1.12896,311300001.0
2006-11-09 00:00:00,1.129,1.12901,1.12842,1.12859,330799999.0
2006-11-09 00:05:00,1.12895,1.12905,1.12863,1.12893,517600002.0
2006-11-09 00:10:00,1.12893,1.12905,1.12835,1.12887,400000000.0
2006-11-09 00:15:00,1.12888,1.12923,1.12872,1.12905,355499998.0
2006-11-09 00:20:00,1.129,1.12945,1.12892,1.1292,528500007.0
2006-11-09 00:25:00,1.12917,1.12958,1.12913,1.12925,588800002.0
2006-11-09 00:30:00,1.12927,1.12955,1.12925,1.12947,330199999.0
2006-11-09 00:35:00,1.12923,1.12948,1.12917,1.12933,400199998.0
2006-11-09 00:40:00,1.12937,1.12943,1.12927,1.1294,289499999.0
2006-11-09 00:45:00,1.12947,1.12953,1.12927,1.12927,394300004.0
2006-11-09 00:50:00,1.12907,1.12945,1.12894,1.12945,543800000.0
2006-11-09 00:55:00,1.1294,1.12945,1.12897,1.1294,502700003.0
2006-11-09 01:00:00,1.1294,1.12948,1.12921,1.1294,350199999.0
2006-11-09 01:05:00,1.12942,1.12942,1.12912,1.12935,356899999.0
2006-11-09 01:10:00,1.12935,1.12939,1.12894,1.12925,379400004.0
2006-11-09 01:15:00,1.12933,1.12953,1.12923,1.1295,408900002.0
2006-11-09 01:20:00,1.12942,1.12952,1.12942,1.12942,160400001.0
2006-11-09 01:25:00,1.1295,1.12958,1.12923,1.1295,454199997.0
2006-11-09 01:30:00,1.12942,1.12952,1.12913,1.12941,301299997.0
2006-11-09 01:35:00,1.12955,1.12955,1.12905,1.12923,438300000.0
2006-11-09 01:40:00,1.12906,1.12917,1.129,1.12915,160700003.0
2006-11-09 01:45:00,1.12897,1.12921,1.12861,1.12909,363500001.0
2006-11-09 01:50:00,1.12905,1.12915,1.12899,1.12902,323800001.0
2006-11-09 01:55:00,1.1289,1.12905,1.12872,1.12892,226899999.0
2006-11-09 02:00:00,1.12885,1.12894,1.12854,1.12858,658400002.0
2006-11-09 02:05:00,1.12862,1.12862,1.1284,1.12857,519499996.0
2006-11-09 02:10:00,1.12873,1.12902,1.12873,1.12895,322899999.0
2006-11-09 02:15:00,1.1289,1.12911,1.1287,1.12897,342000000.0
2006-11-09 02:20:00,1.12895,1.12914,1.12879,1.12912,478299996.0
2006-11-09 02:25:00,1.12915,1.12925,1.12885,1.1292,328200000.0
2006-11-09 02:30:00,1.1292,1.12925,1.12911,1.12912,390700002.0
2006-11-09 02:35:00,1.12925,1.12925,1.12885,1.12909,381899998.0
2006-11-09 02:40:00,1.12881,1.12935,1.12881,1.1291,490200002.0
2006-11-09 02:45:00,1.12909,1.12917,1.12871,1.12878,494700004.0
2006-11-09 02:50:00,1.12886,1.12931,1.12879,1.12931,306699997.0
2006-11-09 02:55:00,1.12944,1.13029,1.12931,1.13022,471199996.0
2006-11-09 03:00:00,1.13013,1.13013,1.12961,1.12991,386600002.0
2006-11-09 03:05:00,1.12998,1.13006,1.12965,1.1297,298500000.0
2006-11-09 03:10:00,1.12967,1.1298,1.12943,1.12946,218899997.0
2006-11-09 03:15:00,1.1294,1.12953,1.12908,1.12919,347600004.0
2006-11-09 03:20:00,1.1292,1.12952,1.12913,1.12946,240799999.0
2006-11-09 03:25:00,1.12952,1.12955,1.1292,1.12922,391100001.0
2006-11-09 03:30:00,1.12953,1.12989,1.12953,1.12963,245599999.0
2006-11-09 03:35:00,1.12983,1.13001,1.12973,1.12987,274199999.0
2006-11-09 03:40:00,1.12985,1.13017,1.12985,1.1301,303000001.0
2006-11-09 03:45:00,1.13017,1.13025,1.13008,1.13015,490599999.0
2006-11-09 03:50:00,1.13019,1.13058,1.13019,1.13058,335800000.0
2006-11-09 03:55:00,1.13047,1.13065,1.13045,1.13065,191199998.0
2006-11-09 04:00:00,1.13058,1.13068,1.13042,1.13064,243099997.0
2006-11-09 04:05:00,1.1306,1.13096,1.1306,1.1309,245899999.0
2006-11-09 04:10:00,1.13092,1.13103,1.13073,1.13093,328500000.0
2006-11-09 04:15:00,1.13095,1.13098,1.1307,1.1307,131700000.0
2006-11-09 04:20:00,1.13082,1.1309,1.1303,1.1303,485900001.0
2006-11-09 04:25:00,1.13037,1.13062,1.13037,1.13047,257999998.0
2006-11-09 04:30:00,1.13048,1.13068,1.13032,1.13054,549500004.0
2006-11-09 04:35:00,1.13058,1.13058,1.13038,1.13038,225999997.0
2006-11-09 04:40:00,1.1303,1.13041,1.13023,1.13023,237900001.0
2006-11-09 04:45:00,1.13028,1.13048,1.13019,1.13044,431500001.0
2006-11-09 04:50:00,1.13056,1.13091,1.13056,1.13062,196800001.0
2006-11-09 04:55:00,1.13056,1.13074,1.13046,1.13066,502600002.0
2006-11-09 05:00:00,1.1307,1.13078,1.13042,1.1307,322599997.0
2006-11-09 05:05:00,1.1307,1.13081,1.1305,1.13073,332700001.0
2006-11-09 05:10:00,1.13056,1.13075,1.13049,1.1307,403499999.0
2006-11-09 05:15:00,1.13062,1.13072,1.13026,1.13062,435699998.0
2006-11-09 05:20:00,1.13078,1.13078,1.13024,1.13059,340789997.0
2006-11-09 05:25:00,1.13058,1.13075,1.13045,1.13064,238200001.0
2006-11-09 05:30:00,1.13035,1.13076,1.13028,1.13066,335800002.0
2006-11-09 05:35:00,1.1308,1.1308,1.1306,1.13068,339400002.0
2006-11-09 05:40:00,1.13058,1.13083,1.13038,1.13073,164900003.0
2006-11-09 05:45:00,1.1305,1.13083,1.13042,1.13083,479800000.0
2006-11-09 05:50:00,1.13057,1.13085,1.13019,1.13076,504699996.0
2006-11-09 05:55:00,1.13048,1.13095,1.13046,1.13078,296599999.0
2006-11-09 06:00:00,1.13078,1.13087,1.13053,1.13084,374499994.0
2006-11-09 06:05:00,1.13095,1.13095,1.1305,1.1306,347899997.0
2006-11-09 06:10:00,1.13058,1.13072,1.1303,1.13072,326900003.0
2006-11-09 06:15:00,1.13058,1.1307,1.13047,1.1306,443900001.0
2006-11-09 06:20:00,1.13057,1.1308,1.13017,1.13062,469399998.0
2006-11-09 06:25:00,1.13055,1.13068,1.13039,1.13042,257999998.0
2006-11-09 06:30:00,1.12992,1.13045,1.12992,1.1303,398200002.0
2006-11-09 06:35:00,1.13026,1.13063,1.13019,1.1304,416900004.0
2006-11-09 06:40:00,1.13057,1.13057,1.13024,1.13035,377599999.0
2006-11-09 06:45:00,1.13052,1.13058,1.12995,1.13035,292899998.0
2006-11-09 06:50:00,1.1304,1.13045,1.1301,1.1304,429800005.0
2006-11-09 06:55:00,1.13045,1.13045,1.13002,1.13034,373599997.0
2006-11-09 07:00:00,1.13025,1.13031,1.12996,1.1301,541699999.0
2006-11-09 07:05:00,1.13003,1.13015,1.12989,1.12989,236200001.0
2006-11-09 07:10:00,1.1299,1.13006,1.12977,1.12997,321400005.0
2006-11-09 07:15:00,1.13017,1.1302,1.13,1.1302,297700000.0
2006-11-09 07:20:00,1.13015,1.13025,1.13011,1.13012,319499996.0
2006-11-09 07:25:00,1.1302,1.13025,1.13007,1.1302,433099997.0
2006-11-09 07:30:00,1.13007,1.1303,1.1297,1.1302,561200001.0
2006-11-09 07:35:00,1.13015,1.13025,1.13007,1.13017,289399998.0
2006-11-09 07:40:00,1.13013,1.13022,1.12994,1.13022,307100001.0
2006-11-09 07:45:00,1.12973,1.13032,1.12973,1.1302,494599993.0
2006-11-09 07:50:00,1.13028,1.13058,1.13028,1.13036,324500002.0
2006-11-09 07:55:00,1.13041,1.13066,1.13033,1.1305,454600000.0
2006-11-09 08:00:00,1.1305,1.13063,1.13023,1.13055,489699996.0
2006-11-09 08:05:00,1.13062,1.13066,1.13029,1.13043,413099993.0
2006-11-09 08:10:00,1.13047,1.13059,1.13035,1.1305,391699997.0
2006-11-09 08:15:00,1.1305,1.13055,1.13027,1.13055,366399999.0
2006-11-09 08:20:00,1.1304,1.1304,1.13011,1.13033,496399999.0
2006-11-09 08:25:00,1.13007,1.13061,1.13007,1.1305,260800002.0
2006-11-09 08:30:00,1.13053,1.13094,1.13053,1.13081,374800000.0
2006-11-09 08:35:00,1.1309,1.1309,1.13063,1.13072,286600000.0
2006-11-09 08:40:00,1.13067,1.1307,1.13004,1.13065,272300001.0
2006-11-09 08:45:00,1.1306,1.13069,1.1303,1.13052,495099997.0
2006-11-09 08:50:00,1.13053,1.13065,1.13052,1.13065,339099998.0
2006-11-09 08:55:00,1.13059,1.13072,1.13049,1.1306,484700003.0
2006-11-09 09:00:00,1.13053,1.13088,1.13034,1.13055,354600001.0
2006-11-09 09:05:00,1.13048,1.13053,1.13028,1.13052,369099996.0
2006-11-09 09:10:00,1.1305,1.13054,1.13,1.13043,291199997.0
2006-11-09 09:15:00,1.13037,1.13037,1.12989,1.12989,244799999.0
2006-11-09 09:20:00,1.12991,1.13003,1.12975,1.12975,431200000.0
2006-11-09 09:25:00,1.12982,1.1299,1.12972,1.12982,267900000.0
2006-11-09 09:30:00,1.1298,1.12992,1.12966,1.12985,252400004.0
2006-11-09 09:35:00,1.12989,1.12989,1.12957,1.12972,440799999.0
2006-11-09 09:40:00,1.12974,1.12987,1.12961,1.1298,345800001.0
2006-11-09 09:45:00,1.12979,1.13006,1.12979,1.13006,210899999.0
2006-11-09 09:50:00,1.13008,1.13008,1.1298,1.1298,349999998.0
2006-11-09 09:55:00,1.12988,1.13007,1.12984,1.12994,382399998.0
2006-11-09 10:00:00,1.12988,1.13008,1.12982,1.12985,510800000.0
2006-11-09 10:05:00,1.12987,1.12987,1.12962,1.12977,196400001.0
2006-11-09 10:10:00,1.12975,1.12983,1.1297,1.1298,378300001.0
2006-11-09 10:15:00,1.12982,1.12982,1.1296,1.12973,690090003.0
2006-11-09 10:20:00,1.12977,1.13014,1.12968,1.13005,469400000.0
2006-11-09 10:25:00,1.13002,1.13025,1.12988,1.13025,379599999.0
2006-11-09 10:30:00,1.1302,1.13032,1.13009,1.13018,275899998.0
2006-11-09 10:35:00,1.13013,1.1304,1.13013,1.13031,650400000.0
2006-11-09 10:40:00,1.13024,1.13048,1.13024,1.13033,461399994.0
2006-11-09 10:45:00,1.13035,1.13038,1.12975,1.13001,544700000.0
2006-11-09 10:50:00,1.13,1.13,1.12979,1.12993,291490000.0
2006-11-09 10:55:00,1.12993,1.13025,1.12985,1.12997,489300003.0
2006-11-09 11:00:00,1.12986,1.13013,1.12986,1.13,444300000.0
2006-11-09 11:05:00,1.12996,1.13013,1.12992,1.1301,449199999.0
2006-11-09 11:10:00,1.13003,1.13019,1.12989,1.13001,583399999.0
2006-11-09 11:15:00,1.12999,1.13022,1.12992,1.13014,550099999.0
2006-11-09 11:20:00,1.13015,1.1303,1.12995,1.1302,384500000.0
2006-11-09 11:25:00,1.13025,1.13025,1.13005,1.13005,707200001.0
2006-11-09 11:30:00,1.13012,1.13045,1.13011,1.13028,590200004.0
2006-11-09 11:35:00,1.13032,1.13053,1.13028,1.13053,493500000.0
2006-11-09 11:40:00,1.13047,1.131,1.13036,1.13085,520900003.0
2006-11-09 11:45:00,1.13093,1.13106,1.13088,1.13102,383200001.0
2006-11-09 11:50:00,1.13113,1.13121,1.13068,1.13094,510800004.0
2006-11-09 11:55:00,1.13103,1.13105,1.13067,1.1309,742099988.0
2006-11-09 12:00:00,1.13092,1.1311,1.13074,1.13108,441000000.0
2006-11-09 12:05:00,1.13105,1.13134,1.13085,1.13128,431300000.0
2006-11-09 12:10:00,1.13126,1.13138,1.13115,1.13116,559200012.0
2006-11-09 12:15:00,1.13115,1.13144,1.13115,1.13122,422699998.0
2006-11-09 12:20:00,1.13113,1.13121,1.13084,1.13093,499500002.0
2006-11-09 12:25:00,1.13099,1.13137,1.13099,1.13106,609600005.0
2006-11-09 12:30:00,1.13102,1.13119,1.13093,1.13105,324600005.0
2006-11-09 12:35:00,1.13103,1.13115,1.13086,1.13099,263600001.0
2006-11-09 12:40:00,1.13119,1.1312,1.13099,1.1311,622700003.0
2006-11-09 12:45:00,1.1311,1.13115,1.1307,1.13082,261399997.0
2006-11-09 12:50:00,1.13105,1.13118,1.1309,1.13091,289400001.0
2006-11-09 12:55:00,1.13085,1.13104,1.1308,1.13098,389100002.0
2006-11-09 13:00:00,1.1309,1.13099,1.1308,1.13087,491199998.0
2006-11-09 13:05:00,1.13086,1.13095,1.13064,1.13089,584400001.0
2006-11-09 13:10:00,1.13091,1.13107,1.13091,1.13105,270499999.0
2006-11-09 13:15:00,1.13095,1.1313,1.13095,1.13113,256700001.0
2006-11-09 13:20:00,1.13107,1.13153,1.13106,1.13153,471599996.0
2006-11-09 13:25:00,1.13145,1.13145,1.13085,1.13092,214900002.0
2006-11-09 13:30:00,1.13102,1.13126,1.13098,1.13126,398100004.0
2006-11-09 13:35:00,1.13129,1.13133,1.13106,1.13116,371300000.0
2006-11-09 13:40:00,1.13117,1.13134,1.13064,1.13129,691800006.0
2006-11-09 13:45:00,1.13139,1.13153,1.13086,1.13099,304300001.0
2006-11-09 13:50:00,1.13107,1.13112,1.1309,1.131,271300003.0
2006-11-09 13:55:00,1.13093,1.13125,1.13086,1.13097,448500004.0
2006-11-09 14:00:00,1.131,1.1312,1.13087,1.13098,334999998.0
2006-11-09 14:05:00,1.13093,1.13105,1.13092,1.13095,247900004.0
2006-11-09 14:10:00,1.13105,1.13105,1.13057,1.13096,553690002.0
2006-11-09 14:15:00,1.13099,1.13136,1.13099,1.13136,409200002.0
2006-11-09 14:20:00,1.13142,1.1316,1.13118,1.13139,394999997.0
2006-11-09 14:25:00,1.13128,1.13149,1.13105,1.13142,319899999.0
2006-11-09 14:30:00,1.13135,1.13168,1.13135,1.1316,426599995.0
2006-11-09 14:35:00,1.13161,1.13161,1.13115,1.13146,480000003.0
2006-11-09 14:40:00,1.13145,1.1315,1.13131,1.13146,273599999.0
2006-11-09 14:45:00,1.13161,1.13161,1.13125,1.13133,239900001.0
2006-11-09 14:50:00,1.13142,1.13143,1.13126,1.13132,387100001.0
2006-11-09 14:55:00,1.13135,1.13145,1.13121,1.13132,543099998.0
2006-11-09 15:00:00,1.13128,1.13171,1.13115,1.13162,488099996.0
2006-11-09 15:05:00,1.13163,1.13188,1.13153,1.13167,349099997.0
2006-11-09 15:10:00,1.13169,1.13212,1.13169,1.13195,525200002.0
2006-11-09 15:15:00,1.13207,1.13257,1.13194,1.13254,410800001.0
2006-11-09 15:20:00,1.1326,1.13322,1.13234,1.13253,446500000.0
2006-11-09 15:25:00,1.13248,1.13258,1.13223,1.13223,416800002.0
2006-11-09 15:30:00,1.13182,1.13228,1.13078,1.13098,530500001.0
2006-11-09 15:35:00,1.13113,1.13212,1.13113,1.13178,461400004.0
2006-11-09 15:40:00,1.13168,1.13203,1.13156,1.13198,322299998.0
2006-11-09 15:45:00,1.13184,1.13208,1.1316,1.13198,575500000.0
2006-11-09 15:50:00,1.13198,1.13205,1.13171,1.13186,640199998.0
2006-11-09 15:55:00,1.13192,1.13204,1.13123,1.13129,442000000.0
2006-11-09 16:00:00,1.13132,1.13142,1.13097,1.13118,372500003.0
2006-11-09 16:05:00,1.13121,1.13148,1.13121,1.13148,543000001.0
2006-11-09 16:10:00,1.13152,1.13181,1.13139,1.1317,378999999.0
2006-11-09 16:15:00,1.13173,1.13269,1.13173,1.13269,319400001.0
2006-11-09 16:20:00,1.13254,1.13303,1.13248,1.13272,598200012.0
2006-11-09 16:25:00,1.13271,1.13276,1.13243,1.13254,356800000.0
2006-11-09 16:30:00,1.13262,1.13268,1.13205,1.13205,437400006.0
2006-11-09 16:35:00,1.1321,1.13212,1.13172,1.13193,418900000.0
2006-11-09 16:40:00,1.13192,1.13217,1.13181,1.13208,473100002.0
2006-11-09 16:45:00,1.13211,1.13248,1.13188,1.13196,413700000.0
2006-11-09 16:50:00,1.13192,1.13207,1.13186,1.13203,413300005.0
2006-11-09 16:55:00,1.13191,1.13205,1.13154,1.13166,306599998.0
2006-11-09 17:00:00,1.13163,1.13163,1.13041,1.13063,486800004.0
2006-11-09 17:05:00,1.13059,1.13096,1.1305,1.13075,507200003.0
2006-11-09 17:10:00,1.13068,1.1313,1.1303,1.1311,312900000.0
2006-11-09 17:15:00,1.13104,1.13152,1.13089,1.13151,443800002.0
2006-11-09 17:20:00,1.13153,1.13224,1.13139,1.13224,538300003.0
2006-11-09 17:25:00,1.13228,1.13229,1.13191,1.13192,544400006.0
2006-11-09 17:30:00,1.13192,1.13206,1.13159,1.13165,416400002.0
2006-11-09 17:35:00,1.13164,1.1324,1.13164,1.13179,471399998.0
2006-11-09 17:40:00,1.13186,1.13191,1.13157,1.13182,505700001.0
2006-11-09 17:45:00,1.13182,1.13211,1.13174,1.13195,503300004.0
2006-11-09 17:50:00,1.13194,1.1322,1.13191,1.13203,457199996.0
2006-11-09 17:55:00,1.13203,1.13225,1.1316,1.13178,534999998.0
2006-11-09 18:00:00,1.13182,1.13202,1.13173,1.13185,2938600003.0
2006-11-09 18:05:00,1.1319,1.13234,1.13182,1.1321,4080900023.0
2006-11-09 18:10:00,1.13217,1.13227,1.13192,1.13208,2412299995.0
2006-11-09 18:15:00,1.13203,1.13242,1.13191,1.13194,2932799996.0
2006-11-09 18:20:00,1.13198,1.13217,1.1313,1.13131,2064200014.0
2006-11-09 18:25:00,1.1313,1.1313,1.13052,1.1309,2892399999.0
2006-11-09 18:30:00,1.13089,1.131,1.13031,1.13055,2607000007.0
2006-11-09 18:35:00,1.13037,1.13037,1.12945,1.12995,1321300002.0
2006-11-09 18:40:00,1.12994,1.13005,1.12896,1.13005,1897100000.0
2006-11-09 18:45:00,1.13015,1.13019,1.12966,1.13005,860300004.0
2006-11-09 18:50:00,1.13007,1.13007,1.12945,1.12975,1032599994.0
2006-11-09 18:55:00,1.12977,1.12977,1.1288,1.12892,1764099996.0
2006-11-09 19:00:00,1.12896,1.1293,1.12868,1.12868,1425299999.0
2006-11-09 19:05:00,1.12865,1.12886,1.12832,1.12874,1838700001.0
2006-11-09 19:10:00,1.12884,1.12891,1.12853,1.12868,1254490006.0
2006-11-09 19:15:00,1.12858,1.12862,1.12837,1.1286,1621600000.0
2006-11-09 19:20:00,1.12859,1.12869,1.12849,1.12856,663700007.0
2006-11-09 19:25:00,1.1286,1.12879,1.12853,1.12874,896900004.0
2006-11-09 19:30:00,1.12875,1.12879,1.12856,1.12873,689000002.0
2006-11-09 19:35:00,1.1287,1.12875,1.12834,1.12857,1424400010.0
2006-11-09 19:40:00,1.12858,1.12915,1.12852,1.12911,798900003.0
2006-11-09 19:45:00,1.1293,1.1295,1.12921,1.12921,596100005.0
2006-11-09 19:50:00,1.12919,1.12919,1.1289,1.1289,443399997.0
2006-11-09 19:55:00,1.12901,1.12905,1.12866,1.12901,790900003.0
2006-11-09 20:00:00,1.1291,1.12918,1.12902,1.12908,967300000.0
2006-11-09 20:05:00,1.12908,1.12918,1.12884,1.12885,1105999994.0
2006-11-09 20:10:00,1.1288,1.12883,1.12868,1.12872,1265489995.0
2006-11-09 20:15:00,1.12875,1.12878,1.12849,1.12861,1641600004.0
2006-11-09 20:20:00,1.12869,1.12871,1.12842,1.12855,1699300014.0
2006-11-09 20:25:00,1.12857,1.1286,1.12816,1.12825,1883500015.0
2006-11-09 20:30:00,1.12843,1.13012,1.12834,1.12993,1184800005.0
2006-11-09 20:35:00,1.12987,1.12987,1.12905,1.12917,1364400002.0
2006-11-09 20:40:00,1.12913,1.12918,1.12892,1.12915,1764600002.0
2006-11-09 20:45:00,1.12912,1.12924,1.12902,1.12914,925200006.0
2006-11-09 20:50:00,1.12911,1.12923,1.1288,1.12885,1071000006.0
2006-11-09 20:55:00,1.1289,1.12909,1.12872,1.12905,1873800007.0
2006-11-09 21:00:00,1.12909,1.12916,1.12876,1.12885,2868900001.0
2006-11-09 21:05:00,1.12888,1.12923,1.12877,1.12923,1935780007.0
2006-11-09 21:10:00,1.12923,1.12923,1.12895,1.12899,1648100004.0
2006-11-09 21:15:00,1.12903,1.12903,1.12885,1.12895,487100001.0
2006-11-09 21:20:00,1.12895,1.12895,1.1287,1.1287,205600002.0
2006-11-09 21:25:00,1.12878,1.12887,1.12868,1.12881,693800000.0
2006-11-09 21:30:00,1.1289,1.12893,1.12863,1.1288,445000000.0
2006-11-09 21:35:00,1.12884,1.1292,1.12884,1.12918,818599991.0
2006-11-09 21:40:00,1.12917,1.12938,1.12904,1.12938,550900004.0
2006-11-09 21:45:00,1.1294,1.1295,1.12928,1.12935,872799997.0
2006-11-09 21:50:00,1.12935,1.1294,1.12842,1.12863,617300002.0
2006-11-09 21:55:00,1.12865,1.1288,1.12855,1.12877,557299994.0
2006-11-09 22:00:00,1.12878,1.12886,1.12854,1.12878,1156599999.0
2006-11-09 22:05:00,1.12878,1.12924,1.1287,1.12908,744800004.0
2006-11-09 22:10:00,1.12907,1.12925,1.12897,1.12897,279899999.0
2006-11-09 22:15:00,1.129,1.12906,1.12861,1.12864,553500001.0
2006-11-09 22:20:00,1.12888,1.12893,1.12873,1.12893,721800000.0
2006-11-09 22:25:00,1.12895,1.12915,1.12885,1.12905,705700008.0
2006-11-09 22:30:00,1.12905,1.12912,1.12863,1.12875,644799999.0
2006-11-09 22:35:00,1.12913,1.12915,1.12896,1.12905,724300002.0
2006-11-09 22:40:00,1.12908,1.12921,1.12896,1.12905,631000001.0
2006-11-09 22:45:00,1.12905,1.1291,1.12892,1.12903,358599993.0
2006-11-09 22:50:00,1.12911,1.12921,1.12899,1.12907,461700004.0
2006-11-09 22:55:00,1.1291,1.12924,1.12885,1.12895,658200006.0
2006-11-09 23:00:00,1.12889,1.12925,1.12889,1.1292,347200005.0
2006-11-09 23:05:00,1.1292,1.12933,1.129,1.12933,599800001.0
2006-11-09 23:10:00,1.1293,1.12932,1.12907,1.12916,286000003.0
2006-11-09 23:15:00,1.12928,1.12937,1.12874,1.12923,512600001.0
2006-11-09 23:20:00,1.12918,1.12958,1.12907,1.1294,359400000.0
2006-11-09 23:25:00,1.12952,1.1297,1.12931,1.12959,597800007.0
2006-11-09 23:30:00,1.12965,1.12976,1.12954,1.12967,443100000.0
2006-11-09 23:35:00,1.1295,1.12966,1.12924,1.1293,435699999.0
2006-11-09 23:40:00,1.12926,1.1293,1.12898,1.12917,522099999.0
2006-11-09 23:45:00,1.12928,1.12928,1.12913,1.12923,424999999.0
2006-11-09 23:50:00,1.12923,1.12934,1.12913,1.12931,333700002.0
2006-11-09 23:55:00,1.12923,1.12935,1.12914,1.12914,371100003.0
2006-11-10 00:00:00,1.12903,1.12935,1.12897,1.12914,379100003.0
2006-11-10 00:05:00,1.12905,1.12928,1.12905,1.12925,339300000.0
2006-11-10 00:10:00,1.12907,1.12907,1.12857,1.1287,424900001.0
2006-11-10 00:15:00,1.1287,1.12897,1.12855,1.12865,368099997.0
2006-11-10 00:20:00,1.12862,1.12889,1.12858,1.12874,641199996.0
2006-11-10 00:25:00,1.12867,1.1289,1.12859,1.12877,303100000.0
2006-11-10 00:30:00,1.12866,1.12874,1.12833,1.12841,244099998.0
2006-11-10 00:35:00,1.12853,1.12853,1.12804,1.12804,360300002.0
2006-11-10 00:40:00,1.12834,1.12838,1.12811,1.1282,345500003.0
2006-11-10 00:45:00,1.12819,1.12822,1.1279,1.12805,392599999.0
2006-11-10 00:50:00,1.12812,1.12812,1.12793,1.12807,523499999.0
2006-11-10 00:55:00,1.128,1.12809,1.12785,1.12802,372000000.0
2006-11-10 01:00:00,1.12804,1.12818,1.12793,1.128,492900010.0
2006-11-10 01:05:00,1.12809,1.12812,1.12788,1.12811,238200001.0
2006-11-10 01:10:00,1.1282,1.1283,1.12809,1.12812,229299999.0
2006-11-10 01:15:00,1.1281,1.12815,1.12789,1.1281,243999998.0
2006-11-10 01:20:00,1.12802,1.12813,1.12788,1.12802,352400000.0
2006-11-10 01:25:00,1.1281,1.12815,1.12791,1.12804,340700000.0
2006-11-10 01:30:00,1.12803,1.12815,1.12796,1.12805,207099997.0
2006-11-10 01:35:00,1.12815,1.12845,1.12782,1.12845,333699997.0
2006-11-10 01:40:00,1.12841,1.12845,1.12821,1.12828,264800001.0
2006-11-10 01:45:00,1.12831,1.12847,1.12806,1.1282,352700000.0
2006-11-10 01:50:00,1.12817,1.1283,1.12799,1.1283,215199999.0
2006-11-10 01:55:00,1.12818,1.1284,1.12818,1.1283,282399999.0
2006-11-10 02:00:00,1.1283,1.12835,1.12804,1.12827,397100004.0
2006-11-10 02:05:00,1.12835,1.12835,1.12819,1.12819,434099997.0
2006-11-10 02:10:00,1.1282,1.12831,1.12816,1.12823,438000003.0
2006-11-10 02:15:00,1.12835,1.12835,1.12819,1.12832,286600000.0
2006-11-10 02:20:00,1.12818,1.12832,1.12799,1.12825,299300000.0
2006-11-10 02:25:00,1.12825,1.1284,1.12811,1.12822,291499998.0
2006-11-10 02:30:00,1.12825,1.12835,1.12787,1.12787,502300004.0
2006-11-10 02:35:00,1.12831,1.12832,1.12782,1.12832,438789999.0
2006-11-10 02:40:00,1.12826,1.12843,1.12826,1.12834,262700002.0
2006-11-10 02:45:00,1.12833,1.12851,1.12814,1.12839,420400002.0
2006-11-10 02:50:00,1.12838,1.12845,1.1283,1.12833,138499999.0
2006-11-10 02:55:00,1.12832,1.12841,1.12818,1.12825,364599998.0
2006-11-10 03:00:00,1.1283,1.12842,1.1282,1.12823,396600001.0
2006-11-10 03:05:00,1.12825,1.12835,1.12795,1.1283,387200002.0
2006-11-10 03:10:00,1.12827,1.12835,1.12815,1.12818,194400001.0
2006-11-10 03:15:00,1.12815,1.12828,1.12786,1.12813,354400004.0
2006-11-10 03:20:00,1.12815,1.12816,1.1279,1.1281,393599996.0
2006-11-10 03:25:00,1.1281,1.1282,1.12789,1.12799,302900004.0
2006-11-10 03:30:00,1.1281,1.12825,1.128,1.12825,194800002.0
2006-11-10 03:35:00,1.12817,1.12825,1.12797,1.1281,503100000.0
2006-11-10 03:40:00,1.12808,1.12823,1.12786,1.12795,383100000.0
2006-11-10 03:45:00,1.12811,1.12823,1.12802,1.12814,557800006.0
2006-11-10 03:50:00,1.12801,1.1281,1.12792,1.128,289899999.0
2006-11-10 03:55:00,1.128,1.12805,1.1278,1.12805,154500001.0
2006-11-10 04:00:00,1.1277,1.12801,1.1275,1.12791,346300004.0
2006-11-10 04:05:00,1.12786,1.1281,1.12784,1.12805,378600001.0
2006-11-10 04:10:00,1.12801,1.12836,1.12794,1.128,400400006.0
2006-11-10 04:15:00,1.12823,1.12823,1.12785,1.12806,325499999.0
2006-11-10 04:20:00,1.12831,1.12835,1.12814,1.12825,498300001.0
2006-11-10 04:25:00,1.12828,1.1284,1.12816,1.12825,255100003.0
2006-11-10 04:30:00,1.12825,1.12838,1.1279,1.12802,361699999.0
2006-11-10 04:35:00,1.12805,1.12808,1.12774,1.12791,375300005.0
2006-11-10 04:40:00,1.12796,1.12823,1.12765,1.12782,513100003.0
2006-11-10 04:45:00,1.12785,1.12801,1.12755,1.12781,506500007.0
2006-11-10 04:50:00,1.12778,1.12813,1.12769,1.1281,388199998.0
2006-11-10 04:55:00,1.12805,1.12815,1.12788,1.12805,399099997.0
2006-11-10 05:00:00,1.12783,1.12815,1.12774,1.1281,351599999.0
2006-11-10 05:05:00,1.12809,1.1281,1.12795,1.128,357600006.0
2006-11-10 05:10:00,1.12802,1.12809,1.12788,1.12799,440399998.0
2006-11-10 05:15:00,1.12795,1.12823,1.12792,1.128,531690006.0
2006-11-10 05:20:00,1.12811,1.12811,1.12778,1.1279,453100003.0
2006-11-10 05:25:00,1.12772,1.12772,1.12721,1.1273,513000000.0
2006-11-10 05:30:00,1.12722,1.12756,1.12718,1.12718,267099998.0
2006-11-10 05:35:00,1.12724,1.12743,1.12719,1.12743,273800001.0
2006-11-10 05:40:00,1.12696,1.12744,1.12688,1.12732,468300002.0
2006-11-10 05:45:00,1.1272,1.12743,1.12708,1.12743,368200001.0
2006-11-10 05:50:00,1.12735,1.12745,1.12695,1.12734,318799998.0
2006-11-10 05:55:00,1.12726,1.1273,1.12677,1.12678,371500000.0
2006-11-10 06:00:00,1.12691,1.12701,1.1268,1.12693,425500002.0
2006-11-10 06:05:00,1.12705,1.12727,1.12692,1.12723,330300002.0
2006-11-10 06:10:00,1.12721,1.12755,1.12705,1.12755,503700002.0
2006-11-10 06:15:00,1.1276,1.12766,1.12695,1.12695,532800001.0
2006-11-10 06:20:00,1.12697,1.127,1.12661,1.1267,454100002.0
2006-11-10 06:25:00,1.12669,1.12693,1.12659,1.12687,425700003.0
2006-11-10 06:30:00,1.12692,1.12703,1.12637,1.12684,222300003.0
2006-11-10 06:35:00,1.12677,1.12715,1.12677,1.1271,448100003.0
2006-11-10 06:40:00,1.12713,1.12715,1.12677,1.12677,483199993.0
2006-11-10 06:45:00,1.1268,1.12685,1.12662,1.12668,357899999.0
2006-11-10 06:50:00,1.1268,1.12682,1.12644,1.12674,496000000.0
2006-11-10 06:55:00,1.12673,1.12688,1.12659,1.1267,572499998.0
2006-11-10 07:00:00,1.12669,1.12708,1.12651,1.12705,696800002.0
2006-11-10 07:05:00,1.12697,1.12715,1.12678,1.1271,464100000.0
2006-11-10 07:10:00,1.12714,1.1273,1.12689,1.12727,347500001.0
2006-11-10 07:15:00,1.12727,1.12743,1.12714,1.12741,304200003.0
2006-11-10 07:20:00,1.12728,1.12728,1.12709,1.12709,318800002.0
2006-11-10 07:25:00,1.12704,1.12704,1.12654,1.12673,513299999.0
2006-11-10 07:30:00,1.12675,1.12675,1.12648,1.12659,414800003.0
2006-11-10 07:35:00,1.12655,1.12665,1.12645,1.12664,421899996.0
2006-11-10 07:40:00,1.12652,1.12707,1.12632,1.12695,431600000.0
2006-11-10 07:45:00,1.12677,1.12712,1.12652,1.12702,467599998.0
2006-11-10 07:50:00,1.12713,1.12717,1.12688,1.12695,522490000.0
2006-11-10 07:55:00,1.12704,1.12735,1.127,1.12733,369700002.0
2006-11-10 08:00:00,1.12731,1.12755,1.1272,1.1275,248500003.0
2006-11-10 08:05:00,1.1275,1.12775,1.12745,1.12762,537400004.0
2006-11-10 08:10:00,1.1277,1.12777,1.12758,1.1277,310299997.0
2006-11-10 08:15:00,1.12767,1.12797,1.12752,1.12773,454299996.0
2006-11-10 08:20:00,1.12761,1.12782,1.12758,1.12768,465800001.0
2006-11-10 08:25:00,1.1275,1.12777,1.1274,1.12753,297800006.0
2006-11-10 08:30:00,1.12753,1.12773,1.1275,1.12765,408999995.0
2006-11-10 08:35:00,1.12765,1.12765,1.12743,1.12744,454299994.0
2006-11-10 08:40:00,1.12741,1.12759,1.1274,1.12756,263500000.0
2006-11-10 08:45:00,1.1276,1.12763,1.1274,1.12755,284499999.0
2006-11-10 08:50:00,1.12745,1.12765,1.12745,1.12765,330000000.0
2006-11-10 08:55:00,1.1276,1.12765,1.12722,1.1273,364699999.0
2006-11-10 09:00:00,1.12729,1.12745,1.12708,1.12728,384999998.0
2006-11-10 09:05:00,1.12738,1.12745,1.12722,1.12734,329100000.0
2006-11-10 09:10:00,1.12727,1.12727,1.12666,1.12669,454800000.0
2006-11-10 09:15:00,1.1268,1.12691,1.12667,1.12667,300900000.0
2006-11-10 09:20:00,1.12674,1.12685,1.12651,1.12675,177099999.0
2006-11-10 09:25:00,1.12679,1.12683,1.12624,1.12668,338600004.0
2006-11-10 09:30:00,1.12665,1.1268,1.12638,1.12665,459599999.0
2006-11-10 09:35:00,1.1267,1.12675,1.12647,1.12662,426700002.0
2006-11-10 09:40:00,1.12664,1.12717,1.1266,1.12682,441599998.0
2006-11-10 09:45:00,1.12678,1.12696,1.12663,1.12696,542499999.0
2006-11-10 09:50:00,1.12695,1.12857,1.1266,1.12856,493300003.0
2006-11-10 09:55:00,1.12866,1.12943,1.1285,1.12889,431100000.0
2006-11-10 10:00:00,1.12881,1.12928,1.12873,1.12889,502000005.0
2006-11-10 10:05:00,1.12894,1.12929,1.12885,1.1291,372000003.0
2006-11-10 10:10:00,1.12905,1.1291,1.12867,1.12871,329100002.0
2006-11-10 10:15:00,1.12878,1.12888,1.12835,1.12835,676000002.0
2006-11-10 10:20:00,1.12844,1.12863,1.12822,1.1283,593799994.0
2006-11-10 10:25:00,1.12828,1.12835,1.1279,1.1279,480500004.0
2006-11-10 10:30:00,1.1278,1.1278,1.12746,1.12753,419700000.0
2006-11-10 10:35:00,1.12739,1.12779,1.12733,1.1277,469200000.0
2006-11-10 10:40:00,1.12753,1.12768,1.1275,1.12754,473200005.0
2006-11-10 10:45:00,1.12758,1.12769,1.12738,1.12765,696900001.0
2006-11-10 10:50:00,1.12764,1.12773,1.12729,1.12742,509799999.0
2006-11-10 10:55:00,1.12738,1.12738,1.12667,1.12692,478799996.0
2006-11-10 11:00:00,1.12682,1.1269,1.12652,1.12667,389999997.0
2006-11-10 11:05:00,1.1268,1.12711,1.1266,1.12692,582000004.0
2006-11-10 11:10:00,1.1269,1.12718,1.12674,1.12674,527300000.0
2006-11-10 11:15:00,1.12675,1.12693,1.12671,1.12684,495099997.0
2006-11-10 11:20:00,1.1269,1.12747,1.1269,1.12747,568700010.0
2006-11-10 11:25:00,1.1275,1.12752,1.12722,1.1273,394200002.0
2006-11-10 11:30:00,1.12732,1.12746,1.12696,1.12746,409799997.0
2006-11-10 11:35:00,1.12748,1.1275,1.12716,1.1275,504700010.0
2006-11-10 11:40:00,1.12743,1.12755,1.12732,1.12747,547799995.0
2006-11-10 11:45:00,1.12767,1.12865,1.12767,1.12825,461100002.0
2006-11-10 11:50:00,1.12825,1.12827,1.12796,1.12808,550100000.0
2006-11-10 11:55:00,1.12812,1.12812,1.12758,1.12778,513599995.0
2006-11-10 12:00:00,1.12788,1.12798,1.12767,1.12767,471700001.0
2006-11-10 12:05:00,1.12756,1.12769,1.12736,1.12767,433099999.0
2006-11-10 12:10:00,1.1277,1.12821,1.12766,1.1281,595300002.0
2006-11-10 12:15:00,1.12803,1.12907,1.12803,1.12891,538500001.0
2006-11-10 12:20:00,1.12888,1.12892,1.12875,1.12875,398389997.0
2006-11-10 12:25:00,1.12879,1.1292,1.12879,1.12915,502599996.0
2006-11-10 12:30:00,1.12908,1.12908,1.12881,1.12886,364599999.0
2006-11-10 12:35:00,1.12895,1.1292,1.12885,1.12908,344100001.0
2006-11-10 12:40:00,1.12913,1.12914,1.12868,1.12871,466200001.0
2006-11-10 12:45:00,1.12873,1.12898,1.12851,1.12887,167000003.0
2006-11-10 12:50:00,1.12903,1.1291,1.12879,1.12887,205300002.0
2006-11-10 12:55:00,1.12884,1.12928,1.12881,1.12928,500000002.0
2006-11-10 13:00:00,1.12917,1.12927,1.12897,1.12905,564499997.0
2006-11-10 13:05:00,1.12907,1.12915,1.12888,1.12903,555699999.0
2006-11-10 13:10:00,1.129,1.12918,1.1288,1.12898,514500004.0
2006-11-10 13:15:00,1.12885,1.12918,1.12885,1.12918,419900002.0
2006-11-10 13:20:00,1.12918,1.12925,1.1288,1.12922,387200005.0
2006-11-10 13:25:00,1.12885,1.12965,1.12876,1.12928,549700000.0
2006-11-10 13:30:00,1.1293,1.12969,1.12923,1.1296,493800001.0
2006-11-10 13:35:00,1.12962,1.12967,1.12905,1.12905,280800002.0
2006-11-10 13:40:00,1.12891,1.12897,1.12882,1.12882,615200001.0
2006-11-10 13:45:00,1.12881,1.12892,1.12861,1.12865,466000002.0
2006-11-10 13:50:00,1.12868,1.12875,1.12835,1.12835,307700003.0
2006-11-10 13:55:00,1.12828,1.12829,1.12794,1.12815,629300004.0
2006-11-10 14:00:00,1.1284,1.12916,1.1284,1.12916,301500001.0
2006-11-10 14:05:00,1.12913,1.12936,1.12892,1.12932,426899997.0
2006-11-10 14:10:00,1.12945,1.12978,1.12932,1.12967,540000002.0
2006-11-10 14:15:00,1.12964,1.12981,1.12952,1.12971,539399996.0
2006-11-10 14:20:00,1.1297,1.12975,1.12945,1.1295,458400001.0
2006-11-10 14:25:00,1.1296,1.13007,1.1296,1.1299,443800004.0
2006-11-10 14:30:00,1.12977,1.12977,1.12952,1.12968,246500003.0
2006-11-10 14:35:00,1.12965,1.12965,1.12898,1.12923,563100005.0
2006-11-10 14:40:00,1.12925,1.12934,1.12912,1.12934,434000002.0
2006-11-10 14:45:00,1.12924,1.1295,1.12924,1.12942,284000003.0
2006-11-10 14:50:00,1.12939,1.12945,1.12907,1.12923,536099997.0
2006-11-10 14:55:00,1.12928,1.12945,1.12925,1.12939,428500004.0
2006-11-10 15:00:00,1.12934,1.12947,1.12902,1.12904,360099995.0
2006-11-10 15:05:00,1.12902,1.12918,1.12873,1.12913,400299995.0
2006-11-10 15:10:00,1.12921,1.12936,1.12915,1.12919,414300001.0
2006-11-10 15:15:00,1.12939,1.1294,1.12906,1.12907,470000000.0
2006-11-10 15:20:00,1.12903,1.12904,1.12855,1.12876,621099998.0
2006-11-10 15:25:00,1.12896,1.12896,1.12853,1.12861,276599999.0
2006-11-10 15:30:00,1.12862,1.12899,1.12853,1.12889,434200001.0
2006-11-10 15:35:00,1.1289,1.12999,1.1288,1.12958,485400004.0
2006-11-10 15:40:00,1.12958,1.12992,1.12932,1.12945,481099999.0
2006-11-10 15:45:00,1.12934,1.12938,1.1292,1.12927,401200003.0
2006-11-10 15:50:00,1.12929,1.12946,1.12903,1.1292,243499998.0
2006-11-10 15:55:00,1.12917,1.12923,1.12902,1.12902,519300001.0
2006-11-10 16:00:00,1.12914,1.12923,1.12893,1.12902,447700002.0
2006-11-10 16:05:00,1.12904,1.12924,1.12892,1.12918,484700000.0
2006-11-10 16:10:00,1.12929,1.12975,1.12929,1.12965,481800004.0
2006-11-10 16:15:00,1.12955,1.1297,1.12923,1.12963,343999996.0
2006-11-10 16:20:00,1.1295,1.1297,1.12927,1.12942,518900000.0
2006-11-10 16:25:00,1.12941,1.12974,1.1294,1.12959,469900003.0
2006-11-10 16:30:00,1.12955,1.12972,1.12949,1.12952,425900004.0
2006-11-10 16:35:00,1.12957,1.13071,1.12953,1.13035,314899996.0
2006-11-10 16:40:00,1.13014,1.13058,1.12983,1.13029,383100000.0
2006-11-10 16:45:00,1.13042,1.13065,1.13022,1.13043,627100003.0
2006-11-10 16:50:00,1.1304,1.1305,1.13006,1.1301,401900005.0
2006-11-10 16:55:00,1.13013,1.13031,1.12997,1.13026,228099998.0
2006-11-10 17:00:00,1.13031,1.13122,1.13019,1.13083,352900000.0
2006-11-10 17:05:00,1.13086,1.13142,1.13065,1.13142,482500000.0
2006-11-10 17:10:00,1.1314,1.13149,1.13113,1.13125,312199999.0
2006-11-10 17:15:00,1.1315,1.13223,1.1315,1.13181,463799999.0
2006-11-10 17:20:00,1.13177,1.1319,1.13144,1.1319,513400004.0
2006-11-10 17:25:00,1.13191,1.13218,1.13154,1.13175,586599998.0
2006-11-10 17:30:00,1.13178,1.1318,1.13145,1.13157,336899998.0
2006-11-10 17:35:00,1.13145,1.13167,1.13137,1.13153,549000000.0
2006-11-10 17:40:00,1.13169,1.13175,1.13141,1.13175,481799999.0
2006-11-10 17:45:00,1.13165,1.13199,1.13156,1.13172,389400002.0
2006-11-10 17:50:00,1.13167,1.13173,1.13146,1.13165,461200007.0
2006-11-10 17:55:00,1.13158,1.13158,1.1311,1.1312,332400000.0
2006-11-10 18:00:00,1.13122,1.13129,1.1308,1.13084,2703399999.0
2006-11-10 18:05:00,1.13089,1.1313,1.13078,1.13105,4287789999.0
2006-11-10 18:10:00,1.1311,1.1312,1.13089,1.13108,2646800007.0
2006-11-10 18:15:00,1.13103,1.13114,1.13073,1.13112,2805300009.0
2006-11-10 18:20:00,1.13112,1.13112,1.13088,1.13095,1959699998.0
2006-11-10 18:25:00,1.13096,1.13117,1.13086,1.13108,2762900010.0
2006-11-10 18:30:00,1.1311,1.1312,1.13086,1.13096,2563999999.0
2006-11-10 18:35:00,1.13093,1.13093,1.1305,1.13052,1694699993.0
2006-11-10 18:40:00,1.13048,1.13059,1.13027,1.13058,2879100010.0
2006-11-10 18:45:00,1.13063,1.13067,1.13037,1.13063,1066100002.0
2006-11-10 18:50:00,1.1306,1.13065,1.13043,1.13055,1073200005.0
2006-11-10 18:55:00,1.13052,1.13057,1.1301,1.1304,1836900007.0
2006-11-10 19:00:00,1.13044,1.13075,1.13029,1.13065,1286000006.0
2006-11-10 19:05:00,1.13063,1.13076,1.13017,1.13017,2091580011.0
2006-11-10 19:10:00,1.13018,1.13051,1.13012,1.13045,1492700009.0
2006-11-10 19:15:00,1.13041,1.13055,1.13035,1.13035,1569300004.0
2006-11-10 19:20:00,1.13032,1.13038,1.12998,1.13,916199998.0
2006-11-10 19:25:00,1.13003,1.13003,1.12949,1.12953,618200000.0
2006-11-10 19:30:00,1.12957,1.12958,1.12884,1.12903,960299994.0
2006-11-10 19:35:00,1.12917,1.12924,1.12886,1.12919,1343100007.0
2006-11-10 19:40:00,1.12922,1.12922,1.129,1.1291,729000002.0
2006-11-10 19:45:00,1.12904,1.12904,1.12874,1.12889,505399994.0
2006-11-10 19:50:00,1.12892,1.12944,1.12892,1.1292,616300002.0
2006-11-10 19:55:00,1.12925,1.12929,1.12898,1.12924,689900004.0
2006-11-10 20:00:00,1.12925,1.12928,1.12912,1.12918,836490002.0
2006-11-10 20:05:00,1.12915,1.12921,1.12902,1.12904,932699999.0
2006-11-10 20:10:00,1.12902,1.12913,1.12898,1.129,1185600014.0
2006-11-10 20:15:00,1.12905,1.12927,1.12895,1.12913,1508099996.0
2006-11-10 20:20:00,1.12912,1.12919,1.12897,1.12905,1941590002.0
2006-11-10 20:25:00,1.12917,1.12929,1.12887,1.12888,1714000000.0
2006-11-10 20:30:00,1.12882,1.12915,1.12882,1.1291,1373100007.0
2006-11-10 20:35:00,1.12911,1.12925,1.12897,1.12915,1692500006.0
2006-11-10 20:40:00,1.1292,1.12939,1.12903,1.12925,1177800010.0
2006-11-10 20:45:00,1.1292,1.12933,1.12907,1.12925,1135389996.0
2006-11-10 20:50:00,1.1292,1.12944,1.12903,1.12905,1128800005.0
2006-11-10 20:55:00,1.12915,1.12933,1.12911,1.12925,1636400005.0
2006-11-10 21:00:00,1.12925,1.12932,1.12877,1.12932,2826400003.0
2006-11-10 21:05:00,1.12932,1.1295,1.12913,1.1295,1831200013.0
2006-11-10 21:10:00,1.12957,1.1299,1.12951,1.12975,1983200013.0
2006-11-10 21:15:00,1.12973,1.13002,1.12969,1.13002,591800000.0
2006-11-10 21:20:00,1.13018,1.13063,1.12997,1.13049,542800000.0
2006-11-10 21:25:00,1.13042,1.1307,1.13037,1.13055,872000009.0
2006-11-10 21:30:00,1.13059,1.13105,1.13048,1.1309,591900004.0
2006-11-10 21:35:00,1.1309,1.1309,1.13075,1.1308,631200004.0
2006-11-10 21:40:00,1.13078,1.13106,1.13066,1.131,682199997.0
2006-11-10 21:45:00,1.13104,1.13115,1.13095,1.131,639300001.0
2006-11-10 21:50:00,1.13103,1.13105,1.13046,1.13072,686400003.0
2006-11-10 21:55:00,1.13092,1.13136,1.13092,1.1313,325400002.0
2006-11-10 22:00:00,1.13128,1.13146,1.13098,1.13105,1032499991.0
2006-11-10 22:05:00,1.13106,1.13113,1.13095,1.13105,688699999.0
2006-11-10 22:10:00,1.13102,1.13115,1.13094,1.13112,389500003.0
2006-11-10 22:15:00,1.13117,1.13118,1.13099,1.1311,526499998.0
2006-11-10 22:20:00,1.1311,1.1312,1.13094,1.13111,638199999.0
2006-11-10 22:25:00,1.13113,1.13146,1.13095,1.13135,579199996.0
2006-11-10 22:30:00,1.13138,1.1317,1.13138,1.13167,700899996.0
2006-11-10 22:35:00,1.13174,1.13174,1.13107,1.13107,590900000.0
2006-11-10 22:40:00,1.13111,1.13115,1.13074,1.13105,729299996.0
2006-11-10 22:45:00,1.13101,1.1312,1.13083,1.13098,377899999.0
2006-11-10 22:50:00,1.13112,1.13125,1.13093,1.13105,446200000.0
2006-11-10 22:55:00,1.1311,1.13115,1.13081,1.13095,527800001.0
2006-11-10 23:00:00,1.13081,1.13121,1.13074,1.13117,315999999.0
2006-11-10 23:05:00,1.13118,1.13125,1.131,1.13122,554899996.0
2006-11-10 23:10:00,1.13123,1.13151,1.13115,1.13132,261099999.0
2006-11-10 23:15:00,1.13141,1.13146,1.13129,1.1314,404899997.0
2006-11-10 23:20:00,1.13147,1.13149,1.13112,1.13113,378599999.0
2006-11-10 23:25:00,1.13153,1.13154,1.13123,1.13137,620500002.0
2006-11-10 23:30:00,1.13125,1.1316,1.13125,1.13156,448599996.0
2006-11-10 23:35:00,1.13141,1.1316,1.13138,1.13142,529800002.0
2006-11-10 23:40:00,1.13139,1.13152,1.13135,1.13145,499699999.0
2006-11-10 23:45:00,1.13161,1.1317,1.13149,1.13165,423000005.0
2006-11-10 23:50:00,1.13172,1.13209,1.13172,1.13189,500500006.0
2006-11-10 23:55:00,1.13195,1.13214,1.13189,1.13189,279600001.0
2006-11-13 00:00:00,1.1313,1.1313,1.1308,1.1308,141800000.0
2006-11-13 00:05:00,1.1307,1.1308,1.1304,1.1305,141800000.0
2006-11-13 00:10:00,1.1304,1.1305,1.1304,1.1305,70900000.0
2006-11-13 00:15:00,1.1302,1.1304,1.1302,1.1303,141800000.0
2006-11-13 00:20:00,1.1304,1.1305,1.1303,1.1303,141800000.0
2006-11-13 00:25:00,1.1304,1.1308,1.1304,1.1308,283600000.0
2006-11-13 00:30:00,1.1307,1.1308,1.1307,1.1308,141800000.0
2006-11-13 00:35:00,1.1307,1.1308,1.1307,1.1308,70900000.0
2006-11-13 00:40:00,1.1307,1.1307,1.1306,1.1306,141800000.0
2006-11-13 00:45:00,1.1308,1.1308,1.1306,1.1307,141800000.0
2006-11-13 00:50:00,1.1306,1.1306,1.1306,1.1306,70900000.0
2006-11-13 01:00:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:10:00,1.1308,1.1308,1.1306,1.1306,141800000.0
2006-11-13 01:15:00,1.1307,1.1307,1.1306,1.1306,141800000.0
2006-11-13 01:25:00,1.1307,1.1307,1.1307,1.1307,70900000.0
2006-11-13 01:30:00,1.1308,1.1312,1.1307,1.131,283600000.0
2006-11-13 01:35:00,1.1312,1.1316,1.1311,1.1314,212700000.0
2006-11-13 01:40:00,1.1313,1.1317,1.1312,1.1317,283600000.0
2006-11-13 01:45:00,1.1319,1.1319,1.1315,1.1316,141800000.0
2006-11-13 01:50:00,1.1315,1.1316,1.1313,1.1314,212700000.0
2006-11-13 01:55:00,1.1315,1.1315,1.1314,1.1315,141800000.0
2006-11-13 02:00:00,1.13063,1.13074,1.13041,1.13053,472299997.0
2006-11-13 02:05:00,1.13052,1.13077,1.13023,1.13061,592500003.0
2006-11-13 02:10:00,1.13054,1.13076,1.13029,1.13071,487599995.0
2006-11-13 02:15:00,1.13073,1.13085,1.13059,1.13071,252100001.0
2006-11-13 02:20:00,1.13065,1.13078,1.13053,1.13063,339700000.0
2006-11-13 02:25:00,1.13065,1.13077,1.1306,1.13077,355500000.0
2006-11-13 02:30:00,1.13084,1.13099,1.13076,1.1309,352200000.0
2006-11-13 02:35:00,1.13098,1.13148,1.13086,1.13148,427999999.0
2006-11-13 02:40:00,1.13125,1.13165,1.13122,1.1316,313199999.0
2006-11-13 02:45:00,1.13155,1.13185,1.13129,1.13154,195290001.0
2006-11-13 02:50:00,1.13151,1.13158,1.13106,1.13138,428500004.0
2006-11-13 02:55:00,1.13151,1.13155,1.13118,1.13155,358800004.0
2006-11-13 03:00:00,1.13148,1.13148,1.13125,1.13133,373800000.0
2006-11-13 03:05:00,1.13137,1.13148,1.13107,1.1314,355600004.0
2006-11-13 03:10:00,1.13141,1.1316,1.13129,1.13135,177899999.0
2006-11-13 03:15:00,1.1314,1.13169,1.13136,1.13148,318799999.0
2006-11-13 03:20:00,1.13125,1.13157,1.13113,1.1315,628000001.0
2006-11-13 03:25:00,1.1315,1.13164,1.13127,1.13152,357800002.0
2006-11-13 03:30:00,1.13147,1.13165,1.13116,1.13142,321800000.0
2006-11-13 03:35:00,1.13095,1.13144,1.1309,1.13124,263999999.0
2006-11-13 03:40:00,1.13114,1.13134,1.13085,1.13109,373800001.0
2006-11-13 03:45:00,1.1312,1.13132,1.13115,1.13115,496100005.0
2006-11-13 03:50:00,1.13127,1.13158,1.13125,1.13158,339900001.0
2006-11-13 03:55:00,1.1316,1.1316,1.13103,1.13145,272800006.0
2006-11-13 04:00:00,1.13138,1.13147,1.13107,1.1314,431700000.0
2006-11-13 04:05:00,1.1314,1.13165,1.13112,1.13163,149599999.0
2006-11-13 04:10:00,1.13162,1.13168,1.13151,1.13155,466100000.0
2006-11-13 04:15:00,1.13155,1.13165,1.1314,1.1314,190399999.0
2006-11-13 04:20:00,1.13147,1.13163,1.13116,1.13145,511100003.0
2006-11-13 04:25:00,1.13153,1.13165,1.13118,1.13155,455100001.0
2006-11-13 04:30:00,1.13146,1.13165,1.13134,1.1316,456799998.0
2006-11-13 04:35:00,1.13158,1.13158,1.13118,1.13133,423200003.0
2006-11-13 04:40:00,1.13138,1.13162,1.13135,1.13155,569199997.0
2006-11-13 04:45:00,1.13152,1.13159,1.13123,1.13153,331599997.0
2006-11-13 04:50:00,1.13155,1.13168,1.13155,1.1316,292999998.0
2006-11-13 04:55:00,1.13155,1.13192,1.13155,1.13192,396500000.0
2006-11-13 05:00:00,1.132,1.132,1.13153,1.13165,325999997.0
2006-11-13 05:05:00,1.1318,1.13185,1.13154,1.13173,248599996.0
2006-11-13 05:10:00,1.13167,1.13182,1.13141,1.13178,401299997.0
2006-11-13 05:15:00,1.13175,1.13184,1.13139,1.13164,416199997.0
2006-11-13 05:20:00,1.1318,1.13186,1.13166,1.13185,225700000.0
2006-11-13 05:25:00,1.1318,1.13185,1.1317,1.1317,201599999.0
2006-11-13 05:30:00,1.13162,1.13182,1.13152,1.13152,375300001.0
2006-11-13 05:35:00,1.1318,1.13182,1.13145,1.13177,377100003.0
2006-11-13 05:40:00,1.13169,1.13183,1.13151,1.13168,378900001.0
2006-11-13 05:45:00,1.13155,1.1318,1.13138,1.1318,603799997.0
2006-11-13 05:50:00,1.13165,1.13184,1.13147,1.13147,630400009.0
2006-11-13 05:55:00,1.1317,1.13177,1.1315,1.13155,440999999.0
2006-11-13 06:00:00,1.13158,1.13177,1.13147,1.13165,432500001.0
2006-11-13 06:05:00,1.13172,1.13184,1.13156,1.13161,458499998.0
2006-11-13 06:10:00,1.13185,1.13185,1.1316,1.1317,408900004.0
2006-11-13 06:15:00,1.13158,1.13188,1.13136,1.13183,395400000.0
2006-11-13 06:20:00,1.13177,1.13191,1.13163,1.13188,394100001.0
2006-11-13 06:25:00,1.13183,1.13203,1.13169,1.1318,386700002.0
2006-11-13 06:30:00,1.13182,1.13185,1.1317,1.1318,291100000.0
2006-11-13 06:35:00,1.13175,1.13185,1.13143,1.13172,634200002.0
2006-11-13 06:40:00,1.13177,1.13183,1.13142,1.13175,425299998.0
2006-11-13 06:45:00,1.13183,1.13195,1.13161,1.1317,333699998.0
2006-11-13 06:50:00,1.13172,1.1319,1.13147,1.1319,307599999.0
2006-11-13 06:55:00,1.13171,1.13195,1.13156,1.1319,474600004.0
2006-11-13 07:00:00,1.13183,1.132,1.13174,1.13193,402900001.0
2006-11-13 07:05:00,1.13184,1.13202,1.13171,1.13192,392499999.0
2006-11-13 07:10:00,1.13179,1.13205,1.13177,1.13185,439300003.0
2006-11-13 07:15:00,1.13187,1.13195,1.13161,1.13194,551300001.0
2006-11-13 07:20:00,1.13181,1.13189,1.13158,1.13178,342800005.0
2006-11-13 07:25:00,1.13183,1.132,1.13183,1.13197,304400002.0
2006-11-13 07:30:00,1.13195,1.13202,1.13188,1.132,414399998.0
2006-11-13 07:35:00,1.1317,1.13204,1.1317,1.13195,275299998.0
2006-11-13 07:40:00,1.13194,1.13208,1.13174,1.13195,292900000.0
2006-11-13 07:45:00,1.13181,1.13205,1.1318,1.13192,451299995.0
2006-11-13 07:50:00,1.13205,1.13205,1.13179,1.13187,496600000.0
2006-11-13 07:55:00,1.1319,1.13204,1.13177,1.132,342600000.0
2006-11-13 08:00:00,1.13195,1.13213,1.13161,1.13213,262600000.0
2006-11-13 08:05:00,1.1321,1.13213,1.1319,1.13193,478999999.0
2006-11-13 08:10:00,1.132,1.13208,1.13185,1.13198,378900000.0
2006-11-13 08:15:00,1.13198,1.13198,1.13179,1.13193,292799999.0
2006-11-13 08:20:00,1.13187,1.13187,1.13142,1.13178,363300000.0
2006-11-13 08:25:00,1.1318,1.13182,1.13159,1.1316,269300000.0
2006-11-13 08:30:00,1.13163,1.13185,1.13163,1.13185,457200002.0
2006-11-13 08:35:00,1.13187,1.13188,1.13154,1.1317,321399997.0
2006-11-13 08:40:00,1.13164,1.13183,1.13163,1.13175,258200002.0
2006-11-13 08:45:00,1.1317,1.13172,1.13135,1.13151,269100001.0
2006-11-13 08:50:00,1.13145,1.13165,1.1308,1.13165,458200004.0
2006-11-13 08:55:00,1.1316,1.13167,1.13082,1.1316,438600005.0
2006-11-13 09:00:00,1.13157,1.13165,1.13117,1.13137,296700005.0
2006-11-13 09:05:00,1.1314,1.13151,1.13132,1.13151,256399998.0
2006-11-13 09:10:00,1.13158,1.13158,1.13115,1.13127,480300004.0
2006-11-13 09:15:00,1.13123,1.13125,1.13105,1.13105,485300005.0
2006-11-13 09:20:00,1.13115,1.13142,1.13115,1.13125,228800001.0
2006-11-13 09:25:00,1.13131,1.1315,1.13121,1.13145,242600000.0
2006-11-13 09:30:00,1.13136,1.1315,1.13132,1.13137,280799999.0
2006-11-13 09:35:00,1.1313,1.13141,1.13126,1.13134,396400001.0
2006-11-13 09:40:00,1.1313,1.13155,1.13125,1.1314,200700002.0
2006-11-13 09:45:00,1.13135,1.13148,1.13124,1.13144,250400003.0
2006-11-13 09:50:00,1.13135,1.13147,1.13127,1.13135,431600005.0
2006-11-13 09:55:00,1.1314,1.13158,1.1313,1.13152,515199996.0
2006-11-13 10:00:00,1.13145,1.13165,1.13135,1.13145,518600006.0
2006-11-13 10:05:00,1.13147,1.13178,1.13138,1.13178,378700003.0
2006-11-13 10:10:00,1.13179,1.13223,1.13176,1.13213,507700003.0
2006-11-13 10:15:00,1.13218,1.13238,1.13209,1.13233,603500002.0
2006-11-13 10:20:00,1.13239,1.13247,1.1321,1.13218,379000000.0
2006-11-13 10:25:00,1.13218,1.13219,1.1314,1.13148,607399995.0
2006-11-13 10:30:00,1.13148,1.13165,1.13146,1.1316,390700000.0
2006-11-13 10:35:00,1.13153,1.13181,1.13145,1.13173,541300005.0
2006-11-13 10:40:00,1.13163,1.13175,1.13118,1.13172,282600000.0
2006-11-13 10:45:00,1.13172,1.13172,1.13147,1.13157,500400006.0
2006-11-13 10:50:00,1.13151,1.13151,1.1312,1.1314,549600000.0
2006-11-13 10:55:00,1.13142,1.13179,1.13133,1.13162,528599999.0
2006-11-13 11:00:00,1.13156,1.13197,1.13156,1.13188,464800002.0
2006-11-13 11:05:00,1.13188,1.13192,1.13175,1.13184,314599999.0
2006-11-13 11:10:00,1.13182,1.13218,1.13165,1.13211,747100000.0
2006-11-13 11:15:00,1.13215,1.13267,1.13215,1.13253,593499998.0
2006-11-13 11:20:00,1.13257,1.13265,1.1324,1.13256,391499995.0
2006-11-13 11:25:00,1.13255,1.13295,1.13245,1.13294,512500002.0
2006-11-13 11:30:00,1.13317,1.13336,1.13305,1.13336,543500003.0
2006-11-13 11:35:00,1.13337,1.13351,1.13324,1.13342,418800006.0
2006-11-13 11:40:00,1.13332,1.13374,1.13332,1.13374,673499995.0
2006-11-13 11:45:00,1.13388,1.1339,1.1335,1.13358,322000000.0
2006-11-13 11:50:00,1.1336,1.13376,1.13349,1.13355,540100002.0
2006-11-13 11:55:00,1.13362,1.13362,1.13341,1.13341,441800002.0
2006-11-13 12:00:00,1.13347,1.13358,1.13331,1.13338,439000000.0
2006-11-13 12:05:00,1.13338,1.13342,1.13317,1.13338,352800003.0
2006-11-13 12:10:00,1.13338,1.13352,1.13324,1.13345,501700001.0
2006-11-13 12:15:00,1.13341,1.13363,1.13335,1.1336,534000004.0
2006-11-13 12:20:00,1.13358,1.134,1.13345,1.134,295599999.0
2006-11-13 12:25:00,1.13424,1.13426,1.13335,1.13335,518200012.0
2006-11-13 12:30:00,1.13316,1.13339,1.13305,1.13332,536500004.0
2006-11-13 12:35:00,1.1334,1.13343,1.13297,1.1331,351400001.0
2006-11-13 12:40:00,1.13313,1.13321,1.13225,1.13225,531899999.0
2006-11-13 12:45:00,1.13227,1.1325,1.13227,1.13243,355900006.0
2006-11-13 12:50:00,1.13225,1.133,1.13203,1.13293,310199997.0
2006-11-13 12:55:00,1.13285,1.13305,1.1328,1.13296,261899999.0
2006-11-13 13:00:00,1.13283,1.13283,1.1325,1.13255,509799998.0
2006-11-13 13:05:00,1.13255,1.13293,1.13255,1.13293,374200003.0
2006-11-13 13:10:00,1.1329,1.13297,1.13284,1.1329,210099999.0
2006-11-13 13:15:00,1.13285,1.13295,1.13216,1.13222,408700004.0
2006-11-13 13:20:00,1.13234,1.13247,1.13215,1.13232,406200000.0
2006-11-13 13:25:00,1.13225,1.13241,1.13219,1.13227,504700004.0
2006-11-13 13:30:00,1.13236,1.13254,1.13226,1.13249,327000000.0
2006-11-13 13:35:00,1.13252,1.13265,1.13245,1.1326,517200000.0
2006-11-13 13:40:00,1.13258,1.13274,1.1325,1.13261,424400001.0
2006-11-13 13:45:00,1.13265,1.13285,1.13257,1.13282,295700002.0
2006-11-13 13:50:00,1.13292,1.13304,1.1329,1.13304,300699999.0
2006-11-13 13:55:00,1.13305,1.13345,1.13302,1.13345,312099998.0
2006-11-13 14:00:00,1.13352,1.13365,1.13342,1.13359,291500003.0
2006-11-13 14:05:00,1.13375,1.13409,1.13375,1.13384,523300003.0
2006-11-13 14:10:00,1.13397,1.13439,1.13391,1.13437,573400003.0
2006-11-13 14:15:00,1.13432,1.1346,1.13423,1.13449,361799996.0
2006-11-13 14:20:00,1.13442,1.13458,1.13433,1.13441,245200001.0
2006-11-13 14:25:00,1.13438,1.13448,1.13425,1.13447,639899997.0
2006-11-13 14:30:00,1.1345,1.1345,1.13431,1.13437,361589999.0
2006-11-13 14:35:00,1.13436,1.13442,1.13422,1.13437,568000004.0
2006-11-13 14:40:00,1.1344,1.13455,1.13433,1.13437,366800004.0
2006-11-13 14:45:00,1.13448,1.13449,1.13435,1.1344,348100001.0
2006-11-13 14:50:00,1.13443,1.1345,1.13425,1.13437,379100004.0
2006-11-13 14:55:00,1.13445,1.13452,1.13432,1.1344,423500002.0
2006-11-13 15:00:00,1.13447,1.13474,1.1343,1.13472,357599998.0
2006-11-13 15:05:00,1.13468,1.13533,1.13467,1.13533,484999997.0
2006-11-13 15:10:00,1.1354,1.13606,1.13536,1.13598,476900000.0
2006-11-13 15:15:00,1.13597,1.1362,1.1357,1.13618,463799999.0
2006-11-13 15:20:00,1.13646,1.13698,1.13634,1.13675,473100000.0
2006-11-13 15:25:00,1.13683,1.13723,1.13672,1.1369,417099998.0
2006-11-13 15:30:00,1.13694,1.1371,1.13667,1.13671,442100005.0
2006-11-13 15:35:00,1.13666,1.13695,1.13643,1.13686,536400007.0
2006-11-13 15:40:00,1.13688,1.13698,1.13679,1.13694,314700001.0
2006-11-13 15:45:00,1.13687,1.13701,1.13671,1.13681,473600004.0
2006-11-13 15:50:00,1.13668,1.13674,1.13595,1.13628,377999999.0
2006-11-13 15:55:00,1.13644,1.13677,1.13633,1.1366,483999999.0
2006-11-13 16:00:00,1.13659,1.13696,1.13648,1.13648,384300001.0
2006-11-13 16:05:00,1.13645,1.13669,1.13619,1.13632,501000001.0
2006-11-13 16:10:00,1.1364,1.13658,1.13623,1.13646,549500002.0
2006-11-13 16:15:00,1.13643,1.13688,1.13643,1.13686,247700000.0
2006-11-13 16:20:00,1.1368,1.13687,1.13632,1.13632,664600001.0
2006-11-13 16:25:00,1.13644,1.13678,1.13638,1.13664,310900001.0
2006-11-13 16:30:00,1.13668,1.137,1.13665,1.13671,643200003.0
2006-11-13 16:35:00,1.13676,1.13693,1.13643,1.13655,320399998.0
2006-11-13 16:40:00,1.13647,1.13656,1.13589,1.136,488200001.0
2006-11-13 16:45:00,1.13605,1.13645,1.13605,1.13625,612100003.0
2006-11-13 16:50:00,1.13624,1.13652,1.13599,1.136,483400001.0
2006-11-13 16:55:00,1.13602,1.13609,1.13512,1.13526,589400003.0
2006-11-13 17:00:00,1.13534,1.13577,1.13526,1.13563,535499999.0
2006-11-13 17:05:00,1.13575,1.13662,1.13575,1.13662,406600005.0
2006-11-13 17:10:00,1.13662,1.1367,1.13643,1.13648,277000000.0
2006-11-13 17:15:00,1.13638,1.13652,1.13637,1.1364,297500002.0
2006-11-13 17:20:00,1.13633,1.13645,1.13604,1.13643,502900002.0
2006-11-13 17:25:00,1.13645,1.13671,1.13638,1.13663,594500011.0
2006-11-13 17:30:00,1.13694,1.13782,1.13694,1.13757,698700004.0
2006-11-13 17:35:00,1.13747,1.13761,1.13737,1.13751,406200006.0
2006-11-13 17:40:00,1.13754,1.1377,1.13711,1.13725,384100003.0
2006-11-13 17:45:00,1.1372,1.13727,1.13708,1.1372,414500000.0
2006-11-13 17:50:00,1.13722,1.13726,1.13684,1.13712,485000006.0
2006-11-13 17:55:00,1.13712,1.13737,1.13695,1.13725,351400002.0
2006-11-13 18:00:00,1.13735,1.13741,1.13667,1.13667,3055700008.0
2006-11-13 18:05:00,1.13677,1.13712,1.13651,1.13709,4179199993.0
2006-11-13 18:10:00,1.13723,1.13745,1.1367,1.13691,2541199995.0
2006-11-13 18:15:00,1.13682,1.13734,1.13671,1.13706,2958200002.0
2006-11-13 18:20:00,1.1371,1.13718,1.13691,1.13707,2140000000.0
2006-11-13 18:25:00,1.13707,1.13741,1.13697,1.13712,2985890018.0
2006-11-13 18:30:00,1.13707,1.13711,1.1369,1.13691,2531500008.0
2006-11-13 18:35:00,1.13693,1.13746,1.13689,1.13746,1384999998.0
2006-11-13 18:40:00,1.13751,1.13766,1.13733,1.13748,2401700008.0
2006-11-13 18:45:00,1.13762,1.13775,1.13747,1.13775,843299997.0
2006-11-13 18:50:00,1.13768,1.13773,1.13741,1.13764,1323199997.0
2006-11-13 18:55:00,1.13765,1.13772,1.13757,1.13758,1852400007.0
2006-11-13 19:00:00,1.13757,1.13759,1.13736,1.13744,1166900002.0
2006-11-13 19:05:00,1.1374,1.13775,1.13729,1.13763,1878900005.0
2006-11-13 19:10:00,1.13768,1.13779,1.13753,1.13768,1071699997.0
2006-11-13 19:15:00,1.13765,1.13815,1.13762,1.13812,1774600008.0
2006-11-13 19:20:00,1.13807,1.13814,1.13794,1.13807,659900006.0
2006-11-13 19:25:00,1.13814,1.13831,1.13806,1.13831,810600000.0
2006-11-13 19:30:00,1.13835,1.13885,1.13821,1.13885,827600002.0
2006-11-13 19:35:00,1.13897,1.13933,1.1389,1.13917,1428200002.0
2006-11-13 19:40:00,1.13917,1.13925,1.13892,1.13892,622199996.0
2006-11-13 19:45:00,1.139,1.13965,1.13892,1.1396,623399998.0
2006-11-13 19:50:00,1.13957,1.13957,1.13898,1.13918,410200003.0
2006-11-13 19:55:00,1.13925,1.13927,1.13906,1.13917,922799991.0
2006-11-13 20:00:00,1.13918,1.13927,1.13886,1.13895,894690000.0
2006-11-13 20:05:00,1.13896,1.13908,1.13881,1.13885,1140699999.0
2006-11-13 20:10:00,1.13882,1.13891,1.13833,1.1384,1222390002.0
2006-11-13 20:15:00,1.13843,1.13855,1.13827,1.13853,1955000001.0
2006-11-13 20:20:00,1.1385,1.13853,1.13832,1.13835,1989600006.0
2006-11-13 20:25:00,1.13843,1.13859,1.13836,1.13853,1741900001.0
2006-11-13 20:30:00,1.13853,1.13881,1.13853,1.13875,1188300001.0
2006-11-13 20:35:00,1.13878,1.13884,1.13851,1.1387,1263500011.0
2006-11-13 20:40:00,1.13888,1.13892,1.13851,1.13855,1584400015.0
2006-11-13 20:45:00,1.13855,1.13869,1.1382,1.13833,1150200000.0
2006-11-13 20:50:00,1.13828,1.13834,1.13798,1.13798,1033900001.0
2006-11-13 20:55:00,1.13807,1.13845,1.13807,1.13818,1908200013.0
2006-11-13 21:00:00,1.13806,1.13831,1.13798,1.13831,3049300006.0
2006-11-13 21:05:00,1.13834,1.13854,1.13817,1.13838,1997199994.0
2006-11-13 21:10:00,1.13831,1.13831,1.13813,1.13825,1586200005.0
2006-11-13 21:15:00,1.13828,1.13835,1.13809,1.13809,545299999.0
2006-11-13 21:20:00,1.13805,1.13813,1.13789,1.138,181300000.0
2006-11-13 21:25:00,1.13805,1.13805,1.13781,1.13785,648700000.0
2006-11-13 21:30:00,1.13787,1.13815,1.1378,1.13808,640299998.0
2006-11-13 21:35:00,1.13805,1.13805,1.13766,1.1377,760699998.0
2006-11-13 21:40:00,1.13765,1.13765,1.13744,1.13757,685399987.0
2006-11-13 21:45:00,1.13758,1.13797,1.13751,1.13784,711800004.0
2006-11-13 21:50:00,1.13785,1.13791,1.13774,1.13784,703099999.0
2006-11-13 21:55:00,1.13792,1.13831,1.13782,1.13827,497400001.0
2006-11-13 22:00:00,1.13829,1.13841,1.13814,1.13824,1018699994.0
2006-11-13 22:05:00,1.13831,1.13831,1.13801,1.13824,744900011.0
2006-11-13 22:10:00,1.13822,1.13829,1.13799,1.13811,439599997.0
2006-11-13 22:15:00,1.13817,1.13817,1.13797,1.1381,471099997.0
2006-11-13 22:20:00,1.1381,1.13815,1.13765,1.13786,777499992.0
2006-11-13 22:25:00,1.13815,1.13815,1.13805,1.13805,743999997.0
2006-11-13 22:30:00,1.13805,1.13827,1.13797,1.13813,641390003.0
2006-11-13 22:35:00,1.13814,1.13814,1.13795,1.13795,720899993.0
2006-11-13 22:40:00,1.13798,1.1381,1.13784,1.13795,722199999.0
2006-11-13 22:45:00,1.13793,1.13818,1.13788,1.138,538099999.0
2006-11-13 22:50:00,1.138,1.13811,1.1379,1.13795,573800002.0
2006-11-13 22:55:00,1.13799,1.13802,1.13744,1.1376,767200003.0
2006-11-13 23:00:00,1.13763,1.138,1.13763,1.13788,295300006.0
2006-11-13 23:05:00,1.13787,1.13803,1.1377,1.13803,435899997.0
2006-11-13 23:10:00,1.13802,1.13813,1.13789,1.13793,382400006.0
2006-11-13 23:15:00,1.13798,1.13809,1.13788,1.13806,454799997.0
2006-11-13 23:20:00,1.13801,1.13806,1.13778,1.138,171399999.0
2006-11-13 23:25:00,1.13804,1.13804,1.13781,1.13799,447900000.0
2006-11-13 23:30:00,1.13797,1.13822,1.13792,1.13817,536600000.0
2006-11-13 23:35:00,1.13802,1.13827,1.13802,1.13815,553900000.0
2006-11-13 23:40:00,1.13821,1.13825,1.13779,1.13779,358100002.0
2006-11-13 23:45:00,1.13786,1.13792,1.1377,1.13771,362399998.0
2006-11-13 23:50:00,1.13775,1.13788,1.13772,1.1378,397200000.0
2006-11-13 23:55:00,1.13775,1.13783,1.13745,1.13745,386800003.0
2006-11-14 00:00:00,1.13735,1.13764,1.13712,1.13745,374699999.0
2006-11-14 00:05:00,1.13738,1.13757,1.1373,1.13738,418700005.0
2006-11-14 00:10:00,1.13745,1.13768,1.1372,1.13735,527700000.0
2006-11-14 00:15:00,1.13733,1.13763,1.13713,1.13742,490199999.0
2006-11-14 00:20:00,1.1374,1.13745,1.13699,1.13708,381999995.0
2006-11-14 00:25:00,1.13705,1.13723,1.13685,1.13685,383899999.0
2006-11-14 00:30:00,1.13688,1.13695,1.1365,1.13687,342299999.0
2006-11-14 00:35:00,1.13685,1.13713,1.13676,1.13712,280400001.0
2006-11-14 00:40:00,1.13717,1.13725,1.13707,1.1372,378800006.0
2006-11-14 00:45:00,1.13715,1.13725,1.13684,1.13692,484800001.0
2006-11-14 00:50:00,1.13708,1.13732,1.13696,1.13726,518800001.0
2006-11-14 00:55:00,1.1372,1.13725,1.13698,1.13716,430300002.0
2006-11-14 01:00:00,1.1372,1.13745,1.13719,1.1374,462500003.0
2006-11-14 01:05:00,1.13742,1.13744,1.13718,1.13743,350199998.0
2006-11-14 01:10:00,1.13738,1.13738,1.13728,1.13728,115500001.0
2006-11-14 01:15:00,1.1373,1.13736,1.13707,1.13714,393099996.0
2006-11-14 01:20:00,1.13729,1.13743,1.13702,1.13702,336599997.0
2006-11-14 01:25:00,1.13707,1.1371,1.13682,1.1369,302400001.0
2006-11-14 01:30:00,1.13692,1.13692,1.13644,1.13685,217500003.0
2006-11-14 01:35:00,1.13695,1.13695,1.13678,1.13688,231300000.0
2006-11-14 01:40:00,1.13674,1.13697,1.13672,1.13672,290499995.0
2006-11-14 01:45:00,1.13674,1.1369,1.13671,1.13681,320300002.0
2006-11-14 01:50:00,1.13673,1.13679,1.13641,1.13672,240400002.0
2006-11-14 01:55:00,1.13661,1.13688,1.13656,1.13664,456499997.0
2006-11-14 02:00:00,1.13647,1.13648,1.136,1.136,538199993.0
2006-11-14 02:05:00,1.13608,1.13629,1.13587,1.13629,488100002.0
2006-11-14 02:10:00,1.13638,1.13676,1.13638,1.13676,265500005.0
2006-11-14 02:15:00,1.13683,1.13687,1.13669,1.13687,471999998.0
2006-11-14 02:20:00,1.13683,1.13689,1.13663,1.13673,329199999.0
2006-11-14 02:25:00,1.13675,1.13682,1.13657,1.13668,173000001.0
2006-11-14 02:30:00,1.13672,1.13684,1.13632,1.1364,530800004.0
2006-11-14 02:35:00,1.13649,1.13679,1.13635,1.13678,428799999.0
2006-11-14 02:40:00,1.13665,1.13682,1.13641,1.1368,319800001.0
2006-11-14 02:45:00,1.13675,1.13689,1.13648,1.13686,288899997.0
2006-11-14 02:50:00,1.13688,1.13746,1.13682,1.13734,456800002.0
2006-11-14 02:55:00,1.13735,1.13753,1.13702,1.13743,320699997.0
2006-11-14 03:00:00,1.1374,1.13765,1.1373,1.13753,275100001.0
2006-11-14 03:05:00,1.13755,1.13765,1.13729,1.13746,227099998.0
2006-11-14 03:10:00,1.13747,1.13755,1.13714,1.13714,397299998.0
2006-11-14 03:15:00,1.13747,1.13761,1.13732,1.13747,366899999.0
2006-11-14 03:20:00,1.1375,1.1377,1.13717,1.1374,387299998.0
2006-11-14 03:25:00,1.13741,1.13768,1.13738,1.13753,332500002.0
2006-11-14 03:30:00,1.1377,1.13795,1.13765,1.13795,376400001.0
2006-11-14 03:35:00,1.13784,1.13795,1.13755,1.1379,484200000.0
2006-11-14 03:40:00,1.13782,1.13792,1.13762,1.13783,467300000.0
2006-11-14 03:45:00,1.1379,1.13806,1.13786,1.13795,509300000.0
2006-11-14 03:50:00,1.13793,1.13811,1.13783,1.13785,473000004.0
2006-11-14 03:55:00,1.13774,1.13795,1.13743,1.13753,614699998.0
2006-11-14 04:00:00,1.13748,1.13758,1.13728,1.13728,226200001.0
2006-11-14 04:05:00,1.1373,1.13736,1.13712,1.13724,345999999.0
2006-11-14 04:10:00,1.13732,1.13745,1.13727,1.13727,401900000.0
2006-11-14 04:15:00,1.13732,1.13742,1.13707,1.13707,142899998.0
2006-11-14 04:20:00,1.13739,1.13747,1.13707,1.13735,288600005.0
2006-11-14 04:25:00,1.13737,1.13747,1.13705,1.13725,333899998.0
2006-11-14 04:30:00,1.13725,1.13754,1.13697,1.13749,597300002.0
2006-11-14 04:35:00,1.13752,1.13755,1.13738,1.1374,333600002.0
2006-11-14 04:40:00,1.13738,1.13745,1.13702,1.13728,281299999.0
2006-11-14 04:45:00,1.13735,1.13761,1.13735,1.13755,416900002.0
2006-11-14 04:50:00,1.1375,1.13757,1.13694,1.13741,270600000.0
2006-11-14 04:55:00,1.13735,1.1376,1.13735,1.13757,460800005.0
2006-11-14 05:00:00,1.1376,1.13763,1.1372,1.13743,348600004.0
2006-11-14 05:05:00,1.13745,1.13753,1.13721,1.13744,579300004.0
2006-11-14 05:10:00,1.13754,1.13772,1.13727,1.1377,496500007.0
2006-11-14 05:15:00,1.13765,1.13777,1.13752,1.13752,398100000.0
2006-11-14 05:20:00,1.13768,1.13768,1.13755,1.13765,225400002.0
2006-11-14 05:25:00,1.1375,1.13762,1.13737,1.13757,392600001.0
2006-11-14 05:30:00,1.13747,1.13765,1.13734,1.13742,380600000.0
2006-11-14 05:35:00,1.1375,1.13758,1.13739,1.13755,347300007.0
2006-11-14 05:40:00,1.13748,1.13758,1.13742,1.13748,270000003.0
2006-11-14 05:45:00,1.13752,1.13762,1.13736,1.13753,340000001.0
2006-11-14 05:50:00,1.13745,1.13755,1.13709,1.1375,534399999.0
2006-11-14 05:55:00,1.1375,1.13754,1.13715,1.13736,444600000.0
2006-11-14 06:00:00,1.1374,1.13754,1.13722,1.13726,322400000.0
2006-11-14 06:05:00,1.13737,1.13749,1.13728,1.13732,427389997.0
2006-11-14 06:10:00,1.13748,1.13748,1.13707,1.13707,286900002.0
2006-11-14 06:15:00,1.13703,1.13722,1.13671,1.13678,374799999.0
2006-11-14 06:20:00,1.13681,1.13722,1.13681,1.1372,402399998.0
2006-11-14 06:25:00,1.13715,1.13717,1.1368,1.13706,317600000.0
2006-11-14 06:30:00,1.13714,1.13721,1.13658,1.13659,433200007.0
2006-11-14 06:35:00,1.13653,1.13666,1.13643,1.1366,395400002.0
2006-11-14 06:40:00,1.13663,1.13673,1.13603,1.13635,409300002.0
2006-11-14 06:45:00,1.13642,1.13652,1.13635,1.13645,390200006.0
2006-11-14 06:50:00,1.13649,1.13665,1.13619,1.13658,412999998.0
2006-11-14 06:55:00,1.1364,1.13676,1.13631,1.1367,426100005.0
2006-11-14 07:00:00,1.13665,1.13685,1.13635,1.13664,563399993.0
2006-11-14 07:05:00,1.13649,1.13673,1.13637,1.13655,300100000.0
2006-11-14 07:10:00,1.13652,1.13679,1.13627,1.13627,612100004.0
2006-11-14 07:15:00,1.13667,1.13671,1.1362,1.1366,466299999.0
2006-11-14 07:20:00,1.13658,1.13675,1.13644,1.13662,358500001.0
2006-11-14 07:25:00,1.13658,1.13675,1.1364,1.13666,294700002.0
2006-11-14 07:30:00,1.13668,1.13671,1.13641,1.13662,474599998.0
2006-11-14 07:35:00,1.13642,1.13668,1.13636,1.13654,314890004.0
2006-11-14 07:40:00,1.13665,1.13675,1.13631,1.13661,318399999.0
2006-11-14 07:45:00,1.1367,1.13686,1.13653,1.13659,311100002.0
2006-11-14 07:50:00,1.13638,1.13666,1.13626,1.13633,470799999.0
2006-11-14 07:55:00,1.13655,1.13663,1.13624,1.13624,353800001.0
2006-11-14 08:00:00,1.13632,1.1367,1.13623,1.13623,475299999.0
2006-11-14 08:05:00,1.1366,1.13673,1.13636,1.13636,376300002.0
2006-11-14 08:10:00,1.13645,1.13655,1.13611,1.13638,305599999.0
2006-11-14 08:15:00,1.13637,1.13662,1.13635,1.13646,300700000.0
2006-11-14 08:20:00,1.13638,1.13658,1.13638,1.13648,459100000.0
2006-11-14 08:25:00,1.13648,1.13658,1.1363,1.1363,359600005.0
2006-11-14 08:30:00,1.13634,1.13652,1.13628,1.1364,518699998.0
2006-11-14 08:35:00,1.13645,1.13645,1.1363,1.1364,343799995.0
2006-11-14 08:40:00,1.13644,1.13666,1.13644,1.13653,268700000.0
2006-11-14 08:45:00,1.13657,1.13663,1.13644,1.13646,257200002.0
2006-11-14 08:50:00,1.1363,1.13662,1.1363,1.13645,451499997.0
2006-11-14 08:55:00,1.1364,1.13652,1.13615,1.1364,342200003.0
2006-11-14 09:00:00,1.13639,1.13646,1.13602,1.13625,350899999.0
2006-11-14 09:05:00,1.1363,1.1369,1.13613,1.13685,412900005.0
2006-11-14 09:10:00,1.1368,1.13695,1.13651,1.13651,278700004.0
2006-11-14 09:15:00,1.13637,1.13644,1.13609,1.13635,414000008.0
2006-11-14 09:20:00,1.13642,1.1371,1.13633,1.13697,254700002.0
2006-11-14 09:25:00,1.13707,1.13744,1.137,1.13742,325500003.0
2006-11-14 09:30:00,1.13738,1.13776,1.13733,1.13758,408499998.0
2006-11-14 09:35:00,1.13765,1.13788,1.1375,1.13761,445700002.0
2006-11-14 09:40:00,1.13754,1.13781,1.1375,1.13776,334000000.0
2006-11-14 09:45:00,1.13768,1.13775,1.13757,1.13762,228399997.0
2006-11-14 09:50:00,1.13757,1.13769,1.13751,1.13754,389800005.0
2006-11-14 09:55:00,1.1376,1.13765,1.13717,1.13719,405400005.0
2006-11-14 10:00:00,1.1371,1.13722,1.137,1.137,366600003.0
2006-11-14 10:05:00,1.13705,1.13713,1.13694,1.13696,423599996.0
2006-11-14 10:10:00,1.1369,1.13707,1.13681,1.13697,331600001.0
2006-11-14 10:15:00,1.13702,1.13705,1.13677,1.13695,775800001.0
2006-11-14 10:20:00,1.13693,1.13693,1.13643,1.13661,543200002.0
2006-11-14 10:25:00,1.13667,1.13667,1.13639,1.13656,450200000.0
2006-11-14 10:30:00,1.13658,1.1367,1.13633,1.1364,354899998.0
2006-11-14 10:35:00,1.13633,1.13654,1.13631,1.13645,569100002.0
2006-11-14 10:40:00,1.13643,1.13655,1.13633,1.13653,448999997.0
2006-11-14 10:45:00,1.1366,1.1366,1.1362,1.13634,583100003.0
2006-11-14 10:50:00,1.13627,1.13627,1.13564,1.1361,606700006.0
2006-11-14 10:55:00,1.13607,1.13654,1.13607,1.13651,564199994.0
2006-11-14 11:00:00,1.13648,1.13677,1.13648,1.13668,455500005.0
2006-11-14 11:05:00,1.13668,1.13673,1.13651,1.13657,367400000.0
2006-11-14 11:10:00,1.13652,1.13663,1.13639,1.13648,526299996.0
2006-11-14 11:15:00,1.13648,1.13666,1.13641,1.13643,510700002.0
2006-11-14 11:20:00,1.13648,1.13674,1.13637,1.13665,411599998.0
2006-11-14 11:25:00,1.13686,1.13873,1.13686,1.13853,472199999.0
2006-11-14 11:30:00,1.1386,1.13863,1.13839,1.13858,457900000.0
2006-11-14 11:35:00,1.13863,1.13881,1.13851,1.13881,657600001.0
2006-11-14 11:40:00,1.1388,1.13898,1.13868,1.13895,606500000.0
2006-11-14 11:45:00,1.13907,1.13917,1.13899,1.13902,372699999.0
2006-11-14 11:50:00,1.1391,1.13928,1.13898,1.1391,505400004.0
2006-11-14 11:55:00,1.13914,1.13977,1.13898,1.13957,543090001.0
2006-11-14 12:00:00,1.13969,1.13986,1.13963,1.13966,408400006.0
2006-11-14 12:05:00,1.13965,1.13998,1.13965,1.13991,627200002.0
2006-11-14 12:10:00,1.13988,1.14,1.1393,1.1393,583800002.0
2006-11-14 12:15:00,1.13934,1.13962,1.13933,1.1395,379899997.0
2006-11-14 12:20:00,1.1395,1.13955,1.13925,1.13933,492699997.0
2006-11-14 12:25:00,1.13934,1.13945,1.13923,1.1393,523000006.0
2006-11-14 12:30:00,1.13929,1.13939,1.13864,1.13864,517500003.0
2006-11-14 12:35:00,1.13869,1.13894,1.13846,1.13871,415000000.0
2006-11-14 12:40:00,1.13879,1.13883,1.13826,1.1386,647900003.0
2006-11-14 12:45:00,1.13861,1.13928,1.1385,1.13912,459199997.0
2006-11-14 12:50:00,1.1391,1.1392,1.13895,1.13897,326899999.0
2006-11-14 12:55:00,1.139,1.13918,1.13895,1.13918,324300000.0
2006-11-14 13:00:00,1.13912,1.13932,1.13891,1.13907,622900004.0
2006-11-14 13:05:00,1.13914,1.13932,1.1391,1.13923,349300001.0
2006-11-14 13:10:00,1.13919,1.13925,1.13912,1.13919,329700002.0
2006-11-14 13:15:00,1.13915,1.13937,1.13915,1.13928,307899997.0
2006-11-14 13:20:00,1.13928,1.13987,1.13925,1.13975,410000000.0
2006-11-14 13:25:00,1.1397,1.1399,1.13965,1.13967,292099996.0
2006-11-14 13:30:00,1.13968,1.13981,1.13957,1.13976,447499996.0
2006-11-14 13:35:00,1.1397,1.14024,1.13956,1.13997,414599997.0
2006-11-14 13:40:00,1.1399,1.13999,1.13944,1.1395,577899998.0
2006-11-14 13:45:00,1.13952,1.13956,1.13922,1.13934,414100000.0
2006-11-14 13:50:00,1.13938,1.13942,1.13918,1.13932,493300001.0
2006-11-14 13:55:00,1.13925,1.13952,1.13921,1.13949,311700002.0
2006-11-14 14:00:00,1.13948,1.13964,1.13943,1.13949,267900000.0
2006-11-14 14:05:00,1.13945,1.13955,1.13939,1.13948,294100003.0
2006-11-14 14:10:00,1.13957,1.13961,1.13917,1.13917,420899998.0
2006-11-14 14:15:00,1.13921,1.13931,1.13897,1.13917,547000004.0
2006-11-14 14:20:00,1.13909,1.13912,1.13878,1.13887,465800001.0
2006-11-14 14:25:00,1.13889,1.13896,1.13868,1.13887,288499999.0
2006-11-14 14:30:00,1.13888,1.13891,1.13855,1.13855,282800000.0
2006-11-14 14:35:00,1.13833,1.13846,1.13811,1.13823,642300007.0
2006-11-14 14:40:00,1.13831,1.13841,1.1382,1.13823,404700002.0
2006-11-14 14:45:00,1.13834,1.1385,1.13822,1.13842,409500001.0
2006-11-14 14:50:00,1.13854,1.13859,1.13809,1.13843,422299999.0
2006-11-14 14:55:00,1.13851,1.13851,1.13818,1.1382,416099998.0
2006-11-14 15:00:00,1.13816,1.13825,1.13798,1.13802,363599998.0
2006-11-14 15:05:00,1.13802,1.13839,1.13795,1.13815,615200005.0
2006-11-14 15:10:00,1.13828,1.13837,1.13807,1.1383,578800001.0
2006-11-14 15:15:00,1.13841,1.1385,1.13823,1.13823,334699998.0
2006-11-14 15:20:00,1.13821,1.1384,1.13789,1.1383,462400004.0
2006-11-14 15:25:00,1.13822,1.13845,1.13801,1.13845,354800002.0
2006-11-14 15:30:00,1.13825,1.13825,1.13663,1.13696,683100003.0
2006-11-14 15:35:00,1.13696,1.13719,1.13676,1.1371,424699998.0
2006-11-14 15:40:00,1.13729,1.1375,1.13689,1.13696,300400001.0
2006-11-14 15:45:00,1.13706,1.13736,1.13677,1.1372,521700006.0
2006-11-14 15:50:00,1.13713,1.13756,1.13713,1.13727,434499996.0
2006-11-14 15:55:00,1.13719,1.13724,1.13653,1.13664,448000003.0
2006-11-14 16:00:00,1.13651,1.13651,1.13508,1.13508,476199998.0
2006-11-14 16:05:00,1.13507,1.1361,1.13443,1.13608,540699998.0
2006-11-14 16:10:00,1.13607,1.13619,1.13581,1.13605,398800005.0
2006-11-14 16:15:00,1.13611,1.13627,1.13585,1.13585,459000002.0
2006-11-14 16:20:00,1.13577,1.13629,1.13577,1.13597,485099999.0
2006-11-14 16:25:00,1.13595,1.13623,1.13583,1.136,540099996.0
2006-11-14 16:30:00,1.13612,1.13731,1.13612,1.13712,559400002.0
2006-11-14 16:35:00,1.13713,1.13761,1.13702,1.13717,515699996.0
2006-11-14 16:40:00,1.13734,1.13754,1.13692,1.137,517499999.0
2006-11-14 16:45:00,1.13706,1.13731,1.13704,1.13725,470700001.0
2006-11-14 16:50:00,1.1372,1.13747,1.1372,1.13743,528499995.0
2006-11-14 16:55:00,1.13742,1.13755,1.13725,1.13755,308600001.0
2006-11-14 17:00:00,1.13758,1.13805,1.13727,1.13805,329200003.0
2006-11-14 17:05:00,1.13814,1.1385,1.13809,1.1385,418799995.0
2006-11-14 17:10:00,1.13866,1.13936,1.1386,1.13911,588699999.0
2006-11-14 17:15:00,1.13891,1.13891,1.13809,1.13823,401200001.0
2006-11-14 17:20:00,1.13837,1.13862,1.13834,1.13861,343299996.0
2006-11-14 17:25:00,1.13861,1.1387,1.13837,1.13853,388900002.0
2006-11-14 17:30:00,1.13858,1.13878,1.13837,1.13848,499790004.0
2006-11-14 17:35:00,1.1386,1.13913,1.13851,1.13904,547900003.0
2006-11-14 17:40:00,1.13897,1.1392,1.1384,1.13868,377200005.0
2006-11-14 17:45:00,1.13863,1.13916,1.13857,1.13873,256599999.0
2006-11-14 17:50:00,1.13853,1.13902,1.13853,1.13902,381099998.0
2006-11-14 17:55:00,1.13901,1.1391,1.13876,1.13876,447400002.0
2006-11-14 18:00:00,1.1388,1.13915,1.13877,1.13897,2968400003.0
2006-11-14 18:05:00,1.13897,1.13901,1.1385,1.13887,4274090001.0
2006-11-14 18:10:00,1.139,1.13919,1.13879,1.13901,2360099997.0
2006-11-14 18:15:00,1.1389,1.13901,1.13872,1.13884,2768400011.0
2006-11-14 18:20:00,1.13885,1.13906,1.13846,1.13851,2270899994.0
2006-11-14 18:25:00,1.13848,1.13877,1.13847,1.13852,2659300010.0
2006-11-14 18:30:00,1.13852,1.13916,1.13848,1.13898,2657299998.0
2006-11-14 18:35:00,1.13893,1.13893,1.13878,1.13882,1417499998.0
2006-11-14 18:40:00,1.1388,1.13915,1.13867,1.13915,2056199996.0
2006-11-14 18:45:00,1.13925,1.13933,1.13908,1.13912,1125100002.0
2006-11-14 18:50:00,1.13907,1.13926,1.13896,1.13905,1315200015.0
2006-11-14 18:55:00,1.13907,1.1394,1.13907,1.13911,1857600005.0
2006-11-14 19:00:00,1.13914,1.13959,1.13914,1.13932,1146700007.0
2006-11-14 19:05:00,1.13928,1.13947,1.13904,1.13935,2105800013.0
2006-11-14 19:10:00,1.13942,1.13945,1.1391,1.13944,1029099998.0
2006-11-14 19:15:00,1.1394,1.1396,1.1393,1.1395,1513300004.0
2006-11-14 19:20:00,1.1395,1.1395,1.13923,1.13948,647300004.0
2006-11-14 19:25:00,1.13948,1.13969,1.13944,1.13962,851400006.0
2006-11-14 19:30:00,1.13966,1.14022,1.1394,1.13943,623899996.0
2006-11-14 19:35:00,1.13928,1.13928,1.13864,1.13877,1317100006.0
2006-11-14 19:40:00,1.13888,1.13902,1.13822,1.13822,715500000.0
2006-11-14 19:45:00,1.13819,1.13827,1.13772,1.13788,501800001.0
2006-11-14 19:50:00,1.13796,1.13836,1.13796,1.13832,461500003.0
2006-11-14 19:55:00,1.13833,1.1384,1.13811,1.1382,738200001.0
2006-11-14 20:00:00,1.13829,1.13833,1.13782,1.13793,967800007.0
2006-11-14 20:05:00,1.13799,1.13843,1.13798,1.13835,1032100001.0
2006-11-14 20:10:00,1.1383,1.13851,1.13824,1.13833,1225500001.0
2006-11-14 20:15:00,1.13837,1.13846,1.13826,1.13841,1664100007.0
2006-11-14 20:20:00,1.13843,1.13848,1.13824,1.13825,1729500005.0
2006-11-14 20:25:00,1.13839,1.13859,1.13838,1.13845,1727900006.0
2006-11-14 20:30:00,1.13843,1.13866,1.13843,1.13849,1501400008.0
2006-11-14 20:35:00,1.13853,1.13853,1.13827,1.13836,1442100002.0
2006-11-14 20:40:00,1.13829,1.13839,1.13811,1.13832,1556699999.0
2006-11-14 20:45:00,1.1384,1.1384,1.1381,1.13816,1107999999.0
2006-11-14 20:50:00,1.13811,1.13844,1.13811,1.13825,928400004.0
2006-11-14 20:55:00,1.1383,1.1383,1.1381,1.13818,1833800003.0
2006-11-14 21:00:00,1.13815,1.13818,1.1375,1.13757,3180800019.0
2006-11-14 21:05:00,1.13745,1.13755,1.13716,1.13739,1636299983.0
2006-11-14 21:10:00,1.13735,1.13757,1.13725,1.13749,1548699997.0
2006-11-14 21:15:00,1.13747,1.13752,1.13698,1.13698,578800004.0
2006-11-14 21:20:00,1.13707,1.13715,1.137,1.13706,263899999.0
2006-11-14 21:25:00,1.13713,1.13713,1.13685,1.13685,748399998.0
2006-11-14 21:30:00,1.13689,1.13702,1.13678,1.13695,554500001.0
2006-11-14 21:35:00,1.13695,1.13731,1.13695,1.1372,568999998.0
2006-11-14 21:40:00,1.1372,1.13747,1.13712,1.13747,693399997.0
2006-11-14 21:45:00,1.1375,1.13793,1.1375,1.13781,838100004.0
2006-11-14 21:50:00,1.13778,1.13778,1.1374,1.13745,533399997.0
2006-11-14 21:55:00,1.13749,1.13777,1.13746,1.13772,323300000.0
2006-11-14 22:00:00,1.13783,1.13793,1.13775,1.1378,1054899997.0
2006-11-14 22:05:00,1.1378,1.13785,1.13768,1.13768,765300006.0
2006-11-14 22:10:00,1.13782,1.13782,1.13749,1.13772,535400006.0
2006-11-14 22:15:00,1.13772,1.13782,1.13734,1.13779,477199998.0
2006-11-14 22:20:00,1.1378,1.13785,1.13765,1.13782,787899996.0
2006-11-14 22:25:00,1.13785,1.13785,1.13771,1.13774,833299995.0
2006-11-14 22:30:00,1.1379,1.13794,1.13748,1.13758,732500003.0
2006-11-14 22:35:00,1.13765,1.13765,1.13747,1.13755,729000004.0
2006-11-14 22:40:00,1.13769,1.1378,1.13764,1.13765,616899999.0
2006-11-14 22:45:00,1.13761,1.13811,1.1376,1.13793,312400000.0
2006-11-14 22:50:00,1.13798,1.13814,1.13767,1.13806,550200002.0
2006-11-14 22:55:00,1.1381,1.13817,1.13765,1.13775,773400007.0
2006-11-14 23:00:00,1.13763,1.13817,1.13763,1.13811,217299999.0
2006-11-14 23:05:00,1.1381,1.13818,1.13793,1.13807,466500004.0
2006-11-14 23:10:00,1.13802,1.13819,1.13795,1.138,334000004.0
2006-11-14 23:15:00,1.13808,1.13812,1.13754,1.13758,493700000.0
2006-11-14 23:20:00,1.13759,1.1379,1.13753,1.13768,560199999.0
2006-11-14 23:25:00,1.13788,1.138,1.1376,1.13787,706900001.0
2006-11-14 23:30:00,1.13784,1.13784,1.13752,1.13772,309000001.0
2006-11-14 23:35:00,1.1376,1.13787,1.1375,1.13768,283399998.0
2006-11-14 23:40:00,1.13767,1.13767,1.13688,1.13705,457999994.0
2006-11-14 23:45:00,1.13725,1.13725,1.13675,1.1369,360099998.0
2006-11-14 23:50:00,1.13694,1.13722,1.13689,1.13722,432400000.0
2006-11-14 23:55:00,1.1372,1.13735,1.13701,1.13705,455499998.0
2006-11-15 00:00:00,1.13695,1.13735,1.13686,1.13724,284900000.0
2006-11-15 00:05:00,1.13719,1.13799,1.13719,1.13777,366299999.0
2006-11-15 00:10:00,1.13768,1.13779,1.13755,1.1376,481800002.0
2006-11-15 00:15:00,1.13758,1.13762,1.13698,1.13718,624300005.0
2006-11-15 00:20:00,1.1371,1.13722,1.13691,1.1371,432000002.0
2006-11-15 00:25:00,1.13709,1.13723,1.13679,1.13707,535799998.0
2006-11-15 00:30:00,1.13701,1.13763,1.13688,1.13757,321900004.0
2006-11-15 00:35:00,1.1375,1.13764,1.1371,1.13744,282900000.0
2006-11-15 00:40:00,1.13759,1.13765,1.13725,1.1376,435199997.0
2006-11-15 00:45:00,1.13758,1.13763,1.13706,1.13721,458100001.0
2006-11-15 00:50:00,1.13733,1.13763,1.13702,1.13754,650499996.0
2006-11-15 00:55:00,1.13751,1.13758,1.13733,1.13748,508299998.0
2006-11-15 01:00:00,1.13747,1.13751,1.13714,1.1374,445600000.0
2006-11-15 01:05:00,1.13745,1.13752,1.13725,1.13738,509599997.0
2006-11-15 01:10:00,1.1374,1.1374,1.13731,1.13735,128900000.0
2006-11-15 01:15:00,1.13738,1.13765,1.13729,1.1376,202800002.0
2006-11-15 01:20:00,1.1375,1.1376,1.13742,1.13742,211000005.0
2006-11-15 01:25:00,1.1375,1.13765,1.1374,1.1376,396799999.0
2006-11-15 01:30:00,1.13763,1.13769,1.13747,1.13749,280699998.0
2006-11-15 01:35:00,1.13763,1.13782,1.13756,1.13782,256300002.0
2006-11-15 01:40:00,1.13763,1.1379,1.13747,1.1379,391300000.0
2006-11-15 01:45:00,1.13781,1.13793,1.13758,1.13769,324100004.0
2006-11-15 01:50:00,1.13767,1.1378,1.13754,1.1378,456200003.0
2006-11-15 01:55:00,1.1377,1.13785,1.13728,1.13731,263900001.0
2006-11-15 02:00:00,1.1375,1.1376,1.13743,1.13757,488800004.0
2006-11-15 02:05:00,1.13762,1.13762,1.1374,1.13753,417500000.0
2006-11-15 02:10:00,1.13756,1.13765,1.13732,1.13743,426999999.0
2006-11-15 02:15:00,1.13748,1.13765,1.13736,1.1376,434400001.0
2006-11-15 02:20:00,1.13747,1.13765,1.13733,1.13755,489299995.0
2006-11-15 02:25:00,1.13755,1.13768,1.13749,1.13768,236899999.0
2006-11-15 02:30:00,1.13772,1.13775,1.13753,1.13755,437300001.0
2006-11-15 02:35:00,1.13758,1.13761,1.13746,1.13757,308800000.0
2006-11-15 02:40:00,1.13746,1.13765,1.13741,1.13741,311600001.0
2006-11-15 02:45:00,1.13726,1.13781,1.13724,1.13776,300199999.0
2006-11-15 02:50:00,1.1378,1.13793,1.13764,1.13792,455999999.0
2006-11-15 02:55:00,1.13801,1.13818,1.13781,1.13798,343600002.0
2006-11-15 03:00:00,1.13788,1.13799,1.13775,1.13783,472600001.0
2006-11-15 03:05:00,1.13783,1.13795,1.13777,1.1379,298199998.0
2006-11-15 03:10:00,1.13782,1.13802,1.13759,1.13793,306199998.0
2006-11-15 03:15:00,1.13791,1.13795,1.13755,1.13783,476699999.0
2006-11-15 03:20:00,1.13782,1.13795,1.1376,1.1379,314700002.0
2006-11-15 03:25:00,1.1379,1.13795,1.1378,1.13782,419700002.0
2006-11-15 03:30:00,1.1379,1.13797,1.13748,1.13788,434100005.0
2006-11-15 03:35:00,1.13782,1.13811,1.13757,1.13771,333900000.0
2006-11-15 03:40:00,1.1376,1.1381,1.13756,1.13776,537700002.0
2006-11-15 03:45:00,1.13779,1.13794,1.13775,1.13787,446900002.0
2006-11-15 03:50:00,1.13768,1.13802,1.13759,1.13792,470100000.0
2006-11-15 03:55:00,1.13799,1.13803,1.13764,1.13803,355400005.0
2006-11-15 04:00:00,1.13812,1.13812,1.13779,1.13788,304899996.0
2006-11-15 04:05:00,1.13789,1.13795,1.13763,1.13763,291200004.0
2006-11-15 04:10:00,1.1379,1.13795,1.13751,1.13785,506800006.0
2006-11-15 04:15:00,1.13787,1.13794,1.13763,1.13763,258799998.0
2006-11-15 04:20:00,1.1379,1.13797,1.13735,1.1378,374699997.0
2006-11-15 04:25:00,1.13787,1.13794,1.13748,1.13783,429599999.0
2006-11-15 04:30:00,1.13785,1.13804,1.13777,1.13798,495300006.0
2006-11-15 04:35:00,1.13802,1.13803,1.13781,1.138,237900000.0
2006-11-15 04:40:00,1.13798,1.13808,1.13783,1.13795,517000001.0
2006-11-15 04:45:00,1.13792,1.13798,1.13752,1.13752,487100002.0
2006-11-15 04:50:00,1.13785,1.13795,1.13775,1.1378,464200001.0
2006-11-15 04:55:00,1.13785,1.1382,1.13785,1.1382,273700000.0
2006-11-15 05:00:00,1.13816,1.13835,1.13791,1.13807,350500000.0
2006-11-15 05:05:00,1.1381,1.1382,1.13793,1.13793,291600001.0
2006-11-15 05:10:00,1.13795,1.13811,1.13787,1.13802,415599997.0
2006-11-15 05:15:00,1.13794,1.13809,1.13786,1.13797,396000002.0
2006-11-15 05:20:00,1.1381,1.13817,1.13795,1.13805,369500001.0
2006-11-15 05:25:00,1.13785,1.13811,1.1378,1.13792,367200005.0
2006-11-15 05:30:00,1.13785,1.13805,1.13785,1.13793,332200001.0
2006-11-15 05:35:00,1.138,1.13812,1.13786,1.13805,343400001.0
2006-11-15 05:40:00,1.13797,1.13825,1.13777,1.13797,352900006.0
2006-11-15 05:45:00,1.13789,1.13803,1.13781,1.1379,226300001.0
2006-11-15 05:50:00,1.1379,1.13809,1.13778,1.13806,523800001.0
2006-11-15 05:55:00,1.1381,1.13812,1.13795,1.13801,362700005.0
2006-11-15 06:00:00,1.13803,1.13805,1.13776,1.13792,451500001.0
2006-11-15 06:05:00,1.13805,1.13812,1.13792,1.13802,300600000.0
2006-11-15 06:10:00,1.13813,1.13813,1.13771,1.13808,285500000.0
2006-11-15 06:15:00,1.1381,1.13819,1.13795,1.13819,539800005.0
2006-11-15 06:20:00,1.13817,1.1382,1.13791,1.138,486800006.0
2006-11-15 06:25:00,1.13793,1.13818,1.13762,1.13804,468400004.0
2006-11-15 06:30:00,1.13812,1.13812,1.13784,1.13808,382500003.0
2006-11-15 06:35:00,1.13805,1.13815,1.13792,1.13792,590700001.0
2006-11-15 06:40:00,1.13797,1.13802,1.13782,1.13785,368100001.0
2006-11-15 06:45:00,1.13789,1.1379,1.13775,1.13775,388100005.0
2006-11-15 06:50:00,1.1378,1.13796,1.13755,1.1378,438600005.0
2006-11-15 06:55:00,1.13787,1.1379,1.13761,1.13786,414200004.0
2006-11-15 07:00:00,1.13785,1.13795,1.1376,1.13783,629100002.0
2006-11-15 07:05:00,1.1378,1.13792,1.13779,1.13783,296300001.0
2006-11-15 07:10:00,1.1379,1.13793,1.13766,1.13777,340300002.0
2006-11-15 07:15:00,1.13777,1.13785,1.13765,1.1378,343200003.0
2006-11-15 07:20:00,1.13778,1.13785,1.13759,1.13768,377300004.0
2006-11-15 07:25:00,1.13778,1.13787,1.13768,1.1378,280200000.0
2006-11-15 07:30:00,1.13775,1.13782,1.1374,1.1377,452600000.0
2006-11-15 07:35:00,1.13775,1.13785,1.13751,1.13769,336199999.0
2006-11-15 07:40:00,1.13735,1.13775,1.13735,1.13775,361400001.0
2006-11-15 07:45:00,1.13762,1.13779,1.13735,1.1376,294399998.0
2006-11-15 07:50:00,1.13758,1.13764,1.13746,1.13754,180199998.0
2006-11-15 07:55:00,1.13737,1.13767,1.13729,1.1375,423100002.0
2006-11-15 08:00:00,1.13747,1.13767,1.13724,1.13765,357500002.0
2006-11-15 08:05:00,1.13758,1.13769,1.1375,1.13753,508999993.0
2006-11-15 08:10:00,1.13763,1.13787,1.13759,1.13769,364400003.0
2006-11-15 08:15:00,1.1377,1.13778,1.13765,1.13765,333299999.0
2006-11-15 08:20:00,1.1377,1.13785,1.1376,1.13777,374599997.0
2006-11-15 08:25:00,1.13775,1.13775,1.13743,1.13743,240300002.0
2006-11-15 08:30:00,1.13743,1.13753,1.13725,1.13739,377299996.0
2006-11-15 08:35:00,1.13736,1.13736,1.13648,1.13649,315700001.0
2006-11-15 08:40:00,1.13654,1.13677,1.13641,1.13673,306599998.0
2006-11-15 08:45:00,1.1369,1.1371,1.13687,1.13699,473400001.0
2006-11-15 08:50:00,1.13682,1.13702,1.13682,1.13698,407200002.0
2006-11-15 08:55:00,1.13699,1.13701,1.13674,1.1369,598400001.0
2006-11-15 09:00:00,1.13687,1.1371,1.13685,1.137,255099998.0
2006-11-15 09:05:00,1.13699,1.13799,1.13692,1.13772,372199996.0
2006-11-15 09:10:00,1.13762,1.13766,1.13749,1.1376,379699998.0
2006-11-15 09:15:00,1.13755,1.13765,1.13722,1.13755,304800000.0
2006-11-15 09:20:00,1.13758,1.13758,1.13722,1.13734,404200003.0
2006-11-15 09:25:00,1.13741,1.13751,1.13692,1.13708,571399997.0
2006-11-15 09:30:00,1.1366,1.13703,1.1365,1.13663,318900004.0
2006-11-15 09:35:00,1.1367,1.13677,1.1366,1.13676,356599997.0
2006-11-15 09:40:00,1.13655,1.13698,1.13636,1.13696,413999997.0
2006-11-15 09:45:00,1.13701,1.13727,1.13701,1.13726,312300004.0
2006-11-15 09:50:00,1.13733,1.13752,1.13722,1.13725,336600003.0
2006-11-15 09:55:00,1.1373,1.13745,1.13727,1.13742,377199997.0
2006-11-15 10:00:00,1.13735,1.13745,1.13725,1.1373,496900007.0
2006-11-15 10:05:00,1.1373,1.13746,1.13682,1.13735,392899999.0
2006-11-15 10:10:00,1.1373,1.13743,1.13716,1.13743,440400002.0
2006-11-15 10:15:00,1.13748,1.13757,1.1373,1.13747,712799997.0
2006-11-15 10:20:00,1.13749,1.13757,1.1372,1.13727,471400006.0
2006-11-15 10:25:00,1.13725,1.13746,1.13698,1.137,626100006.0
2006-11-15 10:30:00,1.13691,1.13708,1.13678,1.13706,331400001.0
2006-11-15 10:35:00,1.13702,1.13727,1.13695,1.13715,487400001.0
2006-11-15 10:40:00,1.13707,1.13712,1.13672,1.13674,419399994.0
2006-11-15 10:45:00,1.13675,1.13675,1.1362,1.13635,565999998.0
2006-11-15 10:50:00,1.13634,1.13643,1.13622,1.13632,326100002.0
2006-11-15 10:55:00,1.13618,1.13621,1.13589,1.13593,528100001.0
2006-11-15 11:00:00,1.13589,1.13659,1.13589,1.13651,501600001.0
2006-11-15 11:05:00,1.13651,1.13696,1.13651,1.13675,420299998.0
2006-11-15 11:10:00,1.13685,1.13708,1.1368,1.13693,474300005.0
2006-11-15 11:15:00,1.13696,1.13725,1.13696,1.1371,371900001.0
2006-11-15 11:20:00,1.13718,1.13736,1.1371,1.13736,309300001.0
2006-11-15 11:25:00,1.13747,1.13836,1.13743,1.13825,491600004.0
2006-11-15 11:30:00,1.13832,1.13839,1.13814,1.13823,617700001.0
2006-11-15 11:35:00,1.13828,1.13899,1.13828,1.13894,392500002.0
2006-11-15 11:40:00,1.13889,1.13899,1.1385,1.13874,617900005.0
2006-11-15 11:45:00,1.13869,1.13923,1.13865,1.1391,409199993.0
2006-11-15 11:50:00,1.13915,1.13924,1.13899,1.13915,587800002.0
2006-11-15 11:55:00,1.13922,1.13959,1.13906,1.13943,626400004.0
2006-11-15 12:00:00,1.13948,1.13952,1.13933,1.13939,567499996.0
2006-11-15 12:05:00,1.1394,1.13948,1.1393,1.13948,421100004.0
2006-11-15 12:10:00,1.13946,1.13954,1.13923,1.13936,614600000.0
2006-11-15 12:15:00,1.13941,1.13955,1.13902,1.13955,417700000.0
2006-11-15 12:20:00,1.13956,1.13999,1.13955,1.13956,485499997.0
2006-11-15 12:25:00,1.13958,1.13993,1.13958,1.13988,596400000.0
2006-11-15 12:30:00,1.13985,1.13998,1.13971,1.13983,425399999.0
2006-11-15 12:35:00,1.13989,1.13989,1.13969,1.13983,348399998.0
2006-11-15 12:40:00,1.13987,1.13987,1.13872,1.1389,632800008.0
2006-11-15 12:45:00,1.13897,1.13916,1.13878,1.13883,341300000.0
2006-11-15 12:50:00,1.13879,1.13885,1.13852,1.13867,379199997.0
2006-11-15 12:55:00,1.13863,1.1389,1.13844,1.13858,309700000.0
2006-11-15 13:00:00,1.13849,1.13862,1.1383,1.13851,396700003.0
2006-11-15 13:05:00,1.13858,1.13876,1.13855,1.13863,433800008.0
2006-11-15 13:10:00,1.13855,1.1386,1.13839,1.13852,248200003.0
2006-11-15 13:15:00,1.13858,1.13869,1.1383,1.1383,274200003.0
2006-11-15 13:20:00,1.13826,1.13872,1.13818,1.13872,418900000.0
2006-11-15 13:25:00,1.13862,1.13922,1.1386,1.13898,335200002.0
2006-11-15 13:30:00,1.13911,1.13951,1.1389,1.13914,452500006.0
2006-11-15 13:35:00,1.13923,1.13944,1.13897,1.13942,425700007.0
2006-11-15 13:40:00,1.1394,1.13946,1.13911,1.13912,610600000.0
2006-11-15 13:45:00,1.13916,1.13929,1.13913,1.13915,445700001.0
2006-11-15 13:50:00,1.13917,1.13924,1.13892,1.13905,515100006.0
2006-11-15 13:55:00,1.13873,1.13907,1.1386,1.139,535300000.0
2006-11-15 14:00:00,1.13893,1.13915,1.13893,1.13907,438000000.0
2006-11-15 14:05:00,1.13901,1.14003,1.13901,1.1399,352300006.0
2006-11-15 14:10:00,1.14003,1.14003,1.13937,1.13937,493400006.0
2006-11-15 14:15:00,1.13934,1.13961,1.13925,1.13935,566699993.0
2006-11-15 14:20:00,1.13932,1.13956,1.13922,1.13955,337099999.0
2006-11-15 14:25:00,1.13966,1.14047,1.13966,1.14018,426800002.0
2006-11-15 14:30:00,1.14005,1.14021,1.13928,1.13928,569400006.0
2006-11-15 14:35:00,1.13929,1.13937,1.13887,1.13897,495200004.0
2006-11-15 14:40:00,1.139,1.13927,1.139,1.13927,215400001.0
2006-11-15 14:45:00,1.13938,1.13952,1.13911,1.13911,522400000.0
2006-11-15 14:50:00,1.13921,1.13922,1.13898,1.13907,530799999.0
2006-11-15 14:55:00,1.13919,1.13928,1.13897,1.13901,464299994.0
2006-11-15 15:00:00,1.13911,1.13945,1.13911,1.13912,455199996.0
2006-11-15 15:05:00,1.13906,1.13927,1.13869,1.13902,759399999.0
2006-11-15 15:10:00,1.139,1.13906,1.13885,1.13885,470100008.0
2006-11-15 15:15:00,1.13898,1.13916,1.13883,1.13912,457699996.0
2006-11-15 15:20:00,1.13915,1.13925,1.13886,1.13903,575399996.0
2006-11-15 15:25:00,1.13898,1.13949,1.13897,1.13936,273890003.0
2006-11-15 15:30:00,1.1395,1.1421,1.1395,1.14167,698199999.0
2006-11-15 15:35:00,1.14166,1.14235,1.14156,1.1422,592200007.0
2006-11-15 15:40:00,1.14221,1.14252,1.14201,1.1424,533000003.0
2006-11-15 15:45:00,1.14249,1.14266,1.14218,1.1422,481300001.0
2006-11-15 15:50:00,1.14209,1.1422,1.14191,1.14215,445299998.0
2006-11-15 15:55:00,1.14202,1.14202,1.14161,1.14171,394000004.0
2006-11-15 16:00:00,1.1418,1.14183,1.1414,1.1417,320900002.0
2006-11-15 16:05:00,1.14182,1.14188,1.14142,1.1418,425099999.0
2006-11-15 16:10:00,1.14197,1.14221,1.14188,1.14206,422300004.0
2006-11-15 16:15:00,1.142,1.14216,1.14193,1.14197,453400002.0
2006-11-15 16:20:00,1.14198,1.14213,1.14118,1.14146,491199998.0
2006-11-15 16:25:00,1.14151,1.14193,1.14149,1.14177,455800002.0
2006-11-15 16:30:00,1.14182,1.14187,1.14135,1.14139,549600002.0
2006-11-15 16:35:00,1.14152,1.14183,1.14152,1.14183,399400000.0
2006-11-15 16:40:00,1.14174,1.14208,1.14162,1.14199,275999999.0
2006-11-15 16:45:00,1.14211,1.14226,1.14203,1.14208,279699999.0
2006-11-15 16:50:00,1.14202,1.14219,1.14127,1.14173,537099997.0
2006-11-15 16:55:00,1.14171,1.14178,1.14155,1.14162,411099998.0
2006-11-15 17:00:00,1.14164,1.14164,1.14126,1.1413,571600000.0
2006-11-15 17:05:00,1.14115,1.14142,1.14105,1.14112,326099996.0
2006-11-15 17:10:00,1.14106,1.14134,1.1409,1.14111,405800003.0
2006-11-15 17:15:00,1.14109,1.14144,1.14104,1.14125,504400005.0
2006-11-15 17:20:00,1.14127,1.1415,1.14126,1.14148,550900002.0
2006-11-15 17:25:00,1.14151,1.14171,1.14145,1.14155,417700006.0
2006-11-15 17:30:00,1.14157,1.1416,1.1414,1.14143,456000000.0
2006-11-15 17:35:00,1.14145,1.14155,1.14109,1.14118,352990000.0
2006-11-15 17:40:00,1.14112,1.1413,1.14051,1.1406,682900003.0
2006-11-15 17:45:00,1.14043,1.14056,1.14025,1.1405,338699999.0
2006-11-15 17:50:00,1.14052,1.14079,1.14042,1.14073,511900005.0
2006-11-15 17:55:00,1.14068,1.14108,1.14067,1.14085,507000008.0
2006-11-15 18:00:00,1.14088,1.14109,1.14039,1.14056,2897700011.0
2006-11-15 18:05:00,1.14063,1.1408,1.14036,1.14043,4327969990.0
2006-11-15 18:10:00,1.14048,1.14073,1.14038,1.1406,2145600004.0
2006-11-15 18:15:00,1.14055,1.14076,1.14039,1.14059,2640200004.0
2006-11-15 18:20:00,1.14062,1.14062,1.14026,1.14028,1876490000.0
2006-11-15 18:25:00,1.14026,1.1404,1.1402,1.14037,2545500006.0
2006-11-15 18:30:00,1.14036,1.14036,1.13999,1.14015,2661800002.0
2006-11-15 18:35:00,1.1401,1.14024,1.13975,1.1399,1266300003.0
2006-11-15 18:40:00,1.14001,1.14018,1.13992,1.1401,2689200019.0
2006-11-15 18:45:00,1.14012,1.14012,1.13983,1.13987,835500006.0
2006-11-15 18:50:00,1.1398,1.13984,1.13871,1.1388,1348799987.0
2006-11-15 18:55:00,1.13877,1.13917,1.13867,1.13867,1838990013.0
2006-11-15 19:00:00,1.13872,1.13917,1.13872,1.13904,1322400005.0
2006-11-15 19:05:00,1.13905,1.13929,1.1389,1.1389,1953500007.0
2006-11-15 19:10:00,1.13898,1.13924,1.13895,1.13924,1202799999.0
2006-11-15 19:15:00,1.13917,1.13918,1.13891,1.13918,1367700003.0
2006-11-15 19:20:00,1.13918,1.13928,1.13898,1.13908,641600003.0
2006-11-15 19:25:00,1.13908,1.13915,1.13896,1.13909,885300005.0
2006-11-15 19:30:00,1.13912,1.13914,1.13887,1.13907,803400009.0
2006-11-15 19:35:00,1.1391,1.13946,1.13909,1.13935,1214490008.0
2006-11-15 19:40:00,1.13935,1.13935,1.13869,1.13874,776800008.0
2006-11-15 19:45:00,1.13875,1.13914,1.13875,1.13909,464299999.0
2006-11-15 19:50:00,1.13908,1.13924,1.13901,1.1391,470999997.0
2006-11-15 19:55:00,1.13918,1.1392,1.13896,1.13915,944999997.0
2006-11-15 20:00:00,1.1392,1.13928,1.13908,1.13908,1029499997.0
2006-11-15 20:05:00,1.13914,1.13952,1.13914,1.13935,1072399994.0
2006-11-15 20:10:00,1.13932,1.1394,1.13908,1.1392,1427700004.0
2006-11-15 20:15:00,1.13925,1.13938,1.13915,1.13917,1746800006.0
2006-11-15 20:20:00,1.13912,1.13923,1.13902,1.13913,1961300021.0
2006-11-15 20:25:00,1.1392,1.13922,1.13893,1.13895,1771900008.0
2006-11-15 20:30:00,1.13893,1.13905,1.13887,1.13903,1578700002.0
2006-11-15 20:35:00,1.13877,1.13902,1.13863,1.13898,1476400011.0
2006-11-15 20:40:00,1.13895,1.13902,1.13876,1.13902,1486300005.0
2006-11-15 20:45:00,1.13902,1.1391,1.1389,1.13897,907399999.0
2006-11-15 20:50:00,1.13892,1.13915,1.1389,1.13895,1236800008.0
2006-11-15 20:55:00,1.13902,1.13925,1.13883,1.13898,1857600002.0
2006-11-15 21:00:00,1.13915,1.13949,1.13895,1.13912,2976300007.0
2006-11-15 21:05:00,1.13907,1.13936,1.13845,1.13887,1736900001.0
2006-11-15 21:10:00,1.13891,1.13905,1.1387,1.13895,1853700009.0
2006-11-15 21:15:00,1.13898,1.13904,1.13848,1.13876,630000006.0
2006-11-15 21:20:00,1.13877,1.13884,1.13847,1.13853,337699999.0
2006-11-15 21:25:00,1.13855,1.13934,1.13855,1.13893,622890003.0
2006-11-15 21:30:00,1.139,1.13939,1.13889,1.13935,591499995.0
2006-11-15 21:35:00,1.13934,1.13942,1.13921,1.1394,972200002.0
2006-11-15 21:40:00,1.13937,1.13966,1.13916,1.13966,776500003.0
2006-11-15 21:45:00,1.13958,1.13976,1.13938,1.13956,916699997.0
2006-11-15 21:50:00,1.13953,1.13958,1.13944,1.13945,700500009.0
2006-11-15 21:55:00,1.1395,1.13974,1.13937,1.13968,386500001.0
2006-11-15 22:00:00,1.13971,1.13989,1.13967,1.1398,1085300005.0
2006-11-15 22:05:00,1.13979,1.13999,1.13974,1.13995,693900005.0
2006-11-15 22:10:00,1.13995,1.13995,1.13977,1.13982,423000000.0
2006-11-15 22:15:00,1.13985,1.13987,1.1396,1.1397,372999999.0
2006-11-15 22:20:00,1.13966,1.13975,1.13961,1.13973,565400006.0
2006-11-15 22:25:00,1.13975,1.13991,1.13963,1.13975,569600000.0
2006-11-15 22:30:00,1.13967,1.13972,1.13947,1.13967,693499995.0
2006-11-15 22:35:00,1.13974,1.13974,1.13948,1.13962,828700009.0
2006-11-15 22:40:00,1.13972,1.13973,1.13952,1.13955,601300002.0
2006-11-15 22:45:00,1.13955,1.13963,1.1392,1.1392,320100001.0
2006-11-15 22:50:00,1.13922,1.13927,1.13899,1.13913,573899994.0
2006-11-15 22:55:00,1.13913,1.13913,1.13822,1.13834,681700000.0
2006-11-15 23:00:00,1.13823,1.13882,1.13823,1.13865,452700000.0
2006-11-15 23:05:00,1.13863,1.13901,1.1386,1.13901,518800001.0
2006-11-15 23:10:00,1.139,1.13905,1.13877,1.13887,354399999.0
2006-11-15 23:15:00,1.13895,1.1391,1.13879,1.13894,518799997.0
2006-11-15 23:20:00,1.13885,1.13905,1.13879,1.13904,272800002.0
2006-11-15 23:25:00,1.13905,1.13905,1.13879,1.13896,567100006.0
2006-11-15 23:30:00,1.139,1.13901,1.1387,1.13887,410499997.0
2006-11-15 23:35:00,1.13869,1.1389,1.13867,1.1387,406700001.0
2006-11-15 23:40:00,1.13863,1.13875,1.13848,1.13858,618300002.0
2006-11-15 23:45:00,1.13865,1.1387,1.13845,1.13847,355800003.0
2006-11-15 23:50:00,1.13849,1.13858,1.13801,1.13858,537200000.0
2006-11-15 23:55:00,1.1385,1.13861,1.13833,1.13841,513200002.0
2006-11-16 00:00:00,1.13829,1.13891,1.13822,1.13852,318499999.0
2006-11-16 00:05:00,1.1385,1.13874,1.13833,1.13844,540499999.0
2006-11-16 00:10:00,1.13842,1.13855,1.13817,1.13842,456000003.0
2006-11-16 00:15:00,1.13847,1.13855,1.13835,1.13845,530399997.0
2006-11-16 00:20:00,1.13821,1.13853,1.1382,1.13842,514599999.0
2006-11-16 00:25:00,1.13839,1.13851,1.13831,1.13836,414299999.0
2006-11-16 00:30:00,1.13833,1.13865,1.13799,1.13831,281300001.0
2006-11-16 00:35:00,1.13823,1.13835,1.13815,1.1382,222500002.0
2006-11-16 00:40:00,1.13827,1.13835,1.13812,1.13828,381700002.0
2006-11-16 00:45:00,1.13827,1.13839,1.13813,1.13823,285600004.0
2006-11-16 00:50:00,1.13835,1.13835,1.13804,1.13833,477200000.0
2006-11-16 00:55:00,1.13829,1.13832,1.13793,1.13819,517899996.0
2006-11-16 01:00:00,1.13817,1.13871,1.13813,1.13867,510400003.0
2006-11-16 01:05:00,1.13875,1.13885,1.13855,1.13885,308900000.0
2006-11-16 01:10:00,1.1388,1.1388,1.13829,1.13831,177099999.0
2006-11-16 01:15:00,1.13845,1.13875,1.13841,1.1387,168400002.0
2006-11-16 01:20:00,1.1386,1.13892,1.1386,1.13871,293000002.0
2006-11-16 01:25:00,1.1388,1.13898,1.13875,1.13893,194800002.0
2006-11-16 01:30:00,1.13883,1.13889,1.13876,1.13879,240299998.0
2006-11-16 01:35:00,1.13878,1.13895,1.13862,1.1387,356299999.0
2006-11-16 01:40:00,1.13854,1.13878,1.13854,1.13867,218700002.0
2006-11-16 01:45:00,1.13869,1.13875,1.1386,1.13861,369700004.0
2006-11-16 01:50:00,1.13861,1.13875,1.13854,1.13867,273300000.0
2006-11-16 01:55:00,1.1386,1.13876,1.13843,1.13876,330200000.0
2006-11-16 02:00:00,1.13863,1.13891,1.13862,1.13877,386399999.0
2006-11-16 02:05:00,1.13889,1.13901,1.13875,1.13875,426000009.0
2006-11-16 02:10:00,1.13876,1.139,1.13876,1.139,236500000.0
2006-11-16 02:15:00,1.13872,1.13896,1.13843,1.13886,339399999.0
2006-11-16 02:20:00,1.13875,1.1391,1.13875,1.1388,304100004.0
2006-11-16 02:25:00,1.13877,1.13891,1.13818,1.13822,443100002.0
2006-11-16 02:30:00,1.13825,1.13843,1.13815,1.1384,364800006.0
2006-11-16 02:35:00,1.13845,1.13845,1.13806,1.13818,314300004.0
2006-11-16 02:40:00,1.13823,1.13855,1.13823,1.13844,245399998.0
2006-11-16 02:45:00,1.13831,1.13849,1.13825,1.13846,197600002.0
2006-11-16 02:50:00,1.13844,1.13858,1.13807,1.13847,478600001.0
2006-11-16 02:55:00,1.13851,1.13851,1.13817,1.13825,386000001.0
2006-11-16 03:00:00,1.13828,1.13845,1.13816,1.13833,348100002.0
2006-11-16 03:05:00,1.13835,1.13841,1.1381,1.13812,291800003.0
2006-11-16 03:10:00,1.13818,1.13818,1.13751,1.13763,260900001.0
2006-11-16 03:15:00,1.1376,1.13776,1.13749,1.1376,440799994.0
2006-11-16 03:20:00,1.13765,1.13765,1.1371,1.13726,312599996.0
2006-11-16 03:25:00,1.13731,1.13749,1.13728,1.13741,289099999.0
2006-11-16 03:30:00,1.13747,1.13753,1.13716,1.13745,402299998.0
2006-11-16 03:35:00,1.13735,1.13752,1.13733,1.13748,203500002.0
2006-11-16 03:40:00,1.13742,1.13748,1.13732,1.13733,312599998.0
2006-11-16 03:45:00,1.13736,1.13753,1.13727,1.13745,458000000.0
2006-11-16 03:50:00,1.13745,1.13755,1.13722,1.1375,122599998.0
2006-11-16 03:55:00,1.13747,1.13755,1.13733,1.13755,111800000.0
2006-11-16 04:00:00,1.13756,1.13772,1.13737,1.13755,464500005.0
2006-11-16 04:05:00,1.13752,1.13767,1.13738,1.13762,237200002.0
2006-11-16 04:10:00,1.1376,1.13765,1.1375,1.13755,349900003.0
2006-11-16 04:15:00,1.13755,1.13775,1.13733,1.1375,333400003.0
2006-11-16 04:20:00,1.1377,1.13775,1.13725,1.13758,609700005.0
2006-11-16 04:25:00,1.13733,1.13792,1.13733,1.13785,284200002.0
2006-11-16 04:30:00,1.13785,1.13802,1.1378,1.13798,488190000.0
2006-11-16 04:35:00,1.13798,1.13802,1.1378,1.13797,285800005.0
2006-11-16 04:40:00,1.13801,1.13811,1.1379,1.13811,274799995.0
2006-11-16 04:45:00,1.13805,1.13815,1.1378,1.13788,471099998.0
2006-11-16 04:50:00,1.13787,1.13803,1.13785,1.138,537400005.0
2006-11-16 04:55:00,1.13795,1.13805,1.13768,1.13779,464600005.0
2006-11-16 05:00:00,1.138,1.13802,1.13785,1.1379,339100001.0
2006-11-16 05:05:00,1.13773,1.13815,1.13763,1.13796,521100000.0
2006-11-16 05:10:00,1.13805,1.13816,1.13774,1.13806,588299994.0
2006-11-16 05:15:00,1.13795,1.13815,1.13793,1.13802,360200002.0
2006-11-16 05:20:00,1.13786,1.13825,1.13786,1.13811,502800001.0
2006-11-16 05:25:00,1.13814,1.13847,1.13796,1.1384,276400000.0
2006-11-16 05:30:00,1.1383,1.13858,1.13827,1.13834,224800002.0
2006-11-16 05:35:00,1.1384,1.13865,1.13838,1.1384,228500000.0
2006-11-16 05:40:00,1.13833,1.13864,1.13822,1.13864,425100004.0
2006-11-16 05:45:00,1.13854,1.13854,1.13804,1.13841,414100000.0
2006-11-16 05:50:00,1.13837,1.1386,1.13787,1.1385,517100004.0
2006-11-16 05:55:00,1.1385,1.13852,1.13835,1.13835,361800001.0
2006-11-16 06:00:00,1.13846,1.1387,1.1382,1.13865,439600001.0
2006-11-16 06:05:00,1.13875,1.13882,1.13861,1.13873,308799999.0
2006-11-16 06:10:00,1.13878,1.13878,1.13838,1.13842,477200001.0
2006-11-16 06:15:00,1.13841,1.13864,1.13832,1.13844,573199997.0
2006-11-16 06:20:00,1.13837,1.13853,1.13832,1.1385,504200001.0
2006-11-16 06:25:00,1.13842,1.13842,1.13805,1.13827,426500004.0
2006-11-16 06:30:00,1.13837,1.13847,1.13807,1.1383,403700005.0
2006-11-16 06:35:00,1.13825,1.13841,1.13825,1.1384,486600005.0
2006-11-16 06:40:00,1.13848,1.13874,1.13837,1.1387,443700004.0
2006-11-16 06:45:00,1.1388,1.13885,1.13835,1.13835,250699998.0
2006-11-16 06:50:00,1.13842,1.13848,1.1381,1.1384,333499999.0
2006-11-16 06:55:00,1.13845,1.13858,1.13801,1.1384,441500000.0
2006-11-16 07:00:00,1.13835,1.13849,1.13805,1.1384,479199999.0
2006-11-16 07:05:00,1.13842,1.13847,1.13816,1.1384,442900001.0
2006-11-16 07:10:00,1.1384,1.13875,1.1384,1.13856,263999999.0
2006-11-16 07:15:00,1.13856,1.13864,1.13825,1.13856,429789998.0
2006-11-16 07:20:00,1.13828,1.1386,1.13825,1.13847,390700000.0
2006-11-16 07:25:00,1.1386,1.13865,1.13832,1.13854,355599995.0
2006-11-16 07:30:00,1.13845,1.13845,1.13806,1.13819,330300002.0
2006-11-16 07:35:00,1.13825,1.13843,1.13812,1.13834,347099999.0
2006-11-16 07:40:00,1.13835,1.13845,1.13827,1.13845,346700001.0
2006-11-16 07:45:00,1.13834,1.13845,1.13825,1.13832,365900001.0
2006-11-16 07:50:00,1.13842,1.13865,1.13825,1.13855,335200003.0
2006-11-16 07:55:00,1.13856,1.13862,1.13833,1.13858,278799998.0
2006-11-16 08:00:00,1.13855,1.13865,1.13827,1.13845,287900003.0
2006-11-16 08:05:00,1.1384,1.13858,1.13828,1.13844,403000005.0
2006-11-16 08:10:00,1.13855,1.13879,1.13853,1.13864,368299997.0
2006-11-16 08:15:00,1.13863,1.1388,1.13842,1.13842,358200003.0
2006-11-16 08:20:00,1.13837,1.13845,1.13833,1.1384,406800004.0
2006-11-16 08:25:00,1.13842,1.1386,1.1383,1.1385,291799999.0
2006-11-16 08:30:00,1.13851,1.13884,1.13851,1.13879,580999999.0
2006-11-16 08:35:00,1.1389,1.13901,1.13871,1.13893,498699994.0
2006-11-16 08:40:00,1.13894,1.13909,1.13876,1.13888,372400001.0
2006-11-16 08:45:00,1.13889,1.13891,1.13846,1.13885,375500004.0
2006-11-16 08:50:00,1.13875,1.13899,1.13875,1.13879,419000004.0
2006-11-16 08:55:00,1.13871,1.13884,1.13838,1.13843,450700000.0
2006-11-16 09:00:00,1.13839,1.13891,1.13839,1.13875,170699999.0
2006-11-16 09:05:00,1.1387,1.1395,1.13863,1.1395,407899994.0
2006-11-16 09:10:00,1.13952,1.13952,1.13929,1.13936,215200002.0
2006-11-16 09:15:00,1.13954,1.13954,1.13915,1.13925,290200000.0
2006-11-16 09:20:00,1.13926,1.13926,1.139,1.13904,442000005.0
2006-11-16 09:25:00,1.1391,1.13917,1.13896,1.13905,365700006.0
2006-11-16 09:30:00,1.13903,1.13912,1.13886,1.13907,352500002.0
2006-11-16 09:35:00,1.13878,1.13901,1.13852,1.13894,223900000.0
2006-11-16 09:40:00,1.13894,1.13903,1.13875,1.13895,390190002.0
2006-11-16 09:45:00,1.13889,1.13898,1.13873,1.13894,180899998.0
2006-11-16 09:50:00,1.13885,1.13897,1.1386,1.13864,222200004.0
2006-11-16 09:55:00,1.1387,1.13884,1.13859,1.13879,468800004.0
2006-11-16 10:00:00,1.13873,1.13896,1.13872,1.13875,441200000.0
2006-11-16 10:05:00,1.13881,1.139,1.13876,1.1389,234900004.0
2006-11-16 10:10:00,1.13892,1.13905,1.13798,1.13802,241499997.0
2006-11-16 10:15:00,1.13809,1.13819,1.138,1.13806,671400000.0
2006-11-16 10:20:00,1.13807,1.13816,1.1379,1.13811,636200000.0
2006-11-16 10:25:00,1.13817,1.13882,1.13809,1.13869,652900004.0
2006-11-16 10:30:00,1.13863,1.13897,1.13856,1.13883,438499993.0
2006-11-16 10:35:00,1.13871,1.13972,1.13871,1.13968,797200012.0
2006-11-16 10:40:00,1.13968,1.14023,1.13968,1.14002,378199997.0
2006-11-16 10:45:00,1.13999,1.13999,1.1396,1.13974,662300004.0
2006-11-16 10:50:00,1.13972,1.13978,1.13958,1.13975,503600000.0
2006-11-16 10:55:00,1.13972,1.13975,1.13952,1.13965,660700007.0
2006-11-16 11:00:00,1.13961,1.1399,1.13953,1.1397,513100003.0
2006-11-16 11:05:00,1.13968,1.1397,1.13949,1.13951,287100000.0
2006-11-16 11:10:00,1.13956,1.13972,1.13947,1.13952,740300000.0
2006-11-16 11:15:00,1.13953,1.13994,1.13947,1.13978,434600004.0
2006-11-16 11:20:00,1.13982,1.13985,1.13945,1.13971,535699996.0
2006-11-16 11:25:00,1.13971,1.13971,1.13943,1.13943,517600006.0
2006-11-16 11:30:00,1.13943,1.13956,1.13883,1.13928,522999996.0
2006-11-16 11:35:00,1.13933,1.13946,1.139,1.13921,442299997.0
2006-11-16 11:40:00,1.1392,1.13957,1.13904,1.1395,517399995.0
2006-11-16 11:45:00,1.1396,1.13985,1.13945,1.13967,376600000.0
2006-11-16 11:50:00,1.13976,1.1399,1.13957,1.13958,605300007.0
2006-11-16 11:55:00,1.13962,1.13962,1.13938,1.13942,494800004.0
2006-11-16 12:00:00,1.13949,1.1396,1.13944,1.1396,277599994.0
2006-11-16 12:05:00,1.1396,1.13965,1.13935,1.1394,426900004.0
2006-11-16 12:10:00,1.13905,1.13955,1.13904,1.13949,585900004.0
2006-11-16 12:15:00,1.13941,1.13944,1.13883,1.139,620700003.0
2006-11-16 12:20:00,1.13896,1.13903,1.13884,1.13885,480199999.0
2006-11-16 12:25:00,1.13884,1.13895,1.13876,1.13888,590899999.0
2006-11-16 12:30:00,1.13893,1.13936,1.13891,1.13912,450699999.0
2006-11-16 12:35:00,1.13922,1.14005,1.13913,1.14005,512700000.0
2006-11-16 12:40:00,1.14017,1.14017,1.13979,1.1399,449390001.0
2006-11-16 12:45:00,1.13987,1.13989,1.13946,1.13946,433300002.0
2006-11-16 12:50:00,1.13964,1.1398,1.13939,1.1397,269600000.0
2006-11-16 12:55:00,1.13969,1.13988,1.13939,1.13988,472600002.0
2006-11-16 13:00:00,1.13973,1.13977,1.13938,1.13948,432400001.0
2006-11-16 13:05:00,1.13926,1.13927,1.13904,1.13926,350000001.0
2006-11-16 13:10:00,1.1392,1.13933,1.139,1.139,252300000.0
2006-11-16 13:15:00,1.13895,1.13905,1.1389,1.139,241200004.0
2006-11-16 13:20:00,1.13898,1.13908,1.13892,1.13905,441900000.0
2006-11-16 13:25:00,1.13892,1.13905,1.13884,1.13895,262300000.0
2006-11-16 13:30:00,1.139,1.13924,1.13894,1.13914,515900008.0
2006-11-16 13:35:00,1.13914,1.13932,1.1391,1.1393,357100001.0
2006-11-16 13:40:00,1.13918,1.13931,1.13909,1.13917,433999998.0
2006-11-16 13:45:00,1.13915,1.13925,1.13905,1.13905,220890001.0
2006-11-16 13:50:00,1.1391,1.1391,1.13844,1.13891,466699999.0
2006-11-16 13:55:00,1.13888,1.1393,1.13885,1.1393,409400005.0
2006-11-16 14:00:00,1.13932,1.13953,1.13929,1.13942,468200002.0
2006-11-16 14:05:00,1.13934,1.13942,1.13926,1.13931,154199998.0
2006-11-16 14:10:00,1.13945,1.13945,1.13928,1.1393,354499998.0
2006-11-16 14:15:00,1.13927,1.13946,1.13913,1.1393,383199998.0
2006-11-16 14:20:00,1.1394,1.13989,1.1393,1.1398,540600000.0
2006-11-16 14:25:00,1.13975,1.13983,1.13936,1.13936,499300008.0
2006-11-16 14:30:00,1.13927,1.13945,1.13925,1.13937,345500002.0
2006-11-16 14:35:00,1.13938,1.13948,1.13902,1.1391,423700000.0
2006-11-16 14:40:00,1.13908,1.13925,1.13863,1.1392,209600002.0
2006-11-16 14:45:00,1.13928,1.13928,1.139,1.139,256000000.0
2006-11-16 14:50:00,1.13905,1.1391,1.13848,1.13848,290000002.0
2006-11-16 14:55:00,1.13848,1.13873,1.13848,1.13864,339790005.0
2006-11-16 15:00:00,1.13874,1.13875,1.13815,1.1386,450999999.0
2006-11-16 15:05:00,1.13871,1.13906,1.13823,1.1383,508200001.0
2006-11-16 15:10:00,1.13822,1.1383,1.13779,1.1378,423200000.0
2006-11-16 15:15:00,1.13803,1.13857,1.13802,1.13847,350799996.0
2006-11-16 15:20:00,1.13847,1.13856,1.13823,1.13843,316799999.0
2006-11-16 15:25:00,1.13838,1.13838,1.13786,1.13836,499500006.0
2006-11-16 15:30:00,1.13781,1.13781,1.13679,1.13748,517400002.0
2006-11-16 15:35:00,1.13748,1.13802,1.13672,1.13672,514400003.0
2006-11-16 15:40:00,1.13662,1.13715,1.13647,1.13715,388200001.0
2006-11-16 15:45:00,1.13734,1.13757,1.13716,1.13722,549200005.0
2006-11-16 15:50:00,1.13726,1.13758,1.13724,1.13746,325100001.0
2006-11-16 15:55:00,1.13725,1.13763,1.13703,1.13759,503400003.0
2006-11-16 16:00:00,1.13765,1.1386,1.13734,1.1379,463800003.0
2006-11-16 16:05:00,1.13797,1.13824,1.13789,1.13823,513699996.0
2006-11-16 16:10:00,1.13836,1.13887,1.13822,1.13865,427000002.0
2006-11-16 16:15:00,1.13857,1.13964,1.13857,1.13935,346999999.0
2006-11-16 16:20:00,1.13929,1.13929,1.13868,1.13868,406499998.0
2006-11-16 16:25:00,1.13877,1.13949,1.13877,1.13925,505000002.0
2006-11-16 16:30:00,1.13929,1.13932,1.13889,1.13889,471800004.0
2006-11-16 16:35:00,1.13893,1.1392,1.1388,1.1392,517899998.0
2006-11-16 16:40:00,1.1391,1.13918,1.13876,1.13882,418099997.0
2006-11-16 16:45:00,1.13893,1.13927,1.13881,1.13908,445390002.0
2006-11-16 16:50:00,1.13905,1.13929,1.13885,1.139,499200004.0
2006-11-16 16:55:00,1.139,1.13929,1.13886,1.13929,400499999.0
2006-11-16 17:00:00,1.13931,1.1405,1.1392,1.14038,524700005.0
2006-11-16 17:05:00,1.14057,1.14111,1.14057,1.14062,433899997.0
2006-11-16 17:10:00,1.14057,1.14188,1.14057,1.14153,440999999.0
2006-11-16 17:15:00,1.14133,1.14155,1.14053,1.14059,466200000.0
2006-11-16 17:20:00,1.1406,1.14071,1.14,1.14061,386799998.0
2006-11-16 17:25:00,1.14067,1.14123,1.14063,1.14122,482800000.0
2006-11-16 17:30:00,1.14128,1.14165,1.14124,1.14136,490199998.0
2006-11-16 17:35:00,1.14131,1.1416,1.14053,1.14065,341099997.0
2006-11-16 17:40:00,1.14072,1.14102,1.14065,1.14095,521700003.0
2006-11-16 17:45:00,1.14084,1.14114,1.14068,1.14107,346600001.0
2006-11-16 17:50:00,1.14108,1.14136,1.14106,1.14133,530799999.0
2006-11-16 17:55:00,1.14128,1.14128,1.14102,1.1411,528499995.0
2006-11-16 18:00:00,1.14112,1.14128,1.14087,1.14114,2928100013.0
2006-11-16 18:05:00,1.14117,1.14122,1.14084,1.14099,4425400001.0
2006-11-16 18:10:00,1.14105,1.14124,1.14093,1.14118,2247799995.0
2006-11-16 18:15:00,1.14114,1.14118,1.14086,1.14094,2670599996.0
2006-11-16 18:20:00,1.14095,1.14101,1.14057,1.14065,1947000001.0
2006-11-16 18:25:00,1.14061,1.14072,1.14038,1.14059,2527300000.0
2006-11-16 18:30:00,1.14074,1.14087,1.14039,1.14056,2562900007.0
2006-11-16 18:35:00,1.14053,1.1408,1.14036,1.14078,1457100006.0
2006-11-16 18:40:00,1.14082,1.14113,1.14068,1.1408,2370800009.0
2006-11-16 18:45:00,1.14108,1.14119,1.14074,1.14087,989800000.0
2006-11-16 18:50:00,1.14084,1.14097,1.14065,1.14067,1117400005.0
2006-11-16 18:55:00,1.14063,1.14073,1.14004,1.14004,1838400002.0
2006-11-16 19:00:00,1.14007,1.14026,1.13975,1.14002,1183699997.0
2006-11-16 19:05:00,1.14011,1.14092,1.13997,1.14015,2044800008.0
2006-11-16 19:10:00,1.14032,1.14131,1.14023,1.14118,1183400016.0
2006-11-16 19:15:00,1.14115,1.14122,1.14039,1.14055,1787500014.0
2006-11-16 19:20:00,1.14054,1.14077,1.14046,1.14057,1022000004.0
2006-11-16 19:25:00,1.14061,1.14071,1.14043,1.14069,782600001.0
2006-11-16 19:30:00,1.14063,1.14063,1.14036,1.14047,594100000.0
2006-11-16 19:35:00,1.1405,1.14101,1.1405,1.14095,1120600001.0
2006-11-16 19:40:00,1.14094,1.14094,1.14069,1.14069,722000000.0
2006-11-16 19:45:00,1.1407,1.14075,1.14045,1.1407,481400000.0
2006-11-16 19:50:00,1.14067,1.14078,1.14025,1.14047,457700002.0
2006-11-16 19:55:00,1.1406,1.14076,1.14035,1.14035,846790001.0
2006-11-16 20:00:00,1.1405,1.14092,1.1405,1.14068,953700005.0
2006-11-16 20:05:00,1.14069,1.14083,1.14066,1.14073,934199995.0
2006-11-16 20:10:00,1.1407,1.14085,1.14065,1.1408,1084300011.0
2006-11-16 20:15:00,1.14085,1.14106,1.14068,1.14093,1798900008.0
2006-11-16 20:20:00,1.14081,1.14086,1.14063,1.14083,1565400010.0
2006-11-16 20:25:00,1.14084,1.14095,1.14071,1.14082,1596900002.0
2006-11-16 20:30:00,1.14072,1.14108,1.14072,1.14104,1313600000.0
2006-11-16 20:35:00,1.14106,1.14135,1.14104,1.14125,1545200003.0
2006-11-16 20:40:00,1.14123,1.14124,1.14092,1.14118,1521000004.0
2006-11-16 20:45:00,1.14112,1.14113,1.1409,1.14104,943900001.0
2006-11-16 20:50:00,1.141,1.14133,1.14092,1.14123,1117599998.0
2006-11-16 20:55:00,1.14134,1.14137,1.14118,1.14125,1546099996.0
2006-11-16 21:00:00,1.1413,1.14144,1.14113,1.14128,3252200028.0
2006-11-16 21:05:00,1.14119,1.14139,1.14097,1.14118,1881100006.0
2006-11-16 21:10:00,1.14118,1.14132,1.14107,1.14123,1575500005.0
2006-11-16 21:15:00,1.14125,1.14152,1.14122,1.14127,567499998.0
2006-11-16 21:20:00,1.14128,1.14132,1.14098,1.14111,427900006.0
2006-11-16 21:25:00,1.14119,1.14134,1.14107,1.14112,758100007.0
2006-11-16 21:30:00,1.14119,1.1414,1.14109,1.1414,631600001.0
2006-11-16 21:35:00,1.14136,1.14171,1.14125,1.14158,733999989.0
2006-11-16 21:40:00,1.14156,1.14158,1.14132,1.1414,857500005.0
2006-11-16 21:45:00,1.1414,1.14151,1.14129,1.1413,579200002.0
2006-11-16 21:50:00,1.14125,1.14145,1.14125,1.14135,616700002.0
2006-11-16 21:55:00,1.14142,1.14192,1.14135,1.1418,455700001.0
2006-11-16 22:00:00,1.14183,1.142,1.14161,1.14198,1069500002.0
2006-11-16 22:05:00,1.14198,1.14209,1.14141,1.14155,657399997.0
2006-11-16 22:10:00,1.14154,1.14154,1.1414,1.14151,390800000.0
2006-11-16 22:15:00,1.14158,1.14174,1.14145,1.1416,401399997.0
2006-11-16 22:20:00,1.1416,1.14179,1.14155,1.14168,595900000.0
2006-11-16 22:25:00,1.1417,1.14179,1.14145,1.14153,839900004.0
2006-11-16 22:30:00,1.14157,1.14175,1.14155,1.1417,710299996.0
2006-11-16 22:35:00,1.14177,1.14185,1.14166,1.14172,726899997.0
2006-11-16 22:40:00,1.14172,1.14184,1.14167,1.14174,708100003.0
2006-11-16 22:45:00,1.14179,1.14199,1.14179,1.14192,369100004.0
2006-11-16 22:50:00,1.14198,1.14201,1.1417,1.14175,463900004.0
2006-11-16 22:55:00,1.1418,1.14185,1.14145,1.14155,715699994.0
2006-11-16 23:00:00,1.1415,1.14185,1.14147,1.14173,450900003.0
2006-11-16 23:05:00,1.14172,1.14193,1.14136,1.14183,627100004.0
2006-11-16 23:10:00,1.14179,1.14192,1.14158,1.14189,315900004.0
2006-11-16 23:15:00,1.14193,1.14193,1.14168,1.14174,528800009.0
2006-11-16 23:20:00,1.14178,1.14195,1.14167,1.14173,256199998.0
2006-11-16 23:25:00,1.14182,1.14189,1.14172,1.14183,428500003.0
2006-11-16 23:30:00,1.1418,1.14192,1.14137,1.14178,423199996.0
2006-11-16 23:35:00,1.14163,1.14193,1.14163,1.14187,464300003.0
2006-11-16 23:40:00,1.14185,1.14192,1.14152,1.14186,579200003.0
2006-11-16 23:45:00,1.14156,1.14196,1.14156,1.14196,496600004.0
2006-11-16 23:50:00,1.14195,1.14199,1.14181,1.14197,372199999.0
2006-11-16 23:55:00,1.14197,1.1421,1.14182,1.14201,419599998.0
2006-11-17 00:00:00,1.142,1.14229,1.14182,1.14209,303900004.0
2006-11-17 00:05:00,1.14203,1.14228,1.14203,1.14223,457499994.0
2006-11-17 00:10:00,1.1422,1.14232,1.14202,1.1421,401000000.0
2006-11-17 00:15:00,1.14208,1.14223,1.14187,1.14223,305700003.0
2006-11-17 00:20:00,1.14222,1.14233,1.14197,1.14212,436700000.0
2006-11-17 00:25:00,1.14217,1.14225,1.14189,1.14203,381699999.0
2006-11-17 00:30:00,1.14204,1.14207,1.14186,1.14205,143000001.0
2006-11-17 00:35:00,1.14213,1.14225,1.14182,1.14182,351499999.0
2006-11-17 00:40:00,1.14187,1.14215,1.14172,1.14196,269099999.0
2006-11-17 00:45:00,1.142,1.14205,1.14182,1.14194,452400004.0
2006-11-17 00:50:00,1.14203,1.14225,1.14188,1.14223,444900001.0
2006-11-17 00:55:00,1.1422,1.14225,1.14209,1.14215,265099998.0
2006-11-17 01:00:00,1.1421,1.14253,1.1421,1.14237,418000002.0
2006-11-17 01:05:00,1.14238,1.14238,1.14201,1.14218,396399994.0
2006-11-17 01:10:00,1.1423,1.14243,1.14217,1.14225,230999998.0
2006-11-17 01:15:00,1.1423,1.14238,1.14205,1.14234,319599999.0
2006-11-17 01:20:00,1.14238,1.14238,1.14222,1.14222,246099998.0
2006-11-17 01:25:00,1.14229,1.14229,1.14195,1.1421,356399991.0
2006-11-17 01:30:00,1.142,1.14225,1.14195,1.14199,185700002.0
2006-11-17 01:35:00,1.14215,1.14224,1.14185,1.14205,494599997.0
2006-11-17 01:40:00,1.14188,1.142,1.14171,1.1418,354699997.0
2006-11-17 01:45:00,1.14177,1.14195,1.14173,1.1419,309999999.0
2006-11-17 01:50:00,1.14187,1.14205,1.14185,1.14199,370900002.0
2006-11-17 01:55:00,1.1419,1.14207,1.1419,1.142,227300000.0
2006-11-17 02:00:00,1.14193,1.142,1.1417,1.14188,453599998.0
2006-11-17 02:05:00,1.14185,1.14195,1.14164,1.1417,414200004.0
2006-11-17 02:10:00,1.14168,1.14178,1.14159,1.1417,266900004.0
2006-11-17 02:15:00,1.14173,1.14215,1.14159,1.14215,581100003.0
2006-11-17 02:20:00,1.14215,1.14225,1.14205,1.14205,332800004.0
2006-11-17 02:25:00,1.14205,1.14215,1.14202,1.1421,270500008.0
2006-11-17 02:30:00,1.14211,1.14213,1.14195,1.142,508399999.0
2006-11-17 02:35:00,1.14205,1.14205,1.14153,1.1417,246799998.0
2006-11-17 02:40:00,1.14153,1.14156,1.14114,1.1415,214900000.0
2006-11-17 02:45:00,1.14117,1.14159,1.14097,1.14129,734700002.0
2006-11-17 02:50:00,1.14113,1.14147,1.14104,1.1413,450400005.0
2006-11-17 02:55:00,1.14132,1.14152,1.14119,1.14152,284200005.0
2006-11-17 03:00:00,1.14147,1.14154,1.14109,1.14121,333299997.0
2006-11-17 03:05:00,1.14123,1.14148,1.14113,1.14148,449300005.0
2006-11-17 03:10:00,1.14118,1.1416,1.141,1.14133,399400003.0
2006-11-17 03:15:00,1.14145,1.14166,1.14113,1.1412,584299999.0
2006-11-17 03:20:00,1.14134,1.14175,1.14123,1.14167,400099996.0
2006-11-17 03:25:00,1.1417,1.14199,1.14165,1.14193,221789998.0
2006-11-17 03:30:00,1.14199,1.14215,1.14186,1.14215,263399999.0
2006-11-17 03:35:00,1.14205,1.14215,1.14172,1.14191,424199997.0
2006-11-17 03:40:00,1.14175,1.14234,1.14175,1.14229,365899999.0
2006-11-17 03:45:00,1.14237,1.14245,1.14227,1.14233,431499997.0
2006-11-17 03:50:00,1.14235,1.14245,1.14205,1.1421,338300002.0
2006-11-17 03:55:00,1.1421,1.1421,1.14151,1.14188,311399999.0
2006-11-17 04:00:00,1.14184,1.14205,1.14181,1.14195,193300002.0
2006-11-17 04:05:00,1.142,1.14209,1.14166,1.14166,220100000.0
2006-11-17 04:10:00,1.14156,1.14183,1.14133,1.14133,629000004.0
2006-11-17 04:15:00,1.14163,1.14163,1.14138,1.14138,356899999.0
2006-11-17 04:20:00,1.14136,1.14159,1.14115,1.14144,633000004.0
2006-11-17 04:25:00,1.14125,1.14168,1.1412,1.14155,182490001.0
2006-11-17 04:30:00,1.14124,1.14165,1.14103,1.1416,381600001.0
2006-11-17 04:35:00,1.14162,1.14168,1.14135,1.14166,209900000.0
2006-11-17 04:40:00,1.14166,1.14167,1.1415,1.1416,333300005.0
2006-11-17 04:45:00,1.14151,1.14161,1.14113,1.14145,462800003.0
2006-11-17 04:50:00,1.14135,1.14165,1.14117,1.1416,433899999.0
2006-11-17 04:55:00,1.1416,1.14224,1.1416,1.14197,615300004.0
2006-11-17 05:00:00,1.1421,1.14229,1.142,1.1422,288499994.0
2006-11-17 05:05:00,1.14228,1.14238,1.14223,1.14223,361700003.0
2006-11-17 05:10:00,1.14225,1.14245,1.14194,1.1423,391000001.0
2006-11-17 05:15:00,1.14225,1.14233,1.1421,1.1423,349800004.0
2006-11-17 05:20:00,1.14246,1.14255,1.14221,1.14226,336300001.0
2006-11-17 05:25:00,1.1425,1.14255,1.14241,1.14247,253099996.0
2006-11-17 05:30:00,1.14242,1.1425,1.1423,1.14231,289800000.0
2006-11-17 05:35:00,1.14236,1.14236,1.1421,1.14235,433000004.0
2006-11-17 05:40:00,1.14228,1.14244,1.14199,1.14207,499799997.0
2006-11-17 05:45:00,1.1423,1.14245,1.14215,1.14226,360499998.0
2006-11-17 05:50:00,1.14216,1.14235,1.14202,1.14215,513300003.0
2006-11-17 05:55:00,1.14231,1.14251,1.14207,1.1424,514800000.0
2006-11-17 06:00:00,1.1424,1.14252,1.14214,1.14215,376300003.0
2006-11-17 06:05:00,1.14248,1.14255,1.1424,1.14245,450999999.0
2006-11-17 06:10:00,1.14256,1.14256,1.14218,1.14222,441800000.0
2006-11-17 06:15:00,1.1422,1.14243,1.14218,1.14222,436600001.0
2006-11-17 06:20:00,1.14214,1.14221,1.14199,1.14212,345100000.0
2006-11-17 06:25:00,1.14207,1.14219,1.14183,1.14198,400800004.0
2006-11-17 06:30:00,1.14212,1.1422,1.1418,1.14201,405800006.0
2006-11-17 06:35:00,1.14195,1.14216,1.14195,1.14201,412100002.0
2006-11-17 06:40:00,1.14207,1.14215,1.14189,1.14193,513299996.0
2006-11-17 06:45:00,1.1421,1.14215,1.14171,1.14205,451599994.0
2006-11-17 06:50:00,1.14205,1.14213,1.14178,1.14208,412900004.0
2006-11-17 06:55:00,1.14188,1.14221,1.14175,1.1421,513900000.0
2006-11-17 07:00:00,1.14195,1.14212,1.1419,1.142,320800003.0
2006-11-17 07:05:00,1.14185,1.14187,1.14155,1.14165,220000001.0
2006-11-17 07:10:00,1.1417,1.14181,1.14139,1.14145,346000000.0
2006-11-17 07:15:00,1.14174,1.14181,1.14161,1.1418,252700005.0
2006-11-17 07:20:00,1.14171,1.14182,1.14152,1.14175,235399999.0
2006-11-17 07:25:00,1.1418,1.14187,1.14147,1.1418,510399998.0
2006-11-17 07:30:00,1.14175,1.14185,1.14171,1.14172,458999994.0
2006-11-17 07:35:00,1.14165,1.1422,1.14165,1.14217,349600001.0
2006-11-17 07:40:00,1.14215,1.14242,1.14173,1.14242,435599999.0
2006-11-17 07:45:00,1.14235,1.14249,1.14196,1.1423,327500000.0
2006-11-17 07:50:00,1.14227,1.14258,1.14227,1.14244,344100001.0
2006-11-17 07:55:00,1.1425,1.14257,1.14239,1.14255,305000000.0
2006-11-17 08:00:00,1.14256,1.14265,1.14245,1.14258,179399999.0
2006-11-17 08:05:00,1.1425,1.14267,1.14243,1.14253,516800001.0
2006-11-17 08:10:00,1.1426,1.14265,1.14224,1.1424,276600003.0
2006-11-17 08:15:00,1.1424,1.14253,1.14235,1.14247,317299996.0
2006-11-17 08:20:00,1.14226,1.14248,1.14222,1.14248,391990000.0
2006-11-17 08:25:00,1.14248,1.14255,1.1422,1.1422,179200003.0
2006-11-17 08:30:00,1.14224,1.14235,1.14211,1.14225,418400002.0
2006-11-17 08:35:00,1.14225,1.14225,1.14193,1.14198,260499999.0
2006-11-17 08:40:00,1.14199,1.14225,1.14199,1.14202,318400004.0
2006-11-17 08:45:00,1.142,1.14215,1.1419,1.14215,241200003.0
2006-11-17 08:50:00,1.14205,1.14232,1.14205,1.14222,329999999.0
2006-11-17 08:55:00,1.14221,1.14232,1.14156,1.14196,643300009.0
2006-11-17 09:00:00,1.14214,1.14219,1.14189,1.14217,451400008.0
2006-11-17 09:05:00,1.14213,1.14223,1.14196,1.14218,470000006.0
2006-11-17 09:10:00,1.14212,1.14213,1.14125,1.14194,466400000.0
2006-11-17 09:15:00,1.1419,1.1419,1.1415,1.1416,392299996.0
2006-11-17 09:20:00,1.14162,1.14185,1.14154,1.14175,404000006.0
2006-11-17 09:25:00,1.1418,1.14185,1.14165,1.14178,346600003.0
2006-11-17 09:30:00,1.14174,1.14185,1.14109,1.14111,282100000.0
2006-11-17 09:35:00,1.14114,1.1414,1.14105,1.1414,401499995.0
2006-11-17 09:40:00,1.14118,1.14148,1.14103,1.14124,507099997.0
2006-11-17 09:45:00,1.14118,1.14142,1.14107,1.1413,496800000.0
2006-11-17 09:50:00,1.14126,1.14137,1.1412,1.14125,378899996.0
2006-11-17 09:55:00,1.14138,1.14165,1.1413,1.14157,311400001.0
2006-11-17 10:00:00,1.1416,1.14198,1.14124,1.14131,491100002.0
2006-11-17 10:05:00,1.14131,1.14156,1.14126,1.1414,365100003.0
2006-11-17 10:10:00,1.14133,1.14135,1.14085,1.14094,418499998.0
2006-11-17 10:15:00,1.1409,1.14097,1.14052,1.1408,573399999.0
2006-11-17 10:20:00,1.1408,1.14095,1.14042,1.14058,428100005.0
2006-11-17 10:25:00,1.14057,1.14105,1.14045,1.14105,526699993.0
2006-11-17 10:30:00,1.14108,1.14133,1.14105,1.14129,436400003.0
2006-11-17 10:35:00,1.14123,1.1415,1.14085,1.14101,454790004.0
2006-11-17 10:40:00,1.14085,1.14177,1.14085,1.14162,448500001.0
2006-11-17 10:45:00,1.14117,1.14162,1.14084,1.14157,402100000.0
2006-11-17 10:50:00,1.14152,1.14222,1.14146,1.14222,509699997.0
2006-11-17 10:55:00,1.1423,1.1423,1.14205,1.14218,458100002.0
2006-11-17 11:00:00,1.14213,1.14244,1.14213,1.1423,580200006.0
2006-11-17 11:05:00,1.14231,1.14242,1.14196,1.14233,565800000.0
2006-11-17 11:10:00,1.14232,1.14296,1.14184,1.14269,548600005.0
2006-11-17 11:15:00,1.14288,1.1434,1.14288,1.14306,636199999.0
2006-11-17 11:20:00,1.14312,1.14336,1.14297,1.14304,421900002.0
2006-11-17 11:25:00,1.14337,1.14418,1.1433,1.14408,666200007.0
2006-11-17 11:30:00,1.14405,1.14418,1.14373,1.1441,648800010.0
2006-11-17 11:35:00,1.14408,1.14441,1.14407,1.14426,511799997.0
2006-11-17 11:40:00,1.1443,1.14458,1.14418,1.14458,525800001.0
2006-11-17 11:45:00,1.14458,1.14471,1.14437,1.14463,401500000.0
2006-11-17 11:50:00,1.14474,1.14512,1.14474,1.14499,522899999.0
2006-11-17 11:55:00,1.14507,1.14507,1.14486,1.14495,381400000.0
2006-11-17 12:00:00,1.14502,1.14502,1.14481,1.14484,431100006.0
2006-11-17 12:05:00,1.14481,1.14481,1.14457,1.14462,406900002.0
2006-11-17 12:10:00,1.14461,1.14469,1.14446,1.14447,633300005.0
2006-11-17 12:15:00,1.14445,1.14475,1.14434,1.1446,554300005.0
2006-11-17 12:20:00,1.14467,1.14476,1.14446,1.14453,532400010.0
2006-11-17 12:25:00,1.14458,1.14479,1.14454,1.14475,501700004.0
2006-11-17 12:30:00,1.14471,1.14478,1.14457,1.14458,398799998.0
2006-11-17 12:35:00,1.14457,1.14457,1.14412,1.14412,340800001.0
2006-11-17 12:40:00,1.14419,1.14483,1.14413,1.14483,591800004.0
2006-11-17 12:45:00,1.1448,1.14487,1.1445,1.1445,280699998.0
2006-11-17 12:50:00,1.14448,1.14479,1.14438,1.14476,326099999.0
2006-11-17 12:55:00,1.1448,1.14485,1.14452,1.14481,497799998.0
2006-11-17 13:00:00,1.14477,1.14506,1.14446,1.14466,542200001.0
2006-11-17 13:05:00,1.14475,1.14532,1.14466,1.14532,523000001.0
2006-11-17 13:10:00,1.14529,1.14538,1.14504,1.14513,451300002.0
2006-11-17 13:15:00,1.14503,1.14552,1.14503,1.14552,525699999.0
2006-11-17 13:20:00,1.14552,1.1457,1.14491,1.145,490500008.0
2006-11-17 13:25:00,1.14487,1.1449,1.14462,1.14463,596900001.0
2006-11-17 13:30:00,1.14462,1.14478,1.14453,1.14468,493000004.0
2006-11-17 13:35:00,1.14469,1.14472,1.14455,1.14463,561390004.0
2006-11-17 13:40:00,1.14454,1.14494,1.14449,1.14484,539299997.0
2006-11-17 13:45:00,1.14486,1.14499,1.14448,1.14482,549100002.0
2006-11-17 13:50:00,1.1448,1.14483,1.14452,1.14474,478599999.0
2006-11-17 13:55:00,1.14465,1.14532,1.14462,1.1452,547700005.0
2006-11-17 14:00:00,1.1452,1.14551,1.1452,1.14535,455500002.0
2006-11-17 14:05:00,1.1453,1.14538,1.14504,1.14519,437000000.0
2006-11-17 14:10:00,1.14525,1.14543,1.14512,1.1452,608500004.0
2006-11-17 14:15:00,1.1452,1.14557,1.1452,1.14545,317900000.0
2006-11-17 14:20:00,1.1454,1.14597,1.14533,1.14591,332500000.0
2006-11-17 14:25:00,1.14602,1.14725,1.14602,1.14698,375200000.0
2006-11-17 14:30:00,1.14715,1.14739,1.14711,1.14718,588799999.0
2006-11-17 14:35:00,1.1472,1.14745,1.14702,1.14714,491899999.0
2006-11-17 14:40:00,1.14706,1.14716,1.14684,1.14684,406399994.0
2006-11-17 14:45:00,1.14677,1.14699,1.14668,1.1469,478400004.0
2006-11-17 14:50:00,1.14688,1.14688,1.14639,1.14681,368999999.0
2006-11-17 14:55:00,1.14687,1.14693,1.14639,1.14642,476100000.0
2006-11-17 15:00:00,1.14643,1.14678,1.14643,1.14677,335600001.0
2006-11-17 15:05:00,1.1468,1.14689,1.14673,1.14686,328400000.0
2006-11-17 15:10:00,1.14678,1.14715,1.14676,1.14676,462399999.0
2006-11-17 15:15:00,1.14682,1.14709,1.14665,1.14703,508300008.0
2006-11-17 15:20:00,1.14702,1.1472,1.1466,1.14667,375900000.0
2006-11-17 15:25:00,1.14667,1.1467,1.14618,1.14629,363300000.0
2006-11-17 15:30:00,1.14608,1.14622,1.14572,1.14582,518100000.0
2006-11-17 15:35:00,1.14569,1.14569,1.14496,1.14553,463700000.0
2006-11-17 15:40:00,1.14573,1.14669,1.14573,1.14667,517800002.0
2006-11-17 15:45:00,1.14656,1.14656,1.14603,1.14631,536700004.0
2006-11-17 15:50:00,1.14644,1.14654,1.14617,1.14652,644900005.0
2006-11-17 15:55:00,1.14648,1.14662,1.14639,1.14651,514500009.0
2006-11-17 16:00:00,1.14668,1.14668,1.1461,1.14612,482300006.0
2006-11-17 16:05:00,1.14614,1.14634,1.14607,1.14607,465499994.0
2006-11-17 16:10:00,1.14606,1.1461,1.14557,1.1458,441100001.0
2006-11-17 16:15:00,1.14576,1.14585,1.14537,1.14572,382700003.0
2006-11-17 16:20:00,1.14567,1.14578,1.14553,1.14567,472600003.0
2006-11-17 16:25:00,1.14561,1.14561,1.14498,1.14539,722099998.0
2006-11-17 16:30:00,1.14532,1.14553,1.14492,1.14492,456999997.0
2006-11-17 16:35:00,1.14488,1.14527,1.14451,1.14473,590800002.0
2006-11-17 16:40:00,1.14457,1.14457,1.14307,1.1434,334500000.0
2006-11-17 16:45:00,1.14349,1.14391,1.14332,1.14367,361700004.0
2006-11-17 16:50:00,1.14355,1.14403,1.14337,1.14392,716100007.0
2006-11-17 16:55:00,1.14382,1.14401,1.14374,1.14392,636000005.0
2006-11-17 17:00:00,1.14392,1.14396,1.14272,1.14279,407100004.0
2006-11-17 17:05:00,1.14271,1.14326,1.14244,1.14315,501900002.0
2006-11-17 17:10:00,1.14308,1.14356,1.14308,1.14345,626299998.0
2006-11-17 17:15:00,1.14345,1.14345,1.14271,1.14332,399300001.0
2006-11-17 17:20:00,1.14326,1.14386,1.14321,1.14363,541499998.0
2006-11-17 17:25:00,1.1436,1.14365,1.14312,1.1434,505399998.0
2006-11-17 17:30:00,1.14335,1.14335,1.14279,1.14314,247200003.0
2006-11-17 17:35:00,1.14325,1.14331,1.14252,1.1426,332300001.0
2006-11-17 17:40:00,1.14255,1.14375,1.14255,1.14326,409499999.0
2006-11-17 17:45:00,1.14317,1.14345,1.14296,1.14345,450400000.0
2006-11-17 17:50:00,1.14341,1.14409,1.14309,1.14409,503499997.0
2006-11-17 17:55:00,1.14413,1.14462,1.14396,1.14454,722200007.0
2006-11-17 18:00:00,1.14445,1.14469,1.14428,1.14461,3039600015.0
2006-11-17 18:05:00,1.14472,1.1454,1.14468,1.14487,4156999999.0
2006-11-17 18:10:00,1.14498,1.14504,1.14468,1.14497,2526390001.0
2006-11-17 18:15:00,1.14492,1.14511,1.14481,1.14495,2633200011.0
2006-11-17 18:20:00,1.14507,1.14515,1.14487,1.14489,2051800000.0
2006-11-17 18:25:00,1.14486,1.14533,1.1448,1.14527,2422999986.0
2006-11-17 18:30:00,1.14528,1.14555,1.14507,1.14542,2618499990.0
2006-11-17 18:35:00,1.14552,1.14555,1.14531,1.1454,1888900015.0
2006-11-17 18:40:00,1.1454,1.14558,1.1453,1.14548,2315600005.0
2006-11-17 18:45:00,1.14559,1.14585,1.14549,1.14585,1241499997.0
2006-11-17 18:50:00,1.14582,1.14593,1.14541,1.14541,1204399995.0
2006-11-17 18:55:00,1.14537,1.14574,1.14536,1.14559,1859500007.0
2006-11-17 19:00:00,1.14564,1.14574,1.14538,1.1454,1285000000.0
2006-11-17 19:05:00,1.1454,1.14555,1.14525,1.14535,2078100008.0
2006-11-17 19:10:00,1.14544,1.14565,1.14531,1.14552,1332800007.0
2006-11-17 19:15:00,1.14548,1.1455,1.14451,1.14483,1468200004.0
2006-11-17 19:20:00,1.14487,1.14487,1.14398,1.14418,618100003.0
2006-11-17 19:25:00,1.14423,1.14435,1.14405,1.14427,702300000.0
2006-11-17 19:30:00,1.14435,1.14435,1.14414,1.1442,684200002.0
2006-11-17 19:35:00,1.14423,1.14454,1.14412,1.14449,1274099995.0
2006-11-17 19:40:00,1.14453,1.14453,1.14413,1.14414,801200009.0
2006-11-17 19:45:00,1.14419,1.14427,1.14414,1.1442,517000004.0
2006-11-17 19:50:00,1.1442,1.14445,1.14412,1.14438,517799997.0
2006-11-17 19:55:00,1.14448,1.14451,1.1443,1.14445,947800009.0
2006-11-17 20:00:00,1.14453,1.14464,1.14434,1.14441,983800004.0
2006-11-17 20:05:00,1.14437,1.14465,1.14431,1.14445,1036300001.0
2006-11-17 20:10:00,1.14437,1.14437,1.14405,1.1441,1011100002.0
2006-11-17 20:15:00,1.14415,1.14418,1.14362,1.14401,1852300007.0
2006-11-17 20:20:00,1.14408,1.14431,1.14401,1.14401,2147900011.0
2006-11-17 20:25:00,1.14403,1.14425,1.144,1.14412,1751700002.0
2006-11-17 20:30:00,1.14413,1.14424,1.1437,1.1441,1382100000.0
2006-11-17 20:35:00,1.14412,1.14431,1.144,1.14422,1346899998.0
2006-11-17 20:40:00,1.14422,1.14429,1.14399,1.14414,1773100019.0
2006-11-17 20:45:00,1.1441,1.14427,1.14395,1.14417,934500001.0
2006-11-17 20:50:00,1.1441,1.14415,1.14397,1.14402,1153899991.0
2006-11-17 20:55:00,1.14409,1.14422,1.14403,1.14421,1854800010.0
2006-11-17 21:00:00,1.14424,1.14502,1.14409,1.14502,2877500018.0
2006-11-17 21:05:00,1.14515,1.14518,1.14483,1.14501,1884300003.0
2006-11-17 21:10:00,1.14507,1.14511,1.14476,1.14484,1742200014.0
2006-11-17 21:15:00,1.14479,1.14496,1.14478,1.1448,493300001.0
2006-11-17 21:20:00,1.14483,1.14545,1.14483,1.14545,367799999.0
2006-11-17 21:25:00,1.14555,1.14599,1.14549,1.14556,750399998.0
2006-11-17 21:30:00,1.1456,1.14573,1.14542,1.14561,649399993.0
2006-11-17 21:35:00,1.14561,1.14584,1.1456,1.14578,670400000.0
2006-11-17 21:40:00,1.14578,1.14601,1.14564,1.14599,787000001.0
2006-11-17 21:45:00,1.14602,1.14616,1.146,1.1461,681400003.0
2006-11-17 21:50:00,1.14609,1.14612,1.14582,1.14587,634199998.0
2006-11-17 21:55:00,1.14592,1.14625,1.14576,1.14625,388000005.0
2006-11-17 22:00:00,1.14632,1.14646,1.14619,1.14639,991999996.0
2006-11-17 22:05:00,1.14638,1.14642,1.14623,1.14635,569099998.0
2006-11-17 22:10:00,1.14637,1.14645,1.14622,1.14641,390700001.0
2006-11-17 22:15:00,1.14646,1.14646,1.14627,1.1464,509700003.0
2006-11-17 22:20:00,1.1464,1.14645,1.14625,1.14637,737900006.0
2006-11-17 22:25:00,1.14635,1.14645,1.14617,1.14617,1012899998.0
2006-11-17 22:30:00,1.14615,1.14635,1.14605,1.14622,665099994.0
2006-11-17 22:35:00,1.14625,1.14636,1.14605,1.14626,482200001.0
2006-11-17 22:40:00,1.14626,1.14637,1.1461,1.14625,944800011.0
2006-11-17 22:45:00,1.1462,1.14633,1.14614,1.14625,502000003.0
2006-11-17 22:50:00,1.14627,1.14635,1.14617,1.14624,665999993.0
2006-11-17 22:55:00,1.14626,1.14631,1.14587,1.14601,682600002.0
2006-11-17 23:00:00,1.146,1.14638,1.146,1.14637,307999998.0
2006-11-17 23:05:00,1.14621,1.14656,1.14605,1.14648,681900003.0
2006-11-17 23:10:00,1.14645,1.14653,1.14628,1.14647,339100002.0
2006-11-17 23:15:00,1.14658,1.14658,1.14632,1.14647,406499998.0
2006-11-17 23:20:00,1.14652,1.14662,1.14641,1.14657,267300001.0
2006-11-17 23:25:00,1.14672,1.14711,1.14664,1.14707,525500006.0
2006-11-17 23:30:00,1.14705,1.14717,1.147,1.14715,271500002.0
2006-11-17 23:35:00,1.14701,1.14713,1.14655,1.14659,363999997.0
2006-11-17 23:40:00,1.14657,1.14684,1.14649,1.14658,413689996.0
2006-11-17 23:45:00,1.14671,1.14671,1.14651,1.14655,278200002.0
2006-11-17 23:50:00,1.14655,1.14665,1.14647,1.14651,330800004.0
2006-11-17 23:55:00,1.14653,1.14673,1.14646,1.14658,524599999.0
2006-11-20 00:00:00,1.1464,1.1464,1.1461,1.1462,735300003.0
2006-11-20 00:05:00,1.1461,1.1462,1.1461,1.1461,735300003.0
2006-11-20 00:10:00,1.146,1.1461,1.1457,1.1459,980400004.0
2006-11-20 00:15:00,1.1458,1.1459,1.1458,1.1459,735300003.0
2006-11-20 00:20:00,1.1458,1.1459,1.1458,1.1459,245100001.0
2006-11-20 00:25:00,1.1457,1.146,1.1456,1.146,735300003.0
2006-11-20 00:30:00,1.1459,1.1461,1.1458,1.1458,735300003.0
2006-11-20 00:35:00,1.1457,1.1459,1.1457,1.1458,490200002.0
2006-11-20 00:40:00,1.1459,1.1459,1.1459,1.1459,245100001.0
2006-11-20 00:45:00,1.146,1.1464,1.146,1.1463,980400004.0
2006-11-20 00:50:00,1.1462,1.1462,1.1462,1.1462,245100001.0
2006-11-20 00:55:00,1.1463,1.1463,1.146,1.1461,980400004.0
2006-11-20 01:00:00,1.1459,1.146,1.1455,1.1456,1225500005.0
2006-11-20 01:05:00,1.1457,1.1457,1.1455,1.1455,980400004.0
2006-11-20 01:10:00,1.1456,1.1456,1.1455,1.1455,735300003.0
2006-11-20 01:15:00,1.1456,1.1456,1.1455,1.1456,490200002.0
2006-11-20 01:20:00,1.1457,1.1458,1.1457,1.1457,735300003.0
2006-11-20 01:25:00,1.1455,1.1455,1.145,1.145,490200002.0
2006-11-20 01:30:00,1.1449,1.145,1.1449,1.145,490200002.0
2006-11-20 01:35:00,1.1449,1.1449,1.1449,1.1449,245100001.0
2006-11-20 01:40:00,1.145,1.145,1.1449,1.145,490200002.0
2006-11-20 01:45:00,1.1449,1.1451,1.1449,1.145,980400004.0
2006-11-20 01:50:00,1.1451,1.1457,1.145,1.1454,1225500005.0
2006-11-20 01:55:00,1.1456,1.1456,1.1454,1.1454,490200002.0
2006-11-20 02:00:00,1.14584,1.14597,1.14562,1.14567,659000000.0
2006-11-20 02:05:00,1.14577,1.14582,1.14559,1.14559,392600002.0
2006-11-20 02:10:00,1.14563,1.14579,1.14553,1.14563,237100000.0
2006-11-20 02:15:00,1.14573,1.14573,1.14543,1.1457,439100005.0
2006-11-20 02:20:00,1.14573,1.14591,1.14559,1.14559,276499998.0
2006-11-20 02:25:00,1.14538,1.14556,1.14504,1.14505,353800000.0
2006-11-20 02:30:00,1.14507,1.14514,1.1449,1.145,300000004.0
2006-11-20 02:35:00,1.14499,1.14508,1.14491,1.14508,279200003.0
2006-11-20 02:40:00,1.14493,1.14514,1.14493,1.14506,147400000.0
2006-11-20 02:45:00,1.14507,1.14521,1.145,1.14502,336400003.0
2006-11-20 02:50:00,1.14515,1.14545,1.14508,1.14543,178400000.0
2006-11-20 02:55:00,1.14558,1.14558,1.14514,1.14521,225499998.0
2006-11-20 03:00:00,1.1453,1.14553,1.1452,1.14546,446699997.0
2006-11-20 03:05:00,1.14537,1.14544,1.14518,1.14521,356400001.0
2006-11-20 03:10:00,1.14514,1.14535,1.14474,1.14514,404900001.0
2006-11-20 03:15:00,1.14519,1.14529,1.14502,1.1451,321499998.0
2006-11-20 03:20:00,1.14515,1.14518,1.14494,1.14514,266800001.0
2006-11-20 03:25:00,1.14511,1.14525,1.14471,1.14486,330400001.0
2006-11-20 03:30:00,1.14516,1.14524,1.14481,1.14512,305900001.0
2006-11-20 03:35:00,1.14496,1.14515,1.14468,1.1451,184100000.0
2006-11-20 03:40:00,1.14505,1.14515,1.14471,1.14488,548200002.0
2006-11-20 03:45:00,1.14507,1.14515,1.14475,1.14504,405100000.0
2006-11-20 03:50:00,1.14501,1.14525,1.14482,1.14512,425400003.0
2006-11-20 03:55:00,1.1451,1.14515,1.14482,1.14515,255700001.0
2006-11-20 04:00:00,1.14508,1.14518,1.14452,1.14452,375600006.0
2006-11-20 04:05:00,1.14455,1.14463,1.1442,1.14437,417700000.0
2006-11-20 04:10:00,1.14442,1.14461,1.1442,1.14444,589800003.0
2006-11-20 04:15:00,1.14454,1.14454,1.14385,1.14385,309300002.0
2006-11-20 04:20:00,1.14437,1.14437,1.14395,1.1441,460900006.0
2006-11-20 04:25:00,1.14437,1.14437,1.14408,1.14425,196799998.0
2006-11-20 04:30:00,1.14426,1.14445,1.14403,1.14431,252500001.0
2006-11-20 04:35:00,1.14432,1.14439,1.14391,1.14436,568400008.0
2006-11-20 04:40:00,1.14436,1.14453,1.1442,1.14451,427600000.0
2006-11-20 04:45:00,1.14454,1.14457,1.14437,1.14441,436700000.0
2006-11-20 04:50:00,1.14446,1.14455,1.1443,1.14437,278800001.0
2006-11-20 04:55:00,1.14433,1.1444,1.14402,1.14415,516099996.0
2006-11-20 05:00:00,1.1442,1.14428,1.14395,1.1442,343400006.0
2006-11-20 05:05:00,1.14418,1.14435,1.14405,1.14413,244500002.0
2006-11-20 05:10:00,1.14417,1.14426,1.14399,1.1441,314800004.0
2006-11-20 05:15:00,1.14405,1.14448,1.144,1.14448,346100000.0
2006-11-20 05:20:00,1.14465,1.14468,1.14443,1.14454,390100005.0
2006-11-20 05:25:00,1.14452,1.1446,1.14424,1.14453,314399999.0
2006-11-20 05:30:00,1.14452,1.14465,1.1443,1.14453,377799997.0
2006-11-20 05:35:00,1.1444,1.14465,1.14433,1.14462,355800003.0
2006-11-20 05:40:00,1.14456,1.14464,1.1442,1.14451,240200000.0
2006-11-20 05:45:00,1.14433,1.14459,1.14431,1.14453,182900000.0
2006-11-20 05:50:00,1.14444,1.14469,1.14435,1.14466,590199998.0
2006-11-20 05:55:00,1.14472,1.14475,1.14442,1.14472,383700000.0
2006-11-20 06:00:00,1.14468,1.14487,1.14448,1.14467,285800001.0
2006-11-20 06:05:00,1.14479,1.14485,1.14449,1.14475,510300008.0
2006-11-20 06:10:00,1.14488,1.14496,1.1446,1.14476,354400002.0
2006-11-20 06:15:00,1.145,1.14531,1.1449,1.1453,439800005.0
2006-11-20 06:20:00,1.14527,1.14543,1.14523,1.14532,542299998.0
2006-11-20 06:25:00,1.14525,1.14546,1.14503,1.1453,386000002.0
2006-11-20 06:30:00,1.14532,1.14546,1.14507,1.14537,300000004.0
2006-11-20 06:35:00,1.14535,1.14545,1.14527,1.14538,261700001.0
2006-11-20 06:40:00,1.14545,1.14545,1.14524,1.14525,435600004.0
2006-11-20 06:45:00,1.14518,1.14549,1.14511,1.14537,329100005.0
2006-11-20 06:50:00,1.14538,1.1454,1.1451,1.14536,263700000.0
2006-11-20 06:55:00,1.14548,1.14565,1.1454,1.1456,320499999.0
2006-11-20 07:00:00,1.14556,1.14572,1.14555,1.1457,366700001.0
2006-11-20 07:05:00,1.14548,1.14596,1.14548,1.1457,439299998.0
2006-11-20 07:10:00,1.1457,1.14573,1.14534,1.14562,274400002.0
2006-11-20 07:15:00,1.14567,1.1459,1.14556,1.1459,530599997.0
2006-11-20 07:20:00,1.1457,1.1457,1.14545,1.14548,247900003.0
2006-11-20 07:25:00,1.14546,1.1457,1.14527,1.14552,422000000.0
2006-11-20 07:30:00,1.14542,1.14559,1.14538,1.14545,317100001.0
2006-11-20 07:35:00,1.14535,1.14545,1.14529,1.14537,290900003.0
2006-11-20 07:40:00,1.14535,1.14568,1.14527,1.14558,363699998.0
2006-11-20 07:45:00,1.14542,1.14557,1.14525,1.14542,337800003.0
2006-11-20 07:50:00,1.14517,1.14545,1.14509,1.14535,427800005.0
2006-11-20 07:55:00,1.14542,1.14547,1.14526,1.1454,379400008.0
2006-11-20 08:00:00,1.14535,1.14545,1.14519,1.14531,476700003.0
2006-11-20 08:05:00,1.14529,1.1453,1.14502,1.14502,432999999.0
2006-11-20 08:10:00,1.1451,1.14527,1.145,1.1452,255700004.0
2006-11-20 08:15:00,1.1451,1.1452,1.14504,1.1452,282300000.0
2006-11-20 08:20:00,1.1452,1.14525,1.14503,1.14503,384000004.0
2006-11-20 08:25:00,1.14488,1.14513,1.14473,1.145,344900003.0
2006-11-20 08:30:00,1.14503,1.14515,1.14495,1.14505,292900001.0
2006-11-20 08:35:00,1.14507,1.14507,1.14477,1.14495,379499999.0
2006-11-20 08:40:00,1.14483,1.14495,1.14469,1.14485,327499998.0
2006-11-20 08:45:00,1.14475,1.14475,1.14416,1.14441,308000003.0
2006-11-20 08:50:00,1.14405,1.14432,1.14397,1.14408,510000000.0
2006-11-20 08:55:00,1.144,1.14415,1.14388,1.14389,450100004.0
2006-11-20 09:00:00,1.14381,1.14402,1.14364,1.14399,320300000.0
2006-11-20 09:05:00,1.14397,1.14417,1.14373,1.14416,366300002.0
2006-11-20 09:10:00,1.1441,1.14427,1.14403,1.14412,248799998.0
2006-11-20 09:15:00,1.14419,1.14431,1.1441,1.14418,259200000.0
2006-11-20 09:20:00,1.14426,1.14433,1.14401,1.14414,496200006.0
2006-11-20 09:25:00,1.14419,1.1443,1.1441,1.14427,198300000.0
2006-11-20 09:30:00,1.1442,1.14431,1.1441,1.14413,233500001.0
2006-11-20 09:35:00,1.14411,1.1443,1.14406,1.14427,394800003.0
2006-11-20 09:40:00,1.14425,1.14435,1.14403,1.14403,315100002.0
2006-11-20 09:45:00,1.14394,1.14409,1.14378,1.14384,415100002.0
2006-11-20 09:50:00,1.14375,1.1439,1.14332,1.14385,384999999.0
2006-11-20 09:55:00,1.1439,1.14395,1.1438,1.14382,330600000.0
2006-11-20 10:00:00,1.14375,1.14386,1.14357,1.1438,429799999.0
2006-11-20 10:05:00,1.14383,1.14388,1.14361,1.14378,132300001.0
2006-11-20 10:10:00,1.14378,1.14395,1.14355,1.14377,340600005.0
2006-11-20 10:15:00,1.14391,1.14405,1.14376,1.14395,661100003.0
2006-11-20 10:20:00,1.14395,1.14404,1.14374,1.14396,481000001.0
2006-11-20 10:25:00,1.144,1.14405,1.14381,1.14387,457999999.0
2006-11-20 10:30:00,1.14386,1.14405,1.14382,1.144,343399999.0
2006-11-20 10:35:00,1.14392,1.14425,1.14392,1.14403,579299998.0
2006-11-20 10:40:00,1.14391,1.14414,1.14349,1.14352,383800002.0
2006-11-20 10:45:00,1.14402,1.14402,1.1435,1.14365,362499999.0
2006-11-20 10:50:00,1.1436,1.14393,1.14346,1.14393,394599996.0
2006-11-20 10:55:00,1.1439,1.14453,1.14373,1.14453,486600003.0
2006-11-20 11:00:00,1.14452,1.14452,1.14416,1.1443,530700003.0
2006-11-20 11:05:00,1.14428,1.14439,1.1442,1.14439,313300002.0
2006-11-20 11:10:00,1.14443,1.14465,1.14443,1.14445,741000003.0
2006-11-20 11:15:00,1.14444,1.14466,1.14416,1.14436,607799999.0
2006-11-20 11:20:00,1.14473,1.14483,1.14458,1.14474,364300002.0
2006-11-20 11:25:00,1.14473,1.14479,1.14445,1.1447,525199998.0
2006-11-20 11:30:00,1.14484,1.14494,1.14372,1.14372,492600003.0
2006-11-20 11:35:00,1.14368,1.14392,1.14357,1.14392,439000000.0
2006-11-20 11:40:00,1.14386,1.1439,1.14338,1.14355,714799998.0
2006-11-20 11:45:00,1.1436,1.14372,1.14349,1.14362,435700000.0
2006-11-20 11:50:00,1.14331,1.14358,1.14291,1.14348,583299999.0
2006-11-20 11:55:00,1.14357,1.14383,1.14341,1.14383,594500002.0
2006-11-20 12:00:00,1.14392,1.14392,1.14341,1.14348,341000003.0
2006-11-20 12:05:00,1.14348,1.14351,1.14326,1.14347,545499999.0
2006-11-20 12:10:00,1.14347,1.14367,1.14325,1.14325,585600007.0
2006-11-20 12:15:00,1.14325,1.14336,1.14321,1.1433,389200002.0
2006-11-20 12:20:00,1.14332,1.14347,1.14316,1.14325,366800003.0
2006-11-20 12:25:00,1.14327,1.14338,1.14322,1.14328,718900002.0
2006-11-20 12:30:00,1.14325,1.14342,1.14322,1.14328,334599999.0
2006-11-20 12:35:00,1.14342,1.14343,1.14325,1.14332,261600001.0
2006-11-20 12:40:00,1.14332,1.14335,1.14315,1.1433,426500005.0
2006-11-20 12:45:00,1.1433,1.14335,1.14312,1.14325,310600002.0
2006-11-20 12:50:00,1.14326,1.14344,1.14299,1.14317,214199998.0
2006-11-20 12:55:00,1.14312,1.14342,1.14312,1.1434,450200005.0
2006-11-20 13:00:00,1.14312,1.1446,1.14305,1.14315,398400002.0
2006-11-20 13:05:00,1.14319,1.14334,1.14307,1.14323,437000001.0
2006-11-20 13:10:00,1.1432,1.1432,1.14315,1.1432,248289997.0
2006-11-20 13:15:00,1.14315,1.14325,1.14309,1.14319,309699999.0
2006-11-20 13:20:00,1.14323,1.14336,1.14306,1.14325,402100000.0
2006-11-20 13:25:00,1.1432,1.14325,1.1431,1.14315,264100001.0
2006-11-20 13:30:00,1.1432,1.14357,1.14315,1.14357,428200000.0
2006-11-20 13:35:00,1.14368,1.14378,1.14357,1.14378,472099999.0
2006-11-20 13:40:00,1.1438,1.14427,1.14379,1.14421,596200006.0
2006-11-20 13:45:00,1.14419,1.1445,1.14413,1.1445,324300000.0
2006-11-20 13:50:00,1.14463,1.14494,1.14463,1.14469,291500001.0
2006-11-20 13:55:00,1.14459,1.14459,1.14417,1.1444,392599993.0
2006-11-20 14:00:00,1.14434,1.14465,1.14434,1.1446,352499999.0
2006-11-20 14:05:00,1.14456,1.14459,1.14444,1.14449,201200000.0
2006-11-20 14:10:00,1.14458,1.14462,1.14447,1.14449,461499996.0
2006-11-20 14:15:00,1.14443,1.14468,1.14443,1.14455,468600000.0
2006-11-20 14:20:00,1.1445,1.14455,1.14355,1.14383,426699999.0
2006-11-20 14:25:00,1.14387,1.14417,1.14387,1.144,405500003.0
2006-11-20 14:30:00,1.14395,1.14403,1.14357,1.1436,297900000.0
2006-11-20 14:35:00,1.1436,1.14377,1.14347,1.14362,421000000.0
2006-11-20 14:40:00,1.14358,1.14358,1.14335,1.14353,191700000.0
2006-11-20 14:45:00,1.14363,1.14377,1.14337,1.14363,224700000.0
2006-11-20 14:50:00,1.1438,1.1438,1.14335,1.1436,481800000.0
2006-11-20 14:55:00,1.14365,1.14365,1.14299,1.14302,523299997.0
2006-11-20 15:00:00,1.14301,1.14333,1.14296,1.14313,402400005.0
2006-11-20 15:05:00,1.14312,1.14314,1.14214,1.14263,377199997.0
2006-11-20 15:10:00,1.14267,1.14267,1.14236,1.14262,571699997.0
2006-11-20 15:15:00,1.14267,1.14352,1.14256,1.14351,372500004.0
2006-11-20 15:20:00,1.14363,1.1437,1.14311,1.14327,440900004.0
2006-11-20 15:25:00,1.14327,1.1434,1.1431,1.14323,365500001.0
2006-11-20 15:30:00,1.14325,1.14355,1.14325,1.1434,518299994.0
2006-11-20 15:35:00,1.14343,1.1438,1.14343,1.1437,483700002.0
2006-11-20 15:40:00,1.14369,1.14396,1.14362,1.14396,311000002.0
2006-11-20 15:45:00,1.14405,1.14472,1.14405,1.14471,420600004.0
2006-11-20 15:50:00,1.14472,1.14521,1.14471,1.14521,356700001.0
2006-11-20 15:55:00,1.14523,1.14544,1.1448,1.14485,540300002.0
2006-11-20 16:00:00,1.14476,1.14495,1.14461,1.14482,378900004.0
2006-11-20 16:05:00,1.14489,1.14503,1.14464,1.14478,451399999.0
2006-11-20 16:10:00,1.14485,1.14543,1.14477,1.14522,321800004.0
2006-11-20 16:15:00,1.14528,1.14565,1.14516,1.14565,323099997.0
2006-11-20 16:20:00,1.1456,1.14611,1.14556,1.1458,663299999.0
2006-11-20 16:25:00,1.14585,1.14643,1.14585,1.14633,480500001.0
2006-11-20 16:30:00,1.14629,1.14634,1.14553,1.14553,331500003.0
2006-11-20 16:35:00,1.14562,1.14616,1.14562,1.14591,487900004.0
2006-11-20 16:40:00,1.14585,1.14636,1.1458,1.14606,618400005.0
2006-11-20 16:45:00,1.14601,1.14606,1.14562,1.14574,553400008.0
2006-11-20 16:50:00,1.14568,1.14595,1.14536,1.14555,485099999.0
2006-11-20 16:55:00,1.14555,1.1458,1.14555,1.1457,364700000.0
2006-11-20 17:00:00,1.1457,1.14665,1.14564,1.1465,518899999.0
2006-11-20 17:05:00,1.14651,1.14671,1.14637,1.14668,433900001.0
2006-11-20 17:10:00,1.14667,1.14707,1.14665,1.14695,330900006.0
2006-11-20 17:15:00,1.14685,1.14685,1.14632,1.14632,385899998.0
2006-11-20 17:20:00,1.14622,1.14687,1.14606,1.14687,546600002.0
2006-11-20 17:25:00,1.14688,1.14695,1.14645,1.1465,400100003.0
2006-11-20 17:30:00,1.14647,1.14676,1.14642,1.14676,274299996.0
2006-11-20 17:35:00,1.14682,1.147,1.14669,1.14684,358500002.0
2006-11-20 17:40:00,1.14682,1.14708,1.14669,1.14707,387800000.0
2006-11-20 17:45:00,1.14716,1.1482,1.14716,1.14814,527499997.0
2006-11-20 17:50:00,1.14807,1.14814,1.14744,1.14755,608199998.0
2006-11-20 17:55:00,1.14769,1.1482,1.14763,1.14817,406300003.0
2006-11-20 18:00:00,1.1482,1.14829,1.14765,1.14774,3233099999.0
2006-11-20 18:05:00,1.14781,1.1479,1.14757,1.14764,4106700003.0
2006-11-20 18:10:00,1.14768,1.14777,1.14737,1.14742,2434900016.0
2006-11-20 18:15:00,1.14735,1.14791,1.14727,1.1478,2973300000.0
2006-11-20 18:20:00,1.14787,1.14805,1.14773,1.14794,2194300005.0
2006-11-20 18:25:00,1.14793,1.14797,1.14751,1.1476,2799900013.0
2006-11-20 18:30:00,1.14758,1.14766,1.14735,1.14762,2568400013.0
2006-11-20 18:35:00,1.14769,1.14774,1.14723,1.14738,1446300009.0
2006-11-20 18:40:00,1.14741,1.14765,1.14733,1.14735,2545500004.0
2006-11-20 18:45:00,1.14739,1.14743,1.14724,1.14733,1210699995.0
2006-11-20 18:50:00,1.14731,1.14749,1.14722,1.1473,1215600000.0
2006-11-20 18:55:00,1.14735,1.14747,1.14703,1.14703,1692500010.0
2006-11-20 19:00:00,1.14704,1.1472,1.14692,1.14695,1229599994.0
2006-11-20 19:05:00,1.14692,1.14716,1.14675,1.14678,1987100006.0
2006-11-20 19:10:00,1.14683,1.14686,1.14661,1.14676,1231100004.0
2006-11-20 19:15:00,1.14657,1.14668,1.14644,1.14666,1581900002.0
2006-11-20 19:20:00,1.14668,1.14669,1.14656,1.14668,840800000.0
2006-11-20 19:25:00,1.14668,1.14675,1.14636,1.14662,1028699995.0
2006-11-20 19:30:00,1.14672,1.14676,1.14637,1.1464,613599991.0
2006-11-20 19:35:00,1.1464,1.14651,1.14623,1.14635,1485100000.0
2006-11-20 19:40:00,1.14635,1.14645,1.14628,1.14637,721699996.0
2006-11-20 19:45:00,1.14637,1.14646,1.14626,1.1464,494400002.0
2006-11-20 19:50:00,1.14638,1.14683,1.14631,1.14683,462800003.0
2006-11-20 19:55:00,1.14695,1.14702,1.14666,1.14682,567700003.0
2006-11-20 20:00:00,1.14685,1.14695,1.14667,1.14678,936600000.0
2006-11-20 20:05:00,1.14676,1.14677,1.14634,1.14642,1089499992.0
2006-11-20 20:10:00,1.14639,1.14649,1.14632,1.1464,1013400001.0
2006-11-20 20:15:00,1.14637,1.14656,1.14633,1.14643,1713200008.0
2006-11-20 20:20:00,1.14645,1.14657,1.14628,1.14635,2040600000.0
2006-11-20 20:25:00,1.1464,1.14645,1.14615,1.1462,1503499997.0
2006-11-20 20:30:00,1.14619,1.14636,1.14602,1.14622,1599000006.0
2006-11-20 20:35:00,1.14628,1.14645,1.14616,1.14637,1739299988.0
2006-11-20 20:40:00,1.14635,1.14637,1.14602,1.14608,1156700002.0
2006-11-20 20:45:00,1.146,1.14628,1.14587,1.14625,968500004.0
2006-11-20 20:50:00,1.1462,1.14628,1.14599,1.14599,928199998.0
2006-11-20 20:55:00,1.14613,1.14619,1.14599,1.14599,1548700005.0
2006-11-20 21:00:00,1.14596,1.14605,1.1458,1.14595,3016300015.0
2006-11-20 21:05:00,1.14598,1.14624,1.14589,1.14618,1723100000.0
2006-11-20 21:10:00,1.14625,1.14632,1.14605,1.14617,2063200004.0
2006-11-20 21:15:00,1.14616,1.14635,1.14616,1.14626,491499999.0
2006-11-20 21:20:00,1.14638,1.14711,1.14636,1.14694,288900000.0
2006-11-20 21:25:00,1.14697,1.147,1.14686,1.14695,676800000.0
2006-11-20 21:30:00,1.147,1.14719,1.14667,1.14719,664600004.0
2006-11-20 21:35:00,1.14718,1.14746,1.14714,1.14746,801399996.0
2006-11-20 21:40:00,1.14749,1.14775,1.14738,1.14763,577200001.0
2006-11-20 21:45:00,1.14757,1.1477,1.14731,1.14742,891000005.0
2006-11-20 21:50:00,1.14743,1.14743,1.1471,1.14718,688500001.0
2006-11-20 21:55:00,1.14722,1.14748,1.1472,1.14748,353300002.0
2006-11-20 22:00:00,1.14745,1.1475,1.14694,1.14703,1043200004.0
2006-11-20 22:05:00,1.147,1.14727,1.14665,1.14727,770699993.0
2006-11-20 22:10:00,1.14725,1.14727,1.14715,1.14722,419900003.0
2006-11-20 22:15:00,1.14728,1.14736,1.14715,1.14736,540200004.0
2006-11-20 22:20:00,1.14737,1.14743,1.14715,1.14725,702599997.0
2006-11-20 22:25:00,1.14722,1.14731,1.14708,1.14723,936799999.0
2006-11-20 22:30:00,1.1472,1.14735,1.14709,1.1473,616790005.0
2006-11-20 22:35:00,1.14733,1.14733,1.14707,1.14707,695900000.0
2006-11-20 22:40:00,1.14711,1.1473,1.1471,1.14715,645100003.0
2006-11-20 22:45:00,1.14717,1.14728,1.14707,1.14715,500699997.0
2006-11-20 22:50:00,1.14718,1.14721,1.14675,1.14685,570899998.0
2006-11-20 22:55:00,1.14659,1.14695,1.14626,1.1468,850599994.0
2006-11-20 23:00:00,1.14681,1.14725,1.14681,1.14725,325900002.0
2006-11-20 23:05:00,1.1473,1.1476,1.14722,1.14758,576399998.0
2006-11-20 23:10:00,1.14754,1.14754,1.14684,1.1472,543800002.0
2006-11-20 23:15:00,1.14728,1.14728,1.1469,1.1469,534500010.0
2006-11-20 23:20:00,1.14684,1.14703,1.14647,1.1465,282800002.0
2006-11-20 23:25:00,1.14658,1.14665,1.14638,1.14653,385600002.0
2006-11-20 23:30:00,1.14643,1.14656,1.14617,1.14648,451500000.0
2006-11-20 23:35:00,1.14631,1.14648,1.14626,1.14626,398800000.0
2006-11-20 23:40:00,1.14625,1.14644,1.146,1.14618,387899997.0
2006-11-20 23:45:00,1.14631,1.14631,1.14595,1.14597,284100002.0
2006-11-20 23:50:00,1.14609,1.14615,1.14597,1.1461,336100005.0
2006-11-20 23:55:00,1.14605,1.1463,1.14602,1.14626,398500003.0
2006-11-21 00:00:00,1.14632,1.14648,1.14582,1.14596,430490004.0
2006-11-21 00:05:00,1.14594,1.14611,1.14575,1.14585,359700002.0
2006-11-21 00:10:00,1.14588,1.14634,1.14579,1.14622,598599999.0
2006-11-21 00:15:00,1.1463,1.14637,1.14613,1.14628,218100001.0
2006-11-21 00:20:00,1.1461,1.14625,1.14591,1.1461,537200006.0
2006-11-21 00:25:00,1.14607,1.14624,1.14592,1.14618,291700000.0
2006-11-21 00:30:00,1.14611,1.14611,1.14564,1.14597,286000001.0
2006-11-21 00:35:00,1.146,1.14615,1.14582,1.14604,248899999.0
2006-11-21 00:40:00,1.14609,1.14625,1.14573,1.14625,530199997.0
2006-11-21 00:45:00,1.14632,1.14646,1.14614,1.14615,312599997.0
2006-11-21 00:50:00,1.14623,1.14623,1.14602,1.14613,442000001.0
2006-11-21 00:55:00,1.14606,1.14629,1.14589,1.14616,402000000.0
2006-11-21 01:00:00,1.14607,1.14618,1.14593,1.146,516399999.0
2006-11-21 01:05:00,1.14605,1.14621,1.14583,1.14615,327999997.0
2006-11-21 01:10:00,1.14612,1.14617,1.14568,1.14602,226400000.0
2006-11-21 01:15:00,1.1461,1.14618,1.14552,1.14588,754500005.0
2006-11-21 01:20:00,1.14582,1.14615,1.14574,1.14592,581200004.0
2006-11-21 01:25:00,1.14596,1.14614,1.14577,1.14589,524400002.0
2006-11-21 01:30:00,1.14607,1.14615,1.14583,1.14605,231800000.0
2006-11-21 01:35:00,1.1461,1.14614,1.14596,1.14605,466099999.0
2006-11-21 01:40:00,1.1459,1.14618,1.14548,1.14578,300600002.0
2006-11-21 01:45:00,1.14587,1.14603,1.14553,1.14588,440600001.0
2006-11-21 01:50:00,1.14577,1.14606,1.14545,1.14585,564300001.0
2006-11-21 01:55:00,1.14594,1.14611,1.14538,1.1458,428299998.0
2006-11-21 02:00:00,1.14588,1.14615,1.14564,1.14581,481300006.0
2006-11-21 02:05:00,1.1461,1.1461,1.14579,1.14589,557700000.0
2006-11-21 02:10:00,1.14591,1.14591,1.14564,1.1459,169400000.0
2006-11-21 02:15:00,1.14593,1.14593,1.14571,1.1459,325400000.0
2006-11-21 02:20:00,1.14586,1.14596,1.1456,1.14565,457400005.0
2006-11-21 02:25:00,1.14562,1.14562,1.14483,1.14496,385800003.0
2006-11-21 02:30:00,1.14508,1.14558,1.1449,1.14558,465200005.0
2006-11-21 02:35:00,1.14532,1.14549,1.14486,1.14503,384000000.0
2006-11-21 02:40:00,1.14499,1.14503,1.14467,1.1449,453000001.0
2006-11-21 02:45:00,1.14482,1.145,1.14476,1.14487,287700003.0
2006-11-21 02:50:00,1.14494,1.14505,1.14455,1.14483,208999998.0
2006-11-21 02:55:00,1.14492,1.14497,1.14479,1.14487,276600003.0
2006-11-21 03:00:00,1.1449,1.14499,1.14475,1.14475,424400004.0
2006-11-21 03:05:00,1.14477,1.14499,1.14465,1.14486,501999999.0
2006-11-21 03:10:00,1.14489,1.1454,1.14489,1.14533,238000000.0
2006-11-21 03:15:00,1.14538,1.14552,1.14525,1.1453,237100001.0
2006-11-21 03:20:00,1.14543,1.14564,1.14537,1.1455,444400005.0
2006-11-21 03:25:00,1.1455,1.14555,1.14523,1.14533,268300001.0
2006-11-21 03:30:00,1.14537,1.14561,1.14509,1.14548,413500008.0
2006-11-21 03:35:00,1.14547,1.14586,1.14547,1.14566,230700001.0
2006-11-21 03:40:00,1.14559,1.14572,1.14548,1.14558,332800002.0
2006-11-21 03:45:00,1.14558,1.14565,1.1454,1.14547,474799992.0
2006-11-21 03:50:00,1.14545,1.14555,1.14514,1.14532,393900004.0
2006-11-21 03:55:00,1.14534,1.14537,1.14502,1.14518,221700004.0
2006-11-21 04:00:00,1.14532,1.14553,1.14532,1.14535,267400001.0
2006-11-21 04:05:00,1.14536,1.1459,1.14536,1.1459,253800003.0
2006-11-21 04:10:00,1.14592,1.14609,1.14576,1.14593,375600002.0
2006-11-21 04:15:00,1.14604,1.14609,1.14582,1.14582,305100001.0
2006-11-21 04:20:00,1.14609,1.1462,1.14599,1.14608,539100002.0
2006-11-21 04:25:00,1.14613,1.14632,1.14605,1.14617,496400003.0
2006-11-21 04:30:00,1.14632,1.14635,1.14599,1.14618,442499998.0
2006-11-21 04:35:00,1.1461,1.14628,1.14582,1.1461,384100001.0
2006-11-21 04:40:00,1.14604,1.14623,1.14575,1.1462,299999998.0
2006-11-21 04:45:00,1.14615,1.14625,1.14587,1.14596,475500004.0
2006-11-21 04:50:00,1.14595,1.14617,1.14573,1.14617,290499999.0
2006-11-21 04:55:00,1.14614,1.14621,1.14577,1.14605,455000008.0
2006-11-21 05:00:00,1.1461,1.14621,1.14583,1.14596,384199997.0
2006-11-21 05:05:00,1.1459,1.1459,1.14562,1.14573,363000002.0
2006-11-21 05:10:00,1.14575,1.14585,1.1455,1.14572,280799998.0
2006-11-21 05:15:00,1.14565,1.14587,1.14553,1.14556,620400003.0
2006-11-21 05:20:00,1.14555,1.14577,1.1454,1.14549,295099999.0
2006-11-21 05:25:00,1.14566,1.14566,1.14535,1.14539,187900000.0
2006-11-21 05:30:00,1.14532,1.14555,1.14532,1.14542,219899999.0
2006-11-21 05:35:00,1.1455,1.14555,1.1454,1.14555,380300000.0
2006-11-21 05:40:00,1.14548,1.14556,1.14536,1.1454,272700002.0
2006-11-21 05:45:00,1.14533,1.14563,1.14525,1.14563,287099998.0
2006-11-21 05:50:00,1.14555,1.14565,1.14541,1.14541,564100000.0
2006-11-21 05:55:00,1.14553,1.14567,1.14531,1.14562,286600005.0
2006-11-21 06:00:00,1.14568,1.14579,1.14527,1.14565,324899998.0
2006-11-21 06:05:00,1.14575,1.1459,1.14562,1.14583,299600002.0
2006-11-21 06:10:00,1.14595,1.14595,1.14574,1.14588,354300001.0
2006-11-21 06:15:00,1.14588,1.14606,1.14564,1.1459,450000002.0
2006-11-21 06:20:00,1.14587,1.14599,1.14554,1.14586,561800010.0
2006-11-21 06:25:00,1.14578,1.14594,1.1455,1.14583,556990003.0
2006-11-21 06:30:00,1.14563,1.14598,1.14563,1.14582,339700003.0
2006-11-21 06:35:00,1.14575,1.14585,1.1457,1.1458,380000001.0
2006-11-21 06:40:00,1.14587,1.14619,1.14579,1.14606,601200004.0
2006-11-21 06:45:00,1.14616,1.14656,1.14616,1.14647,440900000.0
2006-11-21 06:50:00,1.14627,1.14661,1.14608,1.14625,422999996.0
2006-11-21 06:55:00,1.14651,1.14651,1.14626,1.14631,524300002.0
2006-11-21 07:00:00,1.14628,1.14645,1.14606,1.1464,561800000.0
2006-11-21 07:05:00,1.14638,1.14649,1.14627,1.14627,386800001.0
2006-11-21 07:10:00,1.14627,1.14642,1.14625,1.1463,399900000.0
2006-11-21 07:15:00,1.14627,1.14653,1.14573,1.146,448700001.0
2006-11-21 07:20:00,1.14595,1.14605,1.14588,1.14588,214500002.0
2006-11-21 07:25:00,1.14588,1.14605,1.14574,1.14603,372199999.0
2006-11-21 07:30:00,1.14599,1.14612,1.14597,1.1461,337199999.0
2006-11-21 07:35:00,1.14605,1.14622,1.14553,1.14622,348200003.0
2006-11-21 07:40:00,1.14601,1.14611,1.14582,1.14602,346200001.0
2006-11-21 07:45:00,1.14577,1.14615,1.14577,1.14608,363200001.0
2006-11-21 07:50:00,1.14615,1.14627,1.14599,1.14605,398500000.0
2006-11-21 07:55:00,1.1461,1.14623,1.14595,1.146,343700006.0
2006-11-21 08:00:00,1.14594,1.14619,1.1458,1.14608,361499999.0
2006-11-21 08:05:00,1.14602,1.14615,1.146,1.14603,394700000.0
2006-11-21 08:10:00,1.14598,1.14617,1.14582,1.1461,229100002.0
2006-11-21 08:15:00,1.1462,1.14654,1.14604,1.14632,596499995.0
2006-11-21 08:20:00,1.1464,1.14648,1.14628,1.14647,501800006.0
2006-11-21 08:25:00,1.14639,1.14645,1.14626,1.1463,207700002.0
2006-11-21 08:30:00,1.14633,1.14643,1.14604,1.14632,540400003.0
2006-11-21 08:35:00,1.14634,1.14635,1.14609,1.1463,298200001.0
2006-11-21 08:40:00,1.14627,1.14631,1.14605,1.14615,301900002.0
2006-11-21 08:45:00,1.14608,1.14623,1.14602,1.14609,259400003.0
2006-11-21 08:50:00,1.14595,1.14612,1.14589,1.14609,411999999.0
2006-11-21 08:55:00,1.14601,1.14615,1.14595,1.1461,484699999.0
2006-11-21 09:00:00,1.14608,1.14637,1.14605,1.14605,366700003.0
2006-11-21 09:05:00,1.14599,1.14665,1.14594,1.14662,494400004.0
2006-11-21 09:10:00,1.14659,1.14666,1.14647,1.1466,369699999.0
2006-11-21 09:15:00,1.14658,1.14735,1.14652,1.14725,435199999.0
2006-11-21 09:20:00,1.14725,1.14732,1.14696,1.14715,386899998.0
2006-11-21 09:25:00,1.1471,1.14718,1.14681,1.14683,391200000.0
2006-11-21 09:30:00,1.14671,1.14673,1.146,1.14613,331300001.0
2006-11-21 09:35:00,1.14615,1.14625,1.14599,1.14604,220999998.0
2006-11-21 09:40:00,1.14591,1.146,1.14534,1.14595,460000003.0
2006-11-21 09:45:00,1.14584,1.14592,1.14565,1.14592,327599998.0
2006-11-21 09:50:00,1.1459,1.14603,1.1458,1.14596,311800004.0
2006-11-21 09:55:00,1.146,1.14626,1.14595,1.14615,515000003.0
2006-11-21 10:00:00,1.14602,1.14634,1.14568,1.14625,443599996.0
2006-11-21 10:05:00,1.14629,1.14644,1.14622,1.1463,411000004.0
2006-11-21 10:10:00,1.14625,1.14644,1.14618,1.1463,594300004.0
2006-11-21 10:15:00,1.14632,1.14632,1.14609,1.14615,581799999.0
2006-11-21 10:20:00,1.14615,1.14653,1.14598,1.1465,584799996.0
2006-11-21 10:25:00,1.14652,1.14661,1.14631,1.14631,543400011.0
2006-11-21 10:30:00,1.14623,1.14633,1.14612,1.14627,364299997.0
2006-11-21 10:35:00,1.14619,1.14634,1.14597,1.14618,644400001.0
2006-11-21 10:40:00,1.14613,1.14632,1.1461,1.14631,206500002.0
2006-11-21 10:45:00,1.14635,1.14635,1.14605,1.14616,516299991.0
2006-11-21 10:50:00,1.14613,1.14615,1.14596,1.14612,433600000.0
2006-11-21 10:55:00,1.14611,1.14611,1.14553,1.1456,509200005.0
2006-11-21 11:00:00,1.1455,1.14578,1.14536,1.14575,378300004.0
2006-11-21 11:05:00,1.14571,1.14578,1.14546,1.14546,338800003.0
2006-11-21 11:10:00,1.14545,1.1456,1.14511,1.14511,694999996.0
2006-11-21 11:15:00,1.14515,1.14538,1.14512,1.14514,537199998.0
2006-11-21 11:20:00,1.14516,1.14516,1.14447,1.14454,460300001.0
2006-11-21 11:25:00,1.14457,1.14485,1.14438,1.14465,528999994.0
2006-11-21 11:30:00,1.14477,1.14492,1.14461,1.14479,651700008.0
2006-11-21 11:35:00,1.14482,1.14519,1.1447,1.14519,397500002.0
2006-11-21 11:40:00,1.14522,1.14538,1.14511,1.14528,537600000.0
2006-11-21 11:45:00,1.14532,1.14532,1.1451,1.14516,433300000.0
2006-11-21 11:50:00,1.14517,1.14548,1.14511,1.14541,603400004.0
2006-11-21 11:55:00,1.14543,1.14543,1.14524,1.1453,431400000.0
2006-11-21 12:00:00,1.14526,1.14526,1.14489,1.1452,418099999.0
2006-11-21 12:05:00,1.14522,1.14552,1.14522,1.14552,493399999.0
2006-11-21 12:10:00,1.14557,1.14563,1.14537,1.1455,518599997.0
2006-11-21 12:15:00,1.14551,1.14568,1.14547,1.14561,376800001.0
2006-11-21 12:20:00,1.1456,1.14578,1.14547,1.1456,373399998.0
2006-11-21 12:25:00,1.14563,1.14578,1.14559,1.1456,521399997.0
2006-11-21 12:30:00,1.1457,1.14587,1.14542,1.14554,469500004.0
2006-11-21 12:35:00,1.14565,1.14565,1.14514,1.14543,363800001.0
2006-11-21 12:40:00,1.14542,1.14542,1.14513,1.14521,502200009.0
2006-11-21 12:45:00,1.14522,1.1453,1.14464,1.1452,469800001.0
2006-11-21 12:50:00,1.14525,1.1454,1.14517,1.14517,245200002.0
2006-11-21 12:55:00,1.14517,1.14528,1.14513,1.14528,552400001.0
2006-11-21 13:00:00,1.14509,1.14558,1.14466,1.14505,432100002.0
2006-11-21 13:05:00,1.14503,1.14538,1.14502,1.14538,486399993.0
2006-11-21 13:10:00,1.14542,1.14578,1.14483,1.14578,441500000.0
2006-11-21 13:15:00,1.14578,1.14679,1.14571,1.14658,408299999.0
2006-11-21 13:20:00,1.14657,1.14664,1.14624,1.14636,489500008.0
2006-11-21 13:25:00,1.14632,1.14646,1.14622,1.14622,441200003.0
2006-11-21 13:30:00,1.14626,1.14634,1.14575,1.14623,382099996.0
2006-11-21 13:35:00,1.1462,1.14628,1.14602,1.1462,433300003.0
2006-11-21 13:40:00,1.14616,1.14642,1.14606,1.14631,664999997.0
2006-11-21 13:45:00,1.14635,1.14645,1.14627,1.14628,378300002.0
2006-11-21 13:50:00,1.1463,1.14635,1.14605,1.1463,332200004.0
2006-11-21 13:55:00,1.14629,1.1465,1.14607,1.1465,300900001.0
2006-11-21 14:00:00,1.14644,1.14644,1.14615,1.14622,274899995.0
2006-11-21 14:05:00,1.14615,1.14628,1.14586,1.14598,299200001.0
2006-11-21 14:10:00,1.14611,1.14611,1.14588,1.14599,442600004.0
2006-11-21 14:15:00,1.14597,1.1465,1.14597,1.1465,335500003.0
2006-11-21 14:20:00,1.1465,1.14658,1.14595,1.14625,458199997.0
2006-11-21 14:25:00,1.1464,1.14661,1.14631,1.14643,435100001.0
2006-11-21 14:30:00,1.14637,1.14645,1.14609,1.14614,265600000.0
2006-11-21 14:35:00,1.14617,1.14629,1.14606,1.14617,345900002.0
2006-11-21 14:40:00,1.14616,1.14616,1.14571,1.14578,311899999.0
2006-11-21 14:45:00,1.14574,1.14598,1.14539,1.14542,452100001.0
2006-11-21 14:50:00,1.14552,1.14576,1.14525,1.1457,478500001.0
2006-11-21 14:55:00,1.14575,1.14577,1.14551,1.14555,549599997.0
2006-11-21 15:00:00,1.14554,1.14555,1.1452,1.14526,307800005.0
2006-11-21 15:05:00,1.14524,1.14544,1.14518,1.14519,322700002.0
2006-11-21 15:10:00,1.14518,1.14538,1.14518,1.14525,560100007.0
2006-11-21 15:15:00,1.14535,1.14569,1.14522,1.14567,540099996.0
2006-11-21 15:20:00,1.14585,1.14618,1.14583,1.14592,395700001.0
2006-11-21 15:25:00,1.1459,1.14613,1.14534,1.14534,478399997.0
2006-11-21 15:30:00,1.14588,1.14744,1.14588,1.14744,483099998.0
2006-11-21 15:35:00,1.14751,1.14755,1.1471,1.14738,664699996.0
2006-11-21 15:40:00,1.14743,1.14755,1.1472,1.14749,542800001.0
2006-11-21 15:45:00,1.14753,1.14776,1.14732,1.14767,478800004.0
2006-11-21 15:50:00,1.14769,1.14789,1.14722,1.1473,525000005.0
2006-11-21 15:55:00,1.14722,1.14757,1.14717,1.14752,596200000.0
2006-11-21 16:00:00,1.14747,1.14756,1.14721,1.14725,446199997.0
2006-11-21 16:05:00,1.1474,1.14768,1.14735,1.14762,546999992.0
2006-11-21 16:10:00,1.14759,1.1479,1.14743,1.14772,470100000.0
2006-11-21 16:15:00,1.14772,1.14848,1.14772,1.14833,551599993.0
2006-11-21 16:20:00,1.14823,1.14833,1.14793,1.14827,743600004.0
2006-11-21 16:25:00,1.1483,1.14866,1.14799,1.14799,576400007.0
2006-11-21 16:30:00,1.14798,1.14798,1.14735,1.1475,500600003.0
2006-11-21 16:35:00,1.1475,1.14753,1.14702,1.14709,489900000.0
2006-11-21 16:40:00,1.14716,1.14742,1.14716,1.14733,519800000.0
2006-11-21 16:45:00,1.14733,1.14765,1.14719,1.14755,599099998.0
2006-11-21 16:50:00,1.14748,1.14832,1.14735,1.14814,524100001.0
2006-11-21 16:55:00,1.14796,1.14796,1.14721,1.14782,417000008.0
2006-11-21 17:00:00,1.1479,1.1485,1.14773,1.14842,413300003.0
2006-11-21 17:05:00,1.14847,1.14882,1.14822,1.14864,510199998.0
2006-11-21 17:10:00,1.14853,1.14882,1.1484,1.14868,426500002.0
2006-11-21 17:15:00,1.14864,1.14916,1.14864,1.14907,257099999.0
2006-11-21 17:20:00,1.14902,1.14919,1.14898,1.14912,452399999.0
2006-11-21 17:25:00,1.14919,1.14926,1.14858,1.14858,513800005.0
2006-11-21 17:30:00,1.14867,1.14898,1.14851,1.14891,309400001.0
2006-11-21 17:35:00,1.14898,1.14918,1.14889,1.14895,480400003.0
2006-11-21 17:40:00,1.14893,1.14904,1.14878,1.14896,454200003.0
2006-11-21 17:45:00,1.14895,1.14905,1.14867,1.14867,311200000.0
2006-11-21 17:50:00,1.14863,1.14871,1.14848,1.14868,372900000.0
2006-11-21 17:55:00,1.14857,1.14857,1.14815,1.14837,493099999.0
2006-11-21 18:00:00,1.14836,1.14845,1.14758,1.14772,3045200014.0
2006-11-21 18:05:00,1.14785,1.14813,1.14783,1.14789,4200300003.0
2006-11-21 18:10:00,1.14797,1.14813,1.14759,1.14763,2493900012.0
2006-11-21 18:15:00,1.14755,1.14772,1.14748,1.14752,2880389993.0
2006-11-21 18:20:00,1.14752,1.14783,1.14734,1.14772,2037400001.0
2006-11-21 18:25:00,1.14767,1.14791,1.14751,1.14778,2653299984.0
2006-11-21 18:30:00,1.1478,1.14817,1.14772,1.14795,2649100013.0
2006-11-21 18:35:00,1.14793,1.14793,1.14731,1.14733,1330200001.0
2006-11-21 18:40:00,1.14728,1.1474,1.14713,1.1473,2357299999.0
2006-11-21 18:45:00,1.14739,1.14755,1.14737,1.14753,855600002.0
2006-11-21 18:50:00,1.14753,1.14761,1.1474,1.14758,1208200004.0
2006-11-21 18:55:00,1.14757,1.14773,1.14713,1.1472,1537890003.0
2006-11-21 19:00:00,1.14724,1.1473,1.1468,1.1468,1483800009.0
2006-11-21 19:05:00,1.1467,1.14671,1.14618,1.1463,2213300011.0
2006-11-21 19:10:00,1.14635,1.14635,1.14549,1.14549,946900003.0
2006-11-21 19:15:00,1.14545,1.14594,1.14545,1.1458,1700000000.0
2006-11-21 19:20:00,1.14578,1.14578,1.14543,1.14555,1024100005.0
2006-11-21 19:25:00,1.14557,1.14582,1.14523,1.14542,758800007.0
2006-11-21 19:30:00,1.14555,1.14613,1.14543,1.1458,1019000002.0
2006-11-21 19:35:00,1.14582,1.14608,1.14572,1.1458,1072000005.0
2006-11-21 19:40:00,1.14583,1.1459,1.14571,1.14587,802300006.0
2006-11-21 19:45:00,1.1459,1.1462,1.14585,1.1461,405699998.0
2006-11-21 19:50:00,1.1461,1.1464,1.14605,1.1464,476000001.0
2006-11-21 19:55:00,1.14646,1.14655,1.14628,1.14635,838800001.0
2006-11-21 20:00:00,1.14642,1.14655,1.14633,1.14638,724600004.0
2006-11-21 20:05:00,1.14638,1.14648,1.1463,1.14642,907100000.0
2006-11-21 20:10:00,1.14639,1.1464,1.14597,1.14615,985299998.0
2006-11-21 20:15:00,1.14625,1.14641,1.14614,1.14641,1517899998.0
2006-11-21 20:20:00,1.14643,1.14645,1.14618,1.1462,1917200006.0
2006-11-21 20:25:00,1.14627,1.14646,1.14616,1.14616,1793500008.0
2006-11-21 20:30:00,1.14615,1.14633,1.14591,1.146,1186999999.0
2006-11-21 20:35:00,1.146,1.14601,1.14574,1.1459,1318699996.0
2006-11-21 20:40:00,1.14589,1.1461,1.14526,1.14546,1434799997.0
2006-11-21 20:45:00,1.14551,1.14594,1.14549,1.14594,1096500001.0
2006-11-21 20:50:00,1.14585,1.14585,1.14557,1.14575,945500000.0
2006-11-21 20:55:00,1.14581,1.14585,1.14542,1.14542,1700600006.0
2006-11-21 21:00:00,1.14586,1.14594,1.14535,1.14591,2685300020.0
2006-11-21 21:05:00,1.14592,1.14592,1.14546,1.14562,1888800004.0
2006-11-21 21:10:00,1.14587,1.14588,1.14505,1.14524,1670200011.0
2006-11-21 21:15:00,1.14522,1.14547,1.14512,1.14527,523999998.0
2006-11-21 21:20:00,1.14538,1.14538,1.14485,1.14489,336400000.0
2006-11-21 21:25:00,1.14489,1.14497,1.14438,1.14493,900600011.0
2006-11-21 21:30:00,1.14504,1.14507,1.14434,1.1446,543799999.0
2006-11-21 21:35:00,1.14464,1.14487,1.1445,1.14479,613200004.0
2006-11-21 21:40:00,1.14484,1.14497,1.14464,1.1448,693690001.0
2006-11-21 21:45:00,1.14482,1.14565,1.14473,1.14554,858100003.0
2006-11-21 21:50:00,1.14543,1.1457,1.14539,1.14552,596100000.0
2006-11-21 21:55:00,1.14582,1.14619,1.14562,1.146,717900002.0
2006-11-21 22:00:00,1.14605,1.14605,1.14576,1.14592,953200001.0
2006-11-21 22:05:00,1.14569,1.14609,1.14568,1.14609,577200001.0
2006-11-21 22:10:00,1.1461,1.1461,1.14585,1.14592,498000002.0
2006-11-21 22:15:00,1.14595,1.14597,1.14582,1.14592,424700000.0
2006-11-21 22:20:00,1.14594,1.14603,1.14575,1.14592,665300002.0
2006-11-21 22:25:00,1.1459,1.14612,1.14585,1.14585,673090003.0
2006-11-21 22:30:00,1.14588,1.14615,1.14584,1.14603,873500001.0
2006-11-21 22:35:00,1.14607,1.14612,1.14582,1.14585,833200012.0
2006-11-21 22:40:00,1.14595,1.14607,1.14579,1.14585,688300001.0
2006-11-21 22:45:00,1.14584,1.14591,1.14565,1.14565,457999997.0
2006-11-21 22:50:00,1.1457,1.14579,1.14551,1.14565,357099997.0
2006-11-21 22:55:00,1.1457,1.14576,1.1451,1.14522,632299999.0
2006-11-21 23:00:00,1.14524,1.14559,1.14521,1.14527,316199999.0
2006-11-21 23:05:00,1.14532,1.1455,1.14514,1.14547,628099998.0
2006-11-21 23:10:00,1.14542,1.14551,1.14529,1.14547,426399999.0
2006-11-21 23:15:00,1.14558,1.14558,1.14545,1.1455,445400003.0
2006-11-21 23:20:00,1.14545,1.14558,1.14534,1.14553,290500003.0
2006-11-21 23:25:00,1.14563,1.14563,1.14527,1.14541,458000001.0
2006-11-21 23:30:00,1.14543,1.14564,1.14535,1.14545,404000001.0
2006-11-21 23:35:00,1.14533,1.14567,1.14533,1.14555,428699998.0
2006-11-21 23:40:00,1.14552,1.14589,1.14541,1.14585,469900000.0
2006-11-21 23:45:00,1.14601,1.14611,1.14592,1.14597,373300003.0
2006-11-21 23:50:00,1.14605,1.14608,1.14587,1.14608,303099999.0
2006-11-21 23:55:00,1.14605,1.14621,1.1457,1.14597,416799997.0
2006-11-22 00:00:00,1.14605,1.14605,1.14543,1.14596,449999998.0
2006-11-22 00:05:00,1.14585,1.14616,1.14585,1.14603,274800000.0
2006-11-22 00:10:00,1.14595,1.14609,1.14571,1.14586,424400001.0
2006-11-22 00:15:00,1.14587,1.1463,1.14582,1.14613,493600003.0
2006-11-22 00:20:00,1.14606,1.14623,1.14592,1.14599,486099997.0
2006-11-22 00:25:00,1.14599,1.14604,1.14578,1.14583,397099998.0
2006-11-22 00:30:00,1.14585,1.14595,1.1457,1.14595,259200003.0
2006-11-22 00:35:00,1.14589,1.14595,1.14572,1.14582,268200001.0
2006-11-22 00:40:00,1.14585,1.14602,1.14575,1.1459,320000002.0
2006-11-22 00:45:00,1.14589,1.14601,1.14559,1.14579,496300000.0
2006-11-22 00:50:00,1.14585,1.14595,1.14577,1.14595,304299996.0
2006-11-22 00:55:00,1.1459,1.14605,1.14567,1.1459,463299995.0
2006-11-22 01:00:00,1.14591,1.14605,1.14571,1.14571,413599995.0
2006-11-22 01:05:00,1.14575,1.14575,1.14555,1.14561,337400004.0
2006-11-22 01:10:00,1.14558,1.14566,1.1454,1.14552,322699998.0
2006-11-22 01:15:00,1.1456,1.1456,1.14538,1.14557,262400003.0
2006-11-22 01:20:00,1.1455,1.14595,1.1455,1.14572,343700000.0
2006-11-22 01:25:00,1.14573,1.14595,1.14556,1.14556,469100000.0
2006-11-22 01:30:00,1.14546,1.14571,1.14546,1.14555,238999997.0
2006-11-22 01:35:00,1.14567,1.14573,1.14553,1.14573,371400006.0
2006-11-22 01:40:00,1.14547,1.14576,1.14543,1.14576,267000003.0
2006-11-22 01:45:00,1.14582,1.14584,1.14533,1.14558,516999997.0
2006-11-22 01:50:00,1.14557,1.14585,1.14555,1.14577,193599999.0
2006-11-22 01:55:00,1.14572,1.14585,1.14558,1.14584,506000002.0
2006-11-22 02:00:00,1.14588,1.1459,1.14566,1.14567,440899999.0
2006-11-22 02:05:00,1.14564,1.14579,1.14545,1.14565,433799999.0
2006-11-22 02:10:00,1.14567,1.14578,1.14562,1.14577,318400004.0
2006-11-22 02:15:00,1.14585,1.14585,1.14555,1.1457,425399997.0
2006-11-22 02:20:00,1.14565,1.14585,1.14565,1.14573,345000001.0
2006-11-22 02:25:00,1.14575,1.14593,1.14554,1.14582,426200001.0
2006-11-22 02:30:00,1.14582,1.14591,1.1458,1.1459,365900002.0
2006-11-22 02:35:00,1.14591,1.14595,1.14576,1.14595,305000004.0
2006-11-22 02:40:00,1.14582,1.14602,1.14578,1.14585,452000000.0
2006-11-22 02:45:00,1.14579,1.14617,1.14578,1.14584,182800001.0
2006-11-22 02:50:00,1.1458,1.14595,1.14578,1.1459,281500003.0
2006-11-22 02:55:00,1.14591,1.14595,1.14554,1.14585,370100003.0
2006-11-22 03:00:00,1.1459,1.14603,1.14554,1.14583,617999999.0
2006-11-22 03:05:00,1.14583,1.14595,1.14576,1.1459,190899997.0
2006-11-22 03:10:00,1.14587,1.14595,1.14558,1.14564,188300000.0
2006-11-22 03:15:00,1.14575,1.14588,1.14565,1.1457,380599998.0
2006-11-22 03:20:00,1.14575,1.14585,1.14547,1.14577,462699995.0
2006-11-22 03:25:00,1.14578,1.14581,1.1454,1.14573,186799998.0
2006-11-22 03:30:00,1.1457,1.14581,1.1456,1.14578,364300004.0
2006-11-22 03:35:00,1.1457,1.1459,1.14561,1.14561,383400003.0
2006-11-22 03:40:00,1.14562,1.14572,1.14546,1.14546,375500002.0
2006-11-22 03:45:00,1.1456,1.14587,1.14548,1.14553,290900002.0
2006-11-22 03:50:00,1.14537,1.14559,1.1451,1.1451,460900003.0
2006-11-22 03:55:00,1.14548,1.14555,1.14499,1.1453,474499998.0
2006-11-22 04:00:00,1.14546,1.1456,1.14534,1.14552,308400002.0
2006-11-22 04:05:00,1.1456,1.14562,1.14549,1.1456,212000004.0
2006-11-22 04:10:00,1.1456,1.14565,1.14526,1.14555,514799999.0
2006-11-22 04:15:00,1.14555,1.14566,1.1454,1.1454,216800002.0
2006-11-22 04:20:00,1.14561,1.14578,1.14537,1.14578,431900001.0
2006-11-22 04:25:00,1.14543,1.14552,1.14524,1.14533,242300000.0
2006-11-22 04:30:00,1.14536,1.14555,1.14534,1.14548,394200001.0
2006-11-22 04:35:00,1.14548,1.14555,1.14525,1.1455,274900002.0
2006-11-22 04:40:00,1.14547,1.14548,1.14527,1.14527,290000001.0
2006-11-22 04:45:00,1.14537,1.14549,1.14525,1.14527,366800008.0
2006-11-22 04:50:00,1.14523,1.14532,1.14478,1.1452,474900001.0
2006-11-22 04:55:00,1.14494,1.14528,1.14479,1.14515,482100005.0
2006-11-22 05:00:00,1.14516,1.14528,1.14501,1.14511,368400001.0
2006-11-22 05:05:00,1.14512,1.1453,1.14502,1.14513,423000004.0
2006-11-22 05:10:00,1.14518,1.14531,1.14514,1.14522,271500001.0
2006-11-22 05:15:00,1.14512,1.14526,1.14507,1.14512,459700002.0
2006-11-22 05:20:00,1.14526,1.14526,1.14488,1.14512,396999996.0
2006-11-22 05:25:00,1.1451,1.14529,1.145,1.14518,313700000.0
2006-11-22 05:30:00,1.14515,1.1454,1.14497,1.14502,452000003.0
2006-11-22 05:35:00,1.14514,1.14526,1.14495,1.1452,380700001.0
2006-11-22 05:40:00,1.14518,1.14525,1.14473,1.14481,308400003.0
2006-11-22 05:45:00,1.14491,1.14531,1.14482,1.14525,403399994.0
2006-11-22 05:50:00,1.14503,1.14511,1.14479,1.14479,587600001.0
2006-11-22 05:55:00,1.1449,1.1451,1.1449,1.14495,362500000.0
2006-11-22 06:00:00,1.14493,1.14508,1.1449,1.14498,385400003.0
2006-11-22 06:05:00,1.14495,1.14508,1.1449,1.14503,473499999.0
2006-11-22 06:10:00,1.14505,1.14511,1.14478,1.14482,236099999.0
2006-11-22 06:15:00,1.1448,1.14485,1.14453,1.14477,386699999.0
2006-11-22 06:20:00,1.1447,1.14478,1.14455,1.14478,417489996.0
2006-11-22 06:25:00,1.14475,1.14485,1.14457,1.1448,380900001.0
2006-11-22 06:30:00,1.14478,1.14478,1.1445,1.1446,215899998.0
2006-11-22 06:35:00,1.14455,1.14475,1.14451,1.14452,546899998.0
2006-11-22 06:40:00,1.14457,1.14463,1.14447,1.14455,402499999.0
2006-11-22 06:45:00,1.14458,1.14462,1.14445,1.14462,235800001.0
2006-11-22 06:50:00,1.1447,1.14481,1.14432,1.1447,338990004.0
2006-11-22 06:55:00,1.14475,1.14475,1.14448,1.14453,363299999.0
2006-11-22 07:00:00,1.14465,1.14475,1.14457,1.14462,393200001.0
2006-11-22 07:05:00,1.14452,1.14485,1.14445,1.1448,585400002.0
2006-11-22 07:10:00,1.1448,1.14482,1.14452,1.14477,283399998.0
2006-11-22 07:15:00,1.14461,1.14498,1.14457,1.14489,500800001.0
2006-11-22 07:20:00,1.1449,1.14495,1.14469,1.14482,395800002.0
2006-11-22 07:25:00,1.14473,1.14494,1.14446,1.14449,558100000.0
2006-11-22 07:30:00,1.14443,1.14491,1.14443,1.1449,394100000.0
2006-11-22 07:35:00,1.14485,1.14502,1.14476,1.14487,256400001.0
2006-11-22 07:40:00,1.14485,1.14516,1.14469,1.14507,414500001.0
2006-11-22 07:45:00,1.14492,1.14502,1.14464,1.14469,245700002.0
2006-11-22 07:50:00,1.14494,1.14505,1.14485,1.14495,393100001.0
2006-11-22 07:55:00,1.145,1.14501,1.14459,1.14461,385400001.0
2006-11-22 08:00:00,1.14463,1.14485,1.14459,1.14468,340600004.0
2006-11-22 08:05:00,1.14459,1.14465,1.14451,1.14453,345800007.0
2006-11-22 08:10:00,1.14459,1.14465,1.14447,1.14457,241399997.0
2006-11-22 08:15:00,1.14456,1.14456,1.14412,1.14447,403800003.0
2006-11-22 08:20:00,1.1444,1.14443,1.1443,1.1444,333499998.0
2006-11-22 08:25:00,1.14438,1.14442,1.1442,1.1442,357500001.0
2006-11-22 08:30:00,1.14423,1.1444,1.14423,1.14435,405299999.0
2006-11-22 08:35:00,1.14438,1.14453,1.14423,1.14444,445600000.0
2006-11-22 08:40:00,1.1444,1.14455,1.14429,1.14448,360400000.0
2006-11-22 08:45:00,1.14444,1.14488,1.14409,1.14472,370799997.0
2006-11-22 08:50:00,1.1445,1.14475,1.14449,1.14468,455800002.0
2006-11-22 08:55:00,1.1446,1.14492,1.14423,1.14482,598300002.0
2006-11-22 09:00:00,1.14482,1.14492,1.14452,1.14468,239699998.0
2006-11-22 09:05:00,1.1448,1.14498,1.14447,1.14474,565500001.0
2006-11-22 09:10:00,1.14483,1.14486,1.14447,1.1447,346099999.0
2006-11-22 09:15:00,1.14465,1.14515,1.14465,1.14505,304300001.0
2006-11-22 09:20:00,1.14511,1.14527,1.1448,1.14485,309899998.0
2006-11-22 09:25:00,1.14491,1.14507,1.14487,1.14495,169200001.0
2006-11-22 09:30:00,1.14488,1.14514,1.14481,1.14495,345199999.0
2006-11-22 09:35:00,1.14499,1.14502,1.14458,1.14458,305900003.0
2006-11-22 09:40:00,1.14444,1.14467,1.14423,1.14465,466000001.0
2006-11-22 09:45:00,1.14469,1.14519,1.1446,1.14519,469399999.0
2006-11-22 09:50:00,1.1453,1.14541,1.14508,1.14515,271600001.0
2006-11-22 09:55:00,1.1452,1.14525,1.14509,1.14522,353800001.0
2006-11-22 10:00:00,1.1451,1.14539,1.14503,1.14511,389099996.0
2006-11-22 10:05:00,1.14517,1.14517,1.14492,1.14498,448500002.0
2006-11-22 10:10:00,1.14495,1.1452,1.1449,1.14517,460200006.0
2006-11-22 10:15:00,1.14517,1.14523,1.14475,1.14496,684299999.0
2006-11-22 10:20:00,1.14507,1.14513,1.14463,1.14509,552399994.0
2006-11-22 10:25:00,1.14505,1.14505,1.14483,1.14498,601899999.0
2006-11-22 10:30:00,1.14489,1.14489,1.14446,1.14468,621099999.0
2006-11-22 10:35:00,1.14462,1.14471,1.14411,1.1442,582999999.0
2006-11-22 10:40:00,1.1441,1.14428,1.14402,1.14423,432099999.0
2006-11-22 10:45:00,1.14425,1.14476,1.14412,1.14475,501500003.0
2006-11-22 10:50:00,1.14467,1.14498,1.14441,1.14498,440400006.0
2006-11-22 10:55:00,1.14498,1.14504,1.14451,1.14462,599700001.0
2006-11-22 11:00:00,1.14453,1.14463,1.14429,1.14435,355399993.0
2006-11-22 11:05:00,1.14433,1.14439,1.14419,1.14424,329500001.0
2006-11-22 11:10:00,1.14423,1.14435,1.1442,1.14423,517199999.0
2006-11-22 11:15:00,1.14423,1.14445,1.14419,1.14435,495500005.0
2006-11-22 11:20:00,1.14439,1.14447,1.14423,1.1443,402300005.0
2006-11-22 11:25:00,1.14433,1.14438,1.14423,1.14423,573800003.0
2006-11-22 11:30:00,1.14428,1.14433,1.14406,1.1441,567799999.0
2006-11-22 11:35:00,1.14414,1.14422,1.14311,1.1433,493399999.0
2006-11-22 11:40:00,1.1433,1.14353,1.14321,1.14337,613300001.0
2006-11-22 11:45:00,1.1434,1.14368,1.14317,1.14355,409500002.0
2006-11-22 11:50:00,1.1436,1.14369,1.14339,1.1436,530100001.0
2006-11-22 11:55:00,1.14369,1.14378,1.14347,1.14358,372900003.0
2006-11-22 12:00:00,1.14365,1.14385,1.14355,1.1438,479900006.0
2006-11-22 12:05:00,1.1438,1.14385,1.14362,1.14362,552700001.0
2006-11-22 12:10:00,1.14364,1.14377,1.14345,1.14345,479699997.0
2006-11-22 12:15:00,1.14345,1.14366,1.14345,1.1436,477600005.0
2006-11-22 12:20:00,1.14363,1.14382,1.1436,1.14381,423899998.0
2006-11-22 12:25:00,1.14387,1.14398,1.14375,1.14395,553000000.0
2006-11-22 12:30:00,1.14388,1.14397,1.14365,1.14375,476000006.0
2006-11-22 12:35:00,1.14382,1.14382,1.14356,1.14363,342200002.0
2006-11-22 12:40:00,1.14372,1.14375,1.14353,1.1437,506500004.0
2006-11-22 12:45:00,1.14375,1.14412,1.14375,1.14389,456000001.0
2006-11-22 12:50:00,1.14391,1.14393,1.14372,1.14389,283200002.0
2006-11-22 12:55:00,1.14385,1.14395,1.14381,1.14391,273100000.0
2006-11-22 13:00:00,1.14387,1.14389,1.14346,1.14376,559899995.0
2006-11-22 13:05:00,1.14379,1.14395,1.14367,1.1438,348500002.0
2006-11-22 13:10:00,1.1438,1.14409,1.14374,1.14395,358799999.0
2006-11-22 13:15:00,1.14386,1.1439,1.14369,1.14378,392200003.0
2006-11-22 13:20:00,1.14377,1.14381,1.14343,1.14365,541799996.0
2006-11-22 13:25:00,1.1436,1.14368,1.14342,1.14362,336300001.0
2006-11-22 13:30:00,1.14368,1.14373,1.14304,1.14304,401200002.0
2006-11-22 13:35:00,1.14309,1.1432,1.14285,1.1429,434399995.0
2006-11-22 13:40:00,1.14291,1.14305,1.14282,1.14282,637399998.0
2006-11-22 13:45:00,1.14281,1.14313,1.14281,1.14313,463699998.0
2006-11-22 13:50:00,1.14308,1.14308,1.14281,1.14289,481299999.0
2006-11-22 13:55:00,1.14282,1.14309,1.14264,1.14291,409200005.0
2006-11-22 14:00:00,1.14287,1.14287,1.14204,1.14215,435999999.0
2006-11-22 14:05:00,1.1419,1.14208,1.14163,1.14171,449600001.0
2006-11-22 14:10:00,1.14177,1.14182,1.14019,1.14019,670700007.0
2006-11-22 14:15:00,1.14015,1.14093,1.14015,1.14047,489100003.0
2006-11-22 14:20:00,1.14062,1.14071,1.14015,1.14015,642599999.0
2006-11-22 14:25:00,1.14019,1.1408,1.14007,1.14068,520399998.0
2006-11-22 14:30:00,1.1407,1.14077,1.14046,1.14068,468900000.0
2006-11-22 14:35:00,1.14061,1.14079,1.14035,1.14035,709690003.0
2006-11-22 14:40:00,1.1402,1.14027,1.1401,1.1402,369600001.0
2006-11-22 14:45:00,1.14027,1.14059,1.14014,1.1404,453699999.0
2006-11-22 14:50:00,1.14047,1.14052,1.1403,1.1404,430900001.0
2006-11-22 14:55:00,1.14041,1.14056,1.14022,1.1405,507399998.0
2006-11-22 15:00:00,1.14048,1.14068,1.14022,1.14061,406299997.0
2006-11-22 15:05:00,1.14058,1.14059,1.14014,1.14014,349599997.0
2006-11-22 15:10:00,1.14016,1.1402,1.13958,1.13967,598200000.0
2006-11-22 15:15:00,1.1397,1.1397,1.13919,1.13946,246100000.0
2006-11-22 15:20:00,1.13942,1.13966,1.13935,1.13966,385400001.0
2006-11-22 15:25:00,1.13963,1.13969,1.13855,1.13868,352100000.0
2006-11-22 15:30:00,1.13874,1.13881,1.13799,1.13842,581900002.0
2006-11-22 15:35:00,1.1385,1.14007,1.1385,1.13978,638399994.0
2006-11-22 15:40:00,1.13968,1.13971,1.13941,1.1395,517299993.0
2006-11-22 15:45:00,1.13949,1.13958,1.13897,1.13906,475900004.0
2006-11-22 15:50:00,1.13899,1.13901,1.13871,1.13882,424599998.0
2006-11-22 15:55:00,1.13875,1.13922,1.13862,1.13893,412500003.0
2006-11-22 16:00:00,1.13888,1.13936,1.13882,1.13926,468300003.0
2006-11-22 16:05:00,1.13922,1.13952,1.1392,1.1393,415900002.0
2006-11-22 16:10:00,1.13929,1.13969,1.13912,1.13957,436600006.0
2006-11-22 16:15:00,1.13971,1.14015,1.13951,1.14002,498900005.0
2006-11-22 16:20:00,1.14003,1.14031,1.13982,1.14031,451200003.0
2006-11-22 16:25:00,1.14032,1.14047,1.1401,1.1401,366000001.0
2006-11-22 16:30:00,1.14007,1.14015,1.13934,1.13951,554799997.0
2006-11-22 16:35:00,1.13956,1.14021,1.13956,1.14021,558300002.0
2006-11-22 16:40:00,1.14017,1.14028,1.13934,1.13937,382399992.0
2006-11-22 16:45:00,1.13944,1.14027,1.1394,1.14025,456800002.0
2006-11-22 16:50:00,1.14022,1.14032,1.13984,1.13993,794399996.0
2006-11-22 16:55:00,1.13984,1.14027,1.13982,1.1402,410400002.0
2006-11-22 17:00:00,1.14031,1.14049,1.13992,1.14027,448000000.0
2006-11-22 17:05:00,1.14037,1.14041,1.13946,1.13955,419800002.0
2006-11-22 17:10:00,1.13947,1.1403,1.13941,1.1402,495299998.0
2006-11-22 17:15:00,1.14016,1.14046,1.14,1.14008,514900000.0
2006-11-22 17:20:00,1.14002,1.14012,1.13949,1.13949,601700005.0
2006-11-22 17:25:00,1.13945,1.13949,1.1384,1.1386,496900006.0
2006-11-22 17:30:00,1.13872,1.14013,1.13866,1.14013,304900004.0
2006-11-22 17:35:00,1.14007,1.14013,1.13955,1.13978,486500001.0
2006-11-22 17:40:00,1.13979,1.13979,1.13914,1.13929,321799997.0
2006-11-22 17:45:00,1.13916,1.13992,1.13908,1.13985,261199999.0
2006-11-22 17:50:00,1.13985,1.14043,1.13956,1.14043,421500000.0
2006-11-22 17:55:00,1.14035,1.14124,1.14021,1.14124,561000001.0
2006-11-22 18:00:00,1.14125,1.14125,1.14057,1.14073,3062889998.0
2006-11-22 18:05:00,1.1408,1.14095,1.14048,1.14063,4383890017.0
2006-11-22 18:10:00,1.14072,1.1413,1.14066,1.1413,2426699997.0
2006-11-22 18:15:00,1.14124,1.14138,1.14109,1.14136,3014290001.0
2006-11-22 18:20:00,1.14137,1.14167,1.14117,1.14157,2056499998.0
2006-11-22 18:25:00,1.14157,1.14186,1.1415,1.14163,2562500009.0
2006-11-22 18:30:00,1.14158,1.14193,1.14146,1.14173,2634200004.0
2006-11-22 18:35:00,1.14181,1.14187,1.14136,1.14139,1304399998.0
2006-11-22 18:40:00,1.14135,1.14139,1.14105,1.1412,2497900005.0
2006-11-22 18:45:00,1.14128,1.14135,1.141,1.14105,1030799999.0
2006-11-22 18:50:00,1.14101,1.14115,1.14084,1.14093,1177900000.0
2006-11-22 18:55:00,1.14093,1.14125,1.14086,1.1411,1856299997.0
2006-11-22 19:00:00,1.1412,1.14146,1.14098,1.14142,1397400003.0
2006-11-22 19:05:00,1.14142,1.14148,1.14129,1.14134,1814600010.0
2006-11-22 19:10:00,1.14142,1.14147,1.14118,1.1414,1188200005.0
2006-11-22 19:15:00,1.14133,1.14135,1.1412,1.1413,1407200001.0
2006-11-22 19:20:00,1.14131,1.14138,1.14121,1.1413,787400002.0
2006-11-22 19:25:00,1.1413,1.14149,1.14129,1.1414,742890001.0
2006-11-22 19:30:00,1.14148,1.14158,1.14122,1.1415,607500009.0
2006-11-22 19:35:00,1.14153,1.1417,1.14145,1.14165,1129500008.0
2006-11-22 19:40:00,1.14165,1.14175,1.14152,1.1416,711199994.0
2006-11-22 19:45:00,1.14157,1.1416,1.14139,1.14158,488100001.0
2006-11-22 19:50:00,1.14166,1.14174,1.1415,1.14158,520100004.0
2006-11-22 19:55:00,1.14165,1.14165,1.14139,1.14143,772600002.0
2006-11-22 20:00:00,1.14142,1.14165,1.14142,1.14151,883399997.0
2006-11-22 20:05:00,1.14151,1.14165,1.14121,1.14131,1071299997.0
2006-11-22 20:10:00,1.14131,1.14142,1.14096,1.14125,1255700002.0
2006-11-22 20:15:00,1.14137,1.14148,1.14102,1.14112,1700700007.0
2006-11-22 20:20:00,1.14112,1.1412,1.141,1.14105,2218800011.0
2006-11-22 20:25:00,1.14109,1.14117,1.14093,1.14105,1674600001.0
2006-11-22 20:30:00,1.14103,1.14125,1.141,1.14115,1339900008.0
2006-11-22 20:35:00,1.14111,1.14115,1.14097,1.14115,1392600006.0
2006-11-22 20:40:00,1.14115,1.14128,1.14098,1.14122,1358990000.0
2006-11-22 20:45:00,1.14122,1.14138,1.14112,1.14135,1231999998.0
2006-11-22 20:50:00,1.14128,1.14128,1.1409,1.14095,1008500002.0
2006-11-22 20:55:00,1.14102,1.14102,1.14082,1.14098,1769200004.0
2006-11-22 21:00:00,1.14099,1.14103,1.14077,1.141,2833100000.0
2006-11-22 21:05:00,1.14098,1.14099,1.14056,1.14093,1902800006.0
2006-11-22 21:10:00,1.14092,1.14092,1.14067,1.14077,1925900004.0
2006-11-22 21:15:00,1.1405,1.14078,1.14044,1.14065,490799999.0
2006-11-22 21:20:00,1.14063,1.14084,1.14057,1.14063,422900005.0
2006-11-22 21:25:00,1.1407,1.14091,1.14061,1.14087,719100003.0
2006-11-22 21:30:00,1.14093,1.14093,1.14055,1.14089,579900002.0
2006-11-22 21:35:00,1.1409,1.14097,1.14082,1.14086,674699999.0
2006-11-22 21:40:00,1.14083,1.14099,1.14072,1.14083,648600003.0
2006-11-22 21:45:00,1.14084,1.14084,1.14063,1.14068,688899999.0
2006-11-22 21:50:00,1.14065,1.14082,1.14052,1.14062,487900003.0
2006-11-22 21:55:00,1.14068,1.14083,1.1406,1.1407,561400009.0
2006-11-22 22:00:00,1.1407,1.14075,1.14049,1.14052,1032200002.0
2006-11-22 22:05:00,1.14053,1.14068,1.14042,1.14066,623600000.0
2006-11-22 22:10:00,1.14066,1.14075,1.14061,1.1407,567600004.0
2006-11-22 22:15:00,1.1408,1.14082,1.14065,1.1407,307999998.0
2006-11-22 22:20:00,1.1407,1.14075,1.14045,1.14055,920600013.0
2006-11-22 22:25:00,1.14051,1.14054,1.14022,1.14027,923100002.0
2006-11-22 22:30:00,1.14053,1.14053,1.1401,1.1404,715899998.0
2006-11-22 22:35:00,1.14045,1.14045,1.14026,1.14035,688100011.0
2006-11-22 22:40:00,1.1404,1.14044,1.14015,1.14015,480700001.0
2006-11-22 22:45:00,1.14033,1.14041,1.13999,1.13999,366800001.0
2006-11-22 22:50:00,1.13999,1.14007,1.13982,1.14004,397700003.0
2006-11-22 22:55:00,1.14012,1.14028,1.13993,1.14007,665800007.0
2006-11-22 23:00:00,1.13978,1.14047,1.13978,1.14017,258800002.0
2006-11-22 23:05:00,1.1402,1.1404,1.14013,1.14037,538800000.0
2006-11-22 23:10:00,1.14016,1.14021,1.14001,1.14018,423999997.0
2006-11-22 23:15:00,1.14015,1.14019,1.13981,1.14013,364700000.0
2006-11-22 23:20:00,1.14014,1.14051,1.14011,1.14047,268900000.0
2006-11-22 23:25:00,1.14059,1.14069,1.1404,1.14043,399900001.0
2006-11-22 23:30:00,1.14054,1.14086,1.14051,1.14073,354699996.0
2006-11-22 23:35:00,1.14073,1.14087,1.14044,1.1405,208900000.0
2006-11-22 23:40:00,1.14051,1.14099,1.14043,1.14095,406400003.0
2006-11-22 23:45:00,1.14103,1.14108,1.14084,1.14097,351599995.0
2006-11-22 23:50:00,1.14101,1.14115,1.14096,1.1411,369900000.0
2006-11-22 23:55:00,1.14104,1.14126,1.14103,1.14112,446200002.0
2006-11-23 00:00:00,1.1411,1.14131,1.14099,1.1412,412200000.0
2006-11-23 00:05:00,1.14117,1.14127,1.14109,1.14125,389399996.0
2006-11-23 00:10:00,1.14138,1.14165,1.14138,1.14159,296100002.0
2006-11-23 00:15:00,1.14168,1.14225,1.14156,1.14215,338399997.0
2006-11-23 00:20:00,1.14203,1.14235,1.14187,1.1423,437100001.0
2006-11-23 00:25:00,1.14227,1.14235,1.14177,1.14177,260000000.0
2006-11-23 00:30:00,1.14175,1.14235,1.14175,1.14235,472999996.0
2006-11-23 00:35:00,1.14225,1.14228,1.14212,1.14213,305200000.0
2006-11-23 00:40:00,1.14217,1.14225,1.14201,1.14201,393800002.0
2006-11-23 00:45:00,1.14202,1.1421,1.14165,1.14165,425700001.0
2006-11-23 00:50:00,1.14195,1.14207,1.14167,1.14172,584200004.0
2006-11-23 00:55:00,1.14155,1.14204,1.14155,1.14193,400399999.0
2006-11-23 01:00:00,1.142,1.14208,1.14182,1.14199,498600001.0
2006-11-23 01:05:00,1.14202,1.14205,1.1418,1.14199,389299999.0
2006-11-23 01:10:00,1.14188,1.142,1.14174,1.14195,186799999.0
2006-11-23 01:15:00,1.1419,1.14216,1.1417,1.14204,502100000.0
2006-11-23 01:20:00,1.14185,1.14218,1.14175,1.14191,474400003.0
2006-11-23 01:25:00,1.14196,1.1421,1.14187,1.142,458100000.0
2006-11-23 01:30:00,1.14148,1.14205,1.14147,1.14195,237300003.0
2006-11-23 01:35:00,1.14203,1.14208,1.14163,1.14205,288500002.0
2006-11-23 01:40:00,1.1419,1.14205,1.14185,1.142,175200002.0
2006-11-23 01:45:00,1.14196,1.14205,1.14175,1.14184,336400002.0
2006-11-23 01:50:00,1.14184,1.14212,1.14184,1.142,358500001.0
2006-11-23 01:55:00,1.14202,1.14205,1.1418,1.14194,413500000.0
2006-11-23 02:00:00,1.14195,1.14205,1.1419,1.14197,314690001.0
2006-11-23 02:05:00,1.14205,1.14205,1.14185,1.14191,454600001.0
2006-11-23 02:10:00,1.14198,1.14208,1.14178,1.142,273800000.0
2006-11-23 02:15:00,1.14205,1.14205,1.14165,1.14165,355399998.0
2006-11-23 02:20:00,1.14155,1.14173,1.14109,1.14112,307200000.0
2006-11-23 02:25:00,1.14105,1.14115,1.14096,1.1411,431500001.0
2006-11-23 02:30:00,1.14109,1.14142,1.14085,1.1414,357999998.0
2006-11-23 02:35:00,1.14142,1.14142,1.14104,1.14138,243500003.0
2006-11-23 02:40:00,1.14135,1.14155,1.14135,1.14151,294300003.0
2006-11-23 02:45:00,1.14133,1.14157,1.1412,1.1414,309999999.0
2006-11-23 02:50:00,1.14123,1.14155,1.14112,1.14147,187600000.0
2006-11-23 02:55:00,1.14152,1.14155,1.14108,1.14145,293999999.0
2006-11-23 03:00:00,1.1415,1.14164,1.14118,1.14118,254500003.0
2006-11-23 03:05:00,1.14145,1.14173,1.14145,1.14162,262799999.0
2006-11-23 03:10:00,1.14158,1.14189,1.14158,1.14175,533800004.0
2006-11-23 03:15:00,1.14171,1.14188,1.14161,1.1418,292899996.0
2006-11-23 03:20:00,1.14178,1.14191,1.14148,1.14157,489300002.0
2006-11-23 03:25:00,1.14173,1.14185,1.14147,1.14173,453100005.0
2006-11-23 03:30:00,1.14176,1.14186,1.14145,1.14183,470600002.0
2006-11-23 03:35:00,1.14175,1.14197,1.14175,1.14183,457900000.0
2006-11-23 03:40:00,1.14176,1.14195,1.14156,1.1417,409200003.0
2006-11-23 03:45:00,1.14162,1.14203,1.14144,1.14185,383100001.0
2006-11-23 03:50:00,1.14189,1.14201,1.14164,1.1418,376100003.0
2006-11-23 03:55:00,1.1418,1.14185,1.1417,1.14172,167700000.0
2006-11-23 04:00:00,1.14166,1.14189,1.14145,1.14159,448600001.0
2006-11-23 04:05:00,1.14179,1.14191,1.14148,1.14191,444200002.0
2006-11-23 04:10:00,1.14192,1.14202,1.14167,1.14185,506100001.0
2006-11-23 04:15:00,1.14202,1.14205,1.14156,1.14168,428600005.0
2006-11-23 04:20:00,1.14199,1.14201,1.14177,1.14179,340100000.0
2006-11-23 04:25:00,1.14183,1.14198,1.14134,1.14134,228400000.0
2006-11-23 04:30:00,1.14176,1.14192,1.1415,1.14162,352700002.0
2006-11-23 04:35:00,1.14182,1.14185,1.14155,1.14171,506400001.0
2006-11-23 04:40:00,1.14158,1.14188,1.1412,1.14169,465799995.0
2006-11-23 04:45:00,1.14142,1.14194,1.14142,1.14155,577100002.0
2006-11-23 04:50:00,1.14148,1.142,1.1414,1.14183,533800003.0
2006-11-23 04:55:00,1.1417,1.14207,1.14159,1.14167,358700002.0
2006-11-23 05:00:00,1.1417,1.14177,1.1415,1.1417,446499997.0
2006-11-23 05:05:00,1.1417,1.14173,1.14134,1.14143,410200000.0
2006-11-23 05:10:00,1.14129,1.14157,1.14115,1.14123,530799998.0
2006-11-23 05:15:00,1.14113,1.14154,1.14113,1.14124,310100001.0
2006-11-23 05:20:00,1.14138,1.14148,1.14118,1.14148,251999998.0
2006-11-23 05:25:00,1.1415,1.14155,1.1412,1.14137,287100001.0
2006-11-23 05:30:00,1.14134,1.14152,1.14103,1.14133,426500001.0
2006-11-23 05:35:00,1.1414,1.14155,1.1413,1.14155,373200000.0
2006-11-23 05:40:00,1.14148,1.14165,1.14136,1.14148,334000000.0
2006-11-23 05:45:00,1.14133,1.14155,1.14127,1.14153,267100001.0
2006-11-23 05:50:00,1.14145,1.14161,1.14107,1.14158,575500004.0
2006-11-23 05:55:00,1.14148,1.14148,1.14128,1.14128,360100001.0
2006-11-23 06:00:00,1.14128,1.14135,1.14086,1.14123,344600000.0
2006-11-23 06:05:00,1.14135,1.14135,1.14101,1.14117,272200000.0
2006-11-23 06:10:00,1.14128,1.14129,1.1411,1.14128,401700000.0
2006-11-23 06:15:00,1.1413,1.14138,1.14119,1.14138,464799998.0
2006-11-23 06:20:00,1.14137,1.14141,1.14118,1.14136,415600004.0
2006-11-23 06:25:00,1.14131,1.14142,1.14107,1.14118,464800004.0
2006-11-23 06:30:00,1.14122,1.1413,1.14093,1.1413,318300003.0
2006-11-23 06:35:00,1.14132,1.14138,1.14116,1.14122,504099999.0
2006-11-23 06:40:00,1.14125,1.14144,1.14115,1.14125,412999997.0
2006-11-23 06:45:00,1.1413,1.1415,1.14114,1.1413,338800003.0
2006-11-23 06:50:00,1.14132,1.14145,1.14104,1.1414,399800001.0
2006-11-23 06:55:00,1.14119,1.14145,1.14118,1.1414,523699998.0
2006-11-23 07:00:00,1.1413,1.1415,1.14096,1.14137,557199998.0
2006-11-23 07:05:00,1.14115,1.14146,1.14103,1.14135,424900000.0
2006-11-23 07:10:00,1.14136,1.14145,1.14111,1.14129,249300001.0
2006-11-23 07:15:00,1.1413,1.14138,1.1411,1.14126,455300009.0
2006-11-23 07:20:00,1.14117,1.14133,1.14103,1.14108,471500004.0
2006-11-23 07:25:00,1.14114,1.14129,1.14101,1.14123,483799997.0
2006-11-23 07:30:00,1.1411,1.14129,1.14101,1.14118,409100003.0
2006-11-23 07:35:00,1.14111,1.14122,1.14101,1.14117,320600002.0
2006-11-23 07:40:00,1.14113,1.14116,1.14077,1.14094,353499998.0
2006-11-23 07:45:00,1.14084,1.141,1.14084,1.14098,285000002.0
2006-11-23 07:50:00,1.1411,1.14117,1.14092,1.14101,372099997.0
2006-11-23 07:55:00,1.14106,1.14131,1.14087,1.14108,301599995.0
2006-11-23 08:00:00,1.14101,1.14126,1.14081,1.14125,363400002.0
2006-11-23 08:05:00,1.1412,1.14135,1.14101,1.14122,527999999.0
2006-11-23 08:10:00,1.14121,1.14135,1.14105,1.1411,353600001.0
2006-11-23 08:15:00,1.14109,1.14128,1.14096,1.14124,217000001.0
2006-11-23 08:20:00,1.14113,1.1413,1.14105,1.1412,427099999.0
2006-11-23 08:25:00,1.1412,1.14135,1.1409,1.1409,345300001.0
2006-11-23 08:30:00,1.14108,1.14136,1.14106,1.14128,457700002.0
2006-11-23 08:35:00,1.14113,1.1414,1.141,1.1412,294499997.0
2006-11-23 08:40:00,1.14121,1.14131,1.14105,1.14111,340800003.0
2006-11-23 08:45:00,1.1412,1.14165,1.14118,1.14164,344100005.0
2006-11-23 08:50:00,1.14155,1.14163,1.1412,1.14163,389500003.0
2006-11-23 08:55:00,1.14159,1.14177,1.1415,1.14177,453000002.0
2006-11-23 09:00:00,1.14175,1.14193,1.14143,1.14193,387199997.0
2006-11-23 09:05:00,1.14198,1.14201,1.14115,1.14201,291190003.0
2006-11-23 09:10:00,1.14195,1.14219,1.14193,1.14216,316500000.0
2006-11-23 09:15:00,1.14219,1.14245,1.14211,1.14235,279699999.0
2006-11-23 09:20:00,1.14242,1.14249,1.14199,1.14235,299400001.0
2006-11-23 09:25:00,1.14243,1.14255,1.14231,1.14245,263889998.0
2006-11-23 09:30:00,1.1424,1.14246,1.1423,1.14233,384699997.0
2006-11-23 09:35:00,1.1423,1.14242,1.14189,1.142,516000001.0
2006-11-23 09:40:00,1.14196,1.14209,1.14178,1.14202,329500000.0
2006-11-23 09:45:00,1.14199,1.1421,1.14195,1.14203,317600001.0
2006-11-23 09:50:00,1.1418,1.1418,1.1412,1.14128,232000001.0
2006-11-23 09:55:00,1.14168,1.1418,1.14161,1.14173,402900006.0
2006-11-23 10:00:00,1.14165,1.14185,1.14133,1.14175,519499999.0
2006-11-23 10:05:00,1.14175,1.14183,1.14095,1.14105,366589998.0
2006-11-23 10:10:00,1.14102,1.14159,1.14098,1.14146,406499997.0
2006-11-23 10:15:00,1.1414,1.1414,1.14111,1.14115,615099999.0
2006-11-23 10:20:00,1.14115,1.14116,1.14039,1.14049,432500003.0
2006-11-23 10:25:00,1.14045,1.14105,1.14026,1.14104,345800001.0
2006-11-23 10:30:00,1.14094,1.14103,1.14062,1.14089,444000003.0
2006-11-23 10:35:00,1.14085,1.14108,1.14073,1.141,547199998.0
2006-11-23 10:40:00,1.14098,1.1413,1.14098,1.14112,459699998.0
2006-11-23 10:45:00,1.1411,1.1411,1.14068,1.14098,813900000.0
2006-11-23 10:50:00,1.14094,1.14116,1.14092,1.14113,444400000.0
2006-11-23 10:55:00,1.14113,1.14133,1.14101,1.14121,496800003.0
2006-11-23 11:00:00,1.14111,1.14111,1.14067,1.14081,396700005.0
2006-11-23 11:05:00,1.14085,1.14101,1.13998,1.13998,543300000.0
2006-11-23 11:10:00,1.13997,1.1401,1.13989,1.13993,744099999.0
2006-11-23 11:15:00,1.13995,1.1401,1.13979,1.13987,601900000.0
2006-11-23 11:20:00,1.13989,1.13995,1.13954,1.13988,613100004.0
2006-11-23 11:25:00,1.13993,1.13999,1.13975,1.13988,685000006.0
2006-11-23 11:30:00,1.13995,1.14005,1.13933,1.13997,505300004.0
2006-11-23 11:35:00,1.1398,1.14003,1.13956,1.13985,588400000.0
2006-11-23 11:40:00,1.13983,1.13998,1.13975,1.13983,580899998.0
2006-11-23 11:45:00,1.13988,1.13994,1.13935,1.13975,500500003.0
2006-11-23 11:50:00,1.13983,1.14,1.13948,1.13988,546200001.0
2006-11-23 11:55:00,1.13998,1.14012,1.1399,1.14008,507200007.0
2006-11-23 12:00:00,1.14015,1.14015,1.13995,1.1401,391599998.0
2006-11-23 12:05:00,1.14005,1.14035,1.14005,1.1403,433799999.0
2006-11-23 12:10:00,1.1403,1.14099,1.14025,1.14078,441500002.0
2006-11-23 12:15:00,1.14076,1.14102,1.14073,1.14099,458200005.0
2006-11-23 12:20:00,1.14104,1.14123,1.14089,1.14094,517300000.0
2006-11-23 12:25:00,1.14097,1.14121,1.14092,1.14104,488000003.0
2006-11-23 12:30:00,1.14105,1.14117,1.14097,1.14103,289900003.0
2006-11-23 12:35:00,1.14112,1.14125,1.14097,1.1412,267299999.0
2006-11-23 12:40:00,1.1412,1.1412,1.1409,1.141,409900002.0
2006-11-23 12:45:00,1.14095,1.1412,1.1408,1.14105,431600002.0
2006-11-23 12:50:00,1.14116,1.14121,1.14084,1.14084,381300009.0
2006-11-23 12:55:00,1.14077,1.14085,1.14055,1.14078,463599994.0
2006-11-23 13:00:00,1.14067,1.14093,1.14036,1.14087,521600003.0
2006-11-23 13:05:00,1.14087,1.14098,1.13976,1.14046,623899995.0
2006-11-23 13:10:00,1.14043,1.14052,1.14019,1.14052,390599996.0
2006-11-23 13:15:00,1.14053,1.14065,1.14047,1.14053,377399998.0
2006-11-23 13:20:00,1.14048,1.14073,1.1401,1.14057,477600004.0
2006-11-23 13:25:00,1.1406,1.14076,1.14054,1.14054,421300005.0
2006-11-23 13:30:00,1.14055,1.14055,1.1401,1.1402,317800002.0
2006-11-23 13:35:00,1.14022,1.14062,1.14016,1.14061,416499998.0
2006-11-23 13:40:00,1.14054,1.14067,1.14008,1.1404,517000001.0
2006-11-23 13:45:00,1.14052,1.14075,1.1402,1.14063,419900002.0
2006-11-23 13:50:00,1.1402,1.14075,1.14002,1.14066,314300002.0
2006-11-23 13:55:00,1.14056,1.14075,1.14022,1.1407,459800000.0
2006-11-23 14:00:00,1.14067,1.14075,1.14021,1.14052,516000001.0
2006-11-23 14:05:00,1.14055,1.14067,1.14053,1.14055,187900001.0
2006-11-23 14:10:00,1.14067,1.14076,1.14026,1.14067,568400005.0
2006-11-23 14:15:00,1.14064,1.14075,1.14055,1.14073,331700000.0
2006-11-23 14:20:00,1.14075,1.14125,1.14075,1.14111,565600000.0
2006-11-23 14:25:00,1.14118,1.14118,1.141,1.14117,254100000.0
2006-11-23 14:30:00,1.1412,1.14125,1.14106,1.1411,277900002.0
2006-11-23 14:35:00,1.14111,1.14138,1.14111,1.1413,441599998.0
2006-11-23 14:40:00,1.14128,1.14167,1.1412,1.14167,278400004.0
2006-11-23 14:45:00,1.14167,1.14183,1.14152,1.14167,398300003.0
2006-11-23 14:50:00,1.14177,1.14182,1.14149,1.14162,335000001.0
2006-11-23 14:55:00,1.14157,1.1417,1.14125,1.14151,595599993.0
2006-11-23 15:00:00,1.14152,1.14162,1.13974,1.14021,495500003.0
2006-11-23 15:05:00,1.14028,1.1403,1.13965,1.13994,445600000.0
2006-11-23 15:10:00,1.13994,1.14015,1.13987,1.13987,351100006.0
2006-11-23 15:15:00,1.13998,1.14011,1.13982,1.13998,348200003.0
2006-11-23 15:20:00,1.13995,1.14021,1.13995,1.14019,505000000.0
2006-11-23 15:25:00,1.14018,1.14023,1.13958,1.14007,466599996.0
2006-11-23 15:30:00,1.14005,1.14038,1.13975,1.1403,485499996.0
2006-11-23 15:35:00,1.14029,1.14039,1.14003,1.14039,504999997.0
2006-11-23 15:40:00,1.14043,1.1412,1.14043,1.14117,426999998.0
2006-11-23 15:45:00,1.14094,1.14125,1.14085,1.14118,545899999.0
2006-11-23 15:50:00,1.14095,1.14113,1.1406,1.14097,311000001.0
2006-11-23 15:55:00,1.14091,1.14105,1.14065,1.14067,366899999.0
2006-11-23 16:00:00,1.14083,1.14105,1.14044,1.14064,322300005.0
2006-11-23 16:05:00,1.1407,1.14105,1.14046,1.14097,599199999.0
2006-11-23 16:10:00,1.14104,1.14112,1.14073,1.14107,315999998.0
2006-11-23 16:15:00,1.14097,1.14116,1.14095,1.14115,152499998.0
2006-11-23 16:20:00,1.14115,1.14119,1.14097,1.14107,405700005.0
2006-11-23 16:25:00,1.14105,1.1412,1.14069,1.1412,483000005.0
2006-11-23 16:30:00,1.14117,1.14118,1.14096,1.141,550700001.0
2006-11-23 16:35:00,1.14105,1.14122,1.14098,1.14122,386399994.0
2006-11-23 16:40:00,1.14129,1.14198,1.14129,1.14194,339899999.0
2006-11-23 16:45:00,1.14216,1.14234,1.14191,1.14207,647000000.0
2006-11-23 16:50:00,1.14208,1.14209,1.1418,1.14188,396100002.0
2006-11-23 16:55:00,1.1419,1.14202,1.14142,1.14198,354599996.0
2006-11-23 17:00:00,1.142,1.142,1.14129,1.14144,461500002.0
2006-11-23 17:05:00,1.14151,1.14167,1.14114,1.14118,425699999.0
2006-11-23 17:10:00,1.14114,1.14125,1.14078,1.14093,507900004.0
2006-11-23 17:15:00,1.14092,1.14092,1.14045,1.14075,477200000.0
2006-11-23 17:20:00,1.14075,1.14088,1.14073,1.1408,410599998.0
2006-11-23 17:25:00,1.14084,1.14112,1.14083,1.14091,337900002.0
2006-11-23 17:30:00,1.14085,1.14113,1.14081,1.14113,473700005.0
2006-11-23 17:35:00,1.14112,1.14132,1.14106,1.14122,275999999.0
2006-11-23 17:40:00,1.1414,1.14146,1.14128,1.14142,350200002.0
2006-11-23 17:45:00,1.14136,1.14141,1.14106,1.14137,256100001.0
2006-11-23 17:50:00,1.14138,1.14141,1.14121,1.14135,417100003.0
2006-11-23 17:55:00,1.14128,1.14205,1.14113,1.14192,536499997.0
2006-11-23 18:00:00,1.1417,1.14189,1.14142,1.14162,3536700003.0
2006-11-23 18:05:00,1.14165,1.14173,1.14139,1.14141,4108099999.0
2006-11-23 18:10:00,1.1415,1.14161,1.14141,1.14151,2526100010.0
2006-11-23 18:15:00,1.14145,1.14174,1.14134,1.14147,2790400006.0
2006-11-23 18:20:00,1.14143,1.14185,1.14108,1.14169,1877600001.0
2006-11-23 18:25:00,1.14167,1.14241,1.14167,1.14184,2295200004.0
2006-11-23 18:30:00,1.14181,1.1419,1.14161,1.14175,2606900011.0
2006-11-23 18:35:00,1.14175,1.14175,1.1416,1.1417,1493499996.0
2006-11-23 18:40:00,1.14164,1.1417,1.14118,1.14125,2711100008.0
2006-11-23 18:45:00,1.14132,1.14153,1.14125,1.14153,1063800005.0
2006-11-23 18:50:00,1.14152,1.14201,1.1415,1.14185,1139000006.0
2006-11-23 18:55:00,1.14194,1.14202,1.14152,1.14152,1572200011.0
2006-11-23 19:00:00,1.14157,1.14201,1.14145,1.14201,1218099995.0
2006-11-23 19:05:00,1.14201,1.14201,1.14152,1.14163,2292500005.0
2006-11-23 19:10:00,1.14166,1.14173,1.1415,1.14173,1168599998.0
2006-11-23 19:15:00,1.1417,1.14213,1.14165,1.1421,1671489999.0
2006-11-23 19:20:00,1.14209,1.14234,1.14202,1.1423,839499998.0
2006-11-23 19:25:00,1.1423,1.1423,1.14173,1.14203,1077399997.0
2006-11-23 19:30:00,1.14214,1.14215,1.142,1.1421,581300002.0
2006-11-23 19:35:00,1.14208,1.14222,1.14178,1.14213,1322000003.0
2006-11-23 19:40:00,1.1421,1.14212,1.14148,1.14171,773400004.0
2006-11-23 19:45:00,1.14166,1.1418,1.14165,1.14171,471999998.0
2006-11-23 19:50:00,1.1419,1.14209,1.14184,1.14193,635900003.0
2006-11-23 19:55:00,1.14199,1.142,1.14112,1.14145,792100005.0
2006-11-23 20:00:00,1.1415,1.14174,1.14133,1.14158,956600004.0
2006-11-23 20:05:00,1.14155,1.14167,1.14147,1.14163,1028899998.0
2006-11-23 20:10:00,1.1416,1.14165,1.14155,1.1416,1178200005.0
2006-11-23 20:15:00,1.14127,1.14167,1.14113,1.14163,2012600008.0
2006-11-23 20:20:00,1.14164,1.1418,1.14146,1.14155,1954400007.0
2006-11-23 20:25:00,1.14152,1.14167,1.14146,1.14153,1633500011.0
2006-11-23 20:30:00,1.14153,1.14177,1.14152,1.14177,1258890000.0
2006-11-23 20:35:00,1.14181,1.14181,1.1412,1.14158,1364500011.0
2006-11-23 20:40:00,1.1415,1.1415,1.14125,1.1413,1584099995.0
2006-11-23 20:45:00,1.14122,1.14138,1.14096,1.14135,1142600003.0
2006-11-23 20:50:00,1.14128,1.14145,1.14121,1.14135,801700003.0
2006-11-23 20:55:00,1.14142,1.14147,1.14129,1.14142,1739400006.0
2006-11-23 21:00:00,1.14145,1.1415,1.14128,1.14144,2931000012.0
2006-11-23 21:05:00,1.14148,1.14169,1.14129,1.14154,1767400008.0
2006-11-23 21:10:00,1.14132,1.14162,1.14123,1.14147,1504000001.0
2006-11-23 21:15:00,1.14147,1.14158,1.14136,1.14143,560399995.0
2006-11-23 21:20:00,1.14143,1.14172,1.14135,1.1416,246100001.0
2006-11-23 21:25:00,1.14163,1.14169,1.14137,1.14145,657700003.0
2006-11-23 21:30:00,1.1415,1.14157,1.14142,1.1415,560900001.0
2006-11-23 21:35:00,1.1415,1.14157,1.14123,1.14148,678800007.0
2006-11-23 21:40:00,1.1415,1.14157,1.14142,1.14157,537799997.0
2006-11-23 21:45:00,1.1416,1.14177,1.14142,1.14148,731599999.0
2006-11-23 21:50:00,1.14148,1.1418,1.14146,1.14148,644400007.0
2006-11-23 21:55:00,1.1417,1.14192,1.14163,1.14188,461599999.0
2006-11-23 22:00:00,1.14188,1.14195,1.14172,1.1419,1020000000.0
2006-11-23 22:05:00,1.14186,1.14211,1.14178,1.14211,626300008.0
2006-11-23 22:10:00,1.14189,1.14215,1.14186,1.14213,401600003.0
2006-11-23 22:15:00,1.14214,1.14227,1.14184,1.14227,632100002.0
2006-11-23 22:20:00,1.1423,1.14241,1.14209,1.14235,641199999.0
2006-11-23 22:25:00,1.1423,1.1423,1.14192,1.14194,769399993.0
2006-11-23 22:30:00,1.14194,1.14194,1.14165,1.14188,966700009.0
2006-11-23 22:35:00,1.14196,1.14203,1.14125,1.14137,635100001.0
2006-11-23 22:40:00,1.14143,1.14151,1.14113,1.14127,929200001.0
2006-11-23 22:45:00,1.14121,1.14124,1.14078,1.14115,335200004.0
2006-11-23 22:50:00,1.14119,1.14127,1.14107,1.14115,545500002.0
2006-11-23 22:55:00,1.14115,1.14116,1.14068,1.14087,676999999.0
2006-11-23 23:00:00,1.14083,1.14137,1.14083,1.14137,254500001.0
2006-11-23 23:05:00,1.14137,1.14198,1.14127,1.14189,590600004.0
2006-11-23 23:10:00,1.14172,1.14172,1.14131,1.14157,385800003.0
2006-11-23 23:15:00,1.14168,1.14175,1.14148,1.14155,474300001.0
2006-11-23 23:20:00,1.14158,1.14164,1.1414,1.14141,473900000.0
2006-11-23 23:25:00,1.14144,1.14159,1.14112,1.14153,435400006.0
2006-11-23 23:30:00,1.14153,1.14182,1.14153,1.14174,377800003.0
2006-11-23 23:35:00,1.1416,1.14176,1.14138,1.1417,478500002.0
2006-11-23 23:40:00,1.14167,1.14199,1.14165,1.14191,443900004.0
2006-11-23 23:45:00,1.14198,1.14198,1.14164,1.14185,351100003.0
2006-11-23 23:50:00,1.14195,1.14195,1.14165,1.14181,543900000.0
2006-11-23 23:55:00,1.14177,1.14185,1.14145,1.14161,269200002.0
2006-11-24 00:00:00,1.14153,1.142,1.14129,1.14191,212900001.0
2006-11-24 00:05:00,1.14183,1.14185,1.14147,1.14162,294999999.0
2006-11-24 00:10:00,1.14185,1.14185,1.14136,1.1416,388700001.0
2006-11-24 00:15:00,1.1416,1.14167,1.14135,1.14159,487500000.0
2006-11-24 00:20:00,1.14151,1.14164,1.14137,1.14141,439400005.0
2006-11-24 00:25:00,1.14139,1.14162,1.1413,1.14154,288900001.0
2006-11-24 00:30:00,1.14155,1.14175,1.14152,1.14175,237799999.0
2006-11-24 00:35:00,1.1417,1.14188,1.14155,1.14188,435399995.0
2006-11-24 00:40:00,1.1419,1.14209,1.14173,1.14196,464300003.0
2006-11-24 00:45:00,1.14199,1.14203,1.14161,1.14195,405700006.0
2006-11-24 00:50:00,1.14183,1.14203,1.14152,1.14196,549200004.0
2006-11-24 00:55:00,1.14186,1.14189,1.14157,1.14171,480400001.0
2006-11-24 01:00:00,1.14176,1.14192,1.14155,1.1416,411300001.0
2006-11-24 01:05:00,1.14165,1.14185,1.14145,1.14167,365400003.0
2006-11-24 01:10:00,1.14168,1.14169,1.14103,1.14148,285799998.0
2006-11-24 01:15:00,1.14153,1.14163,1.1411,1.14158,325900002.0
2006-11-24 01:20:00,1.1415,1.14155,1.14142,1.14142,181499997.0
2006-11-24 01:25:00,1.14149,1.14165,1.14113,1.1416,337299999.0
2006-11-24 01:30:00,1.14153,1.1416,1.14123,1.14154,333199994.0
2006-11-24 01:35:00,1.14165,1.14165,1.14149,1.14165,331600003.0
2006-11-24 01:40:00,1.14153,1.14174,1.14142,1.14163,287600000.0
2006-11-24 01:45:00,1.14167,1.14173,1.14121,1.14168,350999999.0
2006-11-24 01:50:00,1.14147,1.14175,1.14133,1.1417,331889999.0
2006-11-24 01:55:00,1.14172,1.14192,1.14152,1.14186,293899999.0
2006-11-24 02:00:00,1.14183,1.14195,1.1418,1.14187,371099996.0
2006-11-24 02:05:00,1.14193,1.14202,1.14175,1.14192,517500002.0
2006-11-24 02:10:00,1.14195,1.1421,1.14171,1.14192,407599999.0
2006-11-24 02:15:00,1.14202,1.14202,1.1418,1.1419,376400003.0
2006-11-24 02:20:00,1.14185,1.14198,1.1417,1.14173,369299997.0
2006-11-24 02:25:00,1.14175,1.142,1.14164,1.14192,288800003.0
2006-11-24 02:30:00,1.14194,1.14203,1.14175,1.1419,358300001.0
2006-11-24 02:35:00,1.14201,1.14212,1.14141,1.14212,309999999.0
2006-11-24 02:40:00,1.14213,1.14226,1.14194,1.1422,452000004.0
2006-11-24 02:45:00,1.14218,1.14251,1.14207,1.14242,383400001.0
2006-11-24 02:50:00,1.14241,1.14252,1.14216,1.14235,504300002.0
2006-11-24 02:55:00,1.14235,1.1424,1.14205,1.14232,293799999.0
2006-11-24 03:00:00,1.14238,1.14254,1.14224,1.14243,419099998.0
2006-11-24 03:05:00,1.14245,1.14249,1.14204,1.14228,310199996.0
2006-11-24 03:10:00,1.14228,1.14237,1.14219,1.14225,221000002.0
2006-11-24 03:15:00,1.1419,1.14261,1.1419,1.14212,511399999.0
2006-11-24 03:20:00,1.14229,1.14235,1.14213,1.1422,323200002.0
2006-11-24 03:25:00,1.14221,1.14231,1.14213,1.14213,386200005.0
2006-11-24 03:30:00,1.1422,1.14236,1.14176,1.14231,241900002.0
2006-11-24 03:35:00,1.14213,1.14237,1.14204,1.14222,501400002.0
2006-11-24 03:40:00,1.14213,1.14235,1.14185,1.14223,304099999.0
2006-11-24 03:45:00,1.14233,1.14239,1.14202,1.14217,514499998.0
2006-11-24 03:50:00,1.14215,1.1424,1.14215,1.14222,223700000.0
2006-11-24 03:55:00,1.1422,1.14225,1.14195,1.14214,281500000.0
2006-11-24 04:00:00,1.14212,1.14223,1.14189,1.14203,379199999.0
2006-11-24 04:05:00,1.1421,1.1421,1.14187,1.14202,222100000.0
2006-11-24 04:10:00,1.142,1.142,1.14178,1.14185,410200000.0
2006-11-24 04:15:00,1.14185,1.14188,1.14141,1.14141,179300000.0
2006-11-24 04:20:00,1.14165,1.14165,1.141,1.141,423499998.0
2006-11-24 04:25:00,1.1411,1.14113,1.14047,1.14047,435000006.0
2006-11-24 04:30:00,1.14044,1.14048,1.14012,1.14031,297900003.0
2006-11-24 04:35:00,1.14025,1.1403,1.13995,1.14004,594300006.0
2006-11-24 04:40:00,1.13996,1.14019,1.13991,1.14014,372100000.0
2006-11-24 04:45:00,1.14013,1.14025,1.13994,1.14015,501200003.0
2006-11-24 04:50:00,1.1401,1.14017,1.13983,1.14002,325299997.0
2006-11-24 04:55:00,1.14004,1.14011,1.13986,1.13995,554799999.0
2006-11-24 05:00:00,1.13997,1.13997,1.13944,1.1395,384699999.0
2006-11-24 05:05:00,1.1395,1.13955,1.13915,1.13943,521100002.0
2006-11-24 05:10:00,1.13945,1.1396,1.13945,1.13953,284400002.0
2006-11-24 05:15:00,1.13947,1.13976,1.13947,1.13953,463699999.0
2006-11-24 05:20:00,1.13961,1.13972,1.13921,1.13958,418899999.0
2006-11-24 05:25:00,1.13958,1.1399,1.13952,1.1399,295400000.0
2006-11-24 05:30:00,1.13988,1.14021,1.13976,1.14006,467899998.0
2006-11-24 05:35:00,1.14023,1.14035,1.14007,1.14018,460400000.0
2006-11-24 05:40:00,1.14,1.14012,1.13977,1.13998,301799997.0
2006-11-24 05:45:00,1.1399,1.14013,1.1399,1.14013,262900002.0
2006-11-24 05:50:00,1.13983,1.14018,1.13979,1.14004,361000005.0
2006-11-24 05:55:00,1.13997,1.13997,1.13968,1.13971,344300003.0
2006-11-24 06:00:00,1.13976,1.13992,1.13965,1.13976,410799999.0
2006-11-24 06:05:00,1.13988,1.14001,1.13941,1.13993,520999997.0
2006-11-24 06:10:00,1.14002,1.14016,1.13972,1.14008,347699998.0
2006-11-24 06:15:00,1.14,1.14023,1.13983,1.14001,624000003.0
2006-11-24 06:20:00,1.13996,1.14013,1.13951,1.13969,339000002.0
2006-11-24 06:25:00,1.13989,1.13995,1.13958,1.13982,393000007.0
2006-11-24 06:30:00,1.13982,1.13993,1.13963,1.13988,258900004.0
2006-11-24 06:35:00,1.13983,1.13994,1.1397,1.13972,320399996.0
2006-11-24 06:40:00,1.13984,1.14005,1.13965,1.13982,387700002.0
2006-11-24 06:45:00,1.13997,1.14007,1.13958,1.13996,405599997.0
2006-11-24 06:50:00,1.14004,1.14012,1.13969,1.13994,471799999.0
2006-11-24 06:55:00,1.13998,1.13999,1.13947,1.13968,223899998.0
2006-11-24 07:00:00,1.13967,1.1399,1.13956,1.1399,505900006.0
2006-11-24 07:05:00,1.13981,1.14013,1.13963,1.13998,262400003.0
2006-11-24 07:10:00,1.14003,1.14015,1.14,1.14,274499995.0
2006-11-24 07:15:00,1.14,1.14015,1.13985,1.14006,357699998.0
2006-11-24 07:20:00,1.13993,1.14007,1.13965,1.14,594000002.0
2006-11-24 07:25:00,1.14009,1.14018,1.13995,1.14007,379500005.0
2006-11-24 07:30:00,1.14005,1.14018,1.13978,1.14007,312399999.0
2006-11-24 07:35:00,1.14003,1.14018,1.13992,1.14015,463800004.0
2006-11-24 07:40:00,1.14013,1.14031,1.14011,1.1403,372300002.0
2006-11-24 07:45:00,1.14025,1.14037,1.14014,1.1402,296400002.0
2006-11-24 07:50:00,1.14025,1.14025,1.13984,1.14005,305800002.0
2006-11-24 07:55:00,1.1401,1.14035,1.13983,1.14035,300399998.0
2006-11-24 08:00:00,1.14032,1.14041,1.13976,1.14015,222900000.0
2006-11-24 08:05:00,1.14008,1.14008,1.13992,1.13992,384999996.0
2006-11-24 08:10:00,1.14003,1.14044,1.13998,1.14032,360199999.0
2006-11-24 08:15:00,1.14032,1.14043,1.14017,1.14037,336000000.0
2006-11-24 08:20:00,1.1403,1.14035,1.14002,1.14023,369800004.0
2006-11-24 08:25:00,1.1403,1.14035,1.14012,1.14012,304499999.0
2006-11-24 08:30:00,1.14005,1.14039,1.14,1.14035,396800003.0
2006-11-24 08:35:00,1.14034,1.14047,1.14025,1.14031,323400001.0
2006-11-24 08:40:00,1.14035,1.14045,1.14026,1.14045,331400005.0
2006-11-24 08:45:00,1.1404,1.14043,1.1403,1.14043,239799999.0
2006-11-24 08:50:00,1.14036,1.14042,1.14019,1.14028,302000004.0
2006-11-24 08:55:00,1.14021,1.14033,1.13988,1.13995,356599997.0
2006-11-24 09:00:00,1.13995,1.14001,1.13969,1.13996,277499997.0
2006-11-24 09:05:00,1.14003,1.14011,1.13989,1.14008,297099999.0
2006-11-24 09:10:00,1.13961,1.14017,1.13961,1.1401,149799998.0
2006-11-24 09:15:00,1.1401,1.14021,1.13992,1.14007,337600002.0
2006-11-24 09:20:00,1.14001,1.14023,1.13957,1.14008,395099998.0
2006-11-24 09:25:00,1.14011,1.14027,1.13998,1.14027,382800004.0
2006-11-24 09:30:00,1.1403,1.1403,1.14012,1.14015,207900001.0
2006-11-24 09:35:00,1.14019,1.14044,1.1399,1.1404,420000000.0
2006-11-24 09:40:00,1.1404,1.14074,1.14034,1.14069,383700001.0
2006-11-24 09:45:00,1.14064,1.14184,1.14061,1.14169,378099997.0
2006-11-24 09:50:00,1.14168,1.14168,1.14054,1.14056,368100001.0
2006-11-24 09:55:00,1.14057,1.14087,1.14047,1.1408,414500003.0
2006-11-24 10:00:00,1.14072,1.14073,1.14031,1.14045,453000002.0
2006-11-24 10:05:00,1.14056,1.14058,1.14039,1.14056,530700001.0
2006-11-24 10:10:00,1.14053,1.14083,1.14049,1.14078,350800000.0
2006-11-24 10:15:00,1.14085,1.14085,1.14059,1.14059,691499995.0
2006-11-24 10:20:00,1.14057,1.1406,1.14013,1.14021,475500000.0
2006-11-24 10:25:00,1.14012,1.14012,1.13959,1.13994,570599998.0
2006-11-24 10:30:00,1.14017,1.14063,1.13917,1.13963,396400001.0
2006-11-24 10:35:00,1.13952,1.14027,1.13951,1.13973,688400002.0
2006-11-24 10:40:00,1.13955,1.13959,1.13891,1.13893,406700000.0
2006-11-24 10:45:00,1.13879,1.13879,1.13595,1.13622,537400008.0
2006-11-24 10:50:00,1.1364,1.13679,1.13634,1.13671,414199999.0
2006-11-24 10:55:00,1.1367,1.1367,1.13613,1.13658,544099997.0
2006-11-24 11:00:00,1.1367,1.138,1.1367,1.13707,552799998.0
2006-11-24 11:05:00,1.13703,1.13742,1.13703,1.13714,512799997.0
2006-11-24 11:10:00,1.13718,1.13743,1.13701,1.1371,602400001.0
2006-11-24 11:15:00,1.13709,1.13722,1.13686,1.13704,553700003.0
2006-11-24 11:20:00,1.13718,1.13734,1.13709,1.13718,403100002.0
2006-11-24 11:25:00,1.13728,1.13757,1.13723,1.13751,649800000.0
2006-11-24 11:30:00,1.13758,1.1376,1.13728,1.13733,498300000.0
2006-11-24 11:35:00,1.13745,1.1376,1.13734,1.13742,458599999.0
2006-11-24 11:40:00,1.13736,1.13737,1.13675,1.13685,675300004.0
2006-11-24 11:45:00,1.13671,1.13674,1.1363,1.13647,337399996.0
2006-11-24 11:50:00,1.13651,1.13661,1.13635,1.13638,669000004.0
2006-11-24 11:55:00,1.13651,1.13653,1.13635,1.13642,465300004.0
2006-11-24 12:00:00,1.13646,1.13649,1.13623,1.1363,397100001.0
2006-11-24 12:05:00,1.1363,1.13653,1.13623,1.13639,610900001.0
2006-11-24 12:10:00,1.13642,1.13651,1.13594,1.13595,711699998.0
2006-11-24 12:15:00,1.13597,1.13604,1.13415,1.13415,583499997.0
2006-11-24 12:20:00,1.13403,1.13414,1.13321,1.13333,582000003.0
2006-11-24 12:25:00,1.13339,1.13351,1.13205,1.13209,533199999.0
2006-11-24 12:30:00,1.13193,1.13193,1.13088,1.13175,437000005.0
2006-11-24 12:35:00,1.13173,1.13173,1.13135,1.13152,486200001.0
2006-11-24 12:40:00,1.13157,1.13161,1.13049,1.13075,490999997.0
2006-11-24 12:45:00,1.13078,1.13123,1.13055,1.13103,245200003.0
2006-11-24 12:50:00,1.1312,1.13211,1.13119,1.13207,526300002.0
2006-11-24 12:55:00,1.13207,1.13294,1.13204,1.13276,475399993.0
2006-11-24 13:00:00,1.13258,1.13272,1.13161,1.13177,482799997.0
2006-11-24 13:05:00,1.1318,1.13275,1.13177,1.13266,648700002.0
2006-11-24 13:10:00,1.13258,1.13307,1.13256,1.13278,411900001.0
2006-11-24 13:15:00,1.1327,1.13274,1.13203,1.13203,394999997.0
2006-11-24 13:20:00,1.13202,1.13266,1.132,1.13266,395400003.0
2006-11-24 13:25:00,1.1326,1.1326,1.13235,1.13245,341399997.0
2006-11-24 13:30:00,1.13252,1.13292,1.13249,1.13292,296000002.0
2006-11-24 13:35:00,1.13299,1.13308,1.13282,1.13306,436400000.0
2006-11-24 13:40:00,1.13311,1.13365,1.13311,1.13356,529900000.0
2006-11-24 13:45:00,1.13387,1.13418,1.13319,1.13334,345700004.0
2006-11-24 13:50:00,1.13339,1.13352,1.13327,1.13352,414000002.0
2006-11-24 13:55:00,1.13353,1.13369,1.13297,1.13297,523600000.0
2006-11-24 14:00:00,1.13279,1.13279,1.1325,1.13262,440999999.0
2006-11-24 14:05:00,1.13255,1.13282,1.13255,1.13267,508000001.0
2006-11-24 14:10:00,1.13272,1.13272,1.1322,1.13234,637100001.0
2006-11-24 14:15:00,1.13232,1.13257,1.13205,1.13222,484099995.0
2006-11-24 14:20:00,1.13212,1.13214,1.13167,1.13173,520499996.0
2006-11-24 14:25:00,1.1318,1.13249,1.1318,1.1321,360600001.0
2006-11-24 14:30:00,1.13225,1.13277,1.13225,1.13273,280399998.0
2006-11-24 14:35:00,1.1327,1.13276,1.13212,1.13227,431500001.0
2006-11-24 14:40:00,1.13226,1.13285,1.13225,1.13285,315200002.0
2006-11-24 14:45:00,1.13302,1.13318,1.13275,1.13287,372300002.0
2006-11-24 14:50:00,1.1329,1.13303,1.13275,1.13298,266699998.0
2006-11-24 14:55:00,1.13305,1.13318,1.13295,1.13318,467400004.0
2006-11-24 15:00:00,1.13327,1.13392,1.13307,1.13383,269800000.0
2006-11-24 15:05:00,1.13373,1.13388,1.13359,1.1337,402700000.0
2006-11-24 15:10:00,1.13356,1.13383,1.13314,1.13314,415699999.0
2006-11-24 15:15:00,1.13312,1.13316,1.13269,1.13305,360299996.0
2006-11-24 15:20:00,1.13312,1.1333,1.13253,1.13262,401400002.0
2006-11-24 15:25:00,1.13262,1.13267,1.13246,1.13255,455700002.0
2006-11-24 15:30:00,1.13242,1.13242,1.13171,1.13184,528900003.0
2006-11-24 15:35:00,1.13186,1.13208,1.13158,1.13168,328900002.0
2006-11-24 15:40:00,1.13172,1.1319,1.13129,1.1319,396699999.0
2006-11-24 15:45:00,1.13189,1.13211,1.1318,1.13187,413000000.0
2006-11-24 15:50:00,1.13183,1.13207,1.13178,1.13192,336900004.0
2006-11-24 15:55:00,1.13192,1.13222,1.13178,1.13222,487099996.0
2006-11-24 16:00:00,1.13252,1.13314,1.13248,1.1329,462200005.0
2006-11-24 16:05:00,1.13299,1.13303,1.13284,1.1329,502599996.0
2006-11-24 16:10:00,1.13294,1.13308,1.13285,1.13294,359799997.0
2006-11-24 16:15:00,1.13291,1.13336,1.13291,1.13303,391599993.0
2006-11-24 16:20:00,1.13303,1.13331,1.13293,1.13326,358000000.0
2006-11-24 16:25:00,1.13328,1.13336,1.13302,1.1333,565200004.0
2006-11-24 16:30:00,1.13315,1.13323,1.13289,1.13292,550799997.0
2006-11-24 16:35:00,1.13297,1.13299,1.13249,1.13263,493499999.0
2006-11-24 16:40:00,1.13249,1.13286,1.13225,1.13263,372100000.0
2006-11-24 16:45:00,1.13272,1.13274,1.1323,1.13238,545700000.0
2006-11-24 16:50:00,1.13234,1.13243,1.13213,1.13227,360100005.0
2006-11-24 16:55:00,1.13228,1.13292,1.13225,1.13292,582100000.0
2006-11-24 17:00:00,1.133,1.13328,1.13286,1.1332,616500002.0
2006-11-24 17:05:00,1.13315,1.13324,1.13295,1.13319,502400004.0
2006-11-24 17:10:00,1.13315,1.13325,1.13271,1.13271,270800002.0
2006-11-24 17:15:00,1.13281,1.13296,1.13261,1.13261,497299999.0
2006-11-24 17:20:00,1.13263,1.13347,1.13261,1.13341,309999999.0
2006-11-24 17:25:00,1.13343,1.13365,1.13315,1.1333,487700000.0
2006-11-24 17:30:00,1.1333,1.13372,1.1331,1.13313,366999998.0
2006-11-24 17:35:00,1.13313,1.13329,1.13301,1.13322,402389996.0
2006-11-24 17:40:00,1.13313,1.13345,1.13311,1.13344,278890004.0
2006-11-24 17:45:00,1.13337,1.13337,1.1332,1.13322,264700001.0
2006-11-24 17:50:00,1.13321,1.13328,1.13309,1.13323,397099999.0
2006-11-24 17:55:00,1.13315,1.13382,1.133,1.13382,572299996.0
2006-11-24 18:00:00,1.13373,1.1338,1.13341,1.13364,3354099994.0
2006-11-24 18:05:00,1.1337,1.13466,1.13362,1.13433,5186400005.0
2006-11-24 18:10:00,1.13442,1.13453,1.13404,1.13417,2295700010.0
2006-11-24 18:15:00,1.13406,1.13434,1.13406,1.13422,2761100006.0
2006-11-24 18:20:00,1.13423,1.13442,1.13406,1.13419,2097000004.0
2006-11-24 18:25:00,1.13414,1.13445,1.13392,1.13433,2465800013.0
2006-11-24 18:30:00,1.13427,1.13437,1.13414,1.13425,2441700010.0
2006-11-24 18:35:00,1.13425,1.13428,1.13393,1.13427,1357499996.0
2006-11-24 18:40:00,1.13424,1.13448,1.13398,1.1344,2065399983.0
2006-11-24 18:45:00,1.13448,1.13484,1.13432,1.13449,924300001.0
2006-11-24 18:50:00,1.13447,1.13476,1.13432,1.13432,1278299998.0
2006-11-24 18:55:00,1.13439,1.13465,1.13439,1.13443,1538500000.0
2006-11-24 19:00:00,1.1345,1.1345,1.13407,1.13415,1274500006.0
2006-11-24 19:05:00,1.13418,1.13434,1.13413,1.13423,2024900006.0
2006-11-24 19:10:00,1.13432,1.13451,1.13431,1.13443,1105500007.0
2006-11-24 19:15:00,1.13436,1.13444,1.1341,1.1342,1680100002.0
2006-11-24 19:20:00,1.1342,1.13428,1.13383,1.13402,758399994.0
2006-11-24 19:25:00,1.134,1.13408,1.13372,1.13373,701200000.0
2006-11-24 19:30:00,1.13374,1.13398,1.13362,1.1338,648700002.0
2006-11-24 19:35:00,1.1337,1.13386,1.13362,1.13371,1156999996.0
2006-11-24 19:40:00,1.13374,1.13377,1.13366,1.13367,910200000.0
2006-11-24 19:45:00,1.13372,1.13405,1.13372,1.134,311500002.0
2006-11-24 19:50:00,1.13404,1.13409,1.13388,1.134,395900004.0
2006-11-24 19:55:00,1.13401,1.1343,1.13388,1.13424,739799996.0
2006-11-24 20:00:00,1.13442,1.13453,1.13421,1.13423,734500002.0
2006-11-24 20:05:00,1.13424,1.13439,1.1342,1.13433,1011999992.0
2006-11-24 20:10:00,1.1343,1.13433,1.13375,1.13375,1148399998.0
2006-11-24 20:15:00,1.13379,1.13393,1.13334,1.13361,1933200018.0
2006-11-24 20:20:00,1.13359,1.1336,1.13325,1.13335,1851099995.0
2006-11-24 20:25:00,1.13343,1.13362,1.13309,1.13355,1948199996.0
2006-11-24 20:30:00,1.13333,1.13374,1.13326,1.13373,1199800009.0
2006-11-24 20:35:00,1.13375,1.13383,1.13347,1.13383,1404000007.0
2006-11-24 20:40:00,1.13373,1.13387,1.1333,1.13385,1691400015.0
2006-11-24 20:45:00,1.13388,1.13402,1.13339,1.13381,1166500004.0
2006-11-24 20:50:00,1.13378,1.13395,1.13372,1.13385,1029890006.0
2006-11-24 20:55:00,1.13389,1.13417,1.13379,1.13417,1658300001.0
2006-11-24 21:00:00,1.13407,1.13416,1.13371,1.13407,2924599993.0
2006-11-24 21:05:00,1.13404,1.13415,1.13385,1.13413,1893600011.0
2006-11-24 21:10:00,1.13419,1.1343,1.13367,1.13384,1832100009.0
2006-11-24 21:15:00,1.13403,1.13411,1.13371,1.13387,577099996.0
2006-11-24 21:20:00,1.13389,1.134,1.13377,1.1338,389899998.0
2006-11-24 21:25:00,1.1339,1.13402,1.13364,1.13367,770500002.0
2006-11-24 21:30:00,1.13372,1.13384,1.13355,1.1336,578799998.0
2006-11-24 21:35:00,1.1336,1.13388,1.13355,1.1338,634699997.0
2006-11-24 21:40:00,1.13383,1.13401,1.1337,1.134,728299998.0
2006-11-24 21:45:00,1.134,1.134,1.13359,1.13396,691500003.0
2006-11-24 21:50:00,1.13375,1.134,1.13364,1.13385,733700002.0
2006-11-24 21:55:00,1.1339,1.1341,1.1337,1.13383,420699999.0
2006-11-24 22:00:00,1.13392,1.1351,1.13392,1.1351,1158600000.0
2006-11-24 22:05:00,1.13518,1.13524,1.13484,1.13497,567800001.0
2006-11-24 22:10:00,1.13498,1.13513,1.13492,1.1351,412100002.0
2006-11-24 22:15:00,1.13515,1.13523,1.13489,1.135,454900000.0
2006-11-24 22:20:00,1.135,1.13509,1.13491,1.13505,621999998.0
2006-11-24 22:25:00,1.1351,1.13536,1.13504,1.13524,659200004.0
2006-11-24 22:30:00,1.13523,1.13523,1.13485,1.13517,901099997.0
2006-11-24 22:35:00,1.13523,1.1354,1.13476,1.13523,620200006.0
2006-11-24 22:40:00,1.1353,1.13551,1.1348,1.13517,685399995.0
2006-11-24 22:45:00,1.13524,1.13536,1.13504,1.13515,286190001.0
2006-11-24 22:50:00,1.13522,1.13535,1.13479,1.13518,618800002.0
2006-11-24 22:55:00,1.13525,1.13534,1.135,1.13514,590000002.0
2006-11-24 23:00:00,1.13507,1.13551,1.13501,1.13532,349799999.0
2006-11-24 23:05:00,1.13529,1.1354,1.13498,1.13533,617799998.0
2006-11-24 23:10:00,1.13534,1.13539,1.1349,1.13492,480800000.0
2006-11-24 23:15:00,1.13496,1.13511,1.13481,1.13498,410100004.0
2006-11-24 23:20:00,1.13495,1.13505,1.1346,1.13477,198799999.0
2006-11-24 23:25:00,1.13466,1.13466,1.13405,1.13419,507999997.0
2006-11-24 23:30:00,1.13423,1.13443,1.13364,1.13392,403500000.0
2006-11-24 23:35:00,1.13368,1.1346,1.13363,1.1341,575700007.0
2006-11-24 23:40:00,1.13424,1.13462,1.13397,1.13418,630799999.0
2006-11-24 23:45:00,1.13423,1.13428,1.13367,1.1342,335800001.0
2006-11-24 23:50:00,1.13488,1.13488,1.13423,1.13423,405500001.0
2006-11-24 23:55:00,1.13415,1.13496,1.13413,1.13482,343100001.0
2006-11-27 00:00:00,1.1345,1.1345,1.1345,1.1345,105099999.0
2006-11-27 00:05:00,1.1333,1.1333,1.1333,1.1333,105099999.0
2006-11-27 00:15:00,1.132,1.132,1.132,1.132,105099999.0
2006-11-27 00:20:00,1.1319,1.132,1.1319,1.132,105099999.0
2006-11-27 00:25:00,1.1321,1.1322,1.1321,1.1321,210199998.0
2006-11-27 00:30:00,1.1324,1.1326,1.1321,1.1326,315299997.0
2006-11-27 00:35:00,1.1325,1.1328,1.1325,1.1327,525499995.0
2006-11-27 00:40:00,1.1326,1.1332,1.1326,1.1326,315299997.0
2006-11-27 00:50:00,1.1327,1.1328,1.1326,1.1327,210199998.0
2006-11-27 00:55:00,1.1328,1.1328,1.1328,1.1328,105099999.0
2006-11-27 01:00:00,1.1327,1.133,1.1326,1.1329,315299997.0
2006-11-27 01:05:00,1.1328,1.1328,1.1326,1.1326,210199998.0
2006-11-27 01:10:00,1.1325,1.1326,1.1325,1.1326,315299997.0
2006-11-27 01:15:00,1.1323,1.1325,1.1323,1.1325,315299997.0
2006-11-27 01:20:00,1.1326,1.133,1.1325,1.1329,315299997.0
2006-11-27 01:25:00,1.1328,1.1334,1.1327,1.1333,315299997.0
2006-11-27 01:30:00,1.1334,1.1336,1.1333,1.1334,315299997.0
2006-11-27 01:35:00,1.1335,1.1338,1.1335,1.1337,315299997.0
2006-11-27 01:40:00,1.1336,1.1336,1.1336,1.1336,105099999.0
2006-11-27 01:45:00,1.1337,1.1337,1.1334,1.1336,420399996.0
2006-11-27 01:50:00,1.1337,1.1337,1.1335,1.1335,210199998.0
2006-11-27 01:55:00,1.1336,1.1336,1.1334,1.1334,210199998.0
2006-11-27 02:00:00,1.13273,1.1329,1.13254,1.13284,334499995.0
2006-11-27 02:05:00,1.13291,1.13291,1.13243,1.13257,460500009.0
2006-11-27 02:10:00,1.13268,1.13277,1.13237,1.13256,375300005.0
2006-11-27 02:15:00,1.13257,1.13258,1.13227,1.13258,385799998.0
2006-11-27 02:20:00,1.13255,1.13295,1.13244,1.13277,531300003.0
2006-11-27 02:25:00,1.1328,1.13323,1.13263,1.13319,238100000.0
2006-11-27 02:30:00,1.13322,1.13347,1.1332,1.1333,591299998.0
2006-11-27 02:35:00,1.13338,1.13375,1.13332,1.13375,274999998.0
2006-11-27 02:40:00,1.13362,1.13372,1.13323,1.13354,391189998.0
2006-11-27 02:45:00,1.1336,1.13367,1.13347,1.13347,413000002.0
2006-11-27 02:50:00,1.13343,1.13368,1.13321,1.13347,390500000.0
2006-11-27 02:55:00,1.13337,1.1335,1.13332,1.13335,297600000.0
2006-11-27 03:00:00,1.13338,1.13345,1.13285,1.1332,456800002.0
2006-11-27 03:05:00,1.13335,1.13358,1.13307,1.13343,393899997.0
2006-11-27 03:10:00,1.13338,1.1336,1.13332,1.13347,339799996.0
2006-11-27 03:15:00,1.13347,1.1337,1.13326,1.13363,297800000.0
2006-11-27 03:20:00,1.13365,1.13367,1.13318,1.1336,345500001.0
2006-11-27 03:25:00,1.13358,1.13359,1.13326,1.13335,339099999.0
2006-11-27 03:30:00,1.13338,1.13344,1.13317,1.13338,331700003.0
2006-11-27 03:35:00,1.13327,1.13345,1.13327,1.1334,290100004.0
2006-11-27 03:40:00,1.13334,1.13347,1.13326,1.13333,368499996.0
2006-11-27 03:45:00,1.13335,1.13335,1.13305,1.13305,354899998.0
2006-11-27 03:50:00,1.13301,1.1331,1.1327,1.1328,452600000.0
2006-11-27 03:55:00,1.1328,1.13295,1.13272,1.13295,234999999.0
2006-11-27 04:00:00,1.13288,1.13297,1.13271,1.13288,211699998.0
2006-11-27 04:05:00,1.13293,1.13299,1.13271,1.1328,315300001.0
2006-11-27 04:10:00,1.1328,1.13289,1.13266,1.13266,491100000.0
2006-11-27 04:15:00,1.13268,1.13277,1.1325,1.1325,196000002.0
2006-11-27 04:20:00,1.13279,1.13285,1.13266,1.13275,369199998.0
2006-11-27 04:25:00,1.1328,1.13314,1.13275,1.13299,271900000.0
2006-11-27 04:30:00,1.13307,1.13318,1.13272,1.13312,512100001.0
2006-11-27 04:35:00,1.13319,1.13329,1.13295,1.13321,248300001.0
2006-11-27 04:40:00,1.13326,1.13331,1.13305,1.13331,498799999.0
2006-11-27 04:45:00,1.13335,1.13339,1.13302,1.13322,612200002.0
2006-11-27 04:50:00,1.1332,1.13328,1.13304,1.13328,318300003.0
2006-11-27 04:55:00,1.13326,1.13335,1.13301,1.13326,494900006.0
2006-11-27 05:00:00,1.13323,1.13343,1.13306,1.13326,479300001.0
2006-11-27 05:05:00,1.13332,1.13342,1.13301,1.13318,511399992.0
2006-11-27 05:10:00,1.13324,1.13329,1.13267,1.13273,439599999.0
2006-11-27 05:15:00,1.13283,1.13315,1.13283,1.13303,525899998.0
2006-11-27 05:20:00,1.13311,1.13325,1.13303,1.13325,270699996.0
2006-11-27 05:25:00,1.1332,1.1332,1.13286,1.13315,349100002.0
2006-11-27 05:30:00,1.13307,1.13307,1.13284,1.13284,392499999.0
2006-11-27 05:35:00,1.13288,1.13305,1.13273,1.13305,457600003.0
2006-11-27 05:40:00,1.13298,1.13319,1.13258,1.13315,392400003.0
2006-11-27 05:45:00,1.13311,1.13323,1.13263,1.13314,555300005.0
2006-11-27 05:50:00,1.13309,1.13325,1.13286,1.1332,546100002.0
2006-11-27 05:55:00,1.13327,1.13365,1.13302,1.13358,526000003.0
2006-11-27 06:00:00,1.13363,1.13373,1.13334,1.13363,568600000.0
2006-11-27 06:05:00,1.13379,1.13379,1.13334,1.13334,332300002.0
2006-11-27 06:10:00,1.13381,1.13381,1.13365,1.13372,361500004.0
2006-11-27 06:15:00,1.13365,1.13377,1.13346,1.13358,646500008.0
2006-11-27 06:20:00,1.13365,1.13388,1.13358,1.13388,330800000.0
2006-11-27 06:25:00,1.13382,1.13395,1.13362,1.1339,336000001.0
2006-11-27 06:30:00,1.13392,1.13392,1.13339,1.13361,349099995.0
2006-11-27 06:35:00,1.13352,1.13388,1.13352,1.13372,690100002.0
2006-11-27 06:40:00,1.13375,1.13385,1.13365,1.13375,515800003.0
2006-11-27 06:45:00,1.1338,1.13385,1.13368,1.13374,373400001.0
2006-11-27 06:50:00,1.13372,1.13386,1.1335,1.1338,234200003.0
2006-11-27 06:55:00,1.13387,1.13395,1.13343,1.1336,334299995.0
2006-11-27 07:00:00,1.13355,1.13371,1.13331,1.13363,431900002.0
2006-11-27 07:05:00,1.13349,1.13353,1.13331,1.13335,407399998.0
2006-11-27 07:10:00,1.1334,1.13342,1.13325,1.13329,516900003.0
2006-11-27 07:15:00,1.13329,1.13348,1.13329,1.13341,285300000.0
2006-11-27 07:20:00,1.13343,1.13392,1.13343,1.13379,289300003.0
2006-11-27 07:25:00,1.13381,1.13401,1.13381,1.134,579799998.0
2006-11-27 07:30:00,1.13397,1.13409,1.13387,1.134,407499996.0
2006-11-27 07:35:00,1.13395,1.13405,1.13385,1.1339,322899998.0
2006-11-27 07:40:00,1.13385,1.13405,1.13375,1.13405,339399999.0
2006-11-27 07:45:00,1.13383,1.13415,1.13382,1.1341,312699999.0
2006-11-27 07:50:00,1.13411,1.13411,1.13379,1.13379,467800002.0
2006-11-27 07:55:00,1.13381,1.13397,1.13375,1.1339,249600003.0
2006-11-27 08:00:00,1.13385,1.13395,1.13377,1.13395,316900004.0
2006-11-27 08:05:00,1.1339,1.13413,1.1337,1.13403,380600003.0
2006-11-27 08:10:00,1.13408,1.1343,1.1339,1.13419,527300007.0
2006-11-27 08:15:00,1.13417,1.13425,1.13407,1.13425,353799999.0
2006-11-27 08:20:00,1.1342,1.13423,1.13392,1.13402,446599999.0
2006-11-27 08:25:00,1.13397,1.13399,1.13338,1.13338,321699998.0
2006-11-27 08:30:00,1.13333,1.13373,1.13333,1.13353,390000001.0
2006-11-27 08:35:00,1.13357,1.13365,1.13326,1.13364,356700006.0
2006-11-27 08:40:00,1.13373,1.13385,1.13368,1.13385,324400003.0
2006-11-27 08:45:00,1.1338,1.13382,1.13359,1.13371,302299998.0
2006-11-27 08:50:00,1.13348,1.13381,1.13306,1.13312,362200003.0
2006-11-27 08:55:00,1.13307,1.13332,1.13271,1.13288,531700001.0
2006-11-27 09:00:00,1.13268,1.13303,1.13258,1.1327,389000002.0
2006-11-27 09:05:00,1.13268,1.13275,1.13244,1.13262,419399999.0
2006-11-27 09:10:00,1.13233,1.13262,1.13193,1.13236,379799998.0
2006-11-27 09:15:00,1.13243,1.13268,1.13237,1.13237,343900003.0
2006-11-27 09:20:00,1.13238,1.13301,1.1322,1.13287,368100010.0
2006-11-27 09:25:00,1.13293,1.13313,1.13278,1.13284,328700000.0
2006-11-27 09:30:00,1.13286,1.13331,1.13284,1.13318,428300004.0
2006-11-27 09:35:00,1.1333,1.13363,1.1333,1.13357,378600001.0
2006-11-27 09:40:00,1.13364,1.13386,1.1336,1.1338,272300001.0
2006-11-27 09:45:00,1.13375,1.13385,1.1336,1.13369,313899999.0
2006-11-27 09:50:00,1.13361,1.13364,1.13333,1.13343,391400001.0
2006-11-27 09:55:00,1.13351,1.13362,1.13342,1.13344,336399999.0
2006-11-27 10:00:00,1.13337,1.13355,1.13318,1.13326,425500001.0
2006-11-27 10:05:00,1.13341,1.13355,1.13336,1.13348,213199998.0
2006-11-27 10:10:00,1.13343,1.13355,1.13329,1.13346,396500002.0
2006-11-27 10:15:00,1.13355,1.13367,1.13331,1.13355,659190004.0
2006-11-27 10:20:00,1.13355,1.13387,1.13335,1.13349,510200003.0
2006-11-27 10:25:00,1.13349,1.13366,1.13339,1.13357,510000000.0
2006-11-27 10:30:00,1.13362,1.13378,1.13359,1.13368,537500000.0
2006-11-27 10:35:00,1.13363,1.1337,1.13344,1.13352,786900010.0
2006-11-27 10:40:00,1.13342,1.13356,1.13341,1.13344,342299997.0
2006-11-27 10:45:00,1.13347,1.13403,1.13344,1.13403,500189997.0
2006-11-27 10:50:00,1.13384,1.13393,1.13366,1.13379,393899997.0
2006-11-27 10:55:00,1.13375,1.13451,1.13373,1.1343,409400001.0
2006-11-27 11:00:00,1.13421,1.13439,1.13411,1.1342,376700003.0
2006-11-27 11:05:00,1.13421,1.13426,1.13406,1.13413,246399998.0
2006-11-27 11:10:00,1.1342,1.13438,1.1341,1.13415,558700006.0
2006-11-27 11:15:00,1.13412,1.13429,1.13397,1.13397,539800002.0
2006-11-27 11:20:00,1.13399,1.13403,1.13344,1.13344,447699996.0
2006-11-27 11:25:00,1.13352,1.1337,1.1332,1.13333,587900004.0
2006-11-27 11:30:00,1.1334,1.13345,1.13259,1.13262,611100001.0
2006-11-27 11:35:00,1.13263,1.13272,1.13247,1.1326,417000007.0
2006-11-27 11:40:00,1.13258,1.13261,1.13198,1.13237,503800004.0
2006-11-27 11:45:00,1.13242,1.13245,1.13224,1.13235,443999998.0
2006-11-27 11:50:00,1.1324,1.13266,1.13233,1.13266,621699999.0
2006-11-27 11:55:00,1.13273,1.133,1.13254,1.1329,411200000.0
2006-11-27 12:00:00,1.13295,1.13337,1.13285,1.13332,470500000.0
2006-11-27 12:05:00,1.13333,1.13349,1.13319,1.13338,450999998.0
2006-11-27 12:10:00,1.13355,1.13388,1.13355,1.13363,418000000.0
2006-11-27 12:15:00,1.13365,1.13395,1.13364,1.13364,484500001.0
2006-11-27 12:20:00,1.13358,1.13363,1.13341,1.13347,411299998.0
2006-11-27 12:25:00,1.1335,1.13365,1.13345,1.13349,568799998.0
2006-11-27 12:30:00,1.13345,1.1336,1.13343,1.13353,348900005.0
2006-11-27 12:35:00,1.13349,1.13356,1.13286,1.13286,530100004.0
2006-11-27 12:40:00,1.13335,1.13345,1.13322,1.1334,515299998.0
2006-11-27 12:45:00,1.13345,1.1338,1.13343,1.13379,409499999.0
2006-11-27 12:50:00,1.13385,1.13398,1.13373,1.13377,386300010.0
2006-11-27 12:55:00,1.13371,1.13385,1.13361,1.13385,453199997.0
2006-11-27 13:00:00,1.13379,1.13389,1.13359,1.13385,387800003.0
2006-11-27 13:05:00,1.13381,1.13385,1.13363,1.13379,280200001.0
2006-11-27 13:10:00,1.13377,1.13384,1.13361,1.13361,256299999.0
2006-11-27 13:15:00,1.13354,1.1338,1.13354,1.1338,315800001.0
2006-11-27 13:20:00,1.13374,1.13378,1.1333,1.13352,318200001.0
2006-11-27 13:25:00,1.13348,1.13365,1.13337,1.13355,295099999.0
2006-11-27 13:30:00,1.13358,1.13367,1.13333,1.1335,390490002.0
2006-11-27 13:35:00,1.13348,1.13361,1.13338,1.13347,544000002.0
2006-11-27 13:40:00,1.13348,1.13357,1.13337,1.13338,537000001.0
2006-11-27 13:45:00,1.13343,1.1336,1.13343,1.13355,424500000.0
2006-11-27 13:50:00,1.13357,1.13358,1.13314,1.13347,483600000.0
2006-11-27 13:55:00,1.13353,1.13363,1.13337,1.13358,412399998.0
2006-11-27 14:00:00,1.13364,1.13389,1.13361,1.13389,457200000.0
2006-11-27 14:05:00,1.13375,1.13385,1.13358,1.13371,246000005.0
2006-11-27 14:10:00,1.13383,1.13406,1.13365,1.13405,570099998.0
2006-11-27 14:15:00,1.13409,1.1348,1.13409,1.13471,494100001.0
2006-11-27 14:20:00,1.1347,1.13488,1.13463,1.13466,415900001.0
2006-11-27 14:25:00,1.13466,1.13487,1.13446,1.13474,467300001.0
2006-11-27 14:30:00,1.1347,1.13479,1.13462,1.13468,287399997.0
2006-11-27 14:35:00,1.13468,1.13478,1.13453,1.1346,430600002.0
2006-11-27 14:40:00,1.13457,1.13465,1.13447,1.1346,232900001.0
2006-11-27 14:45:00,1.13468,1.13471,1.13448,1.13462,298099998.0
2006-11-27 14:50:00,1.13472,1.13472,1.13435,1.13435,461000000.0
2006-11-27 14:55:00,1.13437,1.13452,1.1342,1.13422,408000001.0
2006-11-27 15:00:00,1.13408,1.1344,1.13399,1.13408,503300001.0
2006-11-27 15:05:00,1.13401,1.13407,1.13321,1.13321,504100008.0
2006-11-27 15:10:00,1.13327,1.13327,1.1331,1.13315,537100002.0
2006-11-27 15:15:00,1.13311,1.1333,1.13283,1.13314,607800003.0
2006-11-27 15:20:00,1.1331,1.1331,1.13265,1.13282,633700002.0
2006-11-27 15:25:00,1.13279,1.13279,1.13216,1.13253,362099996.0
2006-11-27 15:30:00,1.13267,1.13286,1.13236,1.13286,480900004.0
2006-11-27 15:35:00,1.13295,1.13312,1.13285,1.13308,515200007.0
2006-11-27 15:40:00,1.13313,1.13329,1.13298,1.1332,383200001.0
2006-11-27 15:45:00,1.13328,1.13332,1.13287,1.13315,554000001.0
2006-11-27 15:50:00,1.13319,1.13329,1.13302,1.13324,272699998.0
2006-11-27 15:55:00,1.13315,1.13336,1.13314,1.13327,340199995.0
2006-11-27 16:00:00,1.13333,1.13362,1.13297,1.13304,248599999.0
2006-11-27 16:05:00,1.13312,1.13328,1.13305,1.13311,393900002.0
2006-11-27 16:10:00,1.13304,1.1332,1.13272,1.13307,364200001.0
2006-11-27 16:15:00,1.1331,1.1332,1.13252,1.13266,403100003.0
2006-11-27 16:20:00,1.13255,1.13267,1.13232,1.13255,568599996.0
2006-11-27 16:25:00,1.13257,1.13314,1.13227,1.13312,424200003.0
2006-11-27 16:30:00,1.13305,1.13336,1.13278,1.13303,403100004.0
2006-11-27 16:35:00,1.1331,1.13325,1.13294,1.1331,339900001.0
2006-11-27 16:40:00,1.13298,1.13311,1.13261,1.1327,382900003.0
2006-11-27 16:45:00,1.1328,1.13296,1.13264,1.13296,585600010.0
2006-11-27 16:50:00,1.13295,1.13311,1.13266,1.13307,421100002.0
2006-11-27 16:55:00,1.13297,1.13307,1.13283,1.13297,482790005.0
2006-11-27 17:00:00,1.13299,1.13312,1.13283,1.13293,395600004.0
2006-11-27 17:05:00,1.13284,1.13305,1.13283,1.13295,337200000.0
2006-11-27 17:10:00,1.13293,1.1332,1.1329,1.13313,436999997.0
2006-11-27 17:15:00,1.13311,1.13311,1.13279,1.13288,459599999.0
2006-11-27 17:20:00,1.13285,1.13302,1.13277,1.13278,309100001.0
2006-11-27 17:25:00,1.13265,1.1329,1.13214,1.13286,308999998.0
2006-11-27 17:30:00,1.13286,1.13298,1.1325,1.13273,401299997.0
2006-11-27 17:35:00,1.13263,1.13278,1.13236,1.1327,455500004.0
2006-11-27 17:40:00,1.1327,1.13281,1.1326,1.13278,488500008.0
2006-11-27 17:45:00,1.13268,1.13268,1.13182,1.13182,424600002.0
2006-11-27 17:50:00,1.13181,1.13188,1.13074,1.13102,465800003.0
2006-11-27 17:55:00,1.13086,1.13086,1.13028,1.13028,371600000.0
2006-11-27 18:00:00,1.13043,1.13193,1.13043,1.13157,2855799999.0
2006-11-27 18:05:00,1.1316,1.1318,1.1315,1.13172,3930900004.0
2006-11-27 18:10:00,1.13178,1.13214,1.13165,1.13203,2320300008.0
2006-11-27 18:15:00,1.13197,1.1325,1.13192,1.13234,2735789996.0
2006-11-27 18:20:00,1.13246,1.13264,1.13228,1.13241,2091300016.0
2006-11-27 18:25:00,1.13236,1.13251,1.13206,1.13219,2858900009.0
2006-11-27 18:30:00,1.13218,1.13271,1.13191,1.13271,2699700003.0
2006-11-27 18:35:00,1.13271,1.13296,1.1322,1.13296,1469299995.0
2006-11-27 18:40:00,1.13298,1.13318,1.13261,1.13262,2361400006.0
2006-11-27 18:45:00,1.13268,1.13297,1.13263,1.13293,918900007.0
2006-11-27 18:50:00,1.13289,1.13298,1.13239,1.13253,1152800002.0
2006-11-27 18:55:00,1.13253,1.13291,1.13244,1.13278,1856800000.0
2006-11-27 19:00:00,1.13301,1.13309,1.13277,1.13303,1318600009.0
2006-11-27 19:05:00,1.13302,1.13316,1.13293,1.13313,2176600006.0
2006-11-27 19:10:00,1.13317,1.13317,1.13281,1.13295,1201400003.0
2006-11-27 19:15:00,1.1329,1.13291,1.13272,1.13281,1629399989.0
2006-11-27 19:20:00,1.13284,1.13296,1.13262,1.13288,639100001.0
2006-11-27 19:25:00,1.13292,1.13301,1.13287,1.13293,836100001.0
2006-11-27 19:30:00,1.13296,1.133,1.1327,1.13287,624099996.0
2006-11-27 19:35:00,1.13288,1.1329,1.13244,1.13278,1265900005.0
2006-11-27 19:40:00,1.13283,1.13283,1.13264,1.1327,909100003.0
2006-11-27 19:45:00,1.13269,1.1327,1.13259,1.1326,525700000.0
2006-11-27 19:50:00,1.13254,1.13254,1.13224,1.13247,305900004.0
2006-11-27 19:55:00,1.13255,1.1327,1.13229,1.1327,911400008.0
2006-11-27 20:00:00,1.13282,1.13313,1.13256,1.13285,999699994.0
2006-11-27 20:05:00,1.13286,1.13304,1.13276,1.13301,967699998.0
2006-11-27 20:10:00,1.13277,1.13314,1.1324,1.13307,939999999.0
2006-11-27 20:15:00,1.13312,1.13318,1.13295,1.13303,1672500003.0
2006-11-27 20:20:00,1.13302,1.13315,1.13297,1.13303,1995300006.0
2006-11-27 20:25:00,1.13311,1.13315,1.13277,1.13277,1687700007.0
2006-11-27 20:30:00,1.13266,1.133,1.13238,1.13299,1288000003.0
2006-11-27 20:35:00,1.13281,1.13297,1.13276,1.13295,1484700008.0
2006-11-27 20:40:00,1.13295,1.13308,1.13282,1.13305,1502599997.0
2006-11-27 20:45:00,1.13305,1.13322,1.13286,1.13303,1044599999.0
2006-11-27 20:50:00,1.13303,1.13308,1.13242,1.13263,1072089998.0
2006-11-27 20:55:00,1.13294,1.13313,1.13292,1.133,1730890004.0
2006-11-27 21:00:00,1.13301,1.13307,1.13268,1.1329,2957400009.0
2006-11-27 21:05:00,1.13306,1.13316,1.1329,1.13305,2003800005.0
2006-11-27 21:10:00,1.13303,1.13303,1.13199,1.1324,1646000006.0
2006-11-27 21:15:00,1.13238,1.13297,1.13191,1.13191,524000002.0
2006-11-27 21:20:00,1.13199,1.13255,1.13199,1.13255,393599997.0
2006-11-27 21:25:00,1.13265,1.13268,1.13247,1.13257,955700002.0
2006-11-27 21:30:00,1.13258,1.13273,1.13251,1.13262,809800003.0
2006-11-27 21:35:00,1.13268,1.13268,1.13239,1.1325,677799999.0
2006-11-27 21:40:00,1.13247,1.13248,1.13219,1.13229,661199997.0
2006-11-27 21:45:00,1.1323,1.13235,1.13208,1.13212,773600006.0
2006-11-27 21:50:00,1.13205,1.13223,1.13196,1.13203,703599997.0
2006-11-27 21:55:00,1.13206,1.13217,1.13167,1.13217,483899998.0
2006-11-27 22:00:00,1.13218,1.13269,1.13202,1.1326,1123100007.0
2006-11-27 22:05:00,1.13263,1.13274,1.13253,1.13265,705299997.0
2006-11-27 22:10:00,1.13262,1.13262,1.1322,1.13224,420400004.0
2006-11-27 22:15:00,1.13227,1.13227,1.13185,1.13201,490099991.0
2006-11-27 22:20:00,1.13208,1.13222,1.13198,1.132,587300001.0
2006-11-27 22:25:00,1.13199,1.13232,1.13193,1.13224,864300004.0
2006-11-27 22:30:00,1.13223,1.13229,1.13179,1.13228,679500002.0
2006-11-27 22:35:00,1.13232,1.13233,1.13205,1.13225,547300003.0
2006-11-27 22:40:00,1.13225,1.13234,1.13202,1.13205,635400005.0
2006-11-27 22:45:00,1.13209,1.13221,1.13189,1.13192,332100003.0
2006-11-27 22:50:00,1.132,1.1322,1.13181,1.13195,660800004.0
2006-11-27 22:55:00,1.13202,1.13219,1.13175,1.13185,750400007.0
2006-11-27 23:00:00,1.13181,1.13215,1.13181,1.13203,374099996.0
2006-11-27 23:05:00,1.13203,1.13225,1.13201,1.13225,483500005.0
2006-11-27 23:10:00,1.13223,1.13228,1.1321,1.13218,409500002.0
2006-11-27 23:15:00,1.13225,1.13246,1.13209,1.13232,470700004.0
2006-11-27 23:20:00,1.13232,1.13245,1.13224,1.13237,389900007.0
2006-11-27 23:25:00,1.13244,1.13244,1.1319,1.13203,598899998.0
2006-11-27 23:30:00,1.13205,1.13216,1.13187,1.13197,657000001.0
2006-11-27 23:35:00,1.13179,1.13225,1.13179,1.13217,529400005.0
2006-11-27 23:40:00,1.13218,1.13232,1.13205,1.13208,385399999.0
2006-11-27 23:45:00,1.13216,1.13221,1.132,1.13205,287999997.0
2006-11-27 23:50:00,1.13215,1.13233,1.13199,1.13233,410400007.0
2006-11-27 23:55:00,1.13225,1.13314,1.13214,1.13305,319600004.0
2006-11-28 00:00:00,1.13313,1.13325,1.13288,1.133,338300000.0
2006-11-28 00:05:00,1.1329,1.13316,1.13274,1.13308,396999998.0
2006-11-28 00:10:00,1.13299,1.13325,1.13291,1.1332,519200002.0
2006-11-28 00:15:00,1.1332,1.13327,1.13291,1.13325,404799995.0
2006-11-28 00:20:00,1.13316,1.13316,1.13276,1.13298,518999998.0
2006-11-28 00:25:00,1.13297,1.13312,1.13293,1.13302,443399999.0
2006-11-28 00:30:00,1.13305,1.13318,1.13302,1.13318,250100000.0
2006-11-28 00:35:00,1.13305,1.13325,1.13296,1.13302,507500000.0
2006-11-28 00:40:00,1.13298,1.13325,1.1329,1.13301,420899997.0
2006-11-28 00:45:00,1.13314,1.1332,1.13278,1.13305,431599998.0
2006-11-28 00:50:00,1.13313,1.13314,1.1329,1.13305,551999996.0
2006-11-28 00:55:00,1.13303,1.13315,1.13272,1.13294,526500004.0
2006-11-28 01:00:00,1.13301,1.13314,1.13282,1.133,507100008.0
2006-11-28 01:05:00,1.13308,1.13313,1.1329,1.133,440300002.0
2006-11-28 01:10:00,1.13302,1.13308,1.13285,1.13295,410300004.0
2006-11-28 01:15:00,1.13299,1.13304,1.13263,1.133,372600000.0
2006-11-28 01:20:00,1.13293,1.13304,1.13289,1.13289,278600000.0
2006-11-28 01:25:00,1.13295,1.13315,1.1328,1.13282,420600002.0
2006-11-28 01:30:00,1.13269,1.13271,1.13249,1.13249,206599998.0
2006-11-28 01:35:00,1.13259,1.13259,1.13197,1.13204,580600000.0
2006-11-28 01:40:00,1.1322,1.13244,1.1321,1.13212,219500000.0
2006-11-28 01:45:00,1.13208,1.13224,1.13205,1.13219,115999999.0
2006-11-28 01:50:00,1.13221,1.13238,1.13219,1.13238,215599998.0
2006-11-28 01:55:00,1.13236,1.13273,1.13213,1.13273,380300001.0
2006-11-28 02:00:00,1.13264,1.13294,1.1325,1.13254,402500000.0
2006-11-28 02:05:00,1.13272,1.13272,1.13215,1.13215,505700000.0
2006-11-28 02:10:00,1.13223,1.13278,1.13223,1.13277,224600000.0
2006-11-28 02:15:00,1.13263,1.13283,1.13239,1.13271,401600002.0
2006-11-28 02:20:00,1.13265,1.13294,1.13264,1.13278,495200002.0
2006-11-28 02:25:00,1.13274,1.13285,1.13248,1.1328,399499998.0
2006-11-28 02:30:00,1.1328,1.13285,1.1326,1.13277,346099997.0
2006-11-28 02:35:00,1.13282,1.13282,1.13265,1.13277,233700001.0
2006-11-28 02:40:00,1.13261,1.13278,1.13261,1.1327,221099998.0
2006-11-28 02:45:00,1.13269,1.13277,1.13255,1.1326,313200000.0
2006-11-28 02:50:00,1.13263,1.13275,1.13223,1.13264,271200004.0
2006-11-28 02:55:00,1.13251,1.13278,1.13236,1.13256,338000001.0
2006-11-28 03:00:00,1.1325,1.13263,1.1324,1.13243,333799999.0
2006-11-28 03:05:00,1.13245,1.13255,1.13245,1.1325,264500004.0
2006-11-28 03:10:00,1.13247,1.13267,1.13242,1.13255,334800003.0
2006-11-28 03:15:00,1.13255,1.13277,1.13249,1.13277,497899999.0
2006-11-28 03:20:00,1.13275,1.13275,1.13258,1.13268,400900000.0
2006-11-28 03:25:00,1.13265,1.13284,1.1326,1.1326,315900004.0
2006-11-28 03:30:00,1.13268,1.13273,1.13236,1.13268,352889999.0
2006-11-28 03:35:00,1.13237,1.13278,1.13237,1.13278,429400006.0
2006-11-28 03:40:00,1.13275,1.13286,1.13265,1.13265,494000004.0
2006-11-28 03:45:00,1.13266,1.13303,1.13255,1.13295,292400001.0
2006-11-28 03:50:00,1.13291,1.13308,1.13285,1.133,291300004.0
2006-11-28 03:55:00,1.13298,1.13305,1.1328,1.1328,249300000.0
2006-11-28 04:00:00,1.13291,1.13305,1.1326,1.13286,444400003.0
2006-11-28 04:05:00,1.13277,1.133,1.13258,1.1327,417699998.0
2006-11-28 04:10:00,1.1329,1.13295,1.13261,1.13285,395500001.0
2006-11-28 04:15:00,1.13285,1.13292,1.13263,1.13282,257399994.0
2006-11-28 04:20:00,1.13291,1.13311,1.13261,1.13276,549599997.0
2006-11-28 04:25:00,1.1329,1.13297,1.13268,1.13279,171199998.0
2006-11-28 04:30:00,1.13283,1.13316,1.13275,1.1329,326599996.0
2006-11-28 04:35:00,1.13292,1.13295,1.13282,1.13284,339400004.0
2006-11-28 04:40:00,1.13278,1.13297,1.13263,1.1328,356600000.0
2006-11-28 04:45:00,1.13276,1.13301,1.13276,1.13285,467099999.0
2006-11-28 04:50:00,1.13275,1.13292,1.13272,1.1329,437299998.0
2006-11-28 04:55:00,1.13285,1.13295,1.13272,1.13285,364900002.0
2006-11-28 05:00:00,1.1329,1.13299,1.1328,1.13297,328300003.0
2006-11-28 05:05:00,1.13269,1.13314,1.13265,1.13298,488699998.0
2006-11-28 05:10:00,1.133,1.13305,1.13283,1.13289,369900001.0
2006-11-28 05:15:00,1.13277,1.13302,1.1326,1.13273,485200003.0
2006-11-28 05:20:00,1.13298,1.13298,1.13267,1.13283,276000001.0
2006-11-28 05:25:00,1.1329,1.13308,1.13262,1.13289,410699997.0
2006-11-28 05:30:00,1.13281,1.13297,1.13272,1.13272,534290003.0
2006-11-28 05:35:00,1.13262,1.13285,1.13243,1.13285,535000004.0
2006-11-28 05:40:00,1.13276,1.13295,1.13267,1.13288,411500003.0
2006-11-28 05:45:00,1.1328,1.13303,1.13259,1.13293,404499998.0
2006-11-28 05:50:00,1.13285,1.13301,1.13254,1.13272,390899998.0
2006-11-28 05:55:00,1.1328,1.13285,1.13275,1.13275,338400002.0
2006-11-28 06:00:00,1.13276,1.13295,1.13269,1.13285,355300001.0
2006-11-28 06:05:00,1.13298,1.13308,1.13285,1.13285,257200003.0
2006-11-28 06:10:00,1.13298,1.13298,1.1327,1.13292,507499996.0
2006-11-28 06:15:00,1.13292,1.13302,1.13243,1.1325,549900006.0
2006-11-28 06:20:00,1.13288,1.13293,1.13275,1.13283,442400005.0
2006-11-28 06:25:00,1.13275,1.13297,1.1326,1.13265,330199999.0
2006-11-28 06:30:00,1.13279,1.13291,1.13257,1.1327,364800000.0
2006-11-28 06:35:00,1.13267,1.13286,1.13258,1.13258,422699997.0
2006-11-28 06:40:00,1.13281,1.13285,1.13266,1.13275,447500004.0
2006-11-28 06:45:00,1.1328,1.13288,1.13251,1.13275,383600002.0
2006-11-28 06:50:00,1.13282,1.133,1.13258,1.13284,307599998.0
2006-11-28 06:55:00,1.1329,1.13298,1.1328,1.1329,312800001.0
2006-11-28 07:00:00,1.13285,1.13295,1.13276,1.1329,493200000.0
2006-11-28 07:05:00,1.13282,1.13295,1.13262,1.13262,356599998.0
2006-11-28 07:10:00,1.13296,1.13308,1.13274,1.13289,307500003.0
2006-11-28 07:15:00,1.13287,1.13304,1.13253,1.13275,515199996.0
2006-11-28 07:20:00,1.13291,1.13304,1.13272,1.13279,278900001.0
2006-11-28 07:25:00,1.13321,1.13321,1.13256,1.13294,592400002.0
2006-11-28 07:30:00,1.13292,1.13327,1.13288,1.13327,492000002.0
2006-11-28 07:35:00,1.13325,1.13331,1.13308,1.13315,331800003.0
2006-11-28 07:40:00,1.13313,1.13329,1.13311,1.13328,241300004.0
2006-11-28 07:45:00,1.13313,1.13339,1.13292,1.13299,407199998.0
2006-11-28 07:50:00,1.13302,1.13328,1.13283,1.13295,357599999.0
2006-11-28 07:55:00,1.13313,1.13326,1.13296,1.1332,337399997.0
2006-11-28 08:00:00,1.13315,1.13325,1.13306,1.13322,328100000.0
2006-11-28 08:05:00,1.13319,1.13325,1.13307,1.13312,417600004.0
2006-11-28 08:10:00,1.13319,1.13327,1.13307,1.1332,365000000.0
2006-11-28 08:15:00,1.13299,1.13322,1.1327,1.13301,443000003.0
2006-11-28 08:20:00,1.13312,1.13325,1.13307,1.1332,569200004.0
2006-11-28 08:25:00,1.13321,1.13325,1.13291,1.13307,302200002.0
2006-11-28 08:30:00,1.13299,1.13326,1.13276,1.13325,462100002.0
2006-11-28 08:35:00,1.13327,1.13327,1.13295,1.13318,392200002.0
2006-11-28 08:40:00,1.13313,1.13325,1.13285,1.13325,338900001.0
2006-11-28 08:45:00,1.1332,1.13322,1.13302,1.13319,243300000.0
2006-11-28 08:50:00,1.13305,1.13322,1.13302,1.13315,361699997.0
2006-11-28 08:55:00,1.1331,1.13314,1.13265,1.13268,470699995.0
2006-11-28 09:00:00,1.13267,1.13273,1.1323,1.13246,423900001.0
2006-11-28 09:05:00,1.13246,1.13248,1.13229,1.13244,325799996.0
2006-11-28 09:10:00,1.1324,1.13243,1.1321,1.13211,291900003.0
2006-11-28 09:15:00,1.13218,1.13218,1.13154,1.13166,383900002.0
2006-11-28 09:20:00,1.13175,1.13183,1.13165,1.13169,382100003.0
2006-11-28 09:25:00,1.13175,1.13201,1.13175,1.13192,560400000.0
2006-11-28 09:30:00,1.13135,1.1319,1.13126,1.13164,348100003.0
2006-11-28 09:35:00,1.1317,1.13175,1.1314,1.1316,363400001.0
2006-11-28 09:40:00,1.13167,1.13203,1.13167,1.13182,272400002.0
2006-11-28 09:45:00,1.13171,1.13174,1.13105,1.13156,335400002.0
2006-11-28 09:50:00,1.13151,1.1316,1.13136,1.13137,253900001.0
2006-11-28 09:55:00,1.13138,1.13147,1.13113,1.13114,677700007.0
2006-11-28 10:00:00,1.13105,1.13133,1.13103,1.13105,452800002.0
2006-11-28 10:05:00,1.13103,1.13105,1.13081,1.13102,357099999.0
2006-11-28 10:10:00,1.13098,1.1312,1.13095,1.13108,457300002.0
2006-11-28 10:15:00,1.1311,1.13111,1.13086,1.13102,566899995.0
2006-11-28 10:20:00,1.13107,1.13142,1.13088,1.1314,528300001.0
2006-11-28 10:25:00,1.13139,1.13158,1.13131,1.13148,471400003.0
2006-11-28 10:30:00,1.13145,1.1315,1.13132,1.1314,297500001.0
2006-11-28 10:35:00,1.13127,1.13161,1.13123,1.1315,560700004.0
2006-11-28 10:40:00,1.13146,1.13163,1.13132,1.13144,461199999.0
2006-11-28 10:45:00,1.1315,1.1323,1.13149,1.1322,525700003.0
2006-11-28 10:50:00,1.13221,1.13282,1.13201,1.13279,383499996.0
2006-11-28 10:55:00,1.13268,1.13268,1.13237,1.13242,511199997.0
2006-11-28 11:00:00,1.13235,1.13264,1.13232,1.13239,434900003.0
2006-11-28 11:05:00,1.13238,1.13245,1.13207,1.13217,307799999.0
2006-11-28 11:10:00,1.13218,1.13224,1.13144,1.13144,494600006.0
2006-11-28 11:15:00,1.13146,1.13173,1.13135,1.13161,471000003.0
2006-11-28 11:20:00,1.13161,1.13181,1.13144,1.13169,346100002.0
2006-11-28 11:25:00,1.13171,1.13183,1.13162,1.13163,487000000.0
2006-11-28 11:30:00,1.13166,1.13177,1.13162,1.13165,438600002.0
2006-11-28 11:35:00,1.13164,1.13164,1.13098,1.13099,616900000.0
2006-11-28 11:40:00,1.13086,1.13087,1.13024,1.13036,553199999.0
2006-11-28 11:45:00,1.1304,1.1304,1.12979,1.13006,472099996.0
2006-11-28 11:50:00,1.13006,1.13047,1.13006,1.13039,675100003.0
2006-11-28 11:55:00,1.13042,1.1305,1.13022,1.1303,450500003.0
2006-11-28 12:00:00,1.13038,1.13038,1.13,1.1301,513800005.0
2006-11-28 12:05:00,1.1301,1.13051,1.13005,1.1305,519400006.0
2006-11-28 12:10:00,1.1305,1.13055,1.13011,1.13011,537200001.0
2006-11-28 12:15:00,1.13007,1.1302,1.12944,1.12944,462600000.0
2006-11-28 12:20:00,1.12952,1.12964,1.12929,1.12932,446899998.0
2006-11-28 12:25:00,1.12932,1.12952,1.12921,1.12921,647590002.0
2006-11-28 12:30:00,1.12922,1.12932,1.12909,1.12924,616400002.0
2006-11-28 12:35:00,1.12925,1.12947,1.12907,1.12942,526200003.0
2006-11-28 12:40:00,1.12945,1.12945,1.12927,1.12932,552700007.0
2006-11-28 12:45:00,1.12932,1.12961,1.1293,1.12942,313600000.0
2006-11-28 12:50:00,1.12944,1.12952,1.12927,1.12927,304299998.0
2006-11-28 12:55:00,1.12913,1.12953,1.12901,1.12953,381800001.0
2006-11-28 13:00:00,1.12948,1.13019,1.12941,1.13008,445600004.0
2006-11-28 13:05:00,1.1299,1.13055,1.1299,1.13045,426300006.0
2006-11-28 13:10:00,1.13036,1.13065,1.1303,1.13065,395100005.0
2006-11-28 13:15:00,1.13061,1.13143,1.13058,1.13141,293299997.0
2006-11-28 13:20:00,1.13152,1.13167,1.13109,1.13123,349100004.0
2006-11-28 13:25:00,1.13123,1.13124,1.13093,1.13104,300700004.0
2006-11-28 13:30:00,1.1311,1.13119,1.1307,1.1307,380500004.0
2006-11-28 13:35:00,1.1307,1.1311,1.13058,1.13102,437599998.0
2006-11-28 13:40:00,1.13095,1.13115,1.13044,1.131,385300003.0
2006-11-28 13:45:00,1.13103,1.13113,1.1306,1.13065,305100002.0
2006-11-28 13:50:00,1.13066,1.13071,1.13043,1.13058,389000005.0
2006-11-28 13:55:00,1.13055,1.13055,1.13024,1.13038,407899998.0
2006-11-28 14:00:00,1.13039,1.13072,1.13039,1.13054,382600000.0
2006-11-28 14:05:00,1.13055,1.13085,1.13055,1.13078,188800001.0
2006-11-28 14:10:00,1.13087,1.1309,1.13058,1.13067,514600006.0
2006-11-28 14:15:00,1.13066,1.13083,1.13059,1.13075,293399998.0
2006-11-28 14:20:00,1.1307,1.13085,1.13057,1.1308,436099996.0
2006-11-28 14:25:00,1.13073,1.13089,1.13052,1.13065,317800001.0
2006-11-28 14:30:00,1.13055,1.13083,1.13009,1.1308,439500004.0
2006-11-28 14:35:00,1.13078,1.13088,1.13067,1.13075,401300003.0
2006-11-28 14:40:00,1.13072,1.13074,1.13037,1.13047,278099999.0
2006-11-28 14:45:00,1.13051,1.13056,1.13037,1.13042,341899999.0
2006-11-28 14:50:00,1.13042,1.13057,1.13007,1.13051,372600002.0
2006-11-28 14:55:00,1.13052,1.13055,1.13032,1.1305,461799999.0
2006-11-28 15:00:00,1.1305,1.13054,1.13035,1.13041,463099999.0
2006-11-28 15:05:00,1.13037,1.1304,1.13019,1.13036,461600002.0
2006-11-28 15:10:00,1.13027,1.13044,1.13022,1.13023,533500003.0
2006-11-28 15:15:00,1.13043,1.13081,1.13031,1.13045,280700001.0
2006-11-28 15:20:00,1.13025,1.13124,1.13001,1.13124,531100004.0
2006-11-28 15:25:00,1.13127,1.13146,1.13085,1.13103,518700002.0
2006-11-28 15:30:00,1.1307,1.13098,1.12914,1.1292,460799997.0
2006-11-28 15:35:00,1.12916,1.12983,1.1289,1.12931,474400009.0
2006-11-28 15:40:00,1.12922,1.12965,1.12902,1.12948,452300000.0
2006-11-28 15:45:00,1.12942,1.12999,1.12922,1.12999,396600003.0
2006-11-28 15:50:00,1.13015,1.13015,1.12893,1.1292,357000000.0
2006-11-28 15:55:00,1.12902,1.12907,1.12857,1.12863,441290004.0
2006-11-28 16:00:00,1.12869,1.12956,1.12869,1.12944,450900000.0
2006-11-28 16:05:00,1.12945,1.12975,1.12944,1.12967,421600001.0
2006-11-28 16:10:00,1.12974,1.12974,1.12891,1.12895,405300000.0
2006-11-28 16:15:00,1.12909,1.12929,1.12901,1.12928,381999996.0
2006-11-28 16:20:00,1.12925,1.12936,1.1291,1.12925,325099997.0
2006-11-28 16:25:00,1.12924,1.12934,1.12907,1.12924,454699999.0
2006-11-28 16:30:00,1.12933,1.12973,1.12933,1.12939,378599999.0
2006-11-28 16:35:00,1.12954,1.12973,1.12914,1.12914,583000001.0
2006-11-28 16:40:00,1.12927,1.12952,1.12902,1.12937,305800003.0
2006-11-28 16:45:00,1.12947,1.12947,1.12919,1.12945,496900003.0
2006-11-28 16:50:00,1.12943,1.12953,1.1292,1.12936,336800004.0
2006-11-28 16:55:00,1.12944,1.12956,1.12917,1.1294,534700002.0
2006-11-28 17:00:00,1.12944,1.13066,1.1292,1.13066,298090003.0
2006-11-28 17:05:00,1.13081,1.13084,1.1305,1.13058,513600002.0
2006-11-28 17:10:00,1.13047,1.13082,1.13005,1.13082,295599999.0
2006-11-28 17:15:00,1.13085,1.13094,1.13061,1.13061,385900003.0
2006-11-28 17:20:00,1.13051,1.13051,1.12991,1.13022,489500004.0
2006-11-28 17:25:00,1.13038,1.13078,1.13038,1.13057,375600002.0
2006-11-28 17:30:00,1.13065,1.13079,1.1306,1.13073,313700005.0
2006-11-28 17:35:00,1.13085,1.13109,1.13064,1.13072,399890006.0
2006-11-28 17:40:00,1.13062,1.13062,1.13017,1.13056,306099999.0
2006-11-28 17:45:00,1.13056,1.13081,1.13047,1.13057,298199998.0
2006-11-28 17:50:00,1.13057,1.13115,1.13041,1.13095,317899999.0
2006-11-28 17:55:00,1.13091,1.13161,1.13088,1.13158,385300003.0
2006-11-28 18:00:00,1.13151,1.13189,1.13123,1.13172,3021699989.0
2006-11-28 18:05:00,1.13178,1.13191,1.13148,1.13152,4486200006.0
2006-11-28 18:10:00,1.13156,1.13164,1.13134,1.13147,2349590003.0
2006-11-28 18:15:00,1.13147,1.13168,1.13133,1.13134,3002400001.0
2006-11-28 18:20:00,1.13141,1.13151,1.1313,1.13139,2318400028.0
2006-11-28 18:25:00,1.13134,1.13135,1.13103,1.13119,2839899986.0
2006-11-28 18:30:00,1.13121,1.13139,1.13112,1.13124,2342700007.0
2006-11-28 18:35:00,1.13128,1.13138,1.13111,1.1312,1298000003.0
2006-11-28 18:40:00,1.13125,1.1313,1.13108,1.13121,2427900002.0
2006-11-28 18:45:00,1.13124,1.13129,1.13069,1.13101,1095200001.0
2006-11-28 18:50:00,1.13098,1.13107,1.13081,1.13096,1265800001.0
2006-11-28 18:55:00,1.13094,1.13121,1.13084,1.13084,1699890011.0
2006-11-28 19:00:00,1.1308,1.13103,1.13075,1.13094,1388700001.0
2006-11-28 19:05:00,1.13094,1.13102,1.13072,1.13075,2207700009.0
2006-11-28 19:10:00,1.13055,1.13092,1.13047,1.13091,1240600004.0
2006-11-28 19:15:00,1.1309,1.13093,1.13079,1.1309,1688499998.0
2006-11-28 19:20:00,1.1309,1.13107,1.13078,1.13107,749700003.0
2006-11-28 19:25:00,1.13108,1.13177,1.13105,1.13177,1003600002.0
2006-11-28 19:30:00,1.13187,1.1319,1.13132,1.13139,870399997.0
2006-11-28 19:35:00,1.13137,1.13148,1.13095,1.13111,1319499999.0
2006-11-28 19:40:00,1.1312,1.13125,1.131,1.13113,1070599999.0
2006-11-28 19:45:00,1.13117,1.13142,1.13113,1.1313,502600003.0
2006-11-28 19:50:00,1.1313,1.13159,1.1309,1.13112,655799999.0
2006-11-28 19:55:00,1.13113,1.13113,1.13083,1.13087,867200011.0
2006-11-28 20:00:00,1.131,1.13116,1.13082,1.13088,982300003.0
2006-11-28 20:05:00,1.13083,1.13085,1.13028,1.13071,1054699999.0
2006-11-28 20:10:00,1.13069,1.1307,1.13037,1.13039,1219600004.0
2006-11-28 20:15:00,1.13042,1.13044,1.12926,1.13003,1603100006.0
2006-11-28 20:20:00,1.13005,1.13065,1.12993,1.13005,1794000008.0
2006-11-28 20:25:00,1.13013,1.1305,1.13003,1.13015,1566300006.0
2006-11-28 20:30:00,1.13012,1.13065,1.13012,1.13063,1353699995.0
2006-11-28 20:35:00,1.13055,1.13132,1.12985,1.13089,1522300006.0
2006-11-28 20:40:00,1.13086,1.13101,1.13061,1.13084,1444500003.0
2006-11-28 20:45:00,1.13082,1.13083,1.13064,1.13076,1028100000.0
2006-11-28 20:50:00,1.13072,1.13114,1.13072,1.13084,989500004.0
2006-11-28 20:55:00,1.13089,1.13089,1.13029,1.13051,1517199991.0
2006-11-28 21:00:00,1.13056,1.13073,1.13048,1.13067,2921200007.0
2006-11-28 21:05:00,1.13065,1.13068,1.13027,1.1305,1647000000.0
2006-11-28 21:10:00,1.13058,1.1306,1.13032,1.13045,1814700007.0
2006-11-28 21:15:00,1.13045,1.1305,1.13038,1.13045,405200001.0
2006-11-28 21:20:00,1.13041,1.13053,1.13032,1.13032,326499999.0
2006-11-28 21:25:00,1.13033,1.13045,1.13018,1.13018,1059700009.0
2006-11-28 21:30:00,1.13008,1.13033,1.13006,1.13029,774300009.0
2006-11-28 21:35:00,1.13027,1.13037,1.1302,1.13022,543699998.0
2006-11-28 21:40:00,1.13017,1.13017,1.12987,1.12997,791300003.0
2006-11-28 21:45:00,1.12998,1.13012,1.1297,1.13004,701300001.0
2006-11-28 21:50:00,1.13005,1.13025,1.13005,1.13015,561899999.0
2006-11-28 21:55:00,1.13018,1.1307,1.13009,1.1307,372000003.0
2006-11-28 22:00:00,1.13076,1.13076,1.13046,1.1305,1097000002.0
2006-11-28 22:05:00,1.13052,1.1307,1.13043,1.13065,651199997.0
2006-11-28 22:10:00,1.13065,1.13075,1.13054,1.13072,454500005.0
2006-11-28 22:15:00,1.13046,1.13075,1.13038,1.1306,529700003.0
2006-11-28 22:20:00,1.13059,1.13068,1.13051,1.13062,633399997.0
2006-11-28 22:25:00,1.13065,1.13075,1.13055,1.13058,657299998.0
2006-11-28 22:30:00,1.13057,1.13073,1.1305,1.1307,861500000.0
2006-11-28 22:35:00,1.13073,1.13073,1.13027,1.13027,643300006.0
2006-11-28 22:40:00,1.13032,1.13052,1.12993,1.13014,596199998.0
2006-11-28 22:45:00,1.13038,1.13047,1.1298,1.12995,565989999.0
2006-11-28 22:50:00,1.13004,1.13014,1.12984,1.13005,537700001.0
2006-11-28 22:55:00,1.1301,1.13029,1.12991,1.13007,578999999.0
2006-11-28 23:00:00,1.13025,1.13033,1.12992,1.1301,553600007.0
2006-11-28 23:05:00,1.13013,1.13047,1.13003,1.13028,438000004.0
2006-11-28 23:10:00,1.13021,1.13026,1.12997,1.13007,355699994.0
2006-11-28 23:15:00,1.13018,1.13018,1.1299,1.13,471800002.0
2006-11-28 23:20:00,1.12995,1.12999,1.12976,1.12982,336199999.0
2006-11-28 23:25:00,1.12993,1.13013,1.12968,1.13007,421800000.0
2006-11-28 23:30:00,1.1301,1.13023,1.12977,1.13023,540500006.0
2006-11-28 23:35:00,1.1301,1.13034,1.13,1.13017,446100000.0
2006-11-28 23:40:00,1.1302,1.13029,1.12978,1.13008,547499996.0
2006-11-28 23:45:00,1.13022,1.1303,1.13013,1.13017,451600003.0
2006-11-28 23:50:00,1.13014,1.13023,1.12991,1.13015,362700001.0
2006-11-28 23:55:00,1.13013,1.13019,1.12981,1.13019,286799998.0
2006-11-29 00:00:00,1.1302,1.13081,1.12983,1.13072,480899998.0
2006-11-29 00:05:00,1.13073,1.13127,1.13072,1.13127,390399994.0
2006-11-29 00:10:00,1.13129,1.13139,1.1311,1.1312,605699997.0
2006-11-29 00:15:00,1.13117,1.13122,1.13099,1.13112,401500000.0
2006-11-29 00:20:00,1.1311,1.13115,1.13075,1.13076,511300003.0
2006-11-29 00:25:00,1.13069,1.13083,1.13057,1.13082,329299998.0
2006-11-29 00:30:00,1.13083,1.13108,1.1308,1.13108,297199999.0
2006-11-29 00:35:00,1.13124,1.13125,1.13061,1.13061,411200005.0
2006-11-29 00:40:00,1.13067,1.13075,1.13065,1.1307,321600005.0
2006-11-29 00:45:00,1.1307,1.1308,1.13054,1.13073,425500001.0
2006-11-29 00:50:00,1.13085,1.13085,1.13072,1.13082,459800001.0
2006-11-29 00:55:00,1.1308,1.13085,1.13069,1.13075,435900000.0
2006-11-29 01:00:00,1.1308,1.13088,1.13046,1.13078,534900001.0
2006-11-29 01:05:00,1.13083,1.13083,1.13059,1.13068,313000006.0
2006-11-29 01:10:00,1.13075,1.13081,1.13056,1.13072,402800001.0
2006-11-29 01:15:00,1.13068,1.13083,1.13058,1.13074,329500001.0
2006-11-29 01:20:00,1.13062,1.13079,1.13055,1.13055,231600001.0
2006-11-29 01:25:00,1.13069,1.13075,1.13056,1.1307,228000004.0
2006-11-29 01:30:00,1.13059,1.13082,1.13059,1.13069,145800001.0
2006-11-29 01:35:00,1.13073,1.13082,1.13061,1.13068,374800002.0
2006-11-29 01:40:00,1.13064,1.13068,1.13045,1.1305,282600002.0
2006-11-29 01:45:00,1.1305,1.13073,1.13048,1.13053,205299997.0
2006-11-29 01:50:00,1.13041,1.13046,1.13005,1.1301,285800003.0
2006-11-29 01:55:00,1.13,1.13019,1.12944,1.12966,283600006.0
2006-11-29 02:00:00,1.12968,1.13009,1.12968,1.13005,461699999.0
2006-11-29 02:05:00,1.13011,1.13011,1.12968,1.12982,463299999.0
2006-11-29 02:10:00,1.12986,1.13059,1.12986,1.13056,368800003.0
2006-11-29 02:15:00,1.13068,1.13095,1.13048,1.13095,424499999.0
2006-11-29 02:20:00,1.13093,1.13121,1.13084,1.13116,519100000.0
2006-11-29 02:25:00,1.1312,1.13196,1.1312,1.13181,502400001.0
2006-11-29 02:30:00,1.13188,1.1324,1.13179,1.13188,446400001.0
2006-11-29 02:35:00,1.13182,1.1319,1.13158,1.1317,614700004.0
2006-11-29 02:40:00,1.1317,1.13195,1.1317,1.1319,318699997.0
2006-11-29 02:45:00,1.13185,1.13195,1.13151,1.13192,441900004.0
2006-11-29 02:50:00,1.13196,1.13251,1.13193,1.13237,391300000.0
2006-11-29 02:55:00,1.13225,1.1324,1.13195,1.13213,437790002.0
2006-11-29 03:00:00,1.1321,1.13215,1.13192,1.13192,350400003.0
2006-11-29 03:05:00,1.13195,1.13214,1.13163,1.13169,344899997.0
2006-11-29 03:10:00,1.13205,1.13216,1.13185,1.13206,377200000.0
2006-11-29 03:15:00,1.13204,1.13229,1.13175,1.13204,383200000.0
2006-11-29 03:20:00,1.13205,1.1321,1.1318,1.132,339600003.0
2006-11-29 03:25:00,1.132,1.13208,1.13189,1.13201,339899999.0
2006-11-29 03:30:00,1.1321,1.13218,1.13193,1.13215,323400000.0
2006-11-29 03:35:00,1.13201,1.13211,1.13174,1.13187,285400001.0
2006-11-29 03:40:00,1.13172,1.13183,1.13143,1.13152,540600001.0
2006-11-29 03:45:00,1.13163,1.13172,1.13135,1.13164,458700001.0
2006-11-29 03:50:00,1.13164,1.1319,1.13161,1.1319,327300003.0
2006-11-29 03:55:00,1.1319,1.13214,1.1319,1.13195,369500002.0
2006-11-29 04:00:00,1.13196,1.13212,1.13192,1.13207,404800001.0
2006-11-29 04:05:00,1.13215,1.13217,1.13199,1.13213,191900003.0
2006-11-29 04:10:00,1.1321,1.13221,1.13197,1.13214,378300000.0
2006-11-29 04:15:00,1.13215,1.13229,1.13202,1.13215,188600001.0
2006-11-29 04:20:00,1.13227,1.13237,1.13182,1.1321,468800000.0
2006-11-29 04:25:00,1.13223,1.13223,1.13151,1.13176,431700003.0
2006-11-29 04:30:00,1.13175,1.13189,1.13169,1.13173,430400002.0
2006-11-29 04:35:00,1.13174,1.13198,1.13153,1.13192,384200000.0
2006-11-29 04:40:00,1.13194,1.132,1.13169,1.13186,389200006.0
2006-11-29 04:45:00,1.13196,1.13201,1.13187,1.13195,350800004.0
2006-11-29 04:50:00,1.13195,1.13214,1.13177,1.13193,368100000.0
2006-11-29 04:55:00,1.13183,1.13206,1.13171,1.13197,444600003.0
2006-11-29 05:00:00,1.13205,1.13215,1.1319,1.1321,419900002.0
2006-11-29 05:05:00,1.13207,1.13218,1.13201,1.13203,350700002.0
2006-11-29 05:10:00,1.13205,1.1321,1.13188,1.13198,412800002.0
2006-11-29 05:15:00,1.13197,1.1322,1.13195,1.13212,302499997.0
2006-11-29 05:20:00,1.13228,1.13238,1.13215,1.13226,220399998.0
2006-11-29 05:25:00,1.13225,1.13225,1.13179,1.132,263300000.0
2006-11-29 05:30:00,1.13192,1.13205,1.13177,1.13177,312599999.0
2006-11-29 05:35:00,1.13184,1.13206,1.13166,1.13169,499199996.0
2006-11-29 05:40:00,1.13156,1.13175,1.13142,1.13161,249800002.0
2006-11-29 05:45:00,1.13142,1.13192,1.13142,1.13186,338199996.0
2006-11-29 05:50:00,1.13185,1.13192,1.13148,1.13186,621100004.0
2006-11-29 05:55:00,1.13177,1.13197,1.13151,1.13174,653900002.0
2006-11-29 06:00:00,1.13165,1.13195,1.13145,1.13185,371499999.0
2006-11-29 06:05:00,1.13195,1.13217,1.13182,1.13213,399900006.0
2006-11-29 06:10:00,1.13233,1.1324,1.13203,1.1321,325600002.0
2006-11-29 06:15:00,1.13214,1.13256,1.13214,1.13256,496600004.0
2006-11-29 06:20:00,1.13253,1.13253,1.13202,1.13232,325000002.0
2006-11-29 06:25:00,1.1323,1.13232,1.13189,1.13199,339299998.0
2006-11-29 06:30:00,1.13223,1.13225,1.13182,1.13215,261499999.0
2006-11-29 06:35:00,1.13205,1.13228,1.13205,1.1321,511700001.0
2006-11-29 06:40:00,1.13217,1.13227,1.13204,1.13215,369900001.0
2006-11-29 06:45:00,1.1322,1.13233,1.13188,1.13229,309499998.0
2006-11-29 06:50:00,1.13204,1.13258,1.13192,1.13217,408599998.0
2006-11-29 06:55:00,1.13227,1.13257,1.13218,1.13255,620400002.0
2006-11-29 07:00:00,1.13222,1.13262,1.13205,1.13258,487500001.0
2006-11-29 07:05:00,1.13249,1.13256,1.13218,1.13237,419300002.0
2006-11-29 07:10:00,1.13247,1.13247,1.13222,1.13235,403700004.0
2006-11-29 07:15:00,1.13208,1.13237,1.13204,1.13219,496700004.0
2006-11-29 07:20:00,1.13229,1.1324,1.13211,1.13229,243400002.0
2006-11-29 07:25:00,1.13233,1.13245,1.13198,1.13205,632400003.0
2006-11-29 07:30:00,1.13232,1.13249,1.13228,1.13247,323500009.0
2006-11-29 07:35:00,1.13229,1.13253,1.13219,1.13244,342899998.0
2006-11-29 07:40:00,1.13217,1.13252,1.13209,1.13241,479000011.0
2006-11-29 07:45:00,1.13243,1.13257,1.13228,1.13246,372000005.0
2006-11-29 07:50:00,1.13255,1.13255,1.13215,1.13237,364000002.0
2006-11-29 07:55:00,1.13243,1.13267,1.1324,1.1326,315000005.0
2006-11-29 08:00:00,1.13255,1.13265,1.13248,1.13265,177600004.0
2006-11-29 08:05:00,1.13258,1.13258,1.13243,1.13243,488200002.0
2006-11-29 08:10:00,1.1325,1.13253,1.13224,1.13236,216000003.0
2006-11-29 08:15:00,1.13237,1.13237,1.1319,1.13219,426800002.0
2006-11-29 08:20:00,1.13212,1.13223,1.13183,1.13213,529100001.0
2006-11-29 08:25:00,1.13212,1.13225,1.13209,1.13209,269100000.0
2006-11-29 08:30:00,1.1321,1.13226,1.13205,1.13225,487089999.0
2006-11-29 08:35:00,1.13229,1.13247,1.13222,1.13245,335600002.0
2006-11-29 08:40:00,1.13248,1.13248,1.1322,1.13245,445200001.0
2006-11-29 08:45:00,1.1325,1.13253,1.13204,1.13251,209699999.0
2006-11-29 08:50:00,1.13245,1.13255,1.13204,1.13232,457900002.0
2006-11-29 08:55:00,1.13225,1.13231,1.13166,1.13217,474700004.0
2006-11-29 09:00:00,1.13223,1.13235,1.13215,1.13234,288200002.0
2006-11-29 09:05:00,1.13228,1.13234,1.13201,1.13231,377999999.0
2006-11-29 09:10:00,1.13227,1.13227,1.13213,1.1322,318100006.0
2006-11-29 09:15:00,1.13222,1.13226,1.13215,1.13215,307100004.0
2006-11-29 09:20:00,1.13223,1.13226,1.13201,1.13203,444500004.0
2006-11-29 09:25:00,1.13209,1.13212,1.13165,1.13171,532100009.0
2006-11-29 09:30:00,1.1318,1.13237,1.1318,1.13227,373199999.0
2006-11-29 09:35:00,1.13231,1.13242,1.13224,1.13241,384500005.0
2006-11-29 09:40:00,1.1324,1.1325,1.13233,1.13243,329599999.0
2006-11-29 09:45:00,1.13233,1.13268,1.13233,1.1326,507699999.0
2006-11-29 09:50:00,1.13253,1.13261,1.13237,1.1324,377900000.0
2006-11-29 09:55:00,1.1325,1.13255,1.13232,1.13244,370699999.0
2006-11-29 10:00:00,1.13237,1.13251,1.13189,1.13245,633899997.0
2006-11-29 10:05:00,1.13251,1.13286,1.13245,1.1328,299399999.0
2006-11-29 10:10:00,1.13277,1.13288,1.13273,1.13288,345100001.0
2006-11-29 10:15:00,1.13293,1.13317,1.13275,1.13287,534799999.0
2006-11-29 10:20:00,1.13287,1.1331,1.13265,1.13302,493999998.0
2006-11-29 10:25:00,1.13302,1.13328,1.13294,1.13316,442800007.0
2006-11-29 10:30:00,1.13314,1.13314,1.13282,1.13289,376500003.0
2006-11-29 10:35:00,1.13281,1.13306,1.13275,1.13299,683700004.0
2006-11-29 10:40:00,1.13293,1.13303,1.13282,1.13297,488299999.0
2006-11-29 10:45:00,1.13305,1.13311,1.13282,1.13311,498100001.0
2006-11-29 10:50:00,1.13312,1.13315,1.1327,1.13285,339600003.0
2006-11-29 10:55:00,1.13282,1.13331,1.13273,1.13326,386399998.0
2006-11-29 11:00:00,1.1332,1.1333,1.13315,1.1332,575100002.0
2006-11-29 11:05:00,1.1332,1.13329,1.13314,1.13322,329100004.0
2006-11-29 11:10:00,1.13321,1.13333,1.13313,1.1332,462400000.0
2006-11-29 11:15:00,1.13323,1.1334,1.13321,1.13321,547400003.0
2006-11-29 11:20:00,1.13328,1.13346,1.13322,1.13342,512499994.0
2006-11-29 11:25:00,1.13345,1.13366,1.13335,1.13354,485500003.0
2006-11-29 11:30:00,1.1336,1.1341,1.13355,1.13398,659500004.0
2006-11-29 11:35:00,1.13404,1.13416,1.13381,1.13412,685500004.0
2006-11-29 11:40:00,1.13404,1.13419,1.13377,1.13377,621300004.0
2006-11-29 11:45:00,1.13385,1.13397,1.13375,1.13383,230600001.0
2006-11-29 11:50:00,1.1339,1.13405,1.13382,1.13393,529399997.0
2006-11-29 11:55:00,1.13373,1.13395,1.13348,1.13368,535899999.0
2006-11-29 12:00:00,1.13372,1.13378,1.13355,1.13378,507689998.0
2006-11-29 12:05:00,1.13382,1.13411,1.13379,1.13391,485099996.0
2006-11-29 12:10:00,1.1339,1.13395,1.1337,1.13383,414600001.0
2006-11-29 12:15:00,1.13385,1.13401,1.13382,1.13401,477200000.0
2006-11-29 12:20:00,1.13402,1.13408,1.13385,1.13398,433400000.0
2006-11-29 12:25:00,1.13397,1.13423,1.13389,1.13416,569900003.0
2006-11-29 12:30:00,1.1342,1.13428,1.13396,1.13396,583499998.0
2006-11-29 12:35:00,1.13396,1.13424,1.13396,1.13419,469799998.0
2006-11-29 12:40:00,1.13425,1.13425,1.13398,1.13407,429500001.0
2006-11-29 12:45:00,1.13413,1.13423,1.13395,1.13407,300090000.0
2006-11-29 12:50:00,1.13406,1.13422,1.13396,1.13404,301499997.0
2006-11-29 12:55:00,1.13393,1.13415,1.1339,1.13415,474299999.0
2006-11-29 13:00:00,1.13407,1.13413,1.13387,1.13407,427200000.0
2006-11-29 13:05:00,1.1342,1.13422,1.13405,1.1342,417399999.0
2006-11-29 13:10:00,1.13419,1.1343,1.13401,1.1343,243000001.0
2006-11-29 13:15:00,1.13431,1.13473,1.1343,1.13457,570689999.0
2006-11-29 13:20:00,1.13464,1.13522,1.13458,1.13514,439400008.0
2006-11-29 13:25:00,1.13525,1.13544,1.13472,1.13495,478399999.0
2006-11-29 13:30:00,1.13502,1.13559,1.135,1.13559,369399998.0
2006-11-29 13:35:00,1.13572,1.13622,1.13563,1.13618,515200004.0
2006-11-29 13:40:00,1.13614,1.13667,1.13599,1.1366,507899998.0
2006-11-29 13:45:00,1.13687,1.13717,1.13679,1.13688,608299994.0
2006-11-29 13:50:00,1.13685,1.13761,1.13676,1.13732,593199997.0
2006-11-29 13:55:00,1.13724,1.13741,1.13688,1.13698,502499999.0
2006-11-29 14:00:00,1.13701,1.13757,1.13698,1.13757,440199997.0
2006-11-29 14:05:00,1.13747,1.13747,1.137,1.13735,443900001.0
2006-11-29 14:10:00,1.13743,1.13769,1.13723,1.13768,427900008.0
2006-11-29 14:15:00,1.13763,1.1377,1.13726,1.13761,401600004.0
2006-11-29 14:20:00,1.13763,1.1382,1.13758,1.1379,352599998.0
2006-11-29 14:25:00,1.13782,1.13814,1.13742,1.13791,334899995.0
2006-11-29 14:30:00,1.13782,1.13797,1.13747,1.1375,383390004.0
2006-11-29 14:35:00,1.13749,1.13774,1.13732,1.13732,550200001.0
2006-11-29 14:40:00,1.1373,1.1373,1.13684,1.1371,259599997.0
2006-11-29 14:45:00,1.1371,1.13723,1.13688,1.13703,273800002.0
2006-11-29 14:50:00,1.13717,1.13722,1.13701,1.13711,352000000.0
2006-11-29 14:55:00,1.13703,1.1372,1.13692,1.137,560200003.0
2006-11-29 15:00:00,1.137,1.13715,1.13643,1.13651,474800003.0
2006-11-29 15:05:00,1.13645,1.13664,1.13622,1.13647,358400001.0
2006-11-29 15:10:00,1.13647,1.13677,1.1363,1.13632,497000000.0
2006-11-29 15:15:00,1.13643,1.13643,1.13621,1.13625,474399999.0
2006-11-29 15:20:00,1.13627,1.13699,1.13624,1.13671,646400009.0
2006-11-29 15:25:00,1.13685,1.13716,1.13661,1.13668,481300001.0
2006-11-29 15:30:00,1.13657,1.13729,1.13538,1.13538,420000002.0
2006-11-29 15:35:00,1.13523,1.13615,1.13489,1.13606,492500002.0
2006-11-29 15:40:00,1.13601,1.13646,1.13583,1.13609,469200003.0
2006-11-29 15:45:00,1.1361,1.13727,1.13596,1.13727,410600001.0
2006-11-29 15:50:00,1.13732,1.13854,1.13732,1.13849,467800001.0
2006-11-29 15:55:00,1.13841,1.13864,1.13827,1.13853,437799996.0
2006-11-29 16:00:00,1.13853,1.1386,1.13747,1.1378,509800003.0
2006-11-29 16:05:00,1.13787,1.13841,1.13787,1.13815,467400006.0
2006-11-29 16:10:00,1.1382,1.1382,1.1378,1.13789,463300005.0
2006-11-29 16:15:00,1.13788,1.138,1.13732,1.13732,436600000.0
2006-11-29 16:20:00,1.13718,1.13833,1.13714,1.13829,538400003.0
2006-11-29 16:25:00,1.13836,1.13847,1.13772,1.13785,399799999.0
2006-11-29 16:30:00,1.13795,1.13813,1.13758,1.13758,636400001.0
2006-11-29 16:35:00,1.13769,1.13813,1.13756,1.13795,393100000.0
2006-11-29 16:40:00,1.13784,1.13794,1.13756,1.13772,389100000.0
2006-11-29 16:45:00,1.13766,1.13769,1.13735,1.13765,469199996.0
2006-11-29 16:50:00,1.13758,1.13794,1.1375,1.13793,309100003.0
2006-11-29 16:55:00,1.13789,1.13827,1.13789,1.13812,351500002.0
2006-11-29 17:00:00,1.13805,1.13816,1.13778,1.13787,428099999.0
2006-11-29 17:05:00,1.13802,1.13837,1.13772,1.13778,471600004.0
2006-11-29 17:10:00,1.13771,1.13806,1.13743,1.1376,431400005.0
2006-11-29 17:15:00,1.1375,1.13762,1.13707,1.13711,560400004.0
2006-11-29 17:20:00,1.13708,1.13773,1.13708,1.13773,657200002.0
2006-11-29 17:25:00,1.13773,1.13817,1.13758,1.13817,331200005.0
2006-11-29 17:30:00,1.13822,1.13822,1.13741,1.13741,416200001.0
2006-11-29 17:35:00,1.13727,1.13786,1.13727,1.1378,384600004.0
2006-11-29 17:40:00,1.1378,1.138,1.13757,1.1376,357200006.0
2006-11-29 17:45:00,1.13753,1.13771,1.13734,1.13761,227299999.0
2006-11-29 17:50:00,1.13763,1.13773,1.13741,1.13773,267200001.0
2006-11-29 17:55:00,1.13769,1.13769,1.13712,1.13718,470500000.0
2006-11-29 18:00:00,1.13709,1.13726,1.13707,1.13718,2990790002.0
2006-11-29 18:05:00,1.13727,1.13761,1.1372,1.13724,4287700017.0
2006-11-29 18:10:00,1.13728,1.13733,1.13685,1.13697,2225890011.0
2006-11-29 18:15:00,1.13693,1.13727,1.13682,1.13722,2804400015.0
2006-11-29 18:20:00,1.13724,1.13736,1.13689,1.13697,1924790011.0
2006-11-29 18:25:00,1.13694,1.13707,1.13645,1.1366,2587099993.0
2006-11-29 18:30:00,1.13655,1.13672,1.13625,1.1363,2531590007.0
2006-11-29 18:35:00,1.13634,1.13643,1.13596,1.13612,1447800000.0
2006-11-29 18:40:00,1.13613,1.13643,1.13612,1.13628,2566190002.0
2006-11-29 18:45:00,1.13637,1.13642,1.13608,1.13622,935400002.0
2006-11-29 18:50:00,1.13597,1.1362,1.13586,1.13594,1212900007.0
2006-11-29 18:55:00,1.13603,1.13611,1.13589,1.13593,1645099997.0
2006-11-29 19:00:00,1.13592,1.13611,1.13586,1.13594,1438400000.0
2006-11-29 19:05:00,1.13596,1.1361,1.13591,1.13596,2016900000.0
2006-11-29 19:10:00,1.13595,1.13613,1.13586,1.13605,1196299995.0
2006-11-29 19:15:00,1.13607,1.1361,1.13586,1.13601,1515499995.0
2006-11-29 19:20:00,1.13608,1.1374,1.13588,1.1373,738999996.0
2006-11-29 19:25:00,1.1374,1.1385,1.1373,1.1379,1009999995.0
2006-11-29 19:30:00,1.1378,1.138,1.1376,1.1376,807999996.0
2006-11-29 19:35:00,1.1377,1.138,1.13582,1.13605,1675300001.0
2006-11-29 19:40:00,1.13604,1.13667,1.13604,1.13655,755899998.0
2006-11-29 19:45:00,1.13655,1.13659,1.1362,1.13646,691199998.0
2006-11-29 19:50:00,1.13645,1.13669,1.13595,1.13635,494699995.0
2006-11-29 19:55:00,1.13645,1.13679,1.13645,1.13673,658900003.0
2006-11-29 20:00:00,1.1368,1.13688,1.13657,1.13677,926900009.0
2006-11-29 20:05:00,1.13681,1.13698,1.13646,1.13676,1169000004.0
2006-11-29 20:10:00,1.1367,1.1368,1.13663,1.1367,1071200000.0
2006-11-29 20:15:00,1.13673,1.13703,1.13658,1.13703,1762100005.0
2006-11-29 20:20:00,1.13704,1.13763,1.13698,1.13757,1698200007.0
2006-11-29 20:25:00,1.13757,1.13843,1.13738,1.13791,1925100013.0
2006-11-29 20:30:00,1.13785,1.13804,1.13765,1.13774,1407000010.0
2006-11-29 20:35:00,1.13797,1.13805,1.13765,1.13774,1683599988.0
2006-11-29 20:40:00,1.13779,1.13795,1.13756,1.13776,1628100010.0
2006-11-29 20:45:00,1.13778,1.13784,1.13758,1.13775,1161499997.0
2006-11-29 20:50:00,1.13772,1.13781,1.13742,1.13753,963100002.0
2006-11-29 20:55:00,1.13765,1.13823,1.13763,1.13823,1843499996.0
2006-11-29 21:00:00,1.13821,1.13839,1.13798,1.13826,3130300022.0
2006-11-29 21:05:00,1.13827,1.13839,1.13815,1.13824,1823199997.0
2006-11-29 21:10:00,1.13822,1.13822,1.13786,1.13788,1698299998.0
2006-11-29 21:15:00,1.13783,1.13806,1.13779,1.13795,470200000.0
2006-11-29 21:20:00,1.13797,1.13814,1.13767,1.13797,407499998.0
2006-11-29 21:25:00,1.13793,1.13798,1.13776,1.13783,892100003.0
2006-11-29 21:30:00,1.13781,1.13788,1.13705,1.1371,700600003.0
2006-11-29 21:35:00,1.13712,1.1377,1.13701,1.13708,650600003.0
2006-11-29 21:40:00,1.13708,1.13708,1.13679,1.13687,664400007.0
2006-11-29 21:45:00,1.13696,1.13731,1.13684,1.13697,688600007.0
2006-11-29 21:50:00,1.13696,1.13736,1.13672,1.13701,907800011.0
2006-11-29 21:55:00,1.13685,1.13761,1.13681,1.13761,616700000.0
2006-11-29 22:00:00,1.13773,1.13795,1.1371,1.13753,1026600000.0
2006-11-29 22:05:00,1.13748,1.13775,1.13708,1.13725,868900005.0
2006-11-29 22:10:00,1.13708,1.13746,1.13699,1.13742,745500000.0
2006-11-29 22:15:00,1.13744,1.13744,1.13702,1.13711,521500001.0
2006-11-29 22:20:00,1.13709,1.13724,1.13705,1.13724,523300000.0
2006-11-29 22:25:00,1.1372,1.13725,1.137,1.13712,830000000.0
2006-11-29 22:30:00,1.13715,1.13741,1.1371,1.1373,690600002.0
2006-11-29 22:35:00,1.13733,1.13775,1.1372,1.13765,690299993.0
2006-11-29 22:40:00,1.13762,1.13783,1.13746,1.13775,771799999.0
2006-11-29 22:45:00,1.13781,1.1379,1.13761,1.13761,359100000.0
2006-11-29 22:50:00,1.13774,1.13801,1.13763,1.13784,515700003.0
2006-11-29 22:55:00,1.13793,1.13805,1.1372,1.13733,669100004.0
2006-11-29 23:00:00,1.1373,1.13776,1.1373,1.1377,428600007.0
2006-11-29 23:05:00,1.13772,1.13775,1.13747,1.13763,680999992.0
2006-11-29 23:10:00,1.13759,1.13762,1.13746,1.13759,346700001.0
2006-11-29 23:15:00,1.13761,1.13768,1.13735,1.13759,611899994.0
2006-11-29 23:20:00,1.13744,1.13775,1.1373,1.1373,663299995.0
2006-11-29 23:25:00,1.13758,1.13765,1.13743,1.13763,377900003.0
2006-11-29 23:30:00,1.13758,1.13791,1.13753,1.13791,331100003.0
2006-11-29 23:35:00,1.13776,1.13784,1.13759,1.1377,276800002.0
2006-11-29 23:40:00,1.13767,1.13785,1.1376,1.13778,434400000.0
2006-11-29 23:45:00,1.13788,1.13788,1.13769,1.13773,271000000.0
2006-11-29 23:50:00,1.13771,1.13809,1.13762,1.13778,417600000.0
2006-11-29 23:55:00,1.13776,1.13804,1.13776,1.13778,491900005.0
2006-11-30 00:00:00,1.13755,1.13778,1.13755,1.1376,237100001.0
2006-11-30 00:05:00,1.13755,1.13782,1.13755,1.13781,344100003.0
2006-11-30 00:10:00,1.13772,1.13819,1.13772,1.13794,370400001.0
2006-11-30 00:15:00,1.1379,1.13845,1.13785,1.13845,480200006.0
2006-11-30 00:20:00,1.13845,1.13865,1.13843,1.13858,526300003.0
2006-11-30 00:25:00,1.13857,1.13865,1.13841,1.13853,405999999.0
2006-11-30 00:30:00,1.13866,1.13927,1.13866,1.1392,475699998.0
2006-11-30 00:35:00,1.13927,1.13927,1.139,1.13912,321300004.0
2006-11-30 00:40:00,1.13912,1.13925,1.13886,1.13917,372500005.0
2006-11-30 00:45:00,1.13906,1.13919,1.13875,1.13885,450299998.0
2006-11-30 00:50:00,1.13897,1.13919,1.13874,1.13882,383999996.0
2006-11-30 00:55:00,1.13881,1.13893,1.13879,1.13889,263799998.0
2006-11-30 01:00:00,1.13892,1.13928,1.13892,1.13922,650900008.0
2006-11-30 01:05:00,1.13925,1.13945,1.13888,1.13945,412900000.0
2006-11-30 01:10:00,1.13929,1.1394,1.13927,1.13932,263300001.0
2006-11-30 01:15:00,1.1394,1.13945,1.1391,1.1394,228700002.0
2006-11-30 01:20:00,1.13898,1.13935,1.13898,1.13912,282600003.0
2006-11-30 01:25:00,1.1392,1.13925,1.13907,1.1392,348400000.0
2006-11-30 01:30:00,1.13912,1.1393,1.1388,1.13905,202900004.0
2006-11-30 01:35:00,1.13911,1.13932,1.139,1.13919,342800000.0
2006-11-30 01:40:00,1.13904,1.13925,1.139,1.139,155900000.0
2006-11-30 01:45:00,1.13904,1.13932,1.13889,1.13911,204000001.0
2006-11-30 01:50:00,1.13895,1.13897,1.13873,1.13884,259400002.0
2006-11-30 01:55:00,1.1387,1.13895,1.13854,1.13856,429300005.0
2006-11-30 02:00:00,1.13876,1.13881,1.13847,1.13847,466500002.0
2006-11-30 02:05:00,1.13853,1.13853,1.13822,1.13841,263800003.0
2006-11-30 02:10:00,1.13848,1.13855,1.13827,1.13837,279500003.0
2006-11-30 02:15:00,1.13845,1.13852,1.13833,1.13833,370600001.0
2006-11-30 02:20:00,1.13825,1.13847,1.13818,1.13823,319300000.0
2006-11-30 02:25:00,1.13824,1.13833,1.13809,1.13822,333200003.0
2006-11-30 02:30:00,1.13828,1.13841,1.13818,1.1383,475399999.0
2006-11-30 02:35:00,1.13838,1.13838,1.13805,1.13822,324999999.0
2006-11-30 02:40:00,1.13813,1.1382,1.13758,1.13814,207700000.0
2006-11-30 02:45:00,1.13811,1.13853,1.13808,1.13839,192200002.0
2006-11-30 02:50:00,1.13819,1.13971,1.13812,1.13971,275300002.0
2006-11-30 02:55:00,1.13967,1.13975,1.13897,1.13913,186500001.0
2006-11-30 03:00:00,1.13912,1.13925,1.13903,1.13903,212399999.0
2006-11-30 03:05:00,1.13906,1.13924,1.13905,1.13918,253100000.0
2006-11-30 03:10:00,1.13909,1.13911,1.13864,1.13875,360700002.0
2006-11-30 03:15:00,1.13877,1.13888,1.1387,1.13886,464000000.0
2006-11-30 03:20:00,1.13891,1.13891,1.13833,1.13836,369900002.0
2006-11-30 03:25:00,1.1384,1.13848,1.13815,1.13833,381099999.0
2006-11-30 03:30:00,1.13836,1.13836,1.13809,1.13835,318500003.0
2006-11-30 03:35:00,1.13787,1.13837,1.13783,1.1383,331900006.0
2006-11-30 03:40:00,1.13828,1.13845,1.13824,1.13829,307100001.0
2006-11-30 03:45:00,1.13835,1.13858,1.13813,1.13853,380400003.0
2006-11-30 03:50:00,1.13862,1.13878,1.13858,1.13868,218199999.0
2006-11-30 03:55:00,1.1387,1.13877,1.13832,1.13858,328500003.0
2006-11-30 04:00:00,1.13862,1.13873,1.13845,1.13848,262399999.0
2006-11-30 04:05:00,1.13844,1.13867,1.13843,1.13867,319399999.0
2006-11-30 04:10:00,1.13867,1.13867,1.13799,1.13805,433599995.0
2006-11-30 04:15:00,1.13809,1.13809,1.13758,1.13779,407800003.0
2006-11-30 04:20:00,1.13801,1.13801,1.13767,1.1379,317300005.0
2006-11-30 04:25:00,1.13794,1.13811,1.13788,1.13788,217000000.0
2006-11-30 04:30:00,1.13788,1.13801,1.13771,1.13788,439500005.0
2006-11-30 04:35:00,1.13785,1.13805,1.13771,1.1379,398699996.0
2006-11-30 04:40:00,1.13792,1.13815,1.13776,1.1381,601400008.0
2006-11-30 04:45:00,1.13805,1.13815,1.13783,1.13805,395000008.0
2006-11-30 04:50:00,1.13803,1.13849,1.13795,1.13824,274099999.0
2006-11-30 04:55:00,1.13815,1.13828,1.13811,1.13817,389000002.0
2006-11-30 05:00:00,1.1382,1.13866,1.13806,1.1382,239200004.0
2006-11-30 05:05:00,1.13824,1.13838,1.13823,1.13823,181400000.0
2006-11-30 05:10:00,1.13794,1.13829,1.13789,1.13792,447700004.0
2006-11-30 05:15:00,1.13824,1.13828,1.13797,1.13804,484600007.0
2006-11-30 05:20:00,1.13804,1.13833,1.13782,1.13822,320500001.0
2006-11-30 05:25:00,1.13811,1.13821,1.13811,1.13817,262500005.0
2006-11-30 05:30:00,1.13815,1.13831,1.13789,1.13823,269600001.0
2006-11-30 05:35:00,1.13827,1.13827,1.13789,1.13798,598299999.0
2006-11-30 05:40:00,1.13786,1.13791,1.13714,1.13736,264099998.0
2006-11-30 05:45:00,1.13733,1.13754,1.13716,1.13725,373999996.0
2006-11-30 05:50:00,1.13716,1.13749,1.13716,1.13746,496600000.0
2006-11-30 05:55:00,1.1375,1.13779,1.13741,1.13753,424100003.0
2006-11-30 06:00:00,1.13758,1.13765,1.1375,1.13755,438099999.0
2006-11-30 06:05:00,1.13765,1.13765,1.13708,1.13718,462500006.0
2006-11-30 06:10:00,1.13741,1.13746,1.13707,1.1374,479099999.0
2006-11-30 06:15:00,1.13738,1.13754,1.13732,1.13743,385500004.0
2006-11-30 06:20:00,1.13747,1.13758,1.13736,1.13749,428599996.0
2006-11-30 06:25:00,1.1375,1.13794,1.1373,1.13768,409999998.0
2006-11-30 06:30:00,1.13772,1.13778,1.1372,1.1377,209000002.0
2006-11-30 06:35:00,1.13747,1.13796,1.13747,1.1379,427099996.0
2006-11-30 06:40:00,1.13791,1.13791,1.13755,1.13775,469900001.0
2006-11-30 06:45:00,1.13767,1.13771,1.13739,1.13746,328799998.0
2006-11-30 06:50:00,1.13747,1.13755,1.13717,1.13743,277899999.0
2006-11-30 06:55:00,1.13748,1.13755,1.1373,1.1374,392090001.0
2006-11-30 07:00:00,1.13737,1.13743,1.13716,1.13723,463900000.0
2006-11-30 07:05:00,1.13712,1.13732,1.13711,1.13716,256300002.0
2006-11-30 07:10:00,1.1372,1.13732,1.13717,1.13725,216500001.0
2006-11-30 07:15:00,1.13727,1.13735,1.13701,1.13712,433199997.0
2006-11-30 07:20:00,1.13711,1.13719,1.1369,1.13708,261200006.0
2006-11-30 07:25:00,1.1371,1.13715,1.13689,1.13703,344200002.0
2006-11-30 07:30:00,1.137,1.137,1.13664,1.13678,548900000.0
2006-11-30 07:35:00,1.13673,1.13679,1.13659,1.13675,410199998.0
2006-11-30 07:40:00,1.13675,1.1369,1.13675,1.13683,269600004.0
2006-11-30 07:45:00,1.13672,1.13699,1.13672,1.13681,554800000.0
2006-11-30 07:50:00,1.13697,1.13715,1.13697,1.13705,232900002.0
2006-11-30 07:55:00,1.13695,1.137,1.13682,1.1369,204400002.0
2006-11-30 08:00:00,1.13685,1.13707,1.13665,1.13682,504500003.0
2006-11-30 08:05:00,1.13676,1.13687,1.13668,1.13668,462700004.0
2006-11-30 08:10:00,1.13681,1.13687,1.13666,1.13675,397199998.0
2006-11-30 08:15:00,1.13676,1.13693,1.13639,1.13693,332100004.0
2006-11-30 08:20:00,1.1369,1.13699,1.1368,1.13697,316699999.0
2006-11-30 08:25:00,1.13699,1.13713,1.13686,1.1369,287200001.0
2006-11-30 08:30:00,1.13698,1.13813,1.1369,1.13799,507400001.0
2006-11-30 08:35:00,1.13802,1.13805,1.13757,1.1378,406500004.0
2006-11-30 08:40:00,1.13782,1.13791,1.13734,1.13777,361000001.0
2006-11-30 08:45:00,1.13775,1.13775,1.13706,1.13721,498700005.0
2006-11-30 08:50:00,1.13735,1.13756,1.13735,1.13755,292199995.0
2006-11-30 08:55:00,1.1374,1.13757,1.13718,1.13718,363400003.0
2006-11-30 09:00:00,1.13709,1.13717,1.13688,1.13694,311799998.0
2006-11-30 09:05:00,1.13687,1.1378,1.13673,1.1376,385900004.0
2006-11-30 09:10:00,1.13753,1.13789,1.1373,1.13786,357199994.0
2006-11-30 09:15:00,1.13787,1.13791,1.13763,1.13765,328500002.0
2006-11-30 09:20:00,1.1377,1.13774,1.13755,1.13764,312099998.0
2006-11-30 09:25:00,1.13768,1.1386,1.13752,1.1386,250400003.0
2006-11-30 09:30:00,1.13856,1.13884,1.13856,1.13861,220900001.0
2006-11-30 09:35:00,1.13873,1.13898,1.13852,1.13864,290700005.0
2006-11-30 09:40:00,1.1386,1.13879,1.13855,1.13869,263000002.0
2006-11-30 09:45:00,1.13866,1.13866,1.13843,1.13856,215100002.0
2006-11-30 09:50:00,1.13855,1.13855,1.13816,1.1385,472899993.0
2006-11-30 09:55:00,1.1385,1.1386,1.13842,1.13856,323300000.0
2006-11-30 10:00:00,1.13853,1.13867,1.13831,1.13835,453799998.0
2006-11-30 10:05:00,1.13834,1.13843,1.13823,1.13837,335600005.0
2006-11-30 10:10:00,1.13831,1.13835,1.13819,1.13828,313099999.0
2006-11-30 10:15:00,1.13837,1.13931,1.1383,1.13931,770700002.0
2006-11-30 10:20:00,1.13935,1.14082,1.13902,1.14052,384200005.0
2006-11-30 10:25:00,1.14037,1.14057,1.14014,1.1402,698499999.0
2006-11-30 10:30:00,1.1402,1.14042,1.14,1.14012,453399996.0
2006-11-30 10:35:00,1.14003,1.14025,1.13976,1.14002,706899999.0
2006-11-30 10:40:00,1.14015,1.14025,1.13942,1.13987,647900008.0
2006-11-30 10:45:00,1.13992,1.14011,1.13979,1.13998,497599999.0
2006-11-30 10:50:00,1.13988,1.13996,1.13929,1.13951,411600002.0
2006-11-30 10:55:00,1.13945,1.13945,1.13859,1.13859,471700000.0
2006-11-30 11:00:00,1.13838,1.13918,1.13821,1.13897,464200005.0
2006-11-30 11:05:00,1.13902,1.13945,1.13902,1.13941,346500002.0
2006-11-30 11:10:00,1.13938,1.1394,1.13881,1.13881,511700001.0
2006-11-30 11:15:00,1.13882,1.1391,1.1383,1.13832,522200001.0
2006-11-30 11:20:00,1.13827,1.13841,1.13805,1.13831,429800008.0
2006-11-30 11:25:00,1.13835,1.1391,1.13825,1.13871,621700002.0
2006-11-30 11:30:00,1.13884,1.139,1.13794,1.13802,512000005.0
2006-11-30 11:35:00,1.13796,1.13796,1.13734,1.13742,492099999.0
2006-11-30 11:40:00,1.13746,1.13781,1.13744,1.13766,490800002.0
2006-11-30 11:45:00,1.1378,1.13783,1.13725,1.13746,502400002.0
2006-11-30 11:50:00,1.13752,1.13772,1.1375,1.13758,541500006.0
2006-11-30 11:55:00,1.13769,1.13773,1.1373,1.1375,584599997.0
2006-11-30 12:00:00,1.13758,1.13775,1.13752,1.13758,279000001.0
2006-11-30 12:05:00,1.1376,1.13765,1.13705,1.13705,519999999.0
2006-11-30 12:10:00,1.13715,1.1378,1.13715,1.13763,623099995.0
2006-11-30 12:15:00,1.13766,1.13782,1.13757,1.13773,653900000.0
2006-11-30 12:20:00,1.13775,1.13798,1.13775,1.13793,373599997.0
2006-11-30 12:25:00,1.13798,1.13814,1.13792,1.13796,544300005.0
2006-11-30 12:30:00,1.13788,1.13826,1.13777,1.13807,408400002.0
2006-11-30 12:35:00,1.13812,1.13827,1.13798,1.13813,250100002.0
2006-11-30 12:40:00,1.13821,1.13843,1.13802,1.13839,505100003.0
2006-11-30 12:45:00,1.1384,1.13845,1.13814,1.13833,306300001.0
2006-11-30 12:50:00,1.13835,1.13853,1.13823,1.1384,285499998.0
2006-11-30 12:55:00,1.13838,1.13862,1.13838,1.1386,393499998.0
2006-11-30 13:00:00,1.13855,1.13892,1.1385,1.13855,483900004.0
2006-11-30 13:05:00,1.13855,1.13879,1.13812,1.13844,404000003.0
2006-11-30 13:10:00,1.1385,1.13864,1.13844,1.13844,242200001.0
2006-11-30 13:15:00,1.13836,1.13912,1.13836,1.13894,423800004.0
2006-11-30 13:20:00,1.13888,1.13895,1.13837,1.13853,440799997.0
2006-11-30 13:25:00,1.13848,1.13848,1.13804,1.13807,277399999.0
2006-11-30 13:30:00,1.13806,1.13817,1.13778,1.13778,314099997.0
2006-11-30 13:35:00,1.13789,1.13799,1.1378,1.13793,428089998.0
2006-11-30 13:40:00,1.13787,1.13831,1.13766,1.13831,512800000.0
2006-11-30 13:45:00,1.13853,1.13905,1.13848,1.13848,403900006.0
2006-11-30 13:50:00,1.13852,1.13889,1.13839,1.13846,310699998.0
2006-11-30 13:55:00,1.13839,1.13839,1.13799,1.13835,301800002.0
2006-11-30 14:00:00,1.13822,1.13822,1.13762,1.1377,343299995.0
2006-11-30 14:05:00,1.13765,1.13787,1.13709,1.13722,325400003.0
2006-11-30 14:10:00,1.13749,1.13788,1.13721,1.13784,432000005.0
2006-11-30 14:15:00,1.13782,1.1381,1.13759,1.13783,360800000.0
2006-11-30 14:20:00,1.13785,1.13825,1.13772,1.1382,342700002.0
2006-11-30 14:25:00,1.13811,1.13839,1.13808,1.1382,417500005.0
2006-11-30 14:30:00,1.1382,1.1385,1.13818,1.13836,426899999.0
2006-11-30 14:35:00,1.13836,1.13849,1.13821,1.1383,552800002.0
2006-11-30 14:40:00,1.13822,1.13843,1.13822,1.13843,229299997.0
2006-11-30 14:45:00,1.13853,1.13867,1.13815,1.13817,286500002.0
2006-11-30 14:50:00,1.13833,1.13888,1.13831,1.1388,394200000.0
2006-11-30 14:55:00,1.13887,1.1393,1.1388,1.13917,542400000.0
2006-11-30 15:00:00,1.13919,1.13939,1.13905,1.13923,477999997.0
2006-11-30 15:05:00,1.1392,1.13961,1.13915,1.13961,377400002.0
2006-11-30 15:10:00,1.13972,1.14031,1.13972,1.14014,487799999.0
2006-11-30 15:15:00,1.14025,1.14055,1.14004,1.14037,480800001.0
2006-11-30 15:20:00,1.14033,1.14033,1.13957,1.13978,519499999.0
2006-11-30 15:25:00,1.13976,1.14001,1.13955,1.13955,338099999.0
2006-11-30 15:30:00,1.13988,1.14223,1.13988,1.14218,434800001.0
2006-11-30 15:35:00,1.14253,1.14347,1.14253,1.1432,522099996.0
2006-11-30 15:40:00,1.14311,1.14311,1.14265,1.14289,473400001.0
2006-11-30 15:45:00,1.1429,1.14302,1.14257,1.14276,474800002.0
2006-11-30 15:50:00,1.14281,1.14283,1.14229,1.14242,591800003.0
2006-11-30 15:55:00,1.14241,1.14252,1.14214,1.14226,600300000.0
2006-11-30 16:00:00,1.14216,1.14237,1.1419,1.14196,548199996.0
2006-11-30 16:05:00,1.14189,1.14219,1.14101,1.1413,461899999.0
2006-11-30 16:10:00,1.14135,1.14177,1.14121,1.1413,265100002.0
2006-11-30 16:15:00,1.14126,1.14166,1.14126,1.14165,332800000.0
2006-11-30 16:20:00,1.1417,1.14195,1.14168,1.14177,497999999.0
2006-11-30 16:25:00,1.14178,1.14208,1.14141,1.14203,635400001.0
2006-11-30 16:30:00,1.14193,1.1423,1.14173,1.1421,475000006.0
2006-11-30 16:35:00,1.14214,1.14236,1.14205,1.14225,544000000.0
2006-11-30 16:40:00,1.14238,1.1428,1.14227,1.1425,265800001.0
2006-11-30 16:45:00,1.14269,1.14283,1.14252,1.14265,644400005.0
2006-11-30 16:50:00,1.14261,1.14307,1.1426,1.14264,389899999.0
2006-11-30 16:55:00,1.1426,1.14268,1.14208,1.14219,507200003.0
2006-11-30 17:00:00,1.1423,1.14269,1.1418,1.14222,429199996.0
2006-11-30 17:05:00,1.14213,1.14238,1.14149,1.14179,381900001.0
2006-11-30 17:10:00,1.14177,1.14202,1.14128,1.1414,589199998.0
2006-11-30 17:15:00,1.14147,1.14193,1.14138,1.14184,422400002.0
2006-11-30 17:20:00,1.14195,1.14273,1.14195,1.14253,439699998.0
2006-11-30 17:25:00,1.14257,1.14277,1.14252,1.14261,422700001.0
2006-11-30 17:30:00,1.14262,1.14263,1.14187,1.142,547400005.0
2006-11-30 17:35:00,1.14198,1.14237,1.14186,1.14233,462699995.0
2006-11-30 17:40:00,1.14237,1.14295,1.14234,1.1429,432900001.0
2006-11-30 17:45:00,1.14276,1.1428,1.14251,1.1427,292600003.0
2006-11-30 17:50:00,1.14279,1.14313,1.14259,1.1429,508000005.0
2006-11-30 17:55:00,1.1426,1.1426,1.14173,1.14183,533500005.0
2006-11-30 18:00:00,1.14195,1.14223,1.14165,1.1418,2952900008.0
2006-11-30 18:05:00,1.14183,1.14222,1.14169,1.14192,4590789998.0
2006-11-30 18:10:00,1.14196,1.14213,1.14149,1.14161,2361700008.0
2006-11-30 18:15:00,1.14149,1.1415,1.1411,1.14132,2940600005.0
2006-11-30 18:20:00,1.1415,1.14213,1.14148,1.14197,2029800006.0
2006-11-30 18:25:00,1.14194,1.14228,1.14174,1.14174,2685300028.0
2006-11-30 18:30:00,1.14172,1.14184,1.14154,1.14168,2877300000.0
2006-11-30 18:35:00,1.1417,1.14172,1.14144,1.1415,1263899995.0
2006-11-30 18:40:00,1.14151,1.14207,1.14142,1.14198,2203500014.0
2006-11-30 18:45:00,1.14202,1.14227,1.14173,1.14173,1127100012.0
2006-11-30 18:50:00,1.14168,1.14173,1.14032,1.14032,1087899992.0
2006-11-30 18:55:00,1.14027,1.14126,1.1402,1.1411,1977100012.0
2006-11-30 19:00:00,1.14119,1.14139,1.14104,1.14105,1216500000.0
2006-11-30 19:05:00,1.14103,1.14138,1.14077,1.14111,2103700010.0
2006-11-30 19:10:00,1.14115,1.14139,1.14104,1.14135,1046900002.0
2006-11-30 19:15:00,1.14128,1.14141,1.14114,1.14117,1493000001.0
2006-11-30 19:20:00,1.14119,1.14138,1.14119,1.14132,879400004.0
2006-11-30 19:25:00,1.14135,1.14136,1.14115,1.1412,683100002.0
2006-11-30 19:30:00,1.14123,1.14123,1.14097,1.14097,812099997.0
2006-11-30 19:35:00,1.14098,1.14103,1.14076,1.1409,1403199998.0
2006-11-30 19:40:00,1.14095,1.14098,1.14087,1.14095,835800006.0
2006-11-30 19:45:00,1.141,1.14104,1.1409,1.14092,445300004.0
2006-11-30 19:50:00,1.14092,1.1412,1.1409,1.14112,538599999.0
2006-11-30 19:55:00,1.14118,1.14125,1.141,1.14115,758600004.0
2006-11-30 20:00:00,1.14125,1.14139,1.14105,1.14107,809000004.0
2006-11-30 20:05:00,1.14109,1.14118,1.14079,1.14093,883600001.0
2006-11-30 20:10:00,1.14088,1.14104,1.14026,1.14045,987900000.0
2006-11-30 20:15:00,1.14058,1.14086,1.14048,1.14062,1854200001.0
2006-11-30 20:20:00,1.14062,1.14064,1.14028,1.14035,1745300001.0
2006-11-30 20:25:00,1.14039,1.1405,1.14025,1.14026,1744699996.0
2006-11-30 20:30:00,1.14023,1.14043,1.14023,1.14033,1290200005.0
2006-11-30 20:35:00,1.14032,1.14036,1.14015,1.14035,1434599999.0
2006-11-30 20:40:00,1.14031,1.14031,1.14003,1.14022,1348000004.0
2006-11-30 20:45:00,1.14024,1.14027,1.13997,1.14016,978099994.0
2006-11-30 20:50:00,1.14012,1.14034,1.14008,1.14025,867699992.0
2006-11-30 20:55:00,1.14033,1.14047,1.14024,1.14033,1820500010.0
2006-11-30 21:00:00,1.14027,1.14052,1.14008,1.14043,3037400001.0
2006-11-30 21:05:00,1.14045,1.14051,1.14011,1.1405,1777300000.0
2006-11-30 21:10:00,1.14058,1.14075,1.1404,1.14075,1695699996.0
2006-11-30 21:15:00,1.14072,1.14079,1.14054,1.14073,370499999.0
2006-11-30 21:20:00,1.1407,1.14085,1.14058,1.1407,416099996.0
2006-11-30 21:25:00,1.1408,1.14112,1.14078,1.14103,732899999.0
2006-11-30 21:30:00,1.14112,1.14118,1.14093,1.14098,450899999.0
2006-11-30 21:35:00,1.14098,1.14108,1.14087,1.14091,738700002.0
2006-11-30 21:40:00,1.141,1.141,1.14075,1.14086,681500000.0
2006-11-30 21:45:00,1.14087,1.14097,1.14072,1.14078,883199988.0
2006-11-30 21:50:00,1.14079,1.14103,1.14079,1.14097,638300005.0
2006-11-30 21:55:00,1.14107,1.14139,1.14102,1.14139,384000006.0
2006-11-30 22:00:00,1.14157,1.14167,1.141,1.14111,911599999.0
2006-11-30 22:05:00,1.14106,1.14116,1.14095,1.14115,659800004.0
2006-11-30 22:10:00,1.14115,1.14116,1.14062,1.14113,407900002.0
2006-11-30 22:15:00,1.14116,1.1412,1.14095,1.14106,505099995.0
2006-11-30 22:20:00,1.1411,1.1412,1.14105,1.14115,789300006.0
2006-11-30 22:25:00,1.14115,1.14115,1.14094,1.14095,806200003.0
2006-11-30 22:30:00,1.14102,1.14113,1.14094,1.14102,821800000.0
2006-11-30 22:35:00,1.14105,1.1411,1.1409,1.14095,616300006.0
2006-11-30 22:40:00,1.14105,1.14114,1.1409,1.14095,540100002.0
2006-11-30 22:45:00,1.14102,1.14108,1.1409,1.14095,335700001.0
2006-11-30 22:50:00,1.141,1.14118,1.14089,1.14098,550599996.0
2006-11-30 22:55:00,1.14103,1.1419,1.14094,1.1419,788199998.0
2006-11-30 23:00:00,1.14207,1.14225,1.1417,1.14188,570300006.0
2006-11-30 23:05:00,1.1419,1.14198,1.14149,1.14164,700699995.0
2006-11-30 23:10:00,1.14153,1.14164,1.14144,1.14157,300700002.0
2006-11-30 23:15:00,1.14164,1.14164,1.141,1.1411,465300001.0
2006-11-30 23:20:00,1.14103,1.14105,1.1406,1.14062,461200006.0
2006-11-30 23:25:00,1.14063,1.14064,1.14033,1.1405,697399994.0
2006-11-30 23:30:00,1.14048,1.14108,1.14041,1.14095,504400001.0
2006-11-30 23:35:00,1.1408,1.14093,1.14042,1.14058,369400004.0
2006-11-30 23:40:00,1.14064,1.14072,1.14037,1.14056,562200000.0
2006-11-30 23:45:00,1.14061,1.14061,1.14034,1.14045,273199999.0
2006-11-30 23:50:00,1.14055,1.14073,1.14042,1.14058,623800002.0
2006-11-30 23:55:00,1.14045,1.14064,1.14006,1.14006,479600002.0
2006-12-01 00:00:00,1.14002,1.14088,1.13978,1.14074,477399999.0
2006-12-01 00:05:00,1.14065,1.14093,1.1406,1.14093,452900004.0
2006-12-01 00:10:00,1.1409,1.14103,1.14085,1.1409,380600001.0
2006-12-01 00:15:00,1.14094,1.14112,1.14092,1.14112,450799998.0
2006-12-01 00:20:00,1.1411,1.1414,1.14102,1.1413,386700000.0
2006-12-01 00:25:00,1.14126,1.14136,1.14067,1.14067,313900003.0
2006-12-01 00:30:00,1.14065,1.14087,1.14065,1.14087,345899997.0
2006-12-01 00:35:00,1.14082,1.14092,1.14071,1.14079,324900000.0
2006-12-01 00:40:00,1.14091,1.14105,1.14086,1.141,268100002.0
2006-12-01 00:45:00,1.14111,1.1412,1.14093,1.1411,476500002.0
2006-12-01 00:50:00,1.14125,1.14131,1.14082,1.14102,434600002.0
2006-12-01 00:55:00,1.141,1.14115,1.14083,1.141,408000010.0
2006-12-01 01:00:00,1.14098,1.14105,1.14078,1.1409,394700001.0
2006-12-01 01:05:00,1.1409,1.14109,1.14066,1.14106,358000001.0
2006-12-01 01:10:00,1.14108,1.14108,1.14083,1.14095,158900001.0
2006-12-01 01:15:00,1.14097,1.141,1.14049,1.141,384399999.0
2006-12-01 01:20:00,1.1407,1.141,1.1407,1.14079,197600002.0
2006-12-01 01:25:00,1.14092,1.14105,1.14087,1.141,200100002.0
2006-12-01 01:30:00,1.14097,1.14123,1.14096,1.14096,362900004.0
2006-12-01 01:35:00,1.14123,1.14152,1.14106,1.14152,377300000.0
2006-12-01 01:40:00,1.14134,1.14186,1.14134,1.14185,253200005.0
2006-12-01 01:45:00,1.14185,1.14191,1.14152,1.14185,560900002.0
2006-12-01 01:50:00,1.14177,1.14185,1.14155,1.1416,209100001.0
2006-12-01 01:55:00,1.1415,1.14166,1.1409,1.14148,313100005.0
2006-12-01 02:00:00,1.14143,1.14161,1.14125,1.14145,299500002.0
2006-12-01 02:05:00,1.14131,1.14131,1.14026,1.1404,693200001.0
2006-12-01 02:10:00,1.1404,1.1405,1.14017,1.1405,423500003.0
2006-12-01 02:15:00,1.14053,1.14053,1.14,1.1401,515800001.0
2006-12-01 02:20:00,1.13983,1.14035,1.13983,1.14035,364600000.0
2006-12-01 02:25:00,1.1405,1.14053,1.14014,1.14014,481800003.0
2006-12-01 02:30:00,1.14013,1.14017,1.14,1.14012,323300000.0
2006-12-01 02:35:00,1.14015,1.14023,1.14002,1.14002,146699999.0
2006-12-01 02:40:00,1.1402,1.14026,1.13979,1.14002,666700000.0
2006-12-01 02:45:00,1.13997,1.14021,1.13975,1.14016,326700003.0
2006-12-01 02:50:00,1.14014,1.14089,1.13993,1.14089,312699998.0
2006-12-01 02:55:00,1.14073,1.1409,1.14058,1.14066,330100001.0
2006-12-01 03:00:00,1.1407,1.14075,1.14036,1.14054,362300000.0
2006-12-01 03:05:00,1.14063,1.14065,1.14045,1.1406,346600002.0
2006-12-01 03:10:00,1.14058,1.14065,1.14044,1.14045,235000000.0
2006-12-01 03:15:00,1.14048,1.14086,1.14029,1.14083,485900005.0
2006-12-01 03:20:00,1.14089,1.14107,1.14086,1.14098,320700006.0
2006-12-01 03:25:00,1.141,1.14105,1.1409,1.14093,511899998.0
2006-12-01 03:30:00,1.141,1.14105,1.14081,1.14105,300799999.0
2006-12-01 03:35:00,1.14095,1.14106,1.14055,1.14086,510699999.0
2006-12-01 03:40:00,1.14105,1.14113,1.14093,1.14093,247600001.0
2006-12-01 03:45:00,1.14098,1.14111,1.14054,1.14087,357000001.0
2006-12-01 03:50:00,1.14085,1.14095,1.14055,1.14073,387100002.0
2006-12-01 03:55:00,1.14084,1.14095,1.14076,1.14086,291000004.0
2006-12-01 04:00:00,1.14088,1.14097,1.14078,1.14078,286099999.0
2006-12-01 04:05:00,1.14082,1.1409,1.14065,1.14079,236000001.0
2006-12-01 04:10:00,1.1408,1.14099,1.14042,1.14045,315700001.0
2006-12-01 04:15:00,1.14045,1.1405,1.13967,1.13967,135600002.0
2006-12-01 04:20:00,1.13989,1.13992,1.13965,1.1398,589800003.0
2006-12-01 04:25:00,1.13982,1.1399,1.1396,1.13967,514200000.0
2006-12-01 04:30:00,1.13965,1.13995,1.13953,1.1399,346499998.0
2006-12-01 04:35:00,1.13988,1.1399,1.13938,1.13969,355000001.0
2006-12-01 04:40:00,1.13963,1.13999,1.1395,1.13993,427800002.0
2006-12-01 04:45:00,1.13997,1.1401,1.13975,1.13985,562500002.0
2006-12-01 04:50:00,1.13982,1.13993,1.13973,1.13982,376100002.0
2006-12-01 04:55:00,1.13975,1.1399,1.13973,1.13987,248399998.0
2006-12-01 05:00:00,1.13988,1.1401,1.13969,1.13987,260300000.0
2006-12-01 05:05:00,1.1399,1.14024,1.13971,1.14003,292000000.0
2006-12-01 05:10:00,1.14005,1.14015,1.14002,1.1401,338899999.0
2006-12-01 05:15:00,1.14005,1.14018,1.13989,1.14015,335300001.0
2006-12-01 05:20:00,1.14038,1.14038,1.13989,1.14035,157500001.0
2006-12-01 05:25:00,1.1403,1.14043,1.14006,1.14022,330599999.0
2006-12-01 05:30:00,1.1404,1.14055,1.14036,1.14041,244200000.0
2006-12-01 05:35:00,1.14035,1.14035,1.1398,1.1399,353699998.0
2006-12-01 05:40:00,1.13981,1.14025,1.13981,1.14018,341899998.0
2006-12-01 05:45:00,1.1401,1.14027,1.13987,1.13992,386400002.0
2006-12-01 05:50:00,1.1401,1.14031,1.14003,1.1402,480500000.0
2006-12-01 05:55:00,1.1402,1.14024,1.13975,1.14011,404199996.0
2006-12-01 06:00:00,1.13997,1.1403,1.13979,1.14015,417500004.0
2006-12-01 06:05:00,1.14028,1.14028,1.14015,1.14015,314399999.0
2006-12-01 06:10:00,1.14026,1.14026,1.1399,1.14012,378099999.0
2006-12-01 06:15:00,1.13986,1.14031,1.13979,1.14023,467800001.0
2006-12-01 06:20:00,1.14014,1.14015,1.13993,1.13994,313600002.0
2006-12-01 06:25:00,1.13995,1.14008,1.13969,1.14007,363700003.0
2006-12-01 06:30:00,1.14013,1.14016,1.1398,1.14014,535500001.0
2006-12-01 06:35:00,1.14007,1.14028,1.14003,1.14009,513699995.0
2006-12-01 06:40:00,1.14014,1.14026,1.14001,1.1401,316400000.0
2006-12-01 06:45:00,1.14009,1.14037,1.14001,1.1403,475600002.0
2006-12-01 06:50:00,1.14025,1.14028,1.13966,1.14027,411200000.0
2006-12-01 06:55:00,1.14025,1.14033,1.13974,1.14025,432300002.0
2006-12-01 07:00:00,1.14025,1.14033,1.14005,1.1403,600200001.0
2006-12-01 07:05:00,1.14019,1.14033,1.14007,1.1402,291500005.0
2006-12-01 07:10:00,1.14023,1.14035,1.14019,1.14027,181499999.0
2006-12-01 07:15:00,1.14027,1.14033,1.13996,1.14022,385100005.0
2006-12-01 07:20:00,1.14003,1.1404,1.14003,1.14025,388800003.0
2006-12-01 07:25:00,1.1403,1.14049,1.14018,1.14024,448699999.0
2006-12-01 07:30:00,1.14019,1.14035,1.14015,1.14022,442000000.0
2006-12-01 07:35:00,1.14015,1.14025,1.13989,1.14017,304200004.0
2006-12-01 07:40:00,1.14013,1.14032,1.13998,1.14032,439499999.0
2006-12-01 07:45:00,1.14025,1.14047,1.14001,1.14047,514300001.0
2006-12-01 07:50:00,1.14055,1.14055,1.14035,1.14035,429299996.0
2006-12-01 07:55:00,1.14037,1.14056,1.14037,1.1405,375500001.0
2006-12-01 08:00:00,1.14045,1.14082,1.14045,1.14058,494600004.0
2006-12-01 08:05:00,1.14047,1.1405,1.13973,1.14011,475500002.0
2006-12-01 08:10:00,1.1403,1.14056,1.14019,1.14056,244599998.0
2006-12-01 08:15:00,1.14053,1.1406,1.14025,1.1406,265500000.0
2006-12-01 08:20:00,1.14058,1.14058,1.14039,1.14039,441400001.0
2006-12-01 08:25:00,1.14037,1.14122,1.14037,1.14102,345200000.0
2006-12-01 08:30:00,1.14103,1.14141,1.14103,1.14135,459699998.0
2006-12-01 08:35:00,1.14136,1.14136,1.14104,1.14104,334200001.0
2006-12-01 08:40:00,1.14097,1.14103,1.14022,1.14062,450299998.0
2006-12-01 08:45:00,1.1407,1.14073,1.14029,1.14049,469199996.0
2006-12-01 08:50:00,1.14035,1.14048,1.14024,1.14042,574999996.0
2006-12-01 08:55:00,1.14024,1.14057,1.13984,1.14028,579399999.0
2006-12-01 09:00:00,1.14028,1.14066,1.14012,1.14017,500200008.0
2006-12-01 09:05:00,1.14017,1.14017,1.13948,1.14009,311600000.0
2006-12-01 09:10:00,1.14,1.14051,1.13985,1.14043,571200001.0
2006-12-01 09:15:00,1.1405,1.14051,1.14035,1.14041,283999999.0
2006-12-01 09:20:00,1.14045,1.14045,1.14022,1.14025,446599997.0
2006-12-01 09:25:00,1.14027,1.14036,1.13935,1.13938,338300004.0
2006-12-01 09:30:00,1.13913,1.13914,1.13889,1.13905,338600003.0
2006-12-01 09:35:00,1.13911,1.13923,1.13796,1.13829,331200000.0
2006-12-01 09:40:00,1.13838,1.13882,1.13838,1.13878,203499999.0
2006-12-01 09:45:00,1.13875,1.13889,1.13856,1.13875,432599995.0
2006-12-01 09:50:00,1.13864,1.13887,1.13846,1.1385,418100004.0
2006-12-01 09:55:00,1.13859,1.13889,1.1384,1.13882,572100002.0
2006-12-01 10:00:00,1.13873,1.13893,1.13829,1.1387,482700004.0
2006-12-01 10:05:00,1.13867,1.13867,1.13721,1.13721,298199998.0
2006-12-01 10:10:00,1.13718,1.13781,1.137,1.13727,366399998.0
2006-12-01 10:15:00,1.13745,1.13773,1.13741,1.13755,685199997.0
2006-12-01 10:20:00,1.13757,1.1386,1.13735,1.13855,465300001.0
2006-12-01 10:25:00,1.1386,1.13873,1.13835,1.13873,590300002.0
2006-12-01 10:30:00,1.13874,1.139,1.13869,1.13878,422300000.0
2006-12-01 10:35:00,1.1387,1.13919,1.1387,1.1391,658000000.0
2006-12-01 10:40:00,1.13902,1.13906,1.13885,1.13892,368699995.0
2006-12-01 10:45:00,1.13898,1.14009,1.13896,1.14008,449900002.0
2006-12-01 10:50:00,1.14004,1.14021,1.1397,1.1397,437500004.0
2006-12-01 10:55:00,1.13965,1.13989,1.13965,1.1398,340599998.0
2006-12-01 11:00:00,1.13973,1.13982,1.13959,1.1398,348799998.0
2006-12-01 11:05:00,1.13976,1.13992,1.13966,1.13968,334300003.0
2006-12-01 11:10:00,1.13962,1.13994,1.13932,1.13941,605900002.0
2006-12-01 11:15:00,1.13941,1.13949,1.13922,1.13929,421700004.0
2006-12-01 11:20:00,1.13935,1.1395,1.13923,1.13948,529899998.0
2006-12-01 11:25:00,1.13953,1.13953,1.13911,1.13944,565300000.0
2006-12-01 11:30:00,1.13948,1.13956,1.1394,1.13953,647900000.0
2006-12-01 11:35:00,1.13956,1.14008,1.1395,1.14,394900004.0
2006-12-01 11:40:00,1.14,1.14033,1.13964,1.14033,667400007.0
2006-12-01 11:45:00,1.14045,1.14045,1.13994,1.14013,616199994.0
2006-12-01 11:50:00,1.14023,1.14059,1.14011,1.14012,503299998.0
2006-12-01 11:55:00,1.14011,1.14011,1.13986,1.14001,526800003.0
2006-12-01 12:00:00,1.14008,1.14029,1.14001,1.14029,316800002.0
2006-12-01 12:05:00,1.1403,1.14035,1.14013,1.14029,370200003.0
2006-12-01 12:10:00,1.14026,1.14052,1.14014,1.14031,553500002.0
2006-12-01 12:15:00,1.14027,1.14055,1.14017,1.14052,417400001.0
2006-12-01 12:20:00,1.14053,1.14114,1.14052,1.14089,386800004.0
2006-12-01 12:25:00,1.14085,1.1409,1.14019,1.14034,552899997.0
2006-12-01 12:30:00,1.14034,1.14041,1.13947,1.13947,480000002.0
2006-12-01 12:35:00,1.14033,1.14118,1.1402,1.141,328999998.0
2006-12-01 12:40:00,1.14106,1.14114,1.14056,1.14072,516300006.0
2006-12-01 12:45:00,1.14074,1.14082,1.14018,1.14035,324200000.0
2006-12-01 12:50:00,1.14025,1.14064,1.14025,1.14051,207290001.0
2006-12-01 12:55:00,1.14047,1.14084,1.14047,1.14075,448199998.0
2006-12-01 13:00:00,1.14068,1.14087,1.14057,1.14075,472199998.0
2006-12-01 13:05:00,1.14075,1.14109,1.14075,1.14109,407399996.0
2006-12-01 13:10:00,1.1411,1.14118,1.14102,1.14109,283500001.0
2006-12-01 13:15:00,1.14104,1.14122,1.14088,1.14115,415299998.0
2006-12-01 13:20:00,1.14113,1.14118,1.14087,1.14097,492300003.0
2006-12-01 13:25:00,1.1409,1.141,1.14073,1.14087,344600000.0
2006-12-01 13:30:00,1.14079,1.14086,1.14037,1.14055,580400002.0
2006-12-01 13:35:00,1.14067,1.14089,1.14031,1.14075,630200005.0
2006-12-01 13:40:00,1.14082,1.14082,1.14021,1.14068,410500000.0
2006-12-01 13:45:00,1.14055,1.14175,1.14045,1.14134,527699995.0
2006-12-01 13:50:00,1.1414,1.14164,1.14133,1.1414,470199998.0
2006-12-01 13:55:00,1.1413,1.14156,1.1412,1.14132,412000000.0
2006-12-01 14:00:00,1.14052,1.14112,1.13952,1.14106,416099999.0
2006-12-01 14:05:00,1.14118,1.14155,1.14118,1.14143,488499994.0
2006-12-01 14:10:00,1.14183,1.14253,1.14164,1.14247,519700001.0
2006-12-01 14:15:00,1.14247,1.1441,1.14247,1.14393,418399999.0
2006-12-01 14:20:00,1.14395,1.14395,1.14343,1.14343,640599999.0
2006-12-01 14:25:00,1.14328,1.14337,1.14294,1.143,560800001.0
2006-12-01 14:30:00,1.14302,1.14322,1.14281,1.14302,458900003.0
2006-12-01 14:35:00,1.143,1.14307,1.14253,1.14285,495599998.0
2006-12-01 14:40:00,1.1428,1.14286,1.14261,1.14269,407999999.0
2006-12-01 14:45:00,1.14281,1.1429,1.14247,1.14248,421899997.0
2006-12-01 14:50:00,1.1426,1.14264,1.1424,1.14247,501800005.0
2006-12-01 14:55:00,1.14255,1.14312,1.14255,1.14306,491199999.0
2006-12-01 15:00:00,1.14309,1.14309,1.14234,1.14255,420399994.0
2006-12-01 15:05:00,1.14273,1.14295,1.14259,1.14267,498400004.0
2006-12-01 15:10:00,1.14262,1.14267,1.14233,1.14255,687300001.0
2006-12-01 15:15:00,1.14266,1.1431,1.1425,1.14269,583499997.0
2006-12-01 15:20:00,1.14265,1.14292,1.14201,1.14227,494000006.0
2006-12-01 15:25:00,1.1422,1.14246,1.14194,1.1422,436499999.0
2006-12-01 15:30:00,1.14219,1.14264,1.14201,1.14248,413900005.0
2006-12-01 15:35:00,1.14245,1.1425,1.14223,1.1423,637499997.0
2006-12-01 15:40:00,1.1423,1.14235,1.14213,1.14223,378599998.0
2006-12-01 15:45:00,1.1423,1.14253,1.14226,1.14229,409100001.0
2006-12-01 15:50:00,1.14224,1.14251,1.14203,1.14207,289390002.0
2006-12-01 15:55:00,1.14212,1.14228,1.14203,1.14203,258499999.0
2006-12-01 16:00:00,1.14202,1.14218,1.14187,1.14205,290700006.0
2006-12-01 16:05:00,1.14217,1.1424,1.14202,1.14207,587800007.0
2006-12-01 16:10:00,1.14214,1.14263,1.14199,1.1426,465300000.0
2006-12-01 16:15:00,1.14267,1.14317,1.14248,1.14303,406400003.0
2006-12-01 16:20:00,1.14293,1.14413,1.14293,1.14398,640000002.0
2006-12-01 16:25:00,1.14395,1.14409,1.14337,1.14343,405500004.0
2006-12-01 16:30:00,1.14366,1.14447,1.14366,1.14435,436900005.0
2006-12-01 16:35:00,1.14445,1.14496,1.14416,1.14496,398799997.0
2006-12-01 16:40:00,1.14502,1.1451,1.14406,1.14433,314599998.0
2006-12-01 16:45:00,1.14452,1.14456,1.14376,1.14392,491199999.0
2006-12-01 16:50:00,1.14397,1.14438,1.14397,1.14427,551500003.0
2006-12-01 16:55:00,1.14435,1.14452,1.14394,1.14399,449999998.0
2006-12-01 17:00:00,1.14394,1.14402,1.1432,1.14388,659300008.0
2006-12-01 17:05:00,1.14393,1.14505,1.14374,1.14489,396399999.0
2006-12-01 17:10:00,1.14483,1.14644,1.14481,1.14641,436999999.0
2006-12-01 17:15:00,1.14635,1.14653,1.14564,1.14564,618100000.0
2006-12-01 17:20:00,1.14544,1.14591,1.14512,1.14524,643000001.0
2006-12-01 17:25:00,1.14526,1.14526,1.1438,1.14384,632599997.0
2006-12-01 17:30:00,1.14397,1.14405,1.14335,1.14335,511000003.0
2006-12-01 17:35:00,1.14339,1.1436,1.14172,1.1425,385100003.0
2006-12-01 17:40:00,1.14249,1.14343,1.14216,1.14343,477899999.0
2006-12-01 17:45:00,1.14352,1.14357,1.14309,1.14325,461400004.0
2006-12-01 17:50:00,1.14326,1.1435,1.14316,1.14324,524900002.0
2006-12-01 17:55:00,1.14351,1.14455,1.14351,1.14387,636699994.0
2006-12-01 18:00:00,1.14377,1.14494,1.14361,1.14482,3430899996.0
2006-12-01 18:05:00,1.14488,1.14521,1.14383,1.1442,4125600012.0
2006-12-01 18:10:00,1.14432,1.14455,1.14411,1.14447,2155200011.0
2006-12-01 18:15:00,1.14441,1.14512,1.14397,1.14511,3171699997.0
2006-12-01 18:20:00,1.14512,1.14512,1.14442,1.14442,2141100002.0
2006-12-01 18:25:00,1.14435,1.14481,1.14415,1.1446,2318400009.0
2006-12-01 18:30:00,1.14451,1.14471,1.14412,1.14459,2402390007.0
2006-12-01 18:35:00,1.14465,1.14504,1.14464,1.1449,1712400012.0
2006-12-01 18:40:00,1.14486,1.14489,1.14431,1.14439,2283300001.0
2006-12-01 18:45:00,1.14442,1.14463,1.14428,1.1446,936499999.0
2006-12-01 18:50:00,1.14458,1.14468,1.14426,1.14426,1237500000.0
2006-12-01 18:55:00,1.14427,1.14464,1.14427,1.14435,2107100006.0
2006-12-01 19:00:00,1.1443,1.14525,1.14423,1.14515,1306200002.0
2006-12-01 19:05:00,1.14517,1.1453,1.14471,1.14475,1980700004.0
2006-12-01 19:10:00,1.14478,1.14478,1.14453,1.14465,1031400007.0
2006-12-01 19:15:00,1.14458,1.14499,1.14448,1.1449,1481499995.0
2006-12-01 19:20:00,1.14491,1.14491,1.14431,1.14442,780899999.0
2006-12-01 19:25:00,1.14434,1.1444,1.14377,1.14396,753899999.0
2006-12-01 19:30:00,1.14413,1.14427,1.14406,1.1441,746199995.0
2006-12-01 19:35:00,1.14408,1.14408,1.14324,1.14324,1374399990.0
2006-12-01 19:40:00,1.14313,1.14346,1.14299,1.14345,936300005.0
2006-12-01 19:45:00,1.14344,1.14447,1.14331,1.1444,396600001.0
2006-12-01 19:50:00,1.14442,1.1449,1.14434,1.14481,631399998.0
2006-12-01 19:55:00,1.14486,1.14486,1.14432,1.14464,967500006.0
2006-12-01 20:00:00,1.14472,1.14495,1.14456,1.14472,1079000003.0
2006-12-01 20:05:00,1.14466,1.14476,1.14461,1.14469,1120699998.0
2006-12-01 20:10:00,1.14472,1.1451,1.14467,1.14507,1028199999.0
2006-12-01 20:15:00,1.14512,1.1452,1.14493,1.14511,1752800000.0
2006-12-01 20:20:00,1.14511,1.14524,1.14504,1.14507,2000700000.0
2006-12-01 20:25:00,1.14513,1.14539,1.14513,1.14524,1607400001.0
2006-12-01 20:30:00,1.14524,1.14535,1.1448,1.1451,1741200023.0
2006-12-01 20:35:00,1.14527,1.14527,1.14486,1.14495,1468700016.0
2006-12-01 20:40:00,1.14498,1.14509,1.14412,1.1442,1593300006.0
2006-12-01 20:45:00,1.14415,1.14415,1.14366,1.14375,1245299997.0
2006-12-01 20:50:00,1.1437,1.14397,1.14365,1.14377,1083199997.0
2006-12-01 20:55:00,1.14383,1.14411,1.14375,1.14407,1893000005.0
2006-12-01 21:00:00,1.14409,1.14415,1.14342,1.14355,2892079993.0
2006-12-01 21:05:00,1.1436,1.14441,1.14355,1.14434,1522500007.0
2006-12-01 21:10:00,1.14433,1.14435,1.14383,1.14407,1925590005.0
2006-12-01 21:15:00,1.14402,1.14418,1.14388,1.14393,675399998.0
2006-12-01 21:20:00,1.14396,1.1442,1.14376,1.14376,586200003.0
2006-12-01 21:25:00,1.14385,1.14447,1.14385,1.14422,962300001.0
2006-12-01 21:30:00,1.14429,1.14432,1.14414,1.14428,473900003.0
2006-12-01 21:35:00,1.1443,1.14457,1.1442,1.14455,727690000.0
2006-12-01 21:40:00,1.14457,1.14482,1.14451,1.14467,690600004.0
2006-12-01 21:45:00,1.14469,1.1448,1.14447,1.14452,778300002.0
2006-12-01 21:50:00,1.14458,1.14485,1.14447,1.14475,573300004.0
2006-12-01 21:55:00,1.1448,1.14495,1.14455,1.14487,538800003.0
2006-12-01 22:00:00,1.14499,1.14503,1.14455,1.14468,922290006.0
2006-12-01 22:05:00,1.14465,1.14493,1.14452,1.14458,614000000.0
2006-12-01 22:10:00,1.14457,1.14473,1.14455,1.14471,570000006.0
2006-12-01 22:15:00,1.14476,1.14478,1.14458,1.14465,527899998.0
2006-12-01 22:20:00,1.14466,1.14503,1.14459,1.14482,641000008.0
2006-12-01 22:25:00,1.14488,1.14524,1.14484,1.14495,873399989.0
2006-12-01 22:30:00,1.14492,1.14497,1.14465,1.1447,690300003.0
2006-12-01 22:35:00,1.14475,1.14475,1.14455,1.14465,538199999.0
2006-12-01 22:40:00,1.14455,1.14456,1.14399,1.14428,565700003.0
2006-12-01 22:45:00,1.14436,1.14487,1.14436,1.14461,351800005.0
2006-12-01 22:50:00,1.14465,1.14474,1.14448,1.14458,579200006.0
2006-12-01 22:55:00,1.14462,1.14475,1.14422,1.14422,600199994.0
2006-12-01 23:00:00,1.14436,1.1447,1.14427,1.14447,386700002.0
2006-12-01 23:05:00,1.14448,1.14465,1.14436,1.14465,471500004.0
2006-12-01 23:10:00,1.14465,1.14468,1.14425,1.14458,348700000.0
2006-12-01 23:15:00,1.14471,1.14471,1.14447,1.14453,306099996.0
2006-12-01 23:20:00,1.1445,1.14466,1.14442,1.14447,263999997.0
2006-12-01 23:25:00,1.14454,1.14454,1.14418,1.14429,591600004.0
2006-12-01 23:30:00,1.14429,1.14433,1.1439,1.14397,487499998.0
2006-12-01 23:35:00,1.1438,1.14406,1.14379,1.14399,284400002.0
2006-12-01 23:40:00,1.14377,1.14411,1.14364,1.14396,438499997.0
2006-12-01 23:45:00,1.14402,1.14402,1.14314,1.14322,321100000.0
2006-12-01 23:50:00,1.14337,1.14349,1.1431,1.1434,516399994.0
2006-12-01 23:55:00,1.14358,1.14487,1.14358,1.1447,416100000.0
2006-12-04 00:00:00,1.1446,1.1446,1.1432,1.1433,537199996.0
2006-12-04 00:05:00,1.1435,1.1435,1.1433,1.1433,402899997.0
2006-12-04 00:10:00,1.1434,1.1434,1.1433,1.1433,134299999.0
2006-12-04 00:15:00,1.143,1.143,1.1429,1.1429,268599998.0
2006-12-04 00:20:00,1.143,1.143,1.143,1.143,134299999.0
2006-12-04 00:25:00,1.1433,1.1439,1.1433,1.1434,134299999.0
2006-12-04 00:30:00,1.1433,1.1441,1.1431,1.1435,537199996.0
2006-12-04 00:35:00,1.1437,1.1441,1.1437,1.1439,268599998.0
2006-12-04 00:40:00,1.1437,1.1439,1.1437,1.1437,402899997.0
2006-12-04 00:45:00,1.1438,1.1438,1.1432,1.1433,537199996.0
2006-12-04 00:50:00,1.1431,1.1438,1.1431,1.1432,268599998.0
2006-12-04 00:55:00,1.1433,1.1433,1.1429,1.1429,537199996.0
2006-12-04 01:00:00,1.1426,1.1432,1.1426,1.143,537199996.0
2006-12-04 01:05:00,1.1431,1.1431,1.1431,1.1431,134299999.0
2006-12-04 01:10:00,1.1432,1.1434,1.143,1.143,402899997.0
2006-12-04 01:15:00,1.1429,1.1431,1.1429,1.143,134299999.0
2006-12-04 01:20:00,1.1429,1.1429,1.1427,1.1427,268599998.0
2006-12-04 01:25:00,1.1428,1.1429,1.1428,1.1428,268599998.0
2006-12-04 01:30:00,1.1429,1.1429,1.1428,1.1428,268599998.0
2006-12-04 01:35:00,1.1427,1.1431,1.1427,1.1431,402899997.0
2006-12-04 01:40:00,1.1432,1.1435,1.1432,1.1433,134299999.0
2006-12-04 01:50:00,1.1434,1.1436,1.1434,1.1436,268599998.0
2006-12-04 01:55:00,1.1435,1.1435,1.1435,1.1435,134299999.0
2006-12-04 02:00:00,1.14264,1.14314,1.14253,1.14296,435399999.0
2006-12-04 02:05:00,1.14302,1.14315,1.1428,1.14315,493000002.0
2006-12-04 02:10:00,1.14308,1.14326,1.14301,1.14301,229200003.0
2006-12-04 02:15:00,1.14302,1.14309,1.1429,1.143,309200000.0
2006-12-04 02:20:00,1.14295,1.14308,1.1427,1.14273,416799999.0
2006-12-04 02:25:00,1.14276,1.14289,1.14265,1.14273,477799994.0
2006-12-04 02:30:00,1.14275,1.14296,1.14267,1.14282,521899999.0
2006-12-04 02:35:00,1.14289,1.14311,1.14264,1.14311,382699997.0
2006-12-04 02:40:00,1.14304,1.14338,1.14265,1.14336,338900004.0
2006-12-04 02:45:00,1.1434,1.14342,1.14323,1.14337,337200002.0
2006-12-04 02:50:00,1.14341,1.14359,1.14332,1.14359,314200000.0
2006-12-04 02:55:00,1.14358,1.14372,1.14337,1.14347,456100001.0
2006-12-04 03:00:00,1.14345,1.14363,1.14332,1.14332,321300000.0
2006-12-04 03:05:00,1.14335,1.14355,1.14334,1.1435,179400001.0
2006-12-04 03:10:00,1.14345,1.14345,1.14329,1.14334,245600000.0
2006-12-04 03:15:00,1.1434,1.14371,1.1434,1.14342,283800002.0
2006-12-04 03:20:00,1.14348,1.14355,1.14312,1.14355,345799997.0
2006-12-04 03:25:00,1.14368,1.14411,1.14362,1.14395,732500003.0
2006-12-04 03:30:00,1.14403,1.1441,1.14337,1.14355,314099997.0
2006-12-04 03:35:00,1.14345,1.14378,1.14345,1.14366,252800003.0
2006-12-04 03:40:00,1.14355,1.14412,1.14355,1.14401,573999996.0
2006-12-04 03:45:00,1.14397,1.14407,1.14359,1.14376,520500002.0
2006-12-04 03:50:00,1.14379,1.14438,1.14379,1.14438,304800001.0
2006-12-04 03:55:00,1.14431,1.14445,1.14425,1.14438,296699999.0
2006-12-04 04:00:00,1.14435,1.14458,1.14435,1.14443,363600001.0
2006-12-04 04:05:00,1.1445,1.14465,1.14437,1.14463,210799998.0
2006-12-04 04:10:00,1.14454,1.14465,1.14445,1.14455,498700004.0
2006-12-04 04:15:00,1.14456,1.14465,1.14434,1.1444,362800002.0
2006-12-04 04:20:00,1.14457,1.14457,1.14397,1.14397,652700001.0
2006-12-04 04:25:00,1.14397,1.14405,1.14363,1.14367,291699997.0
2006-12-04 04:30:00,1.14375,1.14405,1.1437,1.144,481799998.0
2006-12-04 04:35:00,1.14402,1.14405,1.1439,1.144,317300000.0
2006-12-04 04:40:00,1.14398,1.14415,1.14369,1.14383,464800002.0
2006-12-04 04:45:00,1.14395,1.14421,1.14388,1.14413,461100001.0
2006-12-04 04:50:00,1.14418,1.14431,1.1439,1.14418,401200003.0
2006-12-04 04:55:00,1.14415,1.1443,1.14407,1.14427,349300005.0
2006-12-04 05:00:00,1.14426,1.14438,1.14414,1.1443,207400001.0
2006-12-04 05:05:00,1.14432,1.14435,1.14405,1.14413,407599999.0
2006-12-04 05:10:00,1.14415,1.14432,1.14413,1.1443,415499998.0
2006-12-04 05:15:00,1.14426,1.14448,1.14407,1.14412,449100005.0
2006-12-04 05:20:00,1.14445,1.1446,1.14426,1.1446,353899996.0
2006-12-04 05:25:00,1.1446,1.14465,1.14443,1.1445,175800001.0
2006-12-04 05:30:00,1.1444,1.14452,1.14423,1.1444,301500005.0
2006-12-04 05:35:00,1.14446,1.14455,1.14436,1.14452,318200005.0
2006-12-04 05:40:00,1.14446,1.14461,1.14439,1.14448,235500000.0
2006-12-04 05:45:00,1.14441,1.14465,1.14441,1.14453,271500002.0
2006-12-04 05:50:00,1.14445,1.14462,1.14439,1.1445,679700004.0
2006-12-04 05:55:00,1.14438,1.14451,1.14427,1.14435,391700003.0
2006-12-04 06:00:00,1.14436,1.14445,1.14417,1.14426,305400000.0
2006-12-04 06:05:00,1.14438,1.1445,1.1443,1.14435,332200001.0
2006-12-04 06:10:00,1.14445,1.14451,1.14411,1.14414,346199997.0
2006-12-04 06:15:00,1.14412,1.14433,1.14398,1.1442,389499999.0
2006-12-04 06:20:00,1.14417,1.14429,1.14405,1.14428,265300001.0
2006-12-04 06:25:00,1.14425,1.14463,1.1441,1.14449,261100001.0
2006-12-04 06:30:00,1.14445,1.14463,1.14433,1.14449,554300001.0
2006-12-04 06:35:00,1.14446,1.14466,1.14446,1.14449,609800006.0
2006-12-04 06:40:00,1.14463,1.1447,1.14443,1.14445,425600001.0
2006-12-04 06:45:00,1.1445,1.1446,1.14435,1.1445,375700000.0
2006-12-04 06:50:00,1.14458,1.14466,1.14424,1.14454,498399999.0
2006-12-04 06:55:00,1.14465,1.14467,1.1445,1.14465,358700001.0
2006-12-04 07:00:00,1.14463,1.14475,1.1445,1.14469,326499998.0
2006-12-04 07:05:00,1.14459,1.14472,1.14454,1.1446,201999998.0
2006-12-04 07:10:00,1.14467,1.14467,1.14449,1.14449,310800001.0
2006-12-04 07:15:00,1.14453,1.14472,1.14453,1.14464,480299997.0
2006-12-04 07:20:00,1.14459,1.14469,1.14455,1.14459,199400000.0
2006-12-04 07:25:00,1.14462,1.14473,1.14434,1.14446,376400001.0
2006-12-04 07:30:00,1.14442,1.14469,1.14438,1.14463,514100004.0
2006-12-04 07:35:00,1.14464,1.14471,1.14448,1.14455,409699998.0
2006-12-04 07:40:00,1.14457,1.1449,1.14452,1.1449,290399999.0
2006-12-04 07:45:00,1.14475,1.14477,1.14459,1.1447,372500000.0
2006-12-04 07:50:00,1.14465,1.14477,1.14461,1.14473,307700002.0
2006-12-04 07:55:00,1.14471,1.14482,1.14453,1.14453,401900001.0
2006-12-04 08:00:00,1.14447,1.14473,1.14433,1.14467,355100001.0
2006-12-04 08:05:00,1.1446,1.14471,1.14445,1.14453,435900005.0
2006-12-04 08:10:00,1.14465,1.1448,1.14455,1.14462,369400002.0
2006-12-04 08:15:00,1.1445,1.14457,1.14422,1.14435,330800003.0
2006-12-04 08:20:00,1.14428,1.14443,1.14422,1.14438,539300003.0
2006-12-04 08:25:00,1.1444,1.1444,1.14404,1.14404,352689996.0
2006-12-04 08:30:00,1.14403,1.14423,1.14403,1.14411,404400001.0
2006-12-04 08:35:00,1.14427,1.14429,1.14383,1.14427,369899998.0
2006-12-04 08:40:00,1.14427,1.14435,1.1441,1.14435,268800002.0
2006-12-04 08:45:00,1.14427,1.14429,1.14393,1.14429,445400002.0
2006-12-04 08:50:00,1.14415,1.14425,1.14396,1.14415,555700011.0
2006-12-04 08:55:00,1.14412,1.14434,1.1441,1.14422,412900006.0
2006-12-04 09:00:00,1.1442,1.14468,1.1442,1.1446,453099996.0
2006-12-04 09:05:00,1.1446,1.14462,1.14438,1.1445,438200001.0
2006-12-04 09:10:00,1.14438,1.14452,1.14426,1.14448,240899997.0
2006-12-04 09:15:00,1.14448,1.14472,1.14439,1.14463,241399997.0
2006-12-04 09:20:00,1.14493,1.14507,1.14487,1.14488,429699999.0
2006-12-04 09:25:00,1.145,1.14506,1.14473,1.14488,315299996.0
2006-12-04 09:30:00,1.14482,1.14493,1.14437,1.14442,381400004.0
2006-12-04 09:35:00,1.14448,1.14467,1.14439,1.14454,514500000.0
2006-12-04 09:40:00,1.14456,1.14462,1.14433,1.14433,322400002.0
2006-12-04 09:45:00,1.14429,1.14436,1.14384,1.14394,282100003.0
2006-12-04 09:50:00,1.14403,1.1443,1.14392,1.1443,507000004.0
2006-12-04 09:55:00,1.14437,1.14437,1.14401,1.14422,281100000.0
2006-12-04 10:00:00,1.14416,1.14438,1.14413,1.14421,497299999.0
2006-12-04 10:05:00,1.14427,1.14443,1.14418,1.14438,302899999.0
2006-12-04 10:10:00,1.14432,1.14488,1.14427,1.14433,466100004.0
2006-12-04 10:15:00,1.14431,1.14431,1.14396,1.14406,761200001.0
2006-12-04 10:20:00,1.14409,1.14453,1.14388,1.14409,491399999.0
2006-12-04 10:25:00,1.14405,1.14408,1.14369,1.14377,648899996.0
2006-12-04 10:30:00,1.14379,1.1439,1.14288,1.14288,423700003.0
2006-12-04 10:35:00,1.14277,1.14301,1.14196,1.14217,529000004.0
2006-12-04 10:40:00,1.14216,1.14227,1.14181,1.14216,483000003.0
2006-12-04 10:45:00,1.14228,1.14228,1.14174,1.14201,544999998.0
2006-12-04 10:50:00,1.14204,1.14224,1.14197,1.14217,479300002.0
2006-12-04 10:55:00,1.14211,1.1423,1.14206,1.1422,394700002.0
2006-12-04 11:00:00,1.14211,1.14266,1.14194,1.1426,564800007.0
2006-12-04 11:05:00,1.14243,1.14243,1.14211,1.1423,459100000.0
2006-12-04 11:10:00,1.14227,1.14234,1.1418,1.14186,536200005.0
2006-12-04 11:15:00,1.14181,1.14198,1.14165,1.14186,574299996.0
2006-12-04 11:20:00,1.14197,1.1421,1.14186,1.142,358799998.0
2006-12-04 11:25:00,1.14212,1.14253,1.14212,1.14248,676800000.0
2006-12-04 11:30:00,1.14253,1.14288,1.14235,1.1427,379590001.0
2006-12-04 11:35:00,1.14269,1.14285,1.14257,1.1427,481500000.0
2006-12-04 11:40:00,1.1427,1.14278,1.14239,1.14271,477299999.0
2006-12-04 11:45:00,1.14283,1.14291,1.14266,1.14284,231300000.0
2006-12-04 11:50:00,1.14288,1.14344,1.14282,1.14338,412500001.0
2006-12-04 11:55:00,1.1435,1.14415,1.1435,1.1439,589199999.0
2006-12-04 12:00:00,1.14411,1.14436,1.1439,1.1441,329199999.0
2006-12-04 12:05:00,1.14407,1.1442,1.14385,1.14402,373999997.0
2006-12-04 12:10:00,1.14404,1.14418,1.14388,1.14388,451300006.0
2006-12-04 12:15:00,1.14391,1.1447,1.14391,1.14415,376699997.0
2006-12-04 12:20:00,1.1442,1.14456,1.14405,1.14456,434700003.0
2006-12-04 12:25:00,1.14447,1.14463,1.14434,1.14448,571799998.0
2006-12-04 12:30:00,1.14447,1.14465,1.14439,1.14455,306800002.0
2006-12-04 12:35:00,1.1446,1.1446,1.14437,1.14448,432900000.0
2006-12-04 12:40:00,1.14441,1.14466,1.14383,1.14442,522500001.0
2006-12-04 12:45:00,1.14443,1.1446,1.14433,1.14443,339800004.0
2006-12-04 12:50:00,1.14443,1.14451,1.1441,1.14431,272299998.0
2006-12-04 12:55:00,1.14427,1.14468,1.14408,1.14468,270700006.0
2006-12-04 13:00:00,1.14465,1.14508,1.14438,1.14438,533400003.0
2006-12-04 13:05:00,1.14437,1.14444,1.14403,1.14414,553500001.0
2006-12-04 13:10:00,1.14411,1.14432,1.14359,1.14432,333099997.0
2006-12-04 13:15:00,1.14435,1.14451,1.14435,1.14438,369399993.0
2006-12-04 13:20:00,1.14441,1.14459,1.14437,1.14453,398600000.0
2006-12-04 13:25:00,1.14445,1.14445,1.14405,1.14435,517200004.0
2006-12-04 13:30:00,1.14444,1.14451,1.14363,1.14376,297100000.0
2006-12-04 13:35:00,1.14375,1.14401,1.14371,1.14396,431300005.0
2006-12-04 13:40:00,1.14365,1.14366,1.14272,1.14354,511200004.0
2006-12-04 13:45:00,1.14342,1.1436,1.14317,1.14332,377100000.0
2006-12-04 13:50:00,1.14333,1.14347,1.14315,1.1432,263900000.0
2006-12-04 13:55:00,1.14317,1.14335,1.14304,1.14324,317099998.0
2006-12-04 14:00:00,1.1431,1.1431,1.14236,1.1428,458900000.0
2006-12-04 14:05:00,1.14277,1.14356,1.14276,1.14334,434000002.0
2006-12-04 14:10:00,1.14334,1.14372,1.14314,1.1436,535400002.0
2006-12-04 14:15:00,1.14363,1.14451,1.14363,1.14444,391100003.0
2006-12-04 14:20:00,1.1445,1.14455,1.14414,1.14414,458600000.0
2006-12-04 14:25:00,1.14402,1.14402,1.14334,1.14334,321700002.0
2006-12-04 14:30:00,1.14315,1.14326,1.14293,1.14309,313600001.0
2006-12-04 14:35:00,1.14307,1.1433,1.14255,1.14298,566800007.0
2006-12-04 14:40:00,1.14317,1.14323,1.14293,1.14303,404200004.0
2006-12-04 14:45:00,1.14303,1.14303,1.14269,1.14276,429400003.0
2006-12-04 14:50:00,1.14283,1.14285,1.14255,1.14273,492200002.0
2006-12-04 14:55:00,1.14267,1.14275,1.14224,1.14259,490200002.0
2006-12-04 15:00:00,1.14262,1.14298,1.14249,1.14277,555000003.0
2006-12-04 15:05:00,1.14261,1.14261,1.14206,1.14227,382690000.0
2006-12-04 15:10:00,1.14228,1.14248,1.14213,1.14235,469099998.0
2006-12-04 15:15:00,1.14239,1.14248,1.142,1.14213,487900002.0
2006-12-04 15:20:00,1.14213,1.14264,1.1421,1.14263,583500003.0
2006-12-04 15:25:00,1.14262,1.14271,1.1424,1.14265,550000007.0
2006-12-04 15:30:00,1.14263,1.14362,1.14259,1.14345,412200003.0
2006-12-04 15:35:00,1.14332,1.14344,1.14312,1.14322,498600003.0
2006-12-04 15:40:00,1.14324,1.14341,1.14312,1.14328,252500002.0
2006-12-04 15:45:00,1.14326,1.14363,1.1432,1.1432,687100007.0
2006-12-04 15:50:00,1.14307,1.14311,1.14286,1.143,463400000.0
2006-12-04 15:55:00,1.14299,1.14312,1.1427,1.14304,478499995.0
2006-12-04 16:00:00,1.14298,1.14338,1.14293,1.14337,330000001.0
2006-12-04 16:05:00,1.14353,1.14357,1.14335,1.14351,402200002.0
2006-12-04 16:10:00,1.14354,1.14362,1.14315,1.14315,342000003.0
2006-12-04 16:15:00,1.14306,1.14321,1.14274,1.14321,483100003.0
2006-12-04 16:20:00,1.14317,1.1437,1.14317,1.14353,566300003.0
2006-12-04 16:25:00,1.14343,1.14383,1.14343,1.14374,414700004.0
2006-12-04 16:30:00,1.14377,1.14474,1.14376,1.14445,540500001.0
2006-12-04 16:35:00,1.14451,1.14524,1.14451,1.14503,493499998.0
2006-12-04 16:40:00,1.145,1.14511,1.14472,1.14498,390799999.0
2006-12-04 16:45:00,1.14501,1.14502,1.14468,1.14492,446899996.0
2006-12-04 16:50:00,1.14489,1.14632,1.14489,1.14615,499400006.0
2006-12-04 16:55:00,1.14615,1.14617,1.14583,1.14583,504400005.0
2006-12-04 17:00:00,1.14597,1.14629,1.14573,1.14607,410899999.0
2006-12-04 17:05:00,1.14602,1.14608,1.14566,1.14575,391900000.0
2006-12-04 17:10:00,1.14564,1.14575,1.14542,1.14575,511800006.0
2006-12-04 17:15:00,1.14574,1.14588,1.14563,1.14566,356500002.0
2006-12-04 17:20:00,1.14565,1.14626,1.1455,1.14618,462799997.0
2006-12-04 17:25:00,1.14648,1.14748,1.14648,1.1474,499000001.0
2006-12-04 17:30:00,1.14742,1.14753,1.14702,1.14704,475000003.0
2006-12-04 17:35:00,1.14701,1.14703,1.14674,1.14686,417400000.0
2006-12-04 17:40:00,1.14688,1.14701,1.14652,1.14671,546999999.0
2006-12-04 17:45:00,1.14674,1.14708,1.14673,1.14693,333099997.0
2006-12-04 17:50:00,1.14679,1.14691,1.14654,1.1466,347700000.0
2006-12-04 17:55:00,1.14654,1.14659,1.14638,1.1465,411600000.0
2006-12-04 18:00:00,1.1463,1.1463,1.14571,1.14575,3147300022.0
2006-12-04 18:05:00,1.14584,1.14625,1.14566,1.1461,4022000006.0
2006-12-04 18:10:00,1.14611,1.14618,1.14585,1.14596,2361500011.0
2006-12-04 18:15:00,1.14588,1.14605,1.14566,1.14573,2940300006.0
2006-12-04 18:20:00,1.14584,1.14622,1.14584,1.14608,2018100010.0
2006-12-04 18:25:00,1.14607,1.14622,1.14587,1.14602,2747300006.0
2006-12-04 18:30:00,1.14602,1.14614,1.14573,1.14614,2850099993.0
2006-12-04 18:35:00,1.14618,1.14625,1.14585,1.146,1618300005.0
2006-12-04 18:40:00,1.14595,1.1461,1.14573,1.1459,2194299999.0
2006-12-04 18:45:00,1.14592,1.14593,1.14572,1.14593,891599997.0
2006-12-04 18:50:00,1.1459,1.1459,1.14556,1.14557,1135500000.0
2006-12-04 18:55:00,1.14555,1.1457,1.1452,1.1452,1847599997.0
2006-12-04 19:00:00,1.14515,1.14531,1.14496,1.14506,1214600001.0
2006-12-04 19:05:00,1.14505,1.14514,1.14493,1.14495,1732200014.0
2006-12-04 19:10:00,1.145,1.145,1.14406,1.14451,1035300005.0
2006-12-04 19:15:00,1.14447,1.14456,1.14423,1.14443,1643600002.0
2006-12-04 19:20:00,1.14442,1.14451,1.14415,1.14425,798400003.0
2006-12-04 19:25:00,1.14423,1.14442,1.14409,1.14428,700100005.0
2006-12-04 19:30:00,1.14433,1.1444,1.14418,1.1444,672500001.0
2006-12-04 19:35:00,1.1444,1.14446,1.14412,1.14426,1371900008.0
2006-12-04 19:40:00,1.14435,1.14448,1.14424,1.14438,1008000003.0
2006-12-04 19:45:00,1.14436,1.1444,1.14369,1.14369,554399996.0
2006-12-04 19:50:00,1.14365,1.14386,1.14322,1.14386,486400002.0
2006-12-04 19:55:00,1.14394,1.144,1.14359,1.14363,913100001.0
2006-12-04 20:00:00,1.14372,1.14381,1.14348,1.14358,964399994.0
2006-12-04 20:05:00,1.14358,1.14377,1.14352,1.14373,1298499999.0
2006-12-04 20:10:00,1.14368,1.14398,1.1436,1.1439,1173700010.0
2006-12-04 20:15:00,1.14399,1.14427,1.14398,1.14423,1848900001.0
2006-12-04 20:20:00,1.14421,1.14421,1.14371,1.14385,1965999998.0
2006-12-04 20:25:00,1.14388,1.14388,1.14352,1.14359,1631600000.0
2006-12-04 20:30:00,1.14361,1.14378,1.14356,1.14372,1387299999.0
2006-12-04 20:35:00,1.14376,1.14403,1.14366,1.14403,1574600003.0
2006-12-04 20:40:00,1.14405,1.14417,1.14385,1.14405,1595199989.0
2006-12-04 20:45:00,1.14402,1.14412,1.14384,1.14402,983099996.0
2006-12-04 20:50:00,1.14396,1.14405,1.14374,1.14384,1275400004.0
2006-12-04 20:55:00,1.14391,1.14418,1.14381,1.14415,1630990007.0
2006-12-04 21:00:00,1.14413,1.14413,1.1436,1.14375,2756000004.0
2006-12-04 21:05:00,1.14374,1.14381,1.14348,1.14362,1829900005.0
2006-12-04 21:10:00,1.14361,1.14375,1.14355,1.14375,2028799998.0
2006-12-04 21:15:00,1.14374,1.14379,1.14347,1.14355,599100002.0
2006-12-04 21:20:00,1.14352,1.1436,1.14313,1.14327,420800000.0
2006-12-04 21:25:00,1.14325,1.14325,1.14263,1.14272,736499996.0
2006-12-04 21:30:00,1.1428,1.14285,1.14241,1.14262,584699998.0
2006-12-04 21:35:00,1.14256,1.14256,1.14164,1.14175,572800001.0
2006-12-04 21:40:00,1.14173,1.14173,1.14127,1.14153,892300001.0
2006-12-04 21:45:00,1.14156,1.1417,1.14125,1.14132,915399996.0
2006-12-04 21:50:00,1.14136,1.14143,1.14113,1.14125,640400000.0
2006-12-04 21:55:00,1.1413,1.1413,1.14105,1.14112,493000007.0
2006-12-04 22:00:00,1.14106,1.14127,1.14086,1.14125,1030399999.0
2006-12-04 22:05:00,1.14118,1.1413,1.14101,1.1413,705999995.0
2006-12-04 22:10:00,1.14127,1.14138,1.14077,1.14086,694100000.0
2006-12-04 22:15:00,1.14059,1.14093,1.13982,1.14045,540599999.0
2006-12-04 22:20:00,1.14035,1.14068,1.14026,1.14058,649500002.0
2006-12-04 22:25:00,1.14054,1.1407,1.14045,1.14047,830900000.0
2006-12-04 22:30:00,1.14045,1.1406,1.14039,1.14042,954799998.0
2006-12-04 22:35:00,1.14043,1.14043,1.14001,1.14015,451000005.0
2006-12-04 22:40:00,1.14026,1.14041,1.13995,1.13995,835799993.0
2006-12-04 22:45:00,1.13999,1.14011,1.13972,1.14001,227100002.0
2006-12-04 22:50:00,1.14006,1.14013,1.13992,1.13995,537600000.0
2006-12-04 22:55:00,1.14002,1.14011,1.13963,1.13968,796399998.0
2006-12-04 23:00:00,1.13967,1.14019,1.13967,1.14018,267300002.0
2006-12-04 23:05:00,1.14016,1.14033,1.13997,1.14033,557700001.0
2006-12-04 23:10:00,1.14033,1.14034,1.14017,1.1403,298700003.0
2006-12-04 23:15:00,1.14036,1.14038,1.14019,1.14037,367100006.0
2006-12-04 23:20:00,1.1405,1.14055,1.14032,1.14043,424400004.0
2006-12-04 23:25:00,1.14048,1.14053,1.14031,1.14045,639900004.0
2006-12-04 23:30:00,1.14044,1.14057,1.14015,1.14025,583000003.0
2006-12-04 23:35:00,1.14005,1.14015,1.13992,1.14011,464100001.0
2006-12-04 23:40:00,1.14003,1.14056,1.13999,1.14045,377700001.0
2006-12-04 23:45:00,1.14055,1.14055,1.14015,1.14017,392900002.0
2006-12-04 23:50:00,1.14022,1.14047,1.14022,1.14022,264000001.0
2006-12-04 23:55:00,1.14015,1.1404,1.14009,1.1403,597400005.0
2006-12-05 00:00:00,1.14022,1.14051,1.13998,1.14042,465700006.0
2006-12-05 00:05:00,1.14035,1.1407,1.14024,1.14068,501100005.0
2006-12-05 00:10:00,1.14057,1.14082,1.14057,1.14078,367600000.0
2006-12-05 00:15:00,1.14082,1.14105,1.14079,1.14105,306800000.0
2006-12-05 00:20:00,1.1409,1.1414,1.1409,1.14131,438399999.0
2006-12-05 00:25:00,1.14129,1.14137,1.14088,1.14088,335800000.0
2006-12-05 00:30:00,1.14085,1.14115,1.14082,1.14115,292599996.0
2006-12-05 00:35:00,1.14107,1.14115,1.14084,1.14084,330000002.0
2006-12-05 00:40:00,1.14088,1.14105,1.14088,1.141,329900000.0
2006-12-05 00:45:00,1.141,1.14105,1.14082,1.14085,562700000.0
2006-12-05 00:50:00,1.14093,1.14096,1.14081,1.14092,349500002.0
2006-12-05 00:55:00,1.1409,1.14095,1.14075,1.1409,379599997.0
2006-12-05 01:00:00,1.14089,1.14095,1.1404,1.14069,343600003.0
2006-12-05 01:05:00,1.14087,1.14093,1.14055,1.14067,347799998.0
2006-12-05 01:10:00,1.14074,1.14081,1.14029,1.14058,228499997.0
2006-12-05 01:15:00,1.14062,1.14067,1.1405,1.14067,222899997.0
2006-12-05 01:20:00,1.14062,1.14085,1.14045,1.14065,400499997.0
2006-12-05 01:25:00,1.14069,1.14075,1.14058,1.1407,363289999.0
2006-12-05 01:30:00,1.14058,1.1406,1.14035,1.14045,265400000.0
2006-12-05 01:35:00,1.14051,1.14059,1.14027,1.14045,223699999.0
2006-12-05 01:40:00,1.14033,1.14051,1.14033,1.14042,242100002.0
2006-12-05 01:45:00,1.14042,1.14057,1.14006,1.14009,383500002.0
2006-12-05 01:50:00,1.14005,1.14053,1.14005,1.14037,334800002.0
2006-12-05 01:55:00,1.1403,1.14046,1.14029,1.14038,227700000.0
2006-12-05 02:00:00,1.1404,1.14081,1.1404,1.14067,474800005.0
2006-12-05 02:05:00,1.14075,1.1409,1.14059,1.14085,361600004.0
2006-12-05 02:10:00,1.14086,1.14094,1.1408,1.1408,274300000.0
2006-12-05 02:15:00,1.14083,1.14083,1.14067,1.1408,308200001.0
2006-12-05 02:20:00,1.14077,1.14095,1.14061,1.14082,463900001.0
2006-12-05 02:25:00,1.14077,1.14113,1.14077,1.14093,418900000.0
2006-12-05 02:30:00,1.14094,1.14131,1.14094,1.14109,331300002.0
2006-12-05 02:35:00,1.14115,1.14118,1.141,1.14102,401299996.0
2006-12-05 02:40:00,1.14078,1.14112,1.14072,1.141,244699999.0
2006-12-05 02:45:00,1.14093,1.14095,1.14074,1.1409,270800001.0
2006-12-05 02:50:00,1.14086,1.14099,1.14076,1.14099,172600001.0
2006-12-05 02:55:00,1.14122,1.14133,1.14107,1.14121,320400000.0
2006-12-05 03:00:00,1.14106,1.14132,1.14097,1.14108,391599999.0
2006-12-05 03:05:00,1.14112,1.14125,1.14112,1.1412,330699999.0
2006-12-05 03:10:00,1.14127,1.14127,1.14077,1.14105,463500002.0
2006-12-05 03:15:00,1.14109,1.14138,1.14109,1.14117,277200005.0
2006-12-05 03:20:00,1.14122,1.14125,1.14086,1.14117,429000000.0
2006-12-05 03:25:00,1.1412,1.14127,1.1411,1.14114,385700002.0
2006-12-05 03:30:00,1.14122,1.14135,1.14106,1.1412,331600006.0
2006-12-05 03:35:00,1.14111,1.14135,1.14111,1.14122,216900003.0
2006-12-05 03:40:00,1.14115,1.14131,1.1411,1.1411,245789998.0
2006-12-05 03:45:00,1.14116,1.14133,1.14108,1.14113,239600003.0
2006-12-05 03:50:00,1.14115,1.14125,1.14105,1.1411,233400001.0
2006-12-05 03:55:00,1.1411,1.14123,1.14099,1.14113,367199999.0
2006-12-05 04:00:00,1.14116,1.14124,1.14109,1.14112,212500000.0
2006-12-05 04:05:00,1.14123,1.14132,1.1411,1.14122,430300005.0
2006-12-05 04:10:00,1.14121,1.14128,1.14114,1.14115,363099998.0
2006-12-05 04:15:00,1.14115,1.14127,1.14101,1.14101,97600002.0
2006-12-05 04:20:00,1.14116,1.14134,1.14092,1.14124,577000006.0
2006-12-05 04:25:00,1.14132,1.14144,1.14125,1.14135,239500000.0
2006-12-05 04:30:00,1.14133,1.14135,1.14117,1.14127,379499998.0
2006-12-05 04:35:00,1.14132,1.14145,1.14118,1.14124,299000003.0
2006-12-05 04:40:00,1.14127,1.14145,1.14123,1.1414,358699998.0
2006-12-05 04:45:00,1.14135,1.14149,1.14124,1.14135,403200003.0
2006-12-05 04:50:00,1.14135,1.14145,1.14116,1.14127,472300003.0
2006-12-05 04:55:00,1.1412,1.14137,1.14119,1.14126,439900004.0
2006-12-05 05:00:00,1.1413,1.14136,1.14114,1.14127,506799998.0
2006-12-05 05:05:00,1.14132,1.14135,1.14115,1.14118,188000002.0
2006-12-05 05:10:00,1.14121,1.14133,1.14113,1.14116,342900000.0
2006-12-05 05:15:00,1.14113,1.14134,1.14112,1.14115,344600002.0
2006-12-05 05:20:00,1.1413,1.14135,1.14121,1.14135,231400000.0
2006-12-05 05:25:00,1.14128,1.14138,1.14121,1.14137,320299999.0
2006-12-05 05:30:00,1.1411,1.1415,1.1411,1.14122,421700002.0
2006-12-05 05:35:00,1.1413,1.14145,1.14128,1.14145,269800004.0
2006-12-05 05:40:00,1.14138,1.14145,1.14126,1.14138,186900000.0
2006-12-05 05:45:00,1.1413,1.14145,1.14128,1.14141,316599996.0
2006-12-05 05:50:00,1.14133,1.14147,1.14121,1.14128,418899998.0
2006-12-05 05:55:00,1.1413,1.14145,1.14119,1.14134,371000000.0
2006-12-05 06:00:00,1.14134,1.1414,1.14123,1.14135,478500000.0
2006-12-05 06:05:00,1.14142,1.14145,1.14134,1.14135,383000000.0
2006-12-05 06:10:00,1.14123,1.1414,1.14114,1.1414,402899998.0
2006-12-05 06:15:00,1.1414,1.14145,1.1412,1.14121,276800004.0
2006-12-05 06:20:00,1.14118,1.1413,1.14117,1.14129,406800009.0
2006-12-05 06:25:00,1.1413,1.14148,1.1412,1.14137,291600001.0
2006-12-05 06:30:00,1.14139,1.14146,1.14119,1.1412,345099999.0
2006-12-05 06:35:00,1.14135,1.14146,1.14098,1.1411,401000000.0
2006-12-05 06:40:00,1.14135,1.14139,1.14099,1.14107,439900002.0
2006-12-05 06:45:00,1.14112,1.14136,1.14105,1.14125,337499997.0
2006-12-05 06:50:00,1.1413,1.14132,1.14088,1.1413,372500005.0
2006-12-05 06:55:00,1.14129,1.14135,1.14116,1.14135,454200000.0
2006-12-05 07:00:00,1.14135,1.14143,1.14112,1.14129,544399999.0
2006-12-05 07:05:00,1.1413,1.14145,1.14111,1.14128,248200002.0
2006-12-05 07:10:00,1.14136,1.14142,1.14119,1.14127,405499999.0
2006-12-05 07:15:00,1.14127,1.14135,1.14115,1.1413,328500000.0
2006-12-05 07:20:00,1.14125,1.14134,1.14099,1.14122,336100000.0
2006-12-05 07:25:00,1.1413,1.14135,1.14116,1.14126,340800000.0
2006-12-05 07:30:00,1.14125,1.14132,1.14118,1.1413,292300002.0
2006-12-05 07:35:00,1.14125,1.14135,1.14122,1.14127,479600004.0
2006-12-05 07:40:00,1.14125,1.14135,1.14113,1.14135,280999998.0
2006-12-05 07:45:00,1.1412,1.14143,1.1412,1.1414,485400000.0
2006-12-05 07:50:00,1.14142,1.14143,1.14129,1.14135,395800002.0
2006-12-05 07:55:00,1.1414,1.14152,1.14132,1.1414,357400003.0
2006-12-05 08:00:00,1.14132,1.14141,1.14118,1.14138,269900001.0
2006-12-05 08:05:00,1.14137,1.14144,1.14122,1.14122,399500002.0
2006-12-05 08:10:00,1.14129,1.14154,1.1408,1.14084,366699995.0
2006-12-05 08:15:00,1.14109,1.14133,1.14103,1.14124,217300005.0
2006-12-05 08:20:00,1.1413,1.14145,1.14125,1.14139,437199997.0
2006-12-05 08:25:00,1.1414,1.1414,1.14118,1.1412,355400003.0
2006-12-05 08:30:00,1.14123,1.14155,1.14121,1.14132,604900006.0
2006-12-05 08:35:00,1.14125,1.14125,1.14102,1.1412,280800004.0
2006-12-05 08:40:00,1.14117,1.14135,1.1411,1.14135,291599998.0
2006-12-05 08:45:00,1.14129,1.14148,1.14108,1.14141,334600001.0
2006-12-05 08:50:00,1.14145,1.14155,1.14125,1.14142,458899998.0
2006-12-05 08:55:00,1.14127,1.14145,1.14115,1.14125,445299997.0
2006-12-05 09:00:00,1.14127,1.14133,1.14102,1.14133,380999998.0
2006-12-05 09:05:00,1.14128,1.14199,1.14121,1.14195,322299999.0
2006-12-05 09:10:00,1.14186,1.14196,1.14163,1.1417,445900001.0
2006-12-05 09:15:00,1.1417,1.14175,1.14145,1.14145,397200001.0
2006-12-05 09:20:00,1.14151,1.1416,1.14141,1.14147,331699998.0
2006-12-05 09:25:00,1.1415,1.14192,1.14141,1.14192,273799993.0
2006-12-05 09:30:00,1.14176,1.14188,1.14147,1.14147,435600004.0
2006-12-05 09:35:00,1.14155,1.14165,1.14125,1.14161,582800005.0
2006-12-05 09:40:00,1.14156,1.14159,1.14131,1.14143,342100009.0
2006-12-05 09:45:00,1.14144,1.14189,1.14138,1.14188,307599999.0
2006-12-05 09:50:00,1.14186,1.14198,1.14162,1.14165,368500002.0
2006-12-05 09:55:00,1.14173,1.14192,1.14168,1.1417,381400008.0
2006-12-05 10:00:00,1.14159,1.14159,1.14109,1.14115,425800007.0
2006-12-05 10:05:00,1.14121,1.14128,1.14092,1.14107,314500001.0
2006-12-05 10:10:00,1.14098,1.14135,1.14096,1.1412,475900001.0
2006-12-05 10:15:00,1.14122,1.14135,1.14103,1.14125,730100002.0
2006-12-05 10:20:00,1.14127,1.14162,1.1412,1.1415,424500003.0
2006-12-05 10:25:00,1.1415,1.14162,1.14061,1.14068,491499999.0
2006-12-05 10:30:00,1.1406,1.1406,1.14044,1.14052,517499994.0
2006-12-05 10:35:00,1.14037,1.14067,1.14034,1.1406,565299999.0
2006-12-05 10:40:00,1.14051,1.14058,1.13972,1.13974,445100001.0
2006-12-05 10:45:00,1.13983,1.13983,1.13916,1.13931,391900001.0
2006-12-05 10:50:00,1.13927,1.13946,1.139,1.1391,600100001.0
2006-12-05 10:55:00,1.13909,1.13935,1.13893,1.13931,469500005.0
2006-12-05 11:00:00,1.13919,1.13972,1.13919,1.13953,623999997.0
2006-12-05 11:05:00,1.13951,1.1396,1.13912,1.13948,508100000.0
2006-12-05 11:10:00,1.13947,1.13951,1.13931,1.13931,548800004.0
2006-12-05 11:15:00,1.13932,1.14101,1.13932,1.14085,601600001.0
2006-12-05 11:20:00,1.14098,1.14112,1.14023,1.14036,534200000.0
2006-12-05 11:25:00,1.14043,1.14043,1.13992,1.14004,478499997.0
2006-12-05 11:30:00,1.14015,1.14025,1.13991,1.1402,666599996.0
2006-12-05 11:35:00,1.1402,1.14028,1.13986,1.14016,368299999.0
2006-12-05 11:40:00,1.1401,1.14021,1.1398,1.13997,549300007.0
2006-12-05 11:45:00,1.13997,1.14041,1.13981,1.14034,327300002.0
2006-12-05 11:50:00,1.14042,1.14066,1.14027,1.14066,595899994.0
2006-12-05 11:55:00,1.14072,1.14087,1.14055,1.14069,403200001.0
2006-12-05 12:00:00,1.14068,1.14075,1.14001,1.14019,484400003.0
2006-12-05 12:05:00,1.14011,1.14011,1.13944,1.13981,340699999.0
2006-12-05 12:10:00,1.13985,1.14009,1.13982,1.13999,580200009.0
2006-12-05 12:15:00,1.14,1.14013,1.13998,1.14007,460700002.0
2006-12-05 12:20:00,1.14007,1.14027,1.13996,1.1401,333200003.0
2006-12-05 12:25:00,1.14003,1.14014,1.13973,1.14003,393399999.0
2006-12-05 12:30:00,1.14017,1.14071,1.13998,1.14052,472399998.0
2006-12-05 12:35:00,1.14059,1.14082,1.14039,1.14078,349500006.0
2006-12-05 12:40:00,1.14087,1.14088,1.14054,1.14068,652000005.0
2006-12-05 12:45:00,1.14073,1.14088,1.14056,1.14056,303700000.0
2006-12-05 12:50:00,1.14057,1.14135,1.14057,1.14122,202300001.0
2006-12-05 12:55:00,1.14116,1.14145,1.14116,1.14145,288000002.0
2006-12-05 13:00:00,1.14139,1.14147,1.14115,1.14123,482399997.0
2006-12-05 13:05:00,1.14124,1.14174,1.14124,1.14163,659900000.0
2006-12-05 13:10:00,1.14158,1.1417,1.14153,1.14153,356400000.0
2006-12-05 13:15:00,1.14145,1.14167,1.14143,1.14167,364600001.0
2006-12-05 13:20:00,1.14168,1.14175,1.1414,1.14149,508500005.0
2006-12-05 13:25:00,1.14145,1.14206,1.14145,1.14177,562500005.0
2006-12-05 13:30:00,1.1417,1.14192,1.14154,1.1419,353600003.0
2006-12-05 13:35:00,1.1419,1.14194,1.14143,1.1415,624799998.0
2006-12-05 13:40:00,1.14149,1.14165,1.14123,1.14123,530400002.0
2006-12-05 13:45:00,1.14125,1.14168,1.14125,1.14163,428700001.0
2006-12-05 13:50:00,1.14159,1.14159,1.14133,1.14135,556699999.0
2006-12-05 13:55:00,1.1413,1.14153,1.14124,1.14142,407099994.0
2006-12-05 14:00:00,1.14139,1.14148,1.14131,1.1414,297499999.0
2006-12-05 14:05:00,1.14142,1.14155,1.14133,1.14141,355599996.0
2006-12-05 14:10:00,1.1415,1.1415,1.14127,1.14137,540400009.0
2006-12-05 14:15:00,1.14136,1.14173,1.14136,1.14165,433300001.0
2006-12-05 14:20:00,1.14158,1.14175,1.14143,1.14148,407300002.0
2006-12-05 14:25:00,1.14145,1.1415,1.14088,1.14098,377600000.0
2006-12-05 14:30:00,1.14099,1.14125,1.14099,1.14118,404100003.0
2006-12-05 14:35:00,1.14118,1.14135,1.14114,1.1413,485400001.0
2006-12-05 14:40:00,1.14128,1.14133,1.14099,1.14117,398500006.0
2006-12-05 14:45:00,1.14111,1.14139,1.14106,1.14124,579399993.0
2006-12-05 14:50:00,1.14132,1.14132,1.14115,1.14117,405600000.0
2006-12-05 14:55:00,1.1411,1.14111,1.14043,1.14078,606799999.0
2006-12-05 15:00:00,1.14083,1.14112,1.14083,1.14093,447099998.0
2006-12-05 15:05:00,1.14088,1.1411,1.14085,1.14095,452599999.0
2006-12-05 15:10:00,1.1408,1.1408,1.14024,1.14024,645300002.0
2006-12-05 15:15:00,1.14033,1.14033,1.13952,1.13958,296500001.0
2006-12-05 15:20:00,1.13949,1.13949,1.13906,1.13906,341799996.0
2006-12-05 15:25:00,1.13886,1.13886,1.13847,1.13872,512300001.0
2006-12-05 15:30:00,1.13857,1.13874,1.13839,1.13864,473100000.0
2006-12-05 15:35:00,1.13858,1.13858,1.13791,1.13817,384000001.0
2006-12-05 15:40:00,1.13819,1.13835,1.138,1.13825,406299997.0
2006-12-05 15:45:00,1.13829,1.13878,1.13822,1.13838,591700000.0
2006-12-05 15:50:00,1.13846,1.13865,1.13829,1.13847,390600002.0
2006-12-05 15:55:00,1.13833,1.13842,1.13814,1.13814,567600000.0
2006-12-05 16:00:00,1.13833,1.13966,1.13833,1.13926,371800002.0
2006-12-05 16:05:00,1.13923,1.1395,1.13889,1.13931,543600002.0
2006-12-05 16:10:00,1.13925,1.13925,1.13849,1.13909,479000003.0
2006-12-05 16:15:00,1.13921,1.13921,1.13865,1.13872,563600001.0
2006-12-05 16:20:00,1.13879,1.13889,1.13867,1.13885,584400001.0
2006-12-05 16:25:00,1.13888,1.13928,1.13874,1.13905,477400002.0
2006-12-05 16:30:00,1.13908,1.13957,1.13908,1.13912,566100001.0
2006-12-05 16:35:00,1.13922,1.1394,1.13903,1.13927,435200003.0
2006-12-05 16:40:00,1.1393,1.1394,1.13914,1.13914,426499999.0
2006-12-05 16:45:00,1.1392,1.13999,1.1392,1.13979,433900000.0
2006-12-05 16:50:00,1.1397,1.13985,1.13944,1.13958,520299997.0
2006-12-05 16:55:00,1.13967,1.13975,1.1393,1.1393,459000000.0
2006-12-05 17:00:00,1.13972,1.14025,1.13948,1.13991,538800009.0
2006-12-05 17:05:00,1.13996,1.14052,1.13988,1.14037,419500000.0
2006-12-05 17:10:00,1.14036,1.14147,1.14032,1.14099,550400003.0
2006-12-05 17:15:00,1.14102,1.14168,1.14099,1.14164,373600003.0
2006-12-05 17:20:00,1.14181,1.14268,1.14181,1.14216,451700005.0
2006-12-05 17:25:00,1.14222,1.14276,1.14213,1.14239,416100008.0
2006-12-05 17:30:00,1.14239,1.14314,1.14237,1.14238,602100005.0
2006-12-05 17:35:00,1.14225,1.1427,1.14219,1.14259,673900002.0
2006-12-05 17:40:00,1.14258,1.14288,1.14235,1.14257,448999998.0
2006-12-05 17:45:00,1.14248,1.14324,1.14243,1.1431,505799995.0
2006-12-05 17:50:00,1.1431,1.14324,1.14265,1.14265,408100000.0
2006-12-05 17:55:00,1.14258,1.14307,1.14257,1.14281,455299997.0
2006-12-05 18:00:00,1.14292,1.14307,1.14267,1.14267,3100099996.0
2006-12-05 18:05:00,1.14273,1.14283,1.14185,1.14185,4243300018.0
2006-12-05 18:10:00,1.14196,1.14237,1.14188,1.14222,2795800011.0
2006-12-05 18:15:00,1.14218,1.14261,1.14218,1.14239,2993299997.0
2006-12-05 18:20:00,1.14243,1.14256,1.14223,1.14235,2085499996.0
2006-12-05 18:25:00,1.14226,1.14245,1.14206,1.14217,2778500010.0
2006-12-05 18:30:00,1.14206,1.14209,1.14164,1.14177,2525900006.0
2006-12-05 18:35:00,1.14178,1.14183,1.14163,1.14175,1229400008.0
2006-12-05 18:40:00,1.1418,1.14236,1.1418,1.1423,2580500000.0
2006-12-05 18:45:00,1.14233,1.14252,1.14213,1.14243,994900006.0
2006-12-05 18:50:00,1.1424,1.14251,1.14181,1.14182,1240100011.0
2006-12-05 18:55:00,1.14177,1.14177,1.14131,1.14131,1826200013.0
2006-12-05 19:00:00,1.1413,1.14162,1.1413,1.14145,1275200011.0
2006-12-05 19:05:00,1.14125,1.14156,1.14081,1.14143,1754700009.0
2006-12-05 19:10:00,1.14157,1.14157,1.1411,1.14132,1016400002.0
2006-12-05 19:15:00,1.1413,1.14143,1.14116,1.1413,1730700003.0
2006-12-05 19:20:00,1.1413,1.1413,1.14111,1.14128,809800006.0
2006-12-05 19:25:00,1.14128,1.14138,1.14117,1.14138,795700000.0
2006-12-05 19:30:00,1.14142,1.14142,1.14067,1.14073,623900002.0
2006-12-05 19:35:00,1.1408,1.14083,1.1406,1.14068,1305699999.0
2006-12-05 19:40:00,1.14067,1.14082,1.14036,1.1405,906299998.0
2006-12-05 19:45:00,1.14049,1.14063,1.14031,1.1404,610699999.0
2006-12-05 19:50:00,1.14039,1.14056,1.14031,1.14044,514599996.0
2006-12-05 19:55:00,1.14049,1.1405,1.14016,1.14023,649900004.0
2006-12-05 20:00:00,1.1403,1.14061,1.14025,1.14051,855800004.0
2006-12-05 20:05:00,1.14048,1.14058,1.14035,1.14043,1229590000.0
2006-12-05 20:10:00,1.14038,1.14038,1.14022,1.14028,1171089997.0
2006-12-05 20:15:00,1.14035,1.14038,1.14007,1.1402,1873900002.0
2006-12-05 20:20:00,1.14021,1.14022,1.13994,1.14002,1996100011.0
2006-12-05 20:25:00,1.1401,1.14021,1.13998,1.14021,1968400003.0
2006-12-05 20:30:00,1.14025,1.14063,1.14025,1.14052,1557000004.0
2006-12-05 20:35:00,1.14053,1.14056,1.14034,1.14054,1562500011.0
2006-12-05 20:40:00,1.14052,1.14054,1.1403,1.14044,1375400002.0
2006-12-05 20:45:00,1.14046,1.14059,1.1404,1.14052,979590005.0
2006-12-05 20:50:00,1.14045,1.14062,1.14033,1.14036,1015900003.0
2006-12-05 20:55:00,1.14044,1.14053,1.14036,1.14053,1593299994.0
2006-12-05 21:00:00,1.14053,1.14055,1.1403,1.1405,3007900009.0
2006-12-05 21:05:00,1.14053,1.14058,1.14038,1.14047,1521100009.0
2006-12-05 21:10:00,1.14045,1.1405,1.14019,1.1403,1970000002.0
2006-12-05 21:15:00,1.14026,1.14045,1.14022,1.14024,542099997.0
2006-12-05 21:20:00,1.1402,1.14033,1.13997,1.13997,215400002.0
2006-12-05 21:25:00,1.14008,1.14035,1.14008,1.1402,770799997.0
2006-12-05 21:30:00,1.14026,1.14044,1.14022,1.1404,661899997.0
2006-12-05 21:35:00,1.1404,1.14043,1.14011,1.1403,659800001.0
2006-12-05 21:40:00,1.14029,1.14042,1.1402,1.14037,742300003.0
2006-12-05 21:45:00,1.14038,1.14052,1.1401,1.14041,798300001.0
2006-12-05 21:50:00,1.1403,1.14066,1.1403,1.14062,683700006.0
2006-12-05 21:55:00,1.14062,1.14087,1.14053,1.1408,292589998.0
2006-12-05 22:00:00,1.14088,1.1409,1.1406,1.14068,981499995.0
2006-12-05 22:05:00,1.14067,1.14075,1.14054,1.14075,567999999.0
2006-12-05 22:10:00,1.14073,1.14078,1.14055,1.14073,531799998.0
2006-12-05 22:15:00,1.14081,1.14095,1.14065,1.1409,510599998.0
2006-12-05 22:20:00,1.14087,1.14145,1.14087,1.14145,537100004.0
2006-12-05 22:25:00,1.14148,1.14148,1.1411,1.14123,703100008.0
2006-12-05 22:30:00,1.14114,1.14127,1.14109,1.14113,783999993.0
2006-12-05 22:35:00,1.14115,1.1413,1.14096,1.14115,577299999.0
2006-12-05 22:40:00,1.14125,1.14145,1.14111,1.14133,804900005.0
2006-12-05 22:45:00,1.14131,1.14138,1.14121,1.14123,318200003.0
2006-12-05 22:50:00,1.14129,1.14132,1.14111,1.14121,418800002.0
2006-12-05 22:55:00,1.14125,1.14138,1.14101,1.14113,726799993.0
2006-12-05 23:00:00,1.1411,1.14145,1.1411,1.14132,313199996.0
2006-12-05 23:05:00,1.14129,1.14156,1.14117,1.14151,367800002.0
2006-12-05 23:10:00,1.1415,1.14155,1.14131,1.14132,236600003.0
2006-12-05 23:15:00,1.1414,1.14155,1.14127,1.14137,535599993.0
2006-12-05 23:20:00,1.14162,1.14168,1.14144,1.14156,465199998.0
2006-12-05 23:25:00,1.14154,1.14155,1.14134,1.1415,541900002.0
2006-12-05 23:30:00,1.14148,1.14193,1.14143,1.14187,455200001.0
2006-12-05 23:35:00,1.14175,1.14207,1.14162,1.14172,366499997.0
2006-12-05 23:40:00,1.14175,1.14184,1.14136,1.1416,578000002.0
2006-12-05 23:45:00,1.14161,1.14177,1.14139,1.14165,336800000.0
2006-12-05 23:50:00,1.14164,1.14226,1.14153,1.14226,349599999.0
2006-12-05 23:55:00,1.14215,1.14223,1.14191,1.14212,348900002.0
2006-12-06 00:00:00,1.14193,1.14227,1.14175,1.1419,397100002.0
2006-12-06 00:05:00,1.14185,1.14241,1.14185,1.14237,384300002.0
2006-12-06 00:10:00,1.14226,1.14246,1.14225,1.14232,308199998.0
2006-12-06 00:15:00,1.14249,1.14315,1.14249,1.14315,406300000.0
2006-12-06 00:20:00,1.14305,1.14305,1.14275,1.1428,456000003.0
2006-12-06 00:25:00,1.14279,1.14286,1.14242,1.14253,529700004.0
2006-12-06 00:30:00,1.14255,1.14274,1.14248,1.1427,525399999.0
2006-12-06 00:35:00,1.14261,1.14261,1.14209,1.14232,352500003.0
2006-12-06 00:40:00,1.14239,1.14245,1.14209,1.1424,419999997.0
2006-12-06 00:45:00,1.1424,1.14245,1.14227,1.14235,491099999.0
2006-12-06 00:50:00,1.1421,1.14247,1.14209,1.14243,466099997.0
2006-12-06 00:55:00,1.14237,1.14254,1.14224,1.1425,451000002.0
2006-12-06 01:00:00,1.1425,1.14258,1.14237,1.14249,358200004.0
2006-12-06 01:05:00,1.14238,1.14253,1.14221,1.14242,396999998.0
2006-12-06 01:10:00,1.14242,1.14248,1.14211,1.14235,412900000.0
2006-12-06 01:15:00,1.1424,1.14254,1.14227,1.14254,325200001.0
2006-12-06 01:20:00,1.1424,1.14247,1.14231,1.14238,206800002.0
2006-12-06 01:25:00,1.14247,1.14255,1.14237,1.14245,209500000.0
2006-12-06 01:30:00,1.14239,1.14265,1.14222,1.14245,152089999.0
2006-12-06 01:35:00,1.14245,1.14261,1.1423,1.14247,483700000.0
2006-12-06 01:40:00,1.14238,1.14261,1.14234,1.1425,189800000.0
2006-12-06 01:45:00,1.14245,1.14263,1.1422,1.14252,458900001.0
2006-12-06 01:50:00,1.14255,1.1426,1.14232,1.14237,286899998.0
2006-12-06 01:55:00,1.14224,1.14242,1.14224,1.1424,157700002.0
2006-12-06 02:00:00,1.14233,1.14255,1.14232,1.14244,285900003.0
2006-12-06 02:05:00,1.14253,1.14253,1.14231,1.14233,445699999.0
2006-12-06 02:10:00,1.1424,1.14264,1.14223,1.14243,485900006.0
2006-12-06 02:15:00,1.14247,1.14253,1.14212,1.1422,489299998.0
2006-12-06 02:20:00,1.14215,1.14235,1.14211,1.14224,478400001.0
2006-12-06 02:25:00,1.14224,1.14224,1.14173,1.1418,417100003.0
2006-12-06 02:30:00,1.14182,1.14182,1.14143,1.14172,452500003.0
2006-12-06 02:35:00,1.14161,1.14163,1.14133,1.14152,400099998.0
2006-12-06 02:40:00,1.1414,1.14153,1.14135,1.14145,248100001.0
2006-12-06 02:45:00,1.14148,1.14174,1.14134,1.14164,412199997.0
2006-12-06 02:50:00,1.14173,1.14213,1.14173,1.14213,181199999.0
2006-12-06 02:55:00,1.14226,1.14226,1.14199,1.14215,353099998.0
2006-12-06 03:00:00,1.1422,1.14226,1.14198,1.14214,454200003.0
2006-12-06 03:05:00,1.14212,1.14222,1.14196,1.14213,461299998.0
2006-12-06 03:10:00,1.14208,1.14227,1.14208,1.14213,251600002.0
2006-12-06 03:15:00,1.14223,1.14227,1.14204,1.14213,451800003.0
2006-12-06 03:20:00,1.14219,1.14222,1.14189,1.14217,336199999.0
2006-12-06 03:25:00,1.1422,1.14227,1.14208,1.14213,273199999.0
2006-12-06 03:30:00,1.1422,1.14228,1.14201,1.14225,367199998.0
2006-12-06 03:35:00,1.14215,1.14227,1.14189,1.14207,479700004.0
2006-12-06 03:40:00,1.14201,1.14213,1.14179,1.14203,345799998.0
2006-12-06 03:45:00,1.14206,1.14211,1.14195,1.14195,348699999.0
2006-12-06 03:50:00,1.142,1.14221,1.14195,1.14206,291599999.0
2006-12-06 03:55:00,1.14207,1.14225,1.142,1.14225,129800000.0
2006-12-06 04:00:00,1.14217,1.14225,1.14191,1.14215,244700001.0
2006-12-06 04:05:00,1.1421,1.14256,1.14203,1.14256,312300002.0
2006-12-06 04:10:00,1.14243,1.14285,1.14241,1.14275,572100002.0
2006-12-06 04:15:00,1.14275,1.14294,1.14268,1.14268,157400001.0
2006-12-06 04:20:00,1.14284,1.14294,1.14257,1.14282,577399997.0
2006-12-06 04:25:00,1.14269,1.14309,1.14261,1.143,294299997.0
2006-12-06 04:30:00,1.14304,1.14307,1.1429,1.143,386400002.0
2006-12-06 04:35:00,1.1429,1.14303,1.1425,1.14294,334200002.0
2006-12-06 04:40:00,1.14288,1.14292,1.14275,1.14292,224400000.0
2006-12-06 04:45:00,1.14298,1.14304,1.1428,1.14282,387499998.0
2006-12-06 04:50:00,1.14279,1.14306,1.14278,1.14306,464199999.0
2006-12-06 04:55:00,1.143,1.1431,1.14269,1.14307,554100002.0
2006-12-06 05:00:00,1.14303,1.14308,1.14279,1.14282,261000001.0
2006-12-06 05:05:00,1.14285,1.14291,1.14258,1.14273,303100001.0
2006-12-06 05:10:00,1.14275,1.14287,1.1426,1.14285,342399999.0
2006-12-06 05:15:00,1.14283,1.14295,1.14278,1.14282,366000002.0
2006-12-06 05:20:00,1.14296,1.14307,1.1428,1.14305,231400001.0
2006-12-06 05:25:00,1.143,1.143,1.14259,1.14279,245800003.0
2006-12-06 05:30:00,1.14269,1.14289,1.14257,1.14282,453800002.0
2006-12-06 05:35:00,1.14265,1.14291,1.14264,1.14287,535300001.0
2006-12-06 05:40:00,1.1428,1.14299,1.1427,1.14288,377800002.0
2006-12-06 05:45:00,1.14278,1.14295,1.14272,1.14279,525500000.0
2006-12-06 05:50:00,1.1428,1.14305,1.1428,1.143,378300000.0
2006-12-06 05:55:00,1.143,1.14305,1.1429,1.14297,616700008.0
2006-12-06 06:00:00,1.14296,1.14305,1.14282,1.14295,470899998.0
2006-12-06 06:05:00,1.14305,1.14305,1.14287,1.14287,312900004.0
2006-12-06 06:10:00,1.14301,1.14303,1.14287,1.14298,294100000.0
2006-12-06 06:15:00,1.1429,1.14295,1.14243,1.14283,459200007.0
2006-12-06 06:20:00,1.14283,1.14292,1.14272,1.1429,378400000.0
2006-12-06 06:25:00,1.14285,1.14294,1.14263,1.14289,480500003.0
2006-12-06 06:30:00,1.1428,1.14295,1.14255,1.14265,517600005.0
2006-12-06 06:35:00,1.14263,1.1428,1.14248,1.14253,513500002.0
2006-12-06 06:40:00,1.14261,1.14286,1.14248,1.14276,431899997.0
2006-12-06 06:45:00,1.14268,1.14272,1.14232,1.14262,440100002.0
2006-12-06 06:50:00,1.1426,1.14272,1.1423,1.14257,308200000.0
2006-12-06 06:55:00,1.14263,1.14273,1.1425,1.14263,292600002.0
2006-12-06 07:00:00,1.14253,1.14342,1.14253,1.14342,616099995.0
2006-12-06 07:05:00,1.14337,1.14349,1.14317,1.14317,404900001.0
2006-12-06 07:10:00,1.14327,1.14333,1.14284,1.14284,290200004.0
2006-12-06 07:15:00,1.14282,1.14303,1.14262,1.14296,400700000.0
2006-12-06 07:20:00,1.14273,1.14309,1.14242,1.143,326400001.0
2006-12-06 07:25:00,1.14302,1.14303,1.14265,1.14274,260000002.0
2006-12-06 07:30:00,1.14272,1.14293,1.14248,1.14286,383600001.0
2006-12-06 07:35:00,1.14287,1.14308,1.14286,1.14289,337499998.0
2006-12-06 07:40:00,1.14273,1.14303,1.14259,1.14303,415599999.0
2006-12-06 07:45:00,1.1429,1.14307,1.14288,1.14291,424300001.0
2006-12-06 07:50:00,1.14289,1.14293,1.14261,1.14265,476400001.0
2006-12-06 07:55:00,1.1427,1.14283,1.14258,1.1428,372199996.0
2006-12-06 08:00:00,1.14277,1.14289,1.14257,1.14268,370400002.0
2006-12-06 08:05:00,1.14263,1.14291,1.14263,1.14272,462299999.0
2006-12-06 08:10:00,1.14283,1.14293,1.14268,1.14285,295100002.0
2006-12-06 08:15:00,1.14295,1.14344,1.14293,1.14333,538300003.0
2006-12-06 08:20:00,1.14335,1.14345,1.14325,1.1433,474100002.0
2006-12-06 08:25:00,1.14338,1.14338,1.14298,1.143,279000001.0
2006-12-06 08:30:00,1.14305,1.14323,1.14304,1.14322,489499999.0
2006-12-06 08:35:00,1.14325,1.14326,1.14297,1.14297,252499999.0
2006-12-06 08:40:00,1.14298,1.14347,1.14298,1.14337,387000001.0
2006-12-06 08:45:00,1.1434,1.14355,1.14324,1.14351,259299997.0
2006-12-06 08:50:00,1.14345,1.14353,1.14314,1.1432,353499999.0
2006-12-06 08:55:00,1.1432,1.1434,1.14312,1.14316,470800006.0
2006-12-06 09:00:00,1.14306,1.14331,1.14279,1.14288,467200001.0
2006-12-06 09:05:00,1.14284,1.14284,1.14257,1.14279,619800002.0
2006-12-06 09:10:00,1.14268,1.14268,1.14244,1.14244,257700001.0
2006-12-06 09:15:00,1.14241,1.14245,1.14189,1.14189,434999998.0
2006-12-06 09:20:00,1.14197,1.14205,1.14094,1.14094,467199998.0
2006-12-06 09:25:00,1.14104,1.14145,1.14104,1.14116,297800002.0
2006-12-06 09:30:00,1.14103,1.14103,1.14025,1.14036,313800002.0
2006-12-06 09:35:00,1.14036,1.14036,1.13991,1.14005,470400001.0
2006-12-06 09:40:00,1.14008,1.14038,1.14008,1.14024,299199999.0
2006-12-06 09:45:00,1.14022,1.14036,1.14017,1.14017,285300000.0
2006-12-06 09:50:00,1.1401,1.14024,1.13979,1.13983,416000000.0
2006-12-06 09:55:00,1.13978,1.14068,1.13948,1.14068,483999999.0
2006-12-06 10:00:00,1.1407,1.14091,1.1405,1.14061,481600006.0
2006-12-06 10:05:00,1.14064,1.14087,1.14046,1.14085,462400001.0
2006-12-06 10:10:00,1.14078,1.14138,1.1407,1.14138,276200001.0
2006-12-06 10:15:00,1.14122,1.14122,1.14096,1.14105,574000002.0
2006-12-06 10:20:00,1.14107,1.1413,1.14097,1.1412,385000000.0
2006-12-06 10:25:00,1.1412,1.14128,1.14111,1.14117,568800001.0
2006-12-06 10:30:00,1.14112,1.1414,1.14103,1.14137,220800002.0
2006-12-06 10:35:00,1.14132,1.14153,1.14099,1.14113,724799999.0
2006-12-06 10:40:00,1.14114,1.14122,1.14091,1.14094,481199997.0
2006-12-06 10:45:00,1.14099,1.14105,1.14087,1.14105,576200007.0
2006-12-06 10:50:00,1.14102,1.1412,1.14089,1.1412,428200003.0
2006-12-06 10:55:00,1.14114,1.14116,1.14092,1.14093,481700001.0
2006-12-06 11:00:00,1.1408,1.14107,1.14078,1.14107,518100001.0
2006-12-06 11:05:00,1.14108,1.14119,1.14046,1.14087,640599996.0
2006-12-06 11:10:00,1.14102,1.14107,1.14046,1.14081,601799997.0
2006-12-06 11:15:00,1.14085,1.14164,1.14075,1.14145,723600002.0
2006-12-06 11:20:00,1.14153,1.14165,1.14111,1.14122,619400009.0
2006-12-06 11:25:00,1.14138,1.14149,1.14127,1.14133,563500007.0
2006-12-06 11:30:00,1.14147,1.14188,1.14092,1.14106,599300004.0
2006-12-06 11:35:00,1.1411,1.14251,1.14102,1.14251,377800000.0
2006-12-06 11:40:00,1.14273,1.14287,1.14174,1.14214,535599997.0
2006-12-06 11:45:00,1.14214,1.1433,1.14214,1.14323,386300002.0
2006-12-06 11:50:00,1.14326,1.14332,1.14256,1.14258,505999998.0
2006-12-06 11:55:00,1.1427,1.14282,1.14234,1.14268,494100002.0
2006-12-06 12:00:00,1.14258,1.14258,1.14225,1.14242,475899999.0
2006-12-06 12:05:00,1.14236,1.14251,1.1423,1.14242,600900002.0
2006-12-06 12:10:00,1.14242,1.14261,1.14221,1.14247,585499997.0
2006-12-06 12:15:00,1.14248,1.1426,1.14237,1.1425,716100004.0
2006-12-06 12:20:00,1.14247,1.14269,1.14226,1.1425,508399996.0
2006-12-06 12:25:00,1.14255,1.14282,1.1424,1.1427,539599997.0
2006-12-06 12:30:00,1.14269,1.14288,1.14237,1.14246,389099999.0
2006-12-06 12:35:00,1.1426,1.14287,1.1426,1.14269,306099999.0
2006-12-06 12:40:00,1.14273,1.14273,1.14255,1.1426,555800001.0
2006-12-06 12:45:00,1.1426,1.14265,1.14235,1.14243,463500007.0
2006-12-06 12:50:00,1.14241,1.14241,1.142,1.14207,517200002.0
2006-12-06 12:55:00,1.14204,1.14214,1.1419,1.14214,382000002.0
2006-12-06 13:00:00,1.14205,1.14213,1.14194,1.14195,422500005.0
2006-12-06 13:05:00,1.14228,1.14255,1.14227,1.14236,356800002.0
2006-12-06 13:10:00,1.1423,1.14248,1.14221,1.14248,506100003.0
2006-12-06 13:15:00,1.14244,1.14256,1.14241,1.14253,313399999.0
2006-12-06 13:20:00,1.14253,1.14266,1.14212,1.14226,589699998.0
2006-12-06 13:25:00,1.1422,1.14225,1.14205,1.14205,288199999.0
2006-12-06 13:30:00,1.14217,1.14248,1.14208,1.1424,347800004.0
2006-12-06 13:35:00,1.14243,1.14315,1.14239,1.1429,539800001.0
2006-12-06 13:40:00,1.1428,1.14289,1.14233,1.14272,398600001.0
2006-12-06 13:45:00,1.14275,1.14287,1.1427,1.14273,401000000.0
2006-12-06 13:50:00,1.14282,1.14291,1.14268,1.14283,286399996.0
2006-12-06 13:55:00,1.14285,1.14294,1.14259,1.14278,587599998.0
2006-12-06 14:00:00,1.14286,1.14286,1.1421,1.14223,330300000.0
2006-12-06 14:05:00,1.14223,1.14273,1.14218,1.14244,420400001.0
2006-12-06 14:10:00,1.14251,1.14257,1.14231,1.14242,391600002.0
2006-12-06 14:15:00,1.14239,1.14248,1.142,1.14221,344400002.0
2006-12-06 14:20:00,1.1422,1.14225,1.14195,1.1421,427100007.0
2006-12-06 14:25:00,1.14209,1.14264,1.14209,1.14254,473000002.0
2006-12-06 14:30:00,1.14264,1.14281,1.14259,1.14267,319400002.0
2006-12-06 14:35:00,1.14266,1.1427,1.14247,1.14259,453300003.0
2006-12-06 14:40:00,1.14258,1.14268,1.14248,1.1426,557600001.0
2006-12-06 14:45:00,1.14268,1.14271,1.14255,1.14265,258000001.0
2006-12-06 14:50:00,1.14272,1.14285,1.14257,1.1428,379600002.0
2006-12-06 14:55:00,1.14283,1.14293,1.14275,1.14285,488890004.0
2006-12-06 15:00:00,1.14287,1.14287,1.14261,1.14265,325700000.0
2006-12-06 15:05:00,1.14267,1.14267,1.14218,1.14237,317100000.0
2006-12-06 15:10:00,1.1424,1.14282,1.1424,1.14253,589200011.0
2006-12-06 15:15:00,1.14268,1.14366,1.14253,1.14341,564700009.0
2006-12-06 15:20:00,1.14323,1.14348,1.14296,1.14303,528300005.0
2006-12-06 15:25:00,1.14296,1.14315,1.14283,1.14313,463499997.0
2006-12-06 15:30:00,1.14288,1.14288,1.14247,1.14265,406200002.0
2006-12-06 15:35:00,1.14269,1.14273,1.1422,1.14245,545500003.0
2006-12-06 15:40:00,1.1426,1.14283,1.14256,1.1427,570800001.0
2006-12-06 15:45:00,1.14268,1.14319,1.14265,1.14297,552500002.0
2006-12-06 15:50:00,1.14304,1.14315,1.14289,1.14312,541200006.0
2006-12-06 15:55:00,1.14313,1.14341,1.14312,1.14327,505099994.0
2006-12-06 16:00:00,1.14324,1.14328,1.14297,1.14311,644400005.0
2006-12-06 16:05:00,1.14324,1.14349,1.14306,1.14349,395100004.0
2006-12-06 16:10:00,1.14359,1.14377,1.14318,1.14334,612599997.0
2006-12-06 16:15:00,1.14323,1.14367,1.14321,1.14364,315499999.0
2006-12-06 16:20:00,1.14358,1.14427,1.14335,1.14419,419200002.0
2006-12-06 16:25:00,1.1443,1.14471,1.14421,1.14445,529999997.0
2006-12-06 16:30:00,1.14445,1.14476,1.14437,1.14458,375800001.0
2006-12-06 16:35:00,1.14469,1.14475,1.14449,1.14449,389099998.0
2006-12-06 16:40:00,1.14456,1.14476,1.14447,1.14448,321700001.0
2006-12-06 16:45:00,1.14447,1.14458,1.1443,1.14455,485599997.0
2006-12-06 16:50:00,1.14449,1.14458,1.14437,1.14451,366199999.0
2006-12-06 16:55:00,1.14449,1.14457,1.14425,1.1444,511699993.0
2006-12-06 17:00:00,1.14441,1.14573,1.14437,1.14507,521000002.0
2006-12-06 17:05:00,1.14518,1.14526,1.14497,1.14504,433999999.0
2006-12-06 17:10:00,1.14498,1.14541,1.14498,1.14541,366000001.0
2006-12-06 17:15:00,1.14534,1.14534,1.1446,1.14468,516099994.0
2006-12-06 17:20:00,1.14483,1.14608,1.14478,1.14601,611099990.0
2006-12-06 17:25:00,1.1461,1.14631,1.14588,1.14612,463400001.0
2006-12-06 17:30:00,1.14615,1.14631,1.14569,1.14583,377099997.0
2006-12-06 17:35:00,1.14584,1.146,1.14546,1.14558,481500006.0
2006-12-06 17:40:00,1.14558,1.14586,1.14554,1.14578,549500003.0
2006-12-06 17:45:00,1.14569,1.1464,1.14561,1.14632,385300002.0
2006-12-06 17:50:00,1.14628,1.14652,1.14619,1.1465,527100005.0
2006-12-06 17:55:00,1.1465,1.1468,1.1464,1.14673,450000000.0
2006-12-06 18:00:00,1.14662,1.1471,1.1464,1.14702,3126400000.0
2006-12-06 18:05:00,1.14709,1.14723,1.1468,1.1468,4405300016.0
2006-12-06 18:10:00,1.14686,1.14698,1.14648,1.1468,2292400008.0
2006-12-06 18:15:00,1.14676,1.14716,1.1467,1.14677,3092100020.0
2006-12-06 18:20:00,1.14677,1.14677,1.14647,1.14656,2419900019.0
2006-12-06 18:25:00,1.14652,1.14661,1.14638,1.14643,2855200015.0
2006-12-06 18:30:00,1.1464,1.14668,1.14636,1.14665,2657000013.0
2006-12-06 18:35:00,1.14667,1.1469,1.14616,1.14688,1439400003.0
2006-12-06 18:40:00,1.14689,1.14715,1.14676,1.14688,2365900001.0
2006-12-06 18:45:00,1.14691,1.14698,1.14671,1.14693,1019200001.0
2006-12-06 18:50:00,1.14693,1.14705,1.14677,1.14689,1010999995.0
2006-12-06 18:55:00,1.1469,1.14697,1.14666,1.14666,1984499997.0
2006-12-06 19:00:00,1.14673,1.14676,1.14637,1.1464,1251300003.0
2006-12-06 19:05:00,1.14645,1.14674,1.14641,1.1465,1778900003.0
2006-12-06 19:10:00,1.14653,1.14671,1.14622,1.14644,1045400003.0
2006-12-06 19:15:00,1.14654,1.14671,1.14647,1.14656,1604600014.0
2006-12-06 19:20:00,1.14656,1.14701,1.14654,1.14686,630500005.0
2006-12-06 19:25:00,1.14683,1.14696,1.14673,1.14693,964800004.0
2006-12-06 19:30:00,1.14694,1.147,1.14684,1.14692,606900005.0
2006-12-06 19:35:00,1.14696,1.14734,1.14696,1.14723,1220600006.0
2006-12-06 19:40:00,1.14725,1.14737,1.14693,1.14729,1129699998.0
2006-12-06 19:45:00,1.14727,1.14769,1.14715,1.1476,575400000.0
2006-12-06 19:50:00,1.14755,1.14765,1.14741,1.14758,452200001.0
2006-12-06 19:55:00,1.14766,1.14766,1.14739,1.14745,893599997.0
2006-12-06 20:00:00,1.14748,1.14766,1.14736,1.14751,912100003.0
2006-12-06 20:05:00,1.14752,1.14769,1.14743,1.1476,1020000001.0
2006-12-06 20:10:00,1.14757,1.14803,1.14757,1.14803,1049199999.0
2006-12-06 20:15:00,1.14807,1.14807,1.14771,1.14778,1667190003.0
2006-12-06 20:20:00,1.14776,1.14797,1.14747,1.1479,1842999997.0
2006-12-06 20:25:00,1.14787,1.14801,1.14771,1.14772,1792200002.0
2006-12-06 20:30:00,1.14772,1.14802,1.14772,1.14787,1476700005.0
2006-12-06 20:35:00,1.14791,1.14811,1.14778,1.14802,1689299996.0
2006-12-06 20:40:00,1.14806,1.14815,1.14793,1.14805,1548599999.0
2006-12-06 20:45:00,1.14799,1.14806,1.1478,1.14795,1165900004.0
2006-12-06 20:50:00,1.14788,1.14802,1.14783,1.14793,990789999.0
2006-12-06 20:55:00,1.14801,1.14801,1.14778,1.14793,1702399992.0
2006-12-06 21:00:00,1.14795,1.14795,1.14756,1.14772,2932399993.0
2006-12-06 21:05:00,1.14772,1.14782,1.1476,1.14773,1853500010.0
2006-12-06 21:10:00,1.14773,1.14773,1.14753,1.14759,1560100000.0
2006-12-06 21:15:00,1.14758,1.14769,1.14753,1.1476,404800003.0
2006-12-06 21:20:00,1.14758,1.14772,1.14756,1.1476,366700005.0
2006-12-06 21:25:00,1.1477,1.14777,1.14754,1.14764,742399999.0
2006-12-06 21:30:00,1.14768,1.14795,1.1476,1.14786,618900000.0
2006-12-06 21:35:00,1.14788,1.14827,1.14788,1.1482,718900006.0
2006-12-06 21:40:00,1.14822,1.14837,1.14811,1.14822,710599998.0
2006-12-06 21:45:00,1.1482,1.1483,1.14805,1.14818,646700001.0
2006-12-06 21:50:00,1.14815,1.14842,1.14813,1.14826,708900002.0
2006-12-06 21:55:00,1.14845,1.14861,1.14837,1.14842,378299997.0
2006-12-06 22:00:00,1.14841,1.14846,1.14811,1.14818,1080799991.0
2006-12-06 22:05:00,1.14831,1.14842,1.14816,1.14823,787900002.0
2006-12-06 22:10:00,1.14817,1.14819,1.14805,1.14816,576700007.0
2006-12-06 22:15:00,1.14819,1.14821,1.14804,1.1481,475800000.0
2006-12-06 22:20:00,1.14808,1.14825,1.14805,1.14817,603999996.0
2006-12-06 22:25:00,1.14826,1.14826,1.14783,1.148,850200005.0
2006-12-06 22:30:00,1.14798,1.14807,1.14786,1.148,581700000.0
2006-12-06 22:35:00,1.14798,1.14805,1.14782,1.14795,778600004.0
2006-12-06 22:40:00,1.14796,1.14809,1.1478,1.148,857700000.0
2006-12-06 22:45:00,1.14805,1.14824,1.14788,1.14789,487300003.0
2006-12-06 22:50:00,1.14791,1.14791,1.14735,1.1475,587599995.0
2006-12-06 22:55:00,1.14758,1.14768,1.14725,1.14732,764799993.0
2006-12-06 23:00:00,1.14723,1.14755,1.14723,1.14733,389900005.0
2006-12-06 23:05:00,1.14733,1.14733,1.14711,1.14732,542700004.0
2006-12-06 23:10:00,1.14742,1.14764,1.14715,1.14753,418499998.0
2006-12-06 23:15:00,1.14753,1.14753,1.14724,1.14729,602199998.0
2006-12-06 23:20:00,1.14735,1.14779,1.1472,1.14779,284100000.0
2006-12-06 23:25:00,1.14786,1.14797,1.14768,1.14797,480200003.0
2006-12-06 23:30:00,1.148,1.14805,1.14777,1.14786,397199999.0
2006-12-06 23:35:00,1.14772,1.14791,1.14767,1.14782,399000007.0
2006-12-06 23:40:00,1.14775,1.14785,1.14763,1.14763,449400001.0
2006-12-06 23:45:00,1.14772,1.14772,1.14733,1.14742,497899999.0
2006-12-06 23:50:00,1.14747,1.14793,1.14747,1.14785,308100001.0
2006-12-06 23:55:00,1.1478,1.14809,1.14756,1.14789,346599999.0
2006-12-07 00:00:00,1.14748,1.14757,1.14698,1.14712,616500005.0
2006-12-07 00:05:00,1.14711,1.1479,1.14711,1.14785,363500002.0
2006-12-07 00:10:00,1.14778,1.14781,1.14724,1.1474,408600000.0
2006-12-07 00:15:00,1.14772,1.14772,1.14728,1.14757,511400004.0
2006-12-07 00:20:00,1.14758,1.14791,1.14749,1.14788,569400003.0
2006-12-07 00:25:00,1.14787,1.14795,1.1475,1.1475,215500002.0
2006-12-07 00:30:00,1.14743,1.14764,1.14736,1.14764,325600001.0
2006-12-07 00:35:00,1.1476,1.1476,1.14737,1.14756,249700006.0
2006-12-07 00:40:00,1.14765,1.14765,1.14727,1.14737,246400002.0
2006-12-07 00:45:00,1.14738,1.14759,1.14735,1.14735,413500002.0
2006-12-07 00:50:00,1.14744,1.14744,1.14728,1.14738,460400001.0
2006-12-07 00:55:00,1.14735,1.14768,1.1472,1.14746,510999993.0
2006-12-07 01:00:00,1.14746,1.1476,1.14713,1.1474,502000000.0
2006-12-07 01:05:00,1.14748,1.14755,1.14732,1.14741,387300001.0
2006-12-07 01:10:00,1.14741,1.14755,1.14729,1.1475,450100001.0
2006-12-07 01:15:00,1.14753,1.14764,1.14722,1.14739,378000001.0
2006-12-07 01:20:00,1.14749,1.14772,1.14724,1.14765,355199997.0
2006-12-07 01:25:00,1.14774,1.14795,1.14761,1.14767,466700001.0
2006-12-07 01:30:00,1.14767,1.14783,1.14767,1.14769,412000005.0
2006-12-07 01:35:00,1.14775,1.14778,1.14763,1.14772,431600001.0
2006-12-07 01:40:00,1.14749,1.14768,1.14748,1.14755,414599998.0
2006-12-07 01:45:00,1.1476,1.1477,1.14755,1.14768,347000001.0
2006-12-07 01:50:00,1.14768,1.14777,1.14744,1.14747,318000003.0
2006-12-07 01:55:00,1.14736,1.14756,1.14736,1.14753,245100003.0
2006-12-07 02:00:00,1.1475,1.14796,1.1475,1.14779,608900000.0
2006-12-07 02:05:00,1.14788,1.14809,1.14771,1.14783,458299999.0
2006-12-07 02:10:00,1.14781,1.148,1.1478,1.1478,309900001.0
2006-12-07 02:15:00,1.14784,1.14787,1.14768,1.14775,220300001.0
2006-12-07 02:20:00,1.14769,1.14785,1.14764,1.14771,410500004.0
2006-12-07 02:25:00,1.14771,1.14785,1.14771,1.1478,338299999.0
2006-12-07 02:30:00,1.1478,1.1478,1.1475,1.14757,344899998.0
2006-12-07 02:35:00,1.14766,1.14772,1.14749,1.14772,422699997.0
2006-12-07 02:40:00,1.1477,1.14794,1.14757,1.14787,527199998.0
2006-12-07 02:45:00,1.14787,1.14807,1.14784,1.14803,386900002.0
2006-12-07 02:50:00,1.14797,1.14797,1.14754,1.14783,369600005.0
2006-12-07 02:55:00,1.14792,1.14798,1.14761,1.14798,302400002.0
2006-12-07 03:00:00,1.14797,1.14797,1.14775,1.14783,504900007.0
2006-12-07 03:05:00,1.14783,1.14803,1.14782,1.14787,320899999.0
2006-12-07 03:10:00,1.14793,1.14801,1.1478,1.1479,292100003.0
2006-12-07 03:15:00,1.14788,1.14795,1.14778,1.14787,351700000.0
2006-12-07 03:20:00,1.14785,1.14793,1.14739,1.14789,495500000.0
2006-12-07 03:25:00,1.14787,1.14794,1.14748,1.14748,505400001.0
2006-12-07 03:30:00,1.1475,1.14758,1.14736,1.14746,456500005.0
2006-12-07 03:35:00,1.1474,1.14759,1.14739,1.14751,485400000.0
2006-12-07 03:40:00,1.14747,1.14757,1.14722,1.14723,452299995.0
2006-12-07 03:45:00,1.14718,1.14718,1.1462,1.14662,403999999.0
2006-12-07 03:50:00,1.14664,1.14703,1.14647,1.14651,404599998.0
2006-12-07 03:55:00,1.14647,1.14652,1.14612,1.14637,333699997.0
2006-12-07 04:00:00,1.14635,1.14651,1.14619,1.14632,234900000.0
2006-12-07 04:05:00,1.14633,1.14655,1.14628,1.14653,323999999.0
2006-12-07 04:10:00,1.14644,1.14663,1.14626,1.14638,534500002.0
2006-12-07 04:15:00,1.14649,1.14652,1.14592,1.14614,457899997.0
2006-12-07 04:20:00,1.14647,1.14647,1.14611,1.14628,564100001.0
2006-12-07 04:25:00,1.14637,1.14653,1.14608,1.1464,419999998.0
2006-12-07 04:30:00,1.14643,1.14662,1.14615,1.14658,315200001.0
2006-12-07 04:35:00,1.14669,1.14696,1.14662,1.14693,361799997.0
2006-12-07 04:40:00,1.14686,1.14704,1.14674,1.14697,438200000.0
2006-12-07 04:45:00,1.14688,1.1469,1.14671,1.14671,380000003.0
2006-12-07 04:50:00,1.14653,1.14699,1.1465,1.14692,354599999.0
2006-12-07 04:55:00,1.14698,1.14712,1.14687,1.14696,380100001.0
2006-12-07 05:00:00,1.14697,1.1472,1.1467,1.14705,395900000.0
2006-12-07 05:05:00,1.147,1.14705,1.14682,1.14683,219600002.0
2006-12-07 05:10:00,1.14685,1.14698,1.14672,1.14689,350999999.0
2006-12-07 05:15:00,1.1469,1.14705,1.14653,1.14705,420000003.0
2006-12-07 05:20:00,1.14705,1.14743,1.14704,1.14737,448800004.0
2006-12-07 05:25:00,1.1473,1.1474,1.14714,1.14729,273300005.0
2006-12-07 05:30:00,1.14723,1.14743,1.14711,1.14726,221899999.0
2006-12-07 05:35:00,1.14713,1.1475,1.14712,1.14747,550700004.0
2006-12-07 05:40:00,1.1474,1.14747,1.1473,1.14738,293899995.0
2006-12-07 05:45:00,1.14732,1.14778,1.14732,1.14775,376300004.0
2006-12-07 05:50:00,1.14765,1.14782,1.14747,1.14747,547399999.0
2006-12-07 05:55:00,1.14773,1.14773,1.14742,1.14742,433800003.0
2006-12-07 06:00:00,1.14743,1.14764,1.1474,1.14753,498500000.0
2006-12-07 06:05:00,1.14765,1.14766,1.14752,1.14755,326599999.0
2006-12-07 06:10:00,1.1477,1.14784,1.14754,1.1478,379499998.0
2006-12-07 06:15:00,1.14778,1.14803,1.14755,1.14797,660200005.0
2006-12-07 06:20:00,1.14795,1.14797,1.14747,1.14752,416199995.0
2006-12-07 06:25:00,1.14745,1.14767,1.14718,1.14767,386500004.0
2006-12-07 06:30:00,1.14773,1.14773,1.14733,1.1474,299399998.0
2006-12-07 06:35:00,1.14735,1.14767,1.14735,1.14746,519300002.0
2006-12-07 06:40:00,1.14751,1.14769,1.14741,1.14743,484700005.0
2006-12-07 06:45:00,1.14749,1.14769,1.14741,1.1476,397400000.0
2006-12-07 06:50:00,1.14742,1.14766,1.14712,1.14743,292799999.0
2006-12-07 06:55:00,1.14742,1.14756,1.14707,1.1474,426799995.0
2006-12-07 07:00:00,1.14735,1.14752,1.14727,1.1474,545200000.0
2006-12-07 07:05:00,1.14729,1.14749,1.147,1.14727,323600000.0
2006-12-07 07:10:00,1.14722,1.14756,1.14699,1.14728,518900007.0
2006-12-07 07:15:00,1.1474,1.1475,1.14712,1.1475,357700000.0
2006-12-07 07:20:00,1.14753,1.14766,1.1474,1.14745,400399998.0
2006-12-07 07:25:00,1.14747,1.14749,1.14722,1.1473,422700003.0
2006-12-07 07:30:00,1.14731,1.14746,1.14716,1.14745,385500008.0
2006-12-07 07:35:00,1.1471,1.14746,1.14707,1.14737,364500001.0
2006-12-07 07:40:00,1.14738,1.14753,1.14722,1.14753,307600000.0
2006-12-07 07:45:00,1.14742,1.14766,1.14742,1.1476,547490001.0
2006-12-07 07:50:00,1.14765,1.14765,1.14735,1.1475,259499999.0
2006-12-07 07:55:00,1.14708,1.14768,1.14708,1.14734,645899996.0
2006-12-07 08:00:00,1.1475,1.14768,1.14736,1.14745,407699998.0
2006-12-07 08:05:00,1.14764,1.14766,1.14697,1.14757,335900003.0
2006-12-07 08:10:00,1.14748,1.14756,1.14704,1.14737,544400000.0
2006-12-07 08:15:00,1.14748,1.14754,1.14737,1.14751,322189999.0
2006-12-07 08:20:00,1.14745,1.14752,1.14736,1.14744,331900000.0
2006-12-07 08:25:00,1.14742,1.14755,1.14715,1.14751,287799997.0
2006-12-07 08:30:00,1.1474,1.14758,1.14725,1.14757,540700000.0
2006-12-07 08:35:00,1.14761,1.14761,1.14719,1.1475,286299999.0
2006-12-07 08:40:00,1.14749,1.14761,1.14711,1.14757,384500005.0
2006-12-07 08:45:00,1.14748,1.14756,1.14736,1.14747,277100006.0
2006-12-07 08:50:00,1.14734,1.14757,1.14734,1.14745,329699998.0
2006-12-07 08:55:00,1.1474,1.14757,1.14705,1.1474,503200004.0
2006-12-07 09:00:00,1.14738,1.14767,1.14713,1.14757,478399997.0
2006-12-07 09:05:00,1.14743,1.14763,1.14728,1.14757,465099997.0
2006-12-07 09:10:00,1.14748,1.14761,1.14739,1.14756,608600005.0
2006-12-07 09:15:00,1.14753,1.14764,1.1474,1.1474,280000001.0
2006-12-07 09:20:00,1.14746,1.14801,1.1468,1.1468,372400004.0
2006-12-07 09:25:00,1.14682,1.14685,1.14591,1.14653,481500002.0
2006-12-07 09:30:00,1.14653,1.14679,1.14625,1.14625,525200007.0
2006-12-07 09:35:00,1.1463,1.14656,1.1458,1.14587,406800003.0
2006-12-07 09:40:00,1.14594,1.14671,1.14594,1.14662,304899998.0
2006-12-07 09:45:00,1.14663,1.14677,1.14656,1.14667,410500007.0
2006-12-07 09:50:00,1.14651,1.14653,1.14628,1.14653,476600003.0
2006-12-07 09:55:00,1.1466,1.1469,1.14641,1.14641,424000003.0
2006-12-07 10:00:00,1.14625,1.14669,1.14625,1.14653,384199998.0
2006-12-07 10:05:00,1.14658,1.14658,1.14625,1.14626,270000000.0
2006-12-07 10:10:00,1.14618,1.14628,1.14602,1.14613,343300002.0
2006-12-07 10:15:00,1.14619,1.14626,1.14602,1.14618,658099998.0
2006-12-07 10:20:00,1.14622,1.14632,1.146,1.14615,290900002.0
2006-12-07 10:25:00,1.14617,1.14628,1.14608,1.1461,473500000.0
2006-12-07 10:30:00,1.14607,1.1464,1.14607,1.14632,360799999.0
2006-12-07 10:35:00,1.14628,1.14668,1.14628,1.14662,618600003.0
2006-12-07 10:40:00,1.14654,1.1466,1.14629,1.14633,455699997.0
2006-12-07 10:45:00,1.14638,1.14638,1.14618,1.14632,481700004.0
2006-12-07 10:50:00,1.1462,1.14624,1.14599,1.14622,325800002.0
2006-12-07 10:55:00,1.14625,1.14637,1.14617,1.14624,472200003.0
2006-12-07 11:00:00,1.14621,1.14654,1.14617,1.14649,413400004.0
2006-12-07 11:05:00,1.14652,1.14688,1.14649,1.14688,504000009.0
2006-12-07 11:10:00,1.14689,1.14706,1.14672,1.14698,504000000.0
2006-12-07 11:15:00,1.14704,1.14761,1.14704,1.14745,442100001.0
2006-12-07 11:20:00,1.14749,1.14749,1.14705,1.14715,363199998.0
2006-12-07 11:25:00,1.14717,1.14722,1.14677,1.14677,669499994.0
2006-12-07 11:30:00,1.14686,1.14718,1.14682,1.14697,550699998.0
2006-12-07 11:35:00,1.1469,1.1469,1.14658,1.1467,460199999.0
2006-12-07 11:40:00,1.14668,1.14677,1.14656,1.14658,591000004.0
2006-12-07 11:45:00,1.14653,1.1473,1.14645,1.1473,367399998.0
2006-12-07 11:50:00,1.14739,1.14783,1.14738,1.14765,577799994.0
2006-12-07 11:55:00,1.14768,1.14789,1.14757,1.1476,580200007.0
2006-12-07 12:00:00,1.14774,1.14809,1.14758,1.14766,363100001.0
2006-12-07 12:05:00,1.14773,1.14809,1.14766,1.14809,543699999.0
2006-12-07 12:10:00,1.14812,1.14831,1.14799,1.14828,554300000.0
2006-12-07 12:15:00,1.14825,1.14832,1.14777,1.14787,619500005.0
2006-12-07 12:20:00,1.14787,1.14825,1.14785,1.14825,367299999.0
2006-12-07 12:25:00,1.14826,1.14834,1.14798,1.14807,528500000.0
2006-12-07 12:30:00,1.14805,1.14823,1.14789,1.14805,399199999.0
2006-12-07 12:35:00,1.14816,1.14816,1.14761,1.14761,445699994.0
2006-12-07 12:40:00,1.14768,1.14784,1.14762,1.14773,512900000.0
2006-12-07 12:45:00,1.14772,1.14812,1.1476,1.14812,495599999.0
2006-12-07 12:50:00,1.14792,1.1482,1.14792,1.148,389400002.0
2006-12-07 12:55:00,1.14791,1.14802,1.14763,1.14778,422000000.0
2006-12-07 13:00:00,1.14772,1.14783,1.14736,1.1474,529800001.0
2006-12-07 13:05:00,1.14747,1.1476,1.14742,1.1476,388699996.0
2006-12-07 13:10:00,1.14755,1.14781,1.14745,1.14781,408500003.0
2006-12-07 13:15:00,1.14782,1.14799,1.14776,1.1478,291290001.0
2006-12-07 13:20:00,1.14775,1.1478,1.14761,1.14775,409099999.0
2006-12-07 13:25:00,1.14772,1.14774,1.1476,1.14765,246599999.0
2006-12-07 13:30:00,1.14768,1.14773,1.14738,1.1474,391800005.0
2006-12-07 13:35:00,1.14749,1.14763,1.14696,1.14757,465000003.0
2006-12-07 13:40:00,1.14752,1.14768,1.14732,1.14758,627799998.0
2006-12-07 13:45:00,1.14765,1.1478,1.14765,1.14771,277800002.0
2006-12-07 13:50:00,1.14774,1.14774,1.14743,1.1475,290899996.0
2006-12-07 13:55:00,1.14754,1.1477,1.14741,1.14763,428399999.0
2006-12-07 14:00:00,1.14758,1.14765,1.14743,1.1475,203400001.0
2006-12-07 14:05:00,1.14744,1.14762,1.14735,1.14747,338299997.0
2006-12-07 14:10:00,1.14759,1.14766,1.14743,1.14743,640100001.0
2006-12-07 14:15:00,1.14741,1.14764,1.1474,1.14759,400400000.0
2006-12-07 14:20:00,1.14756,1.14774,1.1475,1.14765,342399996.0
2006-12-07 14:25:00,1.14762,1.14792,1.14761,1.14789,425199997.0
2006-12-07 14:30:00,1.14794,1.14863,1.14794,1.14863,432400004.0
2006-12-07 14:35:00,1.14884,1.1493,1.14874,1.14885,557000002.0
2006-12-07 14:40:00,1.14889,1.14951,1.1488,1.1494,512300003.0
2006-12-07 14:45:00,1.14955,1.14995,1.14915,1.14932,587199997.0
2006-12-07 14:50:00,1.14941,1.14942,1.1491,1.1493,402300003.0
2006-12-07 14:55:00,1.14922,1.14927,1.14861,1.14885,538199998.0
2006-12-07 15:00:00,1.14876,1.14876,1.14732,1.14803,507400001.0
2006-12-07 15:05:00,1.14802,1.14824,1.14797,1.14824,372299995.0
2006-12-07 15:10:00,1.14837,1.14856,1.1483,1.1483,475300003.0
2006-12-07 15:15:00,1.14854,1.14906,1.14854,1.14874,375800000.0
2006-12-07 15:20:00,1.14868,1.14868,1.14835,1.14845,535100003.0
2006-12-07 15:25:00,1.14842,1.1486,1.14829,1.14839,510199996.0
2006-12-07 15:30:00,1.14828,1.14963,1.14828,1.14958,446200002.0
2006-12-07 15:35:00,1.14941,1.14941,1.14792,1.14881,666499997.0
2006-12-07 15:40:00,1.14877,1.14928,1.1485,1.14922,495299999.0
2006-12-07 15:45:00,1.14904,1.14947,1.14896,1.14922,483399996.0
2006-12-07 15:50:00,1.14926,1.14936,1.1489,1.14906,571200001.0
2006-12-07 15:55:00,1.14895,1.14904,1.14858,1.14866,486799997.0
2006-12-07 16:00:00,1.14877,1.14886,1.14798,1.14833,564700009.0
2006-12-07 16:05:00,1.14857,1.14861,1.14815,1.14819,388100002.0
2006-12-07 16:10:00,1.14825,1.14863,1.14805,1.14851,453900003.0
2006-12-07 16:15:00,1.14851,1.14866,1.14784,1.14803,500000003.0
2006-12-07 16:20:00,1.14792,1.14806,1.14697,1.14708,647890002.0
2006-12-07 16:25:00,1.14692,1.14748,1.14692,1.14725,500800001.0
2006-12-07 16:30:00,1.14735,1.14787,1.14735,1.14759,491700003.0
2006-12-07 16:35:00,1.14767,1.14787,1.1476,1.14778,500199999.0
2006-12-07 16:40:00,1.14771,1.14773,1.14713,1.1473,491600002.0
2006-12-07 16:45:00,1.14733,1.14765,1.14722,1.14742,628100002.0
2006-12-07 16:50:00,1.14733,1.14812,1.14726,1.14773,578900000.0
2006-12-07 16:55:00,1.14772,1.14786,1.1474,1.14775,275800000.0
2006-12-07 17:00:00,1.14784,1.14784,1.14748,1.1475,578499995.0
2006-12-07 17:05:00,1.14754,1.14831,1.14752,1.14815,432700000.0
2006-12-07 17:10:00,1.14819,1.14949,1.14819,1.14923,521100000.0
2006-12-07 17:15:00,1.14936,1.14948,1.14905,1.14911,332499999.0
2006-12-07 17:20:00,1.14905,1.14936,1.149,1.14931,626300004.0
2006-12-07 17:25:00,1.14928,1.14931,1.14883,1.14895,590600005.0
2006-12-07 17:30:00,1.14902,1.14932,1.14896,1.14908,494200003.0
2006-12-07 17:35:00,1.14907,1.14922,1.14894,1.1491,530299999.0
2006-12-07 17:40:00,1.14915,1.1493,1.14898,1.14915,457000000.0
2006-12-07 17:45:00,1.14907,1.14913,1.14899,1.14903,361400000.0
2006-12-07 17:50:00,1.14907,1.14921,1.14889,1.14917,593700005.0
2006-12-07 17:55:00,1.14907,1.14924,1.14881,1.14881,375399999.0
2006-12-07 18:00:00,1.14868,1.14881,1.14854,1.1487,2722100001.0
2006-12-07 18:05:00,1.14878,1.14904,1.14856,1.14893,3939999997.0
2006-12-07 18:10:00,1.14902,1.14919,1.14863,1.14868,2266200003.0
2006-12-07 18:15:00,1.14863,1.14908,1.14862,1.14894,2731600001.0
2006-12-07 18:20:00,1.14888,1.14888,1.14845,1.14847,2060800001.0
2006-12-07 18:25:00,1.14847,1.14857,1.14804,1.14849,2923099996.0
2006-12-07 18:30:00,1.14849,1.14903,1.14801,1.14903,2665700006.0
2006-12-07 18:35:00,1.14901,1.14906,1.1488,1.14894,1265800003.0
2006-12-07 18:40:00,1.14893,1.14931,1.14892,1.1492,2400200010.0
2006-12-07 18:45:00,1.14923,1.14925,1.14886,1.14889,927200005.0
2006-12-07 18:50:00,1.14888,1.14889,1.14847,1.14885,1221289999.0
2006-12-07 18:55:00,1.14881,1.14893,1.14788,1.14795,1813900016.0
2006-12-07 19:00:00,1.1479,1.14806,1.14749,1.14778,1175100002.0
2006-12-07 19:05:00,1.14779,1.14808,1.14772,1.14772,1797100006.0
2006-12-07 19:10:00,1.14779,1.14795,1.14763,1.14794,1390699999.0
2006-12-07 19:15:00,1.14791,1.14816,1.14784,1.14798,1581100010.0
2006-12-07 19:20:00,1.14797,1.14809,1.14792,1.14805,563999999.0
2006-12-07 19:25:00,1.14815,1.14819,1.1478,1.1481,824500004.0
2006-12-07 19:30:00,1.14813,1.14843,1.148,1.14839,934800007.0
2006-12-07 19:35:00,1.14842,1.14894,1.14838,1.1486,1333400005.0
2006-12-07 19:40:00,1.14867,1.1488,1.14792,1.14792,792199998.0
2006-12-07 19:45:00,1.14786,1.14805,1.1478,1.148,384200003.0
2006-12-07 19:50:00,1.148,1.1481,1.14791,1.14796,588300002.0
2006-12-07 19:55:00,1.14798,1.14818,1.14785,1.14813,736099999.0
2006-12-07 20:00:00,1.14817,1.14826,1.14799,1.14806,859200005.0
2006-12-07 20:05:00,1.14806,1.14825,1.14796,1.14814,980399995.0
2006-12-07 20:10:00,1.14812,1.14827,1.14807,1.14814,1174800004.0
2006-12-07 20:15:00,1.14815,1.14827,1.14802,1.14823,1734400002.0
2006-12-07 20:20:00,1.14822,1.14824,1.14806,1.1481,1937000000.0
2006-12-07 20:25:00,1.14816,1.14825,1.14803,1.14806,1654499996.0
2006-12-07 20:30:00,1.14801,1.14828,1.14776,1.14823,1398500006.0
2006-12-07 20:35:00,1.14825,1.14826,1.14807,1.14818,1425299997.0
2006-12-07 20:40:00,1.14819,1.14842,1.14817,1.14842,1637400021.0
2006-12-07 20:45:00,1.14842,1.14858,1.14836,1.14849,1077200008.0
2006-12-07 20:50:00,1.14847,1.14873,1.14847,1.14865,1303599998.0
2006-12-07 20:55:00,1.14869,1.1488,1.14849,1.14876,1555099998.0
2006-12-07 21:00:00,1.14872,1.14877,1.14846,1.14864,2977600004.0
2006-12-07 21:05:00,1.14865,1.14877,1.14845,1.14864,1773300000.0
2006-12-07 21:10:00,1.14868,1.14872,1.14853,1.14858,1892299997.0
2006-12-07 21:15:00,1.14855,1.14869,1.1485,1.14863,633200004.0
2006-12-07 21:20:00,1.1487,1.14896,1.14863,1.14888,588199999.0
2006-12-07 21:25:00,1.14889,1.149,1.14882,1.14895,723200001.0
2006-12-07 21:30:00,1.14896,1.14911,1.14883,1.14901,600800001.0
2006-12-07 21:35:00,1.14899,1.149,1.1488,1.14885,711500009.0
2006-12-07 21:40:00,1.14886,1.14925,1.1488,1.14912,614599999.0
2006-12-07 21:45:00,1.14906,1.14913,1.14873,1.14901,716200002.0
2006-12-07 21:50:00,1.149,1.14919,1.14874,1.14914,624000003.0
2006-12-07 21:55:00,1.14917,1.14938,1.14903,1.14929,528800000.0
2006-12-07 22:00:00,1.14924,1.14926,1.14901,1.1491,877499995.0
2006-12-07 22:05:00,1.1491,1.14925,1.14888,1.14925,593399995.0
2006-12-07 22:10:00,1.14925,1.14932,1.14889,1.14929,426400004.0
2006-12-07 22:15:00,1.14936,1.14936,1.14888,1.149,529099998.0
2006-12-07 22:20:00,1.149,1.14905,1.1487,1.1488,662799994.0
2006-12-07 22:25:00,1.14877,1.14886,1.14869,1.14883,656500000.0
2006-12-07 22:30:00,1.1488,1.14895,1.14867,1.1489,724899995.0
2006-12-07 22:35:00,1.14895,1.14895,1.14865,1.14867,650800004.0
2006-12-07 22:40:00,1.14875,1.14892,1.14865,1.14866,787200006.0
2006-12-07 22:45:00,1.14872,1.14899,1.14872,1.14894,524900004.0
2006-12-07 22:50:00,1.14896,1.14902,1.14856,1.14873,529099997.0
2006-12-07 22:55:00,1.14875,1.14884,1.14856,1.14862,762700006.0
2006-12-07 23:00:00,1.14858,1.14919,1.14858,1.14903,214099999.0
2006-12-07 23:05:00,1.14897,1.14903,1.14882,1.14898,588100002.0
2006-12-07 23:10:00,1.14891,1.14899,1.14864,1.1487,340399999.0
2006-12-07 23:15:00,1.14881,1.14907,1.1488,1.14887,552800002.0
2006-12-07 23:20:00,1.14882,1.14902,1.14875,1.14887,227900000.0
2006-12-07 23:25:00,1.14893,1.14893,1.14851,1.14875,480000000.0
2006-12-07 23:30:00,1.1487,1.149,1.1487,1.14889,539190000.0
2006-12-07 23:35:00,1.14869,1.14925,1.14869,1.1491,355899997.0
2006-12-07 23:40:00,1.14913,1.14926,1.14896,1.14917,562500001.0
2006-12-07 23:45:00,1.1493,1.1495,1.14911,1.14936,386200000.0
2006-12-07 23:50:00,1.14941,1.14955,1.14931,1.14942,461399998.0
2006-12-07 23:55:00,1.14925,1.14958,1.14905,1.1494,384900001.0
2006-12-08 00:00:00,1.14904,1.14956,1.14904,1.14938,474499997.0
2006-12-08 00:05:00,1.14934,1.14972,1.1493,1.14972,550400001.0
2006-12-08 00:10:00,1.14953,1.14953,1.1489,1.14928,441800001.0
2006-12-08 00:15:00,1.14928,1.14943,1.14912,1.14942,306199998.0
2006-12-08 00:20:00,1.1494,1.14943,1.14912,1.1493,460000002.0
2006-12-08 00:25:00,1.14927,1.14935,1.14911,1.14913,428000001.0
2006-12-08 00:30:00,1.14915,1.14947,1.14914,1.14945,349500000.0
2006-12-08 00:35:00,1.1494,1.1494,1.1491,1.14921,244000000.0
2006-12-08 00:40:00,1.14928,1.14945,1.14921,1.14943,463599997.0
2006-12-08 00:45:00,1.14944,1.14963,1.14938,1.14946,371899998.0
2006-12-08 00:50:00,1.14953,1.14963,1.14921,1.14961,507299998.0
2006-12-08 00:55:00,1.14959,1.14981,1.14942,1.14975,324900005.0
2006-12-08 01:00:00,1.14975,1.1499,1.14942,1.14985,382599995.0
2006-12-08 01:05:00,1.1499,1.1499,1.14966,1.14984,449200000.0
2006-12-08 01:10:00,1.14981,1.14994,1.14971,1.14979,397200004.0
2006-12-08 01:15:00,1.14976,1.14976,1.14961,1.14968,289499997.0
2006-12-08 01:20:00,1.14964,1.1498,1.14964,1.14966,237499998.0
2006-12-08 01:25:00,1.14971,1.14988,1.14968,1.14972,273999998.0
2006-12-08 01:30:00,1.14981,1.14992,1.14972,1.14975,313200005.0
2006-12-08 01:35:00,1.14985,1.14994,1.14955,1.14985,222999998.0
2006-12-08 01:40:00,1.14967,1.14976,1.14944,1.14946,234299998.0
2006-12-08 01:45:00,1.14953,1.14981,1.14946,1.1497,291800000.0
2006-12-08 01:50:00,1.14967,1.14975,1.14959,1.14968,250900001.0
2006-12-08 01:55:00,1.1496,1.14977,1.1496,1.14968,177599999.0
2006-12-08 02:00:00,1.14958,1.1498,1.14957,1.14967,403100000.0
2006-12-08 02:05:00,1.14973,1.14975,1.14954,1.14959,400000001.0
2006-12-08 02:10:00,1.14926,1.14957,1.14926,1.1494,492999996.0
2006-12-08 02:15:00,1.14945,1.14945,1.14922,1.14932,454700000.0
2006-12-08 02:20:00,1.14926,1.14952,1.14914,1.14937,344500005.0
2006-12-08 02:25:00,1.14935,1.14949,1.1493,1.14948,374699995.0
2006-12-08 02:30:00,1.14947,1.14957,1.14918,1.14952,344499997.0
2006-12-08 02:35:00,1.14952,1.14977,1.14938,1.14965,412700001.0
2006-12-08 02:40:00,1.14972,1.14973,1.14956,1.1497,365700001.0
2006-12-08 02:45:00,1.14965,1.14975,1.14946,1.14968,442300002.0
2006-12-08 02:50:00,1.14968,1.14975,1.14957,1.14963,240599997.0
2006-12-08 02:55:00,1.14965,1.14965,1.14937,1.14937,160300000.0
2006-12-08 03:00:00,1.14955,1.14972,1.14944,1.14953,347600004.0
2006-12-08 03:05:00,1.14955,1.14965,1.14948,1.14952,302599999.0
2006-12-08 03:10:00,1.14954,1.14954,1.14914,1.14914,255100003.0
2006-12-08 03:15:00,1.14917,1.14936,1.14915,1.14936,340300005.0
2006-12-08 03:20:00,1.14947,1.14952,1.14929,1.14946,291800000.0
2006-12-08 03:25:00,1.1495,1.14965,1.14913,1.14955,348099999.0
2006-12-08 03:30:00,1.1496,1.14969,1.14948,1.14965,287599999.0
2006-12-08 03:35:00,1.14955,1.14974,1.14948,1.1495,304300000.0
2006-12-08 03:40:00,1.14945,1.14963,1.14941,1.14941,341600003.0
2006-12-08 03:45:00,1.14926,1.14952,1.14926,1.14937,303799998.0
2006-12-08 03:50:00,1.14932,1.1494,1.14902,1.14905,242500001.0
2006-12-08 03:55:00,1.1491,1.1491,1.14895,1.14897,212899998.0
2006-12-08 04:00:00,1.14891,1.14911,1.1488,1.14911,228299998.0
2006-12-08 04:05:00,1.14911,1.14918,1.14885,1.14904,426199997.0
2006-12-08 04:10:00,1.1491,1.14912,1.14876,1.14898,461200005.0
2006-12-08 04:15:00,1.14884,1.14917,1.14882,1.14888,310999999.0
2006-12-08 04:20:00,1.14913,1.14915,1.14883,1.14883,474889999.0
2006-12-08 04:25:00,1.14886,1.14895,1.14846,1.14855,436899995.0
2006-12-08 04:30:00,1.1486,1.1486,1.14812,1.14836,366400002.0
2006-12-08 04:35:00,1.14842,1.14845,1.14829,1.14834,287200002.0
2006-12-08 04:40:00,1.14832,1.14843,1.14822,1.14833,373100003.0
2006-12-08 04:45:00,1.14834,1.14848,1.14823,1.14832,428500000.0
2006-12-08 04:50:00,1.14833,1.1484,1.14791,1.14806,244199998.0
2006-12-08 04:55:00,1.148,1.14836,1.14797,1.14804,376100003.0
2006-12-08 05:00:00,1.14804,1.14829,1.14793,1.14827,408999994.0
2006-12-08 05:05:00,1.14832,1.14832,1.14807,1.1481,213499998.0
2006-12-08 05:10:00,1.14811,1.14825,1.14799,1.1482,377200002.0
2006-12-08 05:15:00,1.14814,1.14849,1.14809,1.14838,379299999.0
2006-12-08 05:20:00,1.14853,1.14853,1.14838,1.14845,249999998.0
2006-12-08 05:25:00,1.14837,1.14858,1.14827,1.14845,280800003.0
2006-12-08 05:30:00,1.14837,1.14853,1.14837,1.14839,443400005.0
2006-12-08 05:35:00,1.14847,1.14872,1.14828,1.14867,391899999.0
2006-12-08 05:40:00,1.14861,1.14875,1.14854,1.14864,252499997.0
2006-12-08 05:45:00,1.14861,1.14895,1.14854,1.1489,423299998.0
2006-12-08 05:50:00,1.14885,1.14898,1.14873,1.14894,463100001.0
2006-12-08 05:55:00,1.14899,1.14906,1.14883,1.14885,519499999.0
2006-12-08 06:00:00,1.14889,1.14912,1.14884,1.149,417000000.0
2006-12-08 06:05:00,1.14915,1.14915,1.14903,1.14905,249200002.0
2006-12-08 06:10:00,1.14916,1.14916,1.14895,1.14905,207399998.0
2006-12-08 06:15:00,1.14905,1.14916,1.14862,1.14862,439800002.0
2006-12-08 06:20:00,1.14866,1.1492,1.14865,1.14905,488299994.0
2006-12-08 06:25:00,1.14903,1.14911,1.14885,1.14899,428800000.0
2006-12-08 06:30:00,1.14898,1.14912,1.14892,1.149,440700002.0
2006-12-08 06:35:00,1.14895,1.14912,1.14867,1.1487,501599995.0
2006-12-08 06:40:00,1.14875,1.14875,1.14839,1.1484,476299997.0
2006-12-08 06:45:00,1.14842,1.14854,1.14821,1.1484,421600003.0
2006-12-08 06:50:00,1.14835,1.14842,1.14803,1.14837,269600000.0
2006-12-08 06:55:00,1.1484,1.14852,1.14813,1.14818,315200003.0
2006-12-08 07:00:00,1.14835,1.14847,1.14825,1.14841,486000001.0
2006-12-08 07:05:00,1.14833,1.14858,1.14832,1.14834,381400005.0
2006-12-08 07:10:00,1.14843,1.1485,1.14832,1.14839,272699997.0
2006-12-08 07:15:00,1.14837,1.14846,1.14829,1.14844,365100002.0
2006-12-08 07:20:00,1.14855,1.14871,1.14849,1.14862,382500005.0
2006-12-08 07:25:00,1.14868,1.14898,1.14868,1.1489,219500001.0
2006-12-08 07:30:00,1.14882,1.14893,1.14872,1.14882,383600000.0
2006-12-08 07:35:00,1.14875,1.14885,1.14866,1.14869,274999999.0
2006-12-08 07:40:00,1.14866,1.14882,1.14862,1.14882,524399997.0
2006-12-08 07:45:00,1.14872,1.14887,1.14865,1.1487,289200000.0
2006-12-08 07:50:00,1.14878,1.14885,1.14869,1.14875,225799996.0
2006-12-08 07:55:00,1.14879,1.14883,1.14818,1.14878,647799997.0
2006-12-08 08:00:00,1.14875,1.14895,1.14869,1.14895,351500002.0
2006-12-08 08:05:00,1.1488,1.14895,1.14857,1.14858,517600004.0
2006-12-08 08:10:00,1.14865,1.14897,1.14859,1.1488,356499998.0
2006-12-08 08:15:00,1.14883,1.14913,1.14879,1.14907,440600000.0
2006-12-08 08:20:00,1.14902,1.14915,1.14901,1.1491,385500000.0
2006-12-08 08:25:00,1.1491,1.14925,1.14906,1.1491,274600005.0
2006-12-08 08:30:00,1.14913,1.14925,1.14907,1.14925,342100001.0
2006-12-08 08:35:00,1.14927,1.14942,1.14896,1.14924,371999999.0
2006-12-08 08:40:00,1.14926,1.14938,1.1491,1.1493,498900003.0
2006-12-08 08:45:00,1.1493,1.14933,1.14917,1.14929,133600000.0
2006-12-08 08:50:00,1.14917,1.1493,1.14905,1.1493,388999999.0
2006-12-08 08:55:00,1.1492,1.14933,1.14895,1.14928,573499992.0
2006-12-08 09:00:00,1.14923,1.14932,1.1491,1.1491,298399996.0
2006-12-08 09:05:00,1.14914,1.14932,1.14912,1.14932,321600000.0
2006-12-08 09:10:00,1.14905,1.14934,1.149,1.1492,309400004.0
2006-12-08 09:15:00,1.14923,1.14994,1.14906,1.14977,424000005.0
2006-12-08 09:20:00,1.15001,1.15045,1.14992,1.15039,503400001.0
2006-12-08 09:25:00,1.1505,1.15072,1.1501,1.15072,367599998.0
2006-12-08 09:30:00,1.15066,1.15066,1.15042,1.15061,444700005.0
2006-12-08 09:35:00,1.15059,1.15061,1.15036,1.15061,362100001.0
2006-12-08 09:40:00,1.15057,1.15069,1.1493,1.1493,448500001.0
2006-12-08 09:45:00,1.14874,1.14874,1.1483,1.14862,275899999.0
2006-12-08 09:50:00,1.14871,1.14897,1.14869,1.14894,399999999.0
2006-12-08 09:55:00,1.14893,1.14902,1.14814,1.14826,562800004.0
2006-12-08 10:00:00,1.14818,1.14825,1.14746,1.14805,382400001.0
2006-12-08 10:05:00,1.14807,1.14854,1.14804,1.14805,672499997.0
2006-12-08 10:10:00,1.14793,1.14798,1.14775,1.1478,442100000.0
2006-12-08 10:15:00,1.14788,1.148,1.14764,1.14767,704099995.0
2006-12-08 10:20:00,1.1477,1.14786,1.14746,1.14757,534000003.0
2006-12-08 10:25:00,1.1476,1.14777,1.14749,1.14775,500099997.0
2006-12-08 10:30:00,1.1477,1.1477,1.14738,1.14755,471099997.0
2006-12-08 10:35:00,1.14747,1.14764,1.14737,1.14748,661290005.0
2006-12-08 10:40:00,1.14743,1.14768,1.14743,1.14763,384600003.0
2006-12-08 10:45:00,1.14765,1.14773,1.14753,1.14773,630400001.0
2006-12-08 10:50:00,1.14774,1.14819,1.1477,1.14812,508700002.0
2006-12-08 10:55:00,1.14806,1.14806,1.14742,1.14767,538300000.0
2006-12-08 11:00:00,1.14765,1.14782,1.14762,1.14772,431900001.0
2006-12-08 11:05:00,1.1477,1.14775,1.14728,1.14746,402800002.0
2006-12-08 11:10:00,1.1476,1.14811,1.14753,1.14811,650200003.0
2006-12-08 11:15:00,1.14828,1.14883,1.14828,1.14866,619600001.0
2006-12-08 11:20:00,1.14869,1.14877,1.1486,1.14872,350099999.0
2006-12-08 11:25:00,1.14875,1.14882,1.14865,1.14873,428099999.0
2006-12-08 11:30:00,1.14878,1.14881,1.14847,1.14863,496100005.0
2006-12-08 11:35:00,1.14866,1.14866,1.14744,1.14779,532500000.0
2006-12-08 11:40:00,1.14774,1.14807,1.14764,1.14785,599800000.0
2006-12-08 11:45:00,1.14793,1.14793,1.1475,1.14758,371799999.0
2006-12-08 11:50:00,1.14759,1.14832,1.14752,1.14828,470800000.0
2006-12-08 11:55:00,1.14844,1.14905,1.14828,1.14905,452200000.0
2006-12-08 12:00:00,1.14914,1.14917,1.14895,1.14901,299599997.0
2006-12-08 12:05:00,1.14895,1.14969,1.14884,1.14963,421800004.0
2006-12-08 12:10:00,1.14966,1.14973,1.1491,1.14932,587400001.0
2006-12-08 12:15:00,1.14947,1.15099,1.14947,1.15072,505600003.0
2006-12-08 12:20:00,1.15066,1.15066,1.14921,1.14921,533500000.0
2006-12-08 12:25:00,1.14905,1.14961,1.14905,1.14961,421400002.0
2006-12-08 12:30:00,1.14999,1.15053,1.14999,1.15022,481100004.0
2006-12-08 12:35:00,1.15034,1.15073,1.15027,1.15048,407399999.0
2006-12-08 12:40:00,1.1505,1.1505,1.15003,1.15016,525200000.0
2006-12-08 12:45:00,1.15016,1.15016,1.14995,1.15001,402900001.0
2006-12-08 12:50:00,1.15005,1.15017,1.14989,1.15002,196900001.0
2006-12-08 12:55:00,1.15002,1.1502,1.14999,1.1502,375200000.0
2006-12-08 13:00:00,1.15009,1.15013,1.14989,1.14998,430400003.0
2006-12-08 13:05:00,1.15002,1.15022,1.14943,1.14945,286100003.0
2006-12-08 13:10:00,1.14948,1.14959,1.14908,1.14922,398800004.0
2006-12-08 13:15:00,1.14915,1.14952,1.14915,1.14947,304899997.0
2006-12-08 13:20:00,1.14948,1.14963,1.14939,1.14953,366900006.0
2006-12-08 13:25:00,1.14949,1.14954,1.14932,1.1494,414100002.0
2006-12-08 13:30:00,1.14946,1.14966,1.1494,1.1496,335300000.0
2006-12-08 13:35:00,1.1496,1.14965,1.14952,1.1496,459000000.0
2006-12-08 13:40:00,1.14954,1.14954,1.14907,1.14912,506800008.0
2006-12-08 13:45:00,1.14911,1.14922,1.14882,1.14884,416999995.0
2006-12-08 13:50:00,1.14885,1.14886,1.1485,1.14886,482600003.0
2006-12-08 13:55:00,1.1488,1.14968,1.14875,1.14968,433499991.0
2006-12-08 14:00:00,1.14973,1.14978,1.14939,1.14958,355200004.0
2006-12-08 14:05:00,1.14945,1.14969,1.14941,1.14963,247199999.0
2006-12-08 14:10:00,1.14973,1.15044,1.14958,1.15014,595900002.0
2006-12-08 14:15:00,1.15011,1.15015,1.14971,1.14998,479300002.0
2006-12-08 14:20:00,1.15,1.15002,1.14956,1.14956,507600005.0
2006-12-08 14:25:00,1.14953,1.14975,1.14947,1.14966,328099998.0
2006-12-08 14:30:00,1.14991,1.15116,1.14991,1.1508,501600002.0
2006-12-08 14:35:00,1.15067,1.15078,1.1503,1.15032,511699999.0
2006-12-08 14:40:00,1.15028,1.15059,1.15023,1.15057,206800000.0
2006-12-08 14:45:00,1.15066,1.1507,1.15052,1.15063,249899999.0
2006-12-08 14:50:00,1.15073,1.15073,1.15039,1.15039,374899997.0
2006-12-08 14:55:00,1.15038,1.15038,1.15003,1.1501,702500000.0
2006-12-08 15:00:00,1.15013,1.15031,1.15003,1.15008,384300004.0
2006-12-08 15:05:00,1.1501,1.15017,1.1499,1.14998,358100004.0
2006-12-08 15:10:00,1.14993,1.15007,1.14977,1.14977,599099999.0
2006-12-08 15:15:00,1.14993,1.15058,1.14984,1.15048,426999999.0
2006-12-08 15:20:00,1.15046,1.15088,1.15044,1.15088,466299998.0
2006-12-08 15:25:00,1.15086,1.15103,1.14994,1.14994,317399999.0
2006-12-08 15:30:00,1.15056,1.15147,1.15048,1.15143,631800006.0
2006-12-08 15:35:00,1.15148,1.15152,1.1504,1.15114,418900001.0
2006-12-08 15:40:00,1.15113,1.15131,1.15047,1.15128,592899997.0
2006-12-08 15:45:00,1.15093,1.15093,1.1497,1.15018,418800001.0
2006-12-08 15:50:00,1.15035,1.15035,1.14918,1.14967,568799995.0
2006-12-08 15:55:00,1.14969,1.14989,1.14917,1.1496,475199996.0
2006-12-08 16:00:00,1.14952,1.14953,1.14806,1.14907,488600003.0
2006-12-08 16:05:00,1.14905,1.14932,1.14861,1.14908,565600000.0
2006-12-08 16:10:00,1.14897,1.14897,1.14794,1.14843,438099999.0
2006-12-08 16:15:00,1.14817,1.14817,1.14745,1.14813,508400005.0
2006-12-08 16:20:00,1.14802,1.1487,1.14801,1.14866,460890003.0
2006-12-08 16:25:00,1.14865,1.14865,1.14822,1.14839,397499999.0
2006-12-08 16:30:00,1.14838,1.14891,1.14825,1.1487,460099999.0
2006-12-08 16:35:00,1.14869,1.14967,1.14858,1.14965,490100004.0
2006-12-08 16:40:00,1.14943,1.14943,1.14816,1.14819,274599999.0
2006-12-08 16:45:00,1.14826,1.14847,1.14788,1.14843,531500001.0
2006-12-08 16:50:00,1.14838,1.14839,1.14779,1.148,521999997.0
2006-12-08 16:55:00,1.14805,1.14811,1.14766,1.14787,601500002.0
2006-12-08 17:00:00,1.14777,1.14827,1.14695,1.14731,428800007.0
2006-12-08 17:05:00,1.14709,1.14709,1.14555,1.14567,376999999.0
2006-12-08 17:10:00,1.14572,1.14602,1.14465,1.14587,415799997.0
2006-12-08 17:15:00,1.14578,1.14704,1.14577,1.1469,654299998.0
2006-12-08 17:20:00,1.14685,1.14728,1.1468,1.1469,515100005.0
2006-12-08 17:25:00,1.14694,1.14807,1.14689,1.148,364899997.0
2006-12-08 17:30:00,1.14798,1.14844,1.14774,1.14804,503200002.0
2006-12-08 17:35:00,1.14808,1.14815,1.14712,1.14712,347299999.0
2006-12-08 17:40:00,1.14724,1.1475,1.14719,1.14745,507400004.0
2006-12-08 17:45:00,1.14741,1.14756,1.14725,1.14748,328800002.0
2006-12-08 17:50:00,1.14754,1.14779,1.14746,1.14768,516199999.0
2006-12-08 17:55:00,1.14762,1.14785,1.14758,1.14772,633400004.0
2006-12-08 18:00:00,1.14761,1.14793,1.1472,1.14732,3332499993.0
2006-12-08 18:05:00,1.14743,1.14761,1.1473,1.14737,4257200010.0
2006-12-08 18:10:00,1.1474,1.14749,1.14704,1.14719,2407099999.0
2006-12-08 18:15:00,1.14713,1.14732,1.14701,1.1473,3134100006.0
2006-12-08 18:20:00,1.14732,1.14743,1.14702,1.14726,2155000007.0
2006-12-08 18:25:00,1.1473,1.14835,1.1473,1.14813,2571500001.0
2006-12-08 18:30:00,1.1482,1.14845,1.14806,1.14809,2610200009.0
2006-12-08 18:35:00,1.14803,1.14803,1.14765,1.1477,1418999999.0
2006-12-08 18:40:00,1.14775,1.14855,1.14775,1.14798,2405700005.0
2006-12-08 18:45:00,1.14808,1.1487,1.14806,1.1487,1138000005.0
2006-12-08 18:50:00,1.14869,1.15023,1.14869,1.15011,1262299996.0
2006-12-08 18:55:00,1.15035,1.15099,1.14916,1.14972,2000000016.0
2006-12-08 19:00:00,1.14963,1.15013,1.14962,1.1497,961800004.0
2006-12-08 19:05:00,1.1497,1.14993,1.14933,1.14972,1891089997.0
2006-12-08 19:10:00,1.14975,1.15021,1.14935,1.14977,1208300007.0
2006-12-08 19:15:00,1.14959,1.14959,1.1484,1.1485,1696200003.0
2006-12-08 19:20:00,1.14861,1.14911,1.1482,1.14843,752100000.0
2006-12-08 19:25:00,1.14863,1.14912,1.14863,1.14904,801200010.0
2006-12-08 19:30:00,1.14906,1.14949,1.14865,1.14922,948899992.0
2006-12-08 19:35:00,1.14925,1.1493,1.14893,1.14905,1578299994.0
2006-12-08 19:40:00,1.14908,1.14925,1.14889,1.14909,746300003.0
2006-12-08 19:45:00,1.14908,1.14933,1.14902,1.14927,498799999.0
2006-12-08 19:50:00,1.14916,1.14916,1.14883,1.14883,405800009.0
2006-12-08 19:55:00,1.14886,1.14898,1.14853,1.14875,811100001.0
2006-12-08 20:00:00,1.14886,1.14899,1.14854,1.14854,995100001.0
2006-12-08 20:05:00,1.14853,1.14863,1.14817,1.14832,1286300003.0
2006-12-08 20:10:00,1.14831,1.14838,1.14817,1.14825,1216100000.0
2006-12-08 20:15:00,1.14832,1.1484,1.14784,1.14838,1759400006.0
2006-12-08 20:20:00,1.14837,1.14854,1.14833,1.14845,1805099998.0
2006-12-08 20:25:00,1.14851,1.14861,1.14832,1.14835,1779400009.0
2006-12-08 20:30:00,1.14831,1.14917,1.14817,1.14917,1542000002.0
2006-12-08 20:35:00,1.14937,1.14955,1.1489,1.14914,1393599998.0
2006-12-08 20:40:00,1.14914,1.14938,1.14891,1.14935,1739100012.0
2006-12-08 20:45:00,1.14929,1.14933,1.14906,1.14933,877290002.0
2006-12-08 20:50:00,1.14932,1.14965,1.14932,1.14945,781790002.0
2006-12-08 20:55:00,1.14951,1.14959,1.14914,1.14937,1787400000.0
2006-12-08 21:00:00,1.14958,1.14963,1.14927,1.14928,3006600006.0
2006-12-08 21:05:00,1.14923,1.14932,1.14902,1.14913,2026400004.0
2006-12-08 21:10:00,1.14888,1.14924,1.14887,1.14912,1647900002.0
2006-12-08 21:15:00,1.14919,1.14941,1.14904,1.14922,601799995.0
2006-12-08 21:20:00,1.1493,1.1494,1.14923,1.1493,400099996.0
2006-12-08 21:25:00,1.14936,1.14936,1.14914,1.14917,873099998.0
2006-12-08 21:30:00,1.14925,1.14938,1.14918,1.1492,704899997.0
2006-12-08 21:35:00,1.14925,1.14953,1.14925,1.14951,723899993.0
2006-12-08 21:40:00,1.14951,1.14954,1.14937,1.14943,672000004.0
2006-12-08 21:45:00,1.14939,1.14965,1.14933,1.14956,720800003.0
2006-12-08 21:50:00,1.14953,1.14968,1.1495,1.14964,647800007.0
2006-12-08 21:55:00,1.14968,1.1498,1.14961,1.14971,432200000.0
2006-12-08 22:00:00,1.1497,1.14975,1.14935,1.1494,1304500000.0
2006-12-08 22:05:00,1.14938,1.14945,1.14929,1.14945,570599998.0
2006-12-08 22:10:00,1.14945,1.14961,1.14936,1.1495,605200002.0
2006-12-08 22:15:00,1.14957,1.14957,1.14935,1.1494,445700000.0
2006-12-08 22:20:00,1.14939,1.14944,1.14905,1.14914,900900005.0
2006-12-08 22:25:00,1.14908,1.1491,1.14862,1.14866,733699995.0
2006-12-08 22:30:00,1.14859,1.14871,1.14851,1.14854,817199995.0
2006-12-08 22:35:00,1.1486,1.14901,1.1486,1.14895,739100005.0
2006-12-08 22:40:00,1.14898,1.14903,1.14857,1.14857,592200004.0
2006-12-08 22:45:00,1.14847,1.1485,1.14835,1.14835,357899995.0
2006-12-08 22:50:00,1.14843,1.14855,1.14832,1.14852,474600002.0
2006-12-08 22:55:00,1.14858,1.14878,1.14818,1.1483,758100002.0
2006-12-08 23:00:00,1.14825,1.14859,1.14825,1.14847,344600003.0
2006-12-08 23:05:00,1.14849,1.14855,1.14831,1.14845,693900008.0
2006-12-08 23:10:00,1.14846,1.14858,1.14838,1.14842,520600002.0
2006-12-08 23:15:00,1.14861,1.14876,1.14846,1.1486,624199997.0
2006-12-08 23:20:00,1.14857,1.1488,1.14853,1.14856,485000003.0
2006-12-08 23:25:00,1.14872,1.14896,1.14866,1.1489,743700006.0
2006-12-08 23:30:00,1.14895,1.14906,1.14869,1.1489,440699999.0
2006-12-08 23:35:00,1.14877,1.149,1.14828,1.1484,466300003.0
2006-12-08 23:40:00,1.14838,1.14919,1.14835,1.14915,447599999.0
2006-12-08 23:45:00,1.14921,1.14921,1.14887,1.149,363999997.0
2006-12-08 23:50:00,1.14915,1.14915,1.14893,1.14902,326300003.0
2006-12-08 23:55:00,1.14905,1.14935,1.1488,1.14907,489400004.0
2006-12-11 00:00:00,1.149,1.149,1.1488,1.1488,187699999.0
2006-12-11 00:10:00,1.1489,1.1489,1.1489,1.1489,187699999.0
2006-12-11 00:15:00,1.149,1.149,1.1487,1.1488,563099997.0
2006-12-11 00:20:00,1.1487,1.1487,1.1486,1.1486,375399998.0
2006-12-11 00:25:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 00:30:00,1.149,1.149,1.149,1.149,187699999.0
2006-12-11 00:35:00,1.1492,1.1492,1.149,1.149,375399998.0
2006-12-11 00:40:00,1.1488,1.1492,1.1488,1.149,375399998.0
2006-12-11 00:45:00,1.1488,1.1488,1.1488,1.1488,187699999.0
2006-12-11 00:50:00,1.1487,1.1487,1.1487,1.1487,187699999.0
2006-12-11 00:55:00,1.1488,1.149,1.1488,1.1488,375399998.0
2006-12-11 01:00:00,1.149,1.149,1.1489,1.1489,375399998.0
2006-12-11 01:10:00,1.1488,1.1488,1.1487,1.1488,750799996.0
2006-12-11 01:15:00,1.1487,1.1488,1.1487,1.1488,375399998.0
2006-12-11 01:20:00,1.1489,1.1491,1.1486,1.1487,375399998.0
2006-12-11 01:25:00,1.1486,1.1486,1.1486,1.1486,187699999.0
2006-12-11 01:30:00,1.1487,1.1488,1.1486,1.1487,187699999.0
2006-12-11 01:35:00,1.1488,1.1489,1.1486,1.1489,750799996.0
2006-12-11 01:40:00,1.1488,1.1489,1.1488,1.1488,375399998.0
2006-12-11 01:45:00,1.1487,1.1487,1.1486,1.1487,563099997.0
2006-12-11 01:50:00,1.1486,1.1489,1.1486,1.1489,563099997.0
2006-12-11 01:55:00,1.149,1.1491,1.1486,1.1489,750799996.0
2006-12-11 02:00:00,1.14873,1.14893,1.14865,1.14877,409299998.0
2006-12-11 02:05:00,1.14887,1.14895,1.14867,1.14867,399900000.0
2006-12-11 02:10:00,1.1488,1.14889,1.14867,1.14877,344000000.0
2006-12-11 02:15:00,1.14883,1.14883,1.14861,1.14878,346300002.0
2006-12-11 02:20:00,1.1488,1.14901,1.14855,1.14865,492900003.0
2006-12-11 02:25:00,1.14865,1.14872,1.14842,1.14853,280300002.0
2006-12-11 02:30:00,1.14863,1.14865,1.14842,1.14857,378900000.0
2006-12-11 02:35:00,1.14862,1.14893,1.14854,1.14893,347400000.0
2006-12-11 02:40:00,1.1489,1.1489,1.14842,1.14844,513699999.0
2006-12-11 02:45:00,1.14878,1.14883,1.14847,1.14858,273200000.0
2006-12-11 02:50:00,1.14858,1.14874,1.14818,1.14867,257800003.0
2006-12-11 02:55:00,1.14885,1.1491,1.14855,1.14883,367900000.0
2006-12-11 03:00:00,1.1488,1.1488,1.14851,1.14864,522800002.0
2006-12-11 03:05:00,1.14862,1.14873,1.1486,1.14862,437900005.0
2006-12-11 03:10:00,1.14863,1.14885,1.14837,1.14876,385700000.0
2006-12-11 03:15:00,1.14875,1.14906,1.14873,1.14889,520800002.0
2006-12-11 03:20:00,1.14887,1.14899,1.1488,1.14888,423589999.0
2006-12-11 03:25:00,1.14892,1.14935,1.14892,1.14924,292300006.0
2006-12-11 03:30:00,1.14929,1.14942,1.14919,1.14938,150600000.0
2006-12-11 03:35:00,1.14925,1.14937,1.14915,1.14915,434699998.0
2006-12-11 03:40:00,1.1491,1.14925,1.14906,1.14906,317100001.0
2006-12-11 03:45:00,1.14909,1.14924,1.14897,1.14905,565699998.0
2006-12-11 03:50:00,1.14906,1.14938,1.14898,1.14938,476399997.0
2006-12-11 03:55:00,1.14934,1.14995,1.14934,1.14947,586100000.0
2006-12-11 04:00:00,1.14935,1.14945,1.149,1.1492,154900002.0
2006-12-11 04:05:00,1.14922,1.14951,1.14922,1.14951,312200001.0
2006-12-11 04:10:00,1.1495,1.14995,1.1494,1.14985,531900000.0
2006-12-11 04:15:00,1.14985,1.14995,1.14969,1.14969,247500002.0
2006-12-11 04:20:00,1.14993,1.14995,1.14967,1.14967,567000001.0
2006-12-11 04:25:00,1.14969,1.14977,1.14951,1.14964,335300000.0
2006-12-11 04:30:00,1.14975,1.14975,1.14917,1.14929,300300000.0
2006-12-11 04:35:00,1.14922,1.14941,1.14905,1.14938,433299998.0
2006-12-11 04:40:00,1.14939,1.1495,1.14929,1.14937,258300000.0
2006-12-11 04:45:00,1.14926,1.14939,1.14908,1.14935,384499995.0
2006-12-11 04:50:00,1.14937,1.14954,1.14909,1.14948,279099999.0
2006-12-11 04:55:00,1.14906,1.14955,1.14906,1.14946,711599995.0
2006-12-11 05:00:00,1.14954,1.14958,1.14941,1.14941,311600005.0
2006-12-11 05:05:00,1.14943,1.14958,1.14937,1.14945,449200004.0
2006-12-11 05:10:00,1.14945,1.14953,1.14937,1.14946,287399998.0
2006-12-11 05:15:00,1.1494,1.14958,1.14938,1.14938,452099999.0
2006-12-11 05:20:00,1.14954,1.14954,1.14912,1.14942,228600001.0
2006-12-11 05:25:00,1.1495,1.14955,1.14941,1.14947,163000000.0
2006-12-11 05:30:00,1.14942,1.14955,1.14916,1.14934,418400001.0
2006-12-11 05:35:00,1.14954,1.1496,1.14902,1.14945,327000005.0
2006-12-11 05:40:00,1.1494,1.14963,1.14938,1.14956,314200004.0
2006-12-11 05:45:00,1.14936,1.1497,1.14902,1.14933,428000002.0
2006-12-11 05:50:00,1.14943,1.14965,1.14911,1.14934,717499998.0
2006-12-11 05:55:00,1.14952,1.14964,1.14905,1.14958,611300000.0
2006-12-11 06:00:00,1.14956,1.1496,1.14908,1.14942,347089996.0
2006-12-11 06:05:00,1.14959,1.14959,1.14938,1.14942,304099997.0
2006-12-11 06:10:00,1.14958,1.14958,1.14914,1.14948,266800002.0
2006-12-11 06:15:00,1.1495,1.14955,1.14935,1.1494,591500002.0
2006-12-11 06:20:00,1.14939,1.14949,1.14907,1.14933,412800000.0
2006-12-11 06:25:00,1.14941,1.14955,1.14921,1.14943,384400006.0
2006-12-11 06:30:00,1.14936,1.14952,1.14929,1.14948,468300006.0
2006-12-11 06:35:00,1.14945,1.14961,1.14896,1.14931,570500001.0
2006-12-11 06:40:00,1.14937,1.14948,1.14931,1.14937,467700004.0
2006-12-11 06:45:00,1.14941,1.14952,1.1493,1.14941,418599995.0
2006-12-11 06:50:00,1.14949,1.14949,1.14915,1.14928,336400002.0
2006-12-11 06:55:00,1.14952,1.14952,1.1493,1.14948,224400000.0
2006-12-11 07:00:00,1.14903,1.14955,1.14903,1.14952,563000012.0
2006-12-11 07:05:00,1.14935,1.14953,1.14934,1.14941,389699999.0
2006-12-11 07:10:00,1.1495,1.14961,1.14945,1.1495,330800002.0
2006-12-11 07:15:00,1.14947,1.1496,1.14945,1.1496,316200003.0
2006-12-11 07:20:00,1.14951,1.14963,1.14947,1.14963,289900000.0
2006-12-11 07:25:00,1.14958,1.14959,1.14926,1.14936,458000004.0
2006-12-11 07:30:00,1.14933,1.14945,1.14925,1.14937,452500003.0
2006-12-11 07:35:00,1.14935,1.14945,1.14929,1.14943,427700003.0
2006-12-11 07:40:00,1.14945,1.1495,1.14923,1.14942,284100001.0
2006-12-11 07:45:00,1.14934,1.1495,1.14927,1.1494,287800001.0
2006-12-11 07:50:00,1.14932,1.14938,1.14923,1.14923,261699998.0
2006-12-11 07:55:00,1.14929,1.14934,1.14915,1.14928,389999999.0
2006-12-11 08:00:00,1.14922,1.14933,1.14906,1.14922,539500004.0
2006-12-11 08:05:00,1.1492,1.14925,1.1491,1.1491,440500000.0
2006-12-11 08:10:00,1.14919,1.14919,1.14866,1.14877,389499996.0
2006-12-11 08:15:00,1.14877,1.14901,1.14865,1.14895,455000008.0
2006-12-11 08:20:00,1.149,1.14907,1.14885,1.1489,470300001.0
2006-12-11 08:25:00,1.14889,1.14889,1.14849,1.1485,359800002.0
2006-12-11 08:30:00,1.14853,1.14872,1.14853,1.14868,489200006.0
2006-12-11 08:35:00,1.14842,1.14861,1.14829,1.1485,328199999.0
2006-12-11 08:40:00,1.14843,1.14873,1.14833,1.14873,348499999.0
2006-12-11 08:45:00,1.14873,1.14908,1.14873,1.14908,482499998.0
2006-12-11 08:50:00,1.149,1.14915,1.1489,1.14915,396599998.0
2006-12-11 08:55:00,1.1491,1.14936,1.14895,1.14919,617000007.0
2006-12-11 09:00:00,1.1492,1.1493,1.14901,1.1491,460400000.0
2006-12-11 09:05:00,1.1491,1.1491,1.14875,1.14901,415000006.0
2006-12-11 09:10:00,1.14902,1.14902,1.14864,1.1488,247700001.0
2006-12-11 09:15:00,1.14883,1.14887,1.14827,1.14842,309100002.0
2006-12-11 09:20:00,1.14846,1.14846,1.14819,1.14823,310999998.0
2006-12-11 09:25:00,1.14827,1.14829,1.14761,1.14773,442300001.0
2006-12-11 09:30:00,1.14764,1.1477,1.14754,1.14761,426489996.0
2006-12-11 09:35:00,1.14752,1.14783,1.14733,1.14753,444600004.0
2006-12-11 09:40:00,1.14757,1.14771,1.1475,1.14754,326800007.0
2006-12-11 09:45:00,1.1476,1.14765,1.14739,1.1474,385999999.0
2006-12-11 09:50:00,1.14742,1.14757,1.1474,1.14746,391900006.0
2006-12-11 09:55:00,1.14753,1.1477,1.14746,1.1477,351100001.0
2006-12-11 10:00:00,1.14767,1.14775,1.14753,1.1476,415699999.0
2006-12-11 10:05:00,1.14766,1.14772,1.14732,1.1476,242500002.0
2006-12-11 10:10:00,1.14755,1.14768,1.14735,1.14741,418100002.0
2006-12-11 10:15:00,1.14747,1.1477,1.14739,1.1474,508000001.0
2006-12-11 10:20:00,1.14745,1.14756,1.14709,1.14745,506000003.0
2006-12-11 10:25:00,1.14746,1.14769,1.14741,1.14753,421300001.0
2006-12-11 10:30:00,1.1475,1.14761,1.14745,1.14757,336700003.0
2006-12-11 10:35:00,1.14753,1.14767,1.14732,1.14755,504599995.0
2006-12-11 10:40:00,1.14753,1.14768,1.14749,1.14767,334100000.0
2006-12-11 10:45:00,1.14772,1.14776,1.14739,1.14752,413600003.0
2006-12-11 10:50:00,1.14749,1.14772,1.14741,1.14771,422199997.0
2006-12-11 10:55:00,1.14766,1.14769,1.14751,1.14754,444099999.0
2006-12-11 11:00:00,1.14753,1.14767,1.1475,1.14755,527100003.0
2006-12-11 11:05:00,1.14757,1.14766,1.14753,1.14758,390700000.0
2006-12-11 11:10:00,1.14757,1.14798,1.14756,1.14765,527999999.0
2006-12-11 11:15:00,1.14773,1.14801,1.14766,1.14781,568400001.0
2006-12-11 11:20:00,1.14792,1.14868,1.14788,1.14829,424100001.0
2006-12-11 11:25:00,1.14828,1.14865,1.14816,1.14852,490100004.0
2006-12-11 11:30:00,1.14858,1.14906,1.14856,1.14898,483200000.0
2006-12-11 11:35:00,1.14902,1.14929,1.14886,1.14894,557899995.0
2006-12-11 11:40:00,1.14896,1.15034,1.14892,1.14962,531800003.0
2006-12-11 11:45:00,1.14953,1.14953,1.14922,1.14938,414600003.0
2006-12-11 11:50:00,1.14938,1.14951,1.14901,1.14906,714200002.0
2006-12-11 11:55:00,1.14913,1.14913,1.14883,1.149,494000007.0
2006-12-11 12:00:00,1.14903,1.14908,1.14883,1.14908,375000000.0
2006-12-11 12:05:00,1.14908,1.1493,1.14903,1.14912,452700001.0
2006-12-11 12:10:00,1.14914,1.14951,1.14902,1.14935,492100001.0
2006-12-11 12:15:00,1.1493,1.14933,1.14895,1.14912,475800000.0
2006-12-11 12:20:00,1.1492,1.14925,1.14905,1.1492,425600002.0
2006-12-11 12:25:00,1.1493,1.1494,1.1486,1.14908,614999999.0
2006-12-11 12:30:00,1.14904,1.14918,1.14888,1.14902,472800000.0
2006-12-11 12:35:00,1.1491,1.1491,1.14884,1.1489,200500001.0
2006-12-11 12:40:00,1.149,1.14929,1.14894,1.14908,463299998.0
2006-12-11 12:45:00,1.14905,1.1491,1.1487,1.1487,329299998.0
2006-12-11 12:50:00,1.14868,1.14868,1.14812,1.14837,447799999.0
2006-12-11 12:55:00,1.14835,1.14856,1.14827,1.14856,305799998.0
2006-12-11 13:00:00,1.14835,1.1486,1.14829,1.14838,421089999.0
2006-12-11 13:05:00,1.14837,1.14867,1.14823,1.14865,470000004.0
2006-12-11 13:10:00,1.14865,1.1488,1.14855,1.1488,337399998.0
2006-12-11 13:15:00,1.14854,1.14875,1.14854,1.14869,291300001.0
2006-12-11 13:20:00,1.14868,1.14883,1.1485,1.14878,313100001.0
2006-12-11 13:25:00,1.14866,1.14884,1.1484,1.14868,456299996.0
2006-12-11 13:30:00,1.14871,1.14889,1.14833,1.14848,438200006.0
2006-12-11 13:35:00,1.1485,1.14868,1.14843,1.14864,468299996.0
2006-12-11 13:40:00,1.1487,1.149,1.14862,1.14868,473690000.0
2006-12-11 13:45:00,1.14872,1.14883,1.14858,1.14858,280500000.0
2006-12-11 13:50:00,1.14855,1.14899,1.14832,1.14882,410500005.0
2006-12-11 13:55:00,1.14884,1.14898,1.14873,1.1489,489600005.0
2006-12-11 14:00:00,1.14893,1.14909,1.14892,1.14899,366100005.0
2006-12-11 14:05:00,1.14897,1.1491,1.14856,1.14893,385799998.0
2006-12-11 14:10:00,1.14903,1.1491,1.14881,1.14902,569999999.0
2006-12-11 14:15:00,1.149,1.14943,1.14864,1.14943,420599999.0
2006-12-11 14:20:00,1.1494,1.14944,1.1492,1.1493,533700005.0
2006-12-11 14:25:00,1.14934,1.14958,1.14926,1.14938,297400001.0
2006-12-11 14:30:00,1.14952,1.1496,1.14932,1.14938,387600000.0
2006-12-11 14:35:00,1.14935,1.14957,1.14918,1.14951,390600001.0
2006-12-11 14:40:00,1.14954,1.14954,1.14931,1.14938,254900001.0
2006-12-11 14:45:00,1.14935,1.14967,1.14935,1.14944,399700002.0
2006-12-11 14:50:00,1.14942,1.14947,1.14895,1.14907,268899999.0
2006-12-11 14:55:00,1.14913,1.14917,1.14875,1.14879,342900003.0
2006-12-11 15:00:00,1.14884,1.14885,1.14841,1.14852,467300003.0
2006-12-11 15:05:00,1.14835,1.14835,1.14789,1.14813,353899999.0
2006-12-11 15:10:00,1.14822,1.14846,1.14801,1.14828,491400007.0
2006-12-11 15:15:00,1.14835,1.14847,1.14813,1.14829,522900001.0
2006-12-11 15:20:00,1.14827,1.14842,1.14826,1.14834,374099994.0
2006-12-11 15:25:00,1.14824,1.14833,1.14799,1.14805,336800000.0
2006-12-11 15:30:00,1.14812,1.14881,1.14803,1.14816,428899995.0
2006-12-11 15:35:00,1.14817,1.1484,1.14797,1.1483,579300003.0
2006-12-11 15:40:00,1.14832,1.14843,1.14817,1.14843,371400001.0
2006-12-11 15:45:00,1.14851,1.14858,1.14795,1.14807,586400001.0
2006-12-11 15:50:00,1.14804,1.14831,1.14803,1.14831,368300007.0
2006-12-11 15:55:00,1.14823,1.1483,1.14801,1.14801,470299995.0
2006-12-11 16:00:00,1.1481,1.14915,1.14804,1.14875,376899996.0
2006-12-11 16:05:00,1.14898,1.1491,1.14876,1.14876,432899999.0
2006-12-11 16:10:00,1.14874,1.14874,1.14832,1.14835,465500000.0
2006-12-11 16:15:00,1.14823,1.14891,1.14815,1.14883,450200001.0
2006-12-11 16:20:00,1.14876,1.14883,1.14844,1.1487,482700006.0
2006-12-11 16:25:00,1.14871,1.14878,1.14851,1.14866,586500004.0
2006-12-11 16:30:00,1.14872,1.14877,1.14813,1.14842,344100001.0
2006-12-11 16:35:00,1.1484,1.14877,1.14809,1.14875,576299998.0
2006-12-11 16:40:00,1.14864,1.14898,1.14858,1.14898,297399999.0
2006-12-11 16:45:00,1.14903,1.14932,1.14872,1.1493,508100002.0
2006-12-11 16:50:00,1.14935,1.14962,1.14895,1.14904,450400001.0
2006-12-11 16:55:00,1.14907,1.14926,1.14837,1.14911,403400003.0
2006-12-11 17:00:00,1.14912,1.14931,1.14904,1.14915,483799998.0
2006-12-11 17:05:00,1.14908,1.14941,1.14906,1.1493,569000002.0
2006-12-11 17:10:00,1.1492,1.14931,1.14896,1.14912,620200004.0
2006-12-11 17:15:00,1.14905,1.14909,1.14847,1.14862,313500002.0
2006-12-11 17:20:00,1.14861,1.14884,1.14845,1.14863,633700005.0
2006-12-11 17:25:00,1.14856,1.14906,1.14845,1.14901,262600000.0
2006-12-11 17:30:00,1.14893,1.14893,1.1484,1.14848,397700003.0
2006-12-11 17:35:00,1.14848,1.14855,1.14818,1.14835,478100001.0
2006-12-11 17:40:00,1.14822,1.1484,1.1481,1.1482,560999998.0
2006-12-11 17:45:00,1.14815,1.14841,1.14808,1.14827,398099999.0
2006-12-11 17:50:00,1.14824,1.14833,1.14793,1.14812,254200002.0
2006-12-11 17:55:00,1.14809,1.14853,1.14799,1.14853,503500001.0
2006-12-11 18:00:00,1.14861,1.14861,1.14787,1.14787,3037900017.0
2006-12-11 18:05:00,1.14785,1.14789,1.14739,1.1477,4164500012.0
2006-12-11 18:10:00,1.14777,1.14796,1.14746,1.14787,2395700001.0
2006-12-11 18:15:00,1.1478,1.14786,1.14744,1.14757,3187700010.0
2006-12-11 18:20:00,1.14763,1.14778,1.1475,1.14754,2231800001.0
2006-12-11 18:25:00,1.14752,1.14787,1.14746,1.1475,2737290004.0
2006-12-11 18:30:00,1.14748,1.14752,1.14701,1.14738,2473400010.0
2006-12-11 18:35:00,1.1474,1.1475,1.14729,1.14748,1393300003.0
2006-12-11 18:40:00,1.14748,1.14749,1.14707,1.14711,1919899996.0
2006-12-11 18:45:00,1.14719,1.14747,1.1471,1.14738,837299998.0
2006-12-11 18:50:00,1.14738,1.1476,1.14727,1.14747,997400002.0
2006-12-11 18:55:00,1.14744,1.1476,1.14714,1.14714,1836500019.0
2006-12-11 19:00:00,1.14711,1.14725,1.14676,1.14695,1438290005.0
2006-12-11 19:05:00,1.14697,1.14718,1.14695,1.14703,2131600007.0
2006-12-11 19:10:00,1.14707,1.14716,1.1468,1.14695,1147999997.0
2006-12-11 19:15:00,1.14691,1.14695,1.14648,1.14692,1699300020.0
2006-12-11 19:20:00,1.14692,1.14692,1.14664,1.14675,747799996.0
2006-12-11 19:25:00,1.14678,1.14695,1.14663,1.14681,806600003.0
2006-12-11 19:30:00,1.14682,1.14691,1.14663,1.14688,708899996.0
2006-12-11 19:35:00,1.14688,1.14702,1.14667,1.1468,1369299996.0
2006-12-11 19:40:00,1.14687,1.14696,1.14683,1.14684,940300004.0
2006-12-11 19:45:00,1.14688,1.14694,1.14672,1.1469,674199999.0
2006-12-11 19:50:00,1.14689,1.14723,1.14681,1.14723,432100000.0
2006-12-11 19:55:00,1.14735,1.14738,1.14716,1.1473,737100003.0
2006-12-11 20:00:00,1.14735,1.14755,1.14733,1.1474,796200001.0
2006-12-11 20:05:00,1.14736,1.14742,1.1472,1.14723,1129099995.0
2006-12-11 20:10:00,1.14718,1.14718,1.14693,1.14696,1220100003.0
2006-12-11 20:15:00,1.14708,1.14717,1.14703,1.14713,1743899997.0
2006-12-11 20:20:00,1.14712,1.14718,1.14698,1.14705,1799700004.0
2006-12-11 20:25:00,1.14707,1.14716,1.14692,1.14692,1490800004.0
2006-12-11 20:30:00,1.14689,1.14705,1.14659,1.14681,1610400001.0
2006-12-11 20:35:00,1.14683,1.14717,1.14665,1.14712,1418590013.0
2006-12-11 20:40:00,1.14712,1.14725,1.14698,1.14712,1535399995.0
2006-12-11 20:45:00,1.14712,1.14721,1.14698,1.14713,1085500001.0
2006-12-11 20:50:00,1.1471,1.14719,1.14699,1.1471,891700001.0
2006-12-11 20:55:00,1.14719,1.14733,1.14708,1.14733,1802600007.0
2006-12-11 21:00:00,1.14735,1.14738,1.14713,1.14734,2815900011.0
2006-12-11 21:05:00,1.14733,1.14749,1.147,1.14732,1854999996.0
2006-12-11 21:10:00,1.14733,1.14739,1.14711,1.14717,2118900012.0
2006-12-11 21:15:00,1.14715,1.1472,1.147,1.14713,382999998.0
2006-12-11 21:20:00,1.14718,1.14729,1.14707,1.1472,497800003.0
2006-12-11 21:25:00,1.14719,1.14736,1.14716,1.1472,853900002.0
2006-12-11 21:30:00,1.14726,1.14778,1.14724,1.14778,570700005.0
2006-12-11 21:35:00,1.14778,1.14784,1.14744,1.1476,721100005.0
2006-12-11 21:40:00,1.14762,1.14776,1.14758,1.14764,652700006.0
2006-12-11 21:45:00,1.14762,1.14779,1.14762,1.14768,761300000.0
2006-12-11 21:50:00,1.14764,1.14774,1.14744,1.14747,765600002.0
2006-12-11 21:55:00,1.14748,1.14791,1.14741,1.14791,558599996.0
2006-12-11 22:00:00,1.14791,1.14803,1.14757,1.14798,1276899997.0
2006-12-11 22:05:00,1.148,1.14812,1.14788,1.14803,726800004.0
2006-12-11 22:10:00,1.14804,1.1481,1.14795,1.14802,544500005.0
2006-12-11 22:15:00,1.148,1.1481,1.14775,1.14797,455299999.0
2006-12-11 22:20:00,1.148,1.14805,1.14758,1.14805,660900003.0
2006-12-11 22:25:00,1.14801,1.14806,1.14785,1.14794,819300005.0
2006-12-11 22:30:00,1.14793,1.14806,1.1478,1.14796,752900001.0
2006-12-11 22:35:00,1.14801,1.14806,1.14773,1.14775,661399997.0
2006-12-11 22:40:00,1.14788,1.14807,1.14765,1.14794,698500003.0
2006-12-11 22:45:00,1.14785,1.14798,1.14772,1.14783,396499998.0
2006-12-11 22:50:00,1.14785,1.1479,1.14762,1.14775,575600004.0
2006-12-11 22:55:00,1.1478,1.14784,1.14734,1.1475,701699997.0
2006-12-11 23:00:00,1.14753,1.14795,1.14753,1.14789,292500003.0
2006-12-11 23:05:00,1.14784,1.14795,1.14756,1.14795,613899997.0
2006-12-11 23:10:00,1.14789,1.14789,1.14757,1.14781,312899996.0
2006-12-11 23:15:00,1.14794,1.14794,1.14754,1.14765,323499999.0
2006-12-11 23:20:00,1.14765,1.1478,1.1475,1.1476,313499997.0
2006-12-11 23:25:00,1.14772,1.14772,1.14748,1.14763,628199995.0
2006-12-11 23:30:00,1.1476,1.14766,1.14753,1.14765,490899996.0
2006-12-11 23:35:00,1.14753,1.14766,1.14741,1.14747,311300001.0
2006-12-11 23:40:00,1.14743,1.14757,1.1474,1.1475,453000001.0
2006-12-11 23:45:00,1.14758,1.14758,1.14714,1.14716,373400006.0
2006-12-11 23:50:00,1.14727,1.14732,1.14702,1.1472,472699999.0
2006-12-11 23:55:00,1.14711,1.14741,1.14703,1.14738,454599998.0
2006-12-12 00:00:00,1.14747,1.14747,1.14652,1.14714,366000005.0
2006-12-12 00:05:00,1.14711,1.1475,1.14709,1.14748,252200003.0
2006-12-12 00:10:00,1.1474,1.14745,1.14714,1.14736,404199997.0
2006-12-12 00:15:00,1.14738,1.14748,1.14728,1.14748,428600003.0
2006-12-12 00:20:00,1.14745,1.14749,1.14701,1.1474,477399997.0
2006-12-12 00:25:00,1.14738,1.1475,1.14727,1.14735,549900000.0
2006-12-12 00:30:00,1.14733,1.14736,1.1472,1.1473,412900002.0
2006-12-12 00:35:00,1.14726,1.14732,1.14712,1.14722,293300002.0
2006-12-12 00:40:00,1.14723,1.14751,1.14712,1.14733,335000000.0
2006-12-12 00:45:00,1.14735,1.1474,1.1471,1.1473,457500003.0
2006-12-12 00:50:00,1.14737,1.14737,1.14697,1.14707,541200003.0
2006-12-12 00:55:00,1.14703,1.14749,1.14703,1.14746,353999997.0
2006-12-12 01:00:00,1.1475,1.14786,1.14748,1.14753,513800004.0
2006-12-12 01:05:00,1.14759,1.14765,1.1472,1.1473,460900000.0
2006-12-12 01:10:00,1.14765,1.14774,1.14754,1.14754,252800000.0
2006-12-12 01:15:00,1.14753,1.14765,1.14743,1.14748,234000001.0
2006-12-12 01:20:00,1.1474,1.1477,1.14738,1.14746,453700003.0
2006-12-12 01:25:00,1.1474,1.14746,1.14709,1.14732,523699996.0
2006-12-12 01:30:00,1.14736,1.14756,1.14735,1.14746,316799999.0
2006-12-12 01:35:00,1.1477,1.14791,1.1477,1.14785,367600001.0
2006-12-12 01:40:00,1.14782,1.14805,1.14775,1.14798,292399999.0
2006-12-12 01:45:00,1.1478,1.1483,1.14764,1.148,382000001.0
2006-12-12 01:50:00,1.14797,1.14805,1.14742,1.14795,191500000.0
2006-12-12 01:55:00,1.14798,1.148,1.14731,1.1475,531600000.0
2006-12-12 02:00:00,1.14746,1.14789,1.1474,1.14776,497900003.0
2006-12-12 02:05:00,1.14782,1.14795,1.14753,1.14791,394800004.0
2006-12-12 02:10:00,1.1479,1.14799,1.14771,1.14771,203599999.0
2006-12-12 02:15:00,1.14767,1.14773,1.14757,1.14763,205100001.0
2006-12-12 02:20:00,1.14755,1.14774,1.14744,1.14757,377099996.0
2006-12-12 02:25:00,1.14764,1.14772,1.14755,1.14767,338800005.0
2006-12-12 02:30:00,1.1477,1.14775,1.14733,1.14758,487100006.0
2006-12-12 02:35:00,1.14766,1.14821,1.14764,1.14781,397299999.0
2006-12-12 02:40:00,1.14785,1.14826,1.14768,1.148,433500004.0
2006-12-12 02:45:00,1.14799,1.14806,1.14783,1.14804,242000000.0
2006-12-12 02:50:00,1.14806,1.14848,1.14798,1.14825,358900001.0
2006-12-12 02:55:00,1.14841,1.14841,1.14816,1.14826,333000002.0
2006-12-12 03:00:00,1.14828,1.1483,1.14806,1.14813,391699999.0
2006-12-12 03:05:00,1.14795,1.14823,1.14795,1.1481,273500001.0
2006-12-12 03:10:00,1.14819,1.14823,1.14781,1.14781,295800001.0
2006-12-12 03:15:00,1.14795,1.14818,1.14764,1.14771,351700004.0
2006-12-12 03:20:00,1.14776,1.14793,1.14763,1.14772,598500000.0
2006-12-12 03:25:00,1.1477,1.14781,1.14759,1.14776,472300003.0
2006-12-12 03:30:00,1.14784,1.14824,1.14775,1.148,393400006.0
2006-12-12 03:35:00,1.14791,1.14796,1.14773,1.14787,344100006.0
2006-12-12 03:40:00,1.14784,1.148,1.14755,1.1478,396299999.0
2006-12-12 03:45:00,1.14785,1.148,1.14781,1.14787,409300000.0
2006-12-12 03:50:00,1.14787,1.14793,1.14768,1.14782,324200002.0
2006-12-12 03:55:00,1.14783,1.14797,1.14745,1.14791,338599999.0
2006-12-12 04:00:00,1.14788,1.14797,1.14779,1.14788,182800003.0
2006-12-12 04:05:00,1.14795,1.1481,1.14789,1.14806,196700000.0
2006-12-12 04:10:00,1.14805,1.14816,1.14778,1.14801,456099999.0
2006-12-12 04:15:00,1.14805,1.14815,1.14784,1.14784,335000001.0
2006-12-12 04:20:00,1.14817,1.14826,1.14801,1.14813,370600003.0
2006-12-12 04:25:00,1.14809,1.14809,1.14792,1.14804,372400001.0
2006-12-12 04:30:00,1.14805,1.14815,1.14781,1.148,351800003.0
2006-12-12 04:35:00,1.14802,1.14814,1.14792,1.1481,259500001.0
2006-12-12 04:40:00,1.14805,1.14812,1.14796,1.148,320600003.0
2006-12-12 04:45:00,1.14798,1.14815,1.14797,1.14805,350199994.0
2006-12-12 04:50:00,1.14802,1.1482,1.14798,1.14809,433500002.0
2006-12-12 04:55:00,1.14805,1.14814,1.1479,1.14796,384900001.0
2006-12-12 05:00:00,1.14803,1.14811,1.14792,1.148,442000001.0
2006-12-12 05:05:00,1.148,1.14815,1.14795,1.14803,474199998.0
2006-12-12 05:10:00,1.14804,1.14813,1.14788,1.1481,489599999.0
2006-12-12 05:15:00,1.14802,1.14817,1.14777,1.14783,620300000.0
2006-12-12 05:20:00,1.14793,1.14816,1.1478,1.14803,365199999.0
2006-12-12 05:25:00,1.14804,1.14813,1.14791,1.14795,192400004.0
2006-12-12 05:30:00,1.14795,1.14821,1.14792,1.14803,409900000.0
2006-12-12 05:35:00,1.14808,1.14813,1.14794,1.14813,334200003.0
2006-12-12 05:40:00,1.14808,1.14815,1.14784,1.14791,234300003.0
2006-12-12 05:45:00,1.1478,1.14819,1.14769,1.14808,537399999.0
2006-12-12 05:50:00,1.14806,1.1482,1.14798,1.14806,431099998.0
2006-12-12 05:55:00,1.1481,1.1482,1.14795,1.14805,343100002.0
2006-12-12 06:00:00,1.14808,1.14815,1.14794,1.14796,320100003.0
2006-12-12 06:05:00,1.14809,1.14817,1.14772,1.14783,463200001.0
2006-12-12 06:10:00,1.14818,1.14818,1.148,1.14818,434700007.0
2006-12-12 06:15:00,1.14804,1.14822,1.1479,1.14813,462900002.0
2006-12-12 06:20:00,1.14786,1.14808,1.14778,1.14793,408590008.0
2006-12-12 06:25:00,1.1479,1.14807,1.14779,1.14797,466899996.0
2006-12-12 06:30:00,1.14791,1.148,1.14779,1.14799,259800001.0
2006-12-12 06:35:00,1.14778,1.14805,1.14778,1.14797,513500005.0
2006-12-12 06:40:00,1.14803,1.14803,1.1478,1.14793,573900000.0
2006-12-12 06:45:00,1.148,1.14801,1.1478,1.14791,323299994.0
2006-12-12 06:50:00,1.148,1.14802,1.14766,1.14798,398099997.0
2006-12-12 06:55:00,1.1477,1.14805,1.14758,1.1478,667199995.0
2006-12-12 07:00:00,1.14787,1.14812,1.14785,1.14807,632599999.0
2006-12-12 07:05:00,1.14798,1.14813,1.14782,1.14804,327600001.0
2006-12-12 07:10:00,1.14807,1.14808,1.14787,1.14789,410500001.0
2006-12-12 07:15:00,1.14787,1.14797,1.14777,1.14788,359299997.0
2006-12-12 07:20:00,1.14785,1.14795,1.14754,1.14783,239100001.0
2006-12-12 07:25:00,1.14788,1.14803,1.14775,1.1479,364299997.0
2006-12-12 07:30:00,1.14783,1.1481,1.14767,1.14795,418600002.0
2006-12-12 07:35:00,1.1479,1.1481,1.14788,1.14799,299800001.0
2006-12-12 07:40:00,1.14793,1.14803,1.14781,1.14802,317799998.0
2006-12-12 07:45:00,1.14792,1.14807,1.14781,1.14788,329699999.0
2006-12-12 07:50:00,1.1479,1.1479,1.14634,1.14639,394399997.0
2006-12-12 07:55:00,1.14646,1.14656,1.14555,1.14568,275399997.0
2006-12-12 08:00:00,1.14574,1.14595,1.14574,1.14595,600500005.0
2006-12-12 08:05:00,1.14587,1.14588,1.14533,1.14541,606100002.0
2006-12-12 08:10:00,1.14555,1.14576,1.14539,1.14575,344199999.0
2006-12-12 08:15:00,1.14572,1.14573,1.14551,1.14573,377500000.0
2006-12-12 08:20:00,1.14567,1.14585,1.14559,1.14577,459600001.0
2006-12-12 08:25:00,1.14578,1.14578,1.14549,1.1456,260200000.0
2006-12-12 08:30:00,1.14559,1.14585,1.14543,1.14585,617300005.0
2006-12-12 08:35:00,1.14587,1.14613,1.14575,1.14585,435100004.0
2006-12-12 08:40:00,1.14586,1.14607,1.14576,1.14577,327700001.0
2006-12-12 08:45:00,1.14572,1.14586,1.14569,1.14569,340800000.0
2006-12-12 08:50:00,1.14565,1.14581,1.14565,1.14578,522999999.0
2006-12-12 08:55:00,1.14571,1.14617,1.14565,1.14601,359800000.0
2006-12-12 09:00:00,1.14603,1.14618,1.14595,1.14615,309000001.0
2006-12-12 09:05:00,1.14624,1.14661,1.14624,1.14652,485400003.0
2006-12-12 09:10:00,1.14648,1.14651,1.14556,1.14556,370600002.0
2006-12-12 09:15:00,1.14565,1.14615,1.14565,1.14605,309999999.0
2006-12-12 09:20:00,1.14615,1.14641,1.14584,1.14584,322900000.0
2006-12-12 09:25:00,1.14583,1.14601,1.14579,1.14589,352400000.0
2006-12-12 09:30:00,1.14575,1.14603,1.1457,1.14585,459600004.0
2006-12-12 09:35:00,1.14598,1.14607,1.14585,1.14592,364200006.0
2006-12-12 09:40:00,1.14596,1.14618,1.14596,1.146,371800001.0
2006-12-12 09:45:00,1.14587,1.1461,1.14587,1.14597,282699997.0
2006-12-12 09:50:00,1.14607,1.14657,1.14607,1.1465,272300002.0
2006-12-12 09:55:00,1.14653,1.14662,1.146,1.14602,381900000.0
2006-12-12 10:00:00,1.14611,1.14622,1.14591,1.14603,342599998.0
2006-12-12 10:05:00,1.14611,1.14626,1.14596,1.14626,348900000.0
2006-12-12 10:10:00,1.14621,1.1466,1.14614,1.14638,422600003.0
2006-12-12 10:15:00,1.14632,1.14632,1.14571,1.14571,559500000.0
2006-12-12 10:20:00,1.14572,1.14612,1.14544,1.14603,436499999.0
2006-12-12 10:25:00,1.14599,1.14604,1.14556,1.14561,329800002.0
2006-12-12 10:30:00,1.1455,1.14562,1.14532,1.14535,394599997.0
2006-12-12 10:35:00,1.14529,1.1456,1.14529,1.1455,398799998.0
2006-12-12 10:40:00,1.14543,1.14579,1.14543,1.14579,519800003.0
2006-12-12 10:45:00,1.14583,1.14613,1.14573,1.14609,513799995.0
2006-12-12 10:50:00,1.14607,1.14613,1.14592,1.14613,325499998.0
2006-12-12 10:55:00,1.14615,1.14629,1.14589,1.14617,405499999.0
2006-12-12 11:00:00,1.14613,1.14634,1.14612,1.14616,387400001.0
2006-12-12 11:05:00,1.14613,1.14631,1.14605,1.14631,313999995.0
2006-12-12 11:10:00,1.14636,1.1465,1.14621,1.1464,608900003.0
2006-12-12 11:15:00,1.14643,1.14683,1.14643,1.1467,616800000.0
2006-12-12 11:20:00,1.14675,1.14708,1.14654,1.14682,463700004.0
2006-12-12 11:25:00,1.14689,1.14708,1.14676,1.14702,482600000.0
2006-12-12 11:30:00,1.14705,1.14725,1.14663,1.1471,678900000.0
2006-12-12 11:35:00,1.14714,1.14782,1.14714,1.14768,558400000.0
2006-12-12 11:40:00,1.14774,1.14835,1.14773,1.14793,565400000.0
2006-12-12 11:45:00,1.14799,1.14809,1.14784,1.14795,453299999.0
2006-12-12 11:50:00,1.14806,1.14814,1.14747,1.14758,574899993.0
2006-12-12 11:55:00,1.14763,1.14775,1.14753,1.1477,604700002.0
2006-12-12 12:00:00,1.14772,1.14772,1.1475,1.14757,418899999.0
2006-12-12 12:05:00,1.14765,1.1477,1.14745,1.14765,539699999.0
2006-12-12 12:10:00,1.14772,1.14787,1.1477,1.1478,438200000.0
2006-12-12 12:15:00,1.14779,1.14785,1.14749,1.14758,501500010.0
2006-12-12 12:20:00,1.1476,1.1476,1.14724,1.14724,619099994.0
2006-12-12 12:25:00,1.14725,1.14919,1.14721,1.14919,467799997.0
2006-12-12 12:30:00,1.14919,1.1502,1.14919,1.14978,466400001.0
2006-12-12 12:35:00,1.15006,1.15073,1.15006,1.1505,462600004.0
2006-12-12 12:40:00,1.15059,1.15197,1.15053,1.15099,581900008.0
2006-12-12 12:45:00,1.15102,1.15152,1.151,1.15142,455299996.0
2006-12-12 12:50:00,1.15149,1.1526,1.15149,1.15245,283999999.0
2006-12-12 12:55:00,1.15251,1.15257,1.15218,1.1524,455000000.0
2006-12-12 13:00:00,1.15231,1.15231,1.15169,1.15178,438100000.0
2006-12-12 13:05:00,1.1517,1.1517,1.15152,1.1516,337899995.0
2006-12-12 13:10:00,1.15145,1.15145,1.15067,1.1507,396500003.0
2006-12-12 13:15:00,1.15077,1.15089,1.15061,1.15078,492900003.0
2006-12-12 13:20:00,1.15063,1.15063,1.1499,1.1502,562800003.0
2006-12-12 13:25:00,1.15016,1.15019,1.14964,1.14965,423199999.0
2006-12-12 13:30:00,1.14967,1.14989,1.1496,1.14969,434100001.0
2006-12-12 13:35:00,1.14976,1.1502,1.1497,1.14986,498299999.0
2006-12-12 13:40:00,1.14978,1.14994,1.14968,1.14987,412400001.0
2006-12-12 13:45:00,1.14988,1.1503,1.14988,1.1503,321899996.0
2006-12-12 13:50:00,1.15037,1.15037,1.15013,1.15025,325500000.0
2006-12-12 13:55:00,1.15022,1.15097,1.15022,1.15086,499900003.0
2006-12-12 14:00:00,1.1506,1.1506,1.15033,1.15033,296800002.0
2006-12-12 14:05:00,1.15032,1.15048,1.1503,1.15038,315399997.0
2006-12-12 14:10:00,1.15048,1.15056,1.15031,1.15046,478800002.0
2006-12-12 14:15:00,1.15036,1.15036,1.14951,1.14988,503099998.0
2006-12-12 14:20:00,1.14978,1.15034,1.14965,1.15033,408100001.0
2006-12-12 14:25:00,1.15027,1.15049,1.15013,1.15033,366900000.0
2006-12-12 14:30:00,1.15024,1.15047,1.15014,1.15047,219199999.0
2006-12-12 14:35:00,1.15053,1.15108,1.15047,1.15105,592000003.0
2006-12-12 14:40:00,1.151,1.1512,1.15035,1.15078,330600004.0
2006-12-12 14:45:00,1.15105,1.15118,1.1509,1.15115,507200002.0
2006-12-12 14:50:00,1.15105,1.15115,1.15059,1.15065,435700001.0
2006-12-12 14:55:00,1.15063,1.15063,1.15018,1.15038,438099998.0
2006-12-12 15:00:00,1.15045,1.15061,1.15035,1.1506,399800001.0
2006-12-12 15:05:00,1.1506,1.15078,1.1505,1.15066,450499997.0
2006-12-12 15:10:00,1.15062,1.15118,1.15058,1.15113,404499998.0
2006-12-12 15:15:00,1.15128,1.15163,1.1512,1.15135,443099995.0
2006-12-12 15:20:00,1.1514,1.15256,1.15139,1.15256,483199998.0
2006-12-12 15:25:00,1.15255,1.15262,1.15114,1.15114,384000000.0
2006-12-12 15:30:00,1.15095,1.15293,1.15087,1.15275,567900001.0
2006-12-12 15:35:00,1.15276,1.15313,1.15237,1.15247,438500003.0
2006-12-12 15:40:00,1.15241,1.15341,1.15239,1.15333,621199998.0
2006-12-12 15:45:00,1.15329,1.15357,1.15309,1.15322,420200004.0
2006-12-12 15:50:00,1.1534,1.15387,1.15322,1.15387,471600004.0
2006-12-12 15:55:00,1.15395,1.15473,1.15382,1.15385,533400001.0
2006-12-12 16:00:00,1.15378,1.15414,1.15374,1.154,314599998.0
2006-12-12 16:05:00,1.15391,1.15391,1.1532,1.1535,284000004.0
2006-12-12 16:10:00,1.1534,1.15372,1.15324,1.15353,406100004.0
2006-12-12 16:15:00,1.15344,1.15383,1.15337,1.15383,455099997.0
2006-12-12 16:20:00,1.15383,1.15405,1.15379,1.15387,448299999.0
2006-12-12 16:25:00,1.15387,1.15399,1.1535,1.15395,450299998.0
2006-12-12 16:30:00,1.15406,1.15461,1.15374,1.15428,499600003.0
2006-12-12 16:35:00,1.15431,1.15436,1.15352,1.15417,411099997.0
2006-12-12 16:40:00,1.15417,1.15425,1.1534,1.15362,485199993.0
2006-12-12 16:45:00,1.15378,1.15442,1.15378,1.15442,382100004.0
2006-12-12 16:50:00,1.15441,1.15454,1.15415,1.1542,407800003.0
2006-12-12 16:55:00,1.15413,1.15538,1.15407,1.15538,205499998.0
2006-12-12 17:00:00,1.15535,1.1554,1.15508,1.15523,408099999.0
2006-12-12 17:05:00,1.1552,1.1552,1.15429,1.15431,556699994.0
2006-12-12 17:10:00,1.15423,1.15433,1.15403,1.15409,422400000.0
2006-12-12 17:15:00,1.154,1.15431,1.15391,1.15406,439099998.0
2006-12-12 17:20:00,1.15397,1.15401,1.15304,1.15317,649300003.0
2006-12-12 17:25:00,1.15331,1.15341,1.15245,1.153,363400004.0
2006-12-12 17:30:00,1.15303,1.15303,1.15211,1.15222,514800003.0
2006-12-12 17:35:00,1.1523,1.1526,1.15228,1.15259,346999999.0
2006-12-12 17:40:00,1.15262,1.15339,1.15246,1.15339,530800006.0
2006-12-12 17:45:00,1.15335,1.154,1.15323,1.15366,328900003.0
2006-12-12 17:50:00,1.15356,1.15356,1.15284,1.15309,295400001.0
2006-12-12 17:55:00,1.15317,1.1536,1.15279,1.15279,532200003.0
2006-12-12 18:00:00,1.15263,1.15316,1.15246,1.15308,3037500002.0
2006-12-12 18:05:00,1.15315,1.15354,1.15305,1.15335,4249500006.0
2006-12-12 18:10:00,1.15337,1.15363,1.15313,1.1536,2693500007.0
2006-12-12 18:15:00,1.15342,1.15374,1.15318,1.1537,2701900006.0
2006-12-12 18:20:00,1.1537,1.1539,1.15346,1.15358,2282800005.0
2006-12-12 18:25:00,1.15352,1.15382,1.15327,1.15378,2579100023.0
2006-12-12 18:30:00,1.15382,1.15478,1.15369,1.15447,2720400004.0
2006-12-12 18:35:00,1.15447,1.15484,1.15404,1.15481,1451700007.0
2006-12-12 18:40:00,1.15488,1.15505,1.15462,1.15462,2360999999.0
2006-12-12 18:45:00,1.15467,1.1548,1.1544,1.15447,1112200010.0
2006-12-12 18:50:00,1.15441,1.15461,1.15431,1.15443,1013599999.0
2006-12-12 18:55:00,1.15446,1.15461,1.15437,1.15442,1623399999.0
2006-12-12 19:00:00,1.15443,1.15477,1.15432,1.15455,1241300005.0
2006-12-12 19:05:00,1.15455,1.1546,1.15429,1.15437,1935500006.0
2006-12-12 19:10:00,1.15437,1.15469,1.15425,1.15458,1079400007.0
2006-12-12 19:15:00,1.15449,1.15487,1.1544,1.15475,1756390002.0
2006-12-12 19:20:00,1.15468,1.15483,1.15454,1.15481,802200003.0
2006-12-12 19:25:00,1.1548,1.15488,1.15453,1.15477,807200003.0
2006-12-12 19:30:00,1.15479,1.1548,1.15438,1.15457,695900001.0
2006-12-12 19:35:00,1.1546,1.1546,1.15435,1.15442,1188800001.0
2006-12-12 19:40:00,1.15444,1.15444,1.15421,1.15426,926100000.0
2006-12-12 19:45:00,1.15426,1.15426,1.15402,1.15418,494890003.0
2006-12-12 19:50:00,1.15423,1.15425,1.15383,1.15383,427100004.0
2006-12-12 19:55:00,1.15392,1.154,1.15352,1.15371,840400000.0
2006-12-12 20:00:00,1.15367,1.15396,1.15347,1.15364,1072000001.0
2006-12-12 20:05:00,1.15363,1.15384,1.15361,1.15366,1096300004.0
2006-12-12 20:10:00,1.15356,1.15356,1.1531,1.15328,1273099993.0
2006-12-12 20:15:00,1.15335,1.15338,1.15312,1.15323,1445800007.0
2006-12-12 20:20:00,1.15321,1.15337,1.15311,1.15315,2110900014.0
2006-12-12 20:25:00,1.15315,1.15322,1.15284,1.15315,1741700006.0
2006-12-12 20:30:00,1.15315,1.15339,1.15304,1.15329,1445400006.0
2006-12-12 20:35:00,1.15333,1.1538,1.15319,1.15379,1339100007.0
2006-12-12 20:40:00,1.15381,1.15427,1.15366,1.1542,1571400009.0
2006-12-12 20:45:00,1.15419,1.15419,1.15381,1.15402,933399999.0
2006-12-12 20:50:00,1.15398,1.15398,1.15367,1.15374,1040200007.0
2006-12-12 20:55:00,1.1538,1.15382,1.15317,1.15318,1537100001.0
2006-12-12 21:00:00,1.15312,1.15335,1.15296,1.15324,2775800006.0
2006-12-12 21:05:00,1.15322,1.15327,1.15303,1.15322,1839900010.0
2006-12-12 21:10:00,1.1532,1.1532,1.15242,1.15253,1780590000.0
2006-12-12 21:15:00,1.15234,1.15297,1.15211,1.15252,555100002.0
2006-12-12 21:20:00,1.15234,1.15234,1.15122,1.15203,490600003.0
2006-12-12 21:25:00,1.15217,1.15225,1.15121,1.15132,842400009.0
2006-12-12 21:30:00,1.15137,1.1515,1.15065,1.15085,780999999.0
2006-12-12 21:35:00,1.15082,1.15158,1.15056,1.15157,683380006.0
2006-12-12 21:40:00,1.15158,1.15158,1.15091,1.15106,683599995.0
2006-12-12 21:45:00,1.15113,1.1514,1.15109,1.15134,736499999.0
2006-12-12 21:50:00,1.15137,1.15183,1.15127,1.15172,707799998.0
2006-12-12 21:55:00,1.15181,1.15217,1.15156,1.1521,333300008.0
2006-12-12 22:00:00,1.15205,1.15215,1.15187,1.15192,740300002.0
2006-12-12 22:05:00,1.15207,1.15207,1.15165,1.15175,638899999.0
2006-12-12 22:10:00,1.1517,1.1517,1.15143,1.15148,678999999.0
2006-12-12 22:15:00,1.15155,1.15164,1.1514,1.15146,506200000.0
2006-12-12 22:20:00,1.15138,1.15154,1.15125,1.15139,700500002.0
2006-12-12 22:25:00,1.15144,1.15156,1.1514,1.15145,538699997.0
2006-12-12 22:30:00,1.15144,1.15155,1.15133,1.1515,722499998.0
2006-12-12 22:35:00,1.15147,1.15155,1.15136,1.15145,694299999.0
2006-12-12 22:40:00,1.15152,1.15155,1.15116,1.15145,669599999.0
2006-12-12 22:45:00,1.15149,1.15191,1.15134,1.1519,262500000.0
2006-12-12 22:50:00,1.15173,1.15203,1.15159,1.15195,628300004.0
2006-12-12 22:55:00,1.15197,1.152,1.15149,1.15157,563800001.0
2006-12-12 23:00:00,1.15143,1.15192,1.15143,1.15187,458699997.0
2006-12-12 23:05:00,1.1519,1.15198,1.15176,1.15193,482400007.0
2006-12-12 23:10:00,1.15192,1.15204,1.15185,1.15198,271200000.0
2006-12-12 23:15:00,1.15178,1.15206,1.15162,1.15206,340100001.0
2006-12-12 23:20:00,1.15199,1.15214,1.15191,1.15204,315700003.0
2006-12-12 23:25:00,1.15215,1.15215,1.15176,1.15187,462800004.0
2006-12-12 23:30:00,1.15186,1.15211,1.15172,1.15207,340399999.0
2006-12-12 23:35:00,1.1519,1.1521,1.15178,1.15187,392899998.0
2006-12-12 23:40:00,1.15187,1.15203,1.15185,1.15195,402499999.0
2006-12-12 23:45:00,1.15215,1.15225,1.152,1.15204,376600003.0
2006-12-12 23:50:00,1.15236,1.15252,1.1523,1.15238,382499997.0
2006-12-12 23:55:00,1.15233,1.15249,1.15202,1.15213,492899996.0
2006-12-13 00:00:00,1.15192,1.15219,1.15182,1.152,387000001.0
2006-12-13 00:05:00,1.15195,1.15201,1.15183,1.15195,397200003.0
2006-12-13 00:10:00,1.15185,1.15231,1.15178,1.15222,456199995.0
2006-12-13 00:15:00,1.15222,1.15237,1.15208,1.15219,493200005.0
2006-12-13 00:20:00,1.15222,1.153,1.15216,1.1527,542800000.0
2006-12-13 00:25:00,1.15262,1.15264,1.15227,1.15227,425100004.0
2006-12-13 00:30:00,1.15225,1.15256,1.15223,1.15256,240800000.0
2006-12-13 00:35:00,1.15249,1.15262,1.15233,1.15245,281999997.0
2006-12-13 00:40:00,1.15247,1.15262,1.15235,1.15252,327700001.0
2006-12-13 00:45:00,1.15234,1.15266,1.15222,1.15245,427299999.0
2006-12-13 00:50:00,1.15257,1.15264,1.15237,1.15253,351300000.0
2006-12-13 00:55:00,1.15255,1.15263,1.15241,1.15249,320800001.0
2006-12-13 01:00:00,1.1526,1.15274,1.15213,1.15222,435690004.0
2006-12-13 01:05:00,1.15228,1.15241,1.15186,1.15199,311000001.0
2006-12-13 01:10:00,1.15199,1.15233,1.15187,1.15199,394100002.0
2006-12-13 01:15:00,1.15202,1.15251,1.15191,1.15251,364100001.0
2006-12-13 01:20:00,1.15253,1.15258,1.15221,1.15224,226900000.0
2006-12-13 01:25:00,1.15233,1.15249,1.15214,1.15228,286600003.0
2006-12-13 01:30:00,1.15225,1.15235,1.15217,1.15224,206100001.0
2006-12-13 01:35:00,1.1524,1.1524,1.15223,1.15235,304800002.0
2006-12-13 01:40:00,1.15224,1.15247,1.15219,1.15223,222100001.0
2006-12-13 01:45:00,1.15237,1.15239,1.15205,1.1521,485599998.0
2006-12-13 01:50:00,1.15203,1.15217,1.15186,1.15217,273100002.0
2006-12-13 01:55:00,1.15203,1.15205,1.15187,1.152,179200002.0
2006-12-13 02:00:00,1.15191,1.15203,1.15187,1.15197,330100001.0
2006-12-13 02:05:00,1.15205,1.15205,1.15163,1.15193,344500000.0
2006-12-13 02:10:00,1.15198,1.15205,1.15172,1.15174,389000004.0
2006-12-13 02:15:00,1.15185,1.15191,1.15167,1.1518,364500000.0
2006-12-13 02:20:00,1.15175,1.15188,1.15167,1.15175,355700006.0
2006-12-13 02:25:00,1.15175,1.15185,1.1517,1.1518,272400004.0
2006-12-13 02:30:00,1.15184,1.15192,1.15175,1.1518,345600003.0
2006-12-13 02:35:00,1.15189,1.15195,1.15179,1.15187,256900000.0
2006-12-13 02:40:00,1.15172,1.15191,1.15172,1.1518,185000000.0
2006-12-13 02:45:00,1.15177,1.15189,1.15177,1.15186,300100000.0
2006-12-13 02:50:00,1.15188,1.15204,1.1517,1.15179,247200000.0
2006-12-13 02:55:00,1.15182,1.15208,1.15177,1.15177,483999998.0
2006-12-13 03:00:00,1.15182,1.15199,1.15156,1.15184,516000003.0
2006-12-13 03:05:00,1.1514,1.15198,1.1514,1.15198,347500004.0
2006-12-13 03:10:00,1.15197,1.15213,1.15191,1.15204,363599998.0
2006-12-13 03:15:00,1.15195,1.15212,1.1516,1.15195,431600001.0
2006-12-13 03:20:00,1.15211,1.15211,1.15161,1.15194,362299997.0
2006-12-13 03:25:00,1.15198,1.15211,1.15189,1.15203,442500004.0
2006-12-13 03:30:00,1.1521,1.15217,1.1519,1.15211,380799999.0
2006-12-13 03:35:00,1.15205,1.15215,1.15199,1.1521,370599998.0
2006-12-13 03:40:00,1.15205,1.15215,1.15194,1.15201,225900002.0
2006-12-13 03:45:00,1.15206,1.15211,1.1519,1.1519,388100002.0
2006-12-13 03:50:00,1.1519,1.15207,1.15175,1.15202,215700003.0
2006-12-13 03:55:00,1.15203,1.1522,1.15194,1.15208,325799996.0
2006-12-13 04:00:00,1.15208,1.15217,1.15196,1.15199,323600001.0
2006-12-13 04:05:00,1.15202,1.15205,1.15187,1.15201,357200002.0
2006-12-13 04:10:00,1.152,1.15209,1.15188,1.15188,419600000.0
2006-12-13 04:15:00,1.1519,1.15195,1.1517,1.1517,140300003.0
2006-12-13 04:20:00,1.15195,1.15195,1.15175,1.15175,385800003.0
2006-12-13 04:25:00,1.1518,1.1519,1.15167,1.15174,286200000.0
2006-12-13 04:30:00,1.15175,1.15185,1.1512,1.1513,405600006.0
2006-12-13 04:35:00,1.15129,1.15131,1.15099,1.15113,423699999.0
2006-12-13 04:40:00,1.15106,1.15113,1.15096,1.15107,308689999.0
2006-12-13 04:45:00,1.151,1.15112,1.15097,1.15103,584399996.0
2006-12-13 04:50:00,1.15103,1.15125,1.15096,1.15107,316500000.0
2006-12-13 04:55:00,1.15108,1.15122,1.15098,1.15105,417899999.0
2006-12-13 05:00:00,1.15102,1.15119,1.15097,1.15115,394000005.0
2006-12-13 05:05:00,1.1511,1.15115,1.15095,1.151,232400000.0
2006-12-13 05:10:00,1.15103,1.15116,1.15096,1.15116,277699999.0
2006-12-13 05:15:00,1.15111,1.15126,1.15103,1.1512,558999997.0
2006-12-13 05:20:00,1.15113,1.15126,1.15099,1.15125,545800001.0
2006-12-13 05:25:00,1.15117,1.15124,1.15107,1.15123,610900006.0
2006-12-13 05:30:00,1.15123,1.15131,1.15103,1.15103,322700002.0
2006-12-13 05:35:00,1.1511,1.15123,1.15099,1.15117,406099994.0
2006-12-13 05:40:00,1.15109,1.1516,1.15107,1.15145,384600004.0
2006-12-13 05:45:00,1.15135,1.15157,1.15129,1.15131,345400001.0
2006-12-13 05:50:00,1.15138,1.15156,1.15134,1.15147,409200004.0
2006-12-13 05:55:00,1.15145,1.15151,1.1514,1.1514,376200000.0
2006-12-13 06:00:00,1.15144,1.15155,1.15122,1.1514,385800003.0
2006-12-13 06:05:00,1.1515,1.1515,1.15124,1.15142,350400002.0
2006-12-13 06:10:00,1.15156,1.15166,1.15144,1.15158,275600001.0
2006-12-13 06:15:00,1.15165,1.15173,1.15142,1.15142,452400001.0
2006-12-13 06:20:00,1.15144,1.15161,1.15141,1.15151,506200005.0
2006-12-13 06:25:00,1.15148,1.15165,1.15135,1.1516,468000007.0
2006-12-13 06:30:00,1.15162,1.15165,1.15149,1.15152,311399997.0
2006-12-13 06:35:00,1.15155,1.15171,1.15143,1.15149,457500002.0
2006-12-13 06:40:00,1.15162,1.15162,1.15139,1.15147,372000000.0
2006-12-13 06:45:00,1.15157,1.15192,1.15138,1.15184,423600001.0
2006-12-13 06:50:00,1.15183,1.15192,1.15148,1.1515,296399999.0
2006-12-13 06:55:00,1.15155,1.1517,1.15139,1.1515,458200002.0
2006-12-13 07:00:00,1.15152,1.15175,1.15144,1.1517,431100000.0
2006-12-13 07:05:00,1.15168,1.1518,1.15164,1.15169,350099997.0
2006-12-13 07:10:00,1.15173,1.15175,1.15156,1.1516,326099999.0
2006-12-13 07:15:00,1.1516,1.152,1.1516,1.15182,451200001.0
2006-12-13 07:20:00,1.15168,1.15184,1.15168,1.15172,288600002.0
2006-12-13 07:25:00,1.1517,1.15181,1.15142,1.1515,367100002.0
2006-12-13 07:30:00,1.15152,1.15183,1.15136,1.1514,548799999.0
2006-12-13 07:35:00,1.15164,1.15183,1.15158,1.15176,251400000.0
2006-12-13 07:40:00,1.15175,1.1518,1.15155,1.15155,388100000.0
2006-12-13 07:45:00,1.15138,1.15166,1.15138,1.1516,400200001.0
2006-12-13 07:50:00,1.1513,1.15168,1.1513,1.15145,393999998.0
2006-12-13 07:55:00,1.1515,1.15165,1.15145,1.15158,271200001.0
2006-12-13 08:00:00,1.15154,1.15165,1.15123,1.15135,330199996.0
2006-12-13 08:05:00,1.15103,1.15152,1.15096,1.15141,557589993.0
2006-12-13 08:10:00,1.15138,1.15155,1.15123,1.15155,338399998.0
2006-12-13 08:15:00,1.15145,1.15156,1.15127,1.15135,225400000.0
2006-12-13 08:20:00,1.1513,1.15158,1.15128,1.15142,390600001.0
2006-12-13 08:25:00,1.15138,1.15166,1.1513,1.15152,240800001.0
2006-12-13 08:30:00,1.15159,1.15163,1.15122,1.15135,358399999.0
2006-12-13 08:35:00,1.1514,1.15151,1.15135,1.15142,230800002.0
2006-12-13 08:40:00,1.15133,1.15178,1.15133,1.15175,253200000.0
2006-12-13 08:45:00,1.15168,1.15183,1.15141,1.15165,445499997.0
2006-12-13 08:50:00,1.15154,1.15172,1.15154,1.15172,399800002.0
2006-12-13 08:55:00,1.1517,1.15175,1.1515,1.15168,520700004.0
2006-12-13 09:00:00,1.15165,1.1517,1.1515,1.15155,433199998.0
2006-12-13 09:05:00,1.15158,1.1523,1.15151,1.15215,761499998.0
2006-12-13 09:10:00,1.1523,1.15255,1.1523,1.15241,389900005.0
2006-12-13 09:15:00,1.15235,1.15246,1.15215,1.15215,360000003.0
2006-12-13 09:20:00,1.15218,1.15218,1.152,1.15204,286100000.0
2006-12-13 09:25:00,1.1521,1.15221,1.15204,1.15215,466400002.0
2006-12-13 09:30:00,1.15212,1.15229,1.15195,1.15195,283000001.0
2006-12-13 09:35:00,1.152,1.15219,1.15187,1.15219,231000001.0
2006-12-13 09:40:00,1.15219,1.15247,1.1521,1.15227,309699998.0
2006-12-13 09:45:00,1.15197,1.15197,1.1513,1.1513,255800004.0
2006-12-13 09:50:00,1.15123,1.15131,1.15065,1.1507,335299999.0
2006-12-13 09:55:00,1.15082,1.15096,1.15078,1.15084,453500000.0
2006-12-13 10:00:00,1.15072,1.15091,1.15063,1.15065,535400000.0
2006-12-13 10:05:00,1.15065,1.15076,1.15024,1.15029,417700000.0
2006-12-13 10:10:00,1.15025,1.15058,1.15025,1.15052,441200001.0
2006-12-13 10:15:00,1.15054,1.15072,1.15045,1.15047,492900001.0
2006-12-13 10:20:00,1.15045,1.15065,1.15021,1.1506,369300001.0
2006-12-13 10:25:00,1.15057,1.15062,1.15038,1.15046,496489998.0
2006-12-13 10:30:00,1.15045,1.1508,1.15043,1.15057,298600003.0
2006-12-13 10:35:00,1.15052,1.15078,1.1504,1.1504,524999998.0
2006-12-13 10:40:00,1.15028,1.1504,1.15025,1.15033,445300001.0
2006-12-13 10:45:00,1.15037,1.15046,1.15016,1.15034,461299994.0
2006-12-13 10:50:00,1.15031,1.15031,1.15002,1.15027,568300004.0
2006-12-13 10:55:00,1.15031,1.15116,1.15031,1.15116,494300005.0
2006-12-13 11:00:00,1.1512,1.15165,1.1511,1.15158,510199998.0
2006-12-13 11:05:00,1.15158,1.15158,1.15127,1.15145,266499996.0
2006-12-13 11:10:00,1.15145,1.15145,1.15127,1.15132,532300003.0
2006-12-13 11:15:00,1.15131,1.1514,1.15111,1.15111,421300002.0
2006-12-13 11:20:00,1.15113,1.15115,1.1509,1.15108,525699999.0
2006-12-13 11:25:00,1.15112,1.1514,1.15107,1.1513,382599999.0
2006-12-13 11:30:00,1.15138,1.15144,1.15114,1.15138,612000001.0
2006-12-13 11:35:00,1.15139,1.15152,1.15129,1.15152,454300004.0
2006-12-13 11:40:00,1.1515,1.15184,1.15135,1.15166,474299996.0
2006-12-13 11:45:00,1.15174,1.15184,1.15125,1.15125,488800002.0
2006-12-13 11:50:00,1.1514,1.15144,1.15127,1.15136,630400000.0
2006-12-13 11:55:00,1.15143,1.15143,1.15117,1.15129,460600007.0
2006-12-13 12:00:00,1.15133,1.15139,1.15125,1.15139,262700001.0
2006-12-13 12:05:00,1.1514,1.15154,1.15127,1.1514,283700000.0
2006-12-13 12:10:00,1.1514,1.15145,1.15122,1.15125,437590002.0
2006-12-13 12:15:00,1.15125,1.1515,1.15122,1.15145,328199999.0
2006-12-13 12:20:00,1.15147,1.15147,1.15097,1.1513,448000002.0
2006-12-13 12:25:00,1.1513,1.1514,1.15125,1.15127,536800002.0
2006-12-13 12:30:00,1.15129,1.1515,1.15092,1.1512,487600002.0
2006-12-13 12:35:00,1.15145,1.15147,1.15129,1.15129,264899999.0
2006-12-13 12:40:00,1.15139,1.15145,1.15132,1.1514,491699999.0
2006-12-13 12:45:00,1.1514,1.15144,1.15114,1.15114,295499996.0
2006-12-13 12:50:00,1.15114,1.15126,1.1509,1.15099,301799999.0
2006-12-13 12:55:00,1.15095,1.15151,1.1509,1.15151,366300002.0
2006-12-13 13:00:00,1.15142,1.15148,1.15129,1.15137,426500006.0
2006-12-13 13:05:00,1.15141,1.15153,1.15123,1.15149,428100003.0
2006-12-13 13:10:00,1.15137,1.15137,1.15085,1.151,327600003.0
2006-12-13 13:15:00,1.15094,1.15104,1.15058,1.15086,339100000.0
2006-12-13 13:20:00,1.1509,1.1511,1.15081,1.15105,406200006.0
2006-12-13 13:25:00,1.15098,1.15119,1.15089,1.15098,350200000.0
2006-12-13 13:30:00,1.151,1.15109,1.15062,1.15073,413100001.0
2006-12-13 13:35:00,1.15068,1.15109,1.15056,1.15105,431500000.0
2006-12-13 13:40:00,1.15105,1.15105,1.15081,1.15087,658900006.0
2006-12-13 13:45:00,1.15093,1.15101,1.15086,1.15094,473199995.0
2006-12-13 13:50:00,1.15085,1.15105,1.15068,1.15098,470399997.0
2006-12-13 13:55:00,1.15093,1.15113,1.1508,1.15113,383600000.0
2006-12-13 14:00:00,1.1511,1.15114,1.15065,1.15065,287300000.0
2006-12-13 14:05:00,1.15049,1.15084,1.15049,1.15068,321599995.0
2006-12-13 14:10:00,1.1508,1.1508,1.14975,1.15021,460399999.0
2006-12-13 14:15:00,1.15022,1.15065,1.15022,1.15058,366999998.0
2006-12-13 14:20:00,1.15049,1.15057,1.15015,1.15026,360300003.0
2006-12-13 14:25:00,1.15022,1.15034,1.1501,1.15021,352699999.0
2006-12-13 14:30:00,1.15022,1.15063,1.15019,1.15053,329999998.0
2006-12-13 14:35:00,1.15054,1.15074,1.1504,1.1506,404500005.0
2006-12-13 14:40:00,1.15058,1.15066,1.1505,1.15057,248099999.0
2006-12-13 14:45:00,1.15057,1.15061,1.1504,1.15056,508099995.0
2006-12-13 14:50:00,1.15065,1.15074,1.15052,1.1507,490599999.0
2006-12-13 14:55:00,1.15074,1.15075,1.15058,1.1507,413200002.0
2006-12-13 15:00:00,1.15066,1.15072,1.15042,1.15054,463800000.0
2006-12-13 15:05:00,1.1506,1.15107,1.15055,1.15093,299790004.0
2006-12-13 15:10:00,1.15085,1.1512,1.15085,1.15107,568099999.0
2006-12-13 15:15:00,1.15116,1.15137,1.15101,1.15132,480800001.0
2006-12-13 15:20:00,1.15139,1.15156,1.15122,1.15129,350999997.0
2006-12-13 15:25:00,1.15122,1.15136,1.151,1.15118,567199997.0
2006-12-13 15:30:00,1.15107,1.1532,1.15107,1.1532,571800002.0
2006-12-13 15:35:00,1.15315,1.15355,1.1527,1.1527,701199992.0
2006-12-13 15:40:00,1.15253,1.15265,1.15162,1.15162,388399999.0
2006-12-13 15:45:00,1.15144,1.15288,1.15139,1.1527,358599999.0
2006-12-13 15:50:00,1.15262,1.15294,1.15243,1.15287,530199999.0
2006-12-13 15:55:00,1.15294,1.15309,1.15263,1.15282,488900003.0
2006-12-13 16:00:00,1.15263,1.15296,1.15224,1.15283,357800004.0
2006-12-13 16:05:00,1.15287,1.1536,1.15287,1.1536,450399999.0
2006-12-13 16:10:00,1.15359,1.15412,1.15346,1.15408,452500000.0
2006-12-13 16:15:00,1.1539,1.15395,1.15363,1.15378,499900001.0
2006-12-13 16:20:00,1.15377,1.15399,1.15354,1.15357,414500003.0
2006-12-13 16:25:00,1.15354,1.15368,1.1535,1.15361,594299998.0
2006-12-13 16:30:00,1.15381,1.15421,1.15362,1.15362,515500004.0
2006-12-13 16:35:00,1.15371,1.15461,1.1536,1.15371,429499995.0
2006-12-13 16:40:00,1.15377,1.15406,1.15376,1.1539,357499999.0
2006-12-13 16:45:00,1.15403,1.15429,1.15391,1.15422,505999996.0
2006-12-13 16:50:00,1.1541,1.15416,1.15394,1.15397,433500002.0
2006-12-13 16:55:00,1.15399,1.15448,1.15393,1.15407,323100004.0
2006-12-13 17:00:00,1.15405,1.15417,1.15345,1.15345,518199997.0
2006-12-13 17:05:00,1.15329,1.15362,1.15305,1.15358,527000001.0
2006-12-13 17:10:00,1.15359,1.15421,1.15357,1.15414,569799997.0
2006-12-13 17:15:00,1.15422,1.15425,1.15396,1.15412,166500001.0
2006-12-13 17:20:00,1.15415,1.15427,1.1541,1.15412,434600001.0
2006-12-13 17:25:00,1.15408,1.15427,1.154,1.15415,556100001.0
2006-12-13 17:30:00,1.15423,1.15428,1.1541,1.15418,630600006.0
2006-12-13 17:35:00,1.15417,1.15425,1.15395,1.15421,515900001.0
2006-12-13 17:40:00,1.15422,1.15505,1.15414,1.15493,715699999.0
2006-12-13 17:45:00,1.15483,1.15525,1.15472,1.15522,352200000.0
2006-12-13 17:50:00,1.15521,1.15532,1.15467,1.15479,474800005.0
2006-12-13 17:55:00,1.15475,1.1553,1.15462,1.15525,396100000.0
2006-12-13 18:00:00,1.15524,1.1554,1.1545,1.15452,2898599993.0
2006-12-13 18:05:00,1.1545,1.15451,1.15393,1.15438,4084700008.0
2006-12-13 18:10:00,1.15447,1.15449,1.15409,1.1544,2400100015.0
2006-12-13 18:15:00,1.15438,1.15454,1.15396,1.15396,2677000012.0
2006-12-13 18:20:00,1.1539,1.15429,1.15372,1.15399,2113400003.0
2006-12-13 18:25:00,1.15386,1.15398,1.15366,1.15382,2620099997.0
2006-12-13 18:30:00,1.15383,1.15408,1.15375,1.15403,2322999999.0
2006-12-13 18:35:00,1.15402,1.15425,1.15383,1.15408,1421700003.0
2006-12-13 18:40:00,1.15408,1.15482,1.15396,1.15472,2202999998.0
2006-12-13 18:45:00,1.15475,1.15497,1.1545,1.15466,921000003.0
2006-12-13 18:50:00,1.15459,1.15475,1.15412,1.15439,1101500000.0
2006-12-13 18:55:00,1.15433,1.15487,1.15418,1.15423,2004700006.0
2006-12-13 19:00:00,1.15421,1.15454,1.15386,1.15386,1169899995.0
2006-12-13 19:05:00,1.15384,1.15402,1.15374,1.15395,1952000010.0
2006-12-13 19:10:00,1.154,1.15424,1.15393,1.15424,1144900003.0
2006-12-13 19:15:00,1.15419,1.1543,1.15401,1.15427,1615400002.0
2006-12-13 19:20:00,1.15427,1.15436,1.15412,1.1543,930100002.0
2006-12-13 19:25:00,1.1543,1.15447,1.15405,1.15441,910700003.0
2006-12-13 19:30:00,1.15449,1.15457,1.15436,1.15457,860200005.0
2006-12-13 19:35:00,1.15467,1.15467,1.15436,1.15448,1140499999.0
2006-12-13 19:40:00,1.15445,1.1546,1.15421,1.1543,1035399993.0
2006-12-13 19:45:00,1.15428,1.15448,1.15418,1.15443,378400004.0
2006-12-13 19:50:00,1.15444,1.15465,1.15427,1.1546,430499999.0
2006-12-13 19:55:00,1.15465,1.15465,1.15438,1.15445,840099996.0
2006-12-13 20:00:00,1.15449,1.15477,1.15448,1.15468,1141500006.0
2006-12-13 20:05:00,1.15473,1.15496,1.15459,1.15492,919100001.0
2006-12-13 20:10:00,1.15488,1.15488,1.15437,1.15441,1127699998.0
2006-12-13 20:15:00,1.15445,1.1547,1.15435,1.15463,1594800005.0
2006-12-13 20:20:00,1.15462,1.15463,1.15434,1.15435,1867600000.0
2006-12-13 20:25:00,1.1544,1.15446,1.15417,1.15432,1839600004.0
2006-12-13 20:30:00,1.15432,1.15443,1.15426,1.15443,1060000004.0
2006-12-13 20:35:00,1.15442,1.15442,1.15413,1.15435,1540499992.0
2006-12-13 20:40:00,1.15435,1.15437,1.15413,1.1543,1779900020.0
2006-12-13 20:45:00,1.1543,1.15471,1.15417,1.15465,1059590009.0
2006-12-13 20:50:00,1.15462,1.15483,1.1546,1.15466,1053290004.0
2006-12-13 20:55:00,1.15472,1.15505,1.15464,1.15505,1515100013.0
2006-12-13 21:00:00,1.15506,1.15515,1.15484,1.155,2733399993.0
2006-12-13 21:05:00,1.155,1.15533,1.15494,1.15533,1851000007.0
2006-12-13 21:10:00,1.1553,1.1553,1.15496,1.15507,1823800001.0
2006-12-13 21:15:00,1.15505,1.15531,1.15485,1.15518,590899995.0
2006-12-13 21:20:00,1.1552,1.15563,1.15516,1.15543,338200003.0
2006-12-13 21:25:00,1.15546,1.15557,1.15535,1.15535,891300002.0
2006-12-13 21:30:00,1.15541,1.15549,1.1553,1.15548,561800003.0
2006-12-13 21:35:00,1.15548,1.15568,1.15533,1.15555,620999997.0
2006-12-13 21:40:00,1.15556,1.1556,1.15519,1.15538,762199999.0
2006-12-13 21:45:00,1.15529,1.15565,1.15527,1.15563,752800000.0
2006-12-13 21:50:00,1.1556,1.15606,1.15547,1.15606,563300001.0
2006-12-13 21:55:00,1.15607,1.15617,1.15579,1.1561,527000001.0
2006-12-13 22:00:00,1.15608,1.15623,1.15589,1.156,952300007.0
2006-12-13 22:05:00,1.15601,1.15619,1.15596,1.15619,801700004.0
2006-12-13 22:10:00,1.15618,1.1562,1.15603,1.1562,530900005.0
2006-12-13 22:15:00,1.15642,1.15712,1.15625,1.1569,461900001.0
2006-12-13 22:20:00,1.15683,1.15694,1.1567,1.15694,590100005.0
2006-12-13 22:25:00,1.15691,1.15691,1.15642,1.15653,689000003.0
2006-12-13 22:30:00,1.15655,1.1566,1.15639,1.15642,730800001.0
2006-12-13 22:35:00,1.15645,1.15659,1.15611,1.15634,620400007.0
2006-12-13 22:40:00,1.15642,1.15642,1.15602,1.15615,649200002.0
2006-12-13 22:45:00,1.15603,1.15603,1.15574,1.15582,338699999.0
2006-12-13 22:50:00,1.1559,1.15631,1.15585,1.15631,592400005.0
2006-12-13 22:55:00,1.15637,1.15667,1.15621,1.15641,650799996.0
2006-12-13 23:00:00,1.15636,1.15677,1.15636,1.15674,514600004.0
2006-12-13 23:05:00,1.15672,1.15702,1.15659,1.15698,575199999.0
2006-12-13 23:10:00,1.15688,1.15705,1.1568,1.15688,421600006.0
2006-12-13 23:15:00,1.15694,1.15694,1.1566,1.15688,516800000.0
2006-12-13 23:20:00,1.15691,1.1571,1.15672,1.157,261600004.0
2006-12-13 23:25:00,1.15703,1.15703,1.15658,1.15687,688000006.0
2006-12-13 23:30:00,1.1568,1.1569,1.15659,1.15673,406400004.0
2006-12-13 23:35:00,1.15657,1.15684,1.15657,1.15668,499599999.0
2006-12-13 23:40:00,1.15673,1.15713,1.15673,1.15706,502799996.0
2006-12-13 23:45:00,1.15705,1.15705,1.15674,1.15679,362100001.0
2006-12-13 23:50:00,1.1568,1.15695,1.1566,1.15684,430799999.0
2006-12-13 23:55:00,1.15675,1.15694,1.15655,1.15655,250900001.0
2006-12-14 00:00:00,1.15628,1.15637,1.15616,1.15637,316400001.0
2006-12-14 00:05:00,1.1563,1.1563,1.15572,1.15595,440400006.0
2006-12-14 00:10:00,1.1559,1.156,1.15557,1.15588,615499996.0
2006-12-14 00:15:00,1.156,1.15607,1.15513,1.15522,461800004.0
2006-12-14 00:20:00,1.15545,1.15555,1.15532,1.15537,546600002.0
2006-12-14 00:25:00,1.15532,1.15555,1.15526,1.15541,491400004.0
2006-12-14 00:30:00,1.15541,1.15551,1.15509,1.15533,220499998.0
2006-12-14 00:35:00,1.15552,1.15604,1.15545,1.15604,269400002.0
2006-12-14 00:40:00,1.15624,1.15626,1.15605,1.1562,504700003.0
2006-12-14 00:45:00,1.1562,1.15626,1.15606,1.15615,445500002.0
2006-12-14 00:50:00,1.15625,1.15631,1.15608,1.1563,568900003.0
2006-12-14 00:55:00,1.1563,1.15647,1.15589,1.15627,416900000.0
2006-12-14 01:00:00,1.15625,1.15636,1.1562,1.1563,456300005.0
2006-12-14 01:05:00,1.15632,1.15632,1.15603,1.15615,265999999.0
2006-12-14 01:10:00,1.1561,1.15612,1.15572,1.15598,371300004.0
2006-12-14 01:15:00,1.15607,1.15609,1.15552,1.15592,424500002.0
2006-12-14 01:20:00,1.15592,1.15606,1.15568,1.15598,231099999.0
2006-12-14 01:25:00,1.15608,1.15611,1.15586,1.15592,265900000.0
2006-12-14 01:30:00,1.15587,1.15605,1.15576,1.15576,153000000.0
2006-12-14 01:35:00,1.15574,1.1559,1.15566,1.15578,637500008.0
2006-12-14 01:40:00,1.15567,1.1559,1.15553,1.1558,335099999.0
2006-12-14 01:45:00,1.15583,1.15601,1.15561,1.15575,259800001.0
2006-12-14 01:50:00,1.1556,1.15567,1.15551,1.1556,408500001.0
2006-12-14 01:55:00,1.15549,1.15571,1.15547,1.15571,275100001.0
2006-12-14 02:00:00,1.15563,1.15575,1.15548,1.15557,314299998.0
2006-12-14 02:05:00,1.15574,1.15612,1.15573,1.15605,427600001.0
2006-12-14 02:10:00,1.15606,1.15614,1.15598,1.15604,295500006.0
2006-12-14 02:15:00,1.15612,1.15643,1.15607,1.1564,382200000.0
2006-12-14 02:20:00,1.15635,1.15645,1.15583,1.15627,350800002.0
2006-12-14 02:25:00,1.15626,1.15639,1.15615,1.15622,351600005.0
2006-12-14 02:30:00,1.15625,1.15645,1.15625,1.1564,595899996.0
2006-12-14 02:35:00,1.15645,1.15645,1.15616,1.15635,305799999.0
2006-12-14 02:40:00,1.15624,1.1565,1.15618,1.15634,363800002.0
2006-12-14 02:45:00,1.15625,1.15639,1.15625,1.15632,232899998.0
2006-12-14 02:50:00,1.1562,1.1564,1.1561,1.1563,203600000.0
2006-12-14 02:55:00,1.15639,1.15652,1.15631,1.15647,236500002.0
2006-12-14 03:00:00,1.15642,1.15652,1.15625,1.15625,335500003.0
2006-12-14 03:05:00,1.15625,1.15642,1.15621,1.15632,343100001.0
2006-12-14 03:10:00,1.1563,1.15641,1.15609,1.15609,279500004.0
2006-12-14 03:15:00,1.15607,1.15628,1.15573,1.15617,477300000.0
2006-12-14 03:20:00,1.15614,1.15647,1.15614,1.15632,403200003.0
2006-12-14 03:25:00,1.15628,1.15649,1.15595,1.15601,342799997.0
2006-12-14 03:30:00,1.15602,1.15602,1.15552,1.15568,403290006.0
2006-12-14 03:35:00,1.15555,1.15602,1.15555,1.15599,313500001.0
2006-12-14 03:40:00,1.15595,1.15605,1.15582,1.1559,375600004.0
2006-12-14 03:45:00,1.15593,1.15593,1.15567,1.15567,555699998.0
2006-12-14 03:50:00,1.15563,1.15583,1.15561,1.15572,402499997.0
2006-12-14 03:55:00,1.1557,1.15583,1.15551,1.15563,336999999.0
2006-12-14 04:00:00,1.15562,1.1559,1.15552,1.15573,500900006.0
2006-12-14 04:05:00,1.15572,1.15591,1.15572,1.15585,374499997.0
2006-12-14 04:10:00,1.15573,1.15606,1.15561,1.15573,397999998.0
2006-12-14 04:15:00,1.15583,1.15583,1.15553,1.15553,218999999.0
2006-12-14 04:20:00,1.15571,1.15575,1.15548,1.1555,445000005.0
2006-12-14 04:25:00,1.15563,1.15578,1.1556,1.15574,181500000.0
2006-12-14 04:30:00,1.15574,1.15578,1.15552,1.1557,441300000.0
2006-12-14 04:35:00,1.15576,1.15585,1.15569,1.1558,367700000.0
2006-12-14 04:40:00,1.15575,1.15582,1.15528,1.15563,446900003.0
2006-12-14 04:45:00,1.15578,1.15584,1.15568,1.15573,565500006.0
2006-12-14 04:50:00,1.15578,1.15585,1.15559,1.15561,364000002.0
2006-12-14 04:55:00,1.15562,1.15577,1.15556,1.15567,266300003.0
2006-12-14 05:00:00,1.15567,1.15583,1.15552,1.15579,325000002.0
2006-12-14 05:05:00,1.15579,1.15583,1.15537,1.15565,458500001.0
2006-12-14 05:10:00,1.15568,1.15577,1.15557,1.1557,427700002.0
2006-12-14 05:15:00,1.15565,1.15574,1.15557,1.15562,373800004.0
2006-12-14 05:20:00,1.15575,1.15581,1.15557,1.15577,326799997.0
2006-12-14 05:25:00,1.15567,1.15572,1.15558,1.1557,261200000.0
2006-12-14 05:30:00,1.15563,1.15583,1.15563,1.1558,529100000.0
2006-12-14 05:35:00,1.15581,1.15603,1.15572,1.15595,433300002.0
2006-12-14 05:40:00,1.15588,1.15598,1.15581,1.15581,307000002.0
2006-12-14 05:45:00,1.15573,1.15592,1.15573,1.15586,310799999.0
2006-12-14 05:50:00,1.15576,1.15595,1.15571,1.1559,400099998.0
2006-12-14 05:55:00,1.1559,1.1559,1.15561,1.15572,315100001.0
2006-12-14 06:00:00,1.15576,1.15576,1.1555,1.15554,435300002.0
2006-12-14 06:05:00,1.1553,1.15565,1.15522,1.15552,554290001.0
2006-12-14 06:10:00,1.15568,1.15568,1.15545,1.1555,387300004.0
2006-12-14 06:15:00,1.15549,1.15574,1.15537,1.1556,537699999.0
2006-12-14 06:20:00,1.15555,1.15557,1.15531,1.15548,397300000.0
2006-12-14 06:25:00,1.15541,1.15553,1.15521,1.1554,295700001.0
2006-12-14 06:30:00,1.15552,1.1556,1.15506,1.15548,259200001.0
2006-12-14 06:35:00,1.15543,1.15562,1.15535,1.15548,546200002.0
2006-12-14 06:40:00,1.15557,1.15562,1.15535,1.15535,350700003.0
2006-12-14 06:45:00,1.15544,1.15555,1.15536,1.15545,254599999.0
2006-12-14 06:50:00,1.15548,1.1555,1.15501,1.15543,359200004.0
2006-12-14 06:55:00,1.1554,1.15555,1.1551,1.1554,415100004.0
2006-12-14 07:00:00,1.15533,1.15541,1.15516,1.1554,547400007.0
2006-12-14 07:05:00,1.15533,1.15557,1.15527,1.15537,360700003.0
2006-12-14 07:10:00,1.15544,1.15554,1.1553,1.15539,351499999.0
2006-12-14 07:15:00,1.15537,1.15563,1.15537,1.15558,533800003.0
2006-12-14 07:20:00,1.15553,1.15572,1.1555,1.15562,371600001.0
2006-12-14 07:25:00,1.15567,1.15567,1.15548,1.15554,366599999.0
2006-12-14 07:30:00,1.15548,1.15566,1.15544,1.15558,463599999.0
2006-12-14 07:35:00,1.15555,1.15565,1.15552,1.15557,331500004.0
2006-12-14 07:40:00,1.15554,1.15572,1.15545,1.15557,305490002.0
2006-12-14 07:45:00,1.15552,1.15567,1.15549,1.15559,325200001.0
2006-12-14 07:50:00,1.15563,1.1557,1.15551,1.15555,337500003.0
2006-12-14 07:55:00,1.1556,1.15568,1.15549,1.15558,200600000.0
2006-12-14 08:00:00,1.15558,1.1559,1.15555,1.15586,256800002.0
2006-12-14 08:05:00,1.15578,1.15593,1.15568,1.15572,383599998.0
2006-12-14 08:10:00,1.15579,1.1558,1.15556,1.1557,276300003.0
2006-12-14 08:15:00,1.15568,1.15571,1.15555,1.15567,393599997.0
2006-12-14 08:20:00,1.15563,1.15575,1.15557,1.15562,516900000.0
2006-12-14 08:25:00,1.15562,1.15586,1.15555,1.15586,406199997.0
2006-12-14 08:30:00,1.15583,1.15599,1.15577,1.15595,501499997.0
2006-12-14 08:35:00,1.15597,1.15599,1.15576,1.15597,521200003.0
2006-12-14 08:40:00,1.15609,1.15642,1.15604,1.15637,459399999.0
2006-12-14 08:45:00,1.15638,1.15656,1.15607,1.15636,392300003.0
2006-12-14 08:50:00,1.15636,1.15656,1.15636,1.15656,322699998.0
2006-12-14 08:55:00,1.15652,1.15668,1.15647,1.15659,660300002.0
2006-12-14 09:00:00,1.15656,1.15669,1.1565,1.15661,140899999.0
2006-12-14 09:05:00,1.15661,1.15664,1.15606,1.15651,353199996.0
2006-12-14 09:10:00,1.15648,1.15663,1.15619,1.15638,156600000.0
2006-12-14 09:15:00,1.15634,1.15672,1.15634,1.15658,345200004.0
2006-12-14 09:20:00,1.1566,1.15666,1.1564,1.15656,344500002.0
2006-12-14 09:25:00,1.15658,1.15715,1.15657,1.15715,629299999.0
2006-12-14 09:30:00,1.15708,1.1571,1.15682,1.15684,371299998.0
2006-12-14 09:35:00,1.1569,1.15702,1.15682,1.15692,344200000.0
2006-12-14 09:40:00,1.15688,1.15703,1.15674,1.1568,412800002.0
2006-12-14 09:45:00,1.15661,1.15665,1.15605,1.15606,327000001.0
2006-12-14 09:50:00,1.15601,1.15605,1.15556,1.15557,349200001.0
2006-12-14 09:55:00,1.15563,1.15575,1.15553,1.15572,491199996.0
2006-12-14 10:00:00,1.15565,1.1557,1.15534,1.15535,461700008.0
2006-12-14 10:05:00,1.1553,1.15548,1.15466,1.15466,437099998.0
2006-12-14 10:10:00,1.15458,1.15472,1.15435,1.1547,297599999.0
2006-12-14 10:15:00,1.15475,1.15514,1.1546,1.15497,640599997.0
2006-12-14 10:20:00,1.15498,1.15511,1.15464,1.155,453900002.0
2006-12-14 10:25:00,1.155,1.15525,1.1548,1.15518,564400001.0
2006-12-14 10:30:00,1.1552,1.15536,1.15484,1.15506,545899997.0
2006-12-14 10:35:00,1.15499,1.15539,1.15493,1.1553,577299999.0
2006-12-14 10:40:00,1.15522,1.15561,1.15522,1.1556,360900004.0
2006-12-14 10:45:00,1.15563,1.15568,1.15543,1.15565,422100003.0
2006-12-14 10:50:00,1.15554,1.15595,1.15553,1.15595,479400004.0
2006-12-14 10:55:00,1.15601,1.15645,1.15588,1.15612,586499994.0
2006-12-14 11:00:00,1.15583,1.15623,1.15582,1.15611,627900000.0
2006-12-14 11:05:00,1.15604,1.15608,1.15592,1.15607,415400001.0
2006-12-14 11:10:00,1.15613,1.15651,1.15606,1.15613,597490002.0
2006-12-14 11:15:00,1.15611,1.15657,1.15611,1.1565,525399995.0
2006-12-14 11:20:00,1.15658,1.15675,1.15649,1.15662,486400000.0
2006-12-14 11:25:00,1.15667,1.1567,1.15644,1.15644,609600000.0
2006-12-14 11:30:00,1.15655,1.15673,1.15646,1.15662,611700003.0
2006-12-14 11:35:00,1.15662,1.15667,1.15608,1.15624,518099998.0
2006-12-14 11:40:00,1.1562,1.15696,1.15606,1.15696,567300004.0
2006-12-14 11:45:00,1.15698,1.15703,1.15668,1.15682,506699999.0
2006-12-14 11:50:00,1.15691,1.15747,1.15687,1.15687,588900007.0
2006-12-14 11:55:00,1.15686,1.15686,1.15605,1.15642,529000004.0
2006-12-14 12:00:00,1.15643,1.15645,1.15624,1.15632,289799997.0
2006-12-14 12:05:00,1.15638,1.15639,1.15588,1.15603,550500005.0
2006-12-14 12:10:00,1.156,1.15607,1.15564,1.156,509399997.0
2006-12-14 12:15:00,1.15585,1.15613,1.1558,1.15592,526000002.0
2006-12-14 12:20:00,1.15594,1.15603,1.15537,1.1555,589700005.0
2006-12-14 12:25:00,1.15557,1.15573,1.15547,1.15551,512300005.0
2006-12-14 12:30:00,1.15545,1.15569,1.15544,1.15562,390400001.0
2006-12-14 12:35:00,1.15572,1.15574,1.15539,1.15562,407899997.0
2006-12-14 12:40:00,1.1557,1.15575,1.15558,1.15568,570799998.0
2006-12-14 12:45:00,1.15568,1.15572,1.15538,1.15541,227500002.0
2006-12-14 12:50:00,1.15539,1.15553,1.15525,1.15547,360099999.0
2006-12-14 12:55:00,1.15545,1.15561,1.15538,1.15561,270090006.0
2006-12-14 13:00:00,1.15546,1.15604,1.15539,1.15595,481400006.0
2006-12-14 13:05:00,1.156,1.1564,1.156,1.1564,391499995.0
2006-12-14 13:10:00,1.15637,1.15643,1.15601,1.15617,374200001.0
2006-12-14 13:15:00,1.1561,1.15648,1.1561,1.15614,501900001.0
2006-12-14 13:20:00,1.15607,1.15618,1.1559,1.15605,445200003.0
2006-12-14 13:25:00,1.15595,1.1564,1.15571,1.15624,392000006.0
2006-12-14 13:30:00,1.15633,1.15725,1.1563,1.15723,488700001.0
2006-12-14 13:35:00,1.1572,1.15731,1.15646,1.1568,560500001.0
2006-12-14 13:40:00,1.15687,1.15716,1.15678,1.15701,448400001.0
2006-12-14 13:45:00,1.15707,1.15719,1.15654,1.15655,461899996.0
2006-12-14 13:50:00,1.1566,1.15663,1.1564,1.15644,432499999.0
2006-12-14 13:55:00,1.15635,1.15725,1.15635,1.15723,429199999.0
2006-12-14 14:00:00,1.1571,1.15718,1.15651,1.1566,423400006.0
2006-12-14 14:05:00,1.15649,1.15661,1.15603,1.15603,348000005.0
2006-12-14 14:10:00,1.15608,1.15611,1.15588,1.15595,543500000.0
2006-12-14 14:15:00,1.15597,1.15659,1.15597,1.15643,454599997.0
2006-12-14 14:20:00,1.1564,1.15641,1.15598,1.15609,313299999.0
2006-12-14 14:25:00,1.15605,1.1562,1.15572,1.15602,470200001.0
2006-12-14 14:30:00,1.15606,1.15621,1.15575,1.15592,481500000.0
2006-12-14 14:35:00,1.1559,1.15665,1.15585,1.1566,566599998.0
2006-12-14 14:40:00,1.15658,1.15671,1.15632,1.15642,273500002.0
2006-12-14 14:45:00,1.15648,1.15655,1.15635,1.15642,473800000.0
2006-12-14 14:50:00,1.15645,1.15645,1.15602,1.15609,470700003.0
2006-12-14 14:55:00,1.15619,1.15635,1.156,1.15603,422700000.0
2006-12-14 15:00:00,1.15594,1.15617,1.15577,1.156,518100003.0
2006-12-14 15:05:00,1.15608,1.1561,1.15541,1.15546,471400005.0
2006-12-14 15:10:00,1.15553,1.15556,1.15482,1.15501,586299995.0
2006-12-14 15:15:00,1.15522,1.15577,1.15519,1.1555,347799996.0
2006-12-14 15:20:00,1.15553,1.1559,1.15525,1.15532,252500001.0
2006-12-14 15:25:00,1.15524,1.15605,1.15524,1.15584,515600002.0
2006-12-14 15:30:00,1.15579,1.15605,1.15556,1.15595,658799996.0
2006-12-14 15:35:00,1.156,1.1561,1.15551,1.1559,616499997.0
2006-12-14 15:40:00,1.15587,1.15594,1.15568,1.15568,306299999.0
2006-12-14 15:45:00,1.15556,1.15569,1.15519,1.15554,509799998.0
2006-12-14 15:50:00,1.15557,1.15565,1.15542,1.15565,467699998.0
2006-12-14 15:55:00,1.15565,1.15596,1.15533,1.15533,500500000.0
2006-12-14 16:00:00,1.15525,1.15533,1.15497,1.15502,375300005.0
2006-12-14 16:05:00,1.15507,1.15508,1.15414,1.15438,506599999.0
2006-12-14 16:10:00,1.15439,1.15439,1.15353,1.15392,457100000.0
2006-12-14 16:15:00,1.15394,1.15462,1.15387,1.15423,458999996.0
2006-12-14 16:20:00,1.15426,1.15447,1.15406,1.15442,515999999.0
2006-12-14 16:25:00,1.15446,1.15491,1.15441,1.15487,375300000.0
2006-12-14 16:30:00,1.15501,1.15549,1.15501,1.15512,668499992.0
2006-12-14 16:35:00,1.15513,1.1552,1.15481,1.155,513499997.0
2006-12-14 16:40:00,1.15504,1.15528,1.15504,1.1552,464999994.0
2006-12-14 16:45:00,1.15532,1.15537,1.15515,1.15532,454600001.0
2006-12-14 16:50:00,1.1553,1.1555,1.15524,1.15534,461099999.0
2006-12-14 16:55:00,1.15538,1.15539,1.15493,1.15513,483299992.0
2006-12-14 17:00:00,1.15516,1.15527,1.15497,1.15511,423200000.0
2006-12-14 17:05:00,1.15515,1.156,1.15511,1.15586,437800000.0
2006-12-14 17:10:00,1.1558,1.15602,1.15541,1.156,399999998.0
2006-12-14 17:15:00,1.15592,1.15599,1.15565,1.15573,441699996.0
2006-12-14 17:20:00,1.15572,1.15704,1.15572,1.15688,494200004.0
2006-12-14 17:25:00,1.15683,1.15731,1.15675,1.15727,569800009.0
2006-12-14 17:30:00,1.15727,1.15771,1.15722,1.15728,482400000.0
2006-12-14 17:35:00,1.15722,1.15742,1.15691,1.1574,481990002.0
2006-12-14 17:40:00,1.15747,1.15748,1.15703,1.15715,476199995.0
2006-12-14 17:45:00,1.15705,1.15732,1.15704,1.15723,338299997.0
2006-12-14 17:50:00,1.15715,1.15731,1.15693,1.15699,413800004.0
2006-12-14 17:55:00,1.15692,1.15717,1.15654,1.15712,450900004.0
2006-12-14 18:00:00,1.15701,1.15707,1.15661,1.15678,2949400016.0
2006-12-14 18:05:00,1.15684,1.15713,1.15678,1.15702,4586900024.0
2006-12-14 18:10:00,1.15708,1.1571,1.15618,1.15627,2676190005.0
2006-12-14 18:15:00,1.15621,1.15642,1.15612,1.15632,2504000007.0
2006-12-14 18:20:00,1.1563,1.15684,1.1563,1.15678,2161599998.0
2006-12-14 18:25:00,1.15679,1.15707,1.15658,1.15668,2641800010.0
2006-12-14 18:30:00,1.15669,1.1569,1.15658,1.15685,2574400011.0
2006-12-14 18:35:00,1.15682,1.15682,1.15622,1.15627,1391099998.0
2006-12-14 18:40:00,1.15622,1.15641,1.15605,1.15636,2111699997.0
2006-12-14 18:45:00,1.1565,1.15656,1.15615,1.15622,1023990003.0
2006-12-14 18:50:00,1.15611,1.15623,1.15576,1.1561,1258600009.0
2006-12-14 18:55:00,1.15618,1.15671,1.15617,1.15624,1838200005.0
2006-12-14 19:00:00,1.15635,1.15706,1.15635,1.15688,1064500001.0
2006-12-14 19:05:00,1.1569,1.15695,1.15631,1.15635,2169100012.0
2006-12-14 19:10:00,1.15642,1.15646,1.15594,1.15594,1125099998.0
2006-12-14 19:15:00,1.156,1.15607,1.15558,1.15567,1737499998.0
2006-12-14 19:20:00,1.15565,1.15606,1.15538,1.15596,828590000.0
2006-12-14 19:25:00,1.15602,1.15631,1.15581,1.15608,683000008.0
2006-12-14 19:30:00,1.15617,1.1562,1.15589,1.15609,783400004.0
2006-12-14 19:35:00,1.15612,1.1562,1.15577,1.15613,1270990012.0
2006-12-14 19:40:00,1.15615,1.15628,1.15606,1.15619,728200002.0
2006-12-14 19:45:00,1.1562,1.15624,1.15594,1.15608,541599998.0
2006-12-14 19:50:00,1.15604,1.15604,1.15582,1.15592,448800001.0
2006-12-14 19:55:00,1.15596,1.15616,1.15584,1.15589,568900000.0
2006-12-14 20:00:00,1.15592,1.15601,1.15574,1.15586,986600010.0
2006-12-14 20:05:00,1.15584,1.15593,1.15547,1.15571,1118900001.0
2006-12-14 20:10:00,1.15574,1.15574,1.15547,1.1556,1221400005.0
2006-12-14 20:15:00,1.15565,1.15598,1.15556,1.15598,1843299999.0
2006-12-14 20:20:00,1.15604,1.1564,1.15594,1.1564,2189400011.0
2006-12-14 20:25:00,1.15655,1.15668,1.15632,1.15643,1893000002.0
2006-12-14 20:30:00,1.15635,1.15635,1.15545,1.15572,1263500002.0
2006-12-14 20:35:00,1.15574,1.15591,1.15559,1.15573,1619300015.0
2006-12-14 20:40:00,1.1558,1.15649,1.15569,1.15649,1492200002.0
2006-12-14 20:45:00,1.15615,1.15646,1.15597,1.15637,1059400007.0
2006-12-14 20:50:00,1.15642,1.15688,1.15635,1.15676,1131099998.0
2006-12-14 20:55:00,1.15681,1.15685,1.15663,1.1567,1825100004.0
2006-12-14 21:00:00,1.15651,1.15659,1.15619,1.15635,3230100021.0
2006-12-14 21:05:00,1.15635,1.15642,1.1562,1.15642,1738100000.0
2006-12-14 21:10:00,1.15642,1.15642,1.1556,1.15595,1933199999.0
2006-12-14 21:15:00,1.15591,1.15624,1.1556,1.15605,406299995.0
2006-12-14 21:20:00,1.15603,1.15603,1.15522,1.15553,268600000.0
2006-12-14 21:25:00,1.1556,1.15581,1.1556,1.15573,837100005.0
2006-12-14 21:30:00,1.1558,1.15583,1.15567,1.15578,530900004.0
2006-12-14 21:35:00,1.1558,1.15625,1.15579,1.15604,742700002.0
2006-12-14 21:40:00,1.156,1.1564,1.15592,1.1564,811700000.0
2006-12-14 21:45:00,1.15642,1.15651,1.15617,1.15617,895799998.0
2006-12-14 21:50:00,1.15622,1.15629,1.15604,1.15615,656300005.0
2006-12-14 21:55:00,1.15628,1.15657,1.15622,1.15657,571599998.0
2006-12-14 22:00:00,1.15655,1.15655,1.1562,1.1563,1163100006.0
2006-12-14 22:05:00,1.15626,1.15642,1.15608,1.15634,603800004.0
2006-12-14 22:10:00,1.15642,1.15651,1.15632,1.15643,415699999.0
2006-12-14 22:15:00,1.15645,1.15671,1.15637,1.15669,405100000.0
2006-12-14 22:20:00,1.15671,1.15729,1.15671,1.15712,539900000.0
2006-12-14 22:25:00,1.15715,1.15735,1.15686,1.15717,775499999.0
2006-12-14 22:30:00,1.15713,1.15728,1.15706,1.15718,839899992.0
2006-12-14 22:35:00,1.15723,1.15725,1.15701,1.15701,636300004.0
2006-12-14 22:40:00,1.15713,1.15724,1.15675,1.15713,831800007.0
2006-12-14 22:45:00,1.15715,1.15737,1.15706,1.15733,347000004.0
2006-12-14 22:50:00,1.15735,1.15745,1.15717,1.15734,631599999.0
2006-12-14 22:55:00,1.15736,1.15748,1.15715,1.15725,636900004.0
2006-12-14 23:00:00,1.15716,1.15752,1.15716,1.15732,221800002.0
2006-12-14 23:05:00,1.15733,1.15739,1.15714,1.15734,510500001.0
2006-12-14 23:10:00,1.15733,1.1574,1.15715,1.15728,413100004.0
2006-12-14 23:15:00,1.15735,1.15735,1.15693,1.15709,625000005.0
2006-12-14 23:20:00,1.15718,1.15718,1.15684,1.15697,362200000.0
2006-12-14 23:25:00,1.15704,1.15704,1.15675,1.15692,616400000.0
2006-12-14 23:30:00,1.15658,1.15693,1.15658,1.15685,428399994.0
2006-12-14 23:35:00,1.15669,1.15695,1.15668,1.15683,366700007.0
2006-12-14 23:40:00,1.15687,1.15703,1.15685,1.15691,331699999.0
2006-12-14 23:45:00,1.15701,1.15705,1.15691,1.15703,357599998.0
2006-12-14 23:50:00,1.15704,1.15721,1.15692,1.1572,401299999.0
2006-12-14 23:55:00,1.15714,1.15748,1.15712,1.15717,341699999.0
2006-12-15 00:00:00,1.15713,1.1573,1.15694,1.15728,271400002.0
2006-12-15 00:05:00,1.1572,1.15752,1.15717,1.15752,346500003.0
2006-12-15 00:10:00,1.15751,1.15765,1.15739,1.15748,686399997.0
2006-12-15 00:15:00,1.15747,1.15747,1.15714,1.1574,248500001.0
2006-12-15 00:20:00,1.15725,1.15734,1.15696,1.15719,590699996.0
2006-12-15 00:25:00,1.15715,1.15721,1.15695,1.15705,515099995.0
2006-12-15 00:30:00,1.15713,1.15713,1.15679,1.15705,385699997.0
2006-12-15 00:35:00,1.15694,1.15694,1.15629,1.15664,281600002.0
2006-12-15 00:40:00,1.15664,1.15687,1.15648,1.15681,375700006.0
2006-12-15 00:45:00,1.1568,1.15685,1.15664,1.15667,417600000.0
2006-12-15 00:50:00,1.15678,1.15685,1.15665,1.15673,421400003.0
2006-12-15 00:55:00,1.15673,1.1569,1.15673,1.15683,399499996.0
2006-12-15 01:00:00,1.15686,1.15698,1.15678,1.1569,438000005.0
2006-12-15 01:05:00,1.15695,1.15695,1.15633,1.15689,529200004.0
2006-12-15 01:10:00,1.15693,1.15698,1.15657,1.15668,336999999.0
2006-12-15 01:15:00,1.15673,1.15679,1.15649,1.15677,290900000.0
2006-12-15 01:20:00,1.1566,1.15689,1.1564,1.15681,500700002.0
2006-12-15 01:25:00,1.15689,1.15689,1.1567,1.1568,420300003.0
2006-12-15 01:30:00,1.15676,1.15686,1.15662,1.15669,297699998.0
2006-12-15 01:35:00,1.15674,1.15685,1.15664,1.15665,386499997.0
2006-12-15 01:40:00,1.15666,1.15688,1.15666,1.1568,222300002.0
2006-12-15 01:45:00,1.15677,1.15685,1.15667,1.1568,176800003.0
2006-12-15 01:50:00,1.15673,1.15679,1.15638,1.15656,242000004.0
2006-12-15 01:55:00,1.15659,1.15676,1.1563,1.15652,704599999.0
2006-12-15 02:00:00,1.15628,1.15677,1.15628,1.15649,405400000.0
2006-12-15 02:05:00,1.15677,1.15685,1.15649,1.15649,363200000.0
2006-12-15 02:10:00,1.1565,1.15677,1.1565,1.15677,252100000.0
2006-12-15 02:15:00,1.15698,1.15699,1.15679,1.15691,316999999.0
2006-12-15 02:20:00,1.15685,1.15702,1.15669,1.15695,442100002.0
2006-12-15 02:25:00,1.15695,1.15709,1.15659,1.15678,508900006.0
2006-12-15 02:30:00,1.15675,1.15694,1.15673,1.15682,226799999.0
2006-12-15 02:35:00,1.15688,1.15703,1.1568,1.15703,374600002.0
2006-12-15 02:40:00,1.15693,1.15705,1.15691,1.15694,225399998.0
2006-12-15 02:45:00,1.15685,1.15695,1.15681,1.15693,311800003.0
2006-12-15 02:50:00,1.15696,1.15705,1.15685,1.15693,238800000.0
2006-12-15 02:55:00,1.15687,1.15699,1.15659,1.15666,357499999.0
2006-12-15 03:00:00,1.1567,1.15727,1.15656,1.15707,421200001.0
2006-12-15 03:05:00,1.15707,1.15715,1.15689,1.1571,349300000.0
2006-12-15 03:10:00,1.15707,1.15717,1.15697,1.15697,187499999.0
2006-12-15 03:15:00,1.15696,1.15718,1.15692,1.1571,229199998.0
2006-12-15 03:20:00,1.15715,1.15738,1.15703,1.1573,365799995.0
2006-12-15 03:25:00,1.1573,1.15735,1.157,1.15702,438400006.0
2006-12-15 03:30:00,1.15712,1.15724,1.15701,1.15712,301800002.0
2006-12-15 03:35:00,1.15705,1.15722,1.15702,1.15712,207800002.0
2006-12-15 03:40:00,1.15704,1.15717,1.15682,1.15683,539300001.0
2006-12-15 03:45:00,1.15693,1.15722,1.15693,1.15715,478100000.0
2006-12-15 03:50:00,1.15711,1.15719,1.15677,1.15702,401399999.0
2006-12-15 03:55:00,1.15701,1.15718,1.15695,1.15705,494700001.0
2006-12-15 04:00:00,1.15703,1.15718,1.15688,1.15692,225900001.0
2006-12-15 04:05:00,1.15694,1.15712,1.15694,1.15704,295600000.0
2006-12-15 04:10:00,1.15701,1.15729,1.15695,1.15715,309800003.0
2006-12-15 04:15:00,1.15716,1.15736,1.15709,1.15711,263099997.0
2006-12-15 04:20:00,1.15731,1.15731,1.15703,1.15713,539200003.0
2006-12-15 04:25:00,1.1572,1.15724,1.15708,1.15715,232900001.0
2006-12-15 04:30:00,1.1571,1.15712,1.15658,1.15677,318100004.0
2006-12-15 04:35:00,1.15674,1.1568,1.15657,1.15676,327600000.0
2006-12-15 04:40:00,1.15676,1.15683,1.15655,1.15683,307100004.0
2006-12-15 04:45:00,1.15685,1.15692,1.15675,1.15675,347900003.0
2006-12-15 04:50:00,1.15679,1.15695,1.15677,1.15688,454900007.0
2006-12-15 04:55:00,1.15682,1.15695,1.15662,1.15662,362100001.0
2006-12-15 05:00:00,1.15662,1.15673,1.15652,1.15668,409500002.0
2006-12-15 05:05:00,1.1564,1.15675,1.15623,1.15663,416700003.0
2006-12-15 05:10:00,1.1566,1.15682,1.15643,1.15662,349200002.0
2006-12-15 05:15:00,1.15655,1.15675,1.15654,1.15654,479900003.0
2006-12-15 05:20:00,1.15671,1.15674,1.15656,1.15667,236499999.0
2006-12-15 05:25:00,1.1566,1.1566,1.15645,1.15648,267500006.0
2006-12-15 05:30:00,1.15652,1.1567,1.15652,1.15663,444899991.0
2006-12-15 05:35:00,1.1567,1.15671,1.15655,1.15667,336200004.0
2006-12-15 05:40:00,1.15668,1.15678,1.15656,1.15675,484099998.0
2006-12-15 05:45:00,1.15655,1.15684,1.15642,1.1567,432499997.0
2006-12-15 05:50:00,1.15663,1.15685,1.1565,1.1568,402499999.0
2006-12-15 05:55:00,1.15679,1.15679,1.15668,1.15675,339090000.0
2006-12-15 06:00:00,1.15678,1.15685,1.15645,1.15667,395500009.0
2006-12-15 06:05:00,1.15675,1.15684,1.15656,1.15667,335599999.0
2006-12-15 06:10:00,1.15678,1.15687,1.1566,1.15678,260200001.0
2006-12-15 06:15:00,1.15658,1.15684,1.15641,1.1567,395300003.0
2006-12-15 06:20:00,1.15669,1.15681,1.15666,1.15675,379999999.0
2006-12-15 06:25:00,1.15673,1.15683,1.15661,1.1567,409599998.0
2006-12-15 06:30:00,1.15675,1.1568,1.15669,1.1568,216600000.0
2006-12-15 06:35:00,1.15665,1.15688,1.15664,1.1568,378000003.0
2006-12-15 06:40:00,1.15681,1.15682,1.15664,1.15675,354299995.0
2006-12-15 06:45:00,1.15679,1.1569,1.15668,1.15682,353200002.0
2006-12-15 06:50:00,1.15687,1.15688,1.1565,1.15686,223500002.0
2006-12-15 06:55:00,1.15658,1.1568,1.15646,1.1566,778399997.0
2006-12-15 07:00:00,1.1564,1.15698,1.15636,1.15667,603899990.0
2006-12-15 07:05:00,1.15663,1.15695,1.15663,1.15685,419400004.0
2006-12-15 07:10:00,1.1569,1.15719,1.15689,1.15713,333700001.0
2006-12-15 07:15:00,1.15717,1.15743,1.15709,1.15716,385900002.0
2006-12-15 07:20:00,1.15711,1.15723,1.15698,1.15706,302300001.0
2006-12-15 07:25:00,1.15702,1.15704,1.15673,1.15687,419600000.0
2006-12-15 07:30:00,1.15685,1.15692,1.1565,1.15682,332499998.0
2006-12-15 07:35:00,1.15676,1.15688,1.15643,1.15659,369699996.0
2006-12-15 07:40:00,1.15684,1.15693,1.15661,1.1568,324399999.0
2006-12-15 07:45:00,1.15675,1.15696,1.15675,1.15689,361099999.0
2006-12-15 07:50:00,1.15693,1.15694,1.15623,1.15632,497899999.0
2006-12-15 07:55:00,1.15642,1.15648,1.15617,1.15642,221000000.0
2006-12-15 08:00:00,1.15635,1.15645,1.15627,1.15637,357600004.0
2006-12-15 08:05:00,1.15612,1.15642,1.15612,1.15613,400799999.0
2006-12-15 08:10:00,1.1562,1.15641,1.15604,1.15617,336499995.0
2006-12-15 08:15:00,1.15617,1.15624,1.15607,1.15611,452100002.0
2006-12-15 08:20:00,1.15616,1.15629,1.15587,1.15598,495190006.0
2006-12-15 08:25:00,1.15617,1.15625,1.15604,1.1561,204100000.0
2006-12-15 08:30:00,1.15613,1.15629,1.15612,1.15623,656199999.0
2006-12-15 08:35:00,1.15627,1.15655,1.15611,1.15654,285100004.0
2006-12-15 08:40:00,1.15657,1.15698,1.15642,1.15658,422400003.0
2006-12-15 08:45:00,1.15688,1.15689,1.15612,1.15627,273800001.0
2006-12-15 08:50:00,1.15675,1.1568,1.15638,1.15672,416700006.0
2006-12-15 08:55:00,1.1567,1.15681,1.1566,1.15663,400299999.0
2006-12-15 09:00:00,1.15657,1.15657,1.15621,1.15637,301499999.0
2006-12-15 09:05:00,1.15636,1.15644,1.1561,1.15633,473299996.0
2006-12-15 09:10:00,1.15631,1.15645,1.15619,1.1564,393799999.0
2006-12-15 09:15:00,1.1564,1.15652,1.15607,1.15615,435600007.0
2006-12-15 09:20:00,1.1562,1.1562,1.15555,1.15555,462099997.0
2006-12-15 09:25:00,1.15558,1.15562,1.1555,1.15562,263500001.0
2006-12-15 09:30:00,1.15558,1.15612,1.15555,1.15601,498300000.0
2006-12-15 09:35:00,1.15612,1.15615,1.15585,1.15602,357500000.0
2006-12-15 09:40:00,1.15598,1.15604,1.15518,1.15546,322099998.0
2006-12-15 09:45:00,1.15549,1.1557,1.15518,1.15565,508500008.0
2006-12-15 09:50:00,1.15565,1.1557,1.15473,1.15475,374799999.0
2006-12-15 09:55:00,1.15482,1.15506,1.1548,1.15501,309100000.0
2006-12-15 10:00:00,1.15491,1.15493,1.15448,1.15457,495400000.0
2006-12-15 10:05:00,1.15447,1.15494,1.15431,1.15482,552600003.0
2006-12-15 10:10:00,1.15475,1.15504,1.15475,1.15482,435699997.0
2006-12-15 10:15:00,1.15488,1.15511,1.15477,1.155,541299998.0
2006-12-15 10:20:00,1.15504,1.1554,1.15485,1.15504,584300004.0
2006-12-15 10:25:00,1.15502,1.15518,1.15441,1.15448,511599996.0
2006-12-15 10:30:00,1.15447,1.15495,1.15446,1.1549,423199997.0
2006-12-15 10:35:00,1.15482,1.15495,1.15404,1.15418,683800003.0
2006-12-15 10:40:00,1.15402,1.15415,1.15322,1.15402,434700000.0
2006-12-15 10:45:00,1.1539,1.154,1.15299,1.15329,594300002.0
2006-12-15 10:50:00,1.15331,1.1535,1.15305,1.1531,585600002.0
2006-12-15 10:55:00,1.15304,1.15311,1.15263,1.15299,544700003.0
2006-12-15 11:00:00,1.15292,1.15307,1.15277,1.15307,582500000.0
2006-12-15 11:05:00,1.15308,1.15378,1.15308,1.1535,264399999.0
2006-12-15 11:10:00,1.15353,1.15405,1.1535,1.15384,680200003.0
2006-12-15 11:15:00,1.15388,1.15471,1.15388,1.15462,419900001.0
2006-12-15 11:20:00,1.15463,1.15467,1.15433,1.1546,385600000.0
2006-12-15 11:25:00,1.15456,1.15463,1.15392,1.15463,591500002.0
2006-12-15 11:30:00,1.15484,1.15527,1.15471,1.15517,503890001.0
2006-12-15 11:35:00,1.15514,1.15552,1.15485,1.15552,537199998.0
2006-12-15 11:40:00,1.15562,1.15574,1.15537,1.1557,474800003.0
2006-12-15 11:45:00,1.15579,1.15582,1.15552,1.15559,402600005.0
2006-12-15 11:50:00,1.1555,1.1556,1.1553,1.15556,544000001.0
2006-12-15 11:55:00,1.15563,1.15625,1.15556,1.15616,534600001.0
2006-12-15 12:00:00,1.15627,1.1563,1.15576,1.15595,547500001.0
2006-12-15 12:05:00,1.15587,1.15587,1.15492,1.15492,522800000.0
2006-12-15 12:10:00,1.15488,1.15543,1.15482,1.15523,525500000.0
2006-12-15 12:15:00,1.15523,1.15539,1.15511,1.1553,351000000.0
2006-12-15 12:20:00,1.15531,1.15625,1.15523,1.15595,468099997.0
2006-12-15 12:25:00,1.15595,1.15618,1.15588,1.15596,405400002.0
2006-12-15 12:30:00,1.15599,1.1562,1.1558,1.15587,329100001.0
2006-12-15 12:35:00,1.156,1.156,1.1557,1.15571,252199997.0
2006-12-15 12:40:00,1.15579,1.15613,1.15573,1.15598,664500000.0
2006-12-15 12:45:00,1.15604,1.15623,1.15582,1.15582,233400001.0
2006-12-15 12:50:00,1.15572,1.1558,1.15495,1.15522,353900001.0
2006-12-15 12:55:00,1.1553,1.15532,1.15492,1.15507,395800002.0
2006-12-15 13:00:00,1.15504,1.15513,1.1548,1.15485,511200001.0
2006-12-15 13:05:00,1.15485,1.15521,1.15483,1.1552,384600002.0
2006-12-15 13:10:00,1.15519,1.15549,1.15511,1.15546,280000002.0
2006-12-15 13:15:00,1.15544,1.15555,1.15501,1.15507,354600003.0
2006-12-15 13:20:00,1.15506,1.15523,1.15496,1.15507,368100001.0
2006-12-15 13:25:00,1.15502,1.15522,1.15497,1.15513,388500005.0
2006-12-15 13:30:00,1.1551,1.15546,1.15505,1.15542,427899998.0
2006-12-15 13:35:00,1.1554,1.15584,1.15532,1.15579,538600002.0
2006-12-15 13:40:00,1.1557,1.15609,1.15568,1.15582,507300001.0
2006-12-15 13:45:00,1.15585,1.15608,1.15578,1.15595,669199996.0
2006-12-15 13:50:00,1.15603,1.15605,1.15575,1.15589,235100001.0
2006-12-15 13:55:00,1.15595,1.15607,1.15578,1.15607,553900004.0
2006-12-15 14:00:00,1.15615,1.15642,1.15615,1.1563,189300000.0
2006-12-15 14:05:00,1.15625,1.15635,1.15582,1.15594,359800000.0
2006-12-15 14:10:00,1.15592,1.15618,1.15576,1.15614,531500003.0
2006-12-15 14:15:00,1.15616,1.15625,1.15607,1.15621,285400001.0
2006-12-15 14:20:00,1.1562,1.15625,1.15552,1.15558,273400001.0
2006-12-15 14:25:00,1.15557,1.15583,1.1551,1.15514,478100000.0
2006-12-15 14:30:00,1.15508,1.15515,1.15431,1.15473,308100000.0
2006-12-15 14:35:00,1.15488,1.15517,1.15488,1.15499,478100000.0
2006-12-15 14:40:00,1.15491,1.15556,1.15491,1.1554,303899999.0
2006-12-15 14:45:00,1.15537,1.15546,1.15508,1.15517,358400001.0
2006-12-15 14:50:00,1.15524,1.15584,1.15509,1.15573,435000005.0
2006-12-15 14:55:00,1.15575,1.15606,1.15564,1.15606,428699996.0
2006-12-15 15:00:00,1.15614,1.15614,1.15555,1.15581,582200002.0
2006-12-15 15:05:00,1.1558,1.15586,1.15527,1.15561,388600000.0
2006-12-15 15:10:00,1.15563,1.15589,1.15557,1.15576,643899997.0
2006-12-15 15:15:00,1.15587,1.15634,1.1557,1.15625,439300003.0
2006-12-15 15:20:00,1.15627,1.15658,1.1561,1.15614,520600003.0
2006-12-15 15:25:00,1.15604,1.15608,1.15558,1.15582,642500001.0
2006-12-15 15:30:00,1.15532,1.15532,1.15415,1.15469,526300003.0
2006-12-15 15:35:00,1.15472,1.15525,1.15442,1.15444,339399999.0
2006-12-15 15:40:00,1.15441,1.1549,1.15431,1.15477,336800000.0
2006-12-15 15:45:00,1.15471,1.15488,1.15429,1.1547,366699999.0
2006-12-15 15:50:00,1.15484,1.15501,1.15453,1.15453,492800005.0
2006-12-15 15:55:00,1.15455,1.1551,1.15452,1.15475,486800003.0
2006-12-15 16:00:00,1.1547,1.15519,1.15443,1.15446,428000003.0
2006-12-15 16:05:00,1.15439,1.15504,1.15437,1.15462,522899998.0
2006-12-15 16:10:00,1.15451,1.15498,1.15438,1.15485,423000001.0
2006-12-15 16:15:00,1.15485,1.15625,1.15461,1.1559,327900001.0
2006-12-15 16:20:00,1.15583,1.15671,1.15583,1.15625,532299995.0
2006-12-15 16:25:00,1.15635,1.15665,1.15619,1.15645,464500000.0
2006-12-15 16:30:00,1.15662,1.1575,1.15627,1.15712,646900003.0
2006-12-15 16:35:00,1.15723,1.15815,1.15717,1.15788,353799999.0
2006-12-15 16:40:00,1.15764,1.15774,1.15724,1.15724,424199997.0
2006-12-15 16:45:00,1.15737,1.15753,1.15717,1.15752,432000003.0
2006-12-15 16:50:00,1.15744,1.15744,1.15695,1.15698,609599997.0
2006-12-15 16:55:00,1.157,1.15729,1.1568,1.15729,478199997.0
2006-12-15 17:00:00,1.15737,1.15775,1.15719,1.15775,450900005.0
2006-12-15 17:05:00,1.1577,1.15844,1.15769,1.15801,471499999.0
2006-12-15 17:10:00,1.15801,1.15813,1.1574,1.1575,519700003.0
2006-12-15 17:15:00,1.15753,1.1578,1.15719,1.15728,546800002.0
2006-12-15 17:20:00,1.15723,1.15758,1.15699,1.15753,425699994.0
2006-12-15 17:25:00,1.15762,1.15772,1.15721,1.15722,525000001.0
2006-12-15 17:30:00,1.1572,1.15732,1.15699,1.15724,686400002.0
2006-12-15 17:35:00,1.15716,1.15737,1.15678,1.15732,592600004.0
2006-12-15 17:40:00,1.1573,1.15733,1.15704,1.15733,415800002.0
2006-12-15 17:45:00,1.15728,1.15759,1.15714,1.15756,469399997.0
2006-12-15 17:50:00,1.15768,1.15864,1.15768,1.15825,393900003.0
2006-12-15 17:55:00,1.1583,1.15876,1.15817,1.1587,487900002.0
2006-12-15 18:00:00,1.15877,1.15877,1.1583,1.15832,2874699998.0
2006-12-15 18:05:00,1.15835,1.15858,1.15788,1.15852,4471700000.0
2006-12-15 18:10:00,1.15854,1.15857,1.15814,1.1584,2533500009.0
2006-12-15 18:15:00,1.15833,1.15855,1.15826,1.15839,2569990010.0
2006-12-15 18:20:00,1.15834,1.15834,1.15797,1.15805,2166000008.0
2006-12-15 18:25:00,1.15803,1.15808,1.15765,1.1577,2821200007.0
2006-12-15 18:30:00,1.1577,1.15794,1.15756,1.15794,2403400005.0
2006-12-15 18:35:00,1.15792,1.15792,1.15753,1.15763,1473000014.0
2006-12-15 18:40:00,1.15764,1.15788,1.15754,1.15788,2339900002.0
2006-12-15 18:45:00,1.15795,1.15809,1.15768,1.15804,1138199995.0
2006-12-15 18:50:00,1.15803,1.15817,1.15752,1.15757,1389200014.0
2006-12-15 18:55:00,1.15752,1.15756,1.15724,1.15724,1755190000.0
2006-12-15 19:00:00,1.15718,1.15735,1.15689,1.15712,1199900006.0
2006-12-15 19:05:00,1.15716,1.15755,1.15715,1.15745,1915700009.0
2006-12-15 19:10:00,1.1575,1.1575,1.15696,1.15725,1145300003.0
2006-12-15 19:15:00,1.15718,1.15747,1.15705,1.15732,1599799995.0
2006-12-15 19:20:00,1.15735,1.15754,1.15705,1.15747,720999998.0
2006-12-15 19:25:00,1.1574,1.15758,1.15733,1.15748,919700008.0
2006-12-15 19:30:00,1.15754,1.15807,1.15754,1.1579,670400006.0
2006-12-15 19:35:00,1.15795,1.15818,1.15789,1.158,1345999995.0
2006-12-15 19:40:00,1.15803,1.15839,1.15788,1.15804,919100004.0
2006-12-15 19:45:00,1.15813,1.15826,1.158,1.15812,432700003.0
2006-12-15 19:50:00,1.1581,1.1583,1.15803,1.15815,501999998.0
2006-12-15 19:55:00,1.15816,1.15816,1.15785,1.15811,580699998.0
2006-12-15 20:00:00,1.15823,1.15843,1.15803,1.15815,939900000.0
2006-12-15 20:05:00,1.15815,1.15835,1.15811,1.15816,955700004.0
2006-12-15 20:10:00,1.15812,1.15833,1.15809,1.15812,1217099999.0
2006-12-15 20:15:00,1.15816,1.15831,1.15796,1.15831,1608600003.0
2006-12-15 20:20:00,1.15835,1.1586,1.15829,1.15845,2112799999.0
2006-12-15 20:25:00,1.1585,1.15857,1.15816,1.15825,1699090001.0
2006-12-15 20:30:00,1.15822,1.15842,1.15779,1.15822,1335299997.0
2006-12-15 20:35:00,1.15822,1.15841,1.15808,1.15841,1347390001.0
2006-12-15 20:40:00,1.15845,1.15848,1.15823,1.15835,1418490003.0
2006-12-15 20:45:00,1.15832,1.15843,1.1581,1.15824,896400000.0
2006-12-15 20:50:00,1.15825,1.15851,1.15815,1.1583,1199000015.0
2006-12-15 20:55:00,1.15838,1.15856,1.15831,1.15852,1747200000.0
2006-12-15 21:00:00,1.15853,1.15873,1.15839,1.15873,2698600009.0
2006-12-15 21:05:00,1.15873,1.15874,1.15827,1.15847,1614500007.0
2006-12-15 21:10:00,1.15845,1.15845,1.15796,1.15798,1767800004.0
2006-12-15 21:15:00,1.15797,1.15806,1.15781,1.158,499100002.0
2006-12-15 21:20:00,1.15805,1.15808,1.15783,1.15783,385300002.0
2006-12-15 21:25:00,1.1579,1.15793,1.15744,1.15747,732200005.0
2006-12-15 21:30:00,1.15742,1.15748,1.15701,1.15723,549000001.0
2006-12-15 21:35:00,1.15712,1.15745,1.15709,1.15732,823900004.0
2006-12-15 21:40:00,1.15732,1.15748,1.15722,1.15748,652700000.0
2006-12-15 21:45:00,1.15731,1.1576,1.15729,1.15751,846100004.0
2006-12-15 21:50:00,1.15752,1.1577,1.15737,1.15748,766200004.0
2006-12-15 21:55:00,1.15751,1.15767,1.15733,1.15767,388499997.0
2006-12-15 22:00:00,1.15768,1.15768,1.15739,1.15752,1163800002.0
2006-12-15 22:05:00,1.15753,1.15767,1.15745,1.15755,666000001.0
2006-12-15 22:10:00,1.15755,1.15755,1.15734,1.15741,535800004.0
2006-12-15 22:15:00,1.15745,1.15745,1.15725,1.15737,469300000.0
2006-12-15 22:20:00,1.15739,1.15749,1.15714,1.15735,733500005.0
2006-12-15 22:25:00,1.15738,1.15756,1.15735,1.15735,843600009.0
2006-12-15 22:30:00,1.15735,1.1575,1.15724,1.1574,787699999.0
2006-12-15 22:35:00,1.15745,1.15748,1.15699,1.15743,622400004.0
2006-12-15 22:40:00,1.1575,1.15756,1.15727,1.15742,639600005.0
2006-12-15 22:45:00,1.15738,1.15748,1.1572,1.15734,509200002.0
2006-12-15 22:50:00,1.15736,1.15741,1.15706,1.15713,476800003.0
2006-12-15 22:55:00,1.15718,1.1572,1.15689,1.15697,630200000.0
2006-12-15 23:00:00,1.15687,1.15716,1.15687,1.15706,332900003.0
2006-12-15 23:05:00,1.15708,1.15713,1.1567,1.15689,572889999.0
2006-12-15 23:10:00,1.15684,1.15708,1.15674,1.15695,375900000.0
2006-12-15 23:15:00,1.157,1.15707,1.15685,1.15698,335300001.0
2006-12-15 23:20:00,1.15697,1.15726,1.15697,1.15724,298299999.0
2006-12-15 23:25:00,1.15732,1.15735,1.1572,1.1572,473000008.0
2006-12-15 23:30:00,1.15712,1.15729,1.15701,1.15714,368800003.0
2006-12-15 23:35:00,1.15702,1.15731,1.15682,1.15714,300500002.0
2006-12-15 23:40:00,1.15714,1.15734,1.15692,1.15716,465600000.0
2006-12-15 23:45:00,1.15738,1.1576,1.15735,1.1576,222900000.0
2006-12-15 23:50:00,1.15767,1.15773,1.1574,1.15751,485599999.0
2006-12-15 23:55:00,1.15744,1.15776,1.15742,1.15748,464200002.0
2006-12-18 00:00:00,1.1575,1.1576,1.1575,1.1576,174400000.0
2006-12-18 00:05:00,1.1575,1.1575,1.1575,1.1575,87200000.0
2006-12-18 00:10:00,1.1576,1.1577,1.1576,1.1577,174400000.0
2006-12-18 00:15:00,1.1578,1.1578,1.1577,1.1577,87200000.0
2006-12-18 00:20:00,1.1578,1.1578,1.1577,1.1578,261600000.0
2006-12-18 00:25:00,1.1577,1.1577,1.1576,1.1576,174400000.0
2006-12-18 00:30:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 00:35:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 00:45:00,1.1577,1.1577,1.1577,1.1577,87200000.0
2006-12-18 00:50:00,1.1576,1.1576,1.1576,1.1576,87200000.0
2006-12-18 01:05:00,1.1577,1.1577,1.1576,1.1576,87200000.0
2006-12-18 01:10:00,1.1575,1.1575,1.1575,1.1575,87200000.0
2006-12-18 01:15:00,1.1573,1.1573,1.1572,1.1572,87200000.0
2006-12-18 01:20:00,1.1573,1.1573,1.1571,1.1571,261600000.0
2006-12-18 01:25:00,1.1572,1.1572,1.1571,1.1571,174400000.0
2006-12-18 01:35:00,1.1572,1.1572,1.1571,1.1571,174400000.0
2006-12-18 01:50:00,1.1572,1.1573,1.1572,1.1572,87200000.0
2006-12-18 01:55:00,1.1573,1.1573,1.1571,1.1571,174400000.0
2006-12-18 02:00:00,1.15753,1.15762,1.15746,1.15757,299500002.0
2006-12-18 02:05:00,1.15765,1.15769,1.1575,1.15755,494700004.0
2006-12-18 02:10:00,1.15758,1.15768,1.15734,1.15734,307400001.0
2006-12-18 02:15:00,1.15745,1.15745,1.15717,1.15717,382900003.0
2006-12-18 02:20:00,1.15709,1.15733,1.15707,1.15707,344299996.0
2006-12-18 02:25:00,1.15705,1.15729,1.15705,1.15721,405100001.0
2006-12-18 02:30:00,1.15724,1.15735,1.15692,1.15722,415400001.0
2006-12-18 02:35:00,1.15717,1.15735,1.15715,1.15732,276799999.0
2006-12-18 02:40:00,1.15719,1.15735,1.15717,1.15731,286700001.0
2006-12-18 02:45:00,1.15724,1.15724,1.15699,1.15713,351900001.0
2006-12-18 02:50:00,1.1571,1.15724,1.15689,1.1572,281800001.0
2006-12-18 02:55:00,1.15728,1.15729,1.15708,1.15715,233500001.0
2006-12-18 03:00:00,1.15718,1.1572,1.15683,1.15702,399899995.0
2006-12-18 03:05:00,1.15706,1.15725,1.15706,1.1572,325199996.0
2006-12-18 03:10:00,1.15718,1.15725,1.15702,1.15713,181900003.0
2006-12-18 03:15:00,1.15705,1.15741,1.15695,1.15714,489789999.0
2006-12-18 03:20:00,1.15727,1.15727,1.15676,1.1571,279000000.0
2006-12-18 03:25:00,1.15711,1.15723,1.15686,1.15702,277200001.0
2006-12-18 03:30:00,1.15712,1.15725,1.15668,1.15685,575100001.0
2006-12-18 03:35:00,1.15676,1.15723,1.15674,1.15711,325800001.0
2006-12-18 03:40:00,1.15702,1.15727,1.15693,1.15706,345000000.0
2006-12-18 03:45:00,1.15712,1.1572,1.15665,1.15714,590400002.0
2006-12-18 03:50:00,1.15699,1.15724,1.15695,1.15712,428500005.0
2006-12-18 03:55:00,1.15714,1.15732,1.15706,1.15728,217400001.0
2006-12-18 04:00:00,1.15728,1.15748,1.15713,1.15748,317499996.0
2006-12-18 04:05:00,1.1575,1.1575,1.15727,1.1574,388600003.0
2006-12-18 04:10:00,1.15738,1.15738,1.15719,1.15719,482299999.0
2006-12-18 04:15:00,1.15725,1.15736,1.15691,1.15691,128000002.0
2006-12-18 04:20:00,1.15719,1.15719,1.15701,1.15711,502600003.0
2006-12-18 04:25:00,1.15701,1.15727,1.15699,1.15713,289400000.0
2006-12-18 04:30:00,1.15715,1.15725,1.15698,1.15717,267000001.0
2006-12-18 04:35:00,1.15718,1.1572,1.15697,1.15714,295099999.0
2006-12-18 04:40:00,1.15712,1.1572,1.15689,1.15695,397800006.0
2006-12-18 04:45:00,1.15705,1.15715,1.15697,1.15704,305400000.0
2006-12-18 04:50:00,1.15705,1.15724,1.15699,1.15718,415500001.0
2006-12-18 04:55:00,1.15717,1.15735,1.15717,1.15727,257399998.0
2006-12-18 05:00:00,1.1573,1.15735,1.15717,1.15723,367999996.0
2006-12-18 05:05:00,1.15722,1.15735,1.15714,1.15723,424800001.0
2006-12-18 05:10:00,1.15724,1.15735,1.1572,1.15726,252600000.0
2006-12-18 05:15:00,1.1572,1.15734,1.15718,1.15722,335300001.0
2006-12-18 05:20:00,1.15738,1.1574,1.157,1.1574,390099998.0
2006-12-18 05:25:00,1.1574,1.15742,1.15718,1.15727,280700005.0
2006-12-18 05:30:00,1.15722,1.15732,1.15713,1.15713,409300003.0
2006-12-18 05:35:00,1.1572,1.15725,1.15702,1.15715,246700002.0
2006-12-18 05:40:00,1.15711,1.15735,1.15706,1.15728,400400004.0
2006-12-18 05:45:00,1.1572,1.15734,1.15699,1.15725,384600004.0
2006-12-18 05:50:00,1.15715,1.15735,1.1571,1.1573,500599995.0
2006-12-18 05:55:00,1.1573,1.15732,1.1572,1.15723,430400002.0
2006-12-18 06:00:00,1.15726,1.15737,1.15713,1.15727,417699997.0
2006-12-18 06:05:00,1.15738,1.15738,1.15712,1.15723,391300001.0
2006-12-18 06:10:00,1.15733,1.15733,1.15703,1.1572,355499997.0
2006-12-18 06:15:00,1.1572,1.15725,1.15711,1.1572,469400000.0
2006-12-18 06:20:00,1.15717,1.15725,1.15707,1.15712,550099999.0
2006-12-18 06:25:00,1.15713,1.15727,1.15692,1.1572,378199997.0
2006-12-18 06:30:00,1.15722,1.15722,1.15702,1.15719,277800001.0
2006-12-18 06:35:00,1.15715,1.15725,1.15701,1.15702,374100001.0
2006-12-18 06:40:00,1.15705,1.15717,1.1569,1.1571,449700002.0
2006-12-18 06:45:00,1.1571,1.1573,1.15705,1.15724,251900002.0
2006-12-18 06:50:00,1.15722,1.15728,1.15697,1.15716,192299999.0
2006-12-18 06:55:00,1.15725,1.15725,1.15709,1.15714,317900000.0
2006-12-18 07:00:00,1.15708,1.15722,1.15703,1.15718,424199997.0
2006-12-18 07:05:00,1.15712,1.15725,1.15707,1.15711,351899999.0
2006-12-18 07:10:00,1.1572,1.15722,1.15687,1.15707,448199996.0
2006-12-18 07:15:00,1.15708,1.15717,1.15686,1.15714,358299995.0
2006-12-18 07:20:00,1.15705,1.15725,1.15705,1.15711,367300003.0
2006-12-18 07:25:00,1.15699,1.15728,1.15688,1.1572,375100000.0
2006-12-18 07:30:00,1.15715,1.15725,1.15698,1.15701,454700004.0
2006-12-18 07:35:00,1.15695,1.15715,1.15692,1.15707,283500001.0
2006-12-18 07:40:00,1.15705,1.15725,1.15705,1.15725,268800004.0
2006-12-18 07:45:00,1.15712,1.15727,1.15707,1.15711,276499998.0
2006-12-18 07:50:00,1.15708,1.15721,1.15695,1.15713,426700003.0
2006-12-18 07:55:00,1.15718,1.1573,1.15706,1.15727,311300002.0
2006-12-18 08:00:00,1.15723,1.15759,1.15717,1.15748,458499996.0
2006-12-18 08:05:00,1.15742,1.15764,1.15722,1.15722,562400002.0
2006-12-18 08:10:00,1.15731,1.15742,1.15705,1.15728,528699995.0
2006-12-18 08:15:00,1.15728,1.15763,1.15721,1.15763,215199997.0
2006-12-18 08:20:00,1.1576,1.15761,1.15749,1.15758,349800000.0
2006-12-18 08:25:00,1.15758,1.15769,1.15744,1.15758,323900003.0
2006-12-18 08:30:00,1.15767,1.15791,1.15743,1.15745,436700005.0
2006-12-18 08:35:00,1.15743,1.15763,1.15736,1.15752,318400000.0
2006-12-18 08:40:00,1.15745,1.15762,1.15725,1.15745,340800002.0
2006-12-18 08:45:00,1.15739,1.15743,1.1573,1.15743,331900000.0
2006-12-18 08:50:00,1.15737,1.15755,1.15731,1.15755,368300004.0
2006-12-18 08:55:00,1.1575,1.15761,1.15738,1.15745,584200002.0
2006-12-18 09:00:00,1.15744,1.15759,1.15732,1.1575,453000004.0
2006-12-18 09:05:00,1.15748,1.15787,1.15738,1.15767,253099998.0
2006-12-18 09:10:00,1.15749,1.15768,1.15744,1.15744,374100000.0
2006-12-18 09:15:00,1.15743,1.15762,1.1574,1.15751,195600003.0
2006-12-18 09:20:00,1.15756,1.15769,1.15748,1.15757,286500003.0
2006-12-18 09:25:00,1.15753,1.15765,1.15729,1.15729,431000001.0
2006-12-18 09:30:00,1.15733,1.15735,1.1572,1.15735,379400006.0
2006-12-18 09:35:00,1.15728,1.15745,1.15719,1.15734,364899997.0
2006-12-18 09:40:00,1.15737,1.15753,1.15735,1.1574,256999999.0
2006-12-18 09:45:00,1.15729,1.15735,1.15722,1.15733,234100000.0
2006-12-18 09:50:00,1.15731,1.15737,1.15712,1.15724,417099998.0
2006-12-18 09:55:00,1.1573,1.15735,1.15716,1.15732,461100001.0
2006-12-18 10:00:00,1.15711,1.15735,1.15677,1.15725,614500005.0
2006-12-18 10:05:00,1.15735,1.15766,1.15703,1.15765,411000001.0
2006-12-18 10:10:00,1.15764,1.15832,1.15764,1.15811,302300001.0
2006-12-18 10:15:00,1.15812,1.15833,1.158,1.15811,665600004.0
2006-12-18 10:20:00,1.15817,1.15821,1.1576,1.15769,568500003.0
2006-12-18 10:25:00,1.15775,1.15797,1.15736,1.1574,533600005.0
2006-12-18 10:30:00,1.15735,1.15756,1.15725,1.15725,518800004.0
2006-12-18 10:35:00,1.15717,1.15719,1.15669,1.15696,650999993.0
2006-12-18 10:40:00,1.15691,1.15713,1.15688,1.15711,531600001.0
2006-12-18 10:45:00,1.15697,1.15697,1.15663,1.15673,329900001.0
2006-12-18 10:50:00,1.15681,1.15697,1.15645,1.15697,629800000.0
2006-12-18 10:55:00,1.1569,1.15695,1.15669,1.1568,479200000.0
2006-12-18 11:00:00,1.1567,1.1567,1.1565,1.15659,464300007.0
2006-12-18 11:05:00,1.15656,1.15657,1.15636,1.15643,283699997.0
2006-12-18 11:10:00,1.15645,1.15657,1.15637,1.15643,678000001.0
2006-12-18 11:15:00,1.15648,1.15711,1.15648,1.15675,628400003.0
2006-12-18 11:20:00,1.15679,1.15696,1.15673,1.15692,403099997.0
2006-12-18 11:25:00,1.15698,1.15704,1.15678,1.15681,435899997.0
2006-12-18 11:30:00,1.15688,1.15695,1.15674,1.1568,649599996.0
2006-12-18 11:35:00,1.15686,1.15686,1.15648,1.1566,348899998.0
2006-12-18 11:40:00,1.15664,1.15676,1.15644,1.15653,567799999.0
2006-12-18 11:45:00,1.15663,1.15683,1.15656,1.15665,396200003.0
2006-12-18 11:50:00,1.15681,1.15735,1.15679,1.15723,649200001.0
2006-12-18 11:55:00,1.15723,1.15735,1.15709,1.1573,370000000.0
2006-12-18 12:00:00,1.15732,1.15746,1.1572,1.1574,403100002.0
2006-12-18 12:05:00,1.1574,1.15745,1.15726,1.15738,454300001.0
2006-12-18 12:10:00,1.15736,1.15744,1.15713,1.15729,467000001.0
2006-12-18 12:15:00,1.15723,1.15729,1.15663,1.15668,518600003.0
2006-12-18 12:20:00,1.15676,1.1571,1.15674,1.15688,460600004.0
2006-12-18 12:25:00,1.15688,1.157,1.15671,1.15688,511500003.0
2006-12-18 12:30:00,1.15691,1.15694,1.15664,1.15674,308199999.0
2006-12-18 12:35:00,1.15681,1.15693,1.1566,1.15685,433300002.0
2006-12-18 12:40:00,1.15691,1.15713,1.15681,1.15708,413300002.0
2006-12-18 12:45:00,1.15707,1.15717,1.15691,1.15711,315700004.0
2006-12-18 12:50:00,1.15707,1.15718,1.15696,1.15713,355500000.0
2006-12-18 12:55:00,1.15711,1.15728,1.15701,1.15728,342000002.0
2006-12-18 13:00:00,1.15724,1.15735,1.15718,1.15725,520600004.0
2006-12-18 13:05:00,1.15723,1.15743,1.15722,1.15729,552000008.0
2006-12-18 13:10:00,1.15722,1.15725,1.15702,1.15718,403099996.0
2006-12-18 13:15:00,1.15708,1.15715,1.1556,1.15578,567099999.0
2006-12-18 13:20:00,1.15569,1.1558,1.15539,1.15572,421200003.0
2006-12-18 13:25:00,1.15568,1.15574,1.15456,1.15456,333499999.0
2006-12-18 13:30:00,1.15461,1.15469,1.15357,1.15383,252800000.0
2006-12-18 13:35:00,1.15391,1.15452,1.1539,1.15444,490400001.0
2006-12-18 13:40:00,1.15451,1.15537,1.15445,1.1551,462299995.0
2006-12-18 13:45:00,1.1552,1.15534,1.15469,1.15498,340700000.0
2006-12-18 13:50:00,1.155,1.15506,1.15487,1.15506,273000005.0
2006-12-18 13:55:00,1.15503,1.15531,1.155,1.1552,345799997.0
2006-12-18 14:00:00,1.15525,1.15542,1.15498,1.15535,658099998.0
2006-12-18 14:05:00,1.15535,1.15561,1.15535,1.15545,342099999.0
2006-12-18 14:10:00,1.15556,1.15556,1.15496,1.15496,495600002.0
2006-12-18 14:15:00,1.15479,1.15513,1.15466,1.15488,509499999.0
2006-12-18 14:20:00,1.15484,1.1552,1.15483,1.15517,393200001.0
2006-12-18 14:25:00,1.15513,1.15536,1.1551,1.15535,633500004.0
2006-12-18 14:30:00,1.15534,1.15549,1.15518,1.15531,267000005.0
2006-12-18 14:35:00,1.1553,1.15558,1.15512,1.15521,494000001.0
2006-12-18 14:40:00,1.15521,1.15555,1.15519,1.15555,358800001.0
2006-12-18 14:45:00,1.15564,1.15567,1.15548,1.15559,394100000.0
2006-12-18 14:50:00,1.15569,1.15574,1.15437,1.15449,505000002.0
2006-12-18 14:55:00,1.15458,1.15467,1.1542,1.15435,428499999.0
2006-12-18 15:00:00,1.1544,1.15458,1.1539,1.15406,461999997.0
2006-12-18 15:05:00,1.15419,1.15469,1.15411,1.15411,605900000.0
2006-12-18 15:10:00,1.15422,1.15449,1.15375,1.15384,566300002.0
2006-12-18 15:15:00,1.15399,1.15425,1.15381,1.15408,430200001.0
2006-12-18 15:20:00,1.15406,1.15475,1.15406,1.15468,485199997.0
2006-12-18 15:25:00,1.15464,1.15471,1.15435,1.1544,274400000.0
2006-12-18 15:30:00,1.15452,1.15498,1.15421,1.15424,604299999.0
2006-12-18 15:35:00,1.15404,1.15404,1.15309,1.15343,791700001.0
2006-12-18 15:40:00,1.15349,1.15377,1.15344,1.1536,305900001.0
2006-12-18 15:45:00,1.15343,1.1539,1.15343,1.15379,442400000.0
2006-12-18 15:50:00,1.15382,1.15417,1.15375,1.15416,454200002.0
2006-12-18 15:55:00,1.15412,1.15429,1.15394,1.1542,647190001.0
2006-12-18 16:00:00,1.15429,1.1547,1.15423,1.15455,444800000.0
2006-12-18 16:05:00,1.15457,1.1546,1.15413,1.15413,674399998.0
2006-12-18 16:10:00,1.15417,1.15437,1.154,1.15415,407399999.0
2006-12-18 16:15:00,1.1541,1.15414,1.15393,1.15401,268599999.0
2006-12-18 16:20:00,1.15394,1.1544,1.15394,1.15432,569099998.0
2006-12-18 16:25:00,1.15436,1.15467,1.15429,1.15455,535700002.0
2006-12-18 16:30:00,1.15462,1.15475,1.15432,1.15432,441900005.0
2006-12-18 16:35:00,1.15438,1.15468,1.15435,1.15457,487300002.0
2006-12-18 16:40:00,1.15449,1.15457,1.15429,1.15455,330600004.0
2006-12-18 16:45:00,1.15464,1.15583,1.15457,1.15572,478600001.0
2006-12-18 16:50:00,1.15577,1.15588,1.15541,1.15566,524500005.0
2006-12-18 16:55:00,1.15568,1.15611,1.1556,1.15611,625000002.0
2006-12-18 17:00:00,1.15617,1.157,1.15617,1.15681,446999997.0
2006-12-18 17:05:00,1.15687,1.15688,1.15627,1.15627,362900003.0
2006-12-18 17:10:00,1.15629,1.15674,1.15628,1.1565,419000005.0
2006-12-18 17:15:00,1.15658,1.15697,1.15655,1.1567,397800008.0
2006-12-18 17:20:00,1.15659,1.15671,1.1563,1.15639,518000007.0
2006-12-18 17:25:00,1.15644,1.15685,1.15639,1.1566,340200005.0
2006-12-18 17:30:00,1.15648,1.15673,1.15648,1.15665,583500003.0
2006-12-18 17:35:00,1.15665,1.15676,1.15628,1.15639,518899999.0
2006-12-18 17:40:00,1.15638,1.15657,1.15598,1.1562,410900003.0
2006-12-18 17:45:00,1.15624,1.15664,1.15624,1.15661,354100000.0
2006-12-18 17:50:00,1.15672,1.15693,1.15654,1.15687,365400000.0
2006-12-18 17:55:00,1.15677,1.15677,1.15642,1.15665,511500000.0
2006-12-18 18:00:00,1.15666,1.15669,1.15613,1.15622,2720799996.0
2006-12-18 18:05:00,1.15625,1.15676,1.15605,1.15663,4536700003.0
2006-12-18 18:10:00,1.1566,1.1567,1.15632,1.15668,2529190007.0
2006-12-18 18:15:00,1.15663,1.15676,1.15648,1.15661,3075600027.0
2006-12-18 18:20:00,1.15655,1.15666,1.15637,1.15647,1996600004.0
2006-12-18 18:25:00,1.15647,1.15667,1.15637,1.15646,2757000005.0
2006-12-18 18:30:00,1.15647,1.15693,1.15643,1.15678,2666800008.0
2006-12-18 18:35:00,1.15678,1.15699,1.15666,1.15682,1512300002.0
2006-12-18 18:40:00,1.15671,1.15682,1.15652,1.1566,2327390006.0
2006-12-18 18:45:00,1.15664,1.15678,1.15638,1.15667,1150500002.0
2006-12-18 18:50:00,1.15661,1.15675,1.15649,1.15662,1074500011.0
2006-12-18 18:55:00,1.15669,1.15731,1.15666,1.15684,1882700005.0
2006-12-18 19:00:00,1.15687,1.15732,1.15687,1.15705,1219500007.0
2006-12-18 19:05:00,1.15705,1.15748,1.15698,1.15734,1897700009.0
2006-12-18 19:10:00,1.15742,1.15794,1.15732,1.15783,1158189998.0
2006-12-18 19:15:00,1.15781,1.15812,1.15772,1.15793,1470500010.0
2006-12-18 19:20:00,1.1579,1.1579,1.15739,1.15751,564600001.0
2006-12-18 19:25:00,1.1575,1.15761,1.15732,1.15745,788800001.0
2006-12-18 19:30:00,1.15751,1.15761,1.15739,1.15758,562900005.0
2006-12-18 19:35:00,1.1576,1.15795,1.15748,1.1579,997300005.0
2006-12-18 19:40:00,1.15793,1.15796,1.15755,1.15755,815600001.0
2006-12-18 19:45:00,1.15758,1.15772,1.15748,1.15751,666000007.0
2006-12-18 19:50:00,1.15746,1.1578,1.15737,1.1576,507800000.0
2006-12-18 19:55:00,1.15768,1.15769,1.15747,1.15762,957599995.0
2006-12-18 20:00:00,1.15763,1.15776,1.15742,1.15758,917100012.0
2006-12-18 20:05:00,1.15757,1.15777,1.1575,1.15773,919900007.0
2006-12-18 20:10:00,1.15769,1.15775,1.1576,1.1577,1456600014.0
2006-12-18 20:15:00,1.15774,1.15784,1.15743,1.15761,1896900002.0
2006-12-18 20:20:00,1.15764,1.15776,1.15745,1.15745,2110300003.0
2006-12-18 20:25:00,1.15753,1.15758,1.15736,1.15745,1566500000.0
2006-12-18 20:30:00,1.15743,1.15756,1.15738,1.15751,1420099998.0
2006-12-18 20:35:00,1.15755,1.15757,1.15734,1.15748,1424000005.0
2006-12-18 20:40:00,1.15746,1.15754,1.15701,1.15732,1389800007.0
2006-12-18 20:45:00,1.15727,1.15746,1.1572,1.15735,1093900002.0
2006-12-18 20:50:00,1.1573,1.15733,1.15712,1.1572,878500002.0
2006-12-18 20:55:00,1.15726,1.15738,1.15693,1.15703,1714700007.0
2006-12-18 21:00:00,1.15701,1.15708,1.1568,1.15705,2992200004.0
2006-12-18 21:05:00,1.15703,1.15704,1.15681,1.15693,1843400004.0
2006-12-18 21:10:00,1.15687,1.15702,1.15668,1.15669,1873000000.0
2006-12-18 21:15:00,1.15665,1.15675,1.1566,1.15664,463400005.0
2006-12-18 21:20:00,1.15667,1.15701,1.15667,1.15682,484899996.0
2006-12-18 21:25:00,1.15689,1.15705,1.15682,1.15695,1091500001.0
2006-12-18 21:30:00,1.15696,1.15696,1.15662,1.15662,817899995.0
2006-12-18 21:35:00,1.15662,1.15694,1.15662,1.15679,678399991.0
2006-12-18 21:40:00,1.15679,1.15696,1.15666,1.15693,571299997.0
2006-12-18 21:45:00,1.15691,1.15708,1.15678,1.157,834399996.0
2006-12-18 21:50:00,1.15695,1.15712,1.15693,1.15697,712700004.0
2006-12-18 21:55:00,1.15701,1.1574,1.157,1.1573,499399996.0
2006-12-18 22:00:00,1.15728,1.1573,1.15682,1.1569,969900006.0
2006-12-18 22:05:00,1.15694,1.15709,1.15673,1.15692,625499999.0
2006-12-18 22:10:00,1.15695,1.15701,1.15684,1.15687,458399998.0
2006-12-18 22:15:00,1.15692,1.15698,1.15683,1.15689,521399999.0
2006-12-18 22:20:00,1.15687,1.15695,1.15683,1.15695,626200000.0
2006-12-18 22:25:00,1.15693,1.15715,1.15686,1.15705,728800005.0
2006-12-18 22:30:00,1.15704,1.15713,1.15683,1.157,627700001.0
2006-12-18 22:35:00,1.15703,1.15705,1.15686,1.15693,586499998.0
2006-12-18 22:40:00,1.15679,1.15705,1.15666,1.15695,688400004.0
2006-12-18 22:45:00,1.15695,1.15707,1.15692,1.15702,301500002.0
2006-12-18 22:50:00,1.1571,1.15715,1.15691,1.15693,500699998.0
2006-12-18 22:55:00,1.15698,1.15708,1.15685,1.15695,669600002.0
2006-12-18 23:00:00,1.15718,1.15729,1.15687,1.157,528699998.0
2006-12-18 23:05:00,1.15703,1.15718,1.15695,1.15717,422500002.0
2006-12-18 23:10:00,1.15702,1.15715,1.1569,1.15699,340900000.0
2006-12-18 23:15:00,1.15708,1.15708,1.15688,1.15698,477800001.0
2006-12-18 23:20:00,1.15697,1.15716,1.15687,1.15708,356400001.0
2006-12-18 23:25:00,1.15727,1.15727,1.15688,1.15692,434700004.0
2006-12-18 23:30:00,1.15695,1.15713,1.15688,1.1571,480300011.0
2006-12-18 23:35:00,1.15698,1.15707,1.15687,1.15698,438900000.0
2006-12-18 23:40:00,1.15698,1.15705,1.15682,1.15698,413400002.0
2006-12-18 23:45:00,1.15697,1.15728,1.15692,1.15716,466400003.0
2006-12-18 23:50:00,1.15722,1.15727,1.15697,1.15707,480100005.0
2006-12-18 23:55:00,1.15715,1.15734,1.15685,1.15685,602200001.0
2006-12-19 00:00:00,1.15693,1.15706,1.15668,1.15677,357800000.0
2006-12-19 00:05:00,1.15678,1.15703,1.1563,1.15703,419099998.0
2006-12-19 00:10:00,1.1567,1.15715,1.1566,1.15708,534099998.0
2006-12-19 00:15:00,1.15708,1.15722,1.15691,1.15722,492799996.0
2006-12-19 00:20:00,1.15718,1.15725,1.15701,1.15703,519399996.0
2006-12-19 00:25:00,1.15709,1.15716,1.15697,1.15705,500899998.0
2006-12-19 00:30:00,1.15702,1.15714,1.15695,1.15709,240900003.0
2006-12-19 00:35:00,1.15709,1.15716,1.15673,1.15701,388299998.0
2006-12-19 00:40:00,1.15706,1.15722,1.15702,1.1572,357100002.0
2006-12-19 00:45:00,1.15718,1.15722,1.15705,1.15713,489699995.0
2006-12-19 00:50:00,1.15724,1.15724,1.1566,1.15715,652699998.0
2006-12-19 00:55:00,1.1571,1.15729,1.15705,1.1572,393699999.0
2006-12-19 01:00:00,1.15717,1.1573,1.15708,1.1572,508200000.0
2006-12-19 01:05:00,1.15725,1.15725,1.15631,1.15693,605800006.0
2006-12-19 01:10:00,1.157,1.15715,1.15685,1.15692,350399997.0
2006-12-19 01:15:00,1.15697,1.15706,1.15673,1.15699,489900003.0
2006-12-19 01:20:00,1.1569,1.15694,1.15659,1.15659,195899998.0
2006-12-19 01:25:00,1.1566,1.15665,1.15645,1.1565,321199999.0
2006-12-19 01:30:00,1.15643,1.15655,1.15632,1.15632,177900002.0
2006-12-19 01:35:00,1.15639,1.15639,1.15606,1.15609,355400001.0
2006-12-19 01:40:00,1.15619,1.15623,1.15601,1.1562,280200001.0
2006-12-19 01:45:00,1.15624,1.15642,1.15616,1.15632,242900000.0
2006-12-19 01:50:00,1.15623,1.15635,1.15615,1.15622,430500001.0
2006-12-19 01:55:00,1.15612,1.15635,1.15589,1.15624,403090002.0
2006-12-19 02:00:00,1.15621,1.15646,1.15611,1.15619,465200000.0
2006-12-19 02:05:00,1.15628,1.15634,1.15613,1.15624,477300005.0
2006-12-19 02:10:00,1.15627,1.15636,1.15595,1.1562,408300001.0
2006-12-19 02:15:00,1.15625,1.15625,1.15588,1.15617,379700001.0
2006-12-19 02:20:00,1.15615,1.15628,1.15606,1.15607,318900003.0
2006-12-19 02:25:00,1.15605,1.15624,1.15605,1.15613,287400007.0
2006-12-19 02:30:00,1.15614,1.15614,1.15545,1.15545,443700001.0
2006-12-19 02:35:00,1.15548,1.15575,1.15538,1.15575,244099999.0
2006-12-19 02:40:00,1.15569,1.15608,1.15564,1.15594,592500004.0
2006-12-19 02:45:00,1.15597,1.15615,1.15587,1.1561,276800001.0
2006-12-19 02:50:00,1.156,1.15608,1.15557,1.15597,380200003.0
2006-12-19 02:55:00,1.15596,1.15601,1.15582,1.15595,232600000.0
2006-12-19 03:00:00,1.15593,1.15601,1.15568,1.15581,553100004.0
2006-12-19 03:05:00,1.15582,1.15583,1.15433,1.1545,574800008.0
2006-12-19 03:10:00,1.1544,1.15473,1.15432,1.15464,253799999.0
2006-12-19 03:15:00,1.15467,1.15491,1.15466,1.15483,279600003.0
2006-12-19 03:20:00,1.15488,1.15497,1.15477,1.1549,414199998.0
2006-12-19 03:25:00,1.15486,1.15495,1.15445,1.15449,328300004.0
2006-12-19 03:30:00,1.15488,1.15513,1.1547,1.15513,495400006.0
2006-12-19 03:35:00,1.15512,1.15526,1.15502,1.15526,216200001.0
2006-12-19 03:40:00,1.15525,1.15537,1.15513,1.15522,368800008.0
2006-12-19 03:45:00,1.15525,1.15541,1.15494,1.15495,343399998.0
2006-12-19 03:50:00,1.15501,1.15525,1.15499,1.15518,457600006.0
2006-12-19 03:55:00,1.1552,1.15526,1.15482,1.15482,289500000.0
2006-12-19 04:00:00,1.15474,1.15481,1.1546,1.15465,339400003.0
2006-12-19 04:05:00,1.15462,1.15475,1.15458,1.15473,186800001.0
2006-12-19 04:10:00,1.15465,1.15465,1.15441,1.1545,407299997.0
2006-12-19 04:15:00,1.15456,1.15521,1.15453,1.15493,151199999.0
2006-12-19 04:20:00,1.15515,1.1552,1.15472,1.15502,561700001.0
2006-12-19 04:25:00,1.15506,1.15506,1.15468,1.15477,218300000.0
2006-12-19 04:30:00,1.15478,1.15479,1.15415,1.15428,568999997.0
2006-12-19 04:35:00,1.15429,1.15435,1.15388,1.15427,530800001.0
2006-12-19 04:40:00,1.15429,1.15457,1.15429,1.1544,457400004.0
2006-12-19 04:45:00,1.15443,1.15471,1.15441,1.15465,508599999.0
2006-12-19 04:50:00,1.15468,1.15486,1.15461,1.15479,367200002.0
2006-12-19 04:55:00,1.15475,1.15485,1.15455,1.15468,465999999.0
2006-12-19 05:00:00,1.15474,1.15493,1.15466,1.1548,362200001.0
2006-12-19 05:05:00,1.1548,1.15485,1.15463,1.15473,335599999.0
2006-12-19 05:10:00,1.15475,1.15481,1.1543,1.15468,477799997.0
2006-12-19 05:15:00,1.15442,1.15461,1.15429,1.15438,492599999.0
2006-12-19 05:20:00,1.15456,1.15456,1.1544,1.15444,272200002.0
2006-12-19 05:25:00,1.1545,1.15455,1.15423,1.15442,352699999.0
2006-12-19 05:30:00,1.15437,1.15465,1.15437,1.15453,350000001.0
2006-12-19 05:35:00,1.15428,1.15507,1.15427,1.15503,586800000.0
2006-12-19 05:40:00,1.15503,1.15555,1.15503,1.15548,324999999.0
2006-12-19 05:45:00,1.1554,1.15554,1.15533,1.15553,322799996.0
2006-12-19 05:50:00,1.15545,1.15585,1.15545,1.15585,420100001.0
2006-12-19 05:55:00,1.15585,1.15588,1.1555,1.15562,375900004.0
2006-12-19 06:00:00,1.15556,1.15556,1.15534,1.15537,387999997.0
2006-12-19 06:05:00,1.15549,1.15558,1.15536,1.15545,336099997.0
2006-12-19 06:10:00,1.15552,1.15552,1.15523,1.15537,350900000.0
2006-12-19 06:15:00,1.15538,1.15538,1.15504,1.1551,416200002.0
2006-12-19 06:20:00,1.15507,1.15511,1.15496,1.15507,392699999.0
2006-12-19 06:25:00,1.15505,1.15517,1.1549,1.15495,317100006.0
2006-12-19 06:30:00,1.1549,1.1551,1.15468,1.15468,409599998.0
2006-12-19 06:35:00,1.15468,1.15507,1.15468,1.15496,551999999.0
2006-12-19 06:40:00,1.15487,1.15511,1.15481,1.15504,443000001.0
2006-12-19 06:45:00,1.15506,1.15507,1.15491,1.15495,413800006.0
2006-12-19 06:50:00,1.15498,1.15506,1.15477,1.15484,323200004.0
2006-12-19 06:55:00,1.15488,1.15494,1.15448,1.1549,435300005.0
2006-12-19 07:00:00,1.15483,1.15493,1.15477,1.15485,428200002.0
2006-12-19 07:05:00,1.15479,1.15503,1.15479,1.15487,269100002.0
2006-12-19 07:10:00,1.1549,1.15496,1.15476,1.15485,293800000.0
2006-12-19 07:15:00,1.15486,1.15508,1.15475,1.15506,435900001.0
2006-12-19 07:20:00,1.15485,1.15513,1.1546,1.15506,410800002.0
2006-12-19 07:25:00,1.15505,1.15513,1.15473,1.15489,527900004.0
2006-12-19 07:30:00,1.1549,1.15508,1.1548,1.15493,473200002.0
2006-12-19 07:35:00,1.15485,1.15496,1.15482,1.15483,287400000.0
2006-12-19 07:40:00,1.1548,1.15501,1.1548,1.15495,538699998.0
2006-12-19 07:45:00,1.15482,1.15497,1.1548,1.15485,397799998.0
2006-12-19 07:50:00,1.1549,1.15495,1.15482,1.15485,317399999.0
2006-12-19 07:55:00,1.15492,1.15525,1.15487,1.15525,325199998.0
2006-12-19 08:00:00,1.15521,1.15542,1.15517,1.15542,449299999.0
2006-12-19 08:05:00,1.15538,1.15545,1.15524,1.15532,374699997.0
2006-12-19 08:10:00,1.1554,1.15545,1.15495,1.15517,511000000.0
2006-12-19 08:15:00,1.1554,1.15545,1.15525,1.15545,271900001.0
2006-12-19 08:20:00,1.1554,1.15545,1.15529,1.1554,359199999.0
2006-12-19 08:25:00,1.15538,1.15545,1.15522,1.15522,364699998.0
2006-12-19 08:30:00,1.15523,1.15545,1.15506,1.15545,477700002.0
2006-12-19 08:35:00,1.15545,1.15553,1.155,1.15537,375700001.0
2006-12-19 08:40:00,1.15543,1.15548,1.15502,1.15542,258700001.0
2006-12-19 08:45:00,1.15541,1.15548,1.15539,1.15545,170200000.0
2006-12-19 08:50:00,1.15536,1.15545,1.15513,1.15524,510999999.0
2006-12-19 08:55:00,1.1552,1.15542,1.15508,1.15524,604799999.0
2006-12-19 09:00:00,1.15524,1.15535,1.15514,1.15527,244400003.0
2006-12-19 09:05:00,1.15524,1.15545,1.15503,1.15545,360900004.0
2006-12-19 09:10:00,1.15534,1.15548,1.15533,1.1554,303400001.0
2006-12-19 09:15:00,1.15542,1.15557,1.15527,1.15527,300500000.0
2006-12-19 09:20:00,1.15537,1.15592,1.15537,1.15576,473800002.0
2006-12-19 09:25:00,1.15583,1.1565,1.15583,1.1562,498300001.0
2006-12-19 09:30:00,1.15608,1.15697,1.15604,1.15683,434100005.0
2006-12-19 09:35:00,1.1569,1.15706,1.15653,1.15682,407199999.0
2006-12-19 09:40:00,1.1568,1.15693,1.1563,1.1563,369199999.0
2006-12-19 09:45:00,1.15621,1.15634,1.15602,1.15602,266300006.0
2006-12-19 09:50:00,1.15577,1.15583,1.15506,1.15537,380199999.0
2006-12-19 09:55:00,1.15539,1.1556,1.15496,1.15546,559600002.0
2006-12-19 10:00:00,1.15543,1.15581,1.15514,1.15581,681300005.0
2006-12-19 10:05:00,1.15572,1.15572,1.15522,1.15522,342700004.0
2006-12-19 10:10:00,1.15515,1.15573,1.15515,1.15573,374890000.0
2006-12-19 10:15:00,1.15582,1.1562,1.15558,1.15607,751400001.0
2006-12-19 10:20:00,1.1561,1.15663,1.15607,1.15659,444999998.0
2006-12-19 10:25:00,1.15658,1.1568,1.15633,1.1564,681799997.0
2006-12-19 10:30:00,1.15621,1.15621,1.1559,1.1561,402300002.0
2006-12-19 10:35:00,1.15602,1.15647,1.15602,1.1564,558699998.0
2006-12-19 10:40:00,1.1563,1.1568,1.1563,1.15669,484000000.0
2006-12-19 10:45:00,1.15675,1.15696,1.1567,1.15691,575100006.0
2006-12-19 10:50:00,1.1569,1.15707,1.15665,1.15706,517899994.0
2006-12-19 10:55:00,1.15699,1.15726,1.15688,1.1572,683200004.0
2006-12-19 11:00:00,1.15711,1.1572,1.15652,1.15694,633699997.0
2006-12-19 11:05:00,1.15697,1.15721,1.15691,1.1572,348599999.0
2006-12-19 11:10:00,1.15714,1.15732,1.1571,1.15716,525000005.0
2006-12-19 11:15:00,1.15719,1.15737,1.15713,1.15725,601700006.0
2006-12-19 11:20:00,1.15732,1.15735,1.15693,1.15693,499100005.0
2006-12-19 11:25:00,1.15694,1.15697,1.15647,1.15647,535200006.0
2006-12-19 11:30:00,1.15658,1.15668,1.15613,1.15659,542499994.0
2006-12-19 11:35:00,1.1566,1.15739,1.15653,1.15735,529600001.0
2006-12-19 11:40:00,1.15735,1.15752,1.15718,1.15738,626499997.0
2006-12-19 11:45:00,1.15749,1.1576,1.15666,1.1567,532900003.0
2006-12-19 11:50:00,1.15659,1.15739,1.15659,1.15715,535000005.0
2006-12-19 11:55:00,1.15721,1.15721,1.15654,1.15672,414000002.0
2006-12-19 12:00:00,1.15679,1.1568,1.15634,1.15635,379400000.0
2006-12-19 12:05:00,1.1563,1.15663,1.15625,1.15652,528299996.0
2006-12-19 12:10:00,1.15659,1.157,1.15659,1.15675,435499998.0
2006-12-19 12:15:00,1.15673,1.15679,1.1559,1.1559,386399998.0
2006-12-19 12:20:00,1.15587,1.15657,1.15575,1.15652,560199999.0
2006-12-19 12:25:00,1.15658,1.15675,1.15644,1.15668,453400003.0
2006-12-19 12:30:00,1.15674,1.1572,1.15674,1.15713,362899999.0
2006-12-19 12:35:00,1.15717,1.15739,1.15713,1.1572,354600002.0
2006-12-19 12:40:00,1.15723,1.15766,1.157,1.15766,578800005.0
2006-12-19 12:45:00,1.15765,1.15774,1.15745,1.15749,493799999.0
2006-12-19 12:50:00,1.15743,1.15754,1.15711,1.15738,344000003.0
2006-12-19 12:55:00,1.15737,1.15745,1.15681,1.15684,353299999.0
2006-12-19 13:00:00,1.1567,1.1572,1.1565,1.15715,540300006.0
2006-12-19 13:05:00,1.15715,1.15723,1.15682,1.15702,407199999.0
2006-12-19 13:10:00,1.15698,1.15706,1.15688,1.157,205499999.0
2006-12-19 13:15:00,1.1569,1.1569,1.15652,1.15663,298000001.0
2006-12-19 13:20:00,1.15656,1.15679,1.15652,1.15666,316700000.0
2006-12-19 13:25:00,1.15667,1.15672,1.15651,1.15655,606199998.0
2006-12-19 13:30:00,1.15659,1.15667,1.15635,1.15651,500799998.0
2006-12-19 13:35:00,1.15656,1.15677,1.15649,1.15661,340400002.0
2006-12-19 13:40:00,1.15648,1.15655,1.15602,1.15623,569700003.0
2006-12-19 13:45:00,1.1563,1.15647,1.15627,1.15632,295999998.0
2006-12-19 13:50:00,1.15637,1.15665,1.15628,1.15658,572800006.0
2006-12-19 13:55:00,1.15655,1.15751,1.15651,1.15751,565500006.0
2006-12-19 14:00:00,1.15698,1.15698,1.15588,1.15678,313499995.0
2006-12-19 14:05:00,1.15692,1.15696,1.15683,1.15688,356299999.0
2006-12-19 14:10:00,1.1569,1.1569,1.15664,1.15668,476500001.0
2006-12-19 14:15:00,1.15658,1.15678,1.15646,1.15665,414099999.0
2006-12-19 14:20:00,1.15657,1.15658,1.15632,1.15648,434500003.0
2006-12-19 14:25:00,1.15645,1.15655,1.1562,1.15646,290400003.0
2006-12-19 14:30:00,1.15642,1.15653,1.155,1.15532,372000003.0
2006-12-19 14:35:00,1.15538,1.1559,1.15535,1.15575,447599999.0
2006-12-19 14:40:00,1.15573,1.15605,1.15557,1.1557,494199996.0
2006-12-19 14:45:00,1.15568,1.15637,1.15568,1.15617,329699999.0
2006-12-19 14:50:00,1.15626,1.15663,1.15605,1.15615,283799997.0
2006-12-19 14:55:00,1.15628,1.15655,1.15614,1.1565,423200000.0
2006-12-19 15:00:00,1.1565,1.15652,1.15623,1.15627,482100003.0
2006-12-19 15:05:00,1.15636,1.15654,1.1561,1.15636,466599998.0
2006-12-19 15:10:00,1.15639,1.15646,1.15616,1.15623,471799998.0
2006-12-19 15:15:00,1.15628,1.15643,1.15606,1.15637,478200002.0
2006-12-19 15:20:00,1.15646,1.15663,1.15632,1.15633,483600004.0
2006-12-19 15:25:00,1.15642,1.15668,1.15596,1.15596,374700000.0
2006-12-19 15:30:00,1.15618,1.15716,1.15618,1.15702,489800000.0
2006-12-19 15:35:00,1.15706,1.15719,1.15688,1.15695,650500007.0
2006-12-19 15:40:00,1.15691,1.15713,1.15655,1.15655,359700001.0
2006-12-19 15:45:00,1.15633,1.15633,1.15552,1.15574,501300003.0
2006-12-19 15:50:00,1.15569,1.15586,1.15523,1.15526,456600002.0
2006-12-19 15:55:00,1.15525,1.15598,1.15514,1.15598,528099997.0
2006-12-19 16:00:00,1.15608,1.15614,1.15585,1.15588,380399998.0
2006-12-19 16:05:00,1.15589,1.156,1.15564,1.15589,458600003.0
2006-12-19 16:10:00,1.156,1.156,1.15578,1.1559,496589994.0
2006-12-19 16:15:00,1.15595,1.15624,1.15586,1.15624,435799998.0
2006-12-19 16:20:00,1.15621,1.1564,1.15618,1.15625,643100001.0
2006-12-19 16:25:00,1.15628,1.15676,1.15616,1.15658,744300003.0
2006-12-19 16:30:00,1.15657,1.15688,1.15623,1.15635,666200000.0
2006-12-19 16:35:00,1.15643,1.15647,1.15615,1.15625,361799998.0
2006-12-19 16:40:00,1.15611,1.15611,1.15559,1.15559,401300001.0
2006-12-19 16:45:00,1.15555,1.15583,1.15545,1.15561,547200008.0
2006-12-19 16:50:00,1.15554,1.15602,1.15553,1.15592,491700005.0
2006-12-19 16:55:00,1.15595,1.15609,1.15579,1.15579,384500004.0
2006-12-19 17:00:00,1.15588,1.156,1.15555,1.15555,643300000.0
2006-12-19 17:05:00,1.15545,1.15558,1.15534,1.15542,304200003.0
2006-12-19 17:10:00,1.15537,1.15551,1.15514,1.15551,496899997.0
2006-12-19 17:15:00,1.15552,1.15567,1.15541,1.15558,380599998.0
2006-12-19 17:20:00,1.15556,1.15581,1.15549,1.15573,454000003.0
2006-12-19 17:25:00,1.15577,1.15591,1.15551,1.15571,536000002.0
2006-12-19 17:30:00,1.15575,1.15588,1.15548,1.15572,430599998.0
2006-12-19 17:35:00,1.15543,1.15552,1.15527,1.15535,458399995.0
2006-12-19 17:40:00,1.15539,1.15564,1.15519,1.15564,504500009.0
2006-12-19 17:45:00,1.15558,1.15587,1.15554,1.15573,236300001.0
2006-12-19 17:50:00,1.15572,1.15622,1.15562,1.15613,577100001.0
2006-12-19 17:55:00,1.1561,1.1561,1.15558,1.15558,462000004.0
2006-12-19 18:00:00,1.15539,1.15543,1.15503,1.15525,2994300013.0
2006-12-19 18:05:00,1.15529,1.1556,1.15509,1.15541,4208299992.0
2006-12-19 18:10:00,1.1555,1.15561,1.1552,1.15527,2276590000.0
2006-12-19 18:15:00,1.15523,1.15567,1.15523,1.15547,2671190008.0
2006-12-19 18:20:00,1.15558,1.15586,1.15547,1.15572,1924099994.0
2006-12-19 18:25:00,1.1557,1.15588,1.15556,1.15568,2819889994.0
2006-12-19 18:30:00,1.15563,1.15597,1.15556,1.15593,2491100008.0
2006-12-19 18:35:00,1.15598,1.15605,1.15551,1.15559,1351000000.0
2006-12-19 18:40:00,1.15557,1.15557,1.15501,1.15548,2323000005.0
2006-12-19 18:45:00,1.15549,1.1558,1.15548,1.15572,1231999995.0
2006-12-19 18:50:00,1.15569,1.15572,1.15515,1.15521,947600008.0
2006-12-19 18:55:00,1.1552,1.15558,1.15513,1.15547,1585599998.0
2006-12-19 19:00:00,1.15555,1.15568,1.15533,1.15535,1209400002.0
2006-12-19 19:05:00,1.15535,1.15553,1.15529,1.15537,1857600010.0
2006-12-19 19:10:00,1.15543,1.15552,1.15517,1.15528,1102200006.0
2006-12-19 19:15:00,1.15518,1.15518,1.15443,1.15444,1687600007.0
2006-12-19 19:20:00,1.15435,1.15435,1.15368,1.15398,732299998.0
2006-12-19 19:25:00,1.15402,1.15426,1.15374,1.15394,928500000.0
2006-12-19 19:30:00,1.15401,1.15408,1.15385,1.15408,908000005.0
2006-12-19 19:35:00,1.15406,1.15412,1.15385,1.154,1396299993.0
2006-12-19 19:40:00,1.15404,1.15407,1.15394,1.15398,860899998.0
2006-12-19 19:45:00,1.15403,1.15443,1.15403,1.15438,465600000.0
2006-12-19 19:50:00,1.15441,1.15467,1.1544,1.15452,414490002.0
2006-12-19 19:55:00,1.15458,1.15458,1.1544,1.15442,784500005.0
2006-12-19 20:00:00,1.15446,1.15476,1.15446,1.15453,889000004.0
2006-12-19 20:05:00,1.15453,1.15462,1.15444,1.15452,922400001.0
2006-12-19 20:10:00,1.15451,1.15455,1.15414,1.15437,1330300002.0
2006-12-19 20:15:00,1.15443,1.1545,1.1542,1.15431,1732300006.0
2006-12-19 20:20:00,1.15433,1.15438,1.15399,1.15405,1714000002.0
2006-12-19 20:25:00,1.15414,1.15446,1.15384,1.15384,1677299997.0
2006-12-19 20:30:00,1.15378,1.15393,1.15251,1.15305,1509800005.0
2006-12-19 20:35:00,1.15299,1.15308,1.15237,1.15295,1605799995.0
2006-12-19 20:40:00,1.15292,1.15307,1.15256,1.15269,1636500003.0
2006-12-19 20:45:00,1.15272,1.15283,1.1526,1.15275,932800003.0
2006-12-19 20:50:00,1.15269,1.15269,1.15176,1.15209,880000002.0
2006-12-19 20:55:00,1.15207,1.1522,1.15085,1.1509,1775780006.0
2006-12-19 21:00:00,1.15086,1.15145,1.15078,1.15135,2913899996.0
2006-12-19 21:05:00,1.15143,1.15164,1.15128,1.15162,1745500000.0
2006-12-19 21:10:00,1.15164,1.15166,1.15138,1.15142,2052400015.0
2006-12-19 21:15:00,1.15145,1.15188,1.15141,1.15177,389000002.0
2006-12-19 21:20:00,1.15179,1.15195,1.15169,1.15178,408100001.0
2006-12-19 21:25:00,1.15182,1.15185,1.15152,1.15152,637200003.0
2006-12-19 21:30:00,1.15157,1.15216,1.15149,1.15215,612500000.0
2006-12-19 21:35:00,1.15204,1.15258,1.152,1.15256,791500004.0
2006-12-19 21:40:00,1.15255,1.15279,1.15247,1.15262,736900001.0
2006-12-19 21:45:00,1.15258,1.15266,1.15251,1.15258,667699998.0
2006-12-19 21:50:00,1.15255,1.15269,1.15253,1.15263,599800001.0
2006-12-19 21:55:00,1.1527,1.15332,1.15266,1.1532,511400001.0
2006-12-19 22:00:00,1.15321,1.15342,1.15307,1.15311,1255200010.0
2006-12-19 22:05:00,1.15312,1.1532,1.15284,1.15299,741700007.0
2006-12-19 22:10:00,1.15302,1.15309,1.15297,1.15299,563100010.0
2006-12-19 22:15:00,1.15305,1.15315,1.15264,1.15268,600700002.0
2006-12-19 22:20:00,1.15273,1.15281,1.1526,1.15265,776800001.0
2006-12-19 22:25:00,1.15261,1.15275,1.15245,1.15263,677590002.0
2006-12-19 22:30:00,1.15266,1.15307,1.15261,1.15307,729200003.0
2006-12-19 22:35:00,1.15312,1.15312,1.1529,1.1529,548900001.0
2006-12-19 22:40:00,1.1529,1.15298,1.15276,1.15276,615699998.0
2006-12-19 22:45:00,1.15279,1.15299,1.15279,1.15293,440500005.0
2006-12-19 22:50:00,1.15297,1.15315,1.15285,1.153,756100001.0
2006-12-19 22:55:00,1.15307,1.15316,1.15248,1.15266,818500011.0
2006-12-19 23:00:00,1.15261,1.15314,1.15261,1.15292,342700000.0
2006-12-19 23:05:00,1.15288,1.15288,1.15233,1.15283,581100002.0
2006-12-19 23:10:00,1.1528,1.1528,1.1523,1.15253,308299997.0
2006-12-19 23:15:00,1.15255,1.15255,1.15229,1.15242,480500003.0
2006-12-19 23:20:00,1.15242,1.15242,1.15187,1.15196,345199994.0
2006-12-19 23:25:00,1.1521,1.15215,1.15194,1.15208,500099996.0
2006-12-19 23:30:00,1.15212,1.15215,1.15199,1.15215,373100000.0
2006-12-19 23:35:00,1.15204,1.15228,1.15204,1.15216,534000003.0
2006-12-19 23:40:00,1.15212,1.15225,1.15207,1.15211,493700003.0
2006-12-19 23:45:00,1.15215,1.15215,1.1519,1.1519,297000000.0
2006-12-19 23:50:00,1.15199,1.15223,1.15196,1.15207,331299997.0
2006-12-19 23:55:00,1.15205,1.15244,1.15204,1.15244,593300003.0
2006-12-20 00:00:00,1.1524,1.15326,1.15229,1.15326,293200004.0
2006-12-20 00:05:00,1.15323,1.15347,1.15323,1.15347,324800001.0
2006-12-20 00:10:00,1.15337,1.15339,1.15281,1.15284,345000000.0
2006-12-20 00:15:00,1.15284,1.15298,1.15218,1.1524,444300002.0
2006-12-20 00:20:00,1.15227,1.15227,1.15205,1.1521,486200006.0
2006-12-20 00:25:00,1.15209,1.15226,1.15191,1.15191,314700000.0
2006-12-20 00:30:00,1.15193,1.15223,1.15193,1.15223,333800004.0
2006-12-20 00:35:00,1.15216,1.15229,1.15186,1.15194,393899996.0
2006-12-20 00:40:00,1.15192,1.152,1.15186,1.15194,346000005.0
2006-12-20 00:45:00,1.15195,1.15212,1.15187,1.15195,314399999.0
2006-12-20 00:50:00,1.15203,1.15203,1.15183,1.15195,439390001.0
2006-12-20 00:55:00,1.15195,1.15213,1.15163,1.15205,514900001.0
2006-12-20 01:00:00,1.1521,1.15225,1.15203,1.15215,350600002.0
2006-12-20 01:05:00,1.15221,1.15221,1.1519,1.15201,358599998.0
2006-12-20 01:10:00,1.15206,1.15217,1.15186,1.15187,451400002.0
2006-12-20 01:15:00,1.15188,1.15206,1.15183,1.15206,382800002.0
2006-12-20 01:20:00,1.15202,1.15215,1.15175,1.15179,257700002.0
2006-12-20 01:25:00,1.15209,1.15222,1.152,1.15218,251200002.0
2006-12-20 01:30:00,1.15209,1.15211,1.15193,1.15193,188600000.0
2006-12-20 01:35:00,1.15179,1.15186,1.15139,1.15164,437899997.0
2006-12-20 01:40:00,1.15146,1.15146,1.15074,1.1508,489399999.0
2006-12-20 01:45:00,1.15084,1.15123,1.15064,1.1511,479799998.0
2006-12-20 01:50:00,1.15117,1.15154,1.15117,1.15131,283200001.0
2006-12-20 01:55:00,1.15125,1.15138,1.15107,1.15134,249299999.0
2006-12-20 02:00:00,1.15123,1.1516,1.15123,1.15157,467000007.0
2006-12-20 02:05:00,1.15165,1.15184,1.15152,1.15162,432300000.0
2006-12-20 02:10:00,1.15164,1.15176,1.15162,1.1517,297800002.0
2006-12-20 02:15:00,1.15178,1.15179,1.15158,1.1517,347599999.0
2006-12-20 02:20:00,1.15165,1.15178,1.15155,1.15164,522100002.0
2006-12-20 02:25:00,1.15165,1.15192,1.15136,1.15172,449700009.0
2006-12-20 02:30:00,1.1518,1.15185,1.1517,1.15179,175600000.0
2006-12-20 02:35:00,1.15185,1.15185,1.1517,1.15177,332700002.0
2006-12-20 02:40:00,1.15161,1.15178,1.15161,1.15167,226399999.0
2006-12-20 02:45:00,1.15162,1.15162,1.15134,1.15134,295799999.0
2006-12-20 02:50:00,1.15132,1.15145,1.15101,1.15108,365699999.0
2006-12-20 02:55:00,1.15112,1.15138,1.15082,1.15117,412499999.0
2006-12-20 03:00:00,1.15117,1.15142,1.15105,1.15131,385700000.0
2006-12-20 03:05:00,1.15133,1.15158,1.15125,1.15158,155500000.0
2006-12-20 03:10:00,1.15153,1.15162,1.15111,1.15153,470299999.0
2006-12-20 03:15:00,1.15127,1.15172,1.15126,1.15148,520300003.0
2006-12-20 03:20:00,1.1514,1.15161,1.15119,1.1514,363600001.0
2006-12-20 03:25:00,1.15148,1.15155,1.15112,1.15136,342400002.0
2006-12-20 03:30:00,1.15153,1.15166,1.15135,1.15158,305399996.0
2006-12-20 03:35:00,1.15147,1.15163,1.15142,1.1516,372400001.0
2006-12-20 03:40:00,1.15155,1.15165,1.15138,1.15149,294800003.0
2006-12-20 03:45:00,1.15157,1.15165,1.15142,1.15145,401900002.0
2006-12-20 03:50:00,1.15138,1.15142,1.15103,1.15105,393400004.0
2006-12-20 03:55:00,1.15097,1.15109,1.15086,1.15092,311500000.0
2006-12-20 04:00:00,1.1509,1.15117,1.15069,1.15109,466600000.0
2006-12-20 04:05:00,1.15108,1.1513,1.15079,1.15123,335600001.0
2006-12-20 04:10:00,1.15118,1.15127,1.15094,1.15105,533800003.0
2006-12-20 04:15:00,1.1511,1.15114,1.15086,1.15106,470100000.0
2006-12-20 04:20:00,1.15109,1.15115,1.15095,1.15095,542400001.0
2006-12-20 04:25:00,1.15096,1.15105,1.1508,1.15085,228999997.0
2006-12-20 04:30:00,1.15084,1.15093,1.15079,1.15085,308899999.0
2006-12-20 04:35:00,1.15084,1.15101,1.15081,1.15085,416999995.0
2006-12-20 04:40:00,1.15083,1.15141,1.1508,1.15122,443600000.0
2006-12-20 04:45:00,1.15121,1.15144,1.15119,1.15142,477200002.0
2006-12-20 04:50:00,1.1514,1.15175,1.15124,1.15175,257500000.0
2006-12-20 04:55:00,1.15165,1.15228,1.15153,1.15207,429200002.0
2006-12-20 05:00:00,1.15207,1.15208,1.15168,1.15189,379200000.0
2006-12-20 05:05:00,1.1519,1.15202,1.15174,1.1518,349499992.0
2006-12-20 05:10:00,1.15184,1.1521,1.15176,1.15198,441399997.0
2006-12-20 05:15:00,1.15202,1.15215,1.15194,1.15194,354200002.0
2006-12-20 05:20:00,1.15211,1.15223,1.15203,1.15216,247700000.0
2006-12-20 05:25:00,1.15218,1.1523,1.15192,1.15211,279599999.0
2006-12-20 05:30:00,1.15222,1.1523,1.15207,1.15215,392099999.0
2006-12-20 05:35:00,1.15228,1.15245,1.15217,1.15237,258900001.0
2006-12-20 05:40:00,1.15231,1.15238,1.15212,1.1522,410100002.0
2006-12-20 05:45:00,1.15224,1.15235,1.15207,1.1523,338499999.0
2006-12-20 05:50:00,1.15224,1.15251,1.152,1.15244,494500008.0
2006-12-20 05:55:00,1.15242,1.15245,1.15208,1.15215,337000000.0
2006-12-20 06:00:00,1.15215,1.15225,1.15202,1.15213,266800002.0
2006-12-20 06:05:00,1.15225,1.15244,1.15194,1.15221,339399998.0
2006-12-20 06:10:00,1.15233,1.15233,1.15185,1.15205,351600005.0
2006-12-20 06:15:00,1.152,1.15212,1.15182,1.15196,666499998.0
2006-12-20 06:20:00,1.15188,1.15198,1.15168,1.15172,401900001.0
2006-12-20 06:25:00,1.15162,1.15174,1.15142,1.1517,394200005.0
2006-12-20 06:30:00,1.15169,1.1519,1.15152,1.15155,502099997.0
2006-12-20 06:35:00,1.15156,1.15185,1.15147,1.15168,452299999.0
2006-12-20 06:40:00,1.15173,1.15175,1.15159,1.15165,421800000.0
2006-12-20 06:45:00,1.15175,1.15189,1.15173,1.15175,261600001.0
2006-12-20 06:50:00,1.15178,1.15207,1.15159,1.15206,304199999.0
2006-12-20 06:55:00,1.15214,1.1523,1.15189,1.15207,487499994.0
2006-12-20 07:00:00,1.15198,1.15217,1.15188,1.1521,452200007.0
2006-12-20 07:05:00,1.1519,1.15214,1.1519,1.15204,395500004.0
2006-12-20 07:10:00,1.15214,1.15223,1.15177,1.15177,382799999.0
2006-12-20 07:15:00,1.15177,1.15192,1.15155,1.1517,363899996.0
2006-12-20 07:20:00,1.15169,1.1518,1.15149,1.15173,271400001.0
2006-12-20 07:25:00,1.1517,1.15207,1.15141,1.15169,304899996.0
2006-12-20 07:30:00,1.15178,1.15209,1.15169,1.15209,345700005.0
2006-12-20 07:35:00,1.15193,1.15208,1.15154,1.15195,380800002.0
2006-12-20 07:40:00,1.15202,1.15212,1.15171,1.15212,438399996.0
2006-12-20 07:45:00,1.15202,1.15217,1.15184,1.15194,380800002.0
2006-12-20 07:50:00,1.15207,1.15223,1.15182,1.1521,620899995.0
2006-12-20 07:55:00,1.15221,1.15235,1.15175,1.1522,553399998.0
2006-12-20 08:00:00,1.15225,1.15241,1.15212,1.15232,441400002.0
2006-12-20 08:05:00,1.15226,1.15262,1.1522,1.15233,328200004.0
2006-12-20 08:10:00,1.1524,1.15261,1.15214,1.15215,407000002.0
2006-12-20 08:15:00,1.15226,1.15263,1.15226,1.15263,441899996.0
2006-12-20 08:20:00,1.1526,1.15265,1.15247,1.1526,479600005.0
2006-12-20 08:25:00,1.1526,1.15261,1.1524,1.1524,312500003.0
2006-12-20 08:30:00,1.15252,1.15255,1.152,1.15215,549700003.0
2006-12-20 08:35:00,1.15217,1.15223,1.15205,1.15218,329999998.0
2006-12-20 08:40:00,1.15217,1.15225,1.15195,1.15219,421490002.0
2006-12-20 08:45:00,1.15218,1.15246,1.15216,1.15225,217700000.0
2006-12-20 08:50:00,1.15218,1.15261,1.15212,1.15243,343099998.0
2006-12-20 08:55:00,1.15248,1.15248,1.15202,1.15207,699800004.0
2006-12-20 09:00:00,1.15224,1.15242,1.15212,1.15224,327700000.0
2006-12-20 09:05:00,1.15224,1.15248,1.1519,1.15237,624199997.0
2006-12-20 09:10:00,1.15235,1.15249,1.15227,1.1524,343299995.0
2006-12-20 09:15:00,1.15243,1.15256,1.15207,1.15207,232799999.0
2006-12-20 09:20:00,1.15213,1.1523,1.152,1.15205,515200000.0
2006-12-20 09:25:00,1.15213,1.15222,1.15185,1.15203,343000000.0
2006-12-20 09:30:00,1.15198,1.15222,1.15197,1.15212,236000000.0
2006-12-20 09:35:00,1.15223,1.15235,1.1521,1.15214,435600008.0
2006-12-20 09:40:00,1.15214,1.1524,1.1521,1.1523,304700001.0
2006-12-20 09:45:00,1.15225,1.1523,1.15197,1.1521,240600002.0
2006-12-20 09:50:00,1.15216,1.15255,1.15213,1.15234,205500003.0
2006-12-20 09:55:00,1.15233,1.1526,1.15189,1.1525,538500004.0
2006-12-20 10:00:00,1.15244,1.15264,1.1524,1.15251,503300001.0
2006-12-20 10:05:00,1.15253,1.15263,1.15238,1.15242,430900003.0
2006-12-20 10:10:00,1.15236,1.15252,1.15223,1.15234,299100004.0
2006-12-20 10:15:00,1.15245,1.15245,1.15222,1.15224,768899995.0
2006-12-20 10:20:00,1.15223,1.15265,1.15201,1.15265,562400002.0
2006-12-20 10:25:00,1.15265,1.15329,1.15265,1.15317,623599997.0
2006-12-20 10:30:00,1.15312,1.15312,1.15263,1.15277,467699998.0
2006-12-20 10:35:00,1.15272,1.15294,1.15263,1.15288,566400001.0
2006-12-20 10:40:00,1.15282,1.15305,1.15272,1.15297,351599999.0
2006-12-20 10:45:00,1.15302,1.15308,1.15286,1.153,449789997.0
2006-12-20 10:50:00,1.15299,1.15325,1.15287,1.15323,439200000.0
2006-12-20 10:55:00,1.15316,1.1533,1.15292,1.15318,425600004.0
2006-12-20 11:00:00,1.15311,1.15331,1.15311,1.15322,494299998.0
2006-12-20 11:05:00,1.1532,1.15339,1.1532,1.15333,319799999.0
2006-12-20 11:10:00,1.15331,1.15339,1.15277,1.15277,568600002.0
2006-12-20 11:15:00,1.15274,1.15302,1.15272,1.15276,692000008.0
2006-12-20 11:20:00,1.1528,1.15291,1.15257,1.15257,563999994.0
2006-12-20 11:25:00,1.1525,1.15267,1.15206,1.15246,511499999.0
2006-12-20 11:30:00,1.15245,1.15245,1.15203,1.15215,516899995.0
2006-12-20 11:35:00,1.15216,1.15225,1.15205,1.15223,430099998.0
2006-12-20 11:40:00,1.1522,1.15232,1.15205,1.15221,577700003.0
2006-12-20 11:45:00,1.15233,1.15237,1.15141,1.15146,650900002.0
2006-12-20 11:50:00,1.15148,1.15153,1.15068,1.15075,493100001.0
2006-12-20 11:55:00,1.15083,1.15083,1.14916,1.14991,400200004.0
2006-12-20 12:00:00,1.14997,1.14997,1.14923,1.14951,407199997.0
2006-12-20 12:05:00,1.14945,1.14975,1.14933,1.14957,446700006.0
2006-12-20 12:10:00,1.14953,1.15052,1.1494,1.15043,509799996.0
2006-12-20 12:15:00,1.15042,1.15079,1.15015,1.15069,360000002.0
2006-12-20 12:20:00,1.15073,1.15087,1.15056,1.15056,375500002.0
2006-12-20 12:25:00,1.15057,1.15064,1.14986,1.15003,455200002.0
2006-12-20 12:30:00,1.15004,1.15027,1.14986,1.15006,493100001.0
2006-12-20 12:35:00,1.15024,1.15047,1.15012,1.15034,404900001.0
2006-12-20 12:40:00,1.15028,1.15028,1.15013,1.15018,440800004.0
2006-12-20 12:45:00,1.15022,1.15028,1.15003,1.15023,498900007.0
2006-12-20 12:50:00,1.15019,1.15063,1.15019,1.15057,223099996.0
2006-12-20 12:55:00,1.15053,1.15162,1.15053,1.15162,410800000.0
2006-12-20 13:00:00,1.15162,1.1519,1.15143,1.1519,523200009.0
2006-12-20 13:05:00,1.15206,1.15215,1.15186,1.15195,391500001.0
2006-12-20 13:10:00,1.15191,1.15214,1.15178,1.15195,392500000.0
2006-12-20 13:15:00,1.15195,1.15211,1.15195,1.152,221799997.0
2006-12-20 13:20:00,1.15203,1.15233,1.15196,1.15221,380800001.0
2006-12-20 13:25:00,1.15208,1.15208,1.15135,1.15135,519799999.0
2006-12-20 13:30:00,1.15143,1.15161,1.15131,1.15147,422100000.0
2006-12-20 13:35:00,1.1515,1.15153,1.15135,1.15148,615099998.0
2006-12-20 13:40:00,1.15145,1.15163,1.15128,1.15128,490800007.0
2006-12-20 13:45:00,1.15133,1.1515,1.15133,1.15137,444399999.0
2006-12-20 13:50:00,1.15144,1.15149,1.15127,1.15133,233400003.0
2006-12-20 13:55:00,1.1513,1.1514,1.15117,1.15137,323800002.0
2006-12-20 14:00:00,1.15144,1.15167,1.15133,1.15133,209100003.0
2006-12-20 14:05:00,1.15135,1.15149,1.15098,1.1512,332300001.0
2006-12-20 14:10:00,1.15132,1.15141,1.15112,1.15137,486600003.0
2006-12-20 14:15:00,1.15142,1.15179,1.1508,1.1509,501699994.0
2006-12-20 14:20:00,1.15077,1.15077,1.14975,1.15,455399999.0
2006-12-20 14:25:00,1.14996,1.15002,1.14923,1.14935,361500001.0
2006-12-20 14:30:00,1.14927,1.14946,1.14883,1.14895,376000005.0
2006-12-20 14:35:00,1.14889,1.14902,1.14837,1.14838,677099999.0
2006-12-20 14:40:00,1.14841,1.14859,1.14801,1.14808,356000001.0
2006-12-20 14:45:00,1.14805,1.14805,1.14735,1.14776,402700002.0
2006-12-20 14:50:00,1.1476,1.1479,1.14753,1.14777,502700002.0
2006-12-20 14:55:00,1.1478,1.14802,1.14766,1.148,548199999.0
2006-12-20 15:00:00,1.14801,1.14806,1.14719,1.14725,561899997.0
2006-12-20 15:05:00,1.14709,1.1471,1.14654,1.14677,606000001.0
2006-12-20 15:10:00,1.14684,1.14687,1.14622,1.14625,400600000.0
2006-12-20 15:15:00,1.14631,1.14644,1.14611,1.14616,581099998.0
2006-12-20 15:20:00,1.14613,1.14659,1.14613,1.14644,479999999.0
2006-12-20 15:25:00,1.14647,1.14647,1.14612,1.14612,335499998.0
2006-12-20 15:30:00,1.14601,1.1463,1.14556,1.14563,413799997.0
2006-12-20 15:35:00,1.14561,1.14575,1.14479,1.14479,519399999.0
2006-12-20 15:40:00,1.14474,1.1448,1.14402,1.14453,659100006.0
2006-12-20 15:45:00,1.14473,1.14536,1.14467,1.14528,541299993.0
2006-12-20 15:50:00,1.14536,1.14545,1.14505,1.14535,283400002.0
2006-12-20 15:55:00,1.14525,1.1457,1.14509,1.14562,517200003.0
2006-12-20 16:00:00,1.14559,1.1457,1.14537,1.14563,320399999.0
2006-12-20 16:05:00,1.14564,1.14594,1.14525,1.14525,434200004.0
2006-12-20 16:10:00,1.1453,1.1453,1.145,1.14527,475800003.0
2006-12-20 16:15:00,1.14525,1.14525,1.14487,1.14489,317399992.0
2006-12-20 16:20:00,1.1448,1.14498,1.14475,1.14487,540399999.0
2006-12-20 16:25:00,1.14488,1.14502,1.14477,1.14477,512700001.0
2006-12-20 16:30:00,1.14491,1.14534,1.14487,1.1452,440990003.0
2006-12-20 16:35:00,1.14523,1.14549,1.14513,1.14547,621400007.0
2006-12-20 16:40:00,1.14539,1.14549,1.14509,1.1451,363500002.0
2006-12-20 16:45:00,1.14515,1.14533,1.14509,1.14533,428999997.0
2006-12-20 16:50:00,1.14528,1.14528,1.14448,1.14468,491200006.0
2006-12-20 16:55:00,1.14472,1.14483,1.14443,1.14452,544700008.0
2006-12-20 17:00:00,1.14462,1.14491,1.14453,1.14453,323900004.0
2006-12-20 17:05:00,1.14444,1.14454,1.14396,1.1442,356590003.0
2006-12-20 17:10:00,1.14424,1.14426,1.14297,1.14315,467300002.0
2006-12-20 17:15:00,1.14313,1.14403,1.1431,1.144,387900003.0
2006-12-20 17:20:00,1.14399,1.1442,1.14372,1.14415,463000000.0
2006-12-20 17:25:00,1.14419,1.1447,1.14417,1.1447,750200003.0
2006-12-20 17:30:00,1.1447,1.1455,1.14458,1.14541,467599995.0
2006-12-20 17:35:00,1.14537,1.14601,1.14537,1.14578,713500000.0
2006-12-20 17:40:00,1.146,1.14604,1.14516,1.14539,458000005.0
2006-12-20 17:45:00,1.14533,1.14573,1.14529,1.14573,381300002.0
2006-12-20 17:50:00,1.14584,1.14661,1.14577,1.14649,440500002.0
2006-12-20 17:55:00,1.14635,1.1464,1.1461,1.14624,654100010.0
2006-12-20 18:00:00,1.1463,1.1464,1.14587,1.14593,2848800017.0
2006-12-20 18:05:00,1.14603,1.14631,1.1459,1.1462,4328600002.0
2006-12-20 18:10:00,1.14624,1.14658,1.14623,1.14657,2724500002.0
2006-12-20 18:15:00,1.14658,1.14721,1.14656,1.14692,3021400008.0
2006-12-20 18:20:00,1.14692,1.14723,1.14673,1.14707,2175399993.0
2006-12-20 18:25:00,1.14702,1.14726,1.14681,1.14714,2789400013.0
2006-12-20 18:30:00,1.14716,1.14733,1.14709,1.14725,2805199998.0
2006-12-20 18:35:00,1.14722,1.14723,1.14705,1.14719,1387600005.0
2006-12-20 18:40:00,1.14716,1.14746,1.14705,1.14728,2541399998.0
2006-12-20 18:45:00,1.14733,1.1475,1.14719,1.1475,1056700002.0
2006-12-20 18:50:00,1.14751,1.1483,1.14739,1.148,1024100003.0
2006-12-20 18:55:00,1.14797,1.14869,1.14797,1.14828,1917899999.0
2006-12-20 19:00:00,1.14818,1.14952,1.14818,1.14857,1119699996.0
2006-12-20 19:05:00,1.14851,1.14853,1.1482,1.14825,2032800003.0
2006-12-20 19:10:00,1.14817,1.14833,1.14796,1.14833,1193999995.0
2006-12-20 19:15:00,1.14828,1.14828,1.14767,1.14777,1620999999.0
2006-12-20 19:20:00,1.14777,1.14831,1.14777,1.14819,637400001.0
2006-12-20 19:25:00,1.1482,1.14853,1.14804,1.14853,926490012.0
2006-12-20 19:30:00,1.14859,1.14859,1.148,1.14805,578200004.0
2006-12-20 19:35:00,1.14814,1.14851,1.14811,1.14844,1227300004.0
2006-12-20 19:40:00,1.14845,1.14852,1.14813,1.14816,889400001.0
2006-12-20 19:45:00,1.14823,1.14836,1.14803,1.14805,482000001.0
2006-12-20 19:50:00,1.14798,1.1486,1.14792,1.1485,542700001.0
2006-12-20 19:55:00,1.14853,1.14858,1.14807,1.14844,645699994.0
2006-12-20 20:00:00,1.14849,1.14853,1.14829,1.14837,964299996.0
2006-12-20 20:05:00,1.14838,1.14899,1.14833,1.14892,1054200005.0
2006-12-20 20:10:00,1.14888,1.14888,1.14853,1.14853,1190500013.0
2006-12-20 20:15:00,1.14857,1.14867,1.14844,1.14862,1921400005.0
2006-12-20 20:20:00,1.14863,1.14877,1.14806,1.14853,2219100007.0
2006-12-20 20:25:00,1.14872,1.14885,1.14863,1.14867,1541490006.0
2006-12-20 20:30:00,1.14866,1.14885,1.14856,1.14858,1340300007.0
2006-12-20 20:35:00,1.14862,1.14865,1.14842,1.14862,1381700004.0
2006-12-20 20:40:00,1.14857,1.14857,1.14829,1.14845,1641500006.0
2006-12-20 20:45:00,1.14846,1.14876,1.14841,1.14872,1011799996.0
2006-12-20 20:50:00,1.1487,1.1487,1.14809,1.14809,1187800011.0
2006-12-20 20:55:00,1.14809,1.14811,1.14764,1.14772,1810400000.0
2006-12-20 21:00:00,1.14765,1.14781,1.14715,1.14751,2910800008.0
2006-12-20 21:05:00,1.14758,1.14761,1.1473,1.14747,1741100003.0
2006-12-20 21:10:00,1.14747,1.14753,1.14713,1.1472,1942699997.0
2006-12-20 21:15:00,1.14716,1.14752,1.14707,1.14707,486999999.0
2006-12-20 21:20:00,1.14749,1.14769,1.14735,1.14763,456700002.0
2006-12-20 21:25:00,1.14765,1.14819,1.14758,1.14802,934300006.0
2006-12-20 21:30:00,1.14813,1.14818,1.14785,1.14794,495399995.0
2006-12-20 21:35:00,1.14794,1.14805,1.14779,1.14799,579300003.0
2006-12-20 21:40:00,1.14796,1.14796,1.14778,1.1479,454999998.0
2006-12-20 21:45:00,1.14784,1.14802,1.14749,1.14771,805600000.0
2006-12-20 21:50:00,1.14765,1.14798,1.14765,1.14785,579100003.0
2006-12-20 21:55:00,1.14788,1.14808,1.14774,1.14808,361099998.0
2006-12-20 22:00:00,1.1481,1.1482,1.14786,1.1481,1021300004.0
2006-12-20 22:05:00,1.14803,1.14822,1.14785,1.14815,555100001.0
2006-12-20 22:10:00,1.14812,1.14815,1.148,1.14812,421600000.0
2006-12-20 22:15:00,1.1481,1.14816,1.14787,1.14797,376400001.0
2006-12-20 22:20:00,1.14791,1.14813,1.14786,1.14804,660400000.0
2006-12-20 22:25:00,1.14808,1.14825,1.14803,1.14815,740900004.0
2006-12-20 22:30:00,1.14815,1.14824,1.14803,1.14813,676500004.0
2006-12-20 22:35:00,1.14815,1.14815,1.14787,1.14787,549300001.0
2006-12-20 22:40:00,1.1478,1.14847,1.14766,1.14828,865900011.0
2006-12-20 22:45:00,1.14829,1.14839,1.14818,1.1482,341500000.0
2006-12-20 22:50:00,1.14831,1.14848,1.14819,1.14825,421700006.0
2006-12-20 22:55:00,1.1483,1.14835,1.14785,1.14795,786100000.0
2006-12-20 23:00:00,1.14818,1.14827,1.14786,1.14822,344000001.0
2006-12-20 23:05:00,1.14823,1.14856,1.14819,1.14856,548799998.0
2006-12-20 23:10:00,1.14851,1.14868,1.14838,1.14868,324799997.0
2006-12-20 23:15:00,1.14878,1.14878,1.14855,1.1486,445599999.0
2006-12-20 23:20:00,1.14861,1.14875,1.14848,1.14866,419799999.0
2006-12-20 23:25:00,1.14892,1.14906,1.14867,1.14889,479300002.0
2006-12-20 23:30:00,1.14897,1.14897,1.14868,1.14893,398400002.0
2006-12-20 23:35:00,1.14885,1.14944,1.14883,1.1492,468700003.0
2006-12-20 23:40:00,1.14918,1.14934,1.14909,1.14928,610500002.0
2006-12-20 23:45:00,1.14933,1.14933,1.149,1.149,352100000.0
2006-12-20 23:50:00,1.1491,1.14945,1.1491,1.14937,624700002.0
2006-12-20 23:55:00,1.14933,1.14935,1.14881,1.14881,315999999.0
2006-12-21 00:00:00,1.14875,1.14875,1.14831,1.1485,395999999.0
2006-12-21 00:05:00,1.14844,1.14851,1.14808,1.14848,556099998.0
2006-12-21 00:10:00,1.14838,1.14845,1.14787,1.14803,358800002.0
2006-12-21 00:15:00,1.1484,1.14848,1.14818,1.14827,472499996.0
2006-12-21 00:20:00,1.14819,1.14825,1.14811,1.14819,556800000.0
2006-12-21 00:25:00,1.14815,1.14825,1.14781,1.14823,536799999.0
2006-12-21 00:30:00,1.14822,1.14837,1.14816,1.14836,348500003.0
2006-12-21 00:35:00,1.14829,1.14835,1.14815,1.14823,228000000.0
2006-12-21 00:40:00,1.14826,1.14835,1.14806,1.14813,349000001.0
2006-12-21 00:45:00,1.14806,1.1484,1.14794,1.14825,517000003.0
2006-12-21 00:50:00,1.14835,1.14835,1.14784,1.14819,470500004.0
2006-12-21 00:55:00,1.14808,1.1483,1.14785,1.14822,662400003.0
2006-12-21 01:00:00,1.14828,1.14843,1.14821,1.14823,451800004.0
2006-12-21 01:05:00,1.14833,1.14874,1.14823,1.14829,441700005.0
2006-12-21 01:10:00,1.14847,1.1486,1.14832,1.14839,396200002.0
2006-12-21 01:15:00,1.14852,1.14864,1.14837,1.14843,192200001.0
2006-12-21 01:20:00,1.14842,1.1485,1.14822,1.14822,317000008.0
2006-12-21 01:25:00,1.14832,1.14841,1.1478,1.1478,330299996.0
2006-12-21 01:30:00,1.14826,1.14835,1.14819,1.14825,207000000.0
2006-12-21 01:35:00,1.14829,1.14852,1.14819,1.14835,403599999.0
2006-12-21 01:40:00,1.14816,1.14846,1.14816,1.14846,373299997.0
2006-12-21 01:45:00,1.14837,1.14837,1.14746,1.14749,310400000.0
2006-12-21 01:50:00,1.14743,1.14754,1.14738,1.1475,188399999.0
2006-12-21 01:55:00,1.14738,1.14749,1.14731,1.14734,390699996.0
2006-12-21 02:00:00,1.14738,1.14754,1.14722,1.14754,459700001.0
2006-12-21 02:05:00,1.14763,1.14763,1.14739,1.14739,482599997.0
2006-12-21 02:10:00,1.14739,1.14763,1.14739,1.14763,429699993.0
2006-12-21 02:15:00,1.14779,1.14792,1.14748,1.14753,291800002.0
2006-12-21 02:20:00,1.14745,1.14763,1.14745,1.14752,431500000.0
2006-12-21 02:25:00,1.14755,1.14765,1.14749,1.1476,177299999.0
2006-12-21 02:30:00,1.1476,1.14765,1.14748,1.1476,242900003.0
2006-12-21 02:35:00,1.14768,1.14772,1.14755,1.14772,225600000.0
2006-12-21 02:40:00,1.14767,1.14785,1.14738,1.14774,382390001.0
2006-12-21 02:45:00,1.14772,1.14778,1.14747,1.1476,276199999.0
2006-12-21 02:50:00,1.14756,1.14773,1.14745,1.14765,258300001.0
2006-12-21 02:55:00,1.14762,1.14772,1.1473,1.14737,353999999.0
2006-12-21 03:00:00,1.14732,1.14754,1.14725,1.14728,332100000.0
2006-12-21 03:05:00,1.14733,1.14746,1.1473,1.14732,289099997.0
2006-12-21 03:10:00,1.14731,1.14745,1.14724,1.14724,347799999.0
2006-12-21 03:15:00,1.14735,1.14745,1.14732,1.1474,400299998.0
2006-12-21 03:20:00,1.14737,1.14777,1.14728,1.1477,356899999.0
2006-12-21 03:25:00,1.14776,1.14796,1.14768,1.14788,363499998.0
2006-12-21 03:30:00,1.14805,1.14835,1.14802,1.14825,343999997.0
2006-12-21 03:35:00,1.14828,1.14836,1.14812,1.14819,386700000.0
2006-12-21 03:40:00,1.14816,1.14832,1.14797,1.14803,373899999.0
2006-12-21 03:45:00,1.14804,1.14818,1.14785,1.14785,608100001.0
2006-12-21 03:50:00,1.14784,1.14806,1.14784,1.148,340200003.0
2006-12-21 03:55:00,1.14794,1.14808,1.14766,1.14777,381500000.0
2006-12-21 04:00:00,1.14776,1.14799,1.14764,1.14768,345800004.0
2006-12-21 04:05:00,1.14758,1.14805,1.14747,1.14803,384499999.0
2006-12-21 04:10:00,1.14799,1.14823,1.14784,1.14815,602299999.0
2006-12-21 04:15:00,1.14815,1.14828,1.14765,1.14783,347000001.0
2006-12-21 04:20:00,1.14831,1.14831,1.14772,1.1481,293499999.0
2006-12-21 04:25:00,1.14811,1.14822,1.14795,1.14803,229699998.0
2006-12-21 04:30:00,1.14801,1.14801,1.14778,1.14783,324099999.0
2006-12-21 04:35:00,1.14786,1.14792,1.14749,1.14767,338200000.0
2006-12-21 04:40:00,1.14765,1.14803,1.14732,1.14771,332500002.0
2006-12-21 04:45:00,1.14725,1.14774,1.1471,1.14749,494400006.0
2006-12-21 04:50:00,1.1475,1.14792,1.14749,1.14778,520700007.0
2006-12-21 04:55:00,1.14773,1.14813,1.14773,1.14805,309000003.0
2006-12-21 05:00:00,1.14811,1.14837,1.148,1.14836,506800006.0
2006-12-21 05:05:00,1.14838,1.14848,1.14805,1.14843,374100000.0
2006-12-21 05:10:00,1.14833,1.14838,1.14819,1.14829,330800002.0
2006-12-21 05:15:00,1.14826,1.14842,1.14817,1.1482,473700003.0
2006-12-21 05:20:00,1.14817,1.14834,1.14794,1.14822,335300003.0
2006-12-21 05:25:00,1.14823,1.14832,1.14807,1.14822,360899999.0
2006-12-21 05:30:00,1.14812,1.14837,1.14774,1.1481,567700004.0
2006-12-21 05:35:00,1.14802,1.14842,1.14779,1.14842,493400006.0
2006-12-21 05:40:00,1.14837,1.14842,1.14816,1.1482,290499999.0
2006-12-21 05:45:00,1.1481,1.1483,1.14782,1.148,478099999.0
2006-12-21 05:50:00,1.14823,1.14835,1.14802,1.1481,434400001.0
2006-12-21 05:55:00,1.14807,1.14815,1.14796,1.14805,468500000.0
2006-12-21 06:00:00,1.14808,1.14811,1.14787,1.14792,395799999.0
2006-12-21 06:05:00,1.14809,1.14826,1.14802,1.14805,462100003.0
2006-12-21 06:10:00,1.1482,1.14823,1.14806,1.1482,462800006.0
2006-12-21 06:15:00,1.1482,1.14831,1.14784,1.14831,362100001.0
2006-12-21 06:20:00,1.14775,1.14827,1.14775,1.14812,441000003.0
2006-12-21 06:25:00,1.14811,1.14831,1.14786,1.14827,474399999.0
2006-12-21 06:30:00,1.14836,1.1485,1.14827,1.1485,452199999.0
2006-12-21 06:35:00,1.14843,1.14855,1.14837,1.14848,480900003.0
2006-12-21 06:40:00,1.14853,1.14853,1.14823,1.14825,620300000.0
2006-12-21 06:45:00,1.14841,1.14869,1.14831,1.14858,526599997.0
2006-12-21 06:50:00,1.14855,1.14867,1.14811,1.14867,225500001.0
2006-12-21 06:55:00,1.14872,1.14872,1.14825,1.14835,443599998.0
2006-12-21 07:00:00,1.1483,1.1485,1.14816,1.1485,542799999.0
2006-12-21 07:05:00,1.14839,1.14864,1.14808,1.14854,339900005.0
2006-12-21 07:10:00,1.14857,1.14866,1.14814,1.14838,486699996.0
2006-12-21 07:15:00,1.14839,1.14871,1.14824,1.14843,408900003.0
2006-12-21 07:20:00,1.1485,1.14878,1.14827,1.14859,430799993.0
2006-12-21 07:25:00,1.14863,1.14881,1.14845,1.14854,368600004.0
2006-12-21 07:30:00,1.14848,1.14861,1.14815,1.1486,403299997.0
2006-12-21 07:35:00,1.14854,1.14863,1.14819,1.14854,463500001.0
2006-12-21 07:40:00,1.14847,1.14882,1.14845,1.14872,434600001.0
2006-12-21 07:45:00,1.14855,1.14875,1.14855,1.1487,469099997.0
2006-12-21 07:50:00,1.14862,1.1487,1.14818,1.14863,576600003.0
2006-12-21 07:55:00,1.14868,1.14872,1.14859,1.14863,275800001.0
2006-12-21 08:00:00,1.14855,1.14872,1.14849,1.14858,287400003.0
2006-12-21 08:05:00,1.1485,1.14857,1.14814,1.14834,620899996.0
2006-12-21 08:10:00,1.14834,1.14842,1.14812,1.14838,253000002.0
2006-12-21 08:15:00,1.1484,1.14893,1.14834,1.14887,460200001.0
2006-12-21 08:20:00,1.14882,1.14883,1.14853,1.14872,378299999.0
2006-12-21 08:25:00,1.1487,1.1487,1.1484,1.1484,417899999.0
2006-12-21 08:30:00,1.1486,1.14875,1.14804,1.14852,426600004.0
2006-12-21 08:35:00,1.14852,1.14864,1.1484,1.14855,460899994.0
2006-12-21 08:40:00,1.14853,1.14855,1.1483,1.14855,224900001.0
2006-12-21 08:45:00,1.1485,1.14853,1.14823,1.14829,300900004.0
2006-12-21 08:50:00,1.14813,1.1484,1.14813,1.14828,514000003.0
2006-12-21 08:55:00,1.14821,1.14838,1.14758,1.14817,671300003.0
2006-12-21 09:00:00,1.14818,1.14871,1.14818,1.14843,346500002.0
2006-12-21 09:05:00,1.14834,1.14866,1.14813,1.14845,509000001.0
2006-12-21 09:10:00,1.14808,1.14889,1.14799,1.14868,377500001.0
2006-12-21 09:15:00,1.14863,1.14872,1.14849,1.14849,507600000.0
2006-12-21 09:20:00,1.14857,1.14863,1.14837,1.14845,422000002.0
2006-12-21 09:25:00,1.14848,1.14849,1.14795,1.14832,501800002.0
2006-12-21 09:30:00,1.14828,1.14838,1.14811,1.14811,382300002.0
2006-12-21 09:35:00,1.14812,1.14812,1.14761,1.14767,400000006.0
2006-12-21 09:40:00,1.14762,1.14789,1.14745,1.14756,486399996.0
2006-12-21 09:45:00,1.14753,1.14766,1.14743,1.14744,238800000.0
2006-12-21 09:50:00,1.14739,1.14765,1.14739,1.14755,380990001.0
2006-12-21 09:55:00,1.1476,1.14767,1.14751,1.1476,360400000.0
2006-12-21 10:00:00,1.14755,1.1476,1.14731,1.14731,504490003.0
2006-12-21 10:05:00,1.14737,1.14743,1.14727,1.1473,346399999.0
2006-12-21 10:10:00,1.14724,1.14746,1.14713,1.1472,296299999.0
2006-12-21 10:15:00,1.14731,1.14755,1.14727,1.14752,670199998.0
2006-12-21 10:20:00,1.14756,1.14765,1.14732,1.1474,404099995.0
2006-12-21 10:25:00,1.1474,1.14741,1.14679,1.14706,551799998.0
2006-12-21 10:30:00,1.14705,1.14722,1.14701,1.1471,583600003.0
2006-12-21 10:35:00,1.14704,1.1473,1.14704,1.1472,501600002.0
2006-12-21 10:40:00,1.14712,1.14726,1.14707,1.1472,512900003.0
2006-12-21 10:45:00,1.14722,1.14724,1.14637,1.1464,514289999.0
2006-12-21 10:50:00,1.14631,1.14633,1.14547,1.14579,477399999.0
2006-12-21 10:55:00,1.14584,1.14597,1.14537,1.14567,551700001.0
2006-12-21 11:00:00,1.14563,1.14625,1.14561,1.14617,678900007.0
2006-12-21 11:05:00,1.1462,1.14674,1.14598,1.14666,391300002.0
2006-12-21 11:10:00,1.14669,1.14682,1.14656,1.14663,390800002.0
2006-12-21 11:15:00,1.14663,1.14724,1.14661,1.14715,521200005.0
2006-12-21 11:20:00,1.14718,1.14761,1.147,1.14758,287400002.0
2006-12-21 11:25:00,1.14754,1.1476,1.14726,1.14747,526899999.0
2006-12-21 11:30:00,1.14761,1.14762,1.14732,1.14736,561199999.0
2006-12-21 11:35:00,1.14742,1.1477,1.14741,1.14768,294500004.0
2006-12-21 11:40:00,1.14769,1.1488,1.14769,1.14876,402700002.0
2006-12-21 11:45:00,1.14888,1.14893,1.14838,1.14838,442200000.0
2006-12-21 11:50:00,1.14838,1.14841,1.14811,1.14814,489400001.0
2006-12-21 11:55:00,1.14816,1.14844,1.14794,1.14836,469800004.0
2006-12-21 12:00:00,1.14868,1.14927,1.14868,1.14892,378599999.0
2006-12-21 12:05:00,1.14895,1.149,1.14849,1.14859,498700003.0
2006-12-21 12:10:00,1.1486,1.14868,1.1485,1.1485,448800000.0
2006-12-21 12:15:00,1.1485,1.14899,1.1485,1.14892,404200002.0
2006-12-21 12:20:00,1.14894,1.14904,1.14859,1.14883,568600001.0
2006-12-21 12:25:00,1.14845,1.14893,1.14833,1.1487,561799999.0
2006-12-21 12:30:00,1.14863,1.14908,1.14834,1.14837,474700007.0
2006-12-21 12:35:00,1.14847,1.1488,1.14824,1.14855,281499995.0
2006-12-21 12:40:00,1.14859,1.14924,1.14854,1.14886,558200002.0
2006-12-21 12:45:00,1.14868,1.14879,1.14815,1.14833,371590004.0
2006-12-21 12:50:00,1.14832,1.1486,1.14825,1.14845,641000005.0
2006-12-21 12:55:00,1.14845,1.14858,1.1481,1.14858,438700002.0
2006-12-21 13:00:00,1.14847,1.14868,1.14825,1.14864,520999998.0
2006-12-21 13:05:00,1.14864,1.14873,1.14855,1.14866,355600004.0
2006-12-21 13:10:00,1.14868,1.14881,1.14852,1.14857,209700002.0
2006-12-21 13:15:00,1.14855,1.14887,1.14845,1.14863,291400003.0
2006-12-21 13:20:00,1.1486,1.14871,1.14836,1.14868,313599999.0
2006-12-21 13:25:00,1.14862,1.14873,1.14857,1.14857,334999998.0
2006-12-21 13:30:00,1.14862,1.14869,1.14835,1.14844,401799998.0
2006-12-21 13:35:00,1.14847,1.14864,1.14837,1.14853,475900004.0
2006-12-21 13:40:00,1.14852,1.14871,1.14838,1.14839,563500007.0
2006-12-21 13:45:00,1.14849,1.1488,1.14849,1.14868,460399998.0
2006-12-21 13:50:00,1.14835,1.14881,1.1483,1.14846,363599998.0
2006-12-21 13:55:00,1.14846,1.14874,1.14834,1.14852,566499999.0
2006-12-21 14:00:00,1.14847,1.1488,1.14845,1.14877,335900000.0
2006-12-21 14:05:00,1.14871,1.14917,1.1486,1.14895,476000000.0
2006-12-21 14:10:00,1.14909,1.14923,1.14891,1.14917,572700004.0
2006-12-21 14:15:00,1.14903,1.1496,1.14903,1.14956,588300006.0
2006-12-21 14:20:00,1.14956,1.15006,1.14956,1.14996,406200002.0
2006-12-21 14:25:00,1.14998,1.15,1.1497,1.14996,306899998.0
2006-12-21 14:30:00,1.15001,1.15017,1.14985,1.14985,447900000.0
2006-12-21 14:35:00,1.15003,1.15042,1.14985,1.15023,550600002.0
2006-12-21 14:40:00,1.15018,1.15039,1.1499,1.15009,519600001.0
2006-12-21 14:45:00,1.15016,1.15025,1.15001,1.15013,262700001.0
2006-12-21 14:50:00,1.15028,1.15037,1.1495,1.1496,238300000.0
2006-12-21 14:55:00,1.14975,1.15,1.14947,1.14993,319100004.0
2006-12-21 15:00:00,1.14993,1.15006,1.14977,1.14982,225700002.0
2006-12-21 15:05:00,1.14982,1.14983,1.14898,1.14903,440500001.0
2006-12-21 15:10:00,1.14918,1.14962,1.14918,1.14946,524899999.0
2006-12-21 15:15:00,1.14958,1.1499,1.14955,1.14964,628499996.0
2006-12-21 15:20:00,1.14959,1.15038,1.14958,1.15034,584300001.0
2006-12-21 15:25:00,1.15025,1.15033,1.14985,1.15016,414500000.0
2006-12-21 15:30:00,1.15037,1.15201,1.15037,1.15201,415600000.0
2006-12-21 15:35:00,1.15218,1.15364,1.152,1.15336,615399997.0
2006-12-21 15:40:00,1.15341,1.15344,1.15304,1.15344,413700001.0
2006-12-21 15:45:00,1.15349,1.15383,1.15298,1.15382,486900002.0
2006-12-21 15:50:00,1.154,1.15427,1.154,1.15408,472200004.0
2006-12-21 15:55:00,1.15398,1.15398,1.15345,1.15347,557899998.0
2006-12-21 16:00:00,1.1536,1.15431,1.15352,1.15424,414900002.0
2006-12-21 16:05:00,1.15429,1.15429,1.15382,1.15396,319800002.0
2006-12-21 16:10:00,1.15398,1.15398,1.15335,1.15335,628299998.0
2006-12-21 16:15:00,1.1534,1.15375,1.15318,1.15367,310900002.0
2006-12-21 16:20:00,1.15365,1.15376,1.15341,1.15375,578500003.0
2006-12-21 16:25:00,1.15373,1.15393,1.15352,1.15386,592799999.0
2006-12-21 16:30:00,1.1538,1.15433,1.15378,1.15416,512600000.0
2006-12-21 16:35:00,1.15428,1.15487,1.15414,1.15478,647200002.0
2006-12-21 16:40:00,1.15475,1.15503,1.15469,1.1548,610200000.0
2006-12-21 16:45:00,1.15481,1.15493,1.15451,1.15473,547200005.0
2006-12-21 16:50:00,1.15471,1.15547,1.1547,1.15523,518899999.0
2006-12-21 16:55:00,1.15525,1.15563,1.15502,1.15563,511100000.0
2006-12-21 17:00:00,1.15567,1.1562,1.15546,1.15608,468099994.0
2006-12-21 17:05:00,1.156,1.15604,1.15576,1.15599,391300002.0
2006-12-21 17:10:00,1.15599,1.15619,1.15566,1.15577,698999990.0
2006-12-21 17:15:00,1.15564,1.1558,1.1554,1.1558,465900009.0
2006-12-21 17:20:00,1.15583,1.15584,1.15521,1.15522,501200002.0
2006-12-21 17:25:00,1.155,1.155,1.15462,1.1547,320600003.0
2006-12-21 17:30:00,1.15475,1.15494,1.1547,1.1549,373599997.0
2006-12-21 17:35:00,1.15473,1.15497,1.1543,1.15449,731500004.0
2006-12-21 17:40:00,1.15451,1.15455,1.15416,1.1545,539300000.0
2006-12-21 17:45:00,1.15452,1.15534,1.15448,1.15488,463699997.0
2006-12-21 17:50:00,1.15503,1.15526,1.15495,1.15513,636000001.0
2006-12-21 17:55:00,1.15509,1.15509,1.15447,1.15482,404800000.0
2006-12-21 18:00:00,1.15476,1.15493,1.15428,1.15428,3162400019.0
2006-12-21 18:05:00,1.15427,1.15447,1.15373,1.15377,4373590018.0
2006-12-21 18:10:00,1.15387,1.15455,1.15387,1.15455,2602999989.0
2006-12-21 18:15:00,1.15454,1.15462,1.15412,1.1542,2849200010.0
2006-12-21 18:20:00,1.15423,1.15481,1.15402,1.15468,1828899993.0
2006-12-21 18:25:00,1.1546,1.15491,1.15453,1.15482,2688500004.0
2006-12-21 18:30:00,1.15483,1.15503,1.15472,1.15499,2538399999.0
2006-12-21 18:35:00,1.15498,1.15499,1.1545,1.15461,1443300003.0
2006-12-21 18:40:00,1.15457,1.15464,1.15429,1.15443,2302600002.0
2006-12-21 18:45:00,1.15447,1.15447,1.15403,1.15411,1056399999.0
2006-12-21 18:50:00,1.15404,1.15416,1.15378,1.15378,1028890001.0
2006-12-21 18:55:00,1.15377,1.15407,1.15365,1.15365,1711700007.0
2006-12-21 19:00:00,1.15359,1.15371,1.15312,1.15356,1326800006.0
2006-12-21 19:05:00,1.15357,1.15421,1.15357,1.15402,1804700011.0
2006-12-21 19:10:00,1.15408,1.15432,1.15401,1.15416,1291800007.0
2006-12-21 19:15:00,1.1541,1.15424,1.15372,1.15418,1519399994.0
2006-12-21 19:20:00,1.1542,1.15427,1.15399,1.15402,776400006.0
2006-12-21 19:25:00,1.15385,1.1539,1.15359,1.15376,680199998.0
2006-12-21 19:30:00,1.15385,1.15443,1.15378,1.15433,698499999.0
2006-12-21 19:35:00,1.15426,1.1544,1.15402,1.15412,1309899998.0
2006-12-21 19:40:00,1.15408,1.15428,1.15405,1.1541,859400005.0
2006-12-21 19:45:00,1.15408,1.1542,1.15385,1.1541,496400003.0
2006-12-21 19:50:00,1.15408,1.15417,1.1539,1.15412,362900001.0
2006-12-21 19:55:00,1.15424,1.15429,1.15363,1.15394,964199997.0
2006-12-21 20:00:00,1.15398,1.1541,1.15382,1.15397,872690001.0
2006-12-21 20:05:00,1.15392,1.1541,1.15355,1.15393,1164200003.0
2006-12-21 20:10:00,1.1536,1.15388,1.15345,1.15378,1289400003.0
2006-12-21 20:15:00,1.15385,1.15387,1.15362,1.15372,1633600001.0
2006-12-21 20:20:00,1.15369,1.15369,1.15305,1.15305,1776900007.0
2006-12-21 20:25:00,1.15314,1.15355,1.15314,1.15337,1662100000.0
2006-12-21 20:30:00,1.1533,1.15377,1.1533,1.15373,1330300010.0
2006-12-21 20:35:00,1.15377,1.15398,1.15374,1.15393,1535100004.0
2006-12-21 20:40:00,1.15397,1.1541,1.15354,1.15358,1399500001.0
2006-12-21 20:45:00,1.15354,1.15379,1.15352,1.15373,888199994.0
2006-12-21 20:50:00,1.15371,1.15425,1.15362,1.15411,1130600003.0
2006-12-21 20:55:00,1.15422,1.15435,1.15409,1.15426,1527100004.0
2006-12-21 21:00:00,1.15425,1.15433,1.15381,1.15421,2979799988.0
2006-12-21 21:05:00,1.15415,1.15437,1.15399,1.1543,1910800002.0
2006-12-21 21:10:00,1.15435,1.15464,1.15419,1.15457,1751300001.0
2006-12-21 21:15:00,1.15453,1.15469,1.15436,1.15464,575700001.0
2006-12-21 21:20:00,1.15455,1.15455,1.15399,1.1543,218000001.0
2006-12-21 21:25:00,1.15434,1.1545,1.15434,1.15438,714700002.0
2006-12-21 21:30:00,1.15445,1.15446,1.15375,1.15389,689500007.0
2006-12-21 21:35:00,1.15395,1.15417,1.15395,1.1541,612500004.0
2006-12-21 21:40:00,1.15413,1.15425,1.15393,1.1541,761500006.0
2006-12-21 21:45:00,1.15408,1.15408,1.15387,1.15394,932800005.0
2006-12-21 21:50:00,1.15393,1.15415,1.15391,1.15403,749900005.0
2006-12-21 21:55:00,1.15396,1.15441,1.15385,1.15429,483700000.0
2006-12-21 22:00:00,1.15427,1.15435,1.1541,1.15423,746400002.0
2006-12-21 22:05:00,1.1542,1.15429,1.15405,1.15417,567799999.0
2006-12-21 22:10:00,1.15421,1.15421,1.15355,1.15402,695200003.0
2006-12-21 22:15:00,1.15405,1.15405,1.15376,1.15388,482800002.0
2006-12-21 22:20:00,1.1539,1.15405,1.15386,1.15398,877000002.0
2006-12-21 22:25:00,1.15399,1.15435,1.15395,1.15425,659000000.0
2006-12-21 22:30:00,1.15425,1.15439,1.15417,1.15438,809500002.0
2006-12-21 22:35:00,1.15436,1.15444,1.15425,1.15433,671500004.0
2006-12-21 22:40:00,1.15439,1.15482,1.15438,1.15465,690700002.0
2006-12-21 22:45:00,1.15476,1.15494,1.15453,1.15491,598800002.0
2006-12-21 22:50:00,1.15497,1.15499,1.15468,1.15476,385600000.0
2006-12-21 22:55:00,1.15483,1.15504,1.15454,1.15464,776900006.0
2006-12-21 23:00:00,1.15467,1.15514,1.15467,1.15502,377500000.0
2006-12-21 23:05:00,1.15503,1.15524,1.15501,1.15523,565800006.0
2006-12-21 23:10:00,1.15523,1.15523,1.15503,1.15519,315900000.0
2006-12-21 23:15:00,1.15516,1.15516,1.15464,1.15464,547899999.0
2006-12-21 23:20:00,1.15459,1.15478,1.15438,1.15465,431800006.0
2006-12-21 23:25:00,1.15472,1.15478,1.15447,1.15457,291099995.0
2006-12-21 23:30:00,1.15462,1.15472,1.15443,1.15467,402700006.0
2006-12-21 23:35:00,1.15446,1.15458,1.15431,1.15432,344899996.0
2006-12-21 23:40:00,1.1544,1.15465,1.15431,1.15438,453200004.0
2006-12-21 23:45:00,1.15445,1.15445,1.15425,1.15426,348200003.0
2006-12-21 23:50:00,1.15427,1.15447,1.15417,1.15442,334700002.0
2006-12-21 23:55:00,1.15437,1.1546,1.15432,1.15459,366300003.0
2006-12-22 00:00:00,1.1547,1.15485,1.15441,1.1548,534290000.0
2006-12-22 00:05:00,1.15473,1.155,1.15459,1.15473,260200001.0
2006-12-22 00:10:00,1.15471,1.15481,1.15437,1.15458,555899994.0
2006-12-22 00:15:00,1.15462,1.15482,1.15459,1.15475,521100000.0
2006-12-22 00:20:00,1.15478,1.15483,1.15457,1.1547,377100007.0
2006-12-22 00:25:00,1.15472,1.15485,1.15469,1.15475,340000003.0
2006-12-22 00:30:00,1.15469,1.1548,1.15454,1.15476,398999999.0
2006-12-22 00:35:00,1.15476,1.15504,1.15476,1.15481,317900002.0
2006-12-22 00:40:00,1.15487,1.15495,1.15474,1.15482,299100005.0
2006-12-22 00:45:00,1.1548,1.15485,1.15463,1.15467,396999995.0
2006-12-22 00:50:00,1.15473,1.15485,1.15453,1.15477,279499999.0
2006-12-22 00:55:00,1.15463,1.15473,1.15449,1.15455,289000005.0
2006-12-22 01:00:00,1.15452,1.15465,1.15441,1.1546,455500001.0
2006-12-22 01:05:00,1.15463,1.15465,1.15441,1.15465,410599999.0
2006-12-22 01:10:00,1.1546,1.15467,1.15448,1.15459,302500003.0
2006-12-22 01:15:00,1.15458,1.1548,1.1545,1.1548,226500002.0
2006-12-22 01:20:00,1.15474,1.1549,1.15462,1.15473,502800001.0
2006-12-22 01:25:00,1.15474,1.15474,1.15455,1.15462,282199999.0
2006-12-22 01:30:00,1.15456,1.15475,1.15456,1.15461,101500001.0
2006-12-22 01:35:00,1.15471,1.15471,1.1545,1.15462,250100001.0
2006-12-22 01:40:00,1.15447,1.15481,1.15425,1.15465,328600002.0
2006-12-22 01:45:00,1.15458,1.15465,1.15451,1.1546,210300000.0
2006-12-22 01:50:00,1.15455,1.15462,1.15439,1.15448,255699999.0
2006-12-22 01:55:00,1.15439,1.15493,1.15439,1.15493,290800002.0
2006-12-22 02:00:00,1.15489,1.15502,1.15456,1.15462,430900005.0
2006-12-22 02:05:00,1.15472,1.15485,1.15459,1.15475,528600006.0
2006-12-22 02:10:00,1.15476,1.15491,1.1547,1.1547,333200004.0
2006-12-22 02:15:00,1.15478,1.15502,1.15476,1.15483,325690000.0
2006-12-22 02:20:00,1.15475,1.15495,1.15456,1.15458,410099995.0
2006-12-22 02:25:00,1.15455,1.15462,1.15442,1.15447,268700002.0
2006-12-22 02:30:00,1.1545,1.1547,1.15427,1.15458,391100003.0
2006-12-22 02:35:00,1.15462,1.15468,1.1543,1.15468,426500000.0
2006-12-22 02:40:00,1.15457,1.15463,1.15408,1.1546,312199996.0
2006-12-22 02:45:00,1.15458,1.15475,1.1545,1.1546,424500001.0
2006-12-22 02:50:00,1.1546,1.15475,1.1545,1.1547,244799995.0
2006-12-22 02:55:00,1.15471,1.15471,1.15431,1.15445,281600002.0
2006-12-22 03:00:00,1.15441,1.1547,1.15424,1.15452,413899999.0
2006-12-22 03:05:00,1.15454,1.15465,1.1545,1.1546,294699999.0
2006-12-22 03:10:00,1.15455,1.15467,1.15445,1.15455,268199999.0
2006-12-22 03:15:00,1.15451,1.15466,1.15444,1.15463,272999999.0
2006-12-22 03:20:00,1.15465,1.15465,1.15447,1.15457,239999999.0
2006-12-22 03:25:00,1.15459,1.15462,1.15438,1.15443,241399999.0
2006-12-22 03:30:00,1.15448,1.15452,1.1543,1.15452,254800002.0
2006-12-22 03:35:00,1.15443,1.15455,1.15435,1.1544,277100000.0
2006-12-22 03:40:00,1.15435,1.1547,1.15435,1.15463,360800000.0
2006-12-22 03:45:00,1.15468,1.15475,1.15458,1.15465,395600001.0
2006-12-22 03:50:00,1.15462,1.15474,1.15458,1.1547,227100001.0
2006-12-22 03:55:00,1.1547,1.15475,1.1544,1.15466,289900000.0
2006-12-22 04:00:00,1.15456,1.1547,1.15445,1.15445,189000002.0
2006-12-22 04:05:00,1.15452,1.15475,1.15447,1.1546,293200000.0
2006-12-22 04:10:00,1.15452,1.15464,1.15446,1.15461,508500002.0
2006-12-22 04:15:00,1.15468,1.15471,1.15442,1.15442,283200000.0
2006-12-22 04:20:00,1.15465,1.15465,1.15427,1.15436,415100003.0
2006-12-22 04:25:00,1.15438,1.15447,1.15432,1.15435,309600000.0
2006-12-22 04:30:00,1.15436,1.15452,1.15435,1.1544,363099998.0
2006-12-22 04:35:00,1.15442,1.15458,1.15407,1.15443,436900003.0
2006-12-22 04:40:00,1.15438,1.1546,1.15435,1.1546,389700004.0
2006-12-22 04:45:00,1.15454,1.15463,1.15445,1.15445,462600000.0
2006-12-22 04:50:00,1.15452,1.15459,1.15439,1.15447,321599999.0
2006-12-22 04:55:00,1.15445,1.15455,1.15433,1.15437,253800001.0
2006-12-22 05:00:00,1.1544,1.15452,1.1543,1.15432,411900001.0
2006-12-22 05:05:00,1.15429,1.15458,1.15429,1.15443,254800000.0
2006-12-22 05:10:00,1.15443,1.1546,1.15437,1.1545,331800001.0
2006-12-22 05:15:00,1.15444,1.15458,1.15438,1.15438,523200003.0
2006-12-22 05:20:00,1.15455,1.15455,1.1544,1.15444,196200000.0
2006-12-22 05:25:00,1.15438,1.15455,1.15433,1.15437,292500002.0
2006-12-22 05:30:00,1.15418,1.15451,1.15414,1.15445,303500003.0
2006-12-22 05:35:00,1.15438,1.15463,1.15415,1.15447,268700001.0
2006-12-22 05:40:00,1.1543,1.15448,1.15403,1.15438,317300001.0
2006-12-22 05:45:00,1.15429,1.15443,1.15421,1.15439,323899999.0
2006-12-22 05:50:00,1.15429,1.15445,1.15424,1.15424,414499997.0
2006-12-22 05:55:00,1.15421,1.15444,1.15407,1.15419,415899998.0
2006-12-22 06:00:00,1.15416,1.15433,1.15406,1.15407,479500000.0
2006-12-22 06:05:00,1.15415,1.15425,1.15402,1.15415,310399999.0
2006-12-22 06:10:00,1.15425,1.15425,1.15405,1.1542,395500003.0
2006-12-22 06:15:00,1.15419,1.15425,1.15406,1.1542,483599999.0
2006-12-22 06:20:00,1.1542,1.15433,1.1541,1.15427,464200004.0
2006-12-22 06:25:00,1.15422,1.15435,1.15408,1.15428,480100000.0
2006-12-22 06:30:00,1.15425,1.15441,1.15415,1.15427,452000003.0
2006-12-22 06:35:00,1.15425,1.15435,1.15418,1.1543,532700008.0
2006-12-22 06:40:00,1.15433,1.15433,1.15391,1.15394,755100006.0
2006-12-22 06:45:00,1.15428,1.1543,1.15408,1.15418,363500000.0
2006-12-22 06:50:00,1.15419,1.15425,1.15388,1.15418,300500002.0
2006-12-22 06:55:00,1.15423,1.15426,1.15411,1.15419,292900003.0
2006-12-22 07:00:00,1.15413,1.15425,1.15406,1.1542,602700001.0
2006-12-22 07:05:00,1.15417,1.15435,1.15416,1.15418,371499997.0
2006-12-22 07:10:00,1.1542,1.15428,1.15405,1.15425,405999999.0
2006-12-22 07:15:00,1.15426,1.15433,1.15417,1.1543,313499999.0
2006-12-22 07:20:00,1.15425,1.15435,1.15425,1.15425,234800000.0
2006-12-22 07:25:00,1.1543,1.15435,1.15416,1.15423,363900004.0
2006-12-22 07:30:00,1.15415,1.15431,1.15415,1.1543,430800007.0
2006-12-22 07:35:00,1.15425,1.15435,1.15416,1.15425,306200000.0
2006-12-22 07:40:00,1.15427,1.15431,1.15392,1.15428,401800003.0
2006-12-22 07:45:00,1.15414,1.15435,1.15414,1.15426,369299996.0
2006-12-22 07:50:00,1.15432,1.15435,1.15406,1.15425,408000003.0
2006-12-22 07:55:00,1.15427,1.15437,1.15415,1.1543,281200001.0
2006-12-22 08:00:00,1.15423,1.15435,1.15415,1.15435,310700002.0
2006-12-22 08:05:00,1.15428,1.15433,1.15415,1.15415,435100000.0
2006-12-22 08:10:00,1.15422,1.15435,1.154,1.1543,455900001.0
2006-12-22 08:15:00,1.1543,1.15435,1.15425,1.15435,217500001.0
2006-12-22 08:20:00,1.1543,1.15435,1.15404,1.15425,395799997.0
2006-12-22 08:25:00,1.1543,1.1543,1.1541,1.1541,217700001.0
2006-12-22 08:30:00,1.15411,1.15425,1.1541,1.15422,414900001.0
2006-12-22 08:35:00,1.15421,1.15434,1.15403,1.15418,308200002.0
2006-12-22 08:40:00,1.15402,1.15402,1.15362,1.15374,276699999.0
2006-12-22 08:45:00,1.15378,1.15379,1.15364,1.1537,336199995.0
2006-12-22 08:50:00,1.15365,1.15387,1.15365,1.15378,255500000.0
2006-12-22 08:55:00,1.15369,1.1538,1.15358,1.1536,445200002.0
2006-12-22 09:00:00,1.15358,1.15401,1.15351,1.15363,497700005.0
2006-12-22 09:05:00,1.15359,1.15384,1.15352,1.15371,450599993.0
2006-12-22 09:10:00,1.15357,1.15357,1.15303,1.1534,262900002.0
2006-12-22 09:15:00,1.1534,1.1534,1.15307,1.15313,412400001.0
2006-12-22 09:20:00,1.15315,1.15335,1.15293,1.15325,393599997.0
2006-12-22 09:25:00,1.1533,1.15346,1.15315,1.15335,485100005.0
2006-12-22 09:30:00,1.1533,1.1537,1.15314,1.15355,278599999.0
2006-12-22 09:35:00,1.15347,1.15355,1.15326,1.15326,326600000.0
2006-12-22 09:40:00,1.15322,1.15347,1.15311,1.15312,329300003.0
2006-12-22 09:45:00,1.15314,1.15319,1.15294,1.153,304400002.0
2006-12-22 09:50:00,1.15297,1.15316,1.15284,1.1529,434700000.0
2006-12-22 09:55:00,1.15297,1.15374,1.15286,1.15373,400700002.0
2006-12-22 10:00:00,1.15365,1.15375,1.15354,1.15355,359500008.0
2006-12-22 10:05:00,1.15367,1.15403,1.15357,1.15398,336099999.0
2006-12-22 10:10:00,1.15395,1.15412,1.15381,1.154,532300003.0
2006-12-22 10:15:00,1.15409,1.15412,1.15384,1.15384,721600007.0
2006-12-22 10:20:00,1.15384,1.15395,1.15365,1.1539,463700003.0
2006-12-22 10:25:00,1.1539,1.15402,1.1535,1.15399,469200000.0
2006-12-22 10:30:00,1.15394,1.15418,1.15385,1.154,345399999.0
2006-12-22 10:35:00,1.15393,1.15406,1.15329,1.15345,488100001.0
2006-12-22 10:40:00,1.15343,1.15362,1.15331,1.15334,531000005.0
2006-12-22 10:45:00,1.15337,1.15377,1.15335,1.15375,460799997.0
2006-12-22 10:50:00,1.15372,1.15375,1.15343,1.15354,363799999.0
2006-12-22 10:55:00,1.15353,1.15363,1.15339,1.1535,459499996.0
2006-12-22 11:00:00,1.15345,1.15411,1.15345,1.1541,454290002.0
2006-12-22 11:05:00,1.15381,1.15412,1.15377,1.1538,439300001.0
2006-12-22 11:10:00,1.15378,1.15382,1.15364,1.15365,544900005.0
2006-12-22 11:15:00,1.1534,1.15389,1.15331,1.15379,460200003.0
2006-12-22 11:20:00,1.15403,1.15488,1.1539,1.15472,512000000.0
2006-12-22 11:25:00,1.15478,1.15526,1.15455,1.15457,592699995.0
2006-12-22 11:30:00,1.15466,1.15488,1.15461,1.1548,730400003.0
2006-12-22 11:35:00,1.15479,1.15488,1.15463,1.15467,408800002.0
2006-12-22 11:40:00,1.15455,1.15455,1.15388,1.15414,476799999.0
2006-12-22 11:45:00,1.15422,1.15422,1.15405,1.15418,276600003.0
2006-12-22 11:50:00,1.15427,1.15461,1.15407,1.15458,606300002.0
2006-12-22 11:55:00,1.15462,1.15482,1.15438,1.15455,421899991.0
2006-12-22 12:00:00,1.15456,1.15456,1.15427,1.1543,404200005.0
2006-12-22 12:05:00,1.15432,1.15442,1.15422,1.1544,260499997.0
2006-12-22 12:10:00,1.15442,1.15453,1.15379,1.15399,496600008.0
2006-12-22 12:15:00,1.15395,1.15405,1.15343,1.15343,396099998.0
2006-12-22 12:20:00,1.15334,1.15374,1.15318,1.15365,393299999.0
2006-12-22 12:25:00,1.15356,1.15383,1.15317,1.15348,451300003.0
2006-12-22 12:30:00,1.15352,1.15362,1.15317,1.15317,414900005.0
2006-12-22 12:35:00,1.15325,1.15325,1.15307,1.15311,358500002.0
2006-12-22 12:40:00,1.15317,1.15331,1.15297,1.15298,527400005.0
2006-12-22 12:45:00,1.15291,1.15291,1.15259,1.15259,470199997.0
2006-12-22 12:50:00,1.1526,1.1526,1.15198,1.15235,604400000.0
2006-12-22 12:55:00,1.1524,1.15273,1.15231,1.15273,579200004.0
2006-12-22 13:00:00,1.15274,1.15328,1.15234,1.15326,572599997.0
2006-12-22 13:05:00,1.15323,1.15323,1.15289,1.1531,373699999.0
2006-12-22 13:10:00,1.1531,1.15314,1.15307,1.1531,172999997.0
2006-12-22 13:15:00,1.15307,1.15341,1.15307,1.15338,217399999.0
2006-12-22 13:20:00,1.1534,1.15366,1.15334,1.15362,462099997.0
2006-12-22 13:25:00,1.15358,1.15365,1.15343,1.15355,420699997.0
2006-12-22 13:30:00,1.15359,1.1538,1.15347,1.15379,468800001.0
2006-12-22 13:35:00,1.15375,1.15385,1.15347,1.1536,365599998.0
2006-12-22 13:40:00,1.15347,1.15347,1.15303,1.15322,626999994.0
2006-12-22 13:45:00,1.15327,1.15341,1.1532,1.1533,596700004.0
2006-12-22 13:50:00,1.1534,1.15345,1.15323,1.15327,278699999.0
2006-12-22 13:55:00,1.15322,1.15361,1.15312,1.15358,408600000.0
2006-12-22 14:00:00,1.15364,1.15398,1.15347,1.15391,236800003.0
2006-12-22 14:05:00,1.15389,1.15486,1.15389,1.15483,406000003.0
2006-12-22 14:10:00,1.15485,1.15559,1.15457,1.15548,481600003.0
2006-12-22 14:15:00,1.15543,1.15568,1.15532,1.15549,423300002.0
2006-12-22 14:20:00,1.1555,1.15556,1.15536,1.15547,375100002.0
2006-12-22 14:25:00,1.15549,1.15555,1.15531,1.15539,420600000.0
2006-12-22 14:30:00,1.15532,1.15553,1.15514,1.15545,380099999.0
2006-12-22 14:35:00,1.15496,1.15542,1.15496,1.15517,692200001.0
2006-12-22 14:40:00,1.15518,1.15521,1.15497,1.15516,382000002.0
2006-12-22 14:45:00,1.15528,1.15528,1.15495,1.15503,202600000.0
2006-12-22 14:50:00,1.15515,1.15521,1.15495,1.15517,343399999.0
2006-12-22 14:55:00,1.15453,1.1554,1.15447,1.15536,614900001.0
2006-12-22 15:00:00,1.15536,1.15539,1.15506,1.15536,452100001.0
2006-12-22 15:05:00,1.15536,1.1554,1.15529,1.15538,346200003.0
2006-12-22 15:10:00,1.1554,1.15543,1.15502,1.15505,599400004.0
2006-12-22 15:15:00,1.15516,1.15516,1.15419,1.15419,402800003.0
2006-12-22 15:20:00,1.15398,1.15454,1.15383,1.15448,553100007.0
2006-12-22 15:25:00,1.15459,1.15532,1.15459,1.15513,531599998.0
2006-12-22 15:30:00,1.15504,1.15514,1.15449,1.15504,674000001.0
2006-12-22 15:35:00,1.15501,1.15559,1.15468,1.15537,477300004.0
2006-12-22 15:40:00,1.15549,1.1555,1.15478,1.15504,423900006.0
2006-12-22 15:45:00,1.15497,1.15567,1.15492,1.15535,443600000.0
2006-12-22 15:50:00,1.15557,1.15595,1.15557,1.15594,398800001.0
2006-12-22 15:55:00,1.15588,1.1561,1.15582,1.156,444200002.0
2006-12-22 16:00:00,1.15595,1.15607,1.15558,1.15558,494600007.0
2006-12-22 16:05:00,1.1556,1.15565,1.15513,1.15543,556900002.0
2006-12-22 16:10:00,1.15537,1.15587,1.15511,1.15576,327500000.0
2006-12-22 16:15:00,1.15573,1.15598,1.15562,1.15574,481400007.0
2006-12-22 16:20:00,1.15574,1.15591,1.15564,1.15572,483999997.0
2006-12-22 16:25:00,1.1557,1.1561,1.15562,1.15563,508600000.0
2006-12-22 16:30:00,1.15553,1.15563,1.15537,1.15538,496700000.0
2006-12-22 16:35:00,1.15552,1.15552,1.15527,1.15544,548499999.0
2006-12-22 16:40:00,1.15534,1.15547,1.15512,1.15538,421700002.0
2006-12-22 16:45:00,1.15544,1.15572,1.15544,1.15572,529600001.0
2006-12-22 16:50:00,1.15569,1.15571,1.1554,1.15551,588300002.0
2006-12-22 16:55:00,1.15541,1.15599,1.15535,1.15599,321399999.0
2006-12-22 17:00:00,1.15625,1.15625,1.15577,1.15611,412600001.0
2006-12-22 17:05:00,1.1561,1.1562,1.15562,1.15562,493800003.0
2006-12-22 17:10:00,1.15557,1.1558,1.15557,1.1558,297400000.0
2006-12-22 17:15:00,1.15583,1.15596,1.15571,1.15578,552299994.0
2006-12-22 17:20:00,1.15576,1.15676,1.15573,1.15669,532500002.0
2006-12-22 17:25:00,1.15664,1.15722,1.1566,1.15699,437299995.0
2006-12-22 17:30:00,1.15704,1.15782,1.15704,1.1572,447600001.0
2006-12-22 17:35:00,1.1572,1.15748,1.1572,1.15739,216999998.0
2006-12-22 17:40:00,1.15742,1.15773,1.15728,1.15752,421099998.0
2006-12-22 17:45:00,1.15742,1.15763,1.15731,1.15751,231400003.0
2006-12-22 17:50:00,1.15754,1.15767,1.15736,1.15762,420600002.0
2006-12-22 17:55:00,1.15755,1.15768,1.15715,1.15715,564299993.0
2006-12-22 18:00:00,1.15707,1.15714,1.15658,1.15658,2740800005.0
2006-12-22 18:05:00,1.15659,1.1571,1.15635,1.15699,4167500006.0
2006-12-22 18:10:00,1.15708,1.15708,1.15647,1.15669,2189300007.0
2006-12-22 18:15:00,1.15662,1.15709,1.15652,1.15702,2922590005.0
2006-12-22 18:20:00,1.15704,1.15748,1.15685,1.1574,1961100001.0
2006-12-22 18:25:00,1.15734,1.15739,1.15705,1.15737,2823699990.0
2006-12-22 18:30:00,1.15737,1.15745,1.15716,1.15745,2437500005.0
2006-12-22 18:35:00,1.15742,1.1575,1.15722,1.15748,1631000003.0
2006-12-22 18:40:00,1.15747,1.15758,1.15737,1.1574,2238800000.0
2006-12-22 18:45:00,1.15745,1.15745,1.1573,1.15737,1151599999.0
2006-12-22 18:50:00,1.1573,1.1573,1.15688,1.15702,1231499998.0
2006-12-22 18:55:00,1.15703,1.1573,1.15696,1.1572,1872099998.0
2006-12-22 19:00:00,1.15722,1.15734,1.15706,1.15715,1000000001.0
2006-12-22 19:05:00,1.15718,1.15748,1.15716,1.15735,2134600000.0
2006-12-22 19:10:00,1.15739,1.15767,1.15725,1.15758,1037900004.0
2006-12-22 19:15:00,1.1575,1.15776,1.15725,1.1573,1718900007.0
2006-12-22 19:20:00,1.15727,1.15755,1.15719,1.15755,468500005.0
2006-12-22 19:25:00,1.15757,1.15802,1.15753,1.15768,710999999.0
2006-12-22 19:30:00,1.15747,1.15751,1.15725,1.15738,759600002.0
2006-12-22 19:35:00,1.15738,1.15753,1.15727,1.15749,1088900009.0
2006-12-22 19:40:00,1.15753,1.15787,1.15743,1.15745,823800003.0
2006-12-22 19:45:00,1.15747,1.15775,1.15735,1.15753,438600004.0
2006-12-22 19:50:00,1.1575,1.15767,1.15739,1.15752,232900001.0
2006-12-22 19:55:00,1.15758,1.15806,1.1574,1.15794,859400003.0
2006-12-22 20:00:00,1.15816,1.15825,1.15787,1.15787,1003799995.0
2006-12-22 20:05:00,1.15793,1.15816,1.15771,1.1579,1027800007.0
2006-12-22 20:10:00,1.15787,1.15794,1.15772,1.15777,1118700003.0
2006-12-22 20:15:00,1.15775,1.15808,1.15751,1.15775,1742600009.0
2006-12-22 20:20:00,1.15772,1.1582,1.1577,1.15803,1898600002.0
2006-12-22 20:25:00,1.15813,1.15858,1.15801,1.15837,1561000001.0
2006-12-22 20:30:00,1.15831,1.15855,1.15823,1.15833,1442400005.0
2006-12-22 20:35:00,1.15835,1.1585,1.15805,1.15815,1719999988.0
2006-12-22 20:40:00,1.15811,1.15811,1.1578,1.15793,1526300008.0
2006-12-22 20:45:00,1.15789,1.15793,1.15739,1.15747,1108100002.0
2006-12-22 20:50:00,1.15739,1.15749,1.15729,1.15735,1085699999.0
2006-12-22 20:55:00,1.15742,1.1577,1.15737,1.15767,1719399995.0
2006-12-22 21:00:00,1.15758,1.15758,1.15667,1.15685,3084800021.0
2006-12-22 21:05:00,1.15682,1.15682,1.1563,1.15651,1742500003.0
2006-12-22 21:10:00,1.15653,1.15747,1.15638,1.15738,1828700004.0
2006-12-22 21:15:00,1.15718,1.15721,1.15686,1.15712,477199999.0
2006-12-22 21:20:00,1.15708,1.15708,1.15676,1.1568,312400001.0
2006-12-22 21:25:00,1.1569,1.15701,1.15683,1.15687,761800002.0
2006-12-22 21:30:00,1.15695,1.15706,1.1568,1.157,631800002.0
2006-12-22 21:35:00,1.15699,1.15744,1.15696,1.15735,654600000.0
2006-12-22 21:40:00,1.15735,1.15747,1.15728,1.15737,648600004.0
2006-12-22 21:45:00,1.15735,1.15743,1.15719,1.15732,712100007.0
2006-12-22 21:50:00,1.15735,1.15745,1.15722,1.15722,805800000.0
2006-12-22 21:55:00,1.15725,1.15725,1.15677,1.15677,494700003.0
2006-12-22 22:00:00,1.15667,1.15681,1.15613,1.15614,854400005.0
2006-12-22 22:05:00,1.15623,1.15627,1.15596,1.15617,669700004.0
2006-12-22 22:10:00,1.15612,1.15624,1.15594,1.15623,414800005.0
2006-12-22 22:15:00,1.15627,1.15671,1.15618,1.1566,436100002.0
2006-12-22 22:20:00,1.15661,1.15673,1.15624,1.1565,615199999.0
2006-12-22 22:25:00,1.15651,1.15651,1.15626,1.15626,753800001.0
2006-12-22 22:30:00,1.15626,1.15675,1.15626,1.1567,699100000.0
2006-12-22 22:35:00,1.15672,1.15672,1.15634,1.15636,611900004.0
2006-12-22 22:40:00,1.15648,1.15659,1.15639,1.15645,658199999.0
2006-12-22 22:45:00,1.15649,1.15669,1.15627,1.15627,295000002.0
2006-12-22 22:50:00,1.1563,1.15654,1.15624,1.15641,417589999.0
2006-12-22 22:55:00,1.15648,1.15656,1.15592,1.15604,905500004.0
2006-12-22 23:00:00,1.15606,1.15655,1.15606,1.15653,218899999.0
2006-12-22 23:05:00,1.15653,1.15669,1.15638,1.15668,526000003.0
2006-12-22 23:10:00,1.15663,1.15745,1.15658,1.15745,452599999.0
2006-12-22 23:15:00,1.15755,1.15756,1.1572,1.15746,512900001.0
2006-12-22 23:20:00,1.15734,1.15773,1.15696,1.15773,306800000.0
2006-12-22 23:25:00,1.15781,1.15781,1.15712,1.15712,521900000.0
2006-12-22 23:30:00,1.15714,1.15762,1.1571,1.15733,556500002.0
2006-12-22 23:35:00,1.15718,1.15758,1.15713,1.15753,349799999.0
2006-12-22 23:40:00,1.15751,1.15795,1.15751,1.15753,389300002.0
2006-12-22 23:45:00,1.1574,1.15801,1.15681,1.15801,447200006.0
2006-12-22 23:50:00,1.15802,1.15831,1.15786,1.15822,509400002.0
2006-12-22 23:55:00,1.1581,1.15827,1.15785,1.15785,444099996.0
2006-12-25 02:00:00,1.15763,1.1582,1.15757,1.1579,582300000.0
2006-12-25 02:05:00,1.158,1.158,1.15743,1.15743,272600001.0
2006-12-25 02:10:00,1.15758,1.15815,1.15757,1.158,594600005.0
2006-12-25 02:15:00,1.158,1.15808,1.15754,1.15776,548500004.0
2006-12-25 02:20:00,1.15772,1.15792,1.15729,1.15751,444499996.0
2006-12-25 02:25:00,1.15735,1.15796,1.15723,1.15756,509200000.0
2006-12-25 02:30:00,1.15768,1.15789,1.15722,1.15766,726700000.0
2006-12-25 02:35:00,1.15763,1.15818,1.15741,1.15762,577900010.0
2006-12-25 02:40:00,1.15752,1.15759,1.15738,1.15747,496399998.0
2006-12-25 02:45:00,1.15744,1.15771,1.15739,1.15751,445899998.0
2006-12-25 02:50:00,1.15751,1.15756,1.15724,1.15725,235099999.0
2006-12-25 02:55:00,1.15743,1.15763,1.1573,1.15733,302500001.0
2006-12-25 03:00:00,1.1575,1.1581,1.15746,1.15763,570999992.0
2006-12-25 03:05:00,1.15768,1.15803,1.15696,1.15725,565499998.0
2006-12-25 03:10:00,1.15732,1.15776,1.15724,1.15724,528999999.0
2006-12-25 03:15:00,1.15721,1.15749,1.15688,1.15748,268500004.0
2006-12-25 03:20:00,1.15738,1.15777,1.15706,1.15721,564600000.0
2006-12-25 03:25:00,1.15731,1.15761,1.15661,1.15721,540700007.0
2006-12-25 03:30:00,1.15726,1.15737,1.15708,1.15721,607699997.0
2006-12-25 03:35:00,1.1572,1.15757,1.15708,1.15714,622299996.0
2006-12-25 03:40:00,1.15708,1.15771,1.15708,1.15725,540099999.0
2006-12-25 03:45:00,1.15725,1.15788,1.15689,1.15733,475900003.0
2006-12-25 03:50:00,1.15727,1.15755,1.15705,1.15738,533300002.0
2006-12-25 03:55:00,1.15732,1.15767,1.15711,1.15753,510300006.0
2006-12-25 04:00:00,1.15751,1.15769,1.15693,1.15708,642000007.0
2006-12-25 04:05:00,1.15705,1.15783,1.157,1.15783,628299999.0
2006-12-25 04:10:00,1.15742,1.15765,1.15696,1.15716,674199993.0
2006-12-25 04:15:00,1.15728,1.15771,1.15715,1.15715,454399998.0
2006-12-25 04:20:00,1.15728,1.15762,1.15709,1.15739,599200004.0
2006-12-25 04:25:00,1.15752,1.15764,1.15701,1.15724,487399997.0
2006-12-25 04:30:00,1.15732,1.15785,1.1572,1.1578,477500000.0
2006-12-25 04:35:00,1.15731,1.15742,1.15699,1.1571,613199997.0
2006-12-25 04:40:00,1.15749,1.15755,1.15715,1.15736,466899999.0
2006-12-25 04:45:00,1.15733,1.15756,1.15713,1.15753,471199997.0
2006-12-25 04:50:00,1.1575,1.15757,1.15712,1.15738,484099999.0
2006-12-25 04:55:00,1.1573,1.15738,1.15692,1.15704,458600005.0
2006-12-25 05:00:00,1.15719,1.15744,1.15685,1.15732,643100000.0
2006-12-25 05:05:00,1.1572,1.1578,1.15662,1.15744,459000001.0
2006-12-25 05:10:00,1.15758,1.15804,1.15752,1.1577,703400005.0
2006-12-25 05:15:00,1.15763,1.15806,1.15761,1.15761,407900002.0
2006-12-25 05:20:00,1.15786,1.15845,1.15777,1.15808,586800004.0
2006-12-25 05:25:00,1.15792,1.15822,1.15749,1.15765,362400000.0
2006-12-25 05:30:00,1.15754,1.15784,1.15747,1.1577,397499997.0
2006-12-25 05:35:00,1.15768,1.15807,1.15739,1.15789,581199998.0
2006-12-25 05:40:00,1.15783,1.15797,1.15748,1.15765,528700005.0
2006-12-25 05:45:00,1.15765,1.15805,1.15741,1.15757,588500008.0
2006-12-25 05:50:00,1.1575,1.1579,1.1575,1.1578,484999997.0
2006-12-25 05:55:00,1.15775,1.15808,1.15761,1.15778,397700004.0
2006-12-25 06:00:00,1.15783,1.15803,1.15748,1.15791,420199997.0
2006-12-25 06:05:00,1.15783,1.15813,1.15761,1.15778,569899997.0
2006-12-25 06:10:00,1.15782,1.15802,1.15748,1.15769,443200000.0
2006-12-25 06:15:00,1.15765,1.15793,1.15763,1.15792,575300000.0
2006-12-25 06:20:00,1.1571,1.15788,1.15708,1.15762,642799994.0
2006-12-25 06:25:00,1.15747,1.15786,1.15712,1.15758,548099997.0
2006-12-25 06:30:00,1.15771,1.15782,1.15725,1.15728,326100003.0
2006-12-25 06:35:00,1.15753,1.1579,1.15723,1.1575,569200002.0
2006-12-25 06:40:00,1.15753,1.15783,1.15742,1.15745,681099998.0
2006-12-25 06:45:00,1.15755,1.15786,1.15722,1.15732,463000002.0
2006-12-25 06:50:00,1.15733,1.1578,1.15704,1.1574,596700000.0
2006-12-25 06:55:00,1.15732,1.15766,1.15723,1.15766,614399995.0
2006-12-25 07:00:00,1.15787,1.15791,1.15722,1.15746,551100009.0
2006-12-25 07:05:00,1.15737,1.15753,1.15663,1.15725,481300002.0
2006-12-25 07:10:00,1.15735,1.15752,1.15702,1.15702,471100004.0
2006-12-25 07:15:00,1.15714,1.15782,1.15704,1.15767,500700003.0
2006-12-25 07:20:00,1.15759,1.15773,1.15732,1.15745,607799997.0
2006-12-25 07:25:00,1.15765,1.15782,1.15707,1.15762,510400000.0
2006-12-25 07:30:00,1.15758,1.15769,1.15733,1.1574,374300002.0
2006-12-25 07:35:00,1.15742,1.15799,1.15733,1.15789,466199999.0
2006-12-25 07:40:00,1.15786,1.15827,1.15744,1.15812,513300001.0
2006-12-25 07:45:00,1.15812,1.15844,1.15778,1.1582,520600002.0
2006-12-25 07:50:00,1.1582,1.15827,1.15787,1.15802,526200001.0
2006-12-25 07:55:00,1.15803,1.15826,1.15755,1.15781,377999997.0
2006-12-25 08:00:00,1.15775,1.15831,1.1577,1.15799,798600009.0
2006-12-25 08:05:00,1.15803,1.15834,1.15774,1.15774,560100001.0
2006-12-25 08:10:00,1.15772,1.15828,1.15747,1.15756,467799999.0
2006-12-25 08:15:00,1.15755,1.15835,1.15724,1.15791,459700005.0
2006-12-25 08:20:00,1.158,1.15843,1.1576,1.15799,618599989.0
2006-12-25 08:25:00,1.15796,1.15843,1.15757,1.15825,519700002.0
2006-12-25 08:30:00,1.1583,1.15832,1.15778,1.1582,462500000.0
2006-12-25 08:35:00,1.15833,1.15838,1.15778,1.15789,436300006.0
2006-12-25 08:40:00,1.15805,1.15828,1.15725,1.15739,598000005.0
2006-12-25 08:45:00,1.15752,1.15848,1.15741,1.15835,514000004.0
2006-12-25 08:50:00,1.15843,1.15845,1.15785,1.15803,481700005.0
2006-12-25 08:55:00,1.15802,1.15841,1.15772,1.15821,540399995.0
2006-12-25 09:00:00,1.1582,1.15845,1.15784,1.15817,620699998.0
2006-12-25 09:05:00,1.15793,1.1584,1.15742,1.15776,440600000.0
2006-12-25 09:10:00,1.15763,1.15835,1.15759,1.15832,567700006.0
2006-12-25 09:15:00,1.15816,1.15816,1.15745,1.1578,333499999.0
2006-12-25 09:20:00,1.15748,1.1585,1.15742,1.15785,572000002.0
2006-12-25 09:25:00,1.15789,1.15818,1.15743,1.15757,455700003.0
2006-12-25 09:30:00,1.15737,1.15827,1.15729,1.15821,434400003.0
2006-12-25 09:35:00,1.15832,1.15861,1.15767,1.1579,461799997.0
2006-12-25 09:40:00,1.15795,1.15831,1.1574,1.15812,633100003.0
2006-12-25 09:45:00,1.15818,1.15825,1.15759,1.15792,386300002.0
2006-12-25 09:50:00,1.15782,1.15791,1.15716,1.15745,518300002.0
2006-12-25 09:55:00,1.15757,1.1584,1.15731,1.15734,519500001.0
2006-12-25 10:00:00,1.15738,1.15834,1.15738,1.158,507600004.0
2006-12-25 10:05:00,1.15792,1.15836,1.15762,1.15805,442500000.0
2006-12-25 10:10:00,1.15778,1.15812,1.15725,1.15733,468100001.0
2006-12-25 10:15:00,1.1573,1.15789,1.15711,1.15772,578399995.0
2006-12-25 10:20:00,1.15781,1.15789,1.15646,1.15711,584500006.0
2006-12-25 10:25:00,1.15738,1.15791,1.15709,1.15709,614599992.0
2006-12-25 10:30:00,1.15693,1.15757,1.15682,1.15682,499000007.0
2006-12-25 10:35:00,1.15678,1.15697,1.1563,1.15656,385099998.0
2006-12-25 10:40:00,1.15657,1.15767,1.15653,1.15763,484499997.0
2006-12-25 10:45:00,1.15753,1.15753,1.15655,1.15686,324600001.0
2006-12-25 10:50:00,1.15676,1.15734,1.15648,1.15717,629100001.0
2006-12-25 10:55:00,1.15715,1.15788,1.15709,1.15724,471800000.0
2006-12-25 11:00:00,1.15708,1.15769,1.15704,1.15724,513000004.0
2006-12-25 11:05:00,1.15723,1.15775,1.15722,1.15771,417899997.0
2006-12-25 11:10:00,1.15774,1.15778,1.15649,1.15703,635099997.0
2006-12-25 11:15:00,1.15708,1.15763,1.15667,1.15754,596499999.0
2006-12-25 11:20:00,1.15744,1.15744,1.1565,1.1565,465999995.0
2006-12-25 11:25:00,1.15653,1.15731,1.15651,1.15672,619999995.0
2006-12-25 11:30:00,1.15688,1.15792,1.15682,1.15736,562200001.0
2006-12-25 11:35:00,1.15723,1.15738,1.15701,1.15725,447899998.0
2006-12-25 11:40:00,1.15727,1.15729,1.15627,1.15688,496399999.0
2006-12-25 11:45:00,1.15707,1.15707,1.15661,1.15675,531490003.0
2006-12-25 11:50:00,1.15652,1.1572,1.15633,1.15652,595700000.0
2006-12-25 11:55:00,1.15648,1.1575,1.15647,1.15727,414500000.0
2006-12-25 12:00:00,1.1574,1.15754,1.15677,1.15682,332800004.0
2006-12-25 12:05:00,1.15682,1.15721,1.15643,1.1569,475800001.0
2006-12-25 12:10:00,1.15668,1.15741,1.15655,1.1573,615899999.0
2006-12-25 12:15:00,1.15735,1.15741,1.15669,1.15677,617200004.0
2006-12-25 12:20:00,1.15672,1.15738,1.1564,1.15738,550899998.0
2006-12-25 12:25:00,1.15734,1.15737,1.15665,1.15698,451300002.0
2006-12-25 12:30:00,1.15711,1.15719,1.15645,1.15645,417200001.0
2006-12-25 12:35:00,1.15672,1.15708,1.15637,1.15708,559300003.0
2006-12-25 12:40:00,1.15709,1.15727,1.15655,1.15727,690399999.0
2006-12-25 12:45:00,1.15734,1.15734,1.15594,1.1571,529800002.0
2006-12-25 12:50:00,1.15717,1.1574,1.1566,1.15661,453999998.0
2006-12-25 12:55:00,1.1567,1.15747,1.1566,1.15684,546500005.0
2006-12-25 13:00:00,1.15665,1.15696,1.15639,1.15678,394399998.0
2006-12-25 13:05:00,1.15686,1.15717,1.15667,1.15668,573100000.0
2006-12-25 13:10:00,1.15652,1.157,1.15635,1.15635,299400001.0
2006-12-25 13:15:00,1.1565,1.15659,1.15631,1.15648,523599996.0
2006-12-25 13:20:00,1.15644,1.1571,1.15625,1.1571,418900001.0
2006-12-25 13:25:00,1.15695,1.15734,1.1565,1.1565,477200001.0
2006-12-25 13:30:00,1.15665,1.15749,1.15665,1.1569,492300000.0
2006-12-25 13:35:00,1.15677,1.15687,1.15647,1.15657,501699998.0
2006-12-25 13:40:00,1.15659,1.15665,1.1564,1.1564,545299994.0
2006-12-25 13:45:00,1.15647,1.15705,1.15638,1.15639,519000004.0
2006-12-25 13:50:00,1.15638,1.15638,1.1562,1.15631,565000002.0
2006-12-25 13:55:00,1.15631,1.1566,1.15617,1.15645,548300000.0
2006-12-25 14:00:00,1.1565,1.15659,1.1563,1.15649,381599997.0
2006-12-25 14:05:00,1.15673,1.15749,1.15666,1.15695,405699999.0
2006-12-25 14:10:00,1.15677,1.15736,1.15658,1.15735,478600003.0
2006-12-25 14:15:00,1.15752,1.15835,1.15743,1.15835,476999995.0
2006-12-25 14:20:00,1.15828,1.15846,1.15825,1.15837,410700001.0
2006-12-25 14:25:00,1.15834,1.15843,1.15752,1.15755,637000000.0
2006-12-25 14:30:00,1.15767,1.1577,1.1574,1.15743,413800000.0
2006-12-25 14:35:00,1.15746,1.15838,1.15741,1.15825,519099999.0
2006-12-25 14:40:00,1.15823,1.1583,1.15767,1.1582,550200000.0
2006-12-25 14:45:00,1.15819,1.1586,1.15802,1.15808,514999995.0
2006-12-25 14:50:00,1.1582,1.1584,1.15799,1.1583,546699997.0
2006-12-25 14:55:00,1.15834,1.15842,1.15822,1.15828,391800000.0
2006-12-25 15:00:00,1.15824,1.15844,1.15821,1.15824,477100003.0
2006-12-25 15:05:00,1.1583,1.15839,1.1582,1.15831,479500001.0
2006-12-25 15:10:00,1.15827,1.15834,1.1574,1.1574,418999999.0
2006-12-25 15:15:00,1.15752,1.15823,1.15737,1.15791,473999997.0
2006-12-25 15:20:00,1.15813,1.1583,1.15807,1.1583,390500000.0
2006-12-25 15:25:00,1.15808,1.15845,1.15781,1.15826,559500007.0
2006-12-25 15:30:00,1.15821,1.15833,1.15805,1.15819,429899996.0
2006-12-25 15:35:00,1.15812,1.15826,1.15789,1.15807,476199995.0
2006-12-25 15:40:00,1.15805,1.15848,1.15793,1.15842,638099997.0
2006-12-25 15:45:00,1.15838,1.15849,1.15769,1.15812,361400004.0
2006-12-25 15:50:00,1.15822,1.15828,1.1578,1.15791,462000003.0
2006-12-25 15:55:00,1.1578,1.1584,1.1576,1.15777,659000003.0
2006-12-25 16:00:00,1.15771,1.15845,1.15743,1.15841,461600004.0
2006-12-25 16:05:00,1.15822,1.15822,1.1575,1.15763,502699995.0
2006-12-25 16:10:00,1.15767,1.15767,1.15728,1.15733,501400005.0
2006-12-25 16:15:00,1.15737,1.1584,1.15737,1.1584,579599998.0
2006-12-25 16:20:00,1.15857,1.1587,1.15846,1.15867,522900004.0
2006-12-25 16:25:00,1.15862,1.15863,1.15792,1.15837,440200003.0
2006-12-25 16:30:00,1.1584,1.15851,1.15767,1.15812,573499993.0
2006-12-25 16:35:00,1.1582,1.15857,1.15789,1.15789,474299997.0
2006-12-25 16:40:00,1.15775,1.15808,1.15729,1.15798,507300001.0
2006-12-25 16:45:00,1.1581,1.15833,1.15767,1.15809,502699999.0
2006-12-25 16:50:00,1.1582,1.15864,1.15772,1.15772,342699998.0
2006-12-25 16:55:00,1.15762,1.15817,1.15762,1.1581,501700002.0
2006-12-25 17:00:00,1.158,1.15817,1.15726,1.15808,354300000.0
2006-12-25 17:05:00,1.15808,1.15828,1.15766,1.15813,441200000.0
2006-12-25 17:10:00,1.15807,1.15831,1.15807,1.15811,481900001.0
2006-12-25 17:15:00,1.15818,1.15829,1.15804,1.15824,444100000.0
2006-12-25 17:20:00,1.15812,1.15848,1.15801,1.15838,712799994.0
2006-12-25 17:25:00,1.15823,1.15827,1.1577,1.1577,532800007.0
2006-12-25 17:30:00,1.15779,1.15842,1.1576,1.15778,490799997.0
2006-12-25 17:35:00,1.15763,1.15859,1.15763,1.15859,569100000.0
2006-12-25 17:40:00,1.15857,1.15887,1.15798,1.15799,426000000.0
2006-12-25 17:45:00,1.15795,1.15847,1.1577,1.1578,539099998.0
2006-12-25 17:50:00,1.15774,1.15791,1.15765,1.15791,564499999.0
2006-12-25 17:55:00,1.15778,1.15793,1.1577,1.15788,547099997.0
2006-12-25 18:00:00,1.15778,1.15862,1.15772,1.15843,2796700003.0
2006-12-25 18:05:00,1.15855,1.15865,1.15817,1.15825,4449590004.0
2006-12-25 18:10:00,1.15823,1.15844,1.15815,1.15824,2484700004.0
2006-12-25 18:15:00,1.15825,1.15842,1.15815,1.15839,2771800006.0
2006-12-25 18:20:00,1.1584,1.1584,1.15816,1.15828,1937999995.0
2006-12-25 18:25:00,1.15826,1.1584,1.15818,1.15838,2979490005.0
2006-12-25 18:30:00,1.15837,1.15844,1.15817,1.15827,2492800002.0
2006-12-25 18:35:00,1.15828,1.15838,1.15816,1.15838,1386499998.0
2006-12-25 18:40:00,1.15835,1.15839,1.15818,1.15832,2413199999.0
2006-12-25 18:45:00,1.15834,1.15839,1.1582,1.15832,1077300000.0
2006-12-25 18:50:00,1.15822,1.15841,1.15815,1.15827,1033500012.0
2006-12-25 18:55:00,1.15827,1.15845,1.1582,1.15823,1614400016.0
2006-12-25 19:00:00,1.15822,1.15847,1.15818,1.15833,1188390008.0
2006-12-25 19:05:00,1.1583,1.15839,1.15821,1.15826,2215299996.0
2006-12-25 19:10:00,1.15835,1.1584,1.15819,1.15835,1149090002.0
2006-12-25 19:15:00,1.15831,1.15842,1.15819,1.15824,1568400006.0
2006-12-25 19:20:00,1.1583,1.15838,1.15793,1.158,874299997.0
2006-12-25 19:25:00,1.15808,1.15819,1.15801,1.15809,934799998.0
2006-12-25 19:30:00,1.15809,1.15817,1.15797,1.15812,697700003.0
2006-12-25 19:35:00,1.15808,1.15824,1.15802,1.15804,1627300004.0
2006-12-25 19:40:00,1.15807,1.15822,1.15801,1.15809,832899992.0
2006-12-25 19:45:00,1.15811,1.15818,1.15797,1.15818,645700001.0
2006-12-25 19:50:00,1.15813,1.15815,1.15724,1.1575,690200000.0
2006-12-25 19:55:00,1.15755,1.15755,1.15711,1.15716,976800006.0
2006-12-25 20:00:00,1.15718,1.15733,1.15707,1.15718,1092000003.0
2006-12-25 20:05:00,1.15711,1.15734,1.1571,1.15724,971600003.0
2006-12-25 20:10:00,1.15726,1.15733,1.15713,1.15727,1100300006.0
2006-12-25 20:15:00,1.15725,1.1573,1.15706,1.15724,1474500007.0
2006-12-25 20:20:00,1.1573,1.15734,1.15706,1.15713,1920600008.0
2006-12-25 20:25:00,1.1572,1.15732,1.15705,1.15714,1619499997.0
2006-12-25 20:30:00,1.15721,1.15731,1.15707,1.15713,1452600008.0
2006-12-25 20:35:00,1.15721,1.1573,1.15711,1.15726,1489700001.0
2006-12-25 20:40:00,1.15732,1.15732,1.15708,1.15724,1798400021.0
2006-12-25 20:45:00,1.15718,1.15732,1.15715,1.15725,1249099999.0
2006-12-25 20:50:00,1.15714,1.1573,1.15706,1.15714,1199999995.0
2006-12-25 20:55:00,1.15729,1.1574,1.15699,1.15699,1615200005.0
2006-12-25 21:00:00,1.157,1.15738,1.15687,1.15735,2778000013.0
2006-12-25 21:05:00,1.15742,1.15742,1.15719,1.15737,1962700002.0
2006-12-25 21:10:00,1.15735,1.15742,1.15714,1.15733,1833999995.0
2006-12-25 21:15:00,1.1573,1.15735,1.15713,1.15725,504800006.0
2006-12-25 21:20:00,1.15717,1.15742,1.15717,1.15729,500400000.0
2006-12-25 21:25:00,1.15728,1.15742,1.15722,1.15726,845000005.0
2006-12-25 21:30:00,1.15729,1.15738,1.15717,1.15729,754999996.0
2006-12-25 21:35:00,1.15728,1.15738,1.15719,1.15738,849000008.0
2006-12-25 21:40:00,1.1573,1.15736,1.15718,1.15724,871800002.0
2006-12-25 21:45:00,1.15725,1.15737,1.15718,1.15726,626200002.0
2006-12-25 21:50:00,1.15722,1.15736,1.15718,1.1573,901500007.0
2006-12-25 21:55:00,1.15735,1.1574,1.15719,1.15732,412700000.0
2006-12-25 22:00:00,1.15736,1.15741,1.15714,1.15731,929100008.0
2006-12-25 22:05:00,1.15736,1.15744,1.15717,1.15735,696300003.0
2006-12-25 22:10:00,1.15744,1.15744,1.15726,1.15726,473800002.0
2006-12-25 22:15:00,1.15736,1.15744,1.15723,1.1573,538999996.0
2006-12-25 22:20:00,1.15727,1.15743,1.15724,1.15729,678099997.0
2006-12-25 22:25:00,1.15738,1.15741,1.15717,1.15725,792390002.0
2006-12-25 22:30:00,1.15727,1.15737,1.15715,1.15737,630999999.0
2006-12-25 22:35:00,1.15743,1.15743,1.15719,1.15719,679300004.0
2006-12-25 22:40:00,1.15732,1.15742,1.15718,1.15733,710099999.0
2006-12-25 22:45:00,1.15736,1.15736,1.15712,1.1573,409300001.0
2006-12-25 22:50:00,1.15736,1.15736,1.15714,1.15724,450199996.0
2006-12-25 22:55:00,1.15732,1.15738,1.15698,1.15713,714699999.0
2006-12-25 23:00:00,1.15702,1.15738,1.15702,1.15722,411600001.0
2006-12-25 23:05:00,1.15722,1.15739,1.15711,1.15735,443300004.0
2006-12-25 23:10:00,1.15731,1.15739,1.15721,1.15729,402799998.0
2006-12-25 23:15:00,1.15733,1.1574,1.15721,1.15729,513200000.0
2006-12-25 23:20:00,1.15735,1.1574,1.15719,1.1574,501400005.0
2006-12-25 23:25:00,1.15743,1.15743,1.15717,1.1573,499199999.0
2006-12-25 23:30:00,1.15724,1.1574,1.15721,1.15737,480300000.0
2006-12-25 23:35:00,1.15717,1.15737,1.15675,1.15691,382100003.0
2006-12-25 23:40:00,1.15701,1.15738,1.1569,1.15733,692799997.0
2006-12-25 23:45:00,1.15737,1.15737,1.15715,1.15717,301599999.0
2006-12-25 23:50:00,1.15732,1.15739,1.15717,1.15724,515300005.0
2006-12-25 23:55:00,1.1571,1.15748,1.15674,1.15746,385400001.0
2006-12-26 00:00:00,1.15758,1.15817,1.15739,1.15759,606400006.0
2006-12-26 00:05:00,1.15753,1.15803,1.15734,1.15742,524100005.0
2006-12-26 00:10:00,1.15735,1.15807,1.15735,1.15802,363200001.0
2006-12-26 00:15:00,1.1578,1.15823,1.15744,1.15785,637699999.0
2006-12-26 00:20:00,1.15783,1.15808,1.15727,1.158,399500001.0
2006-12-26 00:25:00,1.1579,1.15799,1.15755,1.15759,533200003.0
2006-12-26 00:30:00,1.15767,1.15817,1.15745,1.15772,552499996.0
2006-12-26 00:35:00,1.15772,1.15778,1.15736,1.15751,494899997.0
2006-12-26 00:40:00,1.15762,1.15767,1.15741,1.15747,399299996.0
2006-12-26 00:45:00,1.15756,1.15812,1.15744,1.15779,343200002.0
2006-12-26 00:50:00,1.15791,1.158,1.15758,1.15762,692900004.0
2006-12-26 00:55:00,1.15758,1.15813,1.15752,1.15752,428100003.0
2006-12-26 01:00:00,1.15758,1.15793,1.15755,1.15787,536799999.0
2006-12-26 01:05:00,1.1579,1.15796,1.15754,1.15796,309100001.0
2006-12-26 01:10:00,1.15785,1.1581,1.15753,1.15755,576200009.0
2006-12-26 01:15:00,1.15762,1.15776,1.15724,1.15748,521600000.0
2006-12-26 01:20:00,1.15737,1.158,1.15732,1.15746,406999998.0
2006-12-26 01:25:00,1.1574,1.1579,1.1573,1.15758,430900002.0
2006-12-26 01:30:00,1.15749,1.15792,1.15723,1.15733,368900000.0
2006-12-26 01:35:00,1.15755,1.15768,1.15725,1.15737,475000003.0
2006-12-26 01:40:00,1.15731,1.15775,1.15722,1.15735,303300001.0
2006-12-26 01:45:00,1.15735,1.15776,1.15728,1.15751,425300003.0
2006-12-26 01:50:00,1.15734,1.1575,1.15714,1.1572,428199995.0
2006-12-26 01:55:00,1.15732,1.1577,1.1572,1.15737,525399999.0
2006-12-26 02:00:00,1.1577,1.15783,1.1569,1.1573,412499998.0
2006-12-26 02:05:00,1.15743,1.15775,1.15722,1.15745,584000004.0
2006-12-26 02:10:00,1.1575,1.15765,1.15706,1.1571,464600003.0
2006-12-26 02:15:00,1.15713,1.15765,1.15703,1.15724,550699999.0
2006-12-26 02:20:00,1.1573,1.15766,1.15714,1.15721,601400000.0
2006-12-26 02:25:00,1.15713,1.15735,1.15703,1.15735,420699998.0
2006-12-26 02:30:00,1.15727,1.15789,1.15721,1.15758,566500003.0
2006-12-26 02:35:00,1.15755,1.15823,1.15733,1.15802,373090001.0
2006-12-26 02:40:00,1.15805,1.15833,1.15779,1.15779,468900001.0
2006-12-26 02:45:00,1.15767,1.1585,1.15767,1.15813,359199997.0
2006-12-26 02:50:00,1.15795,1.15843,1.15792,1.1582,429199998.0
2006-12-26 02:55:00,1.15815,1.15888,1.15813,1.15878,486700002.0
2006-12-26 03:00:00,1.15859,1.15879,1.15774,1.15824,479700004.0
2006-12-26 03:05:00,1.15849,1.15856,1.15817,1.15836,623200002.0
2006-12-26 03:10:00,1.15818,1.15844,1.15763,1.15814,507500005.0
2006-12-26 03:15:00,1.1583,1.15868,1.15799,1.15829,506700001.0
2006-12-26 03:20:00,1.15845,1.15849,1.15794,1.158,527400001.0
2006-12-26 03:25:00,1.15788,1.15837,1.15765,1.15784,487800006.0
2006-12-26 03:30:00,1.15794,1.15855,1.15773,1.15839,355700000.0
2006-12-26 03:35:00,1.15813,1.15861,1.15803,1.1581,500800002.0
2006-12-26 03:40:00,1.15812,1.1586,1.15795,1.15826,599299998.0
2006-12-26 03:45:00,1.15839,1.15854,1.15799,1.15799,458999997.0
2006-12-26 03:50:00,1.15806,1.1585,1.15806,1.15813,423200003.0
2006-12-26 03:55:00,1.15815,1.15838,1.15805,1.1581,500600002.0
2006-12-26 04:00:00,1.15823,1.15875,1.15803,1.1581,556899999.0
2006-12-26 04:05:00,1.15818,1.1585,1.1579,1.15796,420899997.0
2006-12-26 04:10:00,1.15814,1.15843,1.15798,1.15809,544800001.0
2006-12-26 04:15:00,1.1583,1.15836,1.1579,1.15812,579699995.0
2006-12-26 04:20:00,1.15851,1.15852,1.15807,1.1583,501500000.0
2006-12-26 04:25:00,1.15832,1.1584,1.1579,1.15835,453300001.0
2006-12-26 04:30:00,1.1583,1.15854,1.15805,1.15847,619399996.0
2006-12-26 04:35:00,1.15858,1.15858,1.15792,1.15837,513300001.0
2006-12-26 04:40:00,1.15821,1.15868,1.15814,1.1584,496600005.0
2006-12-26 04:45:00,1.15825,1.15872,1.15801,1.15814,510599996.0
2006-12-26 04:50:00,1.15811,1.1586,1.15797,1.15818,370799997.0
2006-12-26 04:55:00,1.15813,1.15843,1.15786,1.15827,506400001.0
2006-12-26 05:00:00,1.15835,1.15856,1.158,1.15829,331099997.0
2006-12-26 05:05:00,1.1582,1.15856,1.15811,1.15831,547800001.0
2006-12-26 05:10:00,1.15849,1.15868,1.15802,1.1581,585099999.0
2006-12-26 05:15:00,1.15803,1.15875,1.15789,1.15804,634200003.0
2006-12-26 05:20:00,1.15813,1.1588,1.15803,1.15823,510300004.0
2006-12-26 05:25:00,1.1582,1.15856,1.15806,1.15825,535600002.0
2006-12-26 05:30:00,1.15818,1.15871,1.15804,1.1587,592700005.0
2006-12-26 05:35:00,1.15858,1.15875,1.15815,1.15851,685099992.0
2006-12-26 05:40:00,1.15841,1.15882,1.15826,1.15852,477999994.0
2006-12-26 05:45:00,1.15845,1.15863,1.1582,1.15836,543900002.0
2006-12-26 05:50:00,1.1584,1.15866,1.15808,1.15825,522499999.0
2006-12-26 05:55:00,1.15832,1.15859,1.15812,1.1584,422600000.0
2006-12-26 06:00:00,1.15833,1.15858,1.15811,1.15832,595200003.0
2006-12-26 06:05:00,1.15845,1.15868,1.15812,1.15812,533399997.0
2006-12-26 06:10:00,1.15847,1.15861,1.15807,1.15842,633699999.0
2006-12-26 06:15:00,1.15855,1.15859,1.15813,1.15841,508499994.0
2006-12-26 06:20:00,1.15849,1.1586,1.15812,1.1585,446600000.0
2006-12-26 06:25:00,1.15838,1.15875,1.1581,1.1585,616999995.0
2006-12-26 06:30:00,1.1585,1.15876,1.15814,1.15843,743500000.0
2006-12-26 06:35:00,1.15831,1.1587,1.15824,1.15831,536399995.0
2006-12-26 06:40:00,1.15823,1.15877,1.15813,1.15865,508600003.0
2006-12-26 06:45:00,1.15848,1.1588,1.1583,1.15861,520599999.0
2006-12-26 06:50:00,1.1584,1.15866,1.15828,1.15849,622800005.0
2006-12-26 06:55:00,1.15849,1.15893,1.15829,1.15871,427200001.0
2006-12-26 07:00:00,1.15869,1.15913,1.15842,1.1588,501699997.0
2006-12-26 07:05:00,1.15882,1.15906,1.1585,1.1585,584900002.0
2006-12-26 07:10:00,1.15866,1.15906,1.15846,1.15893,455400001.0
2006-12-26 07:15:00,1.15887,1.15913,1.15845,1.15854,521400001.0
2006-12-26 07:20:00,1.15922,1.15922,1.15835,1.15876,611599993.0
2006-12-26 07:25:00,1.15887,1.15902,1.15849,1.15854,557100001.0
2006-12-26 07:30:00,1.15857,1.15894,1.15833,1.15846,545600000.0
2006-12-26 07:35:00,1.15848,1.15876,1.15818,1.15829,466000004.0
2006-12-26 07:40:00,1.1582,1.15867,1.15815,1.15838,562900004.0
2006-12-26 07:45:00,1.15817,1.15868,1.15795,1.158,507200002.0
2006-12-26 07:50:00,1.15818,1.1587,1.15816,1.15825,527600007.0
2006-12-26 07:55:00,1.15826,1.15878,1.15818,1.15851,444400000.0
2006-12-26 08:00:00,1.15857,1.15871,1.15824,1.15837,364300001.0
2006-12-26 08:05:00,1.1584,1.15877,1.15816,1.15876,650000004.0
2006-12-26 08:10:00,1.15877,1.15877,1.15809,1.15845,466400006.0
2006-12-26 08:15:00,1.15838,1.15859,1.15813,1.15859,603190010.0
2006-12-26 08:20:00,1.15863,1.15863,1.15807,1.15817,435700006.0
2006-12-26 08:25:00,1.15827,1.15861,1.15808,1.15853,545200001.0
2006-12-26 08:30:00,1.15856,1.1588,1.15828,1.15837,536299998.0
2006-12-26 08:35:00,1.15843,1.15887,1.15818,1.15867,423100001.0
2006-12-26 08:40:00,1.15856,1.15863,1.15794,1.15794,518390004.0
2006-12-26 08:45:00,1.15798,1.15873,1.15798,1.15847,629100010.0
2006-12-26 08:50:00,1.1584,1.15857,1.15806,1.15851,412100004.0
2006-12-26 08:55:00,1.15838,1.15882,1.15826,1.15861,461500004.0
2006-12-26 09:00:00,1.15843,1.15869,1.15816,1.1583,482300001.0
2006-12-26 09:05:00,1.15848,1.15867,1.15827,1.15847,556300005.0
2006-12-26 09:10:00,1.15843,1.15867,1.15804,1.15806,555300009.0
2006-12-26 09:15:00,1.15804,1.15866,1.15804,1.15833,391399999.0
2006-12-26 09:20:00,1.15845,1.15856,1.1582,1.15825,548100002.0
2006-12-26 09:25:00,1.1584,1.15889,1.15805,1.15876,606200000.0
2006-12-26 09:30:00,1.1588,1.15903,1.15836,1.15864,420099997.0
2006-12-26 09:35:00,1.1586,1.1589,1.15845,1.15887,502700003.0
2006-12-26 09:40:00,1.15865,1.15896,1.15819,1.1587,405100000.0
2006-12-26 09:45:00,1.15862,1.15885,1.15821,1.15866,586299996.0
2006-12-26 09:50:00,1.15856,1.15873,1.15814,1.15864,642300003.0
2006-12-26 09:55:00,1.15866,1.15868,1.1582,1.15852,520999996.0
2006-12-26 10:00:00,1.15834,1.15844,1.15777,1.1578,439199994.0
2006-12-26 10:05:00,1.15776,1.15776,1.15759,1.15767,190099997.0
2006-12-26 10:10:00,1.15764,1.15807,1.15755,1.15807,378500006.0
2006-12-26 10:15:00,1.15812,1.15818,1.15789,1.15797,649700003.0
2006-12-26 10:20:00,1.15797,1.15808,1.15765,1.15775,351300002.0
2006-12-26 10:25:00,1.1577,1.1579,1.15762,1.1577,461900001.0
2006-12-26 10:30:00,1.15769,1.15789,1.15765,1.15787,343099996.0
2006-12-26 10:35:00,1.15781,1.15787,1.15765,1.15775,715800002.0
2006-12-26 10:40:00,1.15768,1.15792,1.15755,1.15781,331900001.0
2006-12-26 10:45:00,1.15782,1.15787,1.15767,1.15777,432399999.0
2006-12-26 10:50:00,1.15767,1.15773,1.15722,1.15757,470499998.0
2006-12-26 10:55:00,1.15745,1.15758,1.15739,1.15746,524400000.0
2006-12-26 11:00:00,1.15738,1.15769,1.1572,1.15728,427899999.0
2006-12-26 11:05:00,1.15748,1.15799,1.15744,1.15796,468200002.0
2006-12-26 11:10:00,1.15784,1.15784,1.15759,1.15768,571000005.0
2006-12-26 11:15:00,1.15768,1.15797,1.15733,1.15765,706700000.0
2006-12-26 11:20:00,1.15772,1.15776,1.15731,1.15753,376500003.0
2006-12-26 11:25:00,1.15758,1.15779,1.15745,1.15751,544500000.0
2006-12-26 11:30:00,1.1576,1.15768,1.15741,1.1576,696900003.0
2006-12-26 11:35:00,1.15758,1.1577,1.15737,1.15768,413700006.0
2006-12-26 11:40:00,1.15782,1.15788,1.15733,1.1576,376599996.0
2006-12-26 11:45:00,1.15767,1.1577,1.15755,1.15755,408800003.0
2006-12-26 11:50:00,1.1576,1.15787,1.15742,1.15758,638500006.0
2006-12-26 11:55:00,1.15767,1.15791,1.15751,1.15761,577800004.0
2006-12-26 12:00:00,1.15767,1.15783,1.15755,1.15761,279300001.0
2006-12-26 12:05:00,1.15762,1.1579,1.15735,1.15774,485299996.0
2006-12-26 12:10:00,1.15763,1.15769,1.15732,1.15732,617299998.0
2006-12-26 12:15:00,1.1573,1.15762,1.1573,1.1576,464200000.0
2006-12-26 12:20:00,1.15758,1.15769,1.15732,1.15758,571400000.0
2006-12-26 12:25:00,1.15758,1.1577,1.15747,1.1576,432300001.0
2006-12-26 12:30:00,1.15756,1.15771,1.15747,1.15754,499499997.0
2006-12-26 12:35:00,1.15763,1.15768,1.15747,1.1575,427399999.0
2006-12-26 12:40:00,1.15758,1.15769,1.15753,1.15759,495800004.0
2006-12-26 12:45:00,1.15759,1.1577,1.15744,1.15754,331500001.0
2006-12-26 12:50:00,1.15748,1.15771,1.15742,1.15759,645000003.0
2006-12-26 12:55:00,1.15759,1.15771,1.15751,1.15771,396699999.0
2006-12-26 13:00:00,1.15762,1.15773,1.15747,1.15754,401499999.0
2006-12-26 13:05:00,1.15751,1.15755,1.15745,1.15753,368989997.0
2006-12-26 13:10:00,1.15749,1.15757,1.15722,1.15728,247600000.0
2006-12-26 13:15:00,1.15725,1.15735,1.15721,1.1573,174900001.0
2006-12-26 13:20:00,1.15693,1.15755,1.15685,1.15755,473599999.0
2006-12-26 13:25:00,1.1575,1.15755,1.15735,1.15745,278990001.0
2006-12-26 13:30:00,1.15748,1.15752,1.15733,1.15733,325900000.0
2006-12-26 13:35:00,1.1573,1.15746,1.15722,1.1574,571999996.0
2006-12-26 13:40:00,1.15728,1.15743,1.15701,1.15725,507689996.0
2006-12-26 13:45:00,1.15735,1.15745,1.15731,1.15735,384300004.0
2006-12-26 13:50:00,1.1574,1.15742,1.15728,1.1574,367600004.0
2006-12-26 13:55:00,1.15732,1.15747,1.15709,1.15736,503800007.0
2006-12-26 14:00:00,1.15722,1.15741,1.15722,1.15736,202000000.0
2006-12-26 14:05:00,1.15735,1.15757,1.15726,1.15742,423899998.0
2006-12-26 14:10:00,1.15752,1.15755,1.15735,1.15747,728799999.0
2006-12-26 14:15:00,1.1574,1.15744,1.15674,1.15711,489000001.0
2006-12-26 14:20:00,1.1571,1.15737,1.15695,1.15737,413800002.0
2006-12-26 14:25:00,1.15742,1.15787,1.15742,1.15785,413800002.0
2006-12-26 14:30:00,1.15781,1.15803,1.15777,1.15795,503500000.0
2006-12-26 14:35:00,1.15789,1.15815,1.1578,1.1581,523599999.0
2006-12-26 14:40:00,1.15799,1.15799,1.15773,1.15785,234500004.0
2006-12-26 14:45:00,1.15798,1.15818,1.15791,1.15815,258399999.0
2006-12-26 14:50:00,1.15829,1.15837,1.15803,1.15816,362600003.0
2006-12-26 14:55:00,1.15824,1.15845,1.15811,1.1584,495500002.0
2006-12-26 15:00:00,1.15837,1.15869,1.15831,1.15846,311099999.0
2006-12-26 15:05:00,1.15847,1.15875,1.15843,1.15875,240200001.0
2006-12-26 15:10:00,1.15875,1.15881,1.15844,1.15855,430899999.0
2006-12-26 15:15:00,1.15865,1.15873,1.15843,1.15845,244500000.0
2006-12-26 15:20:00,1.15851,1.15872,1.15851,1.1586,520700006.0
2006-12-26 15:25:00,1.15885,1.15885,1.1584,1.15845,440099995.0
2006-12-26 15:30:00,1.15837,1.15865,1.15837,1.1585,342500001.0
2006-12-26 15:35:00,1.15852,1.15864,1.15837,1.15842,571000000.0
2006-12-26 15:40:00,1.1584,1.15863,1.1583,1.15832,310999997.0
2006-12-26 15:45:00,1.15845,1.15845,1.15815,1.15827,388500005.0
2006-12-26 15:50:00,1.15828,1.15833,1.15806,1.15833,331600006.0
2006-12-26 15:55:00,1.15829,1.1587,1.15829,1.15865,405199999.0
2006-12-26 16:00:00,1.15872,1.15878,1.1586,1.15865,439400006.0
2006-12-26 16:05:00,1.1587,1.15873,1.15837,1.15862,352800008.0
2006-12-26 16:10:00,1.15865,1.15866,1.15834,1.15834,377300003.0
2006-12-26 16:15:00,1.15818,1.15843,1.15785,1.15788,257199999.0
2006-12-26 16:20:00,1.15783,1.15838,1.15783,1.15835,451399997.0
2006-12-26 16:25:00,1.1584,1.1584,1.1579,1.15801,365500001.0
2006-12-26 16:30:00,1.15796,1.15816,1.15787,1.158,331499999.0
2006-12-26 16:35:00,1.15803,1.15815,1.15795,1.15808,382999999.0
2006-12-26 16:40:00,1.15805,1.1584,1.15805,1.15833,241200001.0
2006-12-26 16:45:00,1.15852,1.15893,1.15852,1.15892,386200002.0
2006-12-26 16:50:00,1.15888,1.15918,1.15883,1.15889,420200001.0
2006-12-26 16:55:00,1.15886,1.1597,1.15881,1.1597,385200001.0
2006-12-26 17:00:00,1.15992,1.16008,1.15883,1.1591,562200002.0
2006-12-26 17:05:00,1.15906,1.1591,1.15872,1.1588,396899998.0
2006-12-26 17:10:00,1.15875,1.15885,1.15862,1.15865,312500006.0
2006-12-26 17:15:00,1.15849,1.15865,1.15842,1.15856,314100001.0
2006-12-26 17:20:00,1.15855,1.15875,1.15854,1.15868,202599999.0
2006-12-26 17:25:00,1.15866,1.15897,1.15856,1.15894,403300000.0
2006-12-26 17:30:00,1.15923,1.15927,1.15871,1.15915,306899998.0
2006-12-26 17:35:00,1.15915,1.15928,1.15903,1.1591,314099997.0
2006-12-26 17:40:00,1.15905,1.15905,1.15872,1.15885,382000000.0
2006-12-26 17:45:00,1.15884,1.15906,1.15884,1.15899,375000002.0
2006-12-26 17:50:00,1.15914,1.15928,1.15912,1.15928,395499999.0
2006-12-26 17:55:00,1.15918,1.15979,1.15918,1.15964,471700001.0
2006-12-26 18:00:00,1.15967,1.1599,1.15942,1.15947,2968800002.0
2006-12-26 18:05:00,1.15948,1.15953,1.15902,1.1591,4286100018.0
2006-12-26 18:10:00,1.1591,1.15916,1.15897,1.1591,2406900013.0
2006-12-26 18:15:00,1.15905,1.15915,1.15882,1.15892,2868299998.0
2006-12-26 18:20:00,1.15898,1.15913,1.15862,1.15898,2344500010.0
2006-12-26 18:25:00,1.15896,1.15907,1.15883,1.15903,2891600027.0
2006-12-26 18:30:00,1.15906,1.15949,1.15895,1.15935,2434799994.0
2006-12-26 18:35:00,1.15937,1.15958,1.15922,1.15932,1304000000.0
2006-12-26 18:40:00,1.1593,1.15939,1.15918,1.1593,2295500005.0
2006-12-26 18:45:00,1.15933,1.15935,1.15905,1.15925,834300002.0
2006-12-26 18:50:00,1.15925,1.15952,1.15913,1.15933,1336600003.0
2006-12-26 18:55:00,1.15933,1.15954,1.15928,1.15931,1643799999.0
2006-12-26 19:00:00,1.15927,1.15972,1.15927,1.15947,1325099992.0
2006-12-26 19:05:00,1.15949,1.15983,1.15949,1.15972,2132400011.0
2006-12-26 19:10:00,1.15978,1.15978,1.15954,1.15978,1161300006.0
2006-12-26 19:15:00,1.15978,1.16,1.15975,1.15988,1531100000.0
2006-12-26 19:20:00,1.15993,1.16,1.15986,1.15998,778300007.0
2006-12-26 19:25:00,1.15999,1.16008,1.15989,1.16008,966000001.0
2006-12-26 19:30:00,1.16005,1.16012,1.15994,1.16008,624000000.0
2006-12-26 19:35:00,1.16006,1.16023,1.15983,1.16011,1395800004.0
2006-12-26 19:40:00,1.16012,1.16012,1.15979,1.16008,1001199996.0
2006-12-26 19:45:00,1.16011,1.16018,1.16004,1.1601,394700000.0
2006-12-26 19:50:00,1.16012,1.16065,1.16009,1.16065,576400000.0
2006-12-26 19:55:00,1.1608,1.1608,1.16045,1.16053,612299998.0
2006-12-26 20:00:00,1.16059,1.16071,1.16039,1.16068,937099999.0
2006-12-26 20:05:00,1.16057,1.16065,1.16042,1.16044,1017100010.0
2006-12-26 20:10:00,1.16042,1.16055,1.16022,1.16025,1119700004.0
2006-12-26 20:15:00,1.16032,1.16063,1.16011,1.16063,1773900002.0
2006-12-26 20:20:00,1.16063,1.16111,1.16049,1.16111,1504499994.0
2006-12-26 20:25:00,1.16133,1.16216,1.16133,1.16202,1885600012.0
2006-12-26 20:30:00,1.16204,1.16231,1.16142,1.16144,1318700001.0
2006-12-26 20:35:00,1.16152,1.16154,1.16123,1.1615,1480100005.0
2006-12-26 20:40:00,1.16156,1.16178,1.16123,1.16158,1546000004.0
2006-12-26 20:45:00,1.16159,1.16159,1.16128,1.16142,826500008.0
2006-12-26 20:50:00,1.16143,1.16221,1.16143,1.16157,1003200002.0
2006-12-26 20:55:00,1.16164,1.16194,1.16162,1.16182,1518690000.0
2006-12-26 21:00:00,1.16181,1.16195,1.16147,1.16157,2785000005.0
2006-12-26 21:05:00,1.16153,1.16192,1.16146,1.16177,1975700005.0
2006-12-26 21:10:00,1.16183,1.16193,1.16157,1.16159,1843500011.0
2006-12-26 21:15:00,1.16158,1.16173,1.16158,1.16163,388399999.0
2006-12-26 21:20:00,1.16161,1.16161,1.16126,1.16136,281000001.0
2006-12-26 21:25:00,1.16138,1.16139,1.16088,1.16088,804700002.0
2006-12-26 21:30:00,1.16095,1.16112,1.16093,1.1611,576099998.0
2006-12-26 21:35:00,1.16104,1.16104,1.16062,1.16088,799490001.0
2006-12-26 21:40:00,1.16092,1.161,1.16069,1.16082,713500001.0
2006-12-26 21:45:00,1.161,1.16106,1.1609,1.16099,802499999.0
2006-12-26 21:50:00,1.16093,1.16115,1.16079,1.16105,627199998.0
2006-12-26 21:55:00,1.16109,1.16111,1.16081,1.16095,376400001.0
2006-12-26 22:00:00,1.16086,1.16095,1.16052,1.1606,1078700000.0
2006-12-26 22:05:00,1.16058,1.16079,1.1605,1.16077,726400001.0
2006-12-26 22:10:00,1.16077,1.1611,1.16066,1.16109,372100003.0
2006-12-26 22:15:00,1.1612,1.16125,1.16093,1.161,579800004.0
2006-12-26 22:20:00,1.16102,1.16116,1.16095,1.16113,686700007.0
2006-12-26 22:25:00,1.16099,1.16099,1.16012,1.16016,655800002.0
2006-12-26 22:30:00,1.16014,1.16046,1.16007,1.1604,784899998.0
2006-12-26 22:35:00,1.16045,1.16049,1.16005,1.16025,616500002.0
2006-12-26 22:40:00,1.16039,1.16075,1.16034,1.16065,634000002.0
2006-12-26 22:45:00,1.16072,1.16072,1.16015,1.16015,451300006.0
2006-12-26 22:50:00,1.16019,1.16035,1.1601,1.16033,541100004.0
2006-12-26 22:55:00,1.16036,1.16039,1.15975,1.15992,642099998.0
2006-12-26 23:00:00,1.1599,1.16036,1.1598,1.15997,484999994.0
2006-12-26 23:05:00,1.16009,1.1601,1.15982,1.16005,575500000.0
2006-12-26 23:10:00,1.16003,1.16027,1.15995,1.16018,378600002.0
2006-12-26 23:15:00,1.16028,1.16038,1.16007,1.16016,426000001.0
2006-12-26 23:20:00,1.16016,1.1603,1.16006,1.16021,342900000.0
2006-12-26 23:25:00,1.16031,1.16041,1.15989,1.1603,584400003.0
2006-12-26 23:30:00,1.16021,1.16045,1.16021,1.16037,387900001.0
2006-12-26 23:35:00,1.1602,1.16044,1.1602,1.16035,306199997.0
2006-12-26 23:40:00,1.16033,1.16052,1.16028,1.16039,496799999.0
2006-12-26 23:45:00,1.16045,1.16055,1.16026,1.1605,401000003.0
2006-12-26 23:50:00,1.16062,1.16063,1.16016,1.16058,274300002.0
2006-12-26 23:55:00,1.16065,1.16084,1.1604,1.16048,408799995.0
2006-12-27 00:00:00,1.16117,1.16141,1.16046,1.16116,387900002.0
2006-12-27 00:05:00,1.16102,1.16145,1.16092,1.16145,553399995.0
2006-12-27 00:10:00,1.16142,1.16152,1.16075,1.1608,368599999.0
2006-12-27 00:15:00,1.16085,1.16139,1.16064,1.1607,438800003.0
2006-12-27 00:20:00,1.16065,1.16132,1.16063,1.16096,475599996.0
2006-12-27 00:25:00,1.16094,1.16121,1.16075,1.16121,492500000.0
2006-12-27 00:30:00,1.16075,1.1613,1.16065,1.16085,386500003.0
2006-12-27 00:35:00,1.161,1.16121,1.16065,1.16104,310200000.0
2006-12-27 00:40:00,1.16077,1.16101,1.16065,1.16085,365100003.0
2006-12-27 00:45:00,1.16082,1.16165,1.16075,1.16152,489999999.0
2006-12-27 00:50:00,1.16149,1.16155,1.16072,1.16155,338799994.0
2006-12-27 00:55:00,1.16146,1.16174,1.16128,1.16149,265699999.0
2006-12-27 01:00:00,1.1614,1.16177,1.1613,1.16153,316100001.0
2006-12-27 01:05:00,1.1616,1.16195,1.16148,1.16195,320099998.0
2006-12-27 01:10:00,1.16188,1.16193,1.1618,1.1618,190800000.0
2006-12-27 01:15:00,1.16185,1.1619,1.16172,1.16185,224499998.0
2006-12-27 01:20:00,1.16182,1.16198,1.16174,1.16181,356100008.0
2006-12-27 01:25:00,1.1619,1.16198,1.16178,1.16193,285100000.0
2006-12-27 01:30:00,1.16182,1.16225,1.16176,1.16205,235300004.0
2006-12-27 01:35:00,1.16215,1.1622,1.1618,1.16196,321900004.0
2006-12-27 01:40:00,1.1618,1.16193,1.16169,1.16171,174900000.0
2006-12-27 01:45:00,1.16173,1.16182,1.1617,1.1617,269199999.0
2006-12-27 01:50:00,1.16172,1.1618,1.16141,1.1615,341700002.0
2006-12-27 01:55:00,1.16133,1.16152,1.16131,1.16137,225300004.0
2006-12-27 02:00:00,1.16124,1.16143,1.16051,1.16073,411100002.0
2006-12-27 02:05:00,1.16087,1.16093,1.16064,1.16067,348800001.0
2006-12-27 02:10:00,1.1607,1.1608,1.16057,1.1607,336200002.0
2006-12-27 02:15:00,1.16075,1.16075,1.16054,1.16061,359699999.0
2006-12-27 02:20:00,1.16055,1.16072,1.1605,1.16059,322600002.0
2006-12-27 02:25:00,1.1606,1.16068,1.16042,1.16042,294200000.0
2006-12-27 02:30:00,1.16045,1.16068,1.16042,1.1605,459700000.0
2006-12-27 02:35:00,1.16055,1.16075,1.16041,1.16075,203499997.0
2006-12-27 02:40:00,1.16059,1.16073,1.16053,1.16068,332300003.0
2006-12-27 02:45:00,1.16066,1.16114,1.16059,1.16114,449899999.0
2006-12-27 02:50:00,1.16098,1.16159,1.16085,1.16141,368200002.0
2006-12-27 02:55:00,1.1615,1.16159,1.16101,1.16101,426299996.0
2006-12-27 03:00:00,1.16115,1.16139,1.16107,1.16107,353099999.0
2006-12-27 03:05:00,1.16107,1.1612,1.16107,1.16115,245499998.0
2006-12-27 03:10:00,1.16112,1.16127,1.16112,1.16115,254700001.0
2006-12-27 03:15:00,1.16115,1.16127,1.16109,1.16126,361200000.0
2006-12-27 03:20:00,1.16127,1.16141,1.16102,1.16125,403300005.0
2006-12-27 03:25:00,1.16125,1.16134,1.16117,1.16123,234300002.0
2006-12-27 03:30:00,1.1613,1.16133,1.16115,1.16123,312399999.0
2006-12-27 03:35:00,1.16113,1.16136,1.16099,1.16125,638600000.0
2006-12-27 03:40:00,1.16121,1.16137,1.16101,1.16101,431899997.0
2006-12-27 03:45:00,1.1612,1.16131,1.16108,1.16108,486200002.0
2006-12-27 03:50:00,1.16108,1.16132,1.16107,1.16122,244300003.0
2006-12-27 03:55:00,1.16124,1.16132,1.16095,1.16124,222900001.0
2006-12-27 04:00:00,1.16124,1.16131,1.1611,1.1612,193799998.0
2006-12-27 04:05:00,1.16121,1.16132,1.16097,1.16124,368900006.0
2006-12-27 04:10:00,1.16122,1.16133,1.16093,1.16115,581300006.0
2006-12-27 04:15:00,1.1612,1.16135,1.16107,1.1611,241500000.0
2006-12-27 04:20:00,1.16132,1.16136,1.16115,1.16126,565899999.0
2006-12-27 04:25:00,1.1613,1.16138,1.16115,1.16125,226599999.0
2006-12-27 04:30:00,1.16125,1.16135,1.16112,1.16114,345300002.0
2006-12-27 04:35:00,1.16116,1.16116,1.16093,1.16116,325600000.0
2006-12-27 04:40:00,1.16107,1.16121,1.16088,1.16114,439299997.0
2006-12-27 04:45:00,1.16108,1.16133,1.16102,1.16112,346700005.0
2006-12-27 04:50:00,1.1611,1.16121,1.16085,1.16116,351500000.0
2006-12-27 04:55:00,1.16114,1.16171,1.16109,1.16166,391299999.0
2006-12-27 05:00:00,1.16185,1.16219,1.16183,1.16195,331599999.0
2006-12-27 05:05:00,1.16197,1.16199,1.16175,1.16183,420500002.0
2006-12-27 05:10:00,1.16187,1.16201,1.16177,1.16177,436599995.0
2006-12-27 05:15:00,1.1619,1.16207,1.16187,1.16193,452999998.0
2006-12-27 05:20:00,1.16206,1.16206,1.16187,1.16205,144700001.0
2006-12-27 05:25:00,1.16201,1.16223,1.16187,1.16187,436499997.0
2006-12-27 05:30:00,1.16182,1.162,1.1617,1.16193,366599997.0
2006-12-27 05:35:00,1.162,1.16205,1.16172,1.16192,367400001.0
2006-12-27 05:40:00,1.16188,1.16201,1.16178,1.16188,510500000.0
2006-12-27 05:45:00,1.16178,1.16204,1.1613,1.16132,513599999.0
2006-12-27 05:50:00,1.16183,1.16195,1.16141,1.1619,457600003.0
2006-12-27 05:55:00,1.16188,1.16195,1.16165,1.16195,492990001.0
2006-12-27 06:00:00,1.16181,1.16181,1.1616,1.16165,416000000.0
2006-12-27 06:05:00,1.16178,1.1619,1.1617,1.16174,397799997.0
2006-12-27 06:10:00,1.16182,1.16182,1.16144,1.16172,420899998.0
2006-12-27 06:15:00,1.1617,1.16183,1.16162,1.1617,472499999.0
2006-12-27 06:20:00,1.16164,1.16172,1.16155,1.1616,515900002.0
2006-12-27 06:25:00,1.16158,1.1617,1.16146,1.16161,188299999.0
2006-12-27 06:30:00,1.1616,1.16167,1.1614,1.16148,332600000.0
2006-12-27 06:35:00,1.16145,1.16158,1.16139,1.1615,478999996.0
2006-12-27 06:40:00,1.16147,1.16161,1.16121,1.16145,469000001.0
2006-12-27 06:45:00,1.16149,1.16152,1.16133,1.16145,281590004.0
2006-12-27 06:50:00,1.1615,1.16155,1.1612,1.16144,328100002.0
2006-12-27 06:55:00,1.16147,1.16183,1.1614,1.16155,403399999.0
2006-12-27 07:00:00,1.16135,1.16151,1.16116,1.16132,556100003.0
2006-12-27 07:05:00,1.16129,1.16155,1.16111,1.16135,363200000.0
2006-12-27 07:10:00,1.16138,1.16148,1.16132,1.16134,430300002.0
2006-12-27 07:15:00,1.16132,1.16144,1.16129,1.16137,352099995.0
2006-12-27 07:20:00,1.16132,1.16142,1.16122,1.16125,273100001.0
2006-12-27 07:25:00,1.16129,1.1615,1.16122,1.16135,567500004.0
2006-12-27 07:30:00,1.16128,1.16148,1.16113,1.16145,295699999.0
2006-12-27 07:35:00,1.16145,1.16155,1.16138,1.16148,434299997.0
2006-12-27 07:40:00,1.16145,1.16165,1.16145,1.16162,327699999.0
2006-12-27 07:45:00,1.16146,1.16162,1.16132,1.16134,384100005.0
2006-12-27 07:50:00,1.1613,1.16147,1.1612,1.16131,466099994.0
2006-12-27 07:55:00,1.1614,1.16145,1.16112,1.16145,301300000.0
2006-12-27 08:00:00,1.16139,1.16153,1.16111,1.16125,300700001.0
2006-12-27 08:05:00,1.1612,1.16132,1.16108,1.16121,458600001.0
2006-12-27 08:10:00,1.16128,1.16128,1.16089,1.16093,475099999.0
2006-12-27 08:15:00,1.16087,1.1612,1.1608,1.16107,441800012.0
2006-12-27 08:20:00,1.16099,1.16112,1.16075,1.1608,411000000.0
2006-12-27 08:25:00,1.1608,1.16085,1.16067,1.16069,434899994.0
2006-12-27 08:30:00,1.16073,1.16092,1.16073,1.16088,426600002.0
2006-12-27 08:35:00,1.16076,1.16076,1.16025,1.16037,383699998.0
2006-12-27 08:40:00,1.16037,1.16057,1.16024,1.16051,358100003.0
2006-12-27 08:45:00,1.1606,1.16099,1.1606,1.16099,290700004.0
2006-12-27 08:50:00,1.16088,1.16098,1.16075,1.16085,489099995.0
2006-12-27 08:55:00,1.16049,1.161,1.16013,1.16072,477200000.0
2006-12-27 09:00:00,1.16072,1.16079,1.16006,1.1604,440700000.0
2006-12-27 09:05:00,1.16039,1.16043,1.16028,1.16041,611000000.0
2006-12-27 09:10:00,1.16038,1.16046,1.16,1.16031,266400002.0
2006-12-27 09:15:00,1.16029,1.16041,1.16018,1.16025,382000003.0
2006-12-27 09:20:00,1.16034,1.16045,1.16026,1.16035,235299999.0
2006-12-27 09:25:00,1.1604,1.16052,1.16035,1.16043,289300000.0
2006-12-27 09:30:00,1.16054,1.16072,1.16039,1.16044,415500002.0
2006-12-27 09:35:00,1.16049,1.16057,1.16031,1.16049,470600002.0
2006-12-27 09:40:00,1.16046,1.16049,1.16032,1.1604,315100000.0
2006-12-27 09:45:00,1.16012,1.16042,1.15974,1.1604,400899999.0
2006-12-27 09:50:00,1.16035,1.16047,1.1603,1.16035,373000002.0
2006-12-27 09:55:00,1.1604,1.16042,1.16029,1.1604,407100004.0
2006-12-27 10:00:00,1.16019,1.16047,1.16005,1.16032,424100001.0
2006-12-27 10:05:00,1.16035,1.16043,1.16025,1.16032,261300000.0
2006-12-27 10:10:00,1.16027,1.16069,1.16026,1.16043,418899997.0
2006-12-27 10:15:00,1.16058,1.1607,1.1604,1.16063,696100000.0
2006-12-27 10:20:00,1.16067,1.16082,1.16038,1.16082,540600001.0
2006-12-27 10:25:00,1.16087,1.16113,1.16072,1.16092,459499995.0
2006-12-27 10:30:00,1.1609,1.16098,1.16055,1.1606,473699994.0
2006-12-27 10:35:00,1.16052,1.16066,1.16014,1.16034,678400000.0
2006-12-27 10:40:00,1.16023,1.1604,1.16013,1.1604,380500000.0
2006-12-27 10:45:00,1.16042,1.16048,1.1603,1.16045,467099998.0
2006-12-27 10:50:00,1.16043,1.16061,1.1603,1.16061,389300000.0
2006-12-27 10:55:00,1.16063,1.16095,1.16052,1.1609,564900004.0
2006-12-27 11:00:00,1.16085,1.16119,1.16085,1.1611,520399995.0
2006-12-27 11:05:00,1.1611,1.16162,1.16104,1.1616,469000001.0
2006-12-27 11:10:00,1.16158,1.16158,1.16135,1.16141,519700000.0
2006-12-27 11:15:00,1.16141,1.16183,1.16141,1.16174,557900006.0
2006-12-27 11:20:00,1.16178,1.16184,1.16162,1.1617,422599999.0
2006-12-27 11:25:00,1.1614,1.16171,1.16136,1.16144,506690001.0
2006-12-27 11:30:00,1.16152,1.16159,1.16136,1.16142,629300000.0
2006-12-27 11:35:00,1.16136,1.16184,1.16124,1.16171,449600000.0
2006-12-27 11:40:00,1.16178,1.16184,1.16141,1.16179,618900001.0
2006-12-27 11:45:00,1.16187,1.1622,1.16185,1.16199,380400001.0
2006-12-27 11:50:00,1.16196,1.16198,1.16167,1.16188,498600000.0
2006-12-27 11:55:00,1.16192,1.16192,1.16172,1.16172,592400000.0
2006-12-27 12:00:00,1.16176,1.16176,1.16149,1.1616,536699999.0
2006-12-27 12:05:00,1.16158,1.16175,1.16135,1.16162,449700002.0
2006-12-27 12:10:00,1.16164,1.16173,1.16111,1.16115,531100002.0
2006-12-27 12:15:00,1.16114,1.16126,1.16098,1.16108,446099999.0
2006-12-27 12:20:00,1.16112,1.16121,1.16066,1.16066,466499998.0
2006-12-27 12:25:00,1.16065,1.16093,1.16059,1.16087,503999999.0
2006-12-27 12:30:00,1.16077,1.16115,1.16032,1.16101,358300002.0
2006-12-27 12:35:00,1.16112,1.16143,1.16097,1.16139,344900002.0
2006-12-27 12:40:00,1.16143,1.16143,1.1611,1.16129,485599997.0
2006-12-27 12:45:00,1.16131,1.16141,1.16094,1.16138,425800000.0
2006-12-27 12:50:00,1.16131,1.16138,1.16118,1.1612,356400002.0
2006-12-27 12:55:00,1.16115,1.16129,1.16113,1.16128,485700002.0
2006-12-27 13:00:00,1.16121,1.16134,1.16083,1.16088,520699996.0
2006-12-27 13:05:00,1.16087,1.16098,1.16058,1.16066,310200003.0
2006-12-27 13:10:00,1.1606,1.16108,1.1606,1.16108,364800002.0
2006-12-27 13:15:00,1.16105,1.1612,1.16105,1.16117,243000003.0
2006-12-27 13:20:00,1.16113,1.1612,1.16086,1.16102,489000002.0
2006-12-27 13:25:00,1.16096,1.16114,1.16083,1.16105,466900005.0
2006-12-27 13:30:00,1.16109,1.16113,1.16068,1.16105,365200000.0
2006-12-27 13:35:00,1.16102,1.16121,1.16066,1.16086,472800000.0
2006-12-27 13:40:00,1.16067,1.16067,1.16019,1.16053,529200005.0
2006-12-27 13:45:00,1.16057,1.16069,1.16042,1.16051,319800000.0
2006-12-27 13:50:00,1.16063,1.16103,1.16059,1.16094,413400000.0
2006-12-27 13:55:00,1.16088,1.16138,1.16073,1.16138,384200001.0
2006-12-27 14:00:00,1.16146,1.16289,1.16146,1.16234,738800004.0
2006-12-27 14:05:00,1.16221,1.16244,1.16213,1.16241,364800003.0
2006-12-27 14:10:00,1.1626,1.1627,1.16234,1.16256,705600001.0
2006-12-27 14:15:00,1.16255,1.1627,1.16248,1.16258,296699998.0
2006-12-27 14:20:00,1.16243,1.16263,1.16237,1.16247,382600000.0
2006-12-27 14:25:00,1.16245,1.16318,1.16244,1.16265,307899999.0
2006-12-27 14:30:00,1.16245,1.16272,1.16237,1.16267,280900000.0
2006-12-27 14:35:00,1.16262,1.16263,1.1623,1.16242,361000003.0
2006-12-27 14:40:00,1.16245,1.16357,1.16245,1.16316,394500004.0
2006-12-27 14:45:00,1.16321,1.16323,1.16261,1.16261,424400004.0
2006-12-27 14:50:00,1.16266,1.16266,1.16169,1.16224,290300000.0
2006-12-27 14:55:00,1.16233,1.1624,1.16218,1.16236,558399998.0
2006-12-27 15:00:00,1.16238,1.1625,1.16219,1.16239,241700002.0
2006-12-27 15:05:00,1.16238,1.16264,1.16231,1.16262,509599998.0
2006-12-27 15:10:00,1.16255,1.16265,1.16186,1.16221,609799999.0
2006-12-27 15:15:00,1.16232,1.16261,1.16217,1.16255,559799999.0
2006-12-27 15:20:00,1.16257,1.16263,1.16215,1.16221,657200010.0
2006-12-27 15:25:00,1.16223,1.16226,1.16136,1.16145,307900005.0
2006-12-27 15:30:00,1.16146,1.16189,1.16146,1.1618,385200005.0
2006-12-27 15:35:00,1.16175,1.16213,1.16172,1.16202,428300000.0
2006-12-27 15:40:00,1.16204,1.16231,1.16198,1.16221,492100003.0
2006-12-27 15:45:00,1.16224,1.16268,1.16224,1.16257,473600001.0
2006-12-27 15:50:00,1.16255,1.16255,1.16203,1.16223,237200004.0
2006-12-27 15:55:00,1.16215,1.16227,1.16207,1.16227,362399996.0
2006-12-27 16:00:00,1.16218,1.1626,1.16207,1.16252,387999998.0
2006-12-27 16:05:00,1.1625,1.1625,1.16195,1.16216,497899997.0
2006-12-27 16:10:00,1.16221,1.16223,1.16198,1.16213,321699999.0
2006-12-27 16:15:00,1.16218,1.16243,1.16213,1.16243,351400003.0
2006-12-27 16:20:00,1.16243,1.16275,1.16243,1.16267,511699999.0
2006-12-27 16:25:00,1.16277,1.16309,1.16269,1.16299,482700003.0
2006-12-27 16:30:00,1.16301,1.16303,1.16237,1.16237,467799995.0
2006-12-27 16:35:00,1.16239,1.16254,1.16216,1.16235,544099999.0
2006-12-27 16:40:00,1.1622,1.16223,1.16135,1.1615,454999998.0
2006-12-27 16:45:00,1.16147,1.16147,1.16078,1.16123,541899997.0
2006-12-27 16:50:00,1.16119,1.16134,1.1609,1.16118,610700005.0
2006-12-27 16:55:00,1.1611,1.1613,1.16097,1.161,592200005.0
2006-12-27 17:00:00,1.16112,1.16172,1.16094,1.16148,542000003.0
2006-12-27 17:05:00,1.16144,1.16196,1.16139,1.16184,378000005.0
2006-12-27 17:10:00,1.16185,1.16197,1.16127,1.16127,386900004.0
2006-12-27 17:15:00,1.16114,1.16149,1.16114,1.16132,215500003.0
2006-12-27 17:20:00,1.16128,1.16156,1.16127,1.1613,424500000.0
2006-12-27 17:25:00,1.16137,1.16212,1.16134,1.1621,399599997.0
2006-12-27 17:30:00,1.162,1.16262,1.16199,1.16243,566499995.0
2006-12-27 17:35:00,1.16235,1.16251,1.16197,1.162,344100004.0
2006-12-27 17:40:00,1.16203,1.16203,1.16172,1.16202,585999996.0
2006-12-27 17:45:00,1.16194,1.16209,1.16166,1.16167,309400000.0
2006-12-27 17:50:00,1.1616,1.16173,1.16131,1.16157,540100002.0
2006-12-27 17:55:00,1.16153,1.16158,1.16093,1.16093,343399999.0
2006-12-27 18:00:00,1.16087,1.16113,1.16078,1.16097,2996200031.0
2006-12-27 18:05:00,1.16102,1.16121,1.16094,1.161,4337900015.0
2006-12-27 18:10:00,1.16108,1.16115,1.1609,1.16109,2554100008.0
2006-12-27 18:15:00,1.16103,1.16122,1.16092,1.16114,2945000000.0
2006-12-27 18:20:00,1.16111,1.16111,1.16012,1.16043,2240000011.0
2006-12-27 18:25:00,1.16044,1.16055,1.1602,1.16037,2605700009.0
2006-12-27 18:30:00,1.16039,1.16082,1.16037,1.16082,2545399993.0
2006-12-27 18:35:00,1.1609,1.16115,1.16089,1.16109,1502400011.0
2006-12-27 18:40:00,1.1611,1.16124,1.16101,1.1611,2300800013.0
2006-12-27 18:45:00,1.16115,1.16126,1.16092,1.16102,1077900003.0
2006-12-27 18:50:00,1.16101,1.16116,1.16098,1.16106,1265500003.0
2006-12-27 18:55:00,1.16106,1.16144,1.16078,1.16078,1564099997.0
2006-12-27 19:00:00,1.16077,1.16096,1.16057,1.16073,1262200009.0
2006-12-27 19:05:00,1.16081,1.16098,1.16067,1.16085,1978900001.0
2006-12-27 19:10:00,1.16088,1.16128,1.16065,1.16103,1226300009.0
2006-12-27 19:15:00,1.16105,1.16126,1.16105,1.16121,1594800017.0
2006-12-27 19:20:00,1.1612,1.16135,1.16113,1.16119,725000005.0
2006-12-27 19:25:00,1.1612,1.16128,1.16104,1.16128,952499999.0
2006-12-27 19:30:00,1.16138,1.16141,1.16075,1.16118,635500004.0
2006-12-27 19:35:00,1.16114,1.16129,1.16105,1.1612,1236700012.0
2006-12-27 19:40:00,1.16123,1.16135,1.16113,1.16117,745499998.0
2006-12-27 19:45:00,1.16122,1.1613,1.16114,1.1612,507699999.0
2006-12-27 19:50:00,1.16117,1.16135,1.16108,1.16128,357299996.0
2006-12-27 19:55:00,1.16143,1.16147,1.16117,1.16123,793400009.0
2006-12-27 20:00:00,1.16128,1.16131,1.16098,1.16106,1093300003.0
2006-12-27 20:05:00,1.16105,1.16118,1.16086,1.16113,999099999.0
2006-12-27 20:10:00,1.16112,1.1613,1.16111,1.1612,1247300012.0
2006-12-27 20:15:00,1.16125,1.16138,1.16118,1.1613,1905200010.0
2006-12-27 20:20:00,1.16131,1.16135,1.16115,1.16116,1992200016.0
2006-12-27 20:25:00,1.16124,1.16135,1.16114,1.16124,1545399995.0
2006-12-27 20:30:00,1.16123,1.16134,1.16115,1.1613,1257100001.0
2006-12-27 20:35:00,1.16131,1.16131,1.161,1.16113,1531300000.0
2006-12-27 20:40:00,1.16118,1.16122,1.16061,1.161,1318500004.0
2006-12-27 20:45:00,1.16104,1.16116,1.16082,1.16095,1103000010.0
2006-12-27 20:50:00,1.16091,1.16105,1.16077,1.16085,1267000001.0
2006-12-27 20:55:00,1.16092,1.16105,1.16073,1.16091,1657800005.0
2006-12-27 21:00:00,1.16089,1.16092,1.16069,1.16092,3104899999.0
2006-12-27 21:05:00,1.16092,1.16092,1.16063,1.16085,1846299996.0
2006-12-27 21:10:00,1.16083,1.16084,1.16069,1.16077,1891199990.0
2006-12-27 21:15:00,1.16075,1.16097,1.1607,1.16083,495799995.0
2006-12-27 21:20:00,1.16092,1.16105,1.16063,1.16077,448599999.0
2006-12-27 21:25:00,1.16063,1.1608,1.16018,1.16061,843700005.0
2006-12-27 21:30:00,1.16066,1.16073,1.16052,1.16062,450000003.0
2006-12-27 21:35:00,1.1606,1.16064,1.16047,1.16058,801599998.0
2006-12-27 21:40:00,1.16058,1.16064,1.16037,1.16051,596800004.0
2006-12-27 21:45:00,1.1605,1.16058,1.16043,1.16048,729100005.0
2006-12-27 21:50:00,1.16044,1.16064,1.16033,1.16047,648600000.0
2006-12-27 21:55:00,1.16052,1.16093,1.16049,1.16093,350700002.0
2006-12-27 22:00:00,1.16094,1.16094,1.16051,1.16059,1147300004.0
2006-12-27 22:05:00,1.16062,1.16082,1.16034,1.1605,712200011.0
2006-12-27 22:10:00,1.1605,1.16063,1.16044,1.1606,533700000.0
2006-12-27 22:15:00,1.16069,1.16106,1.16069,1.16092,479400005.0
2006-12-27 22:20:00,1.16102,1.16109,1.16082,1.1609,780600010.0
2006-12-27 22:25:00,1.16092,1.16102,1.16085,1.16086,805399999.0
2006-12-27 22:30:00,1.16072,1.16102,1.1605,1.16098,786999999.0
2006-12-27 22:35:00,1.16105,1.16114,1.1609,1.16095,670500001.0
2006-12-27 22:40:00,1.16108,1.1611,1.16091,1.16094,670000000.0
2006-12-27 22:45:00,1.161,1.16102,1.16085,1.16092,409900001.0
2006-12-27 22:50:00,1.16096,1.16101,1.16081,1.16095,449100003.0
2006-12-27 22:55:00,1.16098,1.16101,1.16051,1.16064,597089996.0
2006-12-27 23:00:00,1.16064,1.16118,1.16064,1.16118,277500001.0
2006-12-27 23:05:00,1.16118,1.16132,1.16104,1.16132,543600005.0
2006-12-27 23:10:00,1.16133,1.16157,1.16125,1.16136,357700001.0
2006-12-27 23:15:00,1.16148,1.16148,1.16121,1.1614,509600000.0
2006-12-27 23:20:00,1.1614,1.1616,1.16132,1.16153,339099999.0
2006-12-27 23:25:00,1.16154,1.16161,1.16134,1.16157,600400001.0
2006-12-27 23:30:00,1.16148,1.16165,1.16143,1.16165,436799992.0
2006-12-27 23:35:00,1.1616,1.16189,1.16153,1.16185,231600001.0
2006-12-27 23:40:00,1.16187,1.16192,1.16172,1.1618,407200001.0
2006-12-27 23:45:00,1.16191,1.16191,1.16175,1.16177,365700003.0
2006-12-27 23:50:00,1.16175,1.16195,1.16153,1.16153,409999998.0
2006-12-27 23:55:00,1.16145,1.16187,1.16142,1.16181,393400000.0
2006-12-28 00:00:00,1.16173,1.16181,1.1615,1.16162,566900004.0
2006-12-28 00:05:00,1.16163,1.16165,1.16135,1.16145,271100002.0
2006-12-28 00:10:00,1.16143,1.16143,1.16118,1.16123,508699995.0
2006-12-28 00:15:00,1.16138,1.16145,1.16128,1.16137,379000001.0
2006-12-28 00:20:00,1.16135,1.16158,1.16122,1.1614,412500000.0
2006-12-28 00:25:00,1.16137,1.16145,1.16127,1.16127,375200006.0
2006-12-28 00:30:00,1.16123,1.16161,1.16099,1.16116,294900001.0
2006-12-28 00:35:00,1.1611,1.16164,1.16094,1.16136,558400001.0
2006-12-28 00:40:00,1.16141,1.16161,1.1614,1.16141,391200002.0
2006-12-28 00:45:00,1.16142,1.1615,1.16113,1.16131,530300002.0
2006-12-28 00:50:00,1.1615,1.16166,1.16107,1.16154,485599999.0
2006-12-28 00:55:00,1.16143,1.16155,1.16135,1.16145,442699999.0
2006-12-28 01:00:00,1.16145,1.16151,1.16112,1.1614,496999999.0
2006-12-28 01:05:00,1.16145,1.16155,1.16125,1.16146,445500001.0
2006-12-28 01:10:00,1.16152,1.16152,1.16123,1.16125,274700003.0
2006-12-28 01:15:00,1.1615,1.16163,1.16114,1.1616,430100000.0
2006-12-28 01:20:00,1.16152,1.16162,1.16152,1.16152,144100000.0
2006-12-28 01:25:00,1.16159,1.16165,1.16149,1.1616,140400002.0
2006-12-28 01:30:00,1.16153,1.16161,1.16139,1.16139,198600003.0
2006-12-28 01:35:00,1.16149,1.16155,1.16137,1.16153,322200003.0
2006-12-28 01:40:00,1.1614,1.16155,1.1614,1.1615,221989998.0
2006-12-28 01:45:00,1.16148,1.16162,1.16137,1.16158,230500001.0
2006-12-28 01:50:00,1.16157,1.16165,1.16148,1.16158,231999998.0
2006-12-28 01:55:00,1.16155,1.1616,1.16134,1.1614,445600002.0
2006-12-28 02:00:00,1.16143,1.16155,1.16135,1.16147,329200003.0
2006-12-28 02:05:00,1.16155,1.16155,1.16104,1.1614,368699998.0
2006-12-28 02:10:00,1.16148,1.16152,1.16135,1.16151,257200000.0
2006-12-28 02:15:00,1.16155,1.16155,1.16123,1.16144,359499997.0
2006-12-28 02:20:00,1.16135,1.16151,1.16128,1.16128,471999998.0
2006-12-28 02:25:00,1.16128,1.16137,1.16113,1.1612,369900001.0
2006-12-28 02:30:00,1.16122,1.1613,1.16076,1.16118,618000000.0
2006-12-28 02:35:00,1.16125,1.16125,1.16109,1.16118,388200004.0
2006-12-28 02:40:00,1.16119,1.16125,1.16105,1.16114,249300000.0
2006-12-28 02:45:00,1.16103,1.16112,1.16065,1.16104,535700004.0
2006-12-28 02:50:00,1.16101,1.16129,1.16098,1.16129,285100001.0
2006-12-28 02:55:00,1.16139,1.16145,1.16117,1.16135,323300003.0
2006-12-28 03:00:00,1.1614,1.16145,1.16105,1.16106,326300000.0
2006-12-28 03:05:00,1.16118,1.16155,1.16117,1.1615,438500000.0
2006-12-28 03:10:00,1.16144,1.1615,1.16134,1.16134,204100000.0
2006-12-28 03:15:00,1.16141,1.16147,1.16127,1.1614,428100005.0
2006-12-28 03:20:00,1.16145,1.16159,1.16127,1.16143,345200004.0
2006-12-28 03:25:00,1.16138,1.16165,1.16128,1.1616,481900005.0
2006-12-28 03:30:00,1.1617,1.1617,1.16153,1.16168,235500001.0
2006-12-28 03:35:00,1.16153,1.16155,1.16122,1.1615,439500002.0
2006-12-28 03:40:00,1.1614,1.16158,1.16127,1.1614,626700001.0
2006-12-28 03:45:00,1.16142,1.16151,1.16116,1.1614,524100000.0
2006-12-28 03:50:00,1.1614,1.16158,1.16107,1.1615,315200001.0
2006-12-28 03:55:00,1.1615,1.16167,1.16136,1.16163,426700001.0
2006-12-28 04:00:00,1.16168,1.16177,1.16115,1.16136,359500000.0
2006-12-28 04:05:00,1.16136,1.1616,1.16109,1.16145,417800001.0
2006-12-28 04:10:00,1.16138,1.16142,1.16124,1.16127,558400002.0
2006-12-28 04:15:00,1.16133,1.16162,1.16129,1.1616,379599999.0
2006-12-28 04:20:00,1.16156,1.16167,1.16121,1.16125,363599999.0
2006-12-28 04:25:00,1.16133,1.16144,1.16123,1.16133,240500001.0
2006-12-28 04:30:00,1.16128,1.16146,1.16126,1.1614,387000004.0
2006-12-28 04:35:00,1.1614,1.16166,1.16135,1.16142,269399998.0
2006-12-28 04:40:00,1.16158,1.16172,1.16127,1.1614,408100002.0
2006-12-28 04:45:00,1.16148,1.1615,1.16132,1.16135,373200002.0
2006-12-28 04:50:00,1.16136,1.16157,1.16109,1.16137,316299998.0
2006-12-28 04:55:00,1.16135,1.1615,1.16107,1.16109,448900002.0
2006-12-28 05:00:00,1.16114,1.16142,1.16106,1.16126,397900003.0
2006-12-28 05:05:00,1.16124,1.16136,1.16115,1.16115,458299998.0
2006-12-28 05:10:00,1.16117,1.16141,1.16115,1.16127,447400006.0
2006-12-28 05:15:00,1.16112,1.16132,1.16103,1.1612,480000002.0
2006-12-28 05:20:00,1.16135,1.1614,1.16118,1.16135,329600001.0
2006-12-28 05:25:00,1.1613,1.16154,1.16113,1.16131,241400000.0
2006-12-28 05:30:00,1.16127,1.16152,1.16108,1.16137,370600000.0
2006-12-28 05:35:00,1.16133,1.16143,1.16093,1.16127,593699999.0
2006-12-28 05:40:00,1.16123,1.16144,1.16103,1.16128,538299997.0
2006-12-28 05:45:00,1.16121,1.16135,1.16119,1.16125,396300000.0
2006-12-28 05:50:00,1.16117,1.16132,1.16111,1.16124,361500001.0
2006-12-28 05:55:00,1.16122,1.16126,1.16108,1.16108,302300004.0
2006-12-28 06:00:00,1.16113,1.16144,1.16113,1.16133,309600002.0
2006-12-28 06:05:00,1.16145,1.16145,1.16125,1.16135,356700002.0
2006-12-28 06:10:00,1.16151,1.1616,1.16137,1.16142,438100000.0
2006-12-28 06:15:00,1.1614,1.1615,1.16126,1.1615,473900002.0
2006-12-28 06:20:00,1.16145,1.16149,1.16121,1.16149,481400003.0
2006-12-28 06:25:00,1.16125,1.16153,1.1609,1.16133,471399997.0
2006-12-28 06:30:00,1.16129,1.16139,1.16107,1.16139,291100000.0
2006-12-28 06:35:00,1.16133,1.16139,1.16103,1.16132,377999998.0
2006-12-28 06:40:00,1.16137,1.16142,1.16106,1.16125,345099997.0
2006-12-28 06:45:00,1.16133,1.16143,1.1612,1.16133,413299997.0
2006-12-28 06:50:00,1.1613,1.16134,1.16052,1.16127,399000000.0
2006-12-28 06:55:00,1.1613,1.1614,1.16086,1.1613,674999999.0
2006-12-28 07:00:00,1.16127,1.1614,1.16085,1.1613,491100004.0
2006-12-28 07:05:00,1.16123,1.16145,1.16123,1.16135,607699999.0
2006-12-28 07:10:00,1.1614,1.16145,1.16091,1.16129,336200005.0
2006-12-28 07:15:00,1.16128,1.16159,1.16123,1.16145,543399999.0
2006-12-28 07:20:00,1.16139,1.16147,1.16128,1.16128,237099998.0
2006-12-28 07:25:00,1.16134,1.1615,1.16104,1.16125,600899996.0
2006-12-28 07:30:00,1.16128,1.16152,1.16097,1.16123,403300002.0
2006-12-28 07:35:00,1.16135,1.16145,1.1612,1.16126,244800003.0
2006-12-28 07:40:00,1.16125,1.16141,1.16096,1.16137,537800002.0
2006-12-28 07:45:00,1.16121,1.16139,1.16119,1.1613,299799998.0
2006-12-28 07:50:00,1.16123,1.16135,1.16121,1.16125,458699998.0
2006-12-28 07:55:00,1.1613,1.16138,1.16102,1.16123,278100000.0
2006-12-28 08:00:00,1.16122,1.16135,1.16118,1.16128,359299996.0
2006-12-28 08:05:00,1.16121,1.16135,1.16112,1.16112,324599995.0
2006-12-28 08:10:00,1.16121,1.16137,1.16113,1.1613,313400004.0
2006-12-28 08:15:00,1.16135,1.16145,1.16095,1.16123,234699998.0
2006-12-28 08:20:00,1.16127,1.16133,1.1612,1.16122,538600010.0
2006-12-28 08:25:00,1.16122,1.16135,1.16116,1.1612,292600002.0
2006-12-28 08:30:00,1.16124,1.16145,1.16124,1.16142,466400001.0
2006-12-28 08:35:00,1.16134,1.16141,1.16112,1.16112,360399999.0
2006-12-28 08:40:00,1.16112,1.16121,1.16101,1.16115,312999999.0
2006-12-28 08:45:00,1.16109,1.16134,1.16073,1.16134,339400001.0
2006-12-28 08:50:00,1.16135,1.16141,1.16118,1.16135,323299999.0
2006-12-28 08:55:00,1.16129,1.16136,1.16117,1.16136,388099999.0
2006-12-28 09:00:00,1.16131,1.16131,1.16106,1.16122,358400001.0
2006-12-28 09:05:00,1.16122,1.16135,1.16107,1.16135,343800000.0
2006-12-28 09:10:00,1.16127,1.16131,1.16112,1.16116,261399997.0
2006-12-28 09:15:00,1.16118,1.16118,1.16071,1.16103,476199998.0
2006-12-28 09:20:00,1.1611,1.1611,1.16039,1.16085,490000000.0
2006-12-28 09:25:00,1.1609,1.16095,1.16082,1.16088,211400002.0
2006-12-28 09:30:00,1.16084,1.16094,1.16075,1.16075,219999998.0
2006-12-28 09:35:00,1.1608,1.16091,1.16076,1.16089,360400004.0
2006-12-28 09:40:00,1.1609,1.16109,1.16084,1.16102,263499996.0
2006-12-28 09:45:00,1.16099,1.16115,1.16099,1.1611,138599999.0
2006-12-28 09:50:00,1.16101,1.1613,1.16094,1.16103,352800001.0
2006-12-28 09:55:00,1.1611,1.16128,1.16076,1.1611,486600005.0
2006-12-28 10:00:00,1.16102,1.16109,1.16074,1.16087,374800000.0
2006-12-28 10:05:00,1.16093,1.16127,1.1609,1.16127,384100001.0
2006-12-28 10:10:00,1.16123,1.16134,1.16067,1.1612,413599998.0
2006-12-28 10:15:00,1.16125,1.16131,1.16105,1.16131,458800001.0
2006-12-28 10:20:00,1.16135,1.16145,1.16105,1.1614,406500002.0
2006-12-28 10:25:00,1.1614,1.16147,1.16094,1.16101,486100002.0
2006-12-28 10:30:00,1.16102,1.16112,1.16085,1.1609,418499999.0
2006-12-28 10:35:00,1.16082,1.16118,1.16067,1.1609,721700004.0
2006-12-28 10:40:00,1.16078,1.16093,1.16072,1.16091,347000006.0
2006-12-28 10:45:00,1.16095,1.16097,1.1607,1.16085,452499998.0
2006-12-28 10:50:00,1.16081,1.16085,1.16058,1.16078,559000005.0
2006-12-28 10:55:00,1.16072,1.16098,1.16039,1.16082,498299999.0
2006-12-28 11:00:00,1.16074,1.16087,1.16063,1.16072,507100005.0
2006-12-28 11:05:00,1.16069,1.16092,1.16068,1.1609,389699999.0
2006-12-28 11:10:00,1.16088,1.1609,1.16053,1.16073,570400000.0
2006-12-28 11:15:00,1.16073,1.16087,1.16063,1.16065,659300006.0
2006-12-28 11:20:00,1.1607,1.16085,1.16063,1.1607,531600007.0
2006-12-28 11:25:00,1.16076,1.16079,1.16058,1.16072,405500003.0
2006-12-28 11:30:00,1.16073,1.16073,1.16043,1.16061,573500004.0
2006-12-28 11:35:00,1.16061,1.16072,1.1605,1.16055,600200002.0
2006-12-28 11:40:00,1.16049,1.16061,1.1599,1.1605,596899999.0
2006-12-28 11:45:00,1.16063,1.16063,1.16002,1.16035,388800001.0
2006-12-28 11:50:00,1.16042,1.1605,1.15965,1.16029,564200000.0
2006-12-28 11:55:00,1.16042,1.16042,1.16025,1.16039,692800003.0
2006-12-28 12:00:00,1.16045,1.16047,1.16026,1.16047,366699999.0
2006-12-28 12:05:00,1.16047,1.16047,1.16029,1.1604,396200003.0
2006-12-28 12:10:00,1.16037,1.16061,1.16031,1.16043,582500000.0
2006-12-28 12:15:00,1.16045,1.16055,1.16039,1.16045,521799999.0
2006-12-28 12:20:00,1.16047,1.16062,1.16034,1.16034,401999998.0
2006-12-28 12:25:00,1.16032,1.16043,1.16023,1.16031,620900000.0
2006-12-28 12:30:00,1.16032,1.16042,1.16025,1.16031,417500002.0
2006-12-28 12:35:00,1.16043,1.16055,1.16029,1.1605,411500000.0
2006-12-28 12:40:00,1.16053,1.16053,1.16035,1.1604,465100000.0
2006-12-28 12:45:00,1.16041,1.16055,1.16032,1.16043,375900000.0
2006-12-28 12:50:00,1.16045,1.16058,1.16026,1.16037,425600004.0
2006-12-28 12:55:00,1.16032,1.16037,1.16021,1.16036,325300002.0
2006-12-28 13:00:00,1.16027,1.16031,1.16009,1.16025,557199999.0
2006-12-28 13:05:00,1.16023,1.16033,1.15991,1.16033,513100001.0
2006-12-28 13:10:00,1.16028,1.16029,1.16013,1.16017,296699999.0
2006-12-28 13:15:00,1.16012,1.16038,1.15995,1.15996,269600002.0
2006-12-28 13:20:00,1.15992,1.16,1.1592,1.15935,331399998.0
2006-12-28 13:25:00,1.1593,1.15948,1.15925,1.15933,363100001.0
2006-12-28 13:30:00,1.15939,1.15962,1.15934,1.15957,320199997.0
2006-12-28 13:35:00,1.1593,1.15967,1.15901,1.15963,400200004.0
2006-12-28 13:40:00,1.15956,1.15962,1.1594,1.15942,503000001.0
2006-12-28 13:45:00,1.15945,1.15965,1.15945,1.15963,268800002.0
2006-12-28 13:50:00,1.15958,1.15958,1.15926,1.15934,394799998.0
2006-12-28 13:55:00,1.1594,1.15955,1.15824,1.15854,465800007.0
2006-12-28 14:00:00,1.1586,1.15871,1.15852,1.15867,496399995.0
2006-12-28 14:05:00,1.15867,1.15873,1.15819,1.15819,278899996.0
2006-12-28 14:10:00,1.15827,1.15868,1.15819,1.15866,548500002.0
2006-12-28 14:15:00,1.15862,1.15876,1.15837,1.15857,453099999.0
2006-12-28 14:20:00,1.1585,1.15863,1.1584,1.15857,286700002.0
2006-12-28 14:25:00,1.15862,1.15882,1.15842,1.1588,396499999.0
2006-12-28 14:30:00,1.15881,1.15886,1.15837,1.15853,356299999.0
2006-12-28 14:35:00,1.15856,1.15874,1.15819,1.15869,547199999.0
2006-12-28 14:40:00,1.15868,1.15886,1.15845,1.15865,368800004.0
2006-12-28 14:45:00,1.15883,1.15886,1.15872,1.15876,285500002.0
2006-12-28 14:50:00,1.15888,1.15911,1.15866,1.15879,642699999.0
2006-12-28 14:55:00,1.15884,1.16023,1.15875,1.15993,568899998.0
2006-12-28 15:00:00,1.15978,1.15981,1.15948,1.15952,558399998.0
2006-12-28 15:05:00,1.15954,1.15966,1.15947,1.15963,220599999.0
2006-12-28 15:10:00,1.15966,1.15971,1.15869,1.15873,554800003.0
2006-12-28 15:15:00,1.15883,1.15888,1.15864,1.15878,452900002.0
2006-12-28 15:20:00,1.1588,1.1594,1.1588,1.15919,379600004.0
2006-12-28 15:25:00,1.15915,1.1592,1.15844,1.1586,551599996.0
2006-12-28 15:30:00,1.1585,1.15878,1.15805,1.15813,462500003.0
2006-12-28 15:35:00,1.15811,1.15843,1.15778,1.15835,396300000.0
2006-12-28 15:40:00,1.15841,1.15846,1.15807,1.15832,505200002.0
2006-12-28 15:45:00,1.15833,1.15856,1.15804,1.15853,538600002.0
2006-12-28 15:50:00,1.15859,1.15875,1.15822,1.15842,532200000.0
2006-12-28 15:55:00,1.15843,1.15848,1.15835,1.15839,410100004.0
2006-12-28 16:00:00,1.15847,1.15848,1.15833,1.1584,405699998.0
2006-12-28 16:05:00,1.15846,1.15875,1.15834,1.15864,767400001.0
2006-12-28 16:10:00,1.15872,1.15909,1.15857,1.15907,267300002.0
2006-12-28 16:15:00,1.15903,1.15917,1.15894,1.159,333200002.0
2006-12-28 16:20:00,1.15895,1.15905,1.15852,1.15852,538699996.0
2006-12-28 16:25:00,1.15856,1.15901,1.15845,1.1588,623400002.0
2006-12-28 16:30:00,1.15876,1.15879,1.15845,1.15851,462899998.0
2006-12-28 16:35:00,1.15856,1.1588,1.15841,1.15878,442000000.0
2006-12-28 16:40:00,1.15863,1.15875,1.15843,1.15851,468400002.0
2006-12-28 16:45:00,1.15855,1.15884,1.15855,1.15878,636800002.0
2006-12-28 16:50:00,1.15869,1.15891,1.15867,1.15891,464800002.0
2006-12-28 16:55:00,1.15906,1.15986,1.15906,1.1597,565199997.0
2006-12-28 17:00:00,1.1598,1.16073,1.15974,1.16045,478100001.0
2006-12-28 17:05:00,1.16045,1.16045,1.16009,1.16035,480600000.0
2006-12-28 17:10:00,1.16034,1.16037,1.1601,1.16029,408700002.0
2006-12-28 17:15:00,1.16006,1.16006,1.15948,1.15976,452799997.0
2006-12-28 17:20:00,1.15973,1.15995,1.15943,1.15943,547899997.0
2006-12-28 17:25:00,1.15947,1.15964,1.15932,1.15939,551200002.0
2006-12-28 17:30:00,1.15935,1.15973,1.15923,1.15945,376490001.0
2006-12-28 17:35:00,1.15933,1.15955,1.15929,1.15941,473800001.0
2006-12-28 17:40:00,1.15947,1.15947,1.15903,1.15917,500200000.0
2006-12-28 17:45:00,1.15916,1.1594,1.15915,1.15925,196899999.0
2006-12-28 17:50:00,1.15931,1.15939,1.15917,1.15932,423100001.0
2006-12-28 17:55:00,1.15929,1.1599,1.15919,1.15988,431800003.0
2006-12-28 18:00:00,1.15981,1.15981,1.15933,1.15972,2978900010.0
2006-12-28 18:05:00,1.15976,1.15976,1.15934,1.15934,4361499989.0
2006-12-28 18:10:00,1.15938,1.15963,1.1592,1.15923,2523900001.0
2006-12-28 18:15:00,1.15915,1.15966,1.15902,1.15943,2555890020.0
2006-12-28 18:20:00,1.15957,1.15966,1.15932,1.15937,2183800003.0
2006-12-28 18:25:00,1.15931,1.15952,1.15922,1.15948,2559600003.0
2006-12-28 18:30:00,1.15947,1.15951,1.1592,1.15926,2310100007.0
2006-12-28 18:35:00,1.15929,1.1594,1.15922,1.15931,1480199997.0
2006-12-28 18:40:00,1.15932,1.15955,1.1593,1.15939,2250500008.0
2006-12-28 18:45:00,1.15945,1.15945,1.15924,1.15942,893900002.0
2006-12-28 18:50:00,1.15939,1.15943,1.15927,1.15934,1185189999.0
2006-12-28 18:55:00,1.15933,1.15978,1.15925,1.15962,1597700003.0
2006-12-28 19:00:00,1.15964,1.15975,1.1595,1.1596,1530200016.0
2006-12-28 19:05:00,1.15959,1.15974,1.15955,1.1596,2154000007.0
2006-12-28 19:10:00,1.15967,1.16009,1.1596,1.15995,1033700003.0
2006-12-28 19:15:00,1.15987,1.16012,1.15971,1.1601,1565399998.0
2006-12-28 19:20:00,1.16007,1.16013,1.15976,1.16007,680300001.0
2006-12-28 19:25:00,1.1601,1.16031,1.16002,1.16015,833700002.0
2006-12-28 19:30:00,1.16028,1.16075,1.16028,1.16075,594199996.0
2006-12-28 19:35:00,1.16083,1.16097,1.16067,1.16077,1369799998.0
2006-12-28 19:40:00,1.16085,1.16086,1.16064,1.16064,786799993.0
2006-12-28 19:45:00,1.1607,1.1607,1.16042,1.1605,605500008.0
2006-12-28 19:50:00,1.1605,1.16053,1.1604,1.16042,465200001.0
2006-12-28 19:55:00,1.16041,1.16041,1.15993,1.16037,933600004.0
2006-12-28 20:00:00,1.16034,1.16049,1.16001,1.16013,1096100001.0
2006-12-28 20:05:00,1.15999,1.16026,1.15985,1.16014,1227400007.0
2006-12-28 20:10:00,1.16012,1.16038,1.16001,1.16011,1016900000.0
2006-12-28 20:15:00,1.16019,1.16027,1.15996,1.16008,1522990003.0
2006-12-28 20:20:00,1.16005,1.16005,1.15972,1.15985,1733300005.0
2006-12-28 20:25:00,1.1599,1.16005,1.15985,1.15995,1945800000.0
2006-12-28 20:30:00,1.15994,1.16005,1.15976,1.15987,1291700004.0
2006-12-28 20:35:00,1.15995,1.15995,1.15971,1.15995,1565200000.0
2006-12-28 20:40:00,1.15997,1.16003,1.15976,1.15988,1570199992.0
2006-12-28 20:45:00,1.15985,1.16015,1.15983,1.16015,976200007.0
2006-12-28 20:50:00,1.1601,1.16044,1.15996,1.16008,1035900003.0
2006-12-28 20:55:00,1.16016,1.16016,1.15985,1.16005,1760599991.0
2006-12-28 21:00:00,1.16004,1.16006,1.15985,1.16003,2805800003.0
2006-12-28 21:05:00,1.16007,1.16018,1.15995,1.16018,1618400009.0
2006-12-28 21:10:00,1.16019,1.16019,1.15999,1.16007,1773400006.0
2006-12-28 21:15:00,1.16004,1.16011,1.15995,1.16005,637199999.0
2006-12-28 21:20:00,1.16005,1.16019,1.16002,1.16002,307699994.0
2006-12-28 21:25:00,1.1601,1.16024,1.16002,1.16005,641200002.0
2006-12-28 21:30:00,1.16014,1.16028,1.16014,1.1602,634200004.0
2006-12-28 21:35:00,1.16018,1.16035,1.16011,1.16028,745999997.0
2006-12-28 21:40:00,1.16029,1.16029,1.15996,1.16007,549000001.0
2006-12-28 21:45:00,1.1601,1.16031,1.16005,1.1603,783599993.0
2006-12-28 21:50:00,1.16033,1.16045,1.1603,1.16035,678700001.0
2006-12-28 21:55:00,1.1604,1.16058,1.1603,1.16047,339199997.0
2006-12-28 22:00:00,1.16043,1.16055,1.16015,1.1602,951099999.0
2006-12-28 22:05:00,1.16017,1.16023,1.16005,1.16023,691500003.0
2006-12-28 22:10:00,1.1602,1.16021,1.16001,1.16011,492799998.0
2006-12-28 22:15:00,1.16015,1.16015,1.15961,1.15966,543599997.0
2006-12-28 22:20:00,1.15966,1.15983,1.15959,1.15983,615300002.0
2006-12-28 22:25:00,1.15985,1.15995,1.15971,1.15976,762900001.0
2006-12-28 22:30:00,1.15975,1.15991,1.15957,1.1597,742699998.0
2006-12-28 22:35:00,1.15975,1.15975,1.15957,1.15961,642900000.0
2006-12-28 22:40:00,1.15965,1.15985,1.15945,1.15974,682300007.0
2006-12-28 22:45:00,1.15968,1.15973,1.1595,1.15971,261999999.0
2006-12-28 22:50:00,1.15982,1.1599,1.15959,1.15974,546700001.0
2006-12-28 22:55:00,1.15977,1.15981,1.15953,1.15959,586100001.0
2006-12-28 23:00:00,1.15952,1.15998,1.15952,1.15983,339600003.0
2006-12-28 23:05:00,1.15995,1.16026,1.15977,1.16026,445800000.0
2006-12-28 23:10:00,1.16017,1.16019,1.15987,1.15996,414799998.0
2006-12-28 23:15:00,1.16002,1.16002,1.15973,1.15998,427800000.0
2006-12-28 23:20:00,1.15996,1.16007,1.15979,1.15997,334100001.0
2006-12-28 23:25:00,1.16008,1.16023,1.15986,1.16012,594400000.0
2006-12-28 23:30:00,1.16012,1.16019,1.1599,1.16006,321600003.0
2006-12-28 23:35:00,1.15988,1.16011,1.15988,1.16005,290400005.0
2006-12-28 23:40:00,1.16005,1.16011,1.15988,1.16003,404600001.0
2006-12-28 23:45:00,1.16011,1.16019,1.15993,1.1601,551999998.0
2006-12-28 23:50:00,1.16022,1.16038,1.16015,1.16034,431500006.0
2006-12-28 23:55:00,1.16028,1.16044,1.16009,1.16019,460600001.0
2006-12-29 00:00:00,1.16013,1.16013,1.15979,1.15979,301400001.0
2006-12-29 00:05:00,1.15975,1.16008,1.15944,1.15955,315800002.0
2006-12-29 00:10:00,1.15951,1.16003,1.15951,1.15998,377800004.0
2006-12-29 00:15:00,1.16006,1.16022,1.15967,1.16022,475399993.0
2006-12-29 00:20:00,1.1601,1.16022,1.15975,1.1601,344400002.0
2006-12-29 00:25:00,1.16005,1.1601,1.15979,1.15995,419100000.0
2006-12-29 00:30:00,1.15994,1.16022,1.1598,1.16011,464000003.0
2006-12-29 00:35:00,1.16002,1.16005,1.15985,1.15989,361900003.0
2006-12-29 00:40:00,1.15997,1.16005,1.15984,1.15997,542600004.0
2006-12-29 00:45:00,1.16,1.16005,1.15979,1.15986,499800001.0
2006-12-29 00:50:00,1.15993,1.15993,1.1597,1.15982,532599999.0
2006-12-29 00:55:00,1.15946,1.15996,1.15934,1.15956,292000000.0
2006-12-29 01:00:00,1.15962,1.15993,1.15959,1.15984,341500001.0
2006-12-29 01:05:00,1.15992,1.16009,1.15938,1.15978,547000003.0
2006-12-29 01:10:00,1.15998,1.15998,1.1595,1.15978,189000000.0
2006-12-29 01:15:00,1.15977,1.16005,1.15967,1.15988,321300003.0
2006-12-29 01:20:00,1.1599,1.15998,1.15972,1.15972,188600000.0
2006-12-29 01:25:00,1.15975,1.16004,1.15971,1.15985,381600002.0
2006-12-29 01:30:00,1.15984,1.15998,1.15976,1.15976,155499997.0
2006-12-29 01:35:00,1.1598,1.16,1.15969,1.15998,432200001.0
2006-12-29 01:40:00,1.15977,1.16,1.15973,1.15997,455199995.0
2006-12-29 01:45:00,1.15993,1.16007,1.1596,1.16,327800000.0
2006-12-29 01:50:00,1.15993,1.15999,1.15959,1.15982,361800005.0
2006-12-29 01:55:00,1.15972,1.15996,1.15955,1.15989,389200003.0
2006-12-29 02:00:00,1.15982,1.16002,1.15974,1.15987,487700004.0
2006-12-29 02:05:00,1.15995,1.15995,1.15977,1.15981,301500001.0
2006-12-29 02:10:00,1.15989,1.16029,1.15989,1.16028,330199997.0
2006-12-29 02:15:00,1.16033,1.16033,1.1601,1.1602,419900008.0
2006-12-29 02:20:00,1.16015,1.16033,1.15992,1.16027,573099997.0
2006-12-29 02:25:00,1.16016,1.16025,1.16003,1.1601,376000000.0
2006-12-29 02:30:00,1.16019,1.16032,1.16004,1.16025,381999999.0
2006-12-29 02:35:00,1.16031,1.16031,1.16008,1.16018,304400000.0
2006-12-29 02:40:00,1.16007,1.16023,1.16007,1.16016,362199999.0
2006-12-29 02:45:00,1.16017,1.16023,1.16007,1.16017,298899999.0
2006-12-29 02:50:00,1.16018,1.16026,1.1601,1.16024,307000002.0
2006-12-29 02:55:00,1.16021,1.16043,1.16021,1.16035,439900003.0
2006-12-29 03:00:00,1.16036,1.16044,1.16016,1.16016,467299996.0
2006-12-29 03:05:00,1.16014,1.16032,1.16014,1.16027,336400002.0
2006-12-29 03:10:00,1.16018,1.16048,1.15999,1.16016,323900002.0
2006-12-29 03:15:00,1.16012,1.16021,1.15997,1.16013,328399996.0
2006-12-29 03:20:00,1.16014,1.16022,1.15998,1.16007,461600000.0
2006-12-29 03:25:00,1.1601,1.16025,1.15993,1.16003,466400003.0
2006-12-29 03:30:00,1.1601,1.16017,1.1598,1.16009,171399999.0
2006-12-29 03:35:00,1.15995,1.16008,1.15993,1.16,154500002.0
2006-12-29 03:40:00,1.15995,1.16014,1.15981,1.16002,468000004.0
2006-12-29 03:45:00,1.16003,1.16014,1.15985,1.15985,463700005.0
2006-12-29 03:50:00,1.15984,1.16003,1.15984,1.16,357500006.0
2006-12-29 03:55:00,1.15993,1.15994,1.15974,1.1599,156699998.0
2006-12-29 04:00:00,1.15985,1.16005,1.15985,1.15995,189500002.0
2006-12-29 04:05:00,1.15998,1.16005,1.15973,1.16003,357700001.0
2006-12-29 04:10:00,1.15999,1.15999,1.15977,1.15981,297999999.0
2006-12-29 04:15:00,1.15983,1.15994,1.1596,1.15988,372500002.0
2006-12-29 04:20:00,1.15993,1.15998,1.15969,1.15991,580799999.0
2006-12-29 04:25:00,1.15987,1.15996,1.15975,1.15984,264700002.0
2006-12-29 04:30:00,1.15985,1.16003,1.15977,1.16,373200004.0
2006-12-29 04:35:00,1.16002,1.16013,1.1599,1.16008,256299998.0
2006-12-29 04:40:00,1.16008,1.1601,1.15994,1.16,357400000.0
2006-12-29 04:45:00,1.15997,1.16019,1.15973,1.16,408899996.0
2006-12-29 04:50:00,1.16,1.16002,1.15978,1.15985,405600001.0
2006-12-29 04:55:00,1.15979,1.15995,1.15978,1.15979,341800005.0
2006-12-29 05:00:00,1.15987,1.16005,1.15983,1.15999,385299998.0
2006-12-29 05:05:00,1.1601,1.16013,1.15991,1.15993,508600003.0
2006-12-29 05:10:00,1.15994,1.16002,1.15977,1.15987,451400008.0
2006-12-29 05:15:00,1.15985,1.16004,1.15983,1.15997,498099999.0
2006-12-29 05:20:00,1.16016,1.16016,1.15997,1.15998,309300000.0
2006-12-29 05:25:00,1.16007,1.16009,1.15998,1.16005,287500002.0
2006-12-29 05:30:00,1.15998,1.16008,1.15986,1.15986,299300000.0
2006-12-29 05:35:00,1.15991,1.16001,1.15981,1.15998,486000007.0
2006-12-29 05:40:00,1.15993,1.16004,1.1596,1.15993,411600001.0
2006-12-29 05:45:00,1.1599,1.16006,1.15981,1.15991,393499999.0
2006-12-29 05:50:00,1.15968,1.15997,1.15968,1.1599,389999998.0
2006-12-29 05:55:00,1.15979,1.15998,1.15963,1.15979,360199999.0
2006-12-29 06:00:00,1.15983,1.15999,1.15983,1.15986,329200002.0
2006-12-29 06:05:00,1.15992,1.16003,1.15973,1.15988,497800005.0
2006-12-29 06:10:00,1.15995,1.15995,1.15964,1.1599,434699995.0
2006-12-29 06:15:00,1.15988,1.16005,1.15976,1.15998,535500003.0
2006-12-29 06:20:00,1.15989,1.15992,1.15977,1.15982,320699999.0
2006-12-29 06:25:00,1.1598,1.15993,1.15969,1.15988,329700001.0
2006-12-29 06:30:00,1.15978,1.15995,1.15969,1.1599,517600000.0
2006-12-29 06:35:00,1.15988,1.16001,1.15986,1.16,394100004.0
2006-12-29 06:40:00,1.16005,1.16012,1.15992,1.16005,357800001.0
2006-12-29 06:45:00,1.1601,1.16015,1.15997,1.15999,337700005.0
2006-12-29 06:50:00,1.16002,1.16022,1.15993,1.1601,344400003.0
2006-12-29 06:55:00,1.16008,1.16015,1.1599,1.16009,513900002.0
2006-12-29 07:00:00,1.16005,1.16015,1.15986,1.1601,430700005.0
2006-12-29 07:05:00,1.16004,1.16021,1.15999,1.16011,325400001.0
2006-12-29 07:10:00,1.16016,1.16034,1.15986,1.16009,173200000.0
2006-12-29 07:15:00,1.16007,1.16043,1.16005,1.1602,309899996.0
2006-12-29 07:20:00,1.16011,1.16029,1.16003,1.16011,319699998.0
2006-12-29 07:25:00,1.1602,1.1603,1.15985,1.15992,521200006.0
2006-12-29 07:30:00,1.15985,1.1601,1.15985,1.16001,399300001.0
2006-12-29 07:35:00,1.16007,1.16026,1.15982,1.16007,447800001.0
2006-12-29 07:40:00,1.16007,1.16023,1.15979,1.16011,544300006.0
2006-12-29 07:45:00,1.16003,1.16019,1.15976,1.16018,540900002.0
2006-12-29 07:50:00,1.16021,1.16021,1.15996,1.16012,342100005.0
2006-12-29 07:55:00,1.1602,1.16026,1.15979,1.15983,404800002.0
2006-12-29 08:00:00,1.15964,1.15987,1.15964,1.15983,329100000.0
2006-12-29 08:05:00,1.15977,1.16003,1.15948,1.15977,671100000.0
2006-12-29 08:10:00,1.15982,1.15983,1.15956,1.15977,283099996.0
2006-12-29 08:15:00,1.15978,1.1598,1.1597,1.1598,297799998.0
2006-12-29 08:20:00,1.15977,1.15993,1.15975,1.1598,453599999.0
2006-12-29 08:25:00,1.1598,1.15995,1.15972,1.15978,448100003.0
2006-12-29 08:30:00,1.15983,1.15994,1.15973,1.15982,548900002.0
2006-12-29 08:35:00,1.15986,1.15991,1.15968,1.15976,295499996.0
2006-12-29 08:40:00,1.15977,1.16011,1.1597,1.16003,357900002.0
2006-12-29 08:45:00,1.16,1.16009,1.1599,1.16009,269599999.0
2006-12-29 08:50:00,1.16007,1.16036,1.15963,1.16,410499998.0
2006-12-29 08:55:00,1.16,1.16016,1.15964,1.15991,613700005.0
2006-12-29 09:00:00,1.15984,1.15999,1.15969,1.15978,432399997.0
2006-12-29 09:05:00,1.1598,1.15991,1.15969,1.15982,268299999.0
2006-12-29 09:10:00,1.1598,1.15993,1.15972,1.1598,363100002.0
2006-12-29 09:15:00,1.15982,1.1599,1.15974,1.1598,335100003.0
2006-12-29 09:20:00,1.15985,1.15995,1.15966,1.15973,505600008.0
2006-12-29 09:25:00,1.15982,1.15991,1.15971,1.15983,291300005.0
2006-12-29 09:30:00,1.15982,1.15985,1.15975,1.15983,172700001.0
2006-12-29 09:35:00,1.1599,1.15995,1.1598,1.15991,325000000.0
2006-12-29 09:40:00,1.15988,1.1599,1.15964,1.15976,355100006.0
2006-12-29 09:45:00,1.15975,1.15991,1.15965,1.15991,319800002.0
2006-12-29 09:50:00,1.15994,1.16006,1.15985,1.15992,325100002.0
2006-12-29 09:55:00,1.15995,1.16011,1.15978,1.15995,414899999.0
2006-12-29 10:00:00,1.15984,1.16051,1.15982,1.16046,471000004.0
2006-12-29 10:05:00,1.16044,1.16053,1.1603,1.16033,256700002.0
2006-12-29 10:10:00,1.16027,1.16057,1.16027,1.1605,546300000.0
2006-12-29 10:15:00,1.16059,1.16071,1.1605,1.1606,571499999.0
2006-12-29 10:20:00,1.16062,1.16073,1.16014,1.16068,477899997.0
2006-12-29 10:25:00,1.1607,1.16075,1.16049,1.1605,393300002.0
2006-12-29 10:30:00,1.16042,1.16048,1.16028,1.16028,336700002.0
2006-12-29 10:35:00,1.16017,1.16042,1.16013,1.16025,570100006.0
2006-12-29 10:40:00,1.16019,1.16038,1.16018,1.16029,402800003.0
2006-12-29 10:45:00,1.16032,1.16037,1.16015,1.16033,366800001.0
2006-12-29 10:50:00,1.16036,1.16047,1.16013,1.16022,460799997.0
2006-12-29 10:55:00,1.16013,1.16022,1.15993,1.16005,552999998.0
2006-12-29 11:00:00,1.1599,1.16005,1.15966,1.15978,354700001.0
2006-12-29 11:05:00,1.15969,1.15987,1.15969,1.1598,360999999.0
2006-12-29 11:10:00,1.15979,1.15986,1.15969,1.15972,532799998.0
2006-12-29 11:15:00,1.15973,1.16005,1.1597,1.15995,585700001.0
2006-12-29 11:20:00,1.16005,1.16023,1.15968,1.15968,344599999.0
2006-12-29 11:25:00,1.15981,1.15997,1.15954,1.1599,624900000.0
2006-12-29 11:30:00,1.16005,1.16023,1.16005,1.16009,561500001.0
2006-12-29 11:35:00,1.16011,1.16011,1.15991,1.16001,473200002.0
2006-12-29 11:40:00,1.16,1.16011,1.15984,1.16007,577700003.0
2006-12-29 11:45:00,1.16017,1.16017,1.15953,1.15972,524999998.0
2006-12-29 11:50:00,1.15985,1.1603,1.15985,1.16023,541900005.0
2006-12-29 11:55:00,1.1603,1.1603,1.16,1.16012,520000002.0
2006-12-29 12:00:00,1.16013,1.16013,1.15987,1.16007,242500001.0
2006-12-29 12:05:00,1.16007,1.16053,1.15999,1.16048,513100000.0
2006-12-29 12:10:00,1.16041,1.16048,1.15985,1.15985,570600002.0
2006-12-29 12:15:00,1.15968,1.15988,1.15962,1.15988,495400004.0
2006-12-29 12:20:00,1.1599,1.16022,1.15984,1.16,473100005.0
2006-12-29 12:25:00,1.16003,1.16025,1.15995,1.16023,577399997.0
2006-12-29 12:30:00,1.16025,1.16038,1.15991,1.15998,475000005.0
2006-12-29 12:35:00,1.1601,1.16023,1.16003,1.16016,246000002.0
2006-12-29 12:40:00,1.16022,1.16022,1.15956,1.1596,437100005.0
2006-12-29 12:45:00,1.15951,1.15951,1.15912,1.15912,365700007.0
2006-12-29 12:50:00,1.15915,1.15928,1.15891,1.159,342700005.0
2006-12-29 12:55:00,1.15893,1.15901,1.15819,1.15832,517900005.0
2006-12-29 13:00:00,1.15828,1.15854,1.15826,1.15832,351300003.0
2006-12-29 13:05:00,1.15825,1.15851,1.15819,1.15833,526900000.0
2006-12-29 13:10:00,1.15832,1.15844,1.15827,1.15843,242899999.0
2006-12-29 13:15:00,1.15847,1.15905,1.15847,1.15878,262199999.0
2006-12-29 13:20:00,1.15881,1.15906,1.15872,1.15898,632100000.0
2006-12-29 13:25:00,1.15895,1.15931,1.15895,1.15916,518499999.0
2006-12-29 13:30:00,1.15932,1.16026,1.15932,1.16026,412399999.0
2006-12-29 13:35:00,1.16021,1.16044,1.16015,1.16025,608500001.0
2006-12-29 13:40:00,1.1603,1.1608,1.1603,1.16068,524900003.0
2006-12-29 13:45:00,1.16076,1.16088,1.16066,1.16067,230100000.0
2006-12-29 13:50:00,1.1607,1.16082,1.16065,1.16081,522699997.0
2006-12-29 13:55:00,1.16092,1.16094,1.16036,1.16058,465700001.0
2006-12-29 14:00:00,1.16041,1.16052,1.1601,1.1601,231700001.0
2006-12-29 14:05:00,1.16011,1.16011,1.15913,1.1592,332300003.0
2006-12-29 14:10:00,1.15922,1.15987,1.15921,1.15987,382099996.0
2006-12-29 14:15:00,1.15987,1.16014,1.15931,1.15954,587500002.0
2006-12-29 14:20:00,1.15967,1.15978,1.15892,1.15892,565299997.0
2006-12-29 14:25:00,1.15888,1.15888,1.15849,1.15881,381699997.0
2006-12-29 14:30:00,1.1588,1.15908,1.15862,1.15887,527800002.0
2006-12-29 14:35:00,1.159,1.15923,1.15884,1.15891,419700002.0
2006-12-29 14:40:00,1.1589,1.15898,1.15875,1.15886,244900002.0
2006-12-29 14:45:00,1.15887,1.15887,1.15865,1.15879,477490001.0
2006-12-29 14:50:00,1.15899,1.15927,1.15885,1.15911,429699996.0
2006-12-29 14:55:00,1.15917,1.15991,1.15901,1.15973,558900003.0
2006-12-29 15:00:00,1.15971,1.16054,1.15969,1.16042,472500000.0
2006-12-29 15:05:00,1.16043,1.16043,1.16015,1.1602,274400003.0
2006-12-29 15:10:00,1.16026,1.16038,1.15999,1.16008,418300005.0
2006-12-29 15:15:00,1.16014,1.16014,1.15984,1.15992,467400006.0
2006-12-29 15:20:00,1.1599,1.16011,1.15982,1.15996,412800002.0
2006-12-29 15:25:00,1.15987,1.15995,1.15972,1.15982,398699999.0
2006-12-29 15:30:00,1.15974,1.15989,1.15971,1.15982,440799997.0
2006-12-29 15:35:00,1.15978,1.16045,1.15968,1.1604,555300003.0
2006-12-29 15:40:00,1.16036,1.16041,1.16017,1.16033,328199998.0
2006-12-29 15:45:00,1.16035,1.16041,1.15998,1.16015,393099996.0
2006-12-29 15:50:00,1.16027,1.16066,1.16027,1.1606,459500002.0
2006-12-29 15:55:00,1.16056,1.16102,1.16056,1.16098,374299996.0
2006-12-29 16:00:00,1.16098,1.16107,1.16083,1.161,355200004.0
2006-12-29 16:05:00,1.16097,1.16123,1.16069,1.16085,626899999.0
2006-12-29 16:10:00,1.16084,1.16085,1.16052,1.16077,412899994.0
2006-12-29 16:15:00,1.16091,1.16109,1.16085,1.16104,347400007.0
2006-12-29 16:20:00,1.16097,1.16163,1.16097,1.16162,498900008.0
2006-12-29 16:25:00,1.16174,1.16179,1.16141,1.16162,484700000.0
2006-12-29 16:30:00,1.16161,1.16183,1.16111,1.16155,537300000.0
2006-12-29 16:35:00,1.1617,1.16182,1.16161,1.16182,546300002.0
2006-12-29 16:40:00,1.16177,1.16199,1.16166,1.16179,491700004.0
2006-12-29 16:45:00,1.16193,1.16197,1.16172,1.16185,277699998.0
2006-12-29 16:50:00,1.16179,1.16192,1.16156,1.1618,423999998.0
2006-12-29 16:55:00,1.16179,1.16179,1.16132,1.16146,393800004.0
2006-12-29 17:00:00,1.16159,1.16205,1.16151,1.16192,500099998.0
2006-12-29 17:05:00,1.16188,1.16315,1.16185,1.16294,547799998.0
2006-12-29 17:10:00,1.1629,1.16308,1.1625,1.1625,291199997.0
2006-12-29 17:15:00,1.16245,1.1629,1.16218,1.16265,493599999.0
2006-12-29 17:20:00,1.16263,1.16287,1.16242,1.16287,450399999.0
2006-12-29 17:25:00,1.16289,1.16436,1.16285,1.16415,419499996.0
2006-12-29 17:30:00,1.16413,1.16415,1.16375,1.16375,444900000.0
2006-12-29 17:35:00,1.1637,1.16415,1.16332,1.16415,595800004.0
2006-12-29 17:40:00,1.16417,1.16417,1.16382,1.16412,282400003.0
2006-12-29 17:45:00,1.16427,1.16517,1.16427,1.16467,290100005.0
2006-12-29 17:50:00,1.16452,1.16543,1.16441,1.16507,607600005.0
2006-12-29 17:55:00,1.16493,1.16493,1.16321,1.16321,557199999.0
2006-12-29 18:00:00,1.16315,1.16379,1.16312,1.16362,3036400014.0
2006-12-29 18:05:00,1.1637,1.16391,1.16355,1.16375,4255400005.0
2006-12-29 18:10:00,1.16382,1.16385,1.16282,1.16305,2378100004.0
2006-12-29 18:15:00,1.16301,1.16357,1.16291,1.16335,2693600004.0
2006-12-29 18:20:00,1.1633,1.16388,1.16307,1.16368,2030400008.0
2006-12-29 18:25:00,1.16369,1.16409,1.16369,1.16408,2715700008.0
2006-12-29 18:30:00,1.16415,1.16465,1.16396,1.16431,2595300006.0
2006-12-29 18:35:00,1.16434,1.1644,1.16396,1.16399,1364399987.0
2006-12-29 18:40:00,1.16395,1.16412,1.16361,1.16368,2451990000.0
2006-12-29 18:45:00,1.16377,1.16491,1.16366,1.16491,993800007.0
2006-12-29 18:50:00,1.16471,1.16485,1.16442,1.16462,1090999997.0
2006-12-29 18:55:00,1.16462,1.16519,1.16443,1.16488,1846800005.0
2006-12-29 19:00:00,1.16507,1.16519,1.16485,1.16485,1464400007.0
2006-12-29 19:05:00,1.16483,1.16498,1.16433,1.16433,1748199998.0
2006-12-29 19:10:00,1.16438,1.16473,1.16436,1.16457,1249600001.0
2006-12-29 19:15:00,1.16455,1.16478,1.16451,1.16463,1785400013.0
2006-12-29 19:20:00,1.1647,1.16498,1.16468,1.16498,871800006.0
2006-12-29 19:25:00,1.16497,1.16556,1.16494,1.16556,912099997.0
2006-12-29 19:30:00,1.16574,1.16662,1.16557,1.16607,789900001.0
2006-12-29 19:35:00,1.16603,1.16605,1.16516,1.16525,1141500006.0
2006-12-29 19:40:00,1.16533,1.16533,1.16461,1.16471,859100008.0
2006-12-29 19:45:00,1.16482,1.16487,1.16453,1.1646,487499998.0
2006-12-29 19:50:00,1.16463,1.16477,1.1643,1.1643,495900006.0
2006-12-29 19:55:00,1.16441,1.16512,1.16427,1.16504,846400006.0
2006-12-29 20:00:00,1.1651,1.16512,1.16425,1.16448,928699999.0
2006-12-29 20:05:00,1.16444,1.16444,1.16389,1.16398,832900005.0
2006-12-29 20:10:00,1.1639,1.16472,1.16382,1.16439,1129500001.0
2006-12-29 20:15:00,1.1644,1.16457,1.1643,1.16445,1951600004.0
2006-12-29 20:20:00,1.16441,1.16444,1.16422,1.16435,2011500001.0
2006-12-29 20:25:00,1.1644,1.16451,1.16425,1.16445,1871400002.0
2006-12-29 20:30:00,1.16443,1.16461,1.16432,1.16451,1160400006.0
2006-12-29 20:35:00,1.16458,1.16462,1.16435,1.16455,1616800005.0
2006-12-29 20:40:00,1.16453,1.16481,1.16433,1.16479,1349600001.0
2006-12-29 20:45:00,1.1648,1.16523,1.16466,1.16523,1069300001.0
2006-12-29 20:50:00,1.1652,1.16535,1.16508,1.16525,1016900006.0
2006-12-29 20:55:00,1.16515,1.16515,1.16446,1.16447,1906290012.0
2006-12-29 21:00:00,1.16443,1.16477,1.16427,1.16473,2940799998.0
2006-12-29 21:05:00,1.16471,1.1649,1.16449,1.1649,2027300020.0
2006-12-29 21:10:00,1.165,1.16509,1.1649,1.16502,1594699997.0
2006-12-29 21:15:00,1.16488,1.16506,1.16468,1.16471,387200001.0
2006-12-29 21:20:00,1.16476,1.16502,1.16474,1.16474,201000000.0
2006-12-29 21:25:00,1.16486,1.16509,1.16481,1.16486,720300000.0
2006-12-29 21:30:00,1.16492,1.16506,1.16485,1.16494,545899995.0
2006-12-29 21:35:00,1.16506,1.16506,1.16475,1.1648,710700007.0
2006-12-29 21:40:00,1.16477,1.1648,1.16462,1.16477,705500001.0
2006-12-29 21:45:00,1.16475,1.16475,1.16459,1.1646,617700000.0
2006-12-29 21:50:00,1.1646,1.16481,1.16452,1.16452,536600002.0
2006-12-29 21:55:00,1.16455,1.16479,1.16451,1.16458,419300000.0
2006-12-29 22:00:00,1.16461,1.16488,1.16461,1.1647,1003600001.0
2006-12-29 22:05:00,1.16472,1.16494,1.16449,1.16494,572600003.0
2006-12-29 22:10:00,1.16493,1.16523,1.16485,1.1652,365899995.0
2006-12-29 22:15:00,1.16527,1.16544,1.16472,1.16529,467700006.0
2006-12-29 22:20:00,1.1653,1.16559,1.16526,1.16557,796399996.0
2006-12-29 22:25:00,1.16562,1.16625,1.16562,1.16621,897600006.0
2006-12-29 22:30:00,1.16628,1.16631,1.16563,1.16613,750100005.0
2006-12-29 22:35:00,1.16613,1.16619,1.16575,1.16585,528299999.0
2006-12-29 22:40:00,1.16595,1.16612,1.16583,1.16596,604199999.0
2006-12-29 22:45:00,1.16599,1.16613,1.16594,1.16605,224800002.0
2006-12-29 22:50:00,1.16607,1.16614,1.1656,1.16597,499700001.0
2006-12-29 22:55:00,1.16602,1.16612,1.16559,1.16567,700000001.0
2006-12-29 23:00:00,1.16556,1.1656,1.16516,1.16532,559499999.0
2006-12-29 23:05:00,1.16535,1.16577,1.16508,1.16577,475299996.0
2006-12-29 23:10:00,1.16587,1.16596,1.16509,1.16509,372000005.0
2006-12-29 23:15:00,1.16508,1.16519,1.16474,1.16482,505600000.0
2006-12-29 23:20:00,1.16478,1.16511,1.16469,1.16479,325100002.0
2006-12-29 23:25:00,1.16484,1.16485,1.16405,1.16485,543300001.0
2006-12-29 23:30:00,1.16483,1.16521,1.16432,1.16501,472400005.0
2006-12-29 23:35:00,1.16494,1.16535,1.16404,1.16535,297899996.0
2006-12-29 23:40:00,1.16516,1.16523,1.16427,1.16506,668800006.0
2006-12-29 23:45:00,1.16518,1.16518,1.16439,1.165,302100002.0
2006-12-29 23:50:00,1.16515,1.16515,1.16495,1.16508,376700005.0
2006-12-29 23:55:00,1.165,1.16526,1.16485,1.16492,379199999.0
2007-01-01 00:00:00,1.1658,1.1658,1.1658,1.1658,85699999.0
2007-01-01 02:00:00,1.16475,1.16585,1.16475,1.16583,531100000.0
2007-01-01 02:05:00,1.16577,1.16577,1.16508,1.16526,460499998.0
2007-01-01 02:10:00,1.16524,1.16528,1.16502,1.16515,397399999.0
2007-01-01 02:15:00,1.16527,1.16528,1.1651,1.16526,565699998.0
2007-01-01 02:20:00,1.16517,1.16527,1.16502,1.16527,527600000.0
2007-01-01 02:25:00,1.16521,1.16526,1.16498,1.1652,501400003.0
2007-01-01 02:30:00,1.16524,1.16532,1.16509,1.16511,513499999.0
2007-01-01 02:35:00,1.16518,1.16531,1.16498,1.16524,685900003.0
2007-01-01 02:40:00,1.16526,1.16532,1.16502,1.16515,389400001.0
2007-01-01 02:45:00,1.16527,1.1653,1.16511,1.16514,508200001.0
2007-01-01 02:50:00,1.16509,1.16529,1.16497,1.16508,465100005.0
2007-01-01 02:55:00,1.16499,1.1654,1.16498,1.16503,388200002.0
2007-01-01 03:00:00,1.16507,1.16536,1.16507,1.16511,379600000.0
2007-01-01 03:05:00,1.16514,1.16536,1.16509,1.16536,536700002.0
2007-01-01 03:10:00,1.16523,1.16532,1.16498,1.16498,373400003.0
2007-01-01 03:15:00,1.16497,1.16559,1.16489,1.16551,612900003.0
2007-01-01 03:20:00,1.16556,1.16576,1.16549,1.16566,513500001.0
2007-01-01 03:25:00,1.16562,1.16568,1.16534,1.16535,422689999.0
2007-01-01 03:30:00,1.16543,1.16567,1.16537,1.1656,537299997.0
2007-01-01 03:35:00,1.16559,1.16578,1.16554,1.16578,504900002.0
2007-01-01 03:40:00,1.16564,1.16576,1.16539,1.16546,598900000.0
2007-01-01 03:45:00,1.1655,1.16578,1.1655,1.16564,403899998.0
2007-01-01 03:50:00,1.1657,1.1657,1.16542,1.16545,497700003.0
2007-01-01 03:55:00,1.16551,1.16578,1.16541,1.16544,525099999.0
2007-01-01 04:00:00,1.16548,1.16578,1.16539,1.16547,629400000.0
2007-01-01 04:05:00,1.1656,1.16583,1.16525,1.16525,275199997.0
2007-01-01 04:10:00,1.16511,1.16538,1.16503,1.16523,566199998.0
2007-01-01 04:15:00,1.16532,1.16539,1.16507,1.16507,610200002.0
2007-01-01 04:20:00,1.16526,1.16533,1.16509,1.16516,615900001.0
2007-01-01 04:25:00,1.16522,1.16543,1.16497,1.16497,298300003.0
2007-01-01 04:30:00,1.16518,1.16539,1.1651,1.16522,528300000.0
2007-01-01 04:35:00,1.16512,1.1653,1.16508,1.16525,500500004.0
2007-01-01 04:40:00,1.16511,1.16538,1.1651,1.16522,618399995.0
2007-01-01 04:45:00,1.16509,1.16535,1.16506,1.16515,450890000.0
2007-01-01 04:50:00,1.16515,1.16535,1.16511,1.16523,340799997.0
2007-01-01 04:55:00,1.16512,1.1654,1.16511,1.16533,461699998.0
2007-01-01 05:00:00,1.16538,1.16538,1.16508,1.16516,604100005.0
2007-01-01 05:05:00,1.1652,1.16538,1.16511,1.16523,406700002.0
2007-01-01 05:10:00,1.16523,1.16531,1.16499,1.16501,587900002.0
2007-01-01 05:15:00,1.16512,1.16541,1.16508,1.1652,465799994.0
2007-01-01 05:20:00,1.1653,1.16536,1.16503,1.16511,424300001.0
2007-01-01 05:25:00,1.16505,1.16526,1.16498,1.16517,418600003.0
2007-01-01 05:30:00,1.16507,1.1653,1.165,1.165,620999998.0
2007-01-01 05:35:00,1.16501,1.16526,1.16496,1.16523,686200003.0
2007-01-01 05:40:00,1.1652,1.16545,1.16507,1.16507,471700004.0
2007-01-01 05:45:00,1.16491,1.16536,1.16491,1.16526,492799999.0
2007-01-01 05:50:00,1.16513,1.16541,1.16513,1.16521,424900004.0
2007-01-01 05:55:00,1.16507,1.16526,1.16502,1.16505,590489998.0
2007-01-01 06:00:00,1.16513,1.16525,1.16502,1.16521,432800004.0
2007-01-01 06:05:00,1.1653,1.1653,1.16509,1.1651,409799996.0
2007-01-01 06:10:00,1.16525,1.16536,1.165,1.16533,249600001.0
2007-01-01 06:15:00,1.16535,1.16535,1.16512,1.16532,553300007.0
2007-01-01 06:20:00,1.16529,1.16538,1.16502,1.16521,483399996.0
2007-01-01 06:25:00,1.16519,1.16534,1.16505,1.16525,484400002.0
2007-01-01 06:30:00,1.16518,1.16533,1.16496,1.16525,417399997.0
2007-01-01 06:35:00,1.1652,1.16534,1.16501,1.16531,477100000.0
2007-01-01 06:40:00,1.16524,1.16533,1.16509,1.16509,487800000.0
2007-01-01 06:45:00,1.16525,1.16534,1.16508,1.16513,573199998.0
2007-01-01 06:50:00,1.16514,1.16529,1.16496,1.16514,501600003.0
2007-01-01 06:55:00,1.1652,1.16529,1.165,1.16527,502300002.0
2007-01-01 07:00:00,1.16517,1.16527,1.16505,1.16519,530200005.0
2007-01-01 07:05:00,1.16506,1.16532,1.16506,1.16514,410100004.0
2007-01-01 07:10:00,1.16519,1.16528,1.16508,1.1651,398300004.0
2007-01-01 07:15:00,1.16514,1.1653,1.16506,1.16526,501800005.0
2007-01-01 07:20:00,1.16513,1.16527,1.16508,1.16515,555800000.0
2007-01-01 07:25:00,1.16517,1.16536,1.16495,1.16518,536000003.0
2007-01-01 07:30:00,1.16517,1.16533,1.16512,1.16514,591000001.0
2007-01-01 07:35:00,1.16513,1.16526,1.16503,1.16516,513599999.0
2007-01-01 07:40:00,1.16517,1.16528,1.16502,1.16523,467699996.0
2007-01-01 07:45:00,1.16518,1.16529,1.16509,1.16528,521700006.0
2007-01-01 07:50:00,1.16516,1.16527,1.16509,1.16523,338400000.0
2007-01-01 07:55:00,1.16526,1.16532,1.16507,1.16525,364499999.0
2007-01-01 08:00:00,1.1652,1.16529,1.16507,1.16513,423500003.0
2007-01-01 08:05:00,1.16518,1.16529,1.16504,1.16504,640400002.0
2007-01-01 08:10:00,1.16516,1.1653,1.16509,1.16514,634400006.0
2007-01-01 08:15:00,1.16524,1.16577,1.16508,1.16564,369900003.0
2007-01-01 08:20:00,1.16572,1.16592,1.16563,1.16578,604500003.0
2007-01-01 08:25:00,1.16585,1.16585,1.16548,1.16573,558000003.0
2007-01-01 08:30:00,1.16575,1.16588,1.16558,1.16586,550299999.0
2007-01-01 08:35:00,1.1659,1.1659,1.16561,1.16573,455900002.0
2007-01-01 08:40:00,1.1656,1.16576,1.1654,1.1655,448800005.0
2007-01-01 08:45:00,1.16568,1.16579,1.16566,1.16578,420700005.0
2007-01-01 08:50:00,1.16577,1.16594,1.16567,1.16594,516200005.0
2007-01-01 08:55:00,1.1658,1.16592,1.16569,1.16574,433900005.0
2007-01-01 09:00:00,1.16571,1.1659,1.16566,1.16567,615299994.0
2007-01-01 09:05:00,1.16575,1.1659,1.16553,1.16564,300100000.0
2007-01-01 09:10:00,1.1655,1.16587,1.16546,1.16556,475400004.0
2007-01-01 09:15:00,1.1658,1.16582,1.16552,1.1657,390100001.0
2007-01-01 09:20:00,1.16575,1.16588,1.16551,1.16568,489500003.0
2007-01-01 09:25:00,1.16575,1.16585,1.16561,1.16567,638300011.0
2007-01-01 09:30:00,1.16579,1.16585,1.16551,1.16568,354800001.0
2007-01-01 09:35:00,1.16558,1.16579,1.16546,1.16549,472999998.0
2007-01-01 09:40:00,1.16551,1.16577,1.16551,1.1656,395200000.0
2007-01-01 09:45:00,1.16565,1.16571,1.16549,1.16549,515100004.0
2007-01-01 09:50:00,1.1655,1.16581,1.16541,1.16581,481499996.0
2007-01-01 09:55:00,1.16581,1.16585,1.16562,1.16568,568000002.0
2007-01-01 10:00:00,1.16563,1.16581,1.1655,1.16563,443800000.0
2007-01-01 10:05:00,1.16561,1.16568,1.16542,1.16563,333200000.0
2007-01-01 10:10:00,1.16555,1.16568,1.16552,1.16562,373200000.0
2007-01-01 10:15:00,1.16567,1.16616,1.1654,1.1654,615199995.0
2007-01-01 10:20:00,1.16575,1.1661,1.1654,1.16556,533799999.0
2007-01-01 10:25:00,1.16557,1.16569,1.16536,1.16543,609200001.0
2007-01-01 10:30:00,1.16542,1.16584,1.16542,1.16578,351799998.0
2007-01-01 10:35:00,1.16574,1.16589,1.1655,1.16572,589299998.0
2007-01-01 10:40:00,1.16569,1.16587,1.1656,1.16573,535600008.0
2007-01-01 10:45:00,1.16577,1.16587,1.16555,1.16557,517799998.0
2007-01-01 10:50:00,1.1655,1.1658,1.16543,1.1658,489799999.0
2007-01-01 10:55:00,1.16584,1.1659,1.16561,1.16578,472900002.0
2007-01-01 11:00:00,1.16566,1.16588,1.16555,1.1657,452399997.0
2007-01-01 11:05:00,1.16563,1.16584,1.1655,1.16578,467899994.0
2007-01-01 11:10:00,1.16574,1.16586,1.16559,1.1657,659500004.0
2007-01-01 11:15:00,1.16564,1.16583,1.16552,1.16555,629400001.0
2007-01-01 11:20:00,1.16565,1.16578,1.16549,1.16563,443800002.0
2007-01-01 11:25:00,1.16568,1.16591,1.16559,1.16562,506099997.0
2007-01-01 11:30:00,1.16568,1.16583,1.16552,1.16552,623400006.0
2007-01-01 11:35:00,1.16562,1.16585,1.16547,1.16582,447000003.0
2007-01-01 11:40:00,1.16584,1.16584,1.16548,1.16567,495099998.0
2007-01-01 11:45:00,1.1657,1.16578,1.16554,1.16563,502500001.0
2007-01-01 11:50:00,1.16562,1.16576,1.16556,1.16576,485800004.0
2007-01-01 11:55:00,1.16582,1.16586,1.16559,1.16578,516500004.0
2007-01-01 12:00:00,1.16568,1.16575,1.16556,1.16566,463900006.0
2007-01-01 12:05:00,1.16572,1.16578,1.16552,1.16561,410100002.0
2007-01-01 12:10:00,1.16557,1.1659,1.16556,1.1657,631600004.0
2007-01-01 12:15:00,1.16574,1.1658,1.16562,1.16571,410999999.0
2007-01-01 12:20:00,1.16576,1.16579,1.16552,1.16569,703600003.0
2007-01-01 12:25:00,1.16573,1.16589,1.16562,1.16575,525200001.0
2007-01-01 12:30:00,1.16577,1.16584,1.16548,1.16563,522000002.0
2007-01-01 12:35:00,1.16573,1.1658,1.16561,1.16572,441900001.0
2007-01-01 12:40:00,1.16587,1.16587,1.16563,1.16586,525000002.0
2007-01-01 12:45:00,1.16582,1.16588,1.16559,1.16567,534300003.0
2007-01-01 12:50:00,1.16572,1.16589,1.16539,1.16561,499700007.0
2007-01-01 12:55:00,1.16558,1.16574,1.16551,1.16574,405699999.0
2007-01-01 13:00:00,1.16562,1.16588,1.16552,1.16557,509399993.0
2007-01-01 13:05:00,1.16558,1.16576,1.16551,1.1657,638300001.0
2007-01-01 13:10:00,1.16566,1.16584,1.16552,1.16562,431300004.0
2007-01-01 13:15:00,1.1657,1.16587,1.16559,1.16587,410199996.0
2007-01-01 13:20:00,1.1658,1.1658,1.16548,1.16558,462900003.0
2007-01-01 13:25:00,1.16556,1.16587,1.16556,1.16575,546200003.0
2007-01-01 13:30:00,1.16572,1.16573,1.16549,1.16567,399900001.0
2007-01-01 13:35:00,1.16572,1.16581,1.16545,1.16561,643200004.0
2007-01-01 13:40:00,1.16555,1.16582,1.16548,1.16554,615400003.0
2007-01-01 13:45:00,1.16557,1.1658,1.1655,1.16567,405899999.0
2007-01-01 13:50:00,1.16574,1.16588,1.16552,1.16568,470500002.0
2007-01-01 13:55:00,1.16571,1.16588,1.16537,1.1657,518600003.0
2007-01-01 14:00:00,1.16563,1.16577,1.16546,1.16567,572599998.0
2007-01-01 14:05:00,1.16572,1.16578,1.16548,1.1656,443490000.0
2007-01-01 14:10:00,1.16564,1.16588,1.16554,1.16586,599500002.0
2007-01-01 14:15:00,1.16572,1.16588,1.16559,1.16568,503600005.0
2007-01-01 14:20:00,1.16555,1.16578,1.16551,1.16565,552499998.0
2007-01-01 14:25:00,1.16573,1.16576,1.1655,1.16553,619700004.0
2007-01-01 14:30:00,1.16572,1.16584,1.16558,1.1658,563299999.0
2007-01-01 14:35:00,1.16569,1.16582,1.16557,1.16571,596200008.0
2007-01-01 14:40:00,1.16573,1.16589,1.16558,1.16569,355700002.0
2007-01-01 14:45:00,1.16577,1.16592,1.16554,1.16571,513200005.0
2007-01-01 14:50:00,1.16577,1.16588,1.16544,1.16577,533900007.0
2007-01-01 14:55:00,1.16587,1.16588,1.16557,1.16575,598099999.0
2007-01-01 15:00:00,1.16576,1.16586,1.16555,1.16563,367500004.0
2007-01-01 15:05:00,1.16565,1.1659,1.16565,1.16576,347099999.0
2007-01-01 15:10:00,1.16569,1.16579,1.16551,1.16551,415100004.0
2007-01-01 15:15:00,1.16561,1.16574,1.16553,1.16553,457300007.0
2007-01-01 15:20:00,1.16552,1.16589,1.16549,1.16575,310000000.0
2007-01-01 15:25:00,1.16568,1.16585,1.16559,1.16573,444999997.0
2007-01-01 15:30:00,1.1656,1.1658,1.1655,1.16555,407200003.0
2007-01-01 15:35:00,1.16557,1.16581,1.16547,1.16572,481100004.0
2007-01-01 15:40:00,1.16566,1.16587,1.16561,1.1657,390800000.0
2007-01-01 15:45:00,1.1657,1.16575,1.16545,1.16558,611100008.0
2007-01-01 15:50:00,1.16559,1.16577,1.16558,1.16576,462699997.0
2007-01-01 15:55:00,1.16573,1.16582,1.16555,1.16565,562300003.0
2007-01-01 16:00:00,1.16558,1.16574,1.16552,1.16557,463600004.0
2007-01-01 16:05:00,1.16562,1.16588,1.16559,1.16567,408000004.0
2007-01-01 16:10:00,1.16563,1.16578,1.16544,1.16566,536500002.0
2007-01-01 16:15:00,1.16572,1.16575,1.16541,1.16556,323699999.0
2007-01-01 16:20:00,1.1655,1.16568,1.16546,1.16551,521899995.0
2007-01-01 16:25:00,1.16558,1.16566,1.16541,1.16555,740599997.0
2007-01-01 16:30:00,1.1656,1.16571,1.1655,1.1655,705200005.0
2007-01-01 16:35:00,1.16553,1.16566,1.16544,1.16552,429199997.0
2007-01-01 16:40:00,1.16551,1.16568,1.16543,1.1655,536699991.0
2007-01-01 16:45:00,1.16562,1.16572,1.16552,1.16572,391999999.0
2007-01-01 16:50:00,1.16562,1.16568,1.16549,1.16562,429400003.0
2007-01-01 16:55:00,1.16558,1.16571,1.16547,1.16554,358200004.0
2007-01-01 17:00:00,1.16557,1.1657,1.16549,1.16566,584200008.0
2007-01-01 17:05:00,1.16567,1.16571,1.16542,1.16554,377299995.0
2007-01-01 17:10:00,1.16554,1.16572,1.1655,1.1656,560200009.0
2007-01-01 17:15:00,1.16565,1.16568,1.1655,1.16558,409599999.0
2007-01-01 17:20:00,1.16553,1.16565,1.16548,1.16565,419900004.0
2007-01-01 17:25:00,1.16567,1.1657,1.16544,1.16552,639699995.0
2007-01-01 17:30:00,1.16565,1.1657,1.16548,1.16561,589299997.0
2007-01-01 17:35:00,1.16556,1.16568,1.16552,1.16559,464800004.0
2007-01-01 17:40:00,1.16558,1.16575,1.16552,1.16559,601299999.0
2007-01-01 17:45:00,1.1656,1.16566,1.16552,1.1656,398100001.0
2007-01-01 17:50:00,1.16558,1.16571,1.16547,1.1657,517900000.0
2007-01-01 17:55:00,1.1656,1.16569,1.16549,1.16555,413900000.0
2007-01-01 18:00:00,1.16558,1.16575,1.16547,1.16554,2557100004.0
2007-01-01 18:05:00,1.16559,1.1657,1.16544,1.16556,4139500025.0
2007-01-01 18:10:00,1.16565,1.16572,1.16543,1.16559,2421500012.0
2007-01-01 18:15:00,1.16557,1.16571,1.16545,1.16562,2734400000.0
2007-01-01 18:20:00,1.16562,1.16572,1.16547,1.16564,2307000008.0
2007-01-01 18:25:00,1.16554,1.16573,1.16546,1.16554,2602099999.0
2007-01-01 18:30:00,1.16554,1.16571,1.16548,1.16559,2609700008.0
2007-01-01 18:35:00,1.1656,1.16573,1.16548,1.1656,1513800013.0
2007-01-01 18:40:00,1.16553,1.16575,1.16547,1.1656,2479600003.0
2007-01-01 18:45:00,1.16564,1.16572,1.1655,1.1657,991899995.0
2007-01-01 18:50:00,1.16567,1.16574,1.16546,1.16563,1140599996.0
2007-01-01 18:55:00,1.16562,1.16574,1.16544,1.16544,1647500012.0
2007-01-01 19:00:00,1.16544,1.16568,1.16544,1.16547,1146800006.0
2007-01-01 19:05:00,1.16555,1.16574,1.16547,1.16562,2093900013.0
2007-01-01 19:10:00,1.16566,1.16571,1.16546,1.16565,1268799995.0
2007-01-01 19:15:00,1.1656,1.16591,1.16548,1.16573,1812300006.0
2007-01-01 19:20:00,1.16569,1.16569,1.1642,1.16435,758700003.0
2007-01-01 19:25:00,1.16428,1.16435,1.16336,1.16342,820800003.0
2007-01-01 19:30:00,1.1635,1.16358,1.16335,1.16358,892699999.0
2007-01-01 19:35:00,1.16359,1.16363,1.16334,1.16344,1278700000.0
2007-01-01 19:40:00,1.16355,1.16363,1.16341,1.16349,822600006.0
2007-01-01 19:45:00,1.16351,1.16408,1.16343,1.16405,656300002.0
2007-01-01 19:50:00,1.16415,1.16437,1.164,1.164,519999995.0
2007-01-01 19:55:00,1.16399,1.16587,1.16378,1.1658,894290006.0
2007-01-01 20:00:00,1.16592,1.16602,1.1654,1.16557,1079300007.0
2007-01-01 20:05:00,1.16551,1.16573,1.16501,1.16571,782899999.0
2007-01-01 20:10:00,1.16558,1.16577,1.16547,1.16551,1089599998.0
2007-01-01 20:15:00,1.1655,1.16569,1.16501,1.16514,1729400002.0
2007-01-01 20:20:00,1.16514,1.16598,1.16509,1.16582,1837000010.0
2007-01-01 20:25:00,1.16591,1.16609,1.16564,1.16595,1808900007.0
2007-01-01 20:30:00,1.16582,1.16597,1.16567,1.16585,1472999994.0
2007-01-01 20:35:00,1.16596,1.16605,1.16582,1.16588,1331199998.0
2007-01-01 20:40:00,1.1659,1.1659,1.16521,1.16544,1367400003.0
2007-01-01 20:45:00,1.16549,1.16583,1.16521,1.16557,1113000002.0
2007-01-01 20:50:00,1.16551,1.16569,1.16521,1.16533,1024300006.0
2007-01-01 20:55:00,1.16533,1.16552,1.16513,1.1652,1510000005.0
2007-01-01 21:00:00,1.16518,1.1654,1.16494,1.16518,3131600005.0
2007-01-01 21:05:00,1.16515,1.16574,1.16504,1.16567,1717299999.0
2007-01-01 21:10:00,1.16529,1.16536,1.16501,1.16523,1825200001.0
2007-01-01 21:15:00,1.16518,1.16529,1.165,1.16529,394200002.0
2007-01-01 21:20:00,1.16536,1.16536,1.16505,1.16505,415700007.0
2007-01-01 21:25:00,1.16522,1.1654,1.16512,1.16523,812400004.0
2007-01-01 21:30:00,1.16533,1.16535,1.16498,1.1652,761500003.0
2007-01-01 21:35:00,1.16517,1.16597,1.16509,1.1659,683100001.0
2007-01-01 21:40:00,1.16588,1.16592,1.16494,1.16494,827800003.0
2007-01-01 21:45:00,1.16495,1.16557,1.16495,1.16553,718800002.0
2007-01-01 21:50:00,1.16557,1.16627,1.16535,1.16623,659900003.0
2007-01-01 21:55:00,1.16622,1.1663,1.166,1.16612,590300005.0
2007-01-01 22:00:00,1.16615,1.16628,1.16539,1.16607,925900002.0
2007-01-01 22:05:00,1.16615,1.16628,1.16597,1.1662,664999996.0
2007-01-01 22:10:00,1.16627,1.1663,1.16605,1.16606,449800007.0
2007-01-01 22:15:00,1.16611,1.16622,1.16587,1.1661,472800001.0
2007-01-01 22:20:00,1.16606,1.16623,1.1659,1.16622,731799996.0
2007-01-01 22:25:00,1.16613,1.16621,1.16597,1.16597,856500002.0
2007-01-01 22:30:00,1.16611,1.16626,1.16596,1.16612,663390002.0
2007-01-01 22:35:00,1.16604,1.16619,1.16591,1.16605,600299995.0
2007-01-01 22:40:00,1.16615,1.16629,1.1659,1.16606,699299994.0
2007-01-01 22:45:00,1.16613,1.16625,1.16587,1.16616,504199996.0
2007-01-01 22:50:00,1.16612,1.16625,1.16596,1.16604,630899998.0
2007-01-01 22:55:00,1.16601,1.1662,1.16565,1.16567,741600002.0
2007-01-01 23:00:00,1.16575,1.16625,1.16525,1.16527,520699995.0
2007-01-01 23:05:00,1.16532,1.16565,1.16517,1.16555,532600005.0
2007-01-01 23:10:00,1.16559,1.16567,1.16522,1.16564,540699998.0
2007-01-01 23:15:00,1.16573,1.16585,1.16534,1.16536,508799995.0
2007-01-01 23:20:00,1.16532,1.16565,1.16518,1.16561,531600002.0
2007-01-01 23:25:00,1.16573,1.16573,1.16532,1.16542,588300004.0
2007-01-01 23:30:00,1.16533,1.16544,1.16512,1.16541,491700005.0
2007-01-01 23:35:00,1.16522,1.16559,1.16511,1.16552,340899997.0
2007-01-01 23:40:00,1.16543,1.1658,1.16517,1.16571,394799999.0
2007-01-01 23:45:00,1.16581,1.16581,1.16533,1.16538,416200002.0
2007-01-01 23:50:00,1.1653,1.16551,1.1652,1.16523,418100005.0
2007-01-01 23:55:00,1.1652,1.1655,1.16516,1.16521,431200004.0
2007-01-02 00:00:00,1.1653,1.16556,1.16517,1.16541,579600004.0
2007-01-02 00:05:00,1.16529,1.1657,1.16508,1.16532,560500006.0
2007-01-02 00:10:00,1.16541,1.16583,1.16522,1.16538,440499999.0
2007-01-02 00:15:00,1.16535,1.16536,1.16388,1.16432,488100004.0
2007-01-02 00:20:00,1.16411,1.1642,1.16385,1.16403,571499994.0
2007-01-02 00:25:00,1.16395,1.16446,1.1638,1.16396,474699998.0
2007-01-02 00:30:00,1.1639,1.16428,1.16381,1.16423,500699998.0
2007-01-02 00:35:00,1.16455,1.16459,1.16393,1.16398,497600002.0
2007-01-02 00:40:00,1.16414,1.16439,1.16396,1.16417,424600000.0
2007-01-02 00:45:00,1.16422,1.16431,1.16376,1.16407,444300004.0
2007-01-02 00:50:00,1.16415,1.16438,1.16396,1.16401,622600000.0
2007-01-02 00:55:00,1.16397,1.16444,1.1639,1.16405,505800000.0
2007-01-02 01:00:00,1.16393,1.16433,1.16388,1.16393,598999998.0
2007-01-02 01:05:00,1.164,1.1644,1.16368,1.16413,538300004.0
2007-01-02 01:10:00,1.16421,1.16456,1.16409,1.16414,610500003.0
2007-01-02 01:15:00,1.16418,1.1645,1.1639,1.16415,508100007.0
2007-01-02 01:20:00,1.16415,1.16455,1.16402,1.16429,501399999.0
2007-01-02 01:25:00,1.1644,1.16465,1.16394,1.16449,480799998.0
2007-01-02 01:30:00,1.16449,1.16465,1.1642,1.16432,625999997.0
2007-01-02 01:35:00,1.16415,1.1646,1.16403,1.16437,629499998.0
2007-01-02 01:40:00,1.16417,1.16478,1.16407,1.16462,354100001.0
2007-01-02 01:45:00,1.16457,1.16457,1.16422,1.16427,388900000.0
2007-01-02 01:50:00,1.16438,1.16454,1.16418,1.16428,525800001.0
2007-01-02 01:55:00,1.1639,1.16454,1.16384,1.164,617100008.0
2007-01-02 02:00:00,1.16407,1.16466,1.16405,1.16443,540400002.0
2007-01-02 02:05:00,1.16448,1.16463,1.16415,1.1644,532000005.0
2007-01-02 02:10:00,1.16432,1.16465,1.16427,1.16442,644799999.0
2007-01-02 02:15:00,1.16462,1.1647,1.16419,1.16453,602100005.0
2007-01-02 02:20:00,1.16438,1.16495,1.16416,1.16432,489900001.0
2007-01-02 02:25:00,1.16419,1.16455,1.16367,1.16367,574500001.0
2007-01-02 02:30:00,1.16402,1.16417,1.16365,1.16408,537300006.0
2007-01-02 02:35:00,1.16408,1.16414,1.16355,1.16359,418799996.0
2007-01-02 02:40:00,1.16359,1.16384,1.16316,1.16331,712999996.0
2007-01-02 02:45:00,1.16322,1.1634,1.16299,1.16299,397100000.0
2007-01-02 02:50:00,1.16305,1.16359,1.16288,1.16324,568300001.0
2007-01-02 02:55:00,1.16343,1.16372,1.16314,1.16355,537300000.0
2007-01-02 03:00:00,1.16332,1.16354,1.16306,1.16324,500790002.0
2007-01-02 03:05:00,1.1633,1.16356,1.16315,1.16327,476589997.0
2007-01-02 03:10:00,1.1633,1.16353,1.1631,1.16331,683800007.0
2007-01-02 03:15:00,1.16347,1.16352,1.163,1.16315,471900005.0
2007-01-02 03:20:00,1.16327,1.16349,1.16303,1.16325,664799995.0
2007-01-02 03:25:00,1.16318,1.16337,1.16299,1.16307,547699999.0
2007-01-02 03:30:00,1.16329,1.16342,1.16294,1.16316,537900001.0
2007-01-02 03:35:00,1.16318,1.16344,1.16291,1.16336,451600000.0
2007-01-02 03:40:00,1.16343,1.16358,1.16305,1.16308,553800003.0
2007-01-02 03:45:00,1.16341,1.1635,1.16293,1.163,580800001.0
2007-01-02 03:50:00,1.16317,1.16343,1.16259,1.16321,484499999.0
2007-01-02 03:55:00,1.1631,1.1634,1.16277,1.16324,631999996.0
2007-01-02 04:00:00,1.16313,1.16339,1.16291,1.16303,588000000.0
2007-01-02 04:05:00,1.16332,1.16342,1.16282,1.16322,647400006.0
2007-01-02 04:10:00,1.16343,1.16356,1.16302,1.16328,743400003.0
2007-01-02 04:15:00,1.16339,1.16355,1.1631,1.1633,629400000.0
2007-01-02 04:20:00,1.16327,1.16334,1.16279,1.16283,656300003.0
2007-01-02 04:25:00,1.16289,1.16327,1.16253,1.16303,484800001.0
2007-01-02 04:30:00,1.16289,1.16309,1.16252,1.16264,560100007.0
2007-01-02 04:35:00,1.16302,1.16307,1.16241,1.16265,490299998.0
2007-01-02 04:40:00,1.16258,1.16308,1.16243,1.1625,570200001.0
2007-01-02 04:45:00,1.1627,1.16314,1.16268,1.16298,455599999.0
2007-01-02 04:50:00,1.16319,1.16319,1.16265,1.16306,753199998.0
2007-01-02 04:55:00,1.1628,1.1629,1.16233,1.1629,553500002.0
2007-01-02 05:00:00,1.16283,1.16331,1.16277,1.16316,401699998.0
2007-01-02 05:05:00,1.16313,1.16324,1.16275,1.16308,552700001.0
2007-01-02 05:10:00,1.16325,1.16353,1.16297,1.1633,306200000.0
2007-01-02 05:15:00,1.16325,1.16347,1.16296,1.16329,454199998.0
2007-01-02 05:20:00,1.1633,1.16353,1.16274,1.16327,456000000.0
2007-01-02 05:25:00,1.16317,1.16328,1.16299,1.16327,436199997.0
2007-01-02 05:30:00,1.16319,1.16337,1.16282,1.16295,511300002.0
2007-01-02 05:35:00,1.16299,1.1634,1.1628,1.16294,772599998.0
2007-01-02 05:40:00,1.16299,1.16371,1.16299,1.16341,457700003.0
2007-01-02 05:45:00,1.16324,1.1638,1.16315,1.16333,588300001.0
2007-01-02 05:50:00,1.16337,1.16387,1.16324,1.16331,609800004.0
2007-01-02 05:55:00,1.1633,1.16346,1.16312,1.16322,467399998.0
2007-01-02 06:00:00,1.16342,1.1637,1.16324,1.16352,662100003.0
2007-01-02 06:05:00,1.16353,1.16376,1.16308,1.16333,628800004.0
2007-01-02 06:10:00,1.16347,1.16365,1.16327,1.16339,497099995.0
2007-01-02 06:15:00,1.16328,1.16373,1.16313,1.16373,660499998.0
2007-01-02 06:20:00,1.16354,1.16371,1.16314,1.16319,707600002.0
2007-01-02 06:25:00,1.16342,1.16367,1.16299,1.1633,464000000.0
2007-01-02 06:30:00,1.16323,1.16368,1.16313,1.16335,574400001.0
2007-01-02 06:35:00,1.16322,1.1636,1.1631,1.16349,698399998.0
2007-01-02 06:40:00,1.16361,1.16362,1.1632,1.16335,559600002.0
2007-01-02 06:45:00,1.16336,1.16367,1.16321,1.16351,568900005.0
2007-01-02 06:50:00,1.16345,1.1637,1.16327,1.16329,462800004.0
2007-01-02 06:55:00,1.16327,1.16357,1.16319,1.16352,521200007.0
2007-01-02 07:00:00,1.16347,1.16357,1.16326,1.16336,531700003.0
2007-01-02 07:05:00,1.16322,1.16356,1.16312,1.16338,514500003.0
2007-01-02 07:10:00,1.16345,1.16361,1.163,1.1635,625399996.0
2007-01-02 07:15:00,1.1634,1.16359,1.16319,1.16337,450299996.0
2007-01-02 07:20:00,1.16337,1.16361,1.16318,1.16332,331299999.0
2007-01-02 07:25:00,1.16325,1.16371,1.16305,1.16339,542800003.0
2007-01-02 07:30:00,1.16327,1.16363,1.16307,1.16324,410400001.0
2007-01-02 07:35:00,1.16314,1.1637,1.16306,1.16317,460600002.0
2007-01-02 07:40:00,1.16301,1.1635,1.16296,1.16333,470600003.0
2007-01-02 07:45:00,1.16327,1.16355,1.16311,1.16334,465900003.0
2007-01-02 07:50:00,1.16345,1.16364,1.16323,1.16339,614700006.0
2007-01-02 07:55:00,1.16348,1.16353,1.16307,1.16334,585799998.0
2007-01-02 08:00:00,1.16317,1.16341,1.16299,1.16338,560499999.0
2007-01-02 08:05:00,1.16337,1.16345,1.16294,1.16324,499200003.0
2007-01-02 08:10:00,1.16344,1.16346,1.16296,1.1633,441400003.0
2007-01-02 08:15:00,1.1633,1.16357,1.16306,1.16313,512199998.0
2007-01-02 08:20:00,1.16315,1.16351,1.16299,1.16342,420199999.0
2007-01-02 08:25:00,1.16346,1.16363,1.163,1.1634,646100001.0
2007-01-02 08:30:00,1.16334,1.16351,1.16305,1.1633,646999999.0
2007-01-02 08:35:00,1.16315,1.16356,1.16303,1.16353,369800003.0
2007-01-02 08:40:00,1.16348,1.16355,1.16285,1.1629,524599999.0
2007-01-02 08:45:00,1.163,1.16373,1.163,1.16363,457900002.0
2007-01-02 08:50:00,1.16343,1.1636,1.16285,1.16327,398600004.0
2007-01-02 08:55:00,1.16358,1.16397,1.16323,1.16384,465200000.0
2007-01-02 09:00:00,1.16375,1.164,1.16342,1.16369,454300000.0
2007-01-02 09:05:00,1.1638,1.16393,1.16337,1.1636,546599993.0
2007-01-02 09:10:00,1.1636,1.16371,1.16324,1.16365,614200000.0
2007-01-02 09:15:00,1.16365,1.16369,1.1628,1.16338,628189996.0
2007-01-02 09:20:00,1.16335,1.16339,1.16274,1.16327,383400000.0
2007-01-02 09:25:00,1.16322,1.16323,1.1626,1.16267,559600001.0
2007-01-02 09:30:00,1.16302,1.16308,1.16225,1.16233,508700000.0
2007-01-02 09:35:00,1.16241,1.16291,1.16218,1.1626,402799999.0
2007-01-02 09:40:00,1.16268,1.16307,1.16237,1.16267,628100002.0
2007-01-02 09:45:00,1.1626,1.16286,1.16225,1.16263,399100001.0
2007-01-02 09:50:00,1.16267,1.16298,1.16236,1.16278,596000002.0
2007-01-02 09:55:00,1.16464,1.16464,1.16251,1.16264,454589996.0
2007-01-02 10:00:00,1.16256,1.16306,1.16245,1.16292,279100001.0
2007-01-02 10:05:00,1.16296,1.16387,1.16296,1.16386,379699997.0
2007-01-02 10:10:00,1.16363,1.16449,1.16353,1.16449,442300003.0
2007-01-02 10:15:00,1.1646,1.1646,1.16381,1.16431,763899998.0
2007-01-02 10:20:00,1.16435,1.16452,1.16394,1.164,652200003.0
2007-01-02 10:25:00,1.16401,1.16406,1.16355,1.16366,544900000.0
2007-01-02 10:30:00,1.16345,1.16348,1.163,1.16312,404200003.0
2007-01-02 10:35:00,1.16302,1.16331,1.16292,1.16292,422899998.0
2007-01-02 10:40:00,1.16283,1.16311,1.16283,1.16307,293700000.0
2007-01-02 10:45:00,1.16308,1.16312,1.16277,1.16302,475999998.0
2007-01-02 10:50:00,1.163,1.16317,1.16286,1.16317,589400006.0
2007-01-02 10:55:00,1.16315,1.16386,1.1631,1.16358,461500003.0
2007-01-02 11:00:00,1.16346,1.16372,1.16323,1.16361,436299997.0
2007-01-02 11:05:00,1.16359,1.16389,1.16359,1.16385,549300002.0
2007-01-02 11:10:00,1.16386,1.1643,1.16386,1.16421,372599998.0
2007-01-02 11:15:00,1.16411,1.16425,1.16349,1.16354,561600000.0
2007-01-02 11:20:00,1.16357,1.16368,1.16347,1.1636,313599999.0
2007-01-02 11:25:00,1.16364,1.16365,1.1633,1.1633,394600001.0
2007-01-02 11:30:00,1.1634,1.16352,1.16295,1.16295,587900001.0
2007-01-02 11:35:00,1.16295,1.16295,1.16253,1.1629,437400002.0
2007-01-02 11:40:00,1.16293,1.16322,1.16285,1.16317,391700000.0
2007-01-02 11:45:00,1.16323,1.16332,1.16312,1.1633,290600000.0
2007-01-02 11:50:00,1.16336,1.16426,1.16336,1.16406,586500001.0
2007-01-02 11:55:00,1.1642,1.16428,1.16376,1.16401,400790001.0
2007-01-02 12:00:00,1.16407,1.1642,1.16379,1.16411,569300003.0
2007-01-02 12:05:00,1.16406,1.16429,1.16405,1.1642,490200002.0
2007-01-02 12:10:00,1.1642,1.16469,1.16386,1.16386,456900000.0
2007-01-02 12:15:00,1.16385,1.16432,1.16376,1.16405,448999996.0
2007-01-02 12:20:00,1.16412,1.16442,1.16403,1.16434,631700001.0
2007-01-02 12:25:00,1.16441,1.16465,1.16425,1.16445,627499991.0
2007-01-02 12:30:00,1.16455,1.16495,1.16451,1.16485,463800004.0
2007-01-02 12:35:00,1.16491,1.16545,1.16491,1.1651,514000004.0
2007-01-02 12:40:00,1.16522,1.16522,1.16502,1.1651,597999996.0
2007-01-02 12:45:00,1.1651,1.16515,1.1648,1.1648,229199998.0
2007-01-02 12:50:00,1.16467,1.16467,1.16426,1.16447,351800002.0
2007-01-02 12:55:00,1.16452,1.16494,1.16442,1.16458,338889997.0
2007-01-02 13:00:00,1.16448,1.1645,1.1642,1.16425,421000005.0
2007-01-02 13:05:00,1.16424,1.16453,1.16418,1.16435,507000001.0
2007-01-02 13:10:00,1.16433,1.16437,1.16413,1.16437,260099997.0
2007-01-02 13:15:00,1.16432,1.16452,1.16397,1.16434,364599999.0
2007-01-02 13:20:00,1.16428,1.16435,1.1641,1.16432,586700010.0
2007-01-02 13:25:00,1.16425,1.16425,1.16355,1.16355,436400003.0
2007-01-02 13:30:00,1.16362,1.16383,1.16357,1.16377,320200000.0
2007-01-02 13:35:00,1.1638,1.16406,1.16369,1.1638,509400001.0
2007-01-02 13:40:00,1.16375,1.16382,1.16358,1.16362,498699999.0
2007-01-02 13:45:00,1.16361,1.16364,1.16316,1.16316,400699998.0
2007-01-02 13:50:00,1.16322,1.16358,1.1631,1.16358,530999995.0
2007-01-02 13:55:00,1.16362,1.16368,1.16325,1.1636,627000003.0
2007-01-02 14:00:00,1.16355,1.16382,1.16349,1.1638,288700004.0
2007-01-02 14:05:00,1.16364,1.16386,1.16364,1.16376,227000000.0
2007-01-02 14:10:00,1.16385,1.16431,1.16376,1.16424,524400000.0
2007-01-02 14:15:00,1.16425,1.16435,1.16375,1.16378,198300000.0
2007-01-02 14:20:00,1.16368,1.16376,1.16356,1.16367,514899999.0
2007-01-02 14:25:00,1.16365,1.16375,1.16311,1.16316,497189999.0
2007-01-02 14:30:00,1.16328,1.16337,1.16295,1.16302,433199996.0
2007-01-02 14:35:00,1.16304,1.16338,1.16292,1.16335,462900001.0
2007-01-02 14:40:00,1.16336,1.16342,1.16322,1.16337,317000000.0
2007-01-02 14:45:00,1.16334,1.16344,1.1632,1.16327,434999997.0
2007-01-02 14:50:00,1.16333,1.1639,1.16318,1.16376,565090002.0
2007-01-02 14:55:00,1.16382,1.16399,1.16364,1.16383,651100003.0
2007-01-02 15:00:00,1.16385,1.16393,1.16338,1.16365,349800003.0
2007-01-02 15:05:00,1.16365,1.16407,1.16363,1.16398,600699999.0
2007-01-02 15:10:00,1.16397,1.16445,1.16388,1.16435,519999997.0
2007-01-02 15:15:00,1.16441,1.16456,1.16419,1.16451,321800000.0
2007-01-02 15:20:00,1.16462,1.16485,1.16427,1.16447,495500005.0
2007-01-02 15:25:00,1.1644,1.16472,1.16435,1.1646,516500001.0
2007-01-02 15:30:00,1.16446,1.16476,1.16424,1.16473,553200000.0
2007-01-02 15:35:00,1.16472,1.16477,1.1645,1.16453,504699997.0
2007-01-02 15:40:00,1.16447,1.16486,1.16445,1.16465,512400003.0
2007-01-02 15:45:00,1.16461,1.16481,1.16425,1.16437,562200003.0
2007-01-02 15:50:00,1.16437,1.16446,1.16396,1.16397,470800000.0
2007-01-02 15:55:00,1.16408,1.16427,1.16395,1.16413,474099998.0
2007-01-02 16:00:00,1.16423,1.16438,1.16416,1.16424,288200002.0
2007-01-02 16:05:00,1.16439,1.16484,1.16436,1.16482,464799999.0
2007-01-02 16:10:00,1.16478,1.1649,1.16458,1.16486,455100001.0
2007-01-02 16:15:00,1.16481,1.16542,1.16474,1.16487,464900000.0
2007-01-02 16:20:00,1.16482,1.16499,1.16408,1.16425,557999997.0
2007-01-02 16:25:00,1.16428,1.1643,1.16315,1.16315,350299998.0
2007-01-02 16:30:00,1.16295,1.16373,1.16294,1.16353,434799997.0
2007-01-02 16:35:00,1.16366,1.16377,1.16362,1.16375,414599998.0
2007-01-02 16:40:00,1.16368,1.1641,1.16363,1.16401,521500001.0
2007-01-02 16:45:00,1.164,1.16404,1.16375,1.16399,530200000.0
2007-01-02 16:50:00,1.16392,1.16404,1.16383,1.16398,363899999.0
2007-01-02 16:55:00,1.16402,1.16469,1.1639,1.16462,596900010.0
2007-01-02 17:00:00,1.16452,1.16468,1.16393,1.16421,419800005.0
2007-01-02 17:05:00,1.16415,1.16415,1.16365,1.164,447900001.0
2007-01-02 17:10:00,1.16397,1.16439,1.16395,1.16404,427300001.0
2007-01-02 17:15:00,1.16396,1.16436,1.16391,1.16432,245100001.0
2007-01-02 17:20:00,1.16439,1.16446,1.1638,1.16388,536500006.0
2007-01-02 17:25:00,1.16389,1.16414,1.16384,1.1641,270500000.0
2007-01-02 17:30:00,1.1641,1.16455,1.16406,1.16449,521100001.0
2007-01-02 17:35:00,1.16455,1.16495,1.16455,1.16465,446300002.0
2007-01-02 17:40:00,1.16462,1.16517,1.16454,1.1651,356299999.0
2007-01-02 17:45:00,1.16495,1.16511,1.16475,1.16491,502000007.0
2007-01-02 17:50:00,1.16475,1.16493,1.16471,1.16493,549900002.0
2007-01-02 17:55:00,1.16487,1.16536,1.16475,1.16535,447700000.0
2007-01-02 18:00:00,1.16541,1.16546,1.16508,1.16513,3005899997.0
2007-01-02 18:05:00,1.16521,1.16538,1.16506,1.16533,4010089996.0
2007-01-02 18:10:00,1.16542,1.16558,1.16535,1.16548,2343399998.0
2007-01-02 18:15:00,1.16543,1.16556,1.16508,1.16551,2635900006.0
2007-01-02 18:20:00,1.16543,1.16552,1.16518,1.16526,2181700008.0
2007-01-02 18:25:00,1.16526,1.16534,1.16511,1.16512,2767600008.0
2007-01-02 18:30:00,1.16511,1.1656,1.16506,1.16553,2658899986.0
2007-01-02 18:35:00,1.16552,1.16552,1.1653,1.16533,1501200006.0
2007-01-02 18:40:00,1.16533,1.16543,1.16519,1.1653,2169399995.0
2007-01-02 18:45:00,1.16534,1.16539,1.16511,1.16532,824000010.0
2007-01-02 18:50:00,1.16528,1.16536,1.16504,1.16509,1175500001.0
2007-01-02 18:55:00,1.1651,1.16527,1.16451,1.16452,1729699996.0
2007-01-02 19:00:00,1.16452,1.16496,1.16452,1.16475,1250299993.0
2007-01-02 19:05:00,1.16473,1.16508,1.16463,1.16495,2154800004.0
2007-01-02 19:10:00,1.165,1.16517,1.16494,1.16507,1261299997.0
2007-01-02 19:15:00,1.16497,1.16497,1.16462,1.16482,1606099999.0
2007-01-02 19:20:00,1.16482,1.16498,1.1647,1.16492,686000000.0
2007-01-02 19:25:00,1.16489,1.16512,1.1646,1.16505,885800009.0
2007-01-02 19:30:00,1.1651,1.1651,1.1649,1.16499,726300000.0
2007-01-02 19:35:00,1.165,1.16524,1.16484,1.165,1307799998.0
2007-01-02 19:40:00,1.16505,1.1652,1.16497,1.16506,911500001.0
2007-01-02 19:45:00,1.16508,1.16515,1.16502,1.16505,493500005.0
2007-01-02 19:50:00,1.16506,1.1654,1.16502,1.1653,417000006.0
2007-01-02 19:55:00,1.16552,1.16581,1.16533,1.16564,746599995.0
2007-01-02 20:00:00,1.16572,1.16578,1.16515,1.16518,900500005.0
2007-01-02 20:05:00,1.16523,1.16544,1.16523,1.16525,1170100006.0
2007-01-02 20:10:00,1.16504,1.16524,1.1649,1.16511,1168499999.0
2007-01-02 20:15:00,1.16518,1.16527,1.1648,1.16498,1513000004.0
2007-01-02 20:20:00,1.16514,1.16526,1.16502,1.16515,1679500004.0
2007-01-02 20:25:00,1.16518,1.16548,1.16505,1.16535,1753200007.0
2007-01-02 20:30:00,1.16531,1.16545,1.16519,1.1654,1427300001.0
2007-01-02 20:35:00,1.16542,1.16554,1.16523,1.16543,1598800000.0
2007-01-02 20:40:00,1.16545,1.16547,1.1652,1.16532,1333899990.0
2007-01-02 20:45:00,1.1653,1.16535,1.16517,1.16533,882400007.0
2007-01-02 20:50:00,1.16528,1.16533,1.1651,1.16515,1194099995.0
2007-01-02 20:55:00,1.16519,1.16526,1.16497,1.16517,1664900015.0
2007-01-02 21:00:00,1.16485,1.16524,1.16481,1.16511,3023100016.0
2007-01-02 21:05:00,1.16512,1.16528,1.16492,1.16515,1736000006.0
2007-01-02 21:10:00,1.16518,1.16533,1.16512,1.16527,1847500001.0
2007-01-02 21:15:00,1.16518,1.16524,1.16505,1.16514,477000003.0
2007-01-02 21:20:00,1.16515,1.16527,1.16495,1.16498,341700000.0
2007-01-02 21:25:00,1.16511,1.1652,1.16498,1.16498,795000005.0
2007-01-02 21:30:00,1.16503,1.16507,1.16452,1.16452,538399998.0
2007-01-02 21:35:00,1.16457,1.16481,1.16455,1.16467,771900005.0
2007-01-02 21:40:00,1.16467,1.1647,1.16446,1.1646,724499999.0
2007-01-02 21:45:00,1.16461,1.16494,1.16459,1.16478,799400003.0
2007-01-02 21:50:00,1.16475,1.16499,1.1646,1.16493,657799999.0
2007-01-02 21:55:00,1.16499,1.165,1.16472,1.165,478100002.0
2007-01-02 22:00:00,1.16506,1.16542,1.16492,1.16531,967399997.0
2007-01-02 22:05:00,1.16535,1.16547,1.16509,1.16545,642299999.0
2007-01-02 22:10:00,1.16545,1.16545,1.16535,1.16542,476399992.0
2007-01-02 22:15:00,1.16547,1.16553,1.16525,1.16525,545499999.0
2007-01-02 22:20:00,1.1652,1.16527,1.16456,1.1646,771499996.0
2007-01-02 22:25:00,1.16448,1.16481,1.16427,1.1646,1020499997.0
2007-01-02 22:30:00,1.1646,1.16474,1.16403,1.16417,547300003.0
2007-01-02 22:35:00,1.16446,1.16472,1.16421,1.16455,568999992.0
2007-01-02 22:40:00,1.1645,1.16472,1.16427,1.16427,655700000.0
2007-01-02 22:45:00,1.16418,1.16441,1.16418,1.16433,428800000.0
2007-01-02 22:50:00,1.16442,1.16473,1.16424,1.16429,442999998.0
2007-01-02 22:55:00,1.16428,1.16429,1.16294,1.16311,603700004.0
2007-01-02 23:00:00,1.16306,1.1633,1.16289,1.16305,395800006.0
2007-01-02 23:05:00,1.16303,1.16385,1.16298,1.16385,575200007.0
2007-01-02 23:10:00,1.16385,1.16402,1.16369,1.164,497900002.0
2007-01-02 23:15:00,1.16398,1.16398,1.16352,1.16368,474799998.0
2007-01-02 23:20:00,1.16366,1.1638,1.16348,1.1637,445999999.0
2007-01-02 23:25:00,1.16396,1.16399,1.16369,1.16389,518500002.0
2007-01-02 23:30:00,1.16397,1.16411,1.16367,1.16391,413100001.0
2007-01-02 23:35:00,1.16384,1.16401,1.16365,1.16368,416600003.0
2007-01-02 23:40:00,1.16375,1.1641,1.16365,1.16398,448400004.0
2007-01-02 23:45:00,1.16411,1.16426,1.16385,1.16399,368200002.0
2007-01-02 23:50:00,1.16391,1.16432,1.16391,1.1642,429300001.0
2007-01-02 23:55:00,1.16418,1.16527,1.16418,1.1652,375500004.0
2007-01-03 00:00:00,1.1639,1.16518,1.1639,1.165,439700007.0
2007-01-03 00:05:00,1.16508,1.16522,1.16493,1.16522,355800004.0
2007-01-03 00:10:00,1.16515,1.16525,1.16508,1.16518,426099998.0
2007-01-03 00:15:00,1.16522,1.16533,1.16518,1.16533,271099999.0
2007-01-03 00:20:00,1.1653,1.16535,1.16515,1.16528,520000003.0
2007-01-03 00:25:00,1.16527,1.16535,1.16515,1.16517,346799999.0
2007-01-03 00:30:00,1.16515,1.16538,1.16507,1.16538,270999999.0
2007-01-03 00:35:00,1.16532,1.16535,1.16516,1.16516,244700000.0
2007-01-03 00:40:00,1.16517,1.16525,1.16507,1.16519,325500005.0
2007-01-03 00:45:00,1.16519,1.16524,1.16506,1.16514,548799998.0
2007-01-03 00:50:00,1.16523,1.16523,1.16447,1.16475,412599997.0
2007-01-03 00:55:00,1.16473,1.16494,1.16454,1.16489,366400000.0
2007-01-03 01:00:00,1.16492,1.16498,1.16477,1.16488,389699998.0
2007-01-03 01:05:00,1.16493,1.16504,1.16472,1.16492,537599999.0
2007-01-03 01:10:00,1.16498,1.16498,1.16483,1.16488,146400003.0
2007-01-03 01:15:00,1.16492,1.16501,1.16482,1.16498,350199999.0
2007-01-03 01:20:00,1.16488,1.16495,1.16476,1.16482,320600004.0
2007-01-03 01:25:00,1.16489,1.16495,1.16439,1.16478,317099999.0
2007-01-03 01:30:00,1.1647,1.16505,1.16446,1.16489,302900004.0
2007-01-03 01:35:00,1.16499,1.16505,1.16449,1.16503,283600006.0
2007-01-03 01:40:00,1.16512,1.16512,1.16476,1.16487,444900000.0
2007-01-03 01:45:00,1.1649,1.16502,1.1648,1.16481,356800001.0
2007-01-03 01:50:00,1.16481,1.16491,1.16469,1.16478,216199998.0
2007-01-03 01:55:00,1.1647,1.16482,1.16411,1.1647,445000002.0
2007-01-03 02:00:00,1.1646,1.1647,1.16437,1.16445,533600003.0
2007-01-03 02:05:00,1.16453,1.16453,1.16434,1.16442,390000003.0
2007-01-03 02:10:00,1.16438,1.16448,1.16422,1.16422,386499997.0
2007-01-03 02:15:00,1.16413,1.16413,1.16366,1.16372,340799997.0
2007-01-03 02:20:00,1.16366,1.16403,1.16366,1.164,460999997.0
2007-01-03 02:25:00,1.16405,1.16415,1.16382,1.1641,329800004.0
2007-01-03 02:30:00,1.16414,1.16427,1.16412,1.16418,344399998.0
2007-01-03 02:35:00,1.16423,1.16448,1.16402,1.16425,458699996.0
2007-01-03 02:40:00,1.16417,1.16425,1.16371,1.16398,480099995.0
2007-01-03 02:45:00,1.16415,1.16423,1.16409,1.16414,266200000.0
2007-01-03 02:50:00,1.16418,1.16425,1.1641,1.1641,149899999.0
2007-01-03 02:55:00,1.16415,1.16425,1.16407,1.16415,167000000.0
2007-01-03 03:00:00,1.16419,1.16429,1.16408,1.16413,437899996.0
2007-01-03 03:05:00,1.16416,1.16423,1.16405,1.16415,326999998.0
2007-01-03 03:10:00,1.16413,1.16427,1.16412,1.16415,152500002.0
2007-01-03 03:15:00,1.16419,1.16437,1.16397,1.16427,414100006.0
2007-01-03 03:20:00,1.16425,1.16434,1.16416,1.16427,376699998.0
2007-01-03 03:25:00,1.16429,1.16431,1.16382,1.16416,376600000.0
2007-01-03 03:30:00,1.16417,1.16448,1.16413,1.16437,411700006.0
2007-01-03 03:35:00,1.16427,1.16445,1.16427,1.1644,295600003.0
2007-01-03 03:40:00,1.16435,1.16444,1.16425,1.16429,359900001.0
2007-01-03 03:45:00,1.16438,1.16447,1.16415,1.16415,418099997.0
2007-01-03 03:50:00,1.16419,1.16431,1.16413,1.16422,205399999.0
2007-01-03 03:55:00,1.16432,1.16451,1.16403,1.16449,360799997.0
2007-01-03 04:00:00,1.16442,1.16462,1.16426,1.16437,339800003.0
2007-01-03 04:05:00,1.16457,1.16469,1.16445,1.16464,211100002.0
2007-01-03 04:10:00,1.16459,1.16468,1.16416,1.1644,568300002.0
2007-01-03 04:15:00,1.16466,1.16466,1.16427,1.16427,148000001.0
2007-01-03 04:20:00,1.16459,1.16465,1.16449,1.16449,389899998.0
2007-01-03 04:25:00,1.16457,1.16492,1.1644,1.16485,246100005.0
2007-01-03 04:30:00,1.16484,1.1649,1.1648,1.16483,263700002.0
2007-01-03 04:35:00,1.16482,1.16492,1.16477,1.1649,306200002.0
2007-01-03 04:40:00,1.16486,1.16495,1.16456,1.16487,326900005.0
2007-01-03 04:45:00,1.16468,1.16498,1.16459,1.16493,645900001.0
2007-01-03 04:50:00,1.16494,1.16509,1.16456,1.16509,340800003.0
2007-01-03 04:55:00,1.16487,1.1655,1.16487,1.16547,396500000.0
2007-01-03 05:00:00,1.16546,1.16558,1.16494,1.16545,344400002.0
2007-01-03 05:05:00,1.16548,1.16548,1.16494,1.16513,618299999.0
2007-01-03 05:10:00,1.16513,1.16529,1.16507,1.16523,422699996.0
2007-01-03 05:15:00,1.16517,1.16533,1.16508,1.16514,477800004.0
2007-01-03 05:20:00,1.16514,1.16525,1.16488,1.16525,281200003.0
2007-01-03 05:25:00,1.1652,1.16525,1.16508,1.16517,302200001.0
2007-01-03 05:30:00,1.16512,1.16531,1.16498,1.16501,376100000.0
2007-01-03 05:35:00,1.16499,1.16502,1.16476,1.16502,367399999.0
2007-01-03 05:40:00,1.16498,1.16507,1.16485,1.16496,212390003.0
2007-01-03 05:45:00,1.16488,1.16501,1.16442,1.16455,437399998.0
2007-01-03 05:50:00,1.1645,1.16475,1.1645,1.1646,385499996.0
2007-01-03 05:55:00,1.1646,1.16472,1.16455,1.16455,432300000.0
2007-01-03 06:00:00,1.1646,1.16477,1.1646,1.16473,487600004.0
2007-01-03 06:05:00,1.16485,1.16502,1.16468,1.16485,471100000.0
2007-01-03 06:10:00,1.165,1.165,1.16457,1.1649,469700000.0
2007-01-03 06:15:00,1.16489,1.16494,1.16468,1.16472,408500006.0
2007-01-03 06:20:00,1.16467,1.16488,1.16467,1.16488,381600001.0
2007-01-03 06:25:00,1.16483,1.16496,1.16462,1.1648,385900000.0
2007-01-03 06:30:00,1.16482,1.1649,1.1648,1.16488,190900000.0
2007-01-03 06:35:00,1.16485,1.16497,1.16475,1.16497,445999998.0
2007-01-03 06:40:00,1.16502,1.16502,1.16463,1.16472,486400003.0
2007-01-03 06:45:00,1.16476,1.16476,1.16453,1.16455,348199999.0
2007-01-03 06:50:00,1.1646,1.16462,1.16426,1.1645,419100003.0
2007-01-03 06:55:00,1.16453,1.16453,1.16439,1.16443,397700006.0
2007-01-03 07:00:00,1.16436,1.16477,1.16417,1.16477,485700002.0
2007-01-03 07:05:00,1.16469,1.16485,1.16465,1.16465,300200003.0
2007-01-03 07:10:00,1.16465,1.16468,1.16411,1.16415,635300005.0
2007-01-03 07:15:00,1.16422,1.16479,1.16396,1.16474,314400003.0
2007-01-03 07:20:00,1.16467,1.16511,1.16466,1.16503,320500001.0
2007-01-03 07:25:00,1.16511,1.16522,1.16481,1.16481,423700002.0
2007-01-03 07:30:00,1.16476,1.16488,1.16451,1.16466,396800004.0
2007-01-03 07:35:00,1.16465,1.16475,1.1643,1.16467,284100001.0
2007-01-03 07:40:00,1.16468,1.16473,1.16455,1.16473,293300002.0
2007-01-03 07:45:00,1.16464,1.16477,1.16436,1.16465,495899999.0
2007-01-03 07:50:00,1.16472,1.16475,1.16439,1.16465,205999998.0
2007-01-03 07:55:00,1.1647,1.16474,1.16453,1.1647,333400000.0
2007-01-03 08:00:00,1.16465,1.16502,1.16461,1.16502,367000001.0
2007-01-03 08:05:00,1.165,1.16505,1.16488,1.16492,542600002.0
2007-01-03 08:10:00,1.16492,1.16507,1.16486,1.16491,377300008.0
2007-01-03 08:15:00,1.16492,1.16498,1.16489,1.16495,296900004.0
2007-01-03 08:20:00,1.16492,1.16512,1.16485,1.1649,466899999.0
2007-01-03 08:25:00,1.1649,1.16499,1.16472,1.16472,317699998.0
2007-01-03 08:30:00,1.16476,1.16502,1.16476,1.16502,581700007.0
2007-01-03 08:35:00,1.16505,1.16505,1.16465,1.1648,471699999.0
2007-01-03 08:40:00,1.16498,1.16505,1.16472,1.16498,370700000.0
2007-01-03 08:45:00,1.16499,1.16508,1.16485,1.16508,176899998.0
2007-01-03 08:50:00,1.16495,1.16511,1.16483,1.16498,419900000.0
2007-01-03 08:55:00,1.1649,1.1652,1.16482,1.165,414100000.0
2007-01-03 09:00:00,1.165,1.1652,1.16492,1.16518,337999996.0
2007-01-03 09:05:00,1.1652,1.16543,1.16512,1.16535,475800003.0
2007-01-03 09:10:00,1.1653,1.1654,1.16514,1.16536,420599999.0
2007-01-03 09:15:00,1.16537,1.16548,1.16475,1.1651,476500003.0
2007-01-03 09:20:00,1.1653,1.16543,1.1652,1.16532,468999998.0
2007-01-03 09:25:00,1.16538,1.16547,1.16522,1.16533,311499998.0
2007-01-03 09:30:00,1.1653,1.1653,1.16475,1.16492,362999998.0
2007-01-03 09:35:00,1.1649,1.16495,1.16395,1.16427,326099999.0
2007-01-03 09:40:00,1.16426,1.16427,1.16368,1.16386,501700001.0
2007-01-03 09:45:00,1.16383,1.16418,1.16381,1.16414,262399998.0
2007-01-03 09:50:00,1.16409,1.16457,1.16409,1.16454,235300003.0
2007-01-03 09:55:00,1.16428,1.1649,1.16409,1.1649,495300003.0
2007-01-03 10:00:00,1.1648,1.16482,1.16433,1.16441,583199995.0
2007-01-03 10:05:00,1.16447,1.16565,1.16439,1.16546,257300002.0
2007-01-03 10:10:00,1.16539,1.16565,1.16532,1.16542,428700003.0
2007-01-03 10:15:00,1.16548,1.16557,1.16517,1.16548,662399995.0
2007-01-03 10:20:00,1.16557,1.16561,1.16511,1.16526,430900003.0
2007-01-03 10:25:00,1.16527,1.16528,1.16467,1.16477,473100001.0
2007-01-03 10:30:00,1.16477,1.1649,1.16477,1.16487,325700000.0
2007-01-03 10:35:00,1.16482,1.16543,1.16482,1.1653,558400000.0
2007-01-03 10:40:00,1.16522,1.1656,1.16522,1.16551,390599995.0
2007-01-03 10:45:00,1.16553,1.16562,1.16542,1.16562,501300004.0
2007-01-03 10:50:00,1.16561,1.16568,1.16538,1.16561,406399997.0
2007-01-03 10:55:00,1.16561,1.16603,1.1656,1.16599,605899999.0
2007-01-03 11:00:00,1.16593,1.16607,1.16584,1.16591,491600000.0
2007-01-03 11:05:00,1.16587,1.16594,1.16583,1.16589,423999999.0
2007-01-03 11:10:00,1.16591,1.166,1.16578,1.1658,546800007.0
2007-01-03 11:15:00,1.16577,1.16648,1.16577,1.16644,597199998.0
2007-01-03 11:20:00,1.16658,1.16675,1.16652,1.1667,377200000.0
2007-01-03 11:25:00,1.16673,1.16673,1.16655,1.16662,547900003.0
2007-01-03 11:30:00,1.16669,1.1675,1.16664,1.1671,561499998.0
2007-01-03 11:35:00,1.16716,1.16742,1.16697,1.16704,460199997.0
2007-01-03 11:40:00,1.16704,1.16752,1.16704,1.1675,603300003.0
2007-01-03 11:45:00,1.1675,1.16759,1.1671,1.16746,421700005.0
2007-01-03 11:50:00,1.1675,1.16759,1.16739,1.16754,458700000.0
2007-01-03 11:55:00,1.16754,1.16756,1.16707,1.16745,666400001.0
2007-01-03 12:00:00,1.16763,1.16791,1.1675,1.1675,450100000.0
2007-01-03 12:05:00,1.16742,1.16778,1.16731,1.16771,555700002.0
2007-01-03 12:10:00,1.16766,1.16766,1.16721,1.16755,673399997.0
2007-01-03 12:15:00,1.16768,1.16828,1.16768,1.16819,483000001.0
2007-01-03 12:20:00,1.16818,1.1685,1.16812,1.16825,444299999.0
2007-01-03 12:25:00,1.16822,1.16832,1.16783,1.16801,535400006.0
2007-01-03 12:30:00,1.16797,1.16825,1.16797,1.16805,317400002.0
2007-01-03 12:35:00,1.16812,1.16823,1.16796,1.16818,451400000.0
2007-01-03 12:40:00,1.16822,1.16825,1.16762,1.16802,657399996.0
2007-01-03 12:45:00,1.168,1.16883,1.16795,1.16878,576300000.0
2007-01-03 12:50:00,1.16885,1.16965,1.16885,1.16916,468200002.0
2007-01-03 12:55:00,1.16922,1.16933,1.16905,1.16933,450200003.0
2007-01-03 13:00:00,1.16926,1.16953,1.1692,1.16935,502000001.0
2007-01-03 13:05:00,1.16935,1.16951,1.16917,1.1692,524400004.0
2007-01-03 13:10:00,1.16913,1.16937,1.16913,1.16927,537099992.0
2007-01-03 13:15:00,1.16926,1.16951,1.16922,1.16928,372300000.0
2007-01-03 13:20:00,1.1692,1.1692,1.169,1.16915,505000001.0
2007-01-03 13:25:00,1.16913,1.16955,1.16902,1.16935,493700001.0
2007-01-03 13:30:00,1.16937,1.1696,1.16936,1.16948,372800002.0
2007-01-03 13:35:00,1.16955,1.16964,1.16942,1.16947,789700003.0
2007-01-03 13:40:00,1.16942,1.16955,1.16922,1.16942,348499996.0
2007-01-03 13:45:00,1.16943,1.16955,1.16925,1.16944,367200004.0
2007-01-03 13:50:00,1.16942,1.16947,1.16922,1.16929,432500004.0
2007-01-03 13:55:00,1.16932,1.16968,1.16925,1.16965,553800004.0
2007-01-03 14:00:00,1.16963,1.16968,1.16938,1.16947,377700002.0
2007-01-03 14:05:00,1.16947,1.16966,1.1691,1.16915,369300002.0
2007-01-03 14:10:00,1.16928,1.1693,1.1689,1.16893,603899996.0
2007-01-03 14:15:00,1.1689,1.16908,1.16882,1.16895,457400007.0
2007-01-03 14:20:00,1.16897,1.16919,1.1689,1.16897,528999999.0
2007-01-03 14:25:00,1.16891,1.16965,1.16889,1.16914,312400002.0
2007-01-03 14:30:00,1.16903,1.16903,1.16847,1.16857,397000000.0
2007-01-03 14:35:00,1.16853,1.16862,1.16818,1.16827,551299999.0
2007-01-03 14:40:00,1.16823,1.1683,1.16792,1.16822,325000003.0
2007-01-03 14:45:00,1.1681,1.16836,1.16801,1.16829,319499995.0
2007-01-03 14:50:00,1.16843,1.16843,1.16813,1.16836,533999998.0
2007-01-03 14:55:00,1.16837,1.16867,1.16826,1.16867,565199998.0
2007-01-03 15:00:00,1.16871,1.16881,1.16856,1.16858,332899999.0
2007-01-03 15:05:00,1.1686,1.16896,1.1686,1.16882,573300003.0
2007-01-03 15:10:00,1.16879,1.16889,1.16822,1.16822,571300002.0
2007-01-03 15:15:00,1.16831,1.16896,1.16772,1.16887,642200012.0
2007-01-03 15:20:00,1.16887,1.16896,1.16856,1.16859,421999997.0
2007-01-03 15:25:00,1.16854,1.16924,1.16854,1.16915,501499999.0
2007-01-03 15:30:00,1.16918,1.16941,1.16862,1.16873,500699999.0
2007-01-03 15:35:00,1.16873,1.16874,1.16851,1.16865,675000004.0
2007-01-03 15:40:00,1.16865,1.16887,1.16864,1.16874,325100003.0
2007-01-03 15:45:00,1.16873,1.16902,1.16865,1.1688,548699996.0
2007-01-03 15:50:00,1.16877,1.16881,1.16837,1.16853,444600001.0
2007-01-03 15:55:00,1.16844,1.16881,1.16815,1.16878,308599999.0
2007-01-03 16:00:00,1.16875,1.16875,1.16842,1.16865,390900004.0
2007-01-03 16:05:00,1.16866,1.16905,1.1686,1.1688,551200003.0
2007-01-03 16:10:00,1.16876,1.16879,1.16824,1.1684,431700001.0
2007-01-03 16:15:00,1.16845,1.16878,1.16845,1.16866,535200005.0
2007-01-03 16:20:00,1.16867,1.16899,1.16857,1.16884,605400003.0
2007-01-03 16:25:00,1.16876,1.16893,1.16861,1.16864,456300000.0
2007-01-03 16:30:00,1.16868,1.16904,1.16861,1.16864,747300002.0
2007-01-03 16:35:00,1.1687,1.1689,1.1685,1.16879,554599999.0
2007-01-03 16:40:00,1.16877,1.16917,1.16871,1.16898,418900001.0
2007-01-03 16:45:00,1.16913,1.16925,1.1687,1.16902,461600003.0
2007-01-03 16:50:00,1.16895,1.16913,1.16848,1.16874,531000003.0
2007-01-03 16:55:00,1.16883,1.1691,1.1683,1.1683,464699997.0
2007-01-03 17:00:00,1.16818,1.17022,1.16812,1.1701,570099992.0
2007-01-03 17:05:00,1.17007,1.17093,1.17007,1.17087,523900001.0
2007-01-03 17:10:00,1.17089,1.17099,1.1704,1.17057,410000002.0
2007-01-03 17:15:00,1.17059,1.17061,1.17012,1.17049,471900002.0
2007-01-03 17:20:00,1.17044,1.17089,1.17015,1.17084,556000003.0
2007-01-03 17:25:00,1.17081,1.17083,1.17053,1.17067,554099999.0
2007-01-03 17:30:00,1.17067,1.1707,1.1698,1.16998,305900000.0
2007-01-03 17:35:00,1.17012,1.17058,1.17012,1.17019,387699999.0
2007-01-03 17:40:00,1.17017,1.17018,1.1695,1.16973,545200004.0
2007-01-03 17:45:00,1.16969,1.16971,1.16943,1.16968,689700002.0
2007-01-03 17:50:00,1.16973,1.17016,1.16966,1.17016,397200001.0
2007-01-03 17:55:00,1.17018,1.17021,1.16942,1.17007,640300004.0
2007-01-03 18:00:00,1.17013,1.17017,1.16936,1.16948,2978699997.0
2007-01-03 18:05:00,1.16957,1.1697,1.16933,1.16933,4251500016.0
2007-01-03 18:10:00,1.16942,1.1696,1.1692,1.16955,2299899998.0
2007-01-03 18:15:00,1.16951,1.1697,1.16937,1.16956,2717689993.0
2007-01-03 18:20:00,1.16962,1.16969,1.16942,1.16951,1982700008.0
2007-01-03 18:25:00,1.16945,1.16963,1.16939,1.16955,2791500008.0
2007-01-03 18:30:00,1.16953,1.16985,1.16938,1.16985,2449100004.0
2007-01-03 18:35:00,1.16981,1.16985,1.16951,1.1698,1211800000.0
2007-01-03 18:40:00,1.16978,1.1699,1.16952,1.16957,2166100010.0
2007-01-03 18:45:00,1.16954,1.16954,1.16888,1.16915,1105999998.0
2007-01-03 18:50:00,1.16915,1.1695,1.16915,1.16942,1291200008.0
2007-01-03 18:55:00,1.16941,1.16982,1.16938,1.16968,1616099994.0
2007-01-03 19:00:00,1.16965,1.16965,1.16923,1.16926,1249999995.0
2007-01-03 19:05:00,1.16926,1.16968,1.16918,1.1696,1854699999.0
2007-01-03 19:10:00,1.16968,1.17021,1.16959,1.17018,1246000012.0
2007-01-03 19:15:00,1.17025,1.17035,1.16989,1.17031,1533300000.0
2007-01-03 19:20:00,1.17036,1.17072,1.17027,1.17064,934000002.0
2007-01-03 19:25:00,1.17074,1.17094,1.1706,1.1706,1125500005.0
2007-01-03 19:30:00,1.17067,1.17067,1.17017,1.17049,766500005.0
2007-01-03 19:35:00,1.17057,1.17093,1.17054,1.1708,1248999996.0
2007-01-03 19:40:00,1.17084,1.17113,1.17076,1.17105,680700004.0
2007-01-03 19:45:00,1.17107,1.17116,1.17084,1.1709,516099999.0
2007-01-03 19:50:00,1.17092,1.171,1.17073,1.171,377700004.0
2007-01-03 19:55:00,1.17106,1.17106,1.17063,1.17075,812699996.0
2007-01-03 20:00:00,1.17085,1.171,1.17082,1.17088,953799997.0
2007-01-03 20:05:00,1.17086,1.1711,1.17082,1.17085,1197100011.0
2007-01-03 20:10:00,1.17081,1.17102,1.17075,1.17083,1266799997.0
2007-01-03 20:15:00,1.17088,1.17091,1.1707,1.17089,1643699999.0
2007-01-03 20:20:00,1.17095,1.1712,1.17094,1.17115,1772400010.0
2007-01-03 20:25:00,1.17119,1.17142,1.17106,1.17121,1835499997.0
2007-01-03 20:30:00,1.17117,1.17137,1.17111,1.17136,1255000000.0
2007-01-03 20:35:00,1.17141,1.17148,1.17117,1.17137,1534000005.0
2007-01-03 20:40:00,1.17138,1.1715,1.1711,1.17143,1683800000.0
2007-01-03 20:45:00,1.17138,1.17164,1.17126,1.17163,963100007.0
2007-01-03 20:50:00,1.1716,1.17161,1.17132,1.17135,1131900000.0
2007-01-03 20:55:00,1.17145,1.17149,1.17126,1.17135,1843300003.0
2007-01-03 21:00:00,1.17132,1.17144,1.17103,1.17138,3040200018.0
2007-01-03 21:05:00,1.17139,1.1716,1.1712,1.1716,1792800006.0
2007-01-03 21:10:00,1.17162,1.17162,1.17101,1.17101,1889999994.0
2007-01-03 21:15:00,1.17107,1.17135,1.17102,1.17125,510200002.0
2007-01-03 21:20:00,1.17125,1.17133,1.17109,1.17116,300700001.0
2007-01-03 21:25:00,1.17127,1.17145,1.17119,1.17119,733800004.0
2007-01-03 21:30:00,1.17122,1.1715,1.1712,1.17139,502800006.0
2007-01-03 21:35:00,1.17142,1.17144,1.17128,1.1713,747800002.0
2007-01-03 21:40:00,1.1713,1.1713,1.17083,1.17097,672799995.0
2007-01-03 21:45:00,1.17095,1.17118,1.17078,1.17118,798200002.0
2007-01-03 21:50:00,1.1711,1.17143,1.17095,1.17125,721600001.0
2007-01-03 21:55:00,1.17134,1.1719,1.17103,1.1719,406300004.0
2007-01-03 22:00:00,1.17199,1.17261,1.17191,1.17258,950699999.0
2007-01-03 22:05:00,1.1727,1.17292,1.17245,1.17275,555100003.0
2007-01-03 22:10:00,1.17271,1.17271,1.17226,1.17255,513900005.0
2007-01-03 22:15:00,1.17265,1.17265,1.1723,1.17235,512400004.0
2007-01-03 22:20:00,1.17235,1.17256,1.17226,1.17235,677400006.0
2007-01-03 22:25:00,1.17231,1.17245,1.17209,1.17209,851600000.0
2007-01-03 22:30:00,1.17212,1.17215,1.17196,1.1721,915900002.0
2007-01-03 22:35:00,1.17213,1.17215,1.17195,1.17195,686500005.0
2007-01-03 22:40:00,1.1721,1.1721,1.17174,1.17184,732999998.0
2007-01-03 22:45:00,1.17181,1.17189,1.17167,1.1718,353700004.0
2007-01-03 22:50:00,1.17187,1.17199,1.17174,1.17195,763900007.0
2007-01-03 22:55:00,1.17198,1.17201,1.17165,1.17175,524599998.0
2007-01-03 23:00:00,1.17184,1.17247,1.17184,1.17232,316100001.0
2007-01-03 23:05:00,1.17226,1.17236,1.17204,1.17236,710200009.0
2007-01-03 23:10:00,1.17236,1.17248,1.17233,1.17241,458599996.0
2007-01-03 23:15:00,1.17246,1.17246,1.17226,1.17238,436800003.0
2007-01-03 23:20:00,1.17234,1.17242,1.17218,1.17234,397000002.0
2007-01-03 23:25:00,1.17235,1.17235,1.17216,1.17231,639400000.0
2007-01-03 23:30:00,1.1723,1.17245,1.17215,1.17232,334000002.0
2007-01-03 23:35:00,1.17215,1.17237,1.17215,1.17232,386200002.0
2007-01-03 23:40:00,1.17231,1.17258,1.17231,1.17248,555599999.0
2007-01-03 23:45:00,1.17261,1.17263,1.17242,1.17263,437400000.0
2007-01-03 23:50:00,1.17271,1.17299,1.17267,1.17299,612500004.0
2007-01-03 23:55:00,1.17293,1.17323,1.17289,1.17312,332000000.0
2007-01-04 00:00:00,1.1727,1.17293,1.17257,1.17271,370599999.0
2007-01-04 00:05:00,1.17263,1.1728,1.17251,1.17265,357300000.0
2007-01-04 00:10:00,1.17254,1.17263,1.17247,1.17252,399200000.0
2007-01-04 00:15:00,1.17252,1.17284,1.17248,1.17278,329599999.0
2007-01-04 00:20:00,1.17271,1.17283,1.17255,1.17262,445499998.0
2007-01-04 00:25:00,1.17259,1.17268,1.1723,1.1723,494899998.0
2007-01-04 00:30:00,1.17263,1.1728,1.17223,1.17258,637300003.0
2007-01-04 00:35:00,1.17269,1.17272,1.17238,1.17258,279600002.0
2007-01-04 00:40:00,1.17262,1.17275,1.17254,1.17275,290500005.0
2007-01-04 00:45:00,1.17272,1.17295,1.17248,1.17276,512200006.0
2007-01-04 00:50:00,1.17287,1.17298,1.17267,1.1729,527600005.0
2007-01-04 00:55:00,1.1727,1.17305,1.17265,1.173,333900003.0
2007-01-04 01:00:00,1.17305,1.17318,1.17297,1.17311,640500003.0
2007-01-04 01:05:00,1.17318,1.17318,1.17275,1.17275,359900004.0
2007-01-04 01:10:00,1.17283,1.1729,1.17269,1.17278,278599999.0
2007-01-04 01:15:00,1.17283,1.17285,1.17275,1.1728,333900002.0
2007-01-04 01:20:00,1.17272,1.17299,1.17272,1.17287,285000006.0
2007-01-04 01:25:00,1.17295,1.17302,1.17283,1.17298,293699997.0
2007-01-04 01:30:00,1.17293,1.17301,1.17266,1.17281,219400001.0
2007-01-04 01:35:00,1.17291,1.17296,1.17281,1.17295,321900005.0
2007-01-04 01:40:00,1.17282,1.17302,1.17282,1.17302,360199999.0
2007-01-04 01:45:00,1.173,1.17338,1.17291,1.17335,413699997.0
2007-01-04 01:50:00,1.17326,1.17331,1.17288,1.17319,415199999.0
2007-01-04 01:55:00,1.17303,1.17306,1.17234,1.17247,433000000.0
2007-01-04 02:00:00,1.17235,1.17246,1.1723,1.17236,461100004.0
2007-01-04 02:05:00,1.17243,1.17243,1.17197,1.17204,479800001.0
2007-01-04 02:10:00,1.17204,1.1722,1.17169,1.17201,225600000.0
2007-01-04 02:15:00,1.17214,1.17217,1.17187,1.17217,331400003.0
2007-01-04 02:20:00,1.1719,1.17221,1.17174,1.17205,333000004.0
2007-01-04 02:25:00,1.17205,1.17223,1.17199,1.17212,283700004.0
2007-01-04 02:30:00,1.17212,1.17222,1.17206,1.1721,430500002.0
2007-01-04 02:35:00,1.17212,1.17219,1.17205,1.17217,400000000.0
2007-01-04 02:40:00,1.17209,1.17232,1.17209,1.1722,255599997.0
2007-01-04 02:45:00,1.17215,1.1722,1.17205,1.17212,211800003.0
2007-01-04 02:50:00,1.1721,1.17228,1.17177,1.17215,577499994.0
2007-01-04 02:55:00,1.17209,1.17232,1.17209,1.17222,366000005.0
2007-01-04 03:00:00,1.17215,1.17231,1.17199,1.17215,518699997.0
2007-01-04 03:05:00,1.17215,1.1724,1.17215,1.17239,363600002.0
2007-01-04 03:10:00,1.17223,1.17229,1.17191,1.17195,321700001.0
2007-01-04 03:15:00,1.17195,1.17208,1.17186,1.172,342699996.0
2007-01-04 03:20:00,1.17205,1.17207,1.17188,1.17203,339299998.0
2007-01-04 03:25:00,1.17206,1.17233,1.17181,1.17203,383599996.0
2007-01-04 03:30:00,1.1721,1.17217,1.17183,1.17202,316000000.0
2007-01-04 03:35:00,1.17194,1.17212,1.17184,1.1721,198400000.0
2007-01-04 03:40:00,1.17204,1.17221,1.17195,1.17207,333700001.0
2007-01-04 03:45:00,1.17212,1.17223,1.17211,1.17215,492800000.0
2007-01-04 03:50:00,1.17213,1.17231,1.17199,1.17208,534600006.0
2007-01-04 03:55:00,1.1721,1.1723,1.17202,1.17227,253800001.0
2007-01-04 04:00:00,1.17224,1.17235,1.17222,1.17225,114999998.0
2007-01-04 04:05:00,1.17229,1.17237,1.17219,1.17233,244299999.0
2007-01-04 04:10:00,1.1723,1.17235,1.1722,1.17225,606000006.0
2007-01-04 04:15:00,1.17225,1.1723,1.17202,1.17216,316500009.0
2007-01-04 04:20:00,1.17225,1.17225,1.17196,1.1722,421900003.0
2007-01-04 04:25:00,1.17213,1.1722,1.172,1.17214,126700001.0
2007-01-04 04:30:00,1.17215,1.17228,1.17206,1.1722,456300001.0
2007-01-04 04:35:00,1.17213,1.17225,1.17205,1.17212,356400002.0
2007-01-04 04:40:00,1.17206,1.17206,1.17176,1.17197,308900002.0
2007-01-04 04:45:00,1.17196,1.17216,1.17162,1.17172,363799999.0
2007-01-04 04:50:00,1.17173,1.1718,1.1716,1.17169,435799998.0
2007-01-04 04:55:00,1.17166,1.17178,1.17158,1.17167,276999999.0
2007-01-04 05:00:00,1.17155,1.17175,1.17133,1.17163,458300004.0
2007-01-04 05:05:00,1.17161,1.17175,1.17152,1.17163,271099998.0
2007-01-04 05:10:00,1.17164,1.1718,1.17159,1.17173,293700000.0
2007-01-04 05:15:00,1.17164,1.17179,1.17154,1.17167,469500000.0
2007-01-04 05:20:00,1.1717,1.17179,1.17157,1.1717,277799999.0
2007-01-04 05:25:00,1.17165,1.17176,1.17157,1.17157,255200002.0
2007-01-04 05:30:00,1.17152,1.17175,1.1714,1.17146,385800000.0
2007-01-04 05:35:00,1.17147,1.17208,1.17147,1.17202,281199997.0
2007-01-04 05:40:00,1.17197,1.17202,1.17152,1.17181,353000003.0
2007-01-04 05:45:00,1.17168,1.17188,1.17167,1.17173,607900007.0
2007-01-04 05:50:00,1.17165,1.17186,1.17155,1.17172,498100005.0
2007-01-04 05:55:00,1.17171,1.17182,1.17164,1.1717,449600003.0
2007-01-04 06:00:00,1.1717,1.1718,1.17162,1.17165,492800000.0
2007-01-04 06:05:00,1.17175,1.17179,1.17159,1.17174,444500002.0
2007-01-04 06:10:00,1.17185,1.17185,1.17158,1.17168,376100004.0
2007-01-04 06:15:00,1.17168,1.17177,1.1716,1.1717,540899999.0
2007-01-04 06:20:00,1.17167,1.17172,1.17155,1.1717,322200004.0
2007-01-04 06:25:00,1.17166,1.17178,1.17148,1.17167,390200002.0
2007-01-04 06:30:00,1.17169,1.17185,1.17168,1.17182,555099995.0
2007-01-04 06:35:00,1.1718,1.172,1.1718,1.17185,430500001.0
2007-01-04 06:40:00,1.17191,1.172,1.17183,1.1719,462699997.0
2007-01-04 06:45:00,1.17192,1.17202,1.17161,1.17167,312400001.0
2007-01-04 06:50:00,1.17166,1.17175,1.17137,1.1717,384300003.0
2007-01-04 06:55:00,1.1717,1.17175,1.17155,1.1717,411100002.0
2007-01-04 07:00:00,1.17163,1.17186,1.17156,1.17174,488400001.0
2007-01-04 07:05:00,1.17168,1.1718,1.17156,1.17162,407800002.0
2007-01-04 07:10:00,1.17167,1.17173,1.17156,1.17167,505000007.0
2007-01-04 07:15:00,1.17169,1.1718,1.17165,1.17179,301499997.0
2007-01-04 07:20:00,1.17174,1.17192,1.17148,1.17185,257000000.0
2007-01-04 07:25:00,1.1718,1.17192,1.1716,1.17177,362899999.0
2007-01-04 07:30:00,1.1717,1.17195,1.17165,1.17177,420500002.0
2007-01-04 07:35:00,1.17173,1.17195,1.17171,1.17195,375600001.0
2007-01-04 07:40:00,1.17196,1.1721,1.17185,1.17198,336200002.0
2007-01-04 07:45:00,1.17188,1.17225,1.17188,1.1722,316700000.0
2007-01-04 07:50:00,1.17222,1.17223,1.17207,1.1721,493900000.0
2007-01-04 07:55:00,1.17218,1.17227,1.17209,1.17225,342299999.0
2007-01-04 08:00:00,1.17218,1.17255,1.17216,1.17255,337900000.0
2007-01-04 08:05:00,1.17248,1.17248,1.17213,1.17222,433299998.0
2007-01-04 08:10:00,1.17227,1.17235,1.17211,1.1723,328599998.0
2007-01-04 08:15:00,1.17233,1.17245,1.17227,1.17245,245100000.0
2007-01-04 08:20:00,1.17243,1.17255,1.17241,1.1725,413699999.0
2007-01-04 08:25:00,1.1725,1.17255,1.17235,1.1724,147100001.0
2007-01-04 08:30:00,1.17243,1.17255,1.17239,1.17253,561700008.0
2007-01-04 08:35:00,1.17256,1.17256,1.17236,1.1724,264999996.0
2007-01-04 08:40:00,1.17237,1.17253,1.17198,1.17223,288900005.0
2007-01-04 08:45:00,1.17218,1.17228,1.17202,1.17203,495300003.0
2007-01-04 08:50:00,1.17185,1.17214,1.17185,1.17214,543899998.0
2007-01-04 08:55:00,1.17209,1.17215,1.17195,1.17207,662000007.0
2007-01-04 09:00:00,1.17207,1.17215,1.17166,1.17169,535100005.0
2007-01-04 09:05:00,1.17172,1.17212,1.17166,1.17203,433899998.0
2007-01-04 09:10:00,1.172,1.172,1.1715,1.17162,441200002.0
2007-01-04 09:15:00,1.17157,1.17179,1.17114,1.17128,454799999.0
2007-01-04 09:20:00,1.17134,1.17164,1.17134,1.17154,373599997.0
2007-01-04 09:25:00,1.1716,1.17165,1.17153,1.17153,230600002.0
2007-01-04 09:30:00,1.1715,1.17173,1.1715,1.17159,316099996.0
2007-01-04 09:35:00,1.17158,1.17172,1.1715,1.17169,336000000.0
2007-01-04 09:40:00,1.17161,1.17174,1.17161,1.1717,235799997.0
2007-01-04 09:45:00,1.17138,1.17173,1.17118,1.17173,445100004.0
2007-01-04 09:50:00,1.17161,1.17186,1.17145,1.17181,334300000.0
2007-01-04 09:55:00,1.17185,1.17205,1.1718,1.17202,334600001.0
2007-01-04 10:00:00,1.17194,1.17218,1.17194,1.17213,618300006.0
2007-01-04 10:05:00,1.17219,1.17254,1.17219,1.1725,532500001.0
2007-01-04 10:10:00,1.17242,1.17247,1.17233,1.17247,342499998.0
2007-01-04 10:15:00,1.17252,1.17252,1.17225,1.17235,444500008.0
2007-01-04 10:20:00,1.17217,1.17247,1.1721,1.1724,459600006.0
2007-01-04 10:25:00,1.1724,1.17267,1.17229,1.17258,657300003.0
2007-01-04 10:30:00,1.1726,1.17366,1.1726,1.1736,424600001.0
2007-01-04 10:35:00,1.17354,1.17371,1.17317,1.17367,549200008.0
2007-01-04 10:40:00,1.17364,1.17369,1.17265,1.17266,574899994.0
2007-01-04 10:45:00,1.17268,1.17284,1.1724,1.17284,412400001.0
2007-01-04 10:50:00,1.17288,1.17329,1.17274,1.17288,408199998.0
2007-01-04 10:55:00,1.17291,1.1733,1.17277,1.173,455699995.0
2007-01-04 11:00:00,1.17288,1.17352,1.17283,1.17345,360900002.0
2007-01-04 11:05:00,1.1734,1.17348,1.17335,1.17348,452500001.0
2007-01-04 11:10:00,1.17342,1.17418,1.17338,1.17396,642100002.0
2007-01-04 11:15:00,1.17393,1.17424,1.1738,1.17411,609999993.0
2007-01-04 11:20:00,1.17416,1.17422,1.17396,1.17409,626800002.0
2007-01-04 11:25:00,1.17415,1.17428,1.17403,1.17413,529400005.0
2007-01-04 11:30:00,1.1742,1.17431,1.17391,1.17395,618800002.0
2007-01-04 11:35:00,1.17402,1.17407,1.17385,1.17402,498099995.0
2007-01-04 11:40:00,1.17399,1.17411,1.17377,1.17395,537100004.0
2007-01-04 11:45:00,1.17405,1.17408,1.17334,1.17345,341300004.0
2007-01-04 11:50:00,1.17347,1.17353,1.17258,1.17276,675700004.0
2007-01-04 11:55:00,1.17284,1.17307,1.17266,1.17272,504300002.0
2007-01-04 12:00:00,1.17279,1.17281,1.17259,1.17278,351200003.0
2007-01-04 12:05:00,1.17278,1.17356,1.17267,1.1735,390800000.0
2007-01-04 12:10:00,1.17346,1.17402,1.17336,1.17393,444899997.0
2007-01-04 12:15:00,1.17399,1.17418,1.17382,1.17414,530599999.0
2007-01-04 12:20:00,1.17414,1.17435,1.17399,1.17403,372500001.0
2007-01-04 12:25:00,1.17405,1.17421,1.174,1.17405,610000002.0
2007-01-04 12:30:00,1.17406,1.17414,1.17383,1.17393,464200001.0
2007-01-04 12:35:00,1.17405,1.17412,1.17386,1.174,459900004.0
2007-01-04 12:40:00,1.17413,1.17413,1.17389,1.174,504799997.0
2007-01-04 12:45:00,1.174,1.17425,1.1739,1.17406,282499998.0
2007-01-04 12:50:00,1.174,1.17423,1.17397,1.17417,454000009.0
2007-01-04 12:55:00,1.17413,1.17418,1.17399,1.17416,512699999.0
2007-01-04 13:00:00,1.1741,1.17415,1.17394,1.17405,506300000.0
2007-01-04 13:05:00,1.17412,1.17414,1.17396,1.17407,519799998.0
2007-01-04 13:10:00,1.17405,1.17413,1.17394,1.17401,337000004.0
2007-01-04 13:15:00,1.17414,1.17415,1.17359,1.17382,459200000.0
2007-01-04 13:20:00,1.17366,1.17372,1.17343,1.17359,521399997.0
2007-01-04 13:25:00,1.17358,1.17368,1.17339,1.1735,447399995.0
2007-01-04 13:30:00,1.17361,1.17378,1.17345,1.17378,504200002.0
2007-01-04 13:35:00,1.1737,1.17375,1.17354,1.17354,486399996.0
2007-01-04 13:40:00,1.1735,1.17366,1.17325,1.17332,428400005.0
2007-01-04 13:45:00,1.1736,1.17418,1.17359,1.17408,392600006.0
2007-01-04 13:50:00,1.17408,1.17423,1.17384,1.1742,386090002.0
2007-01-04 13:55:00,1.17413,1.17418,1.17387,1.17418,362999999.0
2007-01-04 14:00:00,1.17417,1.17422,1.17383,1.17395,244500000.0
2007-01-04 14:05:00,1.17392,1.17395,1.17332,1.17335,197399997.0
2007-01-04 14:10:00,1.17351,1.17365,1.17315,1.17315,583700010.0
2007-01-04 14:15:00,1.17305,1.17324,1.17267,1.1728,342500002.0
2007-01-04 14:20:00,1.17275,1.17299,1.17246,1.17267,489400003.0
2007-01-04 14:25:00,1.17265,1.17274,1.17199,1.17213,508800005.0
2007-01-04 14:30:00,1.17219,1.17234,1.17215,1.17222,436900005.0
2007-01-04 14:35:00,1.1723,1.17263,1.17195,1.17263,413900002.0
2007-01-04 14:40:00,1.17266,1.17284,1.17252,1.17275,392900005.0
2007-01-04 14:45:00,1.17263,1.17288,1.1725,1.17259,386099998.0
2007-01-04 14:50:00,1.17267,1.17295,1.17258,1.17272,335600003.0
2007-01-04 14:55:00,1.17277,1.17315,1.17269,1.17283,508000000.0
2007-01-04 15:00:00,1.17289,1.17347,1.17289,1.17347,351000003.0
2007-01-04 15:05:00,1.17352,1.174,1.17342,1.174,558100001.0
2007-01-04 15:10:00,1.17408,1.17415,1.17362,1.17393,474700001.0
2007-01-04 15:15:00,1.17413,1.17413,1.17371,1.17374,482300000.0
2007-01-04 15:20:00,1.17385,1.1743,1.17362,1.1743,408299999.0
2007-01-04 15:25:00,1.17405,1.17421,1.17374,1.17396,421199999.0
2007-01-04 15:30:00,1.17388,1.17414,1.17366,1.17375,674400001.0
2007-01-04 15:35:00,1.17363,1.17391,1.17333,1.17377,331400000.0
2007-01-04 15:40:00,1.17378,1.174,1.17345,1.174,453899998.0
2007-01-04 15:45:00,1.174,1.17444,1.17396,1.1743,556500006.0
2007-01-04 15:50:00,1.17442,1.17507,1.17432,1.17464,426300002.0
2007-01-04 15:55:00,1.17461,1.17467,1.17435,1.17455,270300004.0
2007-01-04 16:00:00,1.17463,1.17482,1.17447,1.17456,480299996.0
2007-01-04 16:05:00,1.17464,1.17527,1.17464,1.1751,531600001.0
2007-01-04 16:10:00,1.17519,1.17582,1.175,1.17582,470900003.0
2007-01-04 16:15:00,1.17575,1.17575,1.17545,1.17545,522600006.0
2007-01-04 16:20:00,1.17548,1.17551,1.17437,1.17438,486400002.0
2007-01-04 16:25:00,1.17433,1.17458,1.17406,1.17454,407000003.0
2007-01-04 16:30:00,1.17451,1.17524,1.17445,1.17508,507800003.0
2007-01-04 16:35:00,1.17519,1.17526,1.17493,1.17508,510400003.0
2007-01-04 16:40:00,1.17501,1.17515,1.17456,1.1747,416700001.0
2007-01-04 16:45:00,1.17466,1.1747,1.17426,1.17467,492800000.0
2007-01-04 16:50:00,1.17464,1.17492,1.17464,1.17483,509000000.0
2007-01-04 16:55:00,1.17468,1.17498,1.17468,1.1747,496899999.0
2007-01-04 17:00:00,1.1748,1.17537,1.17459,1.17537,477699996.0
2007-01-04 17:05:00,1.17541,1.17541,1.17441,1.17456,470500002.0
2007-01-04 17:10:00,1.17448,1.17458,1.17423,1.17452,502200003.0
2007-01-04 17:15:00,1.17465,1.17486,1.17459,1.17485,419290002.0
2007-01-04 17:20:00,1.17492,1.17606,1.17492,1.1758,416000000.0
2007-01-04 17:25:00,1.17577,1.17587,1.17533,1.17547,631699999.0
2007-01-04 17:30:00,1.17542,1.17602,1.17542,1.17602,402399994.0
2007-01-04 17:35:00,1.17606,1.17611,1.17582,1.17582,370700002.0
2007-01-04 17:40:00,1.1758,1.1758,1.17486,1.17498,408899999.0
2007-01-04 17:45:00,1.17483,1.17487,1.17469,1.1748,373100002.0
2007-01-04 17:50:00,1.17481,1.17535,1.17475,1.17513,509399999.0
2007-01-04 17:55:00,1.17505,1.17537,1.17488,1.17536,514399997.0
2007-01-04 18:00:00,1.17555,1.17579,1.17525,1.17525,3014200001.0
2007-01-04 18:05:00,1.17532,1.17551,1.17517,1.17521,4358300003.0
2007-01-04 18:10:00,1.17529,1.17578,1.17519,1.17572,2414190008.0
2007-01-04 18:15:00,1.17555,1.17591,1.17554,1.1756,2919200000.0
2007-01-04 18:20:00,1.1757,1.17578,1.17517,1.17533,2053400000.0
2007-01-04 18:25:00,1.17525,1.17574,1.17512,1.17573,2383800011.0
2007-01-04 18:30:00,1.17576,1.1762,1.17561,1.17614,2676799997.0
2007-01-04 18:35:00,1.17608,1.17608,1.1757,1.17591,1616100010.0
2007-01-04 18:40:00,1.17588,1.17615,1.17575,1.17594,2255399992.0
2007-01-04 18:45:00,1.176,1.17663,1.176,1.17643,1161700006.0
2007-01-04 18:50:00,1.1764,1.17695,1.17635,1.17676,1106700009.0
2007-01-04 18:55:00,1.17673,1.17682,1.17634,1.17651,1823600003.0
2007-01-04 19:00:00,1.17644,1.17647,1.17622,1.17635,1154500005.0
2007-01-04 19:05:00,1.17634,1.17667,1.17619,1.17661,1985990001.0
2007-01-04 19:10:00,1.17678,1.17686,1.17641,1.17677,1097099999.0
2007-01-04 19:15:00,1.17668,1.17691,1.17656,1.17677,1537700011.0
2007-01-04 19:20:00,1.17683,1.17751,1.17683,1.17742,807200004.0
2007-01-04 19:25:00,1.17741,1.17752,1.17733,1.17752,757990000.0
2007-01-04 19:30:00,1.17756,1.17757,1.1774,1.17748,514500005.0
2007-01-04 19:35:00,1.17744,1.17746,1.17711,1.17726,1299000000.0
2007-01-04 19:40:00,1.17737,1.17745,1.17726,1.17726,885300005.0
2007-01-04 19:45:00,1.17728,1.17756,1.17718,1.17737,601499991.0
2007-01-04 19:50:00,1.17738,1.17738,1.17715,1.17716,468699999.0
2007-01-04 19:55:00,1.17727,1.17727,1.17692,1.17707,789100007.0
2007-01-04 20:00:00,1.17713,1.1773,1.17697,1.17703,1037700005.0
2007-01-04 20:05:00,1.17704,1.17744,1.17696,1.17727,987599997.0
2007-01-04 20:10:00,1.17718,1.17718,1.17686,1.17692,1282299998.0
2007-01-04 20:15:00,1.17685,1.17688,1.17635,1.17661,1711100014.0
2007-01-04 20:20:00,1.17663,1.17668,1.17642,1.17645,1934100002.0
2007-01-04 20:25:00,1.17653,1.1769,1.1765,1.1769,1562800003.0
2007-01-04 20:30:00,1.17695,1.17725,1.17695,1.17696,1316900000.0
2007-01-04 20:35:00,1.17695,1.1771,1.17683,1.17707,1552299999.0
2007-01-04 20:40:00,1.1771,1.17716,1.17679,1.17687,1579200006.0
2007-01-04 20:45:00,1.17687,1.17691,1.17657,1.1767,1177700008.0
2007-01-04 20:50:00,1.17667,1.17687,1.17662,1.17668,945700000.0
2007-01-04 20:55:00,1.17672,1.17672,1.17633,1.17663,1752400009.0
2007-01-04 21:00:00,1.17665,1.17671,1.17632,1.17652,2868300000.0
2007-01-04 21:05:00,1.1765,1.17665,1.17629,1.17657,1802700003.0
2007-01-04 21:10:00,1.17654,1.17661,1.1764,1.17647,1899599995.0
2007-01-04 21:15:00,1.17643,1.1767,1.17637,1.1766,566799999.0
2007-01-04 21:20:00,1.17658,1.17672,1.17647,1.17651,308800004.0
2007-01-04 21:25:00,1.1766,1.17691,1.1766,1.17687,676999999.0
2007-01-04 21:30:00,1.17696,1.17703,1.17672,1.1768,676700002.0
2007-01-04 21:35:00,1.1768,1.17684,1.17645,1.17652,581300002.0
2007-01-04 21:40:00,1.1765,1.17655,1.17622,1.17642,700800002.0
2007-01-04 21:45:00,1.17643,1.17687,1.17643,1.1767,738400004.0
2007-01-04 21:50:00,1.17667,1.17677,1.17657,1.17657,731100008.0
2007-01-04 21:55:00,1.17664,1.17732,1.17664,1.17732,514600000.0
2007-01-04 22:00:00,1.17735,1.17746,1.17689,1.17717,997600006.0
2007-01-04 22:05:00,1.17719,1.17723,1.17702,1.17708,637200001.0
2007-01-04 22:10:00,1.17711,1.17738,1.1771,1.17712,319000003.0
2007-01-04 22:15:00,1.17715,1.17718,1.17695,1.17704,377400001.0
2007-01-04 22:20:00,1.17703,1.1771,1.17673,1.17693,645500002.0
2007-01-04 22:25:00,1.17693,1.17694,1.17678,1.17683,822200002.0
2007-01-04 22:30:00,1.17682,1.1771,1.17679,1.17701,755000007.0
2007-01-04 22:35:00,1.17707,1.17713,1.17686,1.17699,627400004.0
2007-01-04 22:40:00,1.17707,1.17723,1.17693,1.1771,650200003.0
2007-01-04 22:45:00,1.17712,1.17712,1.17684,1.177,460600005.0
2007-01-04 22:50:00,1.17707,1.1772,1.1769,1.177,490599999.0
2007-01-04 22:55:00,1.17702,1.17718,1.17672,1.17677,524299997.0
2007-01-04 23:00:00,1.17674,1.17719,1.17674,1.17703,325700000.0
2007-01-04 23:05:00,1.177,1.17708,1.17683,1.17695,516599999.0
2007-01-04 23:10:00,1.17697,1.17711,1.17687,1.17707,318400000.0
2007-01-04 23:15:00,1.17701,1.17712,1.17688,1.17699,543299996.0
2007-01-04 23:20:00,1.17697,1.17704,1.17684,1.17693,341099998.0
2007-01-04 23:25:00,1.17702,1.17708,1.17689,1.1769,747000005.0
2007-01-04 23:30:00,1.17697,1.17709,1.17683,1.17706,366200003.0
2007-01-04 23:35:00,1.1769,1.17715,1.1769,1.1771,310299997.0
2007-01-04 23:40:00,1.17703,1.17727,1.17699,1.17718,422900002.0
2007-01-04 23:45:00,1.17731,1.17766,1.17721,1.17762,445400001.0
2007-01-04 23:50:00,1.17768,1.17768,1.17727,1.17741,337800003.0
2007-01-04 23:55:00,1.17735,1.17747,1.17712,1.17722,518500000.0
2007-01-05 00:00:00,1.17685,1.17712,1.1768,1.1771,285900001.0
2007-01-05 00:05:00,1.17704,1.17722,1.17701,1.17715,502200005.0
2007-01-05 00:10:00,1.17707,1.17713,1.17685,1.1769,306900000.0
2007-01-05 00:15:00,1.1769,1.17722,1.17681,1.17722,438999997.0
2007-01-05 00:20:00,1.1772,1.17728,1.17704,1.1772,516899998.0
2007-01-05 00:25:00,1.17718,1.17744,1.17698,1.17708,468599999.0
2007-01-05 00:30:00,1.17709,1.17736,1.17709,1.17736,370700001.0
2007-01-05 00:35:00,1.17728,1.17735,1.17709,1.17716,253599999.0
2007-01-05 00:40:00,1.17717,1.17725,1.17693,1.17693,326399999.0
2007-01-05 00:45:00,1.17693,1.17729,1.17688,1.17725,512400001.0
2007-01-05 00:50:00,1.17735,1.17735,1.17715,1.1773,413099999.0
2007-01-05 00:55:00,1.17705,1.17733,1.17687,1.17733,560999999.0
2007-01-05 01:00:00,1.17726,1.1774,1.17698,1.17708,395500004.0
2007-01-05 01:05:00,1.17718,1.1774,1.17701,1.1774,386000000.0
2007-01-05 01:10:00,1.17735,1.17735,1.17716,1.17732,278500008.0
2007-01-05 01:15:00,1.17737,1.17744,1.17726,1.1774,232399998.0
2007-01-05 01:20:00,1.17732,1.17737,1.17698,1.17698,233300001.0
2007-01-05 01:25:00,1.177,1.17728,1.17695,1.17715,411000005.0
2007-01-05 01:30:00,1.17707,1.1772,1.17703,1.17712,228899997.0
2007-01-05 01:35:00,1.17724,1.17738,1.17718,1.17732,396000002.0
2007-01-05 01:40:00,1.17722,1.1775,1.17722,1.17738,253500002.0
2007-01-05 01:45:00,1.17741,1.1775,1.17722,1.17729,258500001.0
2007-01-05 01:50:00,1.17723,1.17738,1.17722,1.17731,262400000.0
2007-01-05 01:55:00,1.17734,1.17751,1.17723,1.17736,410100002.0
2007-01-05 02:00:00,1.17734,1.17763,1.17733,1.17754,433800000.0
2007-01-05 02:05:00,1.17762,1.17784,1.17746,1.17783,359500000.0
2007-01-05 02:10:00,1.17788,1.17817,1.17788,1.1779,262200004.0
2007-01-05 02:15:00,1.17792,1.17792,1.17753,1.17777,452800001.0
2007-01-05 02:20:00,1.17771,1.17793,1.17743,1.17743,506399995.0
2007-01-05 02:25:00,1.17735,1.17744,1.17716,1.17735,432400005.0
2007-01-05 02:30:00,1.17742,1.17742,1.1771,1.17728,473199997.0
2007-01-05 02:35:00,1.17725,1.17728,1.17701,1.17713,378399999.0
2007-01-05 02:40:00,1.17709,1.17731,1.17709,1.17724,226200001.0
2007-01-05 02:45:00,1.17729,1.1774,1.17708,1.17732,243100002.0
2007-01-05 02:50:00,1.17722,1.1775,1.17722,1.17744,271700006.0
2007-01-05 02:55:00,1.17748,1.17748,1.17727,1.17737,251499999.0
2007-01-05 03:00:00,1.17728,1.17739,1.17715,1.17721,337300002.0
2007-01-05 03:05:00,1.17728,1.17776,1.17728,1.17766,531799995.0
2007-01-05 03:10:00,1.17755,1.17772,1.17755,1.17762,382000002.0
2007-01-05 03:15:00,1.17765,1.17777,1.17744,1.17757,205100004.0
2007-01-05 03:20:00,1.17757,1.1776,1.17732,1.1774,303499998.0
2007-01-05 03:25:00,1.1774,1.17745,1.17706,1.17716,359399997.0
2007-01-05 03:30:00,1.17719,1.17725,1.17677,1.17725,389200002.0
2007-01-05 03:35:00,1.17714,1.17721,1.1769,1.1769,374600000.0
2007-01-05 03:40:00,1.17692,1.17703,1.17676,1.17676,348500004.0
2007-01-05 03:45:00,1.17683,1.17696,1.17678,1.17679,492400002.0
2007-01-05 03:50:00,1.1768,1.17693,1.17675,1.1769,377300000.0
2007-01-05 03:55:00,1.17689,1.177,1.1768,1.177,236400003.0
2007-01-05 04:00:00,1.17693,1.17705,1.17687,1.1769,160500001.0
2007-01-05 04:05:00,1.17698,1.17706,1.1768,1.17687,370000002.0
2007-01-05 04:10:00,1.17694,1.17699,1.17682,1.17685,575799997.0
2007-01-05 04:15:00,1.17685,1.17694,1.17665,1.17665,294500003.0
2007-01-05 04:20:00,1.17692,1.17693,1.17677,1.17683,369700000.0
2007-01-05 04:25:00,1.17697,1.17701,1.1767,1.17685,224799998.0
2007-01-05 04:30:00,1.17695,1.17695,1.17657,1.17685,409800005.0
2007-01-05 04:35:00,1.1769,1.17695,1.1768,1.17686,321799999.0
2007-01-05 04:40:00,1.1768,1.17708,1.17675,1.17708,341999998.0
2007-01-05 04:45:00,1.17684,1.17694,1.17666,1.17677,436800004.0
2007-01-05 04:50:00,1.17668,1.17693,1.17658,1.1769,383499996.0
2007-01-05 04:55:00,1.17683,1.17696,1.17677,1.17688,382400001.0
2007-01-05 05:00:00,1.17694,1.17703,1.17686,1.17695,248500001.0
2007-01-05 05:05:00,1.177,1.17718,1.17694,1.17694,417400000.0
2007-01-05 05:10:00,1.17695,1.17701,1.17677,1.17677,406100000.0
2007-01-05 05:15:00,1.17682,1.17702,1.17682,1.17701,344300001.0
2007-01-05 05:20:00,1.17708,1.17708,1.17677,1.17683,391599996.0
2007-01-05 05:25:00,1.17682,1.17689,1.17671,1.17676,288100002.0
2007-01-05 05:30:00,1.17674,1.17695,1.17666,1.17678,283700001.0
2007-01-05 05:35:00,1.17688,1.17691,1.17672,1.17687,386800005.0
2007-01-05 05:40:00,1.17678,1.1769,1.17644,1.17678,436300002.0
2007-01-05 05:45:00,1.17671,1.17693,1.17671,1.17692,383100002.0
2007-01-05 05:50:00,1.17665,1.17692,1.17648,1.17667,540100006.0
2007-01-05 05:55:00,1.17685,1.17702,1.1768,1.17695,440800005.0
2007-01-05 06:00:00,1.17696,1.17703,1.1768,1.17685,256799999.0
2007-01-05 06:05:00,1.1769,1.17693,1.17644,1.17688,522500001.0
2007-01-05 06:10:00,1.17695,1.17709,1.17673,1.17692,396200002.0
2007-01-05 06:15:00,1.17692,1.17707,1.17685,1.17697,444999999.0
2007-01-05 06:20:00,1.17698,1.17704,1.17687,1.17695,495600001.0
2007-01-05 06:25:00,1.17692,1.17708,1.17679,1.177,269000000.0
2007-01-05 06:30:00,1.17702,1.17702,1.17675,1.17699,286390002.0
2007-01-05 06:35:00,1.17697,1.17729,1.1768,1.177,411800000.0
2007-01-05 06:40:00,1.17703,1.17703,1.17674,1.17675,429400001.0
2007-01-05 06:45:00,1.17684,1.17693,1.17667,1.17681,426000001.0
2007-01-05 06:50:00,1.17691,1.17699,1.17663,1.17695,215500001.0
2007-01-05 06:55:00,1.17692,1.17705,1.17661,1.17686,456200004.0
2007-01-05 07:00:00,1.17681,1.17695,1.17672,1.1769,472300000.0
2007-01-05 07:05:00,1.17683,1.17695,1.17675,1.17675,244900003.0
2007-01-05 07:10:00,1.17683,1.17695,1.17673,1.17679,213499999.0
2007-01-05 07:15:00,1.1768,1.17691,1.17678,1.17687,342500004.0
2007-01-05 07:20:00,1.17681,1.17699,1.17678,1.1769,390700000.0
2007-01-05 07:25:00,1.17683,1.17712,1.17663,1.1768,659999997.0
2007-01-05 07:30:00,1.1768,1.17695,1.17677,1.1769,335900001.0
2007-01-05 07:35:00,1.17685,1.17704,1.17671,1.17704,394200003.0
2007-01-05 07:40:00,1.1771,1.17728,1.17704,1.17728,289600002.0
2007-01-05 07:45:00,1.1771,1.17739,1.1771,1.17735,357300000.0
2007-01-05 07:50:00,1.17732,1.17757,1.17718,1.17735,371699999.0
2007-01-05 07:55:00,1.1774,1.17767,1.17735,1.17758,313599999.0
2007-01-05 08:00:00,1.17745,1.17763,1.17731,1.17743,313799999.0
2007-01-05 08:05:00,1.17742,1.17756,1.17739,1.17742,530999999.0
2007-01-05 08:10:00,1.17746,1.17746,1.17713,1.17718,300190000.0
2007-01-05 08:15:00,1.17713,1.17723,1.17708,1.17717,190600002.0
2007-01-05 08:20:00,1.1772,1.17728,1.1771,1.17722,404400005.0
2007-01-05 08:25:00,1.17734,1.1774,1.17697,1.17711,322100005.0
2007-01-05 08:30:00,1.17723,1.17742,1.17698,1.17728,433100003.0
2007-01-05 08:35:00,1.17725,1.17731,1.17704,1.1772,285799997.0
2007-01-05 08:40:00,1.17715,1.1772,1.17654,1.17686,464699997.0
2007-01-05 08:45:00,1.17708,1.1771,1.17675,1.17675,252200000.0
2007-01-05 08:50:00,1.1768,1.17687,1.17669,1.17687,518099997.0
2007-01-05 08:55:00,1.17685,1.1769,1.17634,1.17687,561000002.0
2007-01-05 09:00:00,1.1769,1.17701,1.17669,1.17686,363390003.0
2007-01-05 09:05:00,1.17685,1.17685,1.17618,1.17635,335100000.0
2007-01-05 09:10:00,1.1763,1.1763,1.17608,1.17616,290299997.0
2007-01-05 09:15:00,1.17611,1.17681,1.17595,1.17673,435700001.0
2007-01-05 09:20:00,1.17683,1.17694,1.17624,1.1768,584000001.0
2007-01-05 09:25:00,1.17685,1.17693,1.17666,1.17677,229899998.0
2007-01-05 09:30:00,1.17672,1.17672,1.17646,1.17658,210900000.0
2007-01-05 09:35:00,1.17665,1.17672,1.1765,1.17662,430900001.0
2007-01-05 09:40:00,1.17642,1.17672,1.17642,1.17663,363500004.0
2007-01-05 09:45:00,1.17665,1.1767,1.17633,1.17659,167200002.0
2007-01-05 09:50:00,1.1766,1.1767,1.17647,1.1765,542499997.0
2007-01-05 09:55:00,1.17646,1.17646,1.17602,1.17607,467300004.0
2007-01-05 10:00:00,1.176,1.1763,1.17596,1.17603,431500002.0
2007-01-05 10:05:00,1.17615,1.17624,1.17604,1.17606,195200002.0
2007-01-05 10:10:00,1.17603,1.1762,1.17579,1.17613,478400009.0
2007-01-05 10:15:00,1.17623,1.17662,1.17615,1.17655,640499998.0
2007-01-05 10:20:00,1.17654,1.17799,1.17653,1.1774,564399999.0
2007-01-05 10:25:00,1.17746,1.1777,1.17713,1.17714,593799997.0
2007-01-05 10:30:00,1.17715,1.17725,1.17655,1.17674,465099999.0
2007-01-05 10:35:00,1.17668,1.17682,1.17643,1.17654,632299995.0
2007-01-05 10:40:00,1.17642,1.17647,1.17612,1.17623,492200001.0
2007-01-05 10:45:00,1.17622,1.17633,1.17608,1.17618,507100004.0
2007-01-05 10:50:00,1.17615,1.17669,1.17608,1.17666,491200001.0
2007-01-05 10:55:00,1.17659,1.17659,1.17619,1.17627,472499996.0
2007-01-05 11:00:00,1.17623,1.1763,1.17565,1.17578,621600000.0
2007-01-05 11:05:00,1.1758,1.17601,1.17561,1.17601,341899998.0
2007-01-05 11:10:00,1.17598,1.17671,1.17598,1.17647,580500004.0
2007-01-05 11:15:00,1.17647,1.17652,1.17603,1.17614,738300005.0
2007-01-05 11:20:00,1.17604,1.17643,1.1758,1.17626,448800000.0
2007-01-05 11:25:00,1.17618,1.17642,1.17608,1.17635,480290000.0
2007-01-05 11:30:00,1.17639,1.17645,1.17631,1.1764,535500000.0
2007-01-05 11:35:00,1.1764,1.17643,1.17627,1.17634,544099999.0
2007-01-05 11:40:00,1.1763,1.17652,1.17613,1.17652,675700000.0
2007-01-05 11:45:00,1.1765,1.17678,1.17627,1.17673,376600001.0
2007-01-05 11:50:00,1.17682,1.17733,1.17682,1.17686,569499997.0
2007-01-05 11:55:00,1.17687,1.17697,1.17666,1.17689,636400005.0
2007-01-05 12:00:00,1.17693,1.17693,1.17632,1.17645,513399996.0
2007-01-05 12:05:00,1.1764,1.1764,1.17617,1.17617,565200007.0
2007-01-05 12:10:00,1.17619,1.17657,1.17619,1.17638,398600002.0
2007-01-05 12:15:00,1.17635,1.1766,1.17627,1.1765,418700004.0
2007-01-05 12:20:00,1.17654,1.17696,1.17652,1.1769,528599999.0
2007-01-05 12:25:00,1.17678,1.17694,1.17622,1.17639,528599997.0
2007-01-05 12:30:00,1.17637,1.17655,1.17629,1.17641,487099996.0
2007-01-05 12:35:00,1.17652,1.17653,1.17609,1.17609,304199998.0
2007-01-05 12:40:00,1.17618,1.17658,1.1761,1.17658,547700000.0
2007-01-05 12:45:00,1.17656,1.17673,1.1764,1.17645,349799998.0
2007-01-05 12:50:00,1.17648,1.17656,1.17606,1.17622,355899999.0
2007-01-05 12:55:00,1.17633,1.1764,1.17592,1.1761,464699999.0
2007-01-05 13:00:00,1.17608,1.17647,1.17608,1.17644,466199998.0
2007-01-05 13:05:00,1.17643,1.17662,1.17627,1.17662,393500001.0
2007-01-05 13:10:00,1.17674,1.17696,1.17673,1.17689,271700002.0
2007-01-05 13:15:00,1.1769,1.17708,1.17679,1.17702,292300001.0
2007-01-05 13:20:00,1.17698,1.17718,1.17682,1.17718,314100005.0
2007-01-05 13:25:00,1.17713,1.17722,1.17695,1.17695,220199999.0
2007-01-05 13:30:00,1.17702,1.17716,1.17685,1.17685,563300008.0
2007-01-05 13:35:00,1.1768,1.17684,1.17645,1.17675,494400000.0
2007-01-05 13:40:00,1.17672,1.17688,1.1764,1.17649,635800003.0
2007-01-05 13:45:00,1.1765,1.17677,1.17646,1.1766,367999996.0
2007-01-05 13:50:00,1.17676,1.17803,1.17676,1.17803,477699997.0
2007-01-05 13:55:00,1.17793,1.17827,1.17758,1.17797,695299995.0
2007-01-05 14:00:00,1.17723,1.17723,1.17382,1.17382,591099999.0
2007-01-05 14:05:00,1.17371,1.17415,1.17338,1.17351,485599997.0
2007-01-05 14:10:00,1.17359,1.17378,1.17299,1.17299,457100001.0
2007-01-05 14:15:00,1.173,1.17409,1.173,1.17403,542700001.0
2007-01-05 14:20:00,1.17388,1.17397,1.17335,1.17357,619399993.0
2007-01-05 14:25:00,1.17357,1.17413,1.17356,1.17392,461500000.0
2007-01-05 14:30:00,1.17399,1.17418,1.17399,1.17417,390400002.0
2007-01-05 14:35:00,1.17417,1.17482,1.17417,1.17448,580800003.0
2007-01-05 14:40:00,1.17439,1.17446,1.17356,1.1737,580900000.0
2007-01-05 14:45:00,1.17377,1.17428,1.17377,1.17426,471899999.0
2007-01-05 14:50:00,1.17433,1.17459,1.1741,1.17428,473800000.0
2007-01-05 14:55:00,1.17433,1.17436,1.17375,1.17403,615400000.0
2007-01-05 15:00:00,1.17403,1.17433,1.17387,1.17407,472299999.0
2007-01-05 15:05:00,1.17413,1.17438,1.17398,1.17438,304100003.0
2007-01-05 15:10:00,1.17448,1.17467,1.17445,1.17461,540700002.0
2007-01-05 15:15:00,1.17493,1.17516,1.17432,1.17473,255300000.0
2007-01-05 15:20:00,1.17474,1.17538,1.17454,1.17467,431399999.0
2007-01-05 15:25:00,1.17455,1.17469,1.17427,1.17427,559500002.0
2007-01-05 15:30:00,1.17469,1.17772,1.17469,1.17749,395299999.0
2007-01-05 15:35:00,1.17755,1.17755,1.17574,1.17577,726300000.0
2007-01-05 15:40:00,1.17562,1.17615,1.17554,1.17615,417500002.0
2007-01-05 15:45:00,1.17616,1.17658,1.17588,1.17658,531500000.0
2007-01-05 15:50:00,1.17672,1.17674,1.1759,1.1763,436100002.0
2007-01-05 15:55:00,1.1763,1.17643,1.17573,1.17575,432900004.0
2007-01-05 16:00:00,1.17592,1.17671,1.17582,1.17663,259600000.0
2007-01-05 16:05:00,1.17666,1.17727,1.1766,1.17706,481099999.0
2007-01-05 16:10:00,1.17727,1.17816,1.17712,1.17744,395700000.0
2007-01-05 16:15:00,1.17749,1.17765,1.1765,1.1765,478500001.0
2007-01-05 16:20:00,1.17651,1.17683,1.17645,1.17645,493299999.0
2007-01-05 16:25:00,1.17648,1.17736,1.17643,1.17736,628600002.0
2007-01-05 16:30:00,1.17729,1.17764,1.17721,1.17731,351200002.0
2007-01-05 16:35:00,1.1775,1.1775,1.17708,1.17721,450800000.0
2007-01-05 16:40:00,1.17712,1.17755,1.17707,1.17707,356999998.0
2007-01-05 16:45:00,1.17707,1.17707,1.17676,1.17687,630899993.0
2007-01-05 16:50:00,1.1768,1.17683,1.17648,1.17655,448300002.0
2007-01-05 16:55:00,1.17664,1.17689,1.17602,1.17602,257799997.0
2007-01-05 17:00:00,1.17613,1.17644,1.17584,1.17615,606300007.0
2007-01-05 17:05:00,1.17613,1.17626,1.17575,1.17589,595000003.0
2007-01-05 17:10:00,1.17591,1.17636,1.17585,1.17621,383199997.0
2007-01-05 17:15:00,1.17618,1.17632,1.17586,1.17596,497599999.0
2007-01-05 17:20:00,1.17592,1.17601,1.17586,1.176,411900004.0
2007-01-05 17:25:00,1.17594,1.1761,1.17576,1.17598,460600001.0
2007-01-05 17:30:00,1.17604,1.1761,1.17578,1.17585,342000003.0
2007-01-05 17:35:00,1.1754,1.17561,1.17487,1.17545,541100000.0
2007-01-05 17:40:00,1.17549,1.17552,1.17509,1.17519,531899998.0
2007-01-05 17:45:00,1.17517,1.17523,1.17449,1.17453,536900000.0
2007-01-05 17:50:00,1.17458,1.17473,1.17447,1.17464,542600001.0
2007-01-05 17:55:00,1.17457,1.1755,1.17446,1.17547,627100004.0
2007-01-05 18:00:00,1.17552,1.17569,1.17501,1.17556,3123800016.0
2007-01-05 18:05:00,1.17561,1.1758,1.17534,1.17561,4537900020.0
2007-01-05 18:10:00,1.17577,1.17604,1.17562,1.17573,2612200013.0
2007-01-05 18:15:00,1.17571,1.1759,1.17566,1.17582,2735299996.0
2007-01-05 18:20:00,1.17582,1.17619,1.17555,1.17615,1943100006.0
2007-01-05 18:25:00,1.17612,1.17625,1.17575,1.17615,2875390006.0
2007-01-05 18:30:00,1.17612,1.17626,1.1758,1.17626,2539790007.0
2007-01-05 18:35:00,1.17628,1.17656,1.17592,1.176,1424600005.0
2007-01-05 18:40:00,1.17603,1.17603,1.17545,1.17547,2454300003.0
2007-01-05 18:45:00,1.17549,1.17549,1.1751,1.17535,1112600006.0
2007-01-05 18:50:00,1.17535,1.17548,1.17523,1.17531,1128900005.0
2007-01-05 18:55:00,1.1753,1.1754,1.17515,1.17515,1681899991.0
2007-01-05 19:00:00,1.17515,1.17525,1.17483,1.17485,1618500003.0
2007-01-05 19:05:00,1.17482,1.17522,1.17472,1.17488,1830890003.0
2007-01-05 19:10:00,1.17493,1.17506,1.17483,1.17495,1164700000.0
2007-01-05 19:15:00,1.17487,1.17508,1.17487,1.17497,1733699995.0
2007-01-05 19:20:00,1.175,1.17513,1.17495,1.17513,698899996.0
2007-01-05 19:25:00,1.17509,1.17547,1.17501,1.17547,890300000.0
2007-01-05 19:30:00,1.17564,1.17591,1.17556,1.17578,780300001.0
2007-01-05 19:35:00,1.17577,1.17578,1.17551,1.17561,1516099996.0
2007-01-05 19:40:00,1.17565,1.17577,1.17541,1.17541,685300000.0
2007-01-05 19:45:00,1.17547,1.17557,1.17542,1.17551,476800006.0
2007-01-05 19:50:00,1.17552,1.17557,1.17541,1.17549,551000008.0
2007-01-05 19:55:00,1.17553,1.17571,1.17528,1.17565,873699994.0
2007-01-05 20:00:00,1.1757,1.17597,1.17568,1.17578,994300000.0
2007-01-05 20:05:00,1.17575,1.17586,1.17563,1.17571,881590002.0
2007-01-05 20:10:00,1.1757,1.17575,1.17565,1.1757,1038799998.0
2007-01-05 20:15:00,1.17573,1.17623,1.17561,1.17603,1537599997.0
2007-01-05 20:20:00,1.17599,1.1761,1.17581,1.17595,1726700010.0
2007-01-05 20:25:00,1.17597,1.17611,1.1758,1.17585,1812289997.0
2007-01-05 20:30:00,1.17583,1.17603,1.17579,1.17603,1340499998.0
2007-01-05 20:35:00,1.17603,1.17603,1.17566,1.17575,1517000007.0
2007-01-05 20:40:00,1.17574,1.17584,1.17555,1.17574,1408100003.0
2007-01-05 20:45:00,1.17574,1.17583,1.17524,1.17525,879099995.0
2007-01-05 20:50:00,1.17515,1.17545,1.17513,1.17538,890400003.0
2007-01-05 20:55:00,1.17515,1.17548,1.17498,1.17512,1759300012.0
2007-01-05 21:00:00,1.17511,1.17517,1.1746,1.17468,2837800007.0
2007-01-05 21:05:00,1.1745,1.17451,1.17405,1.17421,1798490016.0
2007-01-05 21:10:00,1.17423,1.17432,1.17405,1.17414,1770899989.0
2007-01-05 21:15:00,1.17417,1.17422,1.17379,1.17379,497299999.0
2007-01-05 21:20:00,1.17384,1.17403,1.17366,1.17392,570099996.0
2007-01-05 21:25:00,1.17386,1.17386,1.17361,1.17372,886900003.0
2007-01-05 21:30:00,1.1737,1.17381,1.1736,1.17378,615000003.0
2007-01-05 21:35:00,1.17378,1.17378,1.17333,1.17333,540899999.0
2007-01-05 21:40:00,1.17338,1.17338,1.17305,1.1731,759700003.0
2007-01-05 21:45:00,1.17309,1.1733,1.17268,1.17268,672400006.0
2007-01-05 21:50:00,1.17273,1.17289,1.17264,1.17275,776200003.0
2007-01-05 21:55:00,1.17278,1.17281,1.1724,1.17265,405400008.0
2007-01-05 22:00:00,1.1727,1.17288,1.1722,1.17228,944199999.0
2007-01-05 22:05:00,1.17228,1.17261,1.17227,1.17239,749000005.0
2007-01-05 22:10:00,1.17237,1.17241,1.17191,1.172,413499997.0
2007-01-05 22:15:00,1.17215,1.17221,1.17202,1.17203,534999999.0
2007-01-05 22:20:00,1.17201,1.17213,1.17187,1.17208,608600003.0
2007-01-05 22:25:00,1.17207,1.17236,1.17205,1.17225,818100000.0
2007-01-05 22:30:00,1.17227,1.17251,1.17201,1.17238,732299998.0
2007-01-05 22:35:00,1.17243,1.17245,1.17215,1.17215,660200002.0
2007-01-05 22:40:00,1.17221,1.17245,1.17207,1.17235,669590002.0
2007-01-05 22:45:00,1.17241,1.17257,1.17214,1.17248,412799995.0
2007-01-05 22:50:00,1.17249,1.17265,1.17246,1.17255,557700001.0
2007-01-05 22:55:00,1.17256,1.17257,1.17177,1.17185,612400013.0
2007-01-05 23:00:00,1.17202,1.17222,1.17173,1.17203,446700001.0
2007-01-05 23:05:00,1.17212,1.17238,1.17202,1.17222,597800000.0
2007-01-05 23:10:00,1.17218,1.17218,1.17199,1.17215,296799999.0
2007-01-05 23:15:00,1.17227,1.17258,1.17221,1.1723,469400003.0
2007-01-05 23:20:00,1.17225,1.17233,1.17212,1.1723,282900002.0
2007-01-05 23:25:00,1.17252,1.17253,1.17224,1.17235,516899996.0
2007-01-05 23:30:00,1.17218,1.17227,1.17201,1.17214,441900003.0
2007-01-05 23:35:00,1.17198,1.17239,1.17198,1.17227,415000001.0
2007-01-05 23:40:00,1.17231,1.17245,1.17226,1.17236,269399997.0
2007-01-05 23:45:00,1.17251,1.1726,1.1724,1.17246,428499999.0
2007-01-05 23:50:00,1.17243,1.17243,1.17221,1.17238,697899992.0
2007-01-05 23:55:00,1.17233,1.1727,1.17229,1.17269,529399999.0
2007-01-08 00:00:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:05:00,1.1734,1.1734,1.1732,1.1733,676799996.0
2007-01-08 00:10:00,1.1732,1.1733,1.173,1.1732,676799996.0
2007-01-08 00:15:00,1.1731,1.1732,1.1731,1.1732,338399998.0
2007-01-08 00:25:00,1.1731,1.1731,1.1731,1.1731,169199999.0
2007-01-08 00:30:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:35:00,1.1731,1.1732,1.1731,1.1732,169199999.0
2007-01-08 00:40:00,1.1731,1.1731,1.1731,1.1731,169199999.0
2007-01-08 00:45:00,1.1732,1.1732,1.1732,1.1732,169199999.0
2007-01-08 00:50:00,1.1733,1.1733,1.1732,1.1732,169199999.0
2007-01-08 00:55:00,1.1734,1.1735,1.1734,1.1734,338399998.0
2007-01-08 01:00:00,1.1733,1.1733,1.1732,1.1733,507599997.0
2007-01-08 01:05:00,1.1732,1.1732,1.173,1.173,169199999.0
2007-01-08 01:10:00,1.1729,1.1732,1.1729,1.1732,507599997.0
2007-01-08 01:20:00,1.1733,1.1733,1.1732,1.1733,338399998.0
2007-01-08 01:25:00,1.1732,1.1733,1.1732,1.1732,338399998.0
2007-01-08 01:30:00,1.1733,1.1733,1.1732,1.1733,338399998.0
2007-01-08 01:35:00,1.1734,1.1734,1.1734,1.1734,169199999.0
2007-01-08 01:40:00,1.1735,1.1735,1.1735,1.1735,169199999.0
2007-01-08 01:45:00,1.1734,1.1736,1.1734,1.1735,507599997.0
2007-01-08 01:55:00,1.1733,1.1736,1.1733,1.1734,169199999.0
2007-01-08 02:00:00,1.17307,1.17334,1.17285,1.17327,464699998.0
2007-01-08 02:05:00,1.17332,1.17332,1.17283,1.17285,382199999.0
2007-01-08 02:10:00,1.17288,1.17318,1.17279,1.17314,389300002.0
2007-01-08 02:15:00,1.1732,1.17335,1.17256,1.17316,474100005.0
2007-01-08 02:20:00,1.17305,1.17325,1.17305,1.17315,426999998.0
2007-01-08 02:25:00,1.17313,1.17325,1.17286,1.17312,175700002.0
2007-01-08 02:30:00,1.17314,1.17328,1.1728,1.17328,441099999.0
2007-01-08 02:35:00,1.17335,1.17335,1.17294,1.17328,271600003.0
2007-01-08 02:40:00,1.17325,1.17352,1.17325,1.17344,275100002.0
2007-01-08 02:45:00,1.17342,1.17355,1.17328,1.17344,367700002.0
2007-01-08 02:50:00,1.17337,1.17345,1.17297,1.17337,380400001.0
2007-01-08 02:55:00,1.1733,1.17355,1.1733,1.17345,280400001.0
2007-01-08 03:00:00,1.17348,1.17352,1.17323,1.17323,355500002.0
2007-01-08 03:05:00,1.17327,1.17344,1.17317,1.17328,309400001.0
2007-01-08 03:10:00,1.17327,1.1733,1.17296,1.17296,222300001.0
2007-01-08 03:15:00,1.173,1.1732,1.17286,1.17297,333800003.0
2007-01-08 03:20:00,1.17301,1.17312,1.1729,1.17302,288800001.0
2007-01-08 03:25:00,1.173,1.1731,1.17295,1.173,261600000.0
2007-01-08 03:30:00,1.17309,1.17322,1.17292,1.17312,496400008.0
2007-01-08 03:35:00,1.17305,1.17306,1.17288,1.173,330500002.0
2007-01-08 03:40:00,1.17295,1.17305,1.17286,1.17286,343600002.0
2007-01-08 03:45:00,1.17287,1.17313,1.17287,1.17298,550300010.0
2007-01-08 03:50:00,1.17302,1.17323,1.17291,1.17296,292700004.0
2007-01-08 03:55:00,1.17304,1.17345,1.17291,1.17338,447000001.0
2007-01-08 04:00:00,1.17338,1.17342,1.17322,1.17322,246900000.0
2007-01-08 04:05:00,1.17327,1.17342,1.17325,1.17341,244199998.0
2007-01-08 04:10:00,1.17339,1.17342,1.17314,1.17314,611400000.0
2007-01-08 04:15:00,1.17324,1.17332,1.173,1.173,297399999.0
2007-01-08 04:20:00,1.17325,1.1734,1.17319,1.17332,407200000.0
2007-01-08 04:25:00,1.17315,1.17345,1.1729,1.1733,394600004.0
2007-01-08 04:30:00,1.1733,1.17345,1.17325,1.1734,296799997.0
2007-01-08 04:35:00,1.1734,1.17353,1.17326,1.17346,471100003.0
2007-01-08 04:40:00,1.17336,1.17337,1.17313,1.17324,250500002.0
2007-01-08 04:45:00,1.17322,1.1733,1.17315,1.17325,633600004.0
2007-01-08 04:50:00,1.17325,1.17335,1.17315,1.17321,283500004.0
2007-01-08 04:55:00,1.17315,1.17335,1.17297,1.17327,344300003.0
2007-01-08 05:00:00,1.17326,1.17329,1.17312,1.17312,279800001.0
2007-01-08 05:05:00,1.17314,1.17323,1.17302,1.17306,429299999.0
2007-01-08 05:10:00,1.17303,1.17312,1.17298,1.1731,332300002.0
2007-01-08 05:15:00,1.17305,1.17313,1.17291,1.17291,518400000.0
2007-01-08 05:20:00,1.17308,1.17308,1.17289,1.17295,325899998.0
2007-01-08 05:25:00,1.1729,1.1731,1.1729,1.17307,210499996.0
2007-01-08 05:30:00,1.17302,1.1732,1.17294,1.17304,552299999.0
2007-01-08 05:35:00,1.17314,1.17325,1.173,1.17323,411199998.0
2007-01-08 05:40:00,1.17316,1.17321,1.17302,1.17311,360000007.0
2007-01-08 05:45:00,1.173,1.17329,1.173,1.17329,323799997.0
2007-01-08 05:50:00,1.17323,1.17339,1.1732,1.17327,479599999.0
2007-01-08 05:55:00,1.17325,1.17331,1.1731,1.17313,504300006.0
2007-01-08 06:00:00,1.17316,1.17321,1.17301,1.17315,362799997.0
2007-01-08 06:05:00,1.17323,1.17323,1.17296,1.17308,374700003.0
2007-01-08 06:10:00,1.17321,1.17335,1.17312,1.1733,360700003.0
2007-01-08 06:15:00,1.17327,1.17344,1.17302,1.17305,487299995.0
2007-01-08 06:20:00,1.17303,1.17312,1.17295,1.173,386300001.0
2007-01-08 06:25:00,1.17295,1.17311,1.17285,1.173,429000000.0
2007-01-08 06:30:00,1.17302,1.17321,1.17287,1.17309,302099998.0
2007-01-08 06:35:00,1.17307,1.1732,1.17301,1.17302,253100000.0
2007-01-08 06:40:00,1.17305,1.17311,1.17294,1.17304,718100000.0
2007-01-08 06:45:00,1.1731,1.17315,1.17285,1.17297,332700001.0
2007-01-08 06:50:00,1.17297,1.17297,1.1726,1.17294,343300002.0
2007-01-08 06:55:00,1.17307,1.17315,1.17285,1.1729,285600000.0
2007-01-08 07:00:00,1.17305,1.17315,1.17294,1.17308,383499998.0
2007-01-08 07:05:00,1.17298,1.1731,1.17258,1.17302,362300003.0
2007-01-08 07:10:00,1.17308,1.1733,1.17305,1.17327,320300000.0
2007-01-08 07:15:00,1.17327,1.17337,1.17319,1.1733,311200006.0
2007-01-08 07:20:00,1.17325,1.1733,1.17313,1.17326,299800002.0
2007-01-08 07:25:00,1.1733,1.17342,1.17311,1.17311,388299992.0
2007-01-08 07:30:00,1.17295,1.17308,1.1729,1.17302,342200002.0
2007-01-08 07:35:00,1.1729,1.17305,1.17274,1.17284,311700003.0
2007-01-08 07:40:00,1.17285,1.17295,1.1727,1.17285,377799999.0
2007-01-08 07:45:00,1.17273,1.17292,1.17272,1.17279,228400001.0
2007-01-08 07:50:00,1.17292,1.17292,1.17269,1.17275,324500006.0
2007-01-08 07:55:00,1.17281,1.17298,1.17274,1.17298,343999997.0
2007-01-08 08:00:00,1.17308,1.17326,1.17303,1.17323,372599996.0
2007-01-08 08:05:00,1.17319,1.17325,1.17309,1.17325,525300001.0
2007-01-08 08:10:00,1.17319,1.17331,1.17292,1.17313,458999998.0
2007-01-08 08:15:00,1.17309,1.17344,1.17303,1.17327,530100000.0
2007-01-08 08:20:00,1.17328,1.17334,1.17303,1.17316,547000003.0
2007-01-08 08:25:00,1.17312,1.17328,1.17306,1.17316,376499999.0
2007-01-08 08:30:00,1.17319,1.17331,1.17305,1.1732,523499997.0
2007-01-08 08:35:00,1.17329,1.17335,1.17314,1.17328,492100005.0
2007-01-08 08:40:00,1.17331,1.17337,1.17312,1.17333,378600006.0
2007-01-08 08:45:00,1.17329,1.17333,1.17308,1.17323,398599999.0
2007-01-08 08:50:00,1.1731,1.17325,1.17306,1.17325,434200003.0
2007-01-08 08:55:00,1.17321,1.17331,1.17313,1.17322,531400009.0
2007-01-08 09:00:00,1.17318,1.1735,1.17293,1.17343,319799997.0
2007-01-08 09:05:00,1.17341,1.17341,1.17297,1.17307,667099996.0
2007-01-08 09:10:00,1.17298,1.17302,1.17279,1.17284,514099997.0
2007-01-08 09:15:00,1.17289,1.17299,1.17266,1.17266,254800000.0
2007-01-08 09:20:00,1.17278,1.17302,1.17263,1.17285,405900004.0
2007-01-08 09:25:00,1.17292,1.17345,1.17281,1.17332,465100002.0
2007-01-08 09:30:00,1.17334,1.17346,1.17323,1.17335,308000001.0
2007-01-08 09:35:00,1.17334,1.1736,1.1733,1.17341,450799997.0
2007-01-08 09:40:00,1.17336,1.17352,1.17306,1.17348,300200003.0
2007-01-08 09:45:00,1.17345,1.17362,1.17344,1.17354,253399998.0
2007-01-08 09:50:00,1.17343,1.17355,1.1734,1.17352,417200004.0
2007-01-08 09:55:00,1.1736,1.17369,1.17329,1.17332,391200003.0
2007-01-08 10:00:00,1.17324,1.17349,1.17315,1.17316,429599999.0
2007-01-08 10:05:00,1.17319,1.17325,1.17284,1.17285,296600003.0
2007-01-08 10:10:00,1.17279,1.17279,1.17254,1.1726,515100000.0
2007-01-08 10:15:00,1.17267,1.17276,1.17222,1.17247,619400002.0
2007-01-08 10:20:00,1.17247,1.17263,1.17237,1.17251,652090005.0
2007-01-08 10:25:00,1.1725,1.17262,1.17242,1.17249,438700005.0
2007-01-08 10:30:00,1.17245,1.17258,1.17238,1.17248,341600000.0
2007-01-08 10:35:00,1.17243,1.17256,1.17235,1.1725,643800000.0
2007-01-08 10:40:00,1.17232,1.17258,1.17232,1.17248,418400001.0
2007-01-08 10:45:00,1.17253,1.17261,1.17238,1.17252,587600001.0
2007-01-08 10:50:00,1.17247,1.17254,1.17215,1.17237,402099997.0
2007-01-08 10:55:00,1.17231,1.17252,1.17216,1.17245,508500007.0
2007-01-08 11:00:00,1.17235,1.17249,1.17209,1.17225,624000000.0
2007-01-08 11:05:00,1.17223,1.17225,1.17205,1.1722,315100001.0
2007-01-08 11:10:00,1.1722,1.17247,1.17215,1.17233,607799999.0
2007-01-08 11:15:00,1.17233,1.17243,1.17231,1.17231,556099993.0
2007-01-08 11:20:00,1.17235,1.17242,1.17221,1.17242,408799994.0
2007-01-08 11:25:00,1.17252,1.17252,1.17231,1.17233,506199997.0
2007-01-08 11:30:00,1.1724,1.17262,1.17233,1.17255,462700000.0
2007-01-08 11:35:00,1.17255,1.17255,1.17241,1.17252,453599998.0
2007-01-08 11:40:00,1.17251,1.17263,1.17222,1.17235,677900008.0
2007-01-08 11:45:00,1.17241,1.17266,1.17231,1.17255,397790003.0
2007-01-08 11:50:00,1.17264,1.17342,1.17263,1.17323,536200004.0
2007-01-08 11:55:00,1.17325,1.17342,1.17311,1.1733,454900002.0
2007-01-08 12:00:00,1.17348,1.1736,1.17335,1.17353,421999999.0
2007-01-08 12:05:00,1.17353,1.17366,1.17343,1.17361,477400001.0
2007-01-08 12:10:00,1.17359,1.17495,1.1735,1.17495,534000001.0
2007-01-08 12:15:00,1.17476,1.17492,1.17443,1.17452,557399995.0
2007-01-08 12:20:00,1.17452,1.17471,1.17448,1.17448,437300001.0
2007-01-08 12:25:00,1.17447,1.17489,1.17445,1.17478,624799995.0
2007-01-08 12:30:00,1.17472,1.17477,1.17447,1.17455,418000006.0
2007-01-08 12:35:00,1.17458,1.1747,1.17449,1.17467,457600001.0
2007-01-08 12:40:00,1.17473,1.17473,1.17417,1.17434,510400000.0
2007-01-08 12:45:00,1.17432,1.1749,1.17424,1.17466,226599996.0
2007-01-08 12:50:00,1.17466,1.17493,1.17465,1.17468,444900003.0
2007-01-08 12:55:00,1.17465,1.17506,1.17465,1.17494,579500002.0
2007-01-08 13:00:00,1.17491,1.17502,1.17483,1.17487,282100000.0
2007-01-08 13:05:00,1.17485,1.17493,1.17478,1.17489,337200002.0
2007-01-08 13:10:00,1.1749,1.17495,1.17466,1.17469,293800004.0
2007-01-08 13:15:00,1.17447,1.17447,1.17393,1.17393,361500002.0
2007-01-08 13:20:00,1.17393,1.17443,1.17393,1.17438,304999997.0
2007-01-08 13:25:00,1.17432,1.1744,1.1742,1.17424,397200005.0
2007-01-08 13:30:00,1.17426,1.17443,1.17412,1.17434,311200004.0
2007-01-08 13:35:00,1.1743,1.1745,1.17415,1.1745,416500001.0
2007-01-08 13:40:00,1.17448,1.17452,1.17412,1.17443,418799998.0
2007-01-08 13:45:00,1.17446,1.17462,1.17446,1.1745,232500001.0
2007-01-08 13:50:00,1.17453,1.17457,1.17436,1.17452,491700007.0
2007-01-08 13:55:00,1.17449,1.17461,1.17406,1.17406,598600008.0
2007-01-08 14:00:00,1.1741,1.17423,1.17398,1.1741,489200003.0
2007-01-08 14:05:00,1.17408,1.17424,1.17389,1.17389,467899997.0
2007-01-08 14:10:00,1.17399,1.17405,1.17357,1.17371,616100002.0
2007-01-08 14:15:00,1.1737,1.1738,1.17357,1.17371,229100001.0
2007-01-08 14:20:00,1.17373,1.17391,1.17371,1.17388,367299998.0
2007-01-08 14:25:00,1.17385,1.17449,1.17385,1.17449,480500004.0
2007-01-08 14:30:00,1.17464,1.17502,1.17464,1.1747,327800001.0
2007-01-08 14:35:00,1.17468,1.17492,1.1746,1.17488,619400001.0
2007-01-08 14:40:00,1.17488,1.17492,1.17454,1.17467,265800001.0
2007-01-08 14:45:00,1.17475,1.1754,1.17459,1.1754,430799998.0
2007-01-08 14:50:00,1.17554,1.1758,1.17541,1.17549,369100001.0
2007-01-08 14:55:00,1.17552,1.17563,1.17531,1.17541,524299997.0
2007-01-08 15:00:00,1.17529,1.17536,1.17488,1.1749,380199999.0
2007-01-08 15:05:00,1.17485,1.1749,1.17455,1.17463,411899997.0
2007-01-08 15:10:00,1.17458,1.17485,1.17434,1.17478,481099998.0
2007-01-08 15:15:00,1.17494,1.17536,1.17479,1.17524,472200002.0
2007-01-08 15:20:00,1.17522,1.17559,1.1751,1.17559,357800004.0
2007-01-08 15:25:00,1.17558,1.17563,1.17544,1.17545,315800001.0
2007-01-08 15:30:00,1.17541,1.17555,1.17502,1.17509,401100003.0
2007-01-08 15:35:00,1.17504,1.17597,1.17503,1.17597,491899999.0
2007-01-08 15:40:00,1.17608,1.1764,1.17607,1.17629,458500005.0
2007-01-08 15:45:00,1.17633,1.17647,1.17588,1.17595,483500000.0
2007-01-08 15:50:00,1.17597,1.1761,1.17575,1.17609,448700003.0
2007-01-08 15:55:00,1.1761,1.17652,1.17606,1.1764,557200006.0
2007-01-08 16:00:00,1.17635,1.17643,1.17565,1.17576,413499999.0
2007-01-08 16:05:00,1.17605,1.17655,1.17605,1.1762,599599998.0
2007-01-08 16:10:00,1.17624,1.17626,1.17594,1.17615,381899999.0
2007-01-08 16:15:00,1.17618,1.17672,1.17614,1.17652,548900000.0
2007-01-08 16:20:00,1.17642,1.17656,1.17625,1.17637,510699998.0
2007-01-08 16:25:00,1.17638,1.17664,1.17619,1.1765,480800007.0
2007-01-08 16:30:00,1.17663,1.17664,1.1764,1.17647,505299996.0
2007-01-08 16:35:00,1.17649,1.17681,1.17638,1.17676,323500002.0
2007-01-08 16:40:00,1.17665,1.17719,1.17665,1.17702,413499997.0
2007-01-08 16:45:00,1.17712,1.17712,1.17665,1.17703,489599996.0
2007-01-08 16:50:00,1.17701,1.17707,1.17657,1.17657,459590003.0
2007-01-08 16:55:00,1.17672,1.17701,1.17659,1.1769,539700000.0
2007-01-08 17:00:00,1.17689,1.17716,1.1766,1.1767,462300002.0
2007-01-08 17:05:00,1.17661,1.17668,1.1762,1.17668,317299998.0
2007-01-08 17:10:00,1.17665,1.17676,1.1765,1.1766,518400002.0
2007-01-08 17:15:00,1.17656,1.17673,1.17651,1.17671,365500004.0
2007-01-08 17:20:00,1.1767,1.17683,1.17653,1.17653,462299996.0
2007-01-08 17:25:00,1.17661,1.17684,1.17658,1.17678,328000005.0
2007-01-08 17:30:00,1.17684,1.17762,1.17674,1.17762,499100000.0
2007-01-08 17:35:00,1.17776,1.17787,1.1774,1.17742,345799997.0
2007-01-08 17:40:00,1.17752,1.17757,1.17723,1.17723,525100006.0
2007-01-08 17:45:00,1.1771,1.17717,1.17666,1.17685,490499998.0
2007-01-08 17:50:00,1.17683,1.17697,1.1767,1.17677,534800006.0
2007-01-08 17:55:00,1.17668,1.17692,1.17659,1.17688,468099996.0
2007-01-08 18:00:00,1.1769,1.17691,1.17667,1.17675,3004400007.0
2007-01-08 18:05:00,1.17678,1.17693,1.1766,1.1767,4516890010.0
2007-01-08 18:10:00,1.17678,1.17693,1.17647,1.17649,2595099991.0
2007-01-08 18:15:00,1.17643,1.17675,1.17629,1.17671,2785800010.0
2007-01-08 18:20:00,1.17679,1.17729,1.17664,1.17724,1850200007.0
2007-01-08 18:25:00,1.17724,1.17753,1.17686,1.17727,2526500006.0
2007-01-08 18:30:00,1.17729,1.17733,1.17706,1.17715,2373300015.0
2007-01-08 18:35:00,1.17713,1.17718,1.17693,1.17718,1455000003.0
2007-01-08 18:40:00,1.17718,1.17748,1.17703,1.17748,2197599998.0
2007-01-08 18:45:00,1.17753,1.17764,1.17717,1.17763,1049100000.0
2007-01-08 18:50:00,1.17768,1.17823,1.17768,1.17796,869000006.0
2007-01-08 18:55:00,1.17793,1.17807,1.1774,1.17748,1780899995.0
2007-01-08 19:00:00,1.17745,1.17747,1.17697,1.177,1516900000.0
2007-01-08 19:05:00,1.17705,1.17713,1.17686,1.17693,1868000003.0
2007-01-08 19:10:00,1.17698,1.17711,1.17691,1.177,1263400004.0
2007-01-08 19:15:00,1.17693,1.17698,1.17668,1.17668,1546790008.0
2007-01-08 19:20:00,1.17665,1.17665,1.17597,1.17615,694100004.0
2007-01-08 19:25:00,1.17607,1.17626,1.17594,1.17597,873999997.0
2007-01-08 19:30:00,1.17607,1.17607,1.17558,1.17573,726500008.0
2007-01-08 19:35:00,1.1757,1.17578,1.17559,1.17575,1414699994.0
2007-01-08 19:40:00,1.17576,1.17596,1.17544,1.17562,813999994.0
2007-01-08 19:45:00,1.17558,1.17566,1.17486,1.17509,428300004.0
2007-01-08 19:50:00,1.17515,1.17521,1.17432,1.17445,584900002.0
2007-01-08 19:55:00,1.17445,1.17507,1.17445,1.17503,872500010.0
2007-01-08 20:00:00,1.17509,1.17528,1.17496,1.17502,1067100000.0
2007-01-08 20:05:00,1.17505,1.17547,1.17503,1.17543,1115400002.0
2007-01-08 20:10:00,1.17542,1.17576,1.17539,1.1757,989399999.0
2007-01-08 20:15:00,1.17578,1.17658,1.17571,1.17628,1416300002.0
2007-01-08 20:20:00,1.17629,1.17639,1.17588,1.17617,1913200001.0
2007-01-08 20:25:00,1.17621,1.1763,1.17598,1.17625,1872000004.0
2007-01-08 20:30:00,1.17623,1.17647,1.17623,1.17641,1499199995.0
2007-01-08 20:35:00,1.17645,1.17649,1.17633,1.17642,1658900003.0
2007-01-08 20:40:00,1.17644,1.17654,1.1762,1.17629,1564800002.0
2007-01-08 20:45:00,1.1763,1.17635,1.17602,1.17631,1177200000.0
2007-01-08 20:50:00,1.17625,1.17628,1.17595,1.17604,1061399997.0
2007-01-08 20:55:00,1.17609,1.17659,1.17581,1.17642,1828500013.0
2007-01-08 21:00:00,1.17639,1.17649,1.17616,1.17634,2989199993.0
2007-01-08 21:05:00,1.1763,1.17638,1.17608,1.1763,1627099998.0
2007-01-08 21:10:00,1.17626,1.17626,1.17562,1.17584,1879500003.0
2007-01-08 21:15:00,1.17585,1.17594,1.17577,1.17577,721400008.0
2007-01-08 21:20:00,1.1757,1.1757,1.17503,1.17503,247599999.0
2007-01-08 21:25:00,1.17525,1.17537,1.17523,1.17525,895800009.0
2007-01-08 21:30:00,1.1753,1.1755,1.17522,1.17544,755500007.0
2007-01-08 21:35:00,1.1755,1.17552,1.17526,1.17528,663099999.0
2007-01-08 21:40:00,1.17527,1.17531,1.17521,1.17526,644399999.0
2007-01-08 21:45:00,1.17527,1.17544,1.17527,1.17535,892199999.0
2007-01-08 21:50:00,1.17534,1.1758,1.17533,1.17557,427900000.0
2007-01-08 21:55:00,1.17562,1.17573,1.17531,1.17537,428699999.0
2007-01-08 22:00:00,1.17539,1.17539,1.1751,1.17518,1056799998.0
2007-01-08 22:05:00,1.17518,1.17524,1.17493,1.17512,574000003.0
2007-01-08 22:10:00,1.17515,1.17515,1.17493,1.17512,386600000.0
2007-01-08 22:15:00,1.17519,1.17532,1.175,1.17508,477200005.0
2007-01-08 22:20:00,1.1751,1.17523,1.1749,1.17497,565000000.0
2007-01-08 22:25:00,1.17492,1.175,1.17472,1.17477,650100001.0
2007-01-08 22:30:00,1.17471,1.17474,1.17449,1.17468,592299999.0
2007-01-08 22:35:00,1.17474,1.17476,1.17448,1.17448,738800001.0
2007-01-08 22:40:00,1.17451,1.17458,1.17434,1.17442,505199999.0
2007-01-08 22:45:00,1.17443,1.17467,1.17439,1.17464,267999999.0
2007-01-08 22:50:00,1.17468,1.17487,1.17453,1.17478,517699999.0
2007-01-08 22:55:00,1.17488,1.17528,1.17472,1.17483,814799995.0
2007-01-08 23:00:00,1.17487,1.17537,1.17487,1.1753,172500002.0
2007-01-08 23:05:00,1.1753,1.17542,1.17515,1.17542,452299997.0
2007-01-08 23:10:00,1.1754,1.17595,1.17528,1.17574,408400000.0
2007-01-08 23:15:00,1.17561,1.17569,1.17535,1.17567,376400001.0
2007-01-08 23:20:00,1.17565,1.17577,1.17549,1.17556,342199996.0
2007-01-08 23:25:00,1.17564,1.17564,1.17531,1.17533,463900003.0
2007-01-08 23:30:00,1.17538,1.17556,1.1752,1.17547,423799997.0
2007-01-08 23:35:00,1.17538,1.17553,1.17503,1.17511,452200001.0
2007-01-08 23:40:00,1.17531,1.17545,1.17522,1.17535,364489997.0
2007-01-08 23:45:00,1.17541,1.17541,1.17474,1.17482,421499996.0
2007-01-08 23:50:00,1.17464,1.17486,1.17463,1.17475,424800001.0
2007-01-08 23:55:00,1.17475,1.17488,1.17468,1.17476,499499999.0
2007-01-09 00:00:00,1.17474,1.17514,1.17445,1.17506,456700004.0
2007-01-09 00:05:00,1.17487,1.17494,1.17449,1.17465,434900007.0
2007-01-09 00:10:00,1.17454,1.17465,1.17442,1.17458,532399991.0
2007-01-09 00:15:00,1.17457,1.17473,1.1744,1.17473,365400005.0
2007-01-09 00:20:00,1.17464,1.17464,1.17443,1.17455,528300003.0
2007-01-09 00:25:00,1.17451,1.1746,1.17431,1.1745,457399996.0
2007-01-09 00:30:00,1.17475,1.17475,1.17418,1.17418,407600002.0
2007-01-09 00:35:00,1.17403,1.17415,1.17373,1.17373,391500001.0
2007-01-09 00:40:00,1.17377,1.17405,1.17377,1.17405,422999999.0
2007-01-09 00:45:00,1.1741,1.17415,1.17376,1.17376,312700002.0
2007-01-09 00:50:00,1.17387,1.17403,1.17384,1.17402,474090003.0
2007-01-09 00:55:00,1.174,1.17405,1.17382,1.17388,447500001.0
2007-01-09 01:00:00,1.17388,1.17415,1.17388,1.17403,362799999.0
2007-01-09 01:05:00,1.17407,1.17422,1.17368,1.17421,458500000.0
2007-01-09 01:10:00,1.17422,1.17447,1.17414,1.17431,198400003.0
2007-01-09 01:15:00,1.1744,1.1744,1.17402,1.1742,329500000.0
2007-01-09 01:20:00,1.17422,1.1743,1.17415,1.17415,274900000.0
2007-01-09 01:25:00,1.17421,1.17435,1.17416,1.1742,285999999.0
2007-01-09 01:30:00,1.17417,1.17437,1.17417,1.17425,296300003.0
2007-01-09 01:35:00,1.17404,1.17441,1.17404,1.17441,480099997.0
2007-01-09 01:40:00,1.1743,1.17445,1.17397,1.17402,239800003.0
2007-01-09 01:45:00,1.17401,1.17413,1.17392,1.1741,514600002.0
2007-01-09 01:50:00,1.17407,1.17415,1.17399,1.1741,228800002.0
2007-01-09 01:55:00,1.174,1.17415,1.17393,1.17404,230799998.0
2007-01-09 02:00:00,1.17395,1.17413,1.17394,1.17398,354400001.0
2007-01-09 02:05:00,1.17405,1.17414,1.17372,1.17414,311300001.0
2007-01-09 02:10:00,1.17415,1.17424,1.17332,1.17332,430700004.0
2007-01-09 02:15:00,1.17345,1.17345,1.1733,1.1734,431199998.0
2007-01-09 02:20:00,1.17335,1.17345,1.17324,1.17338,440200004.0
2007-01-09 02:25:00,1.17337,1.17344,1.1729,1.173,619900001.0
2007-01-09 02:30:00,1.1729,1.17313,1.17268,1.17297,375400006.0
2007-01-09 02:35:00,1.17308,1.17331,1.17302,1.17327,396799999.0
2007-01-09 02:40:00,1.17315,1.17327,1.17315,1.1732,252400000.0
2007-01-09 02:45:00,1.17315,1.17322,1.17275,1.17321,401800002.0
2007-01-09 02:50:00,1.1732,1.1734,1.1728,1.1734,172899999.0
2007-01-09 02:55:00,1.17341,1.17351,1.1733,1.17342,235700000.0
2007-01-09 03:00:00,1.17348,1.17348,1.17301,1.17301,299300003.0
2007-01-09 03:05:00,1.17307,1.17317,1.17281,1.17286,203999998.0
2007-01-09 03:10:00,1.17293,1.17314,1.17279,1.17302,276500003.0
2007-01-09 03:15:00,1.17298,1.17314,1.17294,1.17302,321500001.0
2007-01-09 03:20:00,1.17305,1.17318,1.17298,1.17301,372700000.0
2007-01-09 03:25:00,1.17305,1.1734,1.17303,1.17333,296100001.0
2007-01-09 03:30:00,1.1734,1.17348,1.1732,1.17339,172599999.0
2007-01-09 03:35:00,1.17327,1.17339,1.17298,1.17328,399500000.0
2007-01-09 03:40:00,1.17327,1.17337,1.17317,1.17329,312099998.0
2007-01-09 03:45:00,1.1734,1.1735,1.17325,1.17333,463899999.0
2007-01-09 03:50:00,1.17339,1.17353,1.17337,1.17348,251400001.0
2007-01-09 03:55:00,1.1735,1.17359,1.1734,1.17352,186000003.0
2007-01-09 04:00:00,1.17354,1.17361,1.17335,1.17335,182990005.0
2007-01-09 04:05:00,1.17337,1.17351,1.17329,1.17351,299600000.0
2007-01-09 04:10:00,1.17349,1.17355,1.17334,1.17334,419899995.0
2007-01-09 04:15:00,1.17343,1.17349,1.17321,1.17321,230000003.0
2007-01-09 04:20:00,1.17342,1.17342,1.17322,1.17328,470599999.0
2007-01-09 04:25:00,1.17334,1.17348,1.17322,1.17325,129999998.0
2007-01-09 04:30:00,1.17327,1.17345,1.17325,1.17338,399499999.0
2007-01-09 04:35:00,1.17342,1.17352,1.17319,1.17336,354600001.0
2007-01-09 04:40:00,1.17339,1.17346,1.17315,1.17344,238200004.0
2007-01-09 04:45:00,1.17335,1.17354,1.17329,1.17352,407199999.0
2007-01-09 04:50:00,1.17353,1.17376,1.17315,1.1732,500700001.0
2007-01-09 04:55:00,1.17312,1.17384,1.17311,1.17357,499899994.0
2007-01-09 05:00:00,1.17366,1.17375,1.17357,1.17361,436400005.0
2007-01-09 05:05:00,1.1736,1.17368,1.17332,1.17333,188200002.0
2007-01-09 05:10:00,1.17335,1.17345,1.17329,1.17333,290900003.0
2007-01-09 05:15:00,1.17331,1.17341,1.17313,1.17322,353600001.0
2007-01-09 05:20:00,1.17335,1.17335,1.17317,1.17335,176300001.0
2007-01-09 05:25:00,1.17339,1.17339,1.17316,1.1733,352600005.0
2007-01-09 05:30:00,1.17322,1.17342,1.17322,1.17322,354400002.0
2007-01-09 05:35:00,1.17332,1.17346,1.17283,1.17335,542100003.0
2007-01-09 05:40:00,1.17325,1.17348,1.1732,1.17328,351199998.0
2007-01-09 05:45:00,1.17319,1.17342,1.17319,1.1734,366300003.0
2007-01-09 05:50:00,1.17333,1.17338,1.17315,1.17338,590000002.0
2007-01-09 05:55:00,1.1734,1.17352,1.17333,1.17352,468699997.0
2007-01-09 06:00:00,1.17355,1.17363,1.17345,1.17348,336200000.0
2007-01-09 06:05:00,1.17359,1.17377,1.17349,1.17349,422899993.0
2007-01-09 06:10:00,1.17361,1.17365,1.17339,1.17352,359100002.0
2007-01-09 06:15:00,1.17351,1.17365,1.17348,1.17357,419999998.0
2007-01-09 06:20:00,1.17356,1.17371,1.17346,1.1736,486199999.0
2007-01-09 06:25:00,1.17352,1.17363,1.17332,1.17359,426399998.0
2007-01-09 06:30:00,1.17362,1.17362,1.17347,1.1736,422500000.0
2007-01-09 06:35:00,1.17352,1.1736,1.17345,1.17352,360599999.0
2007-01-09 06:40:00,1.17357,1.17361,1.17325,1.17334,259500001.0
2007-01-09 06:45:00,1.17339,1.17363,1.17331,1.17355,365300002.0
2007-01-09 06:50:00,1.1736,1.17362,1.17323,1.17354,352800001.0
2007-01-09 06:55:00,1.17352,1.1736,1.17342,1.17353,430800002.0
2007-01-09 07:00:00,1.17345,1.17369,1.17312,1.17367,504100001.0
2007-01-09 07:05:00,1.17362,1.17408,1.17362,1.17408,312100002.0
2007-01-09 07:10:00,1.17413,1.17423,1.17348,1.17355,392800006.0
2007-01-09 07:15:00,1.17358,1.17397,1.17352,1.17359,334999998.0
2007-01-09 07:20:00,1.1735,1.17374,1.17342,1.17355,363300006.0
2007-01-09 07:25:00,1.17363,1.17373,1.17359,1.17368,270599998.0
2007-01-09 07:30:00,1.17376,1.17389,1.17352,1.17367,337100001.0
2007-01-09 07:35:00,1.17373,1.17382,1.17334,1.17364,501399999.0
2007-01-09 07:40:00,1.1736,1.17382,1.1736,1.17382,338200001.0
2007-01-09 07:45:00,1.17372,1.17386,1.1734,1.17347,449700001.0
2007-01-09 07:50:00,1.1734,1.17359,1.17336,1.17344,305599998.0
2007-01-09 07:55:00,1.1735,1.17353,1.1733,1.1734,244700003.0
2007-01-09 08:00:00,1.17334,1.17352,1.17329,1.17352,409000001.0
2007-01-09 08:05:00,1.17352,1.17365,1.17333,1.17352,406099998.0
2007-01-09 08:10:00,1.17361,1.17384,1.17314,1.1737,421799996.0
2007-01-09 08:15:00,1.1737,1.17375,1.17357,1.17375,379300007.0
2007-01-09 08:20:00,1.1738,1.17381,1.17369,1.17371,424800005.0
2007-01-09 08:25:00,1.17368,1.17373,1.17345,1.17345,338400001.0
2007-01-09 08:30:00,1.17343,1.17375,1.17343,1.17375,322099999.0
2007-01-09 08:35:00,1.1738,1.17456,1.17359,1.17451,414100003.0
2007-01-09 08:40:00,1.17451,1.17506,1.17451,1.175,339599999.0
2007-01-09 08:45:00,1.17506,1.17514,1.17492,1.17513,368300004.0
2007-01-09 08:50:00,1.17507,1.17516,1.17475,1.17495,473899999.0
2007-01-09 08:55:00,1.17488,1.17497,1.17443,1.17447,431000000.0
2007-01-09 09:00:00,1.17446,1.17465,1.17417,1.17435,288800000.0
2007-01-09 09:05:00,1.17442,1.17457,1.17407,1.17418,493800002.0
2007-01-09 09:10:00,1.17413,1.1744,1.17411,1.17435,224999999.0
2007-01-09 09:15:00,1.17442,1.17443,1.17413,1.17435,231000001.0
2007-01-09 09:20:00,1.17439,1.17447,1.17425,1.17433,448200001.0
2007-01-09 09:25:00,1.17436,1.17436,1.17415,1.17429,327700002.0
2007-01-09 09:30:00,1.1743,1.17445,1.17415,1.17421,327899999.0
2007-01-09 09:35:00,1.17426,1.17445,1.17407,1.17407,411300002.0
2007-01-09 09:40:00,1.17399,1.17466,1.17399,1.17465,407199999.0
2007-01-09 09:45:00,1.17465,1.17478,1.17401,1.17417,523100004.0
2007-01-09 09:50:00,1.17412,1.17445,1.1741,1.17427,418500001.0
2007-01-09 09:55:00,1.17437,1.17464,1.17433,1.17448,596400001.0
2007-01-09 10:00:00,1.1745,1.17518,1.1745,1.17469,475300003.0
2007-01-09 10:05:00,1.17505,1.17513,1.17478,1.17489,361689998.0
2007-01-09 10:10:00,1.17484,1.17503,1.17481,1.17498,549799998.0
2007-01-09 10:15:00,1.17501,1.17504,1.17481,1.17481,805800002.0
2007-01-09 10:20:00,1.17484,1.17488,1.17422,1.17427,553900005.0
2007-01-09 10:25:00,1.17428,1.17484,1.1742,1.17484,735399998.0
2007-01-09 10:30:00,1.17484,1.17522,1.17479,1.17512,457500007.0
2007-01-09 10:35:00,1.17511,1.17608,1.17511,1.17599,586199999.0
2007-01-09 10:40:00,1.17589,1.17619,1.17587,1.17595,564900001.0
2007-01-09 10:45:00,1.17598,1.17684,1.17592,1.17647,535500003.0
2007-01-09 10:50:00,1.17645,1.17658,1.17634,1.17657,542400005.0
2007-01-09 10:55:00,1.17657,1.17666,1.17643,1.17655,574990004.0
2007-01-09 11:00:00,1.1766,1.17671,1.17647,1.17652,385800004.0
2007-01-09 11:05:00,1.17645,1.17675,1.17599,1.17675,482300004.0
2007-01-09 11:10:00,1.17668,1.1768,1.17646,1.17649,646000004.0
2007-01-09 11:15:00,1.17648,1.17658,1.17537,1.17537,401500006.0
2007-01-09 11:20:00,1.17535,1.17535,1.17474,1.17492,409800004.0
2007-01-09 11:25:00,1.17497,1.17514,1.17484,1.17494,550799998.0
2007-01-09 11:30:00,1.17502,1.17518,1.17492,1.17505,548600000.0
2007-01-09 11:35:00,1.1751,1.17532,1.17503,1.17523,453099999.0
2007-01-09 11:40:00,1.17519,1.17551,1.1748,1.17495,555100000.0
2007-01-09 11:45:00,1.17484,1.17509,1.17458,1.17477,489399999.0
2007-01-09 11:50:00,1.17483,1.17488,1.17465,1.17468,635899997.0
2007-01-09 11:55:00,1.17472,1.17472,1.17414,1.17416,495099998.0
2007-01-09 12:00:00,1.17429,1.17468,1.17423,1.17458,399199997.0
2007-01-09 12:05:00,1.17462,1.17472,1.1745,1.17461,274400002.0
2007-01-09 12:10:00,1.17464,1.17477,1.1744,1.17466,504100007.0
2007-01-09 12:15:00,1.17467,1.1748,1.17466,1.17479,467099997.0
2007-01-09 12:20:00,1.1748,1.17488,1.17475,1.17475,290299999.0
2007-01-09 12:25:00,1.17478,1.17495,1.17476,1.17488,522999997.0
2007-01-09 12:30:00,1.1749,1.17515,1.17483,1.17505,579900003.0
2007-01-09 12:35:00,1.17518,1.17525,1.17509,1.17518,361200003.0
2007-01-09 12:40:00,1.17527,1.17535,1.17518,1.1753,366600002.0
2007-01-09 12:45:00,1.17528,1.17535,1.1751,1.17522,298799998.0
2007-01-09 12:50:00,1.17524,1.1756,1.17505,1.17545,361699999.0
2007-01-09 12:55:00,1.17542,1.1756,1.17541,1.1756,297900001.0
2007-01-09 13:00:00,1.17548,1.17555,1.17537,1.17543,587100002.0
2007-01-09 13:05:00,1.17536,1.17545,1.17512,1.17529,302299995.0
2007-01-09 13:10:00,1.17532,1.17544,1.17515,1.17515,442699998.0
2007-01-09 13:15:00,1.17503,1.17522,1.17499,1.175,432200001.0
2007-01-09 13:20:00,1.17491,1.17491,1.1745,1.17461,472999997.0
2007-01-09 13:25:00,1.17448,1.17466,1.17432,1.1746,369400004.0
2007-01-09 13:30:00,1.17465,1.17476,1.17452,1.1746,339200006.0
2007-01-09 13:35:00,1.17462,1.17503,1.17459,1.17497,493099996.0
2007-01-09 13:40:00,1.17496,1.17515,1.17486,1.17502,669300003.0
2007-01-09 13:45:00,1.17508,1.17531,1.17491,1.175,434300000.0
2007-01-09 13:50:00,1.17513,1.17526,1.17511,1.17526,419000000.0
2007-01-09 13:55:00,1.17524,1.17555,1.1752,1.1755,573900004.0
2007-01-09 14:00:00,1.17514,1.17582,1.17514,1.17572,471599999.0
2007-01-09 14:05:00,1.17565,1.17648,1.17564,1.17618,375900003.0
2007-01-09 14:10:00,1.1763,1.17645,1.17618,1.17627,637100006.0
2007-01-09 14:15:00,1.17634,1.17647,1.17595,1.17615,379699999.0
2007-01-09 14:20:00,1.1762,1.17629,1.17601,1.17617,430200002.0
2007-01-09 14:25:00,1.17619,1.1768,1.17616,1.17672,434700000.0
2007-01-09 14:30:00,1.17675,1.17675,1.17612,1.1763,558700010.0
2007-01-09 14:35:00,1.17638,1.17694,1.17638,1.17691,451099996.0
2007-01-09 14:40:00,1.17695,1.17698,1.17665,1.1768,382399998.0
2007-01-09 14:45:00,1.17676,1.17689,1.17661,1.17667,470600004.0
2007-01-09 14:50:00,1.17678,1.17682,1.17639,1.1766,430499998.0
2007-01-09 14:55:00,1.17656,1.17687,1.17633,1.17682,628699997.0
2007-01-09 15:00:00,1.17688,1.17693,1.17664,1.1767,304700002.0
2007-01-09 15:05:00,1.17673,1.17677,1.17652,1.17665,485999999.0
2007-01-09 15:10:00,1.1766,1.17705,1.17658,1.17694,628699992.0
2007-01-09 15:15:00,1.17725,1.17823,1.17711,1.17783,506600004.0
2007-01-09 15:20:00,1.17774,1.17776,1.17724,1.1774,434100002.0
2007-01-09 15:25:00,1.17727,1.17745,1.17706,1.17727,540099998.0
2007-01-09 15:30:00,1.17719,1.17784,1.17719,1.1774,390100003.0
2007-01-09 15:35:00,1.17737,1.17738,1.17702,1.17718,514200006.0
2007-01-09 15:40:00,1.17725,1.1786,1.17725,1.17852,590700000.0
2007-01-09 15:45:00,1.17835,1.17866,1.17816,1.17865,463700001.0
2007-01-09 15:50:00,1.17872,1.17926,1.17862,1.179,569499998.0
2007-01-09 15:55:00,1.17903,1.1791,1.17868,1.17874,441500002.0
2007-01-09 16:00:00,1.17872,1.17892,1.1784,1.1788,551400005.0
2007-01-09 16:05:00,1.17889,1.17915,1.17857,1.17867,364600002.0
2007-01-09 16:10:00,1.1787,1.17904,1.17849,1.17898,278600001.0
2007-01-09 16:15:00,1.17899,1.17907,1.17871,1.17892,248500002.0
2007-01-09 16:20:00,1.17883,1.17926,1.17883,1.17925,367899998.0
2007-01-09 16:25:00,1.17929,1.17946,1.17911,1.17911,585500006.0
2007-01-09 16:30:00,1.17922,1.1794,1.17835,1.17835,559699998.0
2007-01-09 16:35:00,1.17855,1.1786,1.17841,1.17857,643900001.0
2007-01-09 16:40:00,1.17837,1.17862,1.17823,1.17845,363300000.0
2007-01-09 16:45:00,1.17836,1.17847,1.17767,1.1781,387100004.0
2007-01-09 16:50:00,1.17806,1.17811,1.17765,1.17786,387599997.0
2007-01-09 16:55:00,1.1777,1.17786,1.17746,1.17755,322000002.0
2007-01-09 17:00:00,1.17736,1.17769,1.17724,1.17757,662499998.0
2007-01-09 17:05:00,1.17757,1.17829,1.17757,1.17821,444999999.0
2007-01-09 17:10:00,1.17811,1.1787,1.17811,1.17835,504000001.0
2007-01-09 17:15:00,1.17825,1.17848,1.17807,1.17846,607499998.0
2007-01-09 17:20:00,1.17835,1.17841,1.17813,1.17813,443700000.0
2007-01-09 17:25:00,1.17804,1.17818,1.17775,1.17775,427599997.0
2007-01-09 17:30:00,1.17777,1.17821,1.17777,1.17807,293499999.0
2007-01-09 17:35:00,1.17811,1.17868,1.17811,1.17865,439500001.0
2007-01-09 17:40:00,1.17872,1.17895,1.17851,1.17887,424800001.0
2007-01-09 17:45:00,1.17879,1.1791,1.1787,1.17905,465600001.0
2007-01-09 17:50:00,1.17902,1.17912,1.17862,1.17894,357100003.0
2007-01-09 17:55:00,1.17888,1.17911,1.17871,1.17885,391100001.0
2007-01-09 18:00:00,1.17891,1.17919,1.17877,1.1788,2657399999.0
2007-01-09 18:05:00,1.17883,1.17895,1.17845,1.17845,4287199992.0
2007-01-09 18:10:00,1.17854,1.17869,1.1783,1.17848,2525100016.0
2007-01-09 18:15:00,1.17852,1.17872,1.17834,1.17857,2813300000.0
2007-01-09 18:20:00,1.1786,1.17876,1.17852,1.17859,2084000013.0
2007-01-09 18:25:00,1.17857,1.17886,1.17853,1.17876,2385289999.0
2007-01-09 18:30:00,1.17875,1.17919,1.17864,1.17905,2656800005.0
2007-01-09 18:35:00,1.17901,1.17901,1.17833,1.17848,1535600012.0
2007-01-09 18:40:00,1.17847,1.17875,1.17834,1.17852,2601500012.0
2007-01-09 18:45:00,1.17859,1.17892,1.17846,1.1789,805400000.0
2007-01-09 18:50:00,1.17887,1.17899,1.17867,1.17867,955600001.0
2007-01-09 18:55:00,1.17861,1.17861,1.17807,1.17807,1817599995.0
2007-01-09 19:00:00,1.17804,1.17818,1.17792,1.17795,1159899997.0
2007-01-09 19:05:00,1.1779,1.1779,1.17743,1.17745,2075400015.0
2007-01-09 19:10:00,1.17747,1.17761,1.17737,1.17753,1336000000.0
2007-01-09 19:15:00,1.17745,1.17765,1.17682,1.17706,1807199994.0
2007-01-09 19:20:00,1.17713,1.17734,1.17686,1.17686,746700007.0
2007-01-09 19:25:00,1.17692,1.17728,1.1768,1.17718,922799998.0
2007-01-09 19:30:00,1.17723,1.17723,1.17693,1.17697,572900002.0
2007-01-09 19:35:00,1.17698,1.17706,1.17667,1.17678,1423899982.0
2007-01-09 19:40:00,1.17683,1.17687,1.17641,1.17641,806200000.0
2007-01-09 19:45:00,1.17637,1.17637,1.17609,1.1762,281300000.0
2007-01-09 19:50:00,1.17617,1.17617,1.1754,1.1754,547499999.0
2007-01-09 19:55:00,1.17541,1.1758,1.17536,1.1758,915700001.0
2007-01-09 20:00:00,1.17583,1.17599,1.17532,1.1754,980200004.0
2007-01-09 20:05:00,1.17542,1.17569,1.17525,1.17569,1077500002.0
2007-01-09 20:10:00,1.17578,1.17583,1.17538,1.17557,1296999999.0
2007-01-09 20:15:00,1.17567,1.17577,1.17505,1.1752,1816289999.0
2007-01-09 20:20:00,1.17519,1.17532,1.17493,1.17505,1705600011.0
2007-01-09 20:25:00,1.17508,1.17536,1.17488,1.17522,1788189995.0
2007-01-09 20:30:00,1.17516,1.17523,1.1746,1.1746,1396700001.0
2007-01-09 20:35:00,1.17464,1.17522,1.17445,1.17516,1587600008.0
2007-01-09 20:40:00,1.17524,1.17553,1.17516,1.17543,1692900012.0
2007-01-09 20:45:00,1.17542,1.1758,1.17528,1.17578,1226299993.0
2007-01-09 20:50:00,1.17575,1.17577,1.17538,1.17545,1066400009.0
2007-01-09 20:55:00,1.1755,1.17554,1.17539,1.17542,1828100004.0
2007-01-09 21:00:00,1.17542,1.17556,1.17527,1.17553,2920200008.0
2007-01-09 21:05:00,1.17553,1.17557,1.17514,1.17549,1665500001.0
2007-01-09 21:10:00,1.17558,1.17584,1.17554,1.17584,1590200000.0
2007-01-09 21:15:00,1.17583,1.17617,1.17577,1.17612,503900001.0
2007-01-09 21:20:00,1.17612,1.17626,1.17604,1.17613,347200000.0
2007-01-09 21:25:00,1.17619,1.17627,1.17597,1.17605,832499996.0
2007-01-09 21:30:00,1.17611,1.17628,1.17601,1.17605,573200001.0
2007-01-09 21:35:00,1.17605,1.17615,1.17585,1.1759,702400004.0
2007-01-09 21:40:00,1.17589,1.17592,1.17568,1.1758,629499998.0
2007-01-09 21:45:00,1.1758,1.17615,1.17577,1.17603,849700004.0
2007-01-09 21:50:00,1.17594,1.1761,1.17587,1.17587,744899998.0
2007-01-09 21:55:00,1.17594,1.17606,1.17551,1.17553,420400005.0
2007-01-09 22:00:00,1.17558,1.17627,1.17557,1.1761,869000007.0
2007-01-09 22:05:00,1.17608,1.17627,1.17595,1.17623,738600002.0
2007-01-09 22:10:00,1.17622,1.17632,1.17602,1.17623,614600004.0
2007-01-09 22:15:00,1.17626,1.17626,1.17615,1.1762,597000001.0
2007-01-09 22:20:00,1.1762,1.1764,1.17584,1.17595,831100006.0
2007-01-09 22:25:00,1.17592,1.17597,1.17545,1.17554,1010500003.0
2007-01-09 22:30:00,1.17554,1.17561,1.17522,1.17546,745499993.0
2007-01-09 22:35:00,1.17562,1.17575,1.17549,1.17565,512099999.0
2007-01-09 22:40:00,1.17569,1.17584,1.17556,1.17566,776699998.0
2007-01-09 22:45:00,1.17565,1.1759,1.17554,1.17585,383400002.0
2007-01-09 22:50:00,1.17588,1.176,1.17572,1.1759,464500003.0
2007-01-09 22:55:00,1.17597,1.17609,1.17565,1.17575,755499996.0
2007-01-09 23:00:00,1.1757,1.17605,1.1757,1.176,329299999.0
2007-01-09 23:05:00,1.176,1.17605,1.17582,1.17588,589200005.0
2007-01-09 23:10:00,1.17603,1.17617,1.17593,1.17617,341600000.0
2007-01-09 23:15:00,1.17625,1.17625,1.17599,1.17618,367300005.0
2007-01-09 23:20:00,1.17615,1.17637,1.17608,1.17637,277199998.0
2007-01-09 23:25:00,1.17638,1.17663,1.17617,1.1765,532500005.0
2007-01-09 23:30:00,1.17651,1.17652,1.17622,1.17648,383700003.0
2007-01-09 23:35:00,1.17637,1.17666,1.17612,1.17619,429700005.0
2007-01-09 23:40:00,1.17611,1.1762,1.17602,1.17615,388700001.0
2007-01-09 23:45:00,1.17628,1.17628,1.17605,1.17622,452399998.0
2007-01-09 23:50:00,1.17626,1.17635,1.17611,1.1763,420800000.0
2007-01-09 23:55:00,1.17625,1.17682,1.1762,1.17679,578400001.0
2007-01-10 00:00:00,1.17679,1.17692,1.17628,1.1766,656600006.0
2007-01-10 00:05:00,1.17658,1.17693,1.17652,1.17688,404899999.0
2007-01-10 00:10:00,1.17692,1.17715,1.1769,1.17702,356800004.0
2007-01-10 00:15:00,1.17702,1.17721,1.17698,1.17721,398000005.0
2007-01-10 00:20:00,1.17715,1.17715,1.17688,1.17692,579500002.0
2007-01-10 00:25:00,1.1768,1.1768,1.17645,1.17651,359200001.0
2007-01-10 00:30:00,1.17655,1.17673,1.17633,1.1764,435200000.0
2007-01-10 00:35:00,1.1763,1.17652,1.17624,1.17635,373399997.0
2007-01-10 00:40:00,1.17637,1.17655,1.17617,1.17627,501800006.0
2007-01-10 00:45:00,1.1763,1.17645,1.176,1.17635,398900004.0
2007-01-10 00:50:00,1.17645,1.17655,1.1763,1.17653,473300003.0
2007-01-10 00:55:00,1.17657,1.17667,1.17574,1.17615,407399998.0
2007-01-10 01:00:00,1.17623,1.17641,1.17612,1.1763,395399998.0
2007-01-10 01:05:00,1.17635,1.17637,1.17615,1.17633,423600000.0
2007-01-10 01:10:00,1.17642,1.17642,1.17629,1.17629,53900001.0
2007-01-10 01:15:00,1.17632,1.17642,1.17623,1.1764,285700002.0
2007-01-10 01:20:00,1.1763,1.1764,1.17622,1.17622,263499999.0
2007-01-10 01:25:00,1.17634,1.17653,1.17633,1.17649,269300004.0
2007-01-10 01:30:00,1.17647,1.17647,1.17613,1.17613,554199996.0
2007-01-10 01:35:00,1.1761,1.17623,1.17595,1.17622,357700001.0
2007-01-10 01:40:00,1.17605,1.17622,1.17597,1.17604,170700000.0
2007-01-10 01:45:00,1.17609,1.17625,1.176,1.1762,341100000.0
2007-01-10 01:50:00,1.17617,1.17625,1.17611,1.17618,230200000.0
2007-01-10 01:55:00,1.1761,1.17625,1.1761,1.17622,278699998.0
2007-01-10 02:00:00,1.17613,1.17625,1.17607,1.17617,325699999.0
2007-01-10 02:05:00,1.17625,1.17639,1.17612,1.17625,393300001.0
2007-01-10 02:10:00,1.17633,1.17678,1.17633,1.17678,272500002.0
2007-01-10 02:15:00,1.17688,1.17702,1.17683,1.17686,385699996.0
2007-01-10 02:20:00,1.17673,1.1771,1.17673,1.17702,479500001.0
2007-01-10 02:25:00,1.17696,1.17718,1.17696,1.17717,308700001.0
2007-01-10 02:30:00,1.17711,1.17725,1.17684,1.1772,435099997.0
2007-01-10 02:35:00,1.17715,1.17715,1.177,1.17708,303899997.0
2007-01-10 02:40:00,1.17702,1.17719,1.17654,1.17654,572800002.0
2007-01-10 02:45:00,1.17653,1.17705,1.17653,1.177,351000007.0
2007-01-10 02:50:00,1.1769,1.17699,1.17648,1.17667,573600002.0
2007-01-10 02:55:00,1.17667,1.17667,1.17647,1.17647,604000000.0
2007-01-10 03:00:00,1.17647,1.17705,1.17647,1.17693,598100000.0
2007-01-10 03:05:00,1.17698,1.17715,1.17683,1.17689,223300002.0
2007-01-10 03:10:00,1.17698,1.17699,1.17673,1.1768,365299998.0
2007-01-10 03:15:00,1.17681,1.17698,1.17675,1.17687,331900004.0
2007-01-10 03:20:00,1.17695,1.17695,1.17673,1.1768,298099997.0
2007-01-10 03:25:00,1.1768,1.17689,1.17667,1.17672,286299999.0
2007-01-10 03:30:00,1.17682,1.17694,1.17672,1.17681,326000001.0
2007-01-10 03:35:00,1.17684,1.17713,1.17684,1.1771,402099997.0
2007-01-10 03:40:00,1.17705,1.17725,1.17699,1.17713,316800003.0
2007-01-10 03:45:00,1.17718,1.17726,1.17709,1.17715,423000002.0
2007-01-10 03:50:00,1.17713,1.1773,1.17707,1.17718,260999998.0
2007-01-10 03:55:00,1.17716,1.17719,1.17689,1.17718,328300001.0
2007-01-10 04:00:00,1.17717,1.17735,1.17702,1.17703,425699998.0
2007-01-10 04:05:00,1.17708,1.17725,1.177,1.17722,355400004.0
2007-01-10 04:10:00,1.17719,1.17725,1.17666,1.17713,422300003.0
2007-01-10 04:15:00,1.17715,1.17733,1.17705,1.1771,319699999.0
2007-01-10 04:20:00,1.17731,1.17731,1.17697,1.17718,320900001.0
2007-01-10 04:25:00,1.1772,1.17739,1.17708,1.17715,295700000.0
2007-01-10 04:30:00,1.17716,1.17744,1.17689,1.1774,322200004.0
2007-01-10 04:35:00,1.17746,1.17749,1.17734,1.17735,329200003.0
2007-01-10 04:40:00,1.17736,1.17746,1.17724,1.17724,314900000.0
2007-01-10 04:45:00,1.17724,1.17737,1.17715,1.17727,326400000.0
2007-01-10 04:50:00,1.17728,1.17731,1.17685,1.1769,473500007.0
2007-01-10 04:55:00,1.17687,1.177,1.17648,1.17649,373899999.0
2007-01-10 05:00:00,1.17651,1.17659,1.17627,1.17652,521499999.0
2007-01-10 05:05:00,1.17643,1.17653,1.17624,1.17624,523400003.0
2007-01-10 05:10:00,1.17626,1.17643,1.17624,1.1764,308399997.0
2007-01-10 05:15:00,1.17633,1.1766,1.17633,1.17644,376400000.0
2007-01-10 05:20:00,1.17647,1.17664,1.17641,1.17655,257900002.0
2007-01-10 05:25:00,1.1765,1.17657,1.1763,1.17639,313899997.0
2007-01-10 05:30:00,1.17631,1.17642,1.17628,1.17633,265000002.0
2007-01-10 05:35:00,1.17646,1.17652,1.17624,1.1764,367000001.0
2007-01-10 05:40:00,1.17633,1.17648,1.17631,1.17638,280499998.0
2007-01-10 05:45:00,1.1763,1.1765,1.17629,1.1765,494700001.0
2007-01-10 05:50:00,1.17642,1.1765,1.17617,1.17635,460100005.0
2007-01-10 05:55:00,1.17645,1.17648,1.17633,1.17635,293700003.0
2007-01-10 06:00:00,1.17638,1.17648,1.17624,1.17635,318500001.0
2007-01-10 06:05:00,1.17648,1.17651,1.17635,1.17636,321300002.0
2007-01-10 06:10:00,1.1765,1.17675,1.17635,1.17672,361300002.0
2007-01-10 06:15:00,1.1767,1.17687,1.17662,1.1768,324100001.0
2007-01-10 06:20:00,1.17675,1.17675,1.17656,1.1767,538800001.0
2007-01-10 06:25:00,1.17665,1.17686,1.1765,1.17672,475899997.0
2007-01-10 06:30:00,1.17675,1.17685,1.17667,1.1768,303200003.0
2007-01-10 06:35:00,1.17676,1.17698,1.17675,1.17682,537800004.0
2007-01-10 06:40:00,1.17688,1.17693,1.17672,1.17677,263500002.0
2007-01-10 06:45:00,1.17685,1.1769,1.17665,1.17682,341700001.0
2007-01-10 06:50:00,1.17689,1.17705,1.1766,1.17692,382800006.0
2007-01-10 06:55:00,1.17713,1.1772,1.177,1.17718,306599998.0
2007-01-10 07:00:00,1.17715,1.17725,1.17705,1.17717,392900001.0
2007-01-10 07:05:00,1.17715,1.17725,1.17676,1.17702,472600008.0
2007-01-10 07:10:00,1.17677,1.17709,1.1767,1.17686,351700001.0
2007-01-10 07:15:00,1.17687,1.17691,1.17663,1.1768,332600001.0
2007-01-10 07:20:00,1.17661,1.17679,1.17652,1.17665,451000000.0
2007-01-10 07:25:00,1.1767,1.17688,1.17665,1.17688,415100001.0
2007-01-10 07:30:00,1.17684,1.17693,1.17659,1.17672,466400001.0
2007-01-10 07:35:00,1.17685,1.17695,1.17655,1.17673,376600003.0
2007-01-10 07:40:00,1.17673,1.17685,1.17628,1.17685,326699999.0
2007-01-10 07:45:00,1.17672,1.17685,1.17662,1.17671,498300000.0
2007-01-10 07:50:00,1.17676,1.17676,1.17583,1.17592,539200001.0
2007-01-10 07:55:00,1.17598,1.17608,1.17589,1.17602,284600000.0
2007-01-10 08:00:00,1.17595,1.17605,1.17584,1.17605,348600003.0
2007-01-10 08:05:00,1.176,1.17605,1.17562,1.17562,700500008.0
2007-01-10 08:10:00,1.17573,1.17593,1.17568,1.17589,358900002.0
2007-01-10 08:15:00,1.17588,1.17593,1.17544,1.17593,298900000.0
2007-01-10 08:20:00,1.17587,1.17602,1.17569,1.17602,457300001.0
2007-01-10 08:25:00,1.17605,1.1761,1.17588,1.17589,440300001.0
2007-01-10 08:30:00,1.1761,1.17621,1.17593,1.17607,372099996.0
2007-01-10 08:35:00,1.17605,1.1761,1.17589,1.17598,466199997.0
2007-01-10 08:40:00,1.17599,1.17619,1.1759,1.17604,402190000.0
2007-01-10 08:45:00,1.17612,1.17623,1.17564,1.1761,370699995.0
2007-01-10 08:50:00,1.17615,1.17629,1.1754,1.1754,371800002.0
2007-01-10 08:55:00,1.17602,1.17621,1.17549,1.1755,461100003.0
2007-01-10 09:00:00,1.17548,1.17555,1.1753,1.17532,403199997.0
2007-01-10 09:05:00,1.17532,1.17545,1.17525,1.1754,544600006.0
2007-01-10 09:10:00,1.17542,1.17562,1.17531,1.17559,257900000.0
2007-01-10 09:15:00,1.17556,1.17586,1.17551,1.17567,348700000.0
2007-01-10 09:20:00,1.17576,1.17589,1.17556,1.1757,350499998.0
2007-01-10 09:25:00,1.17572,1.17572,1.17543,1.17543,318600000.0
2007-01-10 09:30:00,1.1755,1.1755,1.17529,1.17529,188199999.0
2007-01-10 09:35:00,1.1753,1.17558,1.17528,1.17557,402300002.0
2007-01-10 09:40:00,1.17556,1.17559,1.17536,1.17548,253999999.0
2007-01-10 09:45:00,1.17543,1.17553,1.17537,1.1754,412499999.0
2007-01-10 09:50:00,1.17543,1.17567,1.17543,1.1755,339100000.0
2007-01-10 09:55:00,1.17553,1.17553,1.17521,1.17538,384200000.0
2007-01-10 10:00:00,1.17533,1.17605,1.17533,1.17595,358900001.0
2007-01-10 10:05:00,1.17593,1.17609,1.17584,1.17605,312000004.0
2007-01-10 10:10:00,1.17602,1.1761,1.17541,1.17549,398600003.0
2007-01-10 10:15:00,1.17552,1.17552,1.17525,1.17534,665999998.0
2007-01-10 10:20:00,1.17537,1.17542,1.17498,1.17537,518700004.0
2007-01-10 10:25:00,1.17537,1.17537,1.17514,1.1752,355999996.0
2007-01-10 10:30:00,1.17513,1.17579,1.17507,1.17571,468099996.0
2007-01-10 10:35:00,1.17561,1.17637,1.17544,1.17615,437600002.0
2007-01-10 10:40:00,1.17601,1.17667,1.17601,1.17655,584799994.0
2007-01-10 10:45:00,1.17652,1.17715,1.17635,1.17698,624500001.0
2007-01-10 10:50:00,1.17692,1.17703,1.17671,1.17691,535800007.0
2007-01-10 10:55:00,1.17695,1.17713,1.17672,1.17698,498399997.0
2007-01-10 11:00:00,1.17691,1.17706,1.17672,1.17683,473499996.0
2007-01-10 11:05:00,1.17677,1.17677,1.17635,1.17663,256300000.0
2007-01-10 11:10:00,1.17662,1.17673,1.17645,1.17659,672500001.0
2007-01-10 11:15:00,1.17657,1.17674,1.17657,1.17662,532900002.0
2007-01-10 11:20:00,1.17665,1.17675,1.17656,1.1767,342000001.0
2007-01-10 11:25:00,1.17673,1.17673,1.17649,1.1765,532799998.0
2007-01-10 11:30:00,1.17665,1.17728,1.17665,1.1772,588599993.0
2007-01-10 11:35:00,1.17719,1.17721,1.17688,1.177,374600001.0
2007-01-10 11:40:00,1.17699,1.17723,1.1767,1.17698,550300001.0
2007-01-10 11:45:00,1.17715,1.17723,1.1767,1.1767,366999997.0
2007-01-10 11:50:00,1.17672,1.17687,1.17648,1.17656,465199997.0
2007-01-10 11:55:00,1.17663,1.17663,1.17643,1.1765,595600002.0
2007-01-10 12:00:00,1.17653,1.1781,1.17642,1.17789,372000001.0
2007-01-10 12:05:00,1.17797,1.1782,1.17745,1.17745,591700001.0
2007-01-10 12:10:00,1.17737,1.17751,1.17716,1.17744,640300003.0
2007-01-10 12:15:00,1.17744,1.17755,1.17742,1.17746,455500001.0
2007-01-10 12:20:00,1.17745,1.17759,1.17733,1.17742,312600001.0
2007-01-10 12:25:00,1.17742,1.17772,1.17741,1.17764,579200002.0
2007-01-10 12:30:00,1.17765,1.17777,1.17753,1.1777,515100001.0
2007-01-10 12:35:00,1.17778,1.17805,1.17765,1.17787,413300004.0
2007-01-10 12:40:00,1.17791,1.17803,1.1776,1.17763,574200002.0
2007-01-10 12:45:00,1.17762,1.17766,1.17598,1.17646,409100001.0
2007-01-10 12:50:00,1.17652,1.17655,1.17556,1.1757,549800001.0
2007-01-10 12:55:00,1.17574,1.17647,1.17573,1.17635,462100004.0
2007-01-10 13:00:00,1.17635,1.17717,1.17634,1.17717,508600004.0
2007-01-10 13:05:00,1.17709,1.17709,1.17614,1.17615,377499997.0
2007-01-10 13:10:00,1.1761,1.17626,1.17602,1.1761,377899999.0
2007-01-10 13:15:00,1.17609,1.17633,1.17602,1.17602,369300001.0
2007-01-10 13:20:00,1.17593,1.17609,1.17571,1.17599,387800003.0
2007-01-10 13:25:00,1.17593,1.17607,1.17586,1.17597,279399995.0
2007-01-10 13:30:00,1.176,1.17605,1.17558,1.17573,399500000.0
2007-01-10 13:35:00,1.17568,1.17571,1.17549,1.17554,448799991.0
2007-01-10 13:40:00,1.17551,1.17581,1.1755,1.17559,536800000.0
2007-01-10 13:45:00,1.17561,1.17643,1.17561,1.17643,297200001.0
2007-01-10 13:50:00,1.17653,1.17657,1.17642,1.17647,190200001.0
2007-01-10 13:55:00,1.17638,1.1765,1.17599,1.17631,399000001.0
2007-01-10 14:00:00,1.17629,1.17629,1.17601,1.17614,241500002.0
2007-01-10 14:05:00,1.17579,1.17643,1.17572,1.17643,295000006.0
2007-01-10 14:10:00,1.17667,1.17671,1.17615,1.17642,496200003.0
2007-01-10 14:15:00,1.17643,1.17674,1.17627,1.17673,429799996.0
2007-01-10 14:20:00,1.17667,1.1769,1.17647,1.17655,377600002.0
2007-01-10 14:25:00,1.17655,1.17692,1.17655,1.17692,331799998.0
2007-01-10 14:30:00,1.17692,1.17715,1.17676,1.17697,477600008.0
2007-01-10 14:35:00,1.17709,1.17764,1.17709,1.17743,601299999.0
2007-01-10 14:40:00,1.17747,1.17779,1.17747,1.17773,353600001.0
2007-01-10 14:45:00,1.1776,1.17776,1.17752,1.17757,297790000.0
2007-01-10 14:50:00,1.17758,1.17758,1.177,1.17709,465699997.0
2007-01-10 14:55:00,1.17713,1.1777,1.17712,1.1776,444300002.0
2007-01-10 15:00:00,1.17752,1.17752,1.17705,1.17728,463200000.0
2007-01-10 15:05:00,1.17742,1.17757,1.17733,1.17757,362499994.0
2007-01-10 15:10:00,1.1777,1.17789,1.17764,1.1778,492800002.0
2007-01-10 15:15:00,1.17783,1.17805,1.17766,1.17791,454199998.0
2007-01-10 15:20:00,1.1779,1.17853,1.1779,1.17849,472300001.0
2007-01-10 15:25:00,1.17839,1.17854,1.17774,1.17787,482600002.0
2007-01-10 15:30:00,1.17784,1.17784,1.1774,1.17763,513000001.0
2007-01-10 15:35:00,1.17762,1.1782,1.17762,1.1782,386199996.0
2007-01-10 15:40:00,1.17823,1.17857,1.17785,1.17788,395000003.0
2007-01-10 15:45:00,1.17788,1.17855,1.17784,1.1784,473700000.0
2007-01-10 15:50:00,1.17847,1.17849,1.17795,1.17795,396700000.0
2007-01-10 15:55:00,1.17797,1.17827,1.17776,1.17781,418500000.0
2007-01-10 16:00:00,1.17777,1.17807,1.17755,1.17795,374099998.0
2007-01-10 16:05:00,1.17795,1.17812,1.17792,1.17809,526500002.0
2007-01-10 16:10:00,1.17816,1.17887,1.17816,1.17887,401299997.0
2007-01-10 16:15:00,1.17885,1.17893,1.1786,1.1788,322499999.0
2007-01-10 16:20:00,1.17881,1.17914,1.17865,1.17865,492100001.0
2007-01-10 16:25:00,1.17865,1.17919,1.17863,1.17878,551200005.0
2007-01-10 16:30:00,1.17871,1.17894,1.17848,1.17871,506799998.0
2007-01-10 16:35:00,1.17873,1.17904,1.17804,1.17812,582700003.0
2007-01-10 16:40:00,1.1781,1.1786,1.1781,1.17829,321100004.0
2007-01-10 16:45:00,1.17833,1.1787,1.17833,1.17864,548600001.0
2007-01-10 16:50:00,1.17854,1.17893,1.17854,1.17893,300599998.0
2007-01-10 16:55:00,1.17877,1.17877,1.17833,1.17833,270000001.0
2007-01-10 17:00:00,1.17833,1.17833,1.17796,1.17796,419700004.0
2007-01-10 17:05:00,1.17796,1.17871,1.17788,1.17856,591200002.0
2007-01-10 17:10:00,1.17855,1.17903,1.17841,1.17879,491099997.0
2007-01-10 17:15:00,1.17877,1.17892,1.17744,1.17748,299599999.0
2007-01-10 17:20:00,1.17743,1.17808,1.17739,1.17808,555100004.0
2007-01-10 17:25:00,1.17808,1.17819,1.17756,1.17774,438800001.0
2007-01-10 17:30:00,1.17778,1.17827,1.17765,1.17815,336100002.0
2007-01-10 17:35:00,1.17818,1.17818,1.17738,1.17748,467099999.0
2007-01-10 17:40:00,1.17759,1.17759,1.17707,1.17742,407800005.0
2007-01-10 17:45:00,1.17729,1.17748,1.1772,1.17747,308400001.0
2007-01-10 17:50:00,1.17744,1.17767,1.1774,1.17749,366200000.0
2007-01-10 17:55:00,1.17736,1.17743,1.17717,1.17722,718900004.0
2007-01-10 18:00:00,1.17715,1.17765,1.17705,1.17755,2932700005.0
2007-01-10 18:05:00,1.1775,1.17771,1.17735,1.1775,4172500007.0
2007-01-10 18:10:00,1.17758,1.17782,1.17747,1.1777,2351800006.0
2007-01-10 18:15:00,1.17759,1.17811,1.17742,1.1781,2633900007.0
2007-01-10 18:20:00,1.17814,1.17837,1.17792,1.17811,2208300008.0
2007-01-10 18:25:00,1.17809,1.17829,1.17799,1.17823,2378999998.0
2007-01-10 18:30:00,1.17822,1.17845,1.17809,1.17809,2539399991.0
2007-01-10 18:35:00,1.178,1.17808,1.17745,1.17765,1540400004.0
2007-01-10 18:40:00,1.17767,1.17773,1.17739,1.1775,2636000006.0
2007-01-10 18:45:00,1.17761,1.17772,1.17739,1.17767,860199998.0
2007-01-10 18:50:00,1.17765,1.17765,1.17705,1.1771,1233200016.0
2007-01-10 18:55:00,1.17705,1.17707,1.17648,1.17681,1840900000.0
2007-01-10 19:00:00,1.17689,1.17709,1.17664,1.17674,1226099994.0
2007-01-10 19:05:00,1.17674,1.17693,1.17646,1.17655,2088600006.0
2007-01-10 19:10:00,1.17658,1.17667,1.17645,1.17665,1199599999.0
2007-01-10 19:15:00,1.17658,1.17658,1.17577,1.17598,1793289989.0
2007-01-10 19:20:00,1.17608,1.17608,1.17559,1.17563,616500001.0
2007-01-10 19:25:00,1.17563,1.17588,1.17563,1.17582,759500009.0
2007-01-10 19:30:00,1.17587,1.17628,1.17587,1.17625,710099995.0
2007-01-10 19:35:00,1.17625,1.17632,1.1759,1.17606,1246500002.0
2007-01-10 19:40:00,1.17606,1.1764,1.17603,1.17627,968200006.0
2007-01-10 19:45:00,1.17633,1.17672,1.17626,1.17634,764600006.0
2007-01-10 19:50:00,1.1763,1.17654,1.17622,1.17631,503799999.0
2007-01-10 19:55:00,1.17641,1.17643,1.1759,1.17622,769300000.0
2007-01-10 20:00:00,1.1764,1.1766,1.17592,1.17596,1090700000.0
2007-01-10 20:05:00,1.17598,1.17607,1.17573,1.17591,980500001.0
2007-01-10 20:10:00,1.1759,1.17611,1.17584,1.17608,1305699994.0
2007-01-10 20:15:00,1.17607,1.17626,1.17599,1.17623,2027899999.0
2007-01-10 20:20:00,1.17622,1.17629,1.17577,1.17577,2022700014.0
2007-01-10 20:25:00,1.17576,1.17576,1.17548,1.17563,1590900004.0
2007-01-10 20:30:00,1.17561,1.176,1.17558,1.17573,1420600010.0
2007-01-10 20:35:00,1.17574,1.17592,1.17558,1.17592,1629300006.0
2007-01-10 20:40:00,1.17592,1.17604,1.17575,1.17592,1268500000.0
2007-01-10 20:45:00,1.17593,1.17611,1.17549,1.17573,1100300009.0
2007-01-10 20:50:00,1.17565,1.1757,1.17547,1.17563,1252600002.0
2007-01-10 20:55:00,1.17569,1.17573,1.17549,1.17555,1713100008.0
2007-01-10 21:00:00,1.17555,1.17605,1.1754,1.17605,2983299998.0
2007-01-10 21:05:00,1.17602,1.1761,1.17576,1.17585,1553700000.0
2007-01-10 21:10:00,1.17593,1.176,1.17568,1.17591,1738900001.0
2007-01-10 21:15:00,1.17597,1.17611,1.17555,1.17565,531290001.0
2007-01-10 21:20:00,1.17568,1.17589,1.17556,1.17581,466300003.0
2007-01-10 21:25:00,1.17589,1.17597,1.17564,1.1758,792699997.0
2007-01-10 21:30:00,1.17597,1.17623,1.17594,1.1762,445200001.0
2007-01-10 21:35:00,1.17618,1.17618,1.17601,1.1761,651590005.0
2007-01-10 21:40:00,1.17612,1.17625,1.17602,1.17615,654300002.0
2007-01-10 21:45:00,1.17618,1.1762,1.17601,1.17608,703700006.0
2007-01-10 21:50:00,1.17603,1.17615,1.17588,1.17597,569200000.0
2007-01-10 21:55:00,1.17597,1.17599,1.17565,1.17568,413800004.0
2007-01-10 22:00:00,1.1757,1.17595,1.17566,1.1759,1013399997.0
2007-01-10 22:05:00,1.17586,1.17587,1.17573,1.17579,721100006.0
2007-01-10 22:10:00,1.17584,1.17618,1.17571,1.17612,331800001.0
2007-01-10 22:15:00,1.17615,1.17615,1.17585,1.17598,436300004.0
2007-01-10 22:20:00,1.17599,1.1761,1.17587,1.1761,732100006.0
2007-01-10 22:25:00,1.176,1.17614,1.17589,1.17594,600299998.0
2007-01-10 22:30:00,1.17596,1.17607,1.17585,1.176,665200001.0
2007-01-10 22:35:00,1.17603,1.17613,1.1758,1.17603,743499996.0
2007-01-10 22:40:00,1.17612,1.17616,1.17593,1.17605,810800004.0
2007-01-10 22:45:00,1.17605,1.17626,1.17604,1.17608,282900004.0
2007-01-10 22:50:00,1.1761,1.17621,1.17602,1.17614,462000005.0
2007-01-10 22:55:00,1.17617,1.17621,1.1757,1.17583,676600001.0
2007-01-10 23:00:00,1.17576,1.17601,1.17576,1.1758,298700001.0
2007-01-10 23:05:00,1.17577,1.17606,1.17576,1.17601,612600008.0
2007-01-10 23:10:00,1.17602,1.17608,1.17588,1.17591,404200004.0
2007-01-10 23:15:00,1.17596,1.17596,1.17545,1.1755,434300005.0
2007-01-10 23:20:00,1.17541,1.17552,1.17525,1.17536,194600002.0
2007-01-10 23:25:00,1.17548,1.17552,1.17522,1.17551,566900005.0
2007-01-10 23:30:00,1.17537,1.1755,1.17445,1.17458,521299998.0
2007-01-10 23:35:00,1.1745,1.17488,1.17381,1.17396,514700000.0
2007-01-10 23:40:00,1.17418,1.17446,1.17411,1.17435,579699996.0
2007-01-10 23:45:00,1.17444,1.17444,1.17404,1.17417,280799999.0
2007-01-10 23:50:00,1.1741,1.17438,1.17377,1.17381,399400004.0
2007-01-10 23:55:00,1.17379,1.17405,1.1736,1.17396,321400001.0
2007-01-11 00:00:00,1.17398,1.17398,1.17357,1.1739,387700000.0
2007-01-11 00:05:00,1.17385,1.17395,1.17349,1.17364,306000000.0
2007-01-11 00:10:00,1.17367,1.17372,1.17344,1.1735,497500000.0
2007-01-11 00:15:00,1.17353,1.17375,1.1734,1.17365,451899999.0
2007-01-11 00:20:00,1.17359,1.17388,1.17345,1.17388,537700001.0
2007-01-11 00:25:00,1.17387,1.17395,1.17355,1.17355,409400000.0
2007-01-11 00:30:00,1.17357,1.17374,1.17353,1.17361,317300001.0
2007-01-11 00:35:00,1.17356,1.1737,1.17346,1.17353,341500001.0
2007-01-11 00:40:00,1.17356,1.17388,1.17329,1.17388,512799997.0
2007-01-11 00:45:00,1.17385,1.17395,1.17345,1.17345,376200003.0
2007-01-11 00:50:00,1.17358,1.17378,1.17322,1.17362,514799999.0
2007-01-11 00:55:00,1.17367,1.17385,1.1736,1.1738,361199997.0
2007-01-11 01:00:00,1.17371,1.17385,1.17363,1.1737,391300006.0
2007-01-11 01:05:00,1.17372,1.17388,1.1735,1.17361,410400000.0
2007-01-11 01:10:00,1.17361,1.17385,1.17346,1.17366,434200000.0
2007-01-11 01:15:00,1.1736,1.17389,1.17355,1.17387,368600000.0
2007-01-11 01:20:00,1.17378,1.1739,1.17372,1.17372,220499998.0
2007-01-11 01:25:00,1.17382,1.17402,1.17379,1.1739,385500000.0
2007-01-11 01:30:00,1.17392,1.17401,1.17385,1.17391,200400001.0
2007-01-11 01:35:00,1.17401,1.17404,1.17391,1.17398,334200004.0
2007-01-11 01:40:00,1.1738,1.17395,1.17378,1.17388,224299999.0
2007-01-11 01:45:00,1.17387,1.17393,1.17375,1.17388,235100000.0
2007-01-11 01:50:00,1.17383,1.17389,1.1738,1.17381,198599999.0
2007-01-11 01:55:00,1.17372,1.174,1.17372,1.17397,237700001.0
2007-01-11 02:00:00,1.17383,1.17391,1.17372,1.17387,284499999.0
2007-01-11 02:05:00,1.17392,1.1741,1.17374,1.17405,370100003.0
2007-01-11 02:10:00,1.17408,1.17418,1.17393,1.1741,234600003.0
2007-01-11 02:15:00,1.17413,1.17415,1.17399,1.17413,334899999.0
2007-01-11 02:20:00,1.17412,1.17422,1.17402,1.17403,421900002.0
2007-01-11 02:25:00,1.17407,1.17438,1.17407,1.1743,368500001.0
2007-01-11 02:30:00,1.1743,1.1743,1.17402,1.17402,324000000.0
2007-01-11 02:35:00,1.17405,1.17419,1.17395,1.17415,360700001.0
2007-01-11 02:40:00,1.17409,1.17422,1.17401,1.1741,406499999.0
2007-01-11 02:45:00,1.17405,1.1742,1.17395,1.17408,461300008.0
2007-01-11 02:50:00,1.17401,1.17437,1.17401,1.17405,311900003.0
2007-01-11 02:55:00,1.17417,1.17452,1.17417,1.17447,283700003.0
2007-01-11 03:00:00,1.1744,1.17445,1.17383,1.17411,424100001.0
2007-01-11 03:05:00,1.17413,1.17424,1.17369,1.17375,426100001.0
2007-01-11 03:10:00,1.17413,1.17413,1.17374,1.17388,350600002.0
2007-01-11 03:15:00,1.17383,1.17415,1.17381,1.17405,417400001.0
2007-01-11 03:20:00,1.17416,1.17436,1.17408,1.17414,255200000.0
2007-01-11 03:25:00,1.17414,1.17417,1.17374,1.17382,295499999.0
2007-01-11 03:30:00,1.17388,1.17393,1.17377,1.17388,315200001.0
2007-01-11 03:35:00,1.17375,1.1739,1.17364,1.17364,396000000.0
2007-01-11 03:40:00,1.17348,1.17368,1.17335,1.17336,354199998.0
2007-01-11 03:45:00,1.17347,1.17357,1.17335,1.1735,362999999.0
2007-01-11 03:50:00,1.17352,1.17363,1.17308,1.17345,459999998.0
2007-01-11 03:55:00,1.17315,1.17355,1.17305,1.17328,355299999.0
2007-01-11 04:00:00,1.17336,1.17348,1.17313,1.17339,326600002.0
2007-01-11 04:05:00,1.17346,1.17346,1.17293,1.17334,397100003.0
2007-01-11 04:10:00,1.1733,1.17347,1.17322,1.17338,413400001.0
2007-01-11 04:15:00,1.17338,1.17349,1.17305,1.17337,422200005.0
2007-01-11 04:20:00,1.17344,1.17354,1.17305,1.17346,279200001.0
2007-01-11 04:25:00,1.17357,1.17358,1.1734,1.1735,206400002.0
2007-01-11 04:30:00,1.17351,1.17368,1.1733,1.17361,299300002.0
2007-01-11 04:35:00,1.17367,1.17375,1.17321,1.17373,285599995.0
2007-01-11 04:40:00,1.17371,1.17381,1.17364,1.1738,383200005.0
2007-01-11 04:45:00,1.17375,1.17386,1.17338,1.1734,348100003.0
2007-01-11 04:50:00,1.17342,1.17379,1.17338,1.17366,289999999.0
2007-01-11 04:55:00,1.17355,1.17378,1.17355,1.17366,398700001.0
2007-01-11 05:00:00,1.17377,1.17422,1.17373,1.1741,324300004.0
2007-01-11 05:05:00,1.17414,1.17419,1.17381,1.17393,470900004.0
2007-01-11 05:10:00,1.17397,1.17411,1.17383,1.17401,404200003.0
2007-01-11 05:15:00,1.17405,1.17445,1.17405,1.17431,543300005.0
2007-01-11 05:20:00,1.17434,1.17434,1.17399,1.17415,258300001.0
2007-01-11 05:25:00,1.1741,1.17434,1.1741,1.17434,158900001.0
2007-01-11 05:30:00,1.17432,1.17438,1.17423,1.17423,313399995.0
2007-01-11 05:35:00,1.17422,1.17432,1.17394,1.17397,493100004.0
2007-01-11 05:40:00,1.17427,1.17446,1.17421,1.17431,349099998.0
2007-01-11 05:45:00,1.17421,1.17441,1.1739,1.17434,463800001.0
2007-01-11 05:50:00,1.17435,1.17443,1.1741,1.17437,537200006.0
2007-01-11 05:55:00,1.17446,1.17473,1.17446,1.17452,349900004.0
2007-01-11 06:00:00,1.17455,1.17465,1.17449,1.17455,373500004.0
2007-01-11 06:05:00,1.17467,1.17467,1.17449,1.17449,295400001.0
2007-01-11 06:10:00,1.17465,1.17465,1.17414,1.17442,360300005.0
2007-01-11 06:15:00,1.1744,1.1745,1.17433,1.1744,500700003.0
2007-01-11 06:20:00,1.17437,1.17443,1.17422,1.17438,378900000.0
2007-01-11 06:25:00,1.17425,1.17449,1.174,1.17448,545800000.0
2007-01-11 06:30:00,1.17455,1.17457,1.17404,1.1741,374499999.0
2007-01-11 06:35:00,1.17406,1.17429,1.17406,1.17422,332299995.0
2007-01-11 06:40:00,1.17426,1.17442,1.17416,1.17433,434000000.0
2007-01-11 06:45:00,1.1744,1.17459,1.17408,1.17443,446200004.0
2007-01-11 06:50:00,1.1745,1.17476,1.17424,1.17465,326900000.0
2007-01-11 06:55:00,1.1747,1.1747,1.1744,1.17446,415900006.0
2007-01-11 07:00:00,1.17447,1.17458,1.17427,1.17443,457999998.0
2007-01-11 07:05:00,1.17439,1.17465,1.17439,1.17455,278899998.0
2007-01-11 07:10:00,1.17462,1.17468,1.17408,1.17461,362699998.0
2007-01-11 07:15:00,1.17462,1.17486,1.17462,1.17481,382599999.0
2007-01-11 07:20:00,1.17477,1.17484,1.17434,1.17455,474800002.0
2007-01-11 07:25:00,1.1745,1.17464,1.1743,1.17456,531299998.0
2007-01-11 07:30:00,1.17457,1.17466,1.17449,1.1745,383799999.0
2007-01-11 07:35:00,1.17452,1.17462,1.17447,1.17457,413900001.0
2007-01-11 07:40:00,1.17456,1.17467,1.17445,1.17457,319800004.0
2007-01-11 07:45:00,1.17445,1.17464,1.17445,1.1746,384500002.0
2007-01-11 07:50:00,1.17454,1.17468,1.17431,1.17467,379599999.0
2007-01-11 07:55:00,1.17475,1.17498,1.17475,1.17495,221299998.0
2007-01-11 08:00:00,1.17489,1.17508,1.17475,1.17495,258100001.0
2007-01-11 08:05:00,1.1749,1.17506,1.17477,1.17502,627600006.0
2007-01-11 08:10:00,1.17511,1.17525,1.17487,1.1752,384100003.0
2007-01-11 08:15:00,1.17517,1.17517,1.17487,1.17496,253399999.0
2007-01-11 08:20:00,1.17492,1.17519,1.17477,1.17492,427900001.0
2007-01-11 08:25:00,1.17493,1.17524,1.17493,1.17501,389500001.0
2007-01-11 08:30:00,1.17503,1.17526,1.17485,1.1752,543400011.0
2007-01-11 08:35:00,1.17527,1.17535,1.17506,1.1751,384500002.0
2007-01-11 08:40:00,1.17507,1.17525,1.17501,1.17518,270499998.0
2007-01-11 08:45:00,1.17518,1.17533,1.17505,1.17521,529200001.0
2007-01-11 08:50:00,1.17524,1.17535,1.17514,1.1753,453799997.0
2007-01-11 08:55:00,1.17525,1.17537,1.17512,1.17522,535599998.0
2007-01-11 09:00:00,1.17518,1.1755,1.17518,1.17534,302300003.0
2007-01-11 09:05:00,1.17532,1.17548,1.17527,1.17547,328500000.0
2007-01-11 09:10:00,1.17543,1.1756,1.1751,1.17526,421600004.0
2007-01-11 09:15:00,1.17529,1.17553,1.17497,1.17544,346199997.0
2007-01-11 09:20:00,1.1755,1.17551,1.1753,1.17535,252499999.0
2007-01-11 09:25:00,1.1754,1.17549,1.17528,1.17549,294200002.0
2007-01-11 09:30:00,1.17544,1.17553,1.17518,1.17525,495100001.0
2007-01-11 09:35:00,1.17542,1.1755,1.17511,1.17522,536400000.0
2007-01-11 09:40:00,1.17526,1.17529,1.17473,1.17504,340899999.0
2007-01-11 09:45:00,1.17495,1.17521,1.17468,1.17498,389300001.0
2007-01-11 09:50:00,1.17492,1.17504,1.17462,1.17462,404600002.0
2007-01-11 09:55:00,1.17458,1.17463,1.17337,1.17343,615700001.0
2007-01-11 10:00:00,1.17338,1.17507,1.17334,1.17366,545500003.0
2007-01-11 10:05:00,1.17366,1.17385,1.1734,1.1734,428199996.0
2007-01-11 10:10:00,1.1734,1.17351,1.1733,1.17347,480000004.0
2007-01-11 10:15:00,1.17353,1.1738,1.17341,1.17355,687600001.0
2007-01-11 10:20:00,1.1736,1.1738,1.17321,1.17377,570600003.0
2007-01-11 10:25:00,1.17374,1.17418,1.17367,1.1738,600300001.0
2007-01-11 10:30:00,1.17377,1.17404,1.17374,1.17389,404900000.0
2007-01-11 10:35:00,1.17381,1.17422,1.17381,1.1741,471399997.0
2007-01-11 10:40:00,1.17404,1.17414,1.17361,1.17371,471499998.0
2007-01-11 10:45:00,1.17372,1.17372,1.17313,1.17333,599500003.0
2007-01-11 10:50:00,1.17331,1.17337,1.17311,1.17322,521700003.0
2007-01-11 10:55:00,1.17323,1.17365,1.17319,1.1736,446400002.0
2007-01-11 11:00:00,1.17348,1.17348,1.17303,1.17315,452790001.0
2007-01-11 11:05:00,1.17314,1.17332,1.17309,1.17329,364500004.0
2007-01-11 11:10:00,1.17328,1.17347,1.17311,1.17311,664700007.0
2007-01-11 11:15:00,1.17312,1.17317,1.17257,1.17259,636100001.0
2007-01-11 11:20:00,1.17264,1.17301,1.17253,1.17289,641800003.0
2007-01-11 11:25:00,1.17295,1.17299,1.17252,1.17254,595299998.0
2007-01-11 11:30:00,1.17255,1.17265,1.17141,1.17141,610700006.0
2007-01-11 11:35:00,1.1712,1.17148,1.17043,1.17047,582799998.0
2007-01-11 11:40:00,1.16995,1.17037,1.16933,1.17024,466599998.0
2007-01-11 11:45:00,1.1704,1.1704,1.16996,1.17028,402100001.0
2007-01-11 11:50:00,1.1703,1.1706,1.17003,1.17056,532800000.0
2007-01-11 11:55:00,1.17074,1.17111,1.17064,1.17111,619700002.0
2007-01-11 12:00:00,1.17117,1.17136,1.1708,1.17087,334700000.0
2007-01-11 12:05:00,1.17088,1.17092,1.17006,1.1701,394199999.0
2007-01-11 12:10:00,1.17016,1.17046,1.17016,1.1703,497000005.0
2007-01-11 12:15:00,1.17052,1.17072,1.17016,1.17021,432900004.0
2007-01-11 12:20:00,1.17013,1.17019,1.16983,1.17006,623400006.0
2007-01-11 12:25:00,1.17018,1.17027,1.16958,1.16958,572500000.0
2007-01-11 12:30:00,1.16955,1.17024,1.16945,1.17012,409999996.0
2007-01-11 12:35:00,1.1703,1.17058,1.17026,1.17032,532999997.0
2007-01-11 12:40:00,1.17043,1.17118,1.1703,1.17112,605900002.0
2007-01-11 12:45:00,1.17116,1.17116,1.17088,1.17109,413900001.0
2007-01-11 12:50:00,1.17113,1.17164,1.17113,1.17123,590589997.0
2007-01-11 12:55:00,1.17117,1.17154,1.17117,1.17148,228299999.0
2007-01-11 13:00:00,1.17137,1.17181,1.17124,1.17167,539400003.0
2007-01-11 13:05:00,1.17191,1.17288,1.17184,1.17273,445699999.0
2007-01-11 13:10:00,1.17265,1.17288,1.17256,1.17266,374200001.0
2007-01-11 13:15:00,1.17243,1.17314,1.17237,1.17308,383599994.0
2007-01-11 13:20:00,1.17312,1.17338,1.17307,1.17318,545800003.0
2007-01-11 13:25:00,1.17309,1.17324,1.173,1.173,456300001.0
2007-01-11 13:30:00,1.17299,1.17315,1.17247,1.1726,263099998.0
2007-01-11 13:35:00,1.17262,1.17313,1.17256,1.17307,399600001.0
2007-01-11 13:40:00,1.17304,1.1734,1.17294,1.17326,502000006.0
2007-01-11 13:45:00,1.1733,1.17474,1.1733,1.17457,553699998.0
2007-01-11 13:50:00,1.17458,1.17636,1.17453,1.17568,460799999.0
2007-01-11 13:55:00,1.17582,1.17646,1.17573,1.1761,621699998.0
2007-01-11 14:00:00,1.17589,1.17589,1.17474,1.1751,294500000.0
2007-01-11 14:05:00,1.17517,1.17521,1.17453,1.17505,399799996.0
2007-01-11 14:10:00,1.17497,1.17524,1.17454,1.17524,440600001.0
2007-01-11 14:15:00,1.17523,1.17553,1.17495,1.17519,459300002.0
2007-01-11 14:20:00,1.17519,1.17582,1.17511,1.1757,397800001.0
2007-01-11 14:25:00,1.17573,1.17601,1.17573,1.17576,500199996.0
2007-01-11 14:30:00,1.17577,1.17654,1.17551,1.17622,319799999.0
2007-01-11 14:35:00,1.17626,1.1763,1.17535,1.17556,608000008.0
2007-01-11 14:40:00,1.1755,1.17617,1.17549,1.17602,500400003.0
2007-01-11 14:45:00,1.17602,1.17642,1.17588,1.17619,622100001.0
2007-01-11 14:50:00,1.17627,1.17756,1.17627,1.17743,431000003.0
2007-01-11 14:55:00,1.1775,1.17764,1.17736,1.17743,546200002.0
2007-01-11 15:00:00,1.17737,1.17749,1.17715,1.17735,610299998.0
2007-01-11 15:05:00,1.17735,1.17802,1.17728,1.1775,634899997.0
2007-01-11 15:10:00,1.17747,1.17817,1.17737,1.17807,604799999.0
2007-01-11 15:15:00,1.17801,1.17806,1.17779,1.17786,276299999.0
2007-01-11 15:20:00,1.17787,1.17834,1.17776,1.17808,534000003.0
2007-01-11 15:25:00,1.17824,1.17844,1.17812,1.17828,451700000.0
2007-01-11 15:30:00,1.17829,1.17956,1.17829,1.17951,586800002.0
2007-01-11 15:35:00,1.17943,1.18002,1.1792,1.17951,501800007.0
2007-01-11 15:40:00,1.17941,1.17962,1.17843,1.17843,418900003.0
2007-01-11 15:45:00,1.17836,1.17892,1.17809,1.17892,490200001.0
2007-01-11 15:50:00,1.17906,1.1796,1.17899,1.17937,398700004.0
2007-01-11 15:55:00,1.17934,1.17995,1.1791,1.17933,506300000.0
2007-01-11 16:00:00,1.1794,1.1795,1.17897,1.17929,563899998.0
2007-01-11 16:05:00,1.17919,1.17932,1.17893,1.17915,492100007.0
2007-01-11 16:10:00,1.17907,1.17907,1.17846,1.17875,547500002.0
2007-01-11 16:15:00,1.17876,1.17898,1.17847,1.17891,537499999.0
2007-01-11 16:20:00,1.17888,1.17913,1.17853,1.1786,419700003.0
2007-01-11 16:25:00,1.17848,1.17848,1.17798,1.17835,485500000.0
2007-01-11 16:30:00,1.17837,1.17846,1.17804,1.17804,670200001.0
2007-01-11 16:35:00,1.17805,1.17841,1.178,1.17812,449400001.0
2007-01-11 16:40:00,1.17817,1.17826,1.1777,1.17777,500099998.0
2007-01-11 16:45:00,1.17783,1.1779,1.17663,1.17685,562300003.0
2007-01-11 16:50:00,1.17682,1.17728,1.17682,1.17697,399100006.0
2007-01-11 16:55:00,1.17702,1.17702,1.1764,1.17653,569099998.0
2007-01-11 17:00:00,1.17641,1.17713,1.17627,1.17687,406699996.0
2007-01-11 17:05:00,1.17699,1.17753,1.17692,1.17737,482400001.0
2007-01-11 17:10:00,1.17734,1.17756,1.17726,1.17737,515100004.0
2007-01-11 17:15:00,1.1772,1.1772,1.17688,1.17699,313800001.0
2007-01-11 17:20:00,1.17695,1.17705,1.17623,1.17623,505990001.0
2007-01-11 17:25:00,1.17624,1.177,1.17615,1.177,547500002.0
2007-01-11 17:30:00,1.17718,1.1777,1.17686,1.17715,544300003.0
2007-01-11 17:35:00,1.17702,1.17762,1.17695,1.17735,452400005.0
2007-01-11 17:40:00,1.17733,1.17737,1.1767,1.17707,412800003.0
2007-01-11 17:45:00,1.17725,1.17739,1.17718,1.17729,541099994.0
2007-01-11 17:50:00,1.17713,1.17713,1.17675,1.17693,437900000.0
2007-01-11 17:55:00,1.17685,1.17749,1.17677,1.17743,629300003.0
2007-01-11 18:00:00,1.17736,1.17737,1.17686,1.17686,3212000009.0
2007-01-11 18:05:00,1.17687,1.17693,1.17613,1.17634,4287300006.0
2007-01-11 18:10:00,1.1764,1.17643,1.1761,1.17637,2386299993.0
2007-01-11 18:15:00,1.17633,1.17649,1.17611,1.17632,2662700005.0
2007-01-11 18:20:00,1.17633,1.17637,1.17613,1.17619,2077600004.0
2007-01-11 18:25:00,1.17618,1.17646,1.17611,1.17637,2598800002.0
2007-01-11 18:30:00,1.17639,1.17656,1.17623,1.1765,2854200009.0
2007-01-11 18:35:00,1.17654,1.17666,1.17628,1.1764,1397100011.0
2007-01-11 18:40:00,1.1764,1.1765,1.17622,1.17622,2252200004.0
2007-01-11 18:45:00,1.1763,1.17665,1.17628,1.17665,1238200002.0
2007-01-11 18:50:00,1.1766,1.17665,1.17612,1.17616,1347400002.0
2007-01-11 18:55:00,1.17616,1.17622,1.17594,1.17594,1833300002.0
2007-01-11 19:00:00,1.17589,1.1762,1.17583,1.17604,1282100001.0
2007-01-11 19:05:00,1.17605,1.17613,1.17584,1.17585,1944499994.0
2007-01-11 19:10:00,1.17593,1.17602,1.17574,1.17582,1125000000.0
2007-01-11 19:15:00,1.17576,1.17613,1.17572,1.17603,1574800001.0
2007-01-11 19:20:00,1.17603,1.1763,1.17603,1.17612,754499998.0
2007-01-11 19:25:00,1.17613,1.17632,1.1761,1.17626,659900002.0
2007-01-11 19:30:00,1.17633,1.17633,1.17602,1.17612,441189999.0
2007-01-11 19:35:00,1.17617,1.17617,1.17592,1.1761,1593500003.0
2007-01-11 19:40:00,1.17616,1.17623,1.17602,1.17602,912000002.0
2007-01-11 19:45:00,1.17605,1.1762,1.17594,1.17612,423700001.0
2007-01-11 19:50:00,1.1762,1.17626,1.17608,1.1762,434299998.0
2007-01-11 19:55:00,1.17627,1.17654,1.17618,1.17651,911500004.0
2007-01-11 20:00:00,1.17652,1.17717,1.17652,1.17693,1043999994.0
2007-01-11 20:05:00,1.17688,1.17715,1.17682,1.17695,1112100004.0
2007-01-11 20:10:00,1.17685,1.17712,1.17678,1.17678,1078400002.0
2007-01-11 20:15:00,1.17677,1.1769,1.17654,1.17685,1674800007.0
2007-01-11 20:20:00,1.17684,1.17694,1.17633,1.1765,2007800002.0
2007-01-11 20:25:00,1.17667,1.17713,1.17659,1.17696,1682800007.0
2007-01-11 20:30:00,1.17688,1.1769,1.17661,1.17672,1442200007.0
2007-01-11 20:35:00,1.17672,1.17672,1.17615,1.1764,1638800005.0
2007-01-11 20:40:00,1.17628,1.17628,1.17583,1.17621,1344299997.0
2007-01-11 20:45:00,1.17628,1.17653,1.17595,1.17626,1170399997.0
2007-01-11 20:50:00,1.17623,1.17641,1.17595,1.17612,1053200000.0
2007-01-11 20:55:00,1.17627,1.17644,1.17609,1.17625,1715500014.0
2007-01-11 21:00:00,1.17613,1.17613,1.17522,1.17568,2755200007.0
2007-01-11 21:05:00,1.17567,1.17602,1.17553,1.17597,1775300006.0
2007-01-11 21:10:00,1.17598,1.17609,1.17575,1.17584,1610099991.0
2007-01-11 21:15:00,1.17587,1.17628,1.17577,1.17624,565300005.0
2007-01-11 21:20:00,1.17631,1.1767,1.17631,1.17667,345100001.0
2007-01-11 21:25:00,1.17681,1.17688,1.1766,1.17664,871799999.0
2007-01-11 21:30:00,1.17673,1.17703,1.17673,1.17685,563599999.0
2007-01-11 21:35:00,1.17683,1.17692,1.17655,1.17655,763200002.0
2007-01-11 21:40:00,1.1765,1.17662,1.17643,1.1766,603100001.0
2007-01-11 21:45:00,1.1766,1.17664,1.17624,1.17636,808999993.0
2007-01-11 21:50:00,1.17635,1.17652,1.17629,1.17645,554900000.0
2007-01-11 21:55:00,1.17652,1.17658,1.17631,1.17647,459199995.0
2007-01-11 22:00:00,1.17644,1.17673,1.17644,1.1766,1061600004.0
2007-01-11 22:05:00,1.17665,1.17679,1.17655,1.17669,604999995.0
2007-01-11 22:10:00,1.17674,1.17681,1.1766,1.17672,383800004.0
2007-01-11 22:15:00,1.1768,1.17686,1.17652,1.17676,508999995.0
2007-01-11 22:20:00,1.17675,1.1768,1.17647,1.17675,683899999.0
2007-01-11 22:25:00,1.17677,1.17677,1.17635,1.17635,678500000.0
2007-01-11 22:30:00,1.17633,1.17651,1.17622,1.17648,797300000.0
2007-01-11 22:35:00,1.17655,1.17663,1.17616,1.17625,620290003.0
2007-01-11 22:40:00,1.17628,1.17648,1.17617,1.17635,484300001.0
2007-01-11 22:45:00,1.17631,1.17636,1.17615,1.17624,352600004.0
2007-01-11 22:50:00,1.17624,1.17637,1.17615,1.17625,459290001.0
2007-01-11 22:55:00,1.17632,1.17648,1.176,1.17613,708699999.0
2007-01-11 23:00:00,1.17638,1.17647,1.17607,1.17643,323200001.0
2007-01-11 23:05:00,1.17638,1.17657,1.17627,1.17649,491500002.0
2007-01-11 23:10:00,1.17645,1.17655,1.17635,1.17655,399500009.0
2007-01-11 23:15:00,1.17671,1.17671,1.17626,1.1765,449399996.0
2007-01-11 23:20:00,1.17652,1.17658,1.1762,1.1763,478500002.0
2007-01-11 23:25:00,1.17637,1.17669,1.17612,1.17669,515000000.0
2007-01-11 23:30:00,1.1767,1.17675,1.17657,1.17673,323900003.0
2007-01-11 23:35:00,1.17659,1.17702,1.17659,1.17683,363799999.0
2007-01-11 23:40:00,1.17674,1.17711,1.17666,1.17701,608300009.0
2007-01-11 23:45:00,1.17721,1.17761,1.17702,1.17753,323499996.0
2007-01-11 23:50:00,1.17758,1.17765,1.17738,1.17757,395400001.0
2007-01-11 23:55:00,1.1775,1.1777,1.17742,1.17751,365099999.0
2007-01-12 00:00:00,1.17745,1.1778,1.17716,1.17752,364000001.0
2007-01-12 00:05:00,1.17747,1.17776,1.17745,1.17767,423189996.0
2007-01-12 00:10:00,1.17767,1.17792,1.17751,1.17753,384600000.0
2007-01-12 00:15:00,1.17752,1.17782,1.17738,1.17782,549900002.0
2007-01-12 00:20:00,1.1778,1.17785,1.17764,1.1778,429400001.0
2007-01-12 00:25:00,1.17776,1.17783,1.1776,1.17769,429899999.0
2007-01-12 00:30:00,1.17772,1.17787,1.17764,1.17787,374699998.0
2007-01-12 00:35:00,1.17782,1.17787,1.17739,1.17771,432300002.0
2007-01-12 00:40:00,1.17777,1.17785,1.17772,1.17772,281899996.0
2007-01-12 00:45:00,1.1777,1.17785,1.17762,1.17772,523600001.0
2007-01-12 00:50:00,1.17782,1.17782,1.17763,1.17772,369800000.0
2007-01-12 00:55:00,1.17767,1.17776,1.17757,1.17765,475099994.0
2007-01-12 01:00:00,1.17765,1.17776,1.17739,1.17758,372389996.0
2007-01-12 01:05:00,1.17763,1.17773,1.1774,1.1777,445300001.0
2007-01-12 01:10:00,1.17776,1.17782,1.17757,1.17771,434300002.0
2007-01-12 01:15:00,1.17762,1.17769,1.17714,1.1775,326900004.0
2007-01-12 01:20:00,1.17719,1.17765,1.17719,1.17736,350799997.0
2007-01-12 01:25:00,1.17743,1.17759,1.17733,1.17745,338199997.0
2007-01-12 01:30:00,1.1774,1.17765,1.1774,1.17752,236699998.0
2007-01-12 01:35:00,1.17766,1.1778,1.17752,1.17762,400399998.0
2007-01-12 01:40:00,1.17747,1.17804,1.17747,1.17788,336900000.0
2007-01-12 01:45:00,1.17787,1.17795,1.17782,1.1779,254400000.0
2007-01-12 01:50:00,1.1779,1.17794,1.1776,1.17791,399190002.0
2007-01-12 01:55:00,1.1779,1.17802,1.17765,1.17787,601800007.0
2007-01-12 02:00:00,1.1778,1.17794,1.17772,1.17772,580700003.0
2007-01-12 02:05:00,1.17775,1.17775,1.17739,1.17739,489900006.0
2007-01-12 02:10:00,1.17717,1.17717,1.17639,1.1766,357800000.0
2007-01-12 02:15:00,1.17661,1.17674,1.17644,1.17672,401000004.0
2007-01-12 02:20:00,1.17653,1.17655,1.17632,1.17642,738199998.0
2007-01-12 02:25:00,1.17635,1.17659,1.1763,1.17658,404600003.0
2007-01-12 02:30:00,1.17663,1.17665,1.17632,1.17641,397600002.0
2007-01-12 02:35:00,1.17636,1.17674,1.17628,1.17651,382600004.0
2007-01-12 02:40:00,1.17651,1.17665,1.17631,1.1764,246100001.0
2007-01-12 02:45:00,1.17635,1.17646,1.1763,1.17644,264200001.0
2007-01-12 02:50:00,1.17652,1.17658,1.17625,1.17637,423000008.0
2007-01-12 02:55:00,1.17645,1.17646,1.17632,1.17635,219600001.0
2007-01-12 03:00:00,1.17638,1.17665,1.17625,1.17653,473200003.0
2007-01-12 03:05:00,1.1762,1.17665,1.1762,1.17648,433999999.0
2007-01-12 03:10:00,1.17649,1.1767,1.1763,1.17647,508999999.0
2007-01-12 03:15:00,1.17649,1.17684,1.17649,1.17684,326700003.0
2007-01-12 03:20:00,1.17689,1.17698,1.17674,1.1769,369300004.0
2007-01-12 03:25:00,1.1769,1.17695,1.17676,1.17681,289100000.0
2007-01-12 03:30:00,1.17667,1.1769,1.17651,1.1769,306500001.0
2007-01-12 03:35:00,1.17686,1.17693,1.17668,1.17675,294299999.0
2007-01-12 03:40:00,1.1767,1.1768,1.17635,1.17654,349800002.0
2007-01-12 03:45:00,1.17654,1.17657,1.17635,1.17643,389500002.0
2007-01-12 03:50:00,1.17645,1.17665,1.17642,1.17642,297199998.0
2007-01-12 03:55:00,1.17641,1.17647,1.17627,1.17643,182990002.0
2007-01-12 04:00:00,1.17636,1.17644,1.17624,1.17633,369300002.0
2007-01-12 04:05:00,1.1761,1.17648,1.1761,1.17623,364599998.0
2007-01-12 04:10:00,1.1762,1.17625,1.17603,1.17604,520899999.0
2007-01-12 04:15:00,1.1762,1.1762,1.17584,1.1761,203499999.0
2007-01-12 04:20:00,1.17608,1.17608,1.17583,1.17597,487700004.0
2007-01-12 04:25:00,1.1761,1.1761,1.1757,1.1759,273700003.0
2007-01-12 04:30:00,1.17598,1.17635,1.17598,1.1762,373799998.0
2007-01-12 04:35:00,1.17614,1.17626,1.17591,1.17604,336100000.0
2007-01-12 04:40:00,1.17599,1.17625,1.17599,1.17617,364500000.0
2007-01-12 04:45:00,1.17618,1.1764,1.17615,1.17635,468100001.0
2007-01-12 04:50:00,1.17635,1.17645,1.17582,1.17582,436099998.0
2007-01-12 04:55:00,1.17598,1.17623,1.17595,1.17607,470000003.0
2007-01-12 05:00:00,1.17598,1.17624,1.17584,1.1761,244500000.0
2007-01-12 05:05:00,1.17605,1.17619,1.17602,1.17603,381399998.0
2007-01-12 05:10:00,1.17606,1.17646,1.17603,1.17612,588700002.0
2007-01-12 05:15:00,1.17635,1.17649,1.17623,1.17623,439200004.0
2007-01-12 05:20:00,1.17633,1.1764,1.17612,1.17635,352200002.0
2007-01-12 05:25:00,1.17629,1.17647,1.17615,1.17635,547900005.0
2007-01-12 05:30:00,1.17624,1.17641,1.17583,1.17633,301499999.0
2007-01-12 05:35:00,1.17635,1.17641,1.1761,1.17625,529900002.0
2007-01-12 05:40:00,1.17618,1.17632,1.17615,1.17618,362300003.0
2007-01-12 05:45:00,1.1761,1.17623,1.1761,1.17619,364099999.0
2007-01-12 05:50:00,1.1761,1.17643,1.17601,1.17633,397800001.0
2007-01-12 05:55:00,1.17635,1.17635,1.17583,1.17589,535200000.0
2007-01-12 06:00:00,1.17626,1.17626,1.17607,1.17607,374799998.0
2007-01-12 06:05:00,1.17617,1.17617,1.17587,1.17595,370000001.0
2007-01-12 06:10:00,1.17602,1.17605,1.1758,1.17592,328899996.0
2007-01-12 06:15:00,1.17592,1.17615,1.17578,1.17597,642599990.0
2007-01-12 06:20:00,1.17596,1.17603,1.17582,1.17592,309500001.0
2007-01-12 06:25:00,1.1759,1.17607,1.1758,1.176,259699998.0
2007-01-12 06:30:00,1.17598,1.17605,1.17589,1.176,328900002.0
2007-01-12 06:35:00,1.17594,1.17605,1.17583,1.17597,420400000.0
2007-01-12 06:40:00,1.17605,1.17605,1.17577,1.1758,583600004.0
2007-01-12 06:45:00,1.17576,1.17611,1.1757,1.17595,434099998.0
2007-01-12 06:50:00,1.176,1.17605,1.1757,1.17583,441899998.0
2007-01-12 06:55:00,1.17593,1.17619,1.17561,1.17602,271000002.0
2007-01-12 07:00:00,1.1757,1.17611,1.17568,1.1759,276400001.0
2007-01-12 07:05:00,1.17582,1.17593,1.17579,1.17584,208000002.0
2007-01-12 07:10:00,1.17588,1.17605,1.17581,1.17595,171700000.0
2007-01-12 07:15:00,1.17597,1.17606,1.17589,1.17597,397700000.0
2007-01-12 07:20:00,1.17594,1.1761,1.17572,1.17592,384700002.0
2007-01-12 07:25:00,1.17596,1.17607,1.1759,1.17597,279700001.0
2007-01-12 07:30:00,1.17592,1.17605,1.17585,1.1759,344200000.0
2007-01-12 07:35:00,1.17585,1.17595,1.17547,1.17587,336700003.0
2007-01-12 07:40:00,1.17585,1.176,1.1758,1.17597,387100000.0
2007-01-12 07:45:00,1.17585,1.17614,1.17585,1.1761,485500002.0
2007-01-12 07:50:00,1.17623,1.17738,1.17623,1.17651,477500000.0
2007-01-12 07:55:00,1.17656,1.17678,1.1765,1.17675,514600001.0
2007-01-12 08:00:00,1.17665,1.17674,1.17652,1.17667,224100001.0
2007-01-12 08:05:00,1.17655,1.17661,1.17618,1.17623,387100004.0
2007-01-12 08:10:00,1.17637,1.17648,1.17617,1.1762,330300000.0
2007-01-12 08:15:00,1.17622,1.17643,1.17617,1.17637,272900000.0
2007-01-12 08:20:00,1.17633,1.17655,1.17633,1.1764,572000003.0
2007-01-12 08:25:00,1.1764,1.17645,1.1763,1.1763,242900003.0
2007-01-12 08:30:00,1.17632,1.17663,1.17632,1.17648,440100004.0
2007-01-12 08:35:00,1.17651,1.17651,1.17633,1.1764,268200001.0
2007-01-12 08:40:00,1.17637,1.17644,1.17603,1.17603,258100003.0
2007-01-12 08:45:00,1.17593,1.17607,1.17588,1.17607,217300002.0
2007-01-12 08:50:00,1.17595,1.17605,1.17588,1.17595,321199998.0
2007-01-12 08:55:00,1.1759,1.17615,1.17581,1.1761,521600002.0
2007-01-12 09:00:00,1.17605,1.17622,1.17593,1.17622,268800000.0
2007-01-12 09:05:00,1.17625,1.17644,1.17625,1.1764,412400002.0
2007-01-12 09:10:00,1.17632,1.17634,1.17609,1.17625,462299996.0
2007-01-12 09:15:00,1.17627,1.17627,1.1759,1.1761,335900002.0
2007-01-12 09:20:00,1.17615,1.17632,1.17606,1.17623,370000001.0
2007-01-12 09:25:00,1.1763,1.17652,1.17618,1.17648,525800001.0
2007-01-12 09:30:00,1.1765,1.17712,1.17638,1.17703,347600001.0
2007-01-12 09:35:00,1.17708,1.17709,1.17668,1.17695,456900005.0
2007-01-12 09:40:00,1.17692,1.17702,1.17675,1.1768,334599998.0
2007-01-12 09:45:00,1.1766,1.1766,1.17628,1.17651,366900002.0
2007-01-12 09:50:00,1.17645,1.17697,1.17641,1.17679,565899995.0
2007-01-12 09:55:00,1.17684,1.17719,1.17678,1.17712,562590001.0
2007-01-12 10:00:00,1.17705,1.1771,1.17667,1.1767,426999994.0
2007-01-12 10:05:00,1.17673,1.17736,1.17666,1.17717,347200005.0
2007-01-12 10:10:00,1.17705,1.17739,1.17686,1.1772,432499997.0
2007-01-12 10:15:00,1.17726,1.17757,1.17705,1.17751,622100005.0
2007-01-12 10:20:00,1.17745,1.17761,1.17731,1.17755,390100005.0
2007-01-12 10:25:00,1.17755,1.17765,1.17739,1.17749,756399998.0
2007-01-12 10:30:00,1.17743,1.17743,1.17722,1.17732,365400002.0
2007-01-12 10:35:00,1.17726,1.17738,1.17654,1.17657,660500001.0
2007-01-12 10:40:00,1.17648,1.17663,1.17646,1.17653,426900006.0
2007-01-12 10:45:00,1.17653,1.17658,1.17637,1.17655,586700001.0
2007-01-12 10:50:00,1.17653,1.17659,1.17585,1.17597,421100004.0
2007-01-12 10:55:00,1.17591,1.17612,1.1758,1.17612,376599998.0
2007-01-12 11:00:00,1.17615,1.17637,1.17615,1.17629,502799997.0
2007-01-12 11:05:00,1.17627,1.17628,1.17603,1.1761,317200002.0
2007-01-12 11:10:00,1.17612,1.17625,1.17606,1.17612,596599999.0
2007-01-12 11:15:00,1.17611,1.17624,1.176,1.176,513400001.0
2007-01-12 11:20:00,1.17606,1.17613,1.17599,1.1761,503499996.0
2007-01-12 11:25:00,1.17617,1.1763,1.17597,1.17623,493100001.0
2007-01-12 11:30:00,1.1763,1.17645,1.17619,1.17636,485699998.0
2007-01-12 11:35:00,1.17636,1.17643,1.17617,1.17638,573499998.0
2007-01-12 11:40:00,1.17633,1.17642,1.17606,1.17625,669900001.0
2007-01-12 11:45:00,1.17633,1.17633,1.17592,1.17595,391399997.0
2007-01-12 11:50:00,1.17597,1.17598,1.17582,1.17585,582900003.0
2007-01-12 11:55:00,1.17592,1.17597,1.17494,1.17494,523300000.0
2007-01-12 12:00:00,1.17493,1.17493,1.17421,1.17426,410300000.0
2007-01-12 12:05:00,1.17418,1.17418,1.17339,1.17395,419899998.0
2007-01-12 12:10:00,1.17396,1.17429,1.1737,1.1737,537500000.0
2007-01-12 12:15:00,1.17369,1.17398,1.17361,1.17392,541599999.0
2007-01-12 12:20:00,1.17392,1.17415,1.17381,1.17405,580900007.0
2007-01-12 12:25:00,1.17407,1.17439,1.17401,1.17428,466199998.0
2007-01-12 12:30:00,1.17429,1.17466,1.17429,1.17446,338800000.0
2007-01-12 12:35:00,1.17451,1.17455,1.17413,1.17422,345900001.0
2007-01-12 12:40:00,1.1743,1.1744,1.17413,1.17438,416399999.0
2007-01-12 12:45:00,1.17437,1.17456,1.17407,1.17456,301700000.0
2007-01-12 12:50:00,1.17473,1.17481,1.17452,1.17467,662600000.0
2007-01-12 12:55:00,1.17467,1.17488,1.17465,1.17486,384600000.0
2007-01-12 13:00:00,1.1748,1.17522,1.17477,1.17515,550499999.0
2007-01-12 13:05:00,1.17497,1.17497,1.17442,1.17451,620400001.0
2007-01-12 13:10:00,1.1745,1.17452,1.17398,1.17441,369900000.0
2007-01-12 13:15:00,1.17433,1.17435,1.17373,1.17435,385800003.0
2007-01-12 13:20:00,1.17439,1.17538,1.17439,1.17538,332389996.0
2007-01-12 13:25:00,1.17528,1.17528,1.17448,1.17448,290800006.0
2007-01-12 13:30:00,1.17452,1.17463,1.17437,1.17458,439700002.0
2007-01-12 13:35:00,1.17459,1.17464,1.17416,1.17423,503700003.0
2007-01-12 13:40:00,1.17425,1.17466,1.17381,1.17381,470500000.0
2007-01-12 13:45:00,1.17382,1.174,1.17338,1.17347,310499997.0
2007-01-12 13:50:00,1.17349,1.17356,1.17329,1.17343,640000004.0
2007-01-12 13:55:00,1.17324,1.17324,1.1724,1.17297,501600003.0
2007-01-12 14:00:00,1.17294,1.17306,1.17268,1.17269,251100002.0
2007-01-12 14:05:00,1.17266,1.17338,1.17266,1.17336,344499997.0
2007-01-12 14:10:00,1.17339,1.1737,1.17326,1.17339,486799999.0
2007-01-12 14:15:00,1.17335,1.1739,1.1731,1.17351,513300002.0
2007-01-12 14:20:00,1.17331,1.17355,1.1732,1.1735,484000003.0
2007-01-12 14:25:00,1.17345,1.1735,1.17309,1.1732,272700002.0
2007-01-12 14:30:00,1.17324,1.17338,1.17297,1.17323,429400002.0
2007-01-12 14:35:00,1.17326,1.1734,1.17304,1.17318,635500009.0
2007-01-12 14:40:00,1.17281,1.17319,1.17242,1.1727,585599997.0
2007-01-12 14:45:00,1.17268,1.17335,1.17252,1.17318,380700000.0
2007-01-12 14:50:00,1.17321,1.17336,1.17307,1.17321,396800006.0
2007-01-12 14:55:00,1.17325,1.17375,1.17316,1.17375,586199995.0
2007-01-12 15:00:00,1.17386,1.17408,1.17369,1.17405,324700004.0
2007-01-12 15:05:00,1.17407,1.17424,1.17373,1.17424,434400002.0
2007-01-12 15:10:00,1.17418,1.17426,1.17387,1.1739,607799996.0
2007-01-12 15:15:00,1.17395,1.17506,1.17395,1.17475,510400001.0
2007-01-12 15:20:00,1.17491,1.17595,1.17477,1.17594,548700002.0
2007-01-12 15:25:00,1.17588,1.17629,1.17513,1.17528,531300004.0
2007-01-12 15:30:00,1.17551,1.17593,1.17353,1.17436,464400000.0
2007-01-12 15:35:00,1.17443,1.17473,1.17404,1.17473,566000002.0
2007-01-12 15:40:00,1.17477,1.17493,1.17415,1.17493,414400000.0
2007-01-12 15:45:00,1.17505,1.17505,1.17414,1.17417,584999996.0
2007-01-12 15:50:00,1.17399,1.17404,1.17203,1.1725,446400007.0
2007-01-12 15:55:00,1.17251,1.17273,1.17062,1.17085,575400008.0
2007-01-12 16:00:00,1.17104,1.17156,1.17098,1.17145,413400001.0
2007-01-12 16:05:00,1.17142,1.17174,1.17109,1.17144,394999995.0
2007-01-12 16:10:00,1.17139,1.17175,1.17116,1.17153,517199999.0
2007-01-12 16:15:00,1.17152,1.17152,1.17061,1.17061,470600004.0
2007-01-12 16:20:00,1.17054,1.17084,1.17049,1.17074,654100003.0
2007-01-12 16:25:00,1.17062,1.17073,1.17025,1.1706,510300001.0
2007-01-12 16:30:00,1.17051,1.17082,1.1703,1.1705,332700001.0
2007-01-12 16:35:00,1.17058,1.17058,1.16979,1.17019,543499997.0
2007-01-12 16:40:00,1.17018,1.17028,1.16917,1.16927,454399999.0
2007-01-12 16:45:00,1.16954,1.17003,1.16949,1.16995,542499996.0
2007-01-12 16:50:00,1.16993,1.1708,1.16993,1.17079,522000000.0
2007-01-12 16:55:00,1.17092,1.17113,1.17042,1.17068,626299999.0
2007-01-12 17:00:00,1.17051,1.17051,1.16962,1.1698,552999999.0
2007-01-12 17:05:00,1.16991,1.17079,1.16991,1.17079,469400006.0
2007-01-12 17:10:00,1.17065,1.17072,1.17035,1.17045,501700001.0
2007-01-12 17:15:00,1.17038,1.17038,1.16962,1.16969,618200002.0
2007-01-12 17:20:00,1.16951,1.17035,1.16951,1.17025,512899996.0
2007-01-12 17:25:00,1.17024,1.17036,1.16999,1.17036,677200009.0
2007-01-12 17:30:00,1.17047,1.17109,1.17041,1.17077,394900001.0
2007-01-12 17:35:00,1.17052,1.17084,1.17042,1.17042,632300001.0
2007-01-12 17:40:00,1.17043,1.17045,1.16991,1.17013,532800002.0
2007-01-12 17:45:00,1.16997,1.16997,1.16959,1.16994,248000000.0
2007-01-12 17:50:00,1.16985,1.16997,1.16977,1.1699,438799999.0
2007-01-12 17:55:00,1.16992,1.17049,1.16992,1.1703,592500003.0
2007-01-12 18:00:00,1.17032,1.17044,1.16988,1.16988,2954500001.0
2007-01-12 18:05:00,1.16992,1.16997,1.16964,1.16968,4149100005.0
2007-01-12 18:10:00,1.16978,1.17011,1.16978,1.17005,2543600010.0
2007-01-12 18:15:00,1.1699,1.17027,1.16977,1.1702,2986800021.0
2007-01-12 18:20:00,1.17022,1.17028,1.16982,1.16995,1779000005.0
2007-01-12 18:25:00,1.16997,1.1703,1.16993,1.17027,2762470012.0
2007-01-12 18:30:00,1.17032,1.1705,1.17026,1.17035,2369399998.0
2007-01-12 18:35:00,1.17032,1.17042,1.17005,1.1704,1634100011.0
2007-01-12 18:40:00,1.1704,1.17053,1.17035,1.17042,2400400004.0
2007-01-12 18:45:00,1.17048,1.17059,1.1704,1.17045,970300006.0
2007-01-12 18:50:00,1.17039,1.17043,1.1702,1.17035,1386300015.0
2007-01-12 18:55:00,1.17036,1.17068,1.17002,1.17004,1883800006.0
2007-01-12 19:00:00,1.17005,1.17017,1.16978,1.16985,1313400004.0
2007-01-12 19:05:00,1.16987,1.17013,1.16987,1.16995,2143900003.0
2007-01-12 19:10:00,1.16983,1.16983,1.16912,1.16942,1088200001.0
2007-01-12 19:15:00,1.16945,1.16967,1.16942,1.16962,1557600010.0
2007-01-12 19:20:00,1.1696,1.16967,1.16947,1.16963,509700000.0
2007-01-12 19:25:00,1.1696,1.16965,1.16923,1.16926,778300006.0
2007-01-12 19:30:00,1.16938,1.16947,1.16925,1.16935,653899992.0
2007-01-12 19:35:00,1.16935,1.16953,1.1691,1.16923,1165199998.0
2007-01-12 19:40:00,1.1693,1.16936,1.16856,1.16856,941399999.0
2007-01-12 19:45:00,1.16856,1.16858,1.16843,1.16846,511700004.0
2007-01-12 19:50:00,1.16846,1.16869,1.16842,1.16868,689999998.0
2007-01-12 19:55:00,1.16871,1.16911,1.16861,1.16903,756699997.0
2007-01-12 20:00:00,1.16902,1.16911,1.16886,1.16905,1013400002.0
2007-01-12 20:05:00,1.16893,1.16893,1.16872,1.16883,1147199997.0
2007-01-12 20:10:00,1.16877,1.16885,1.1684,1.1686,1333400004.0
2007-01-12 20:15:00,1.16868,1.1695,1.16862,1.1695,1670599998.0
2007-01-12 20:20:00,1.16954,1.16961,1.16893,1.16913,1911300008.0
2007-01-12 20:25:00,1.16922,1.16938,1.16896,1.16899,1703100001.0
2007-01-12 20:30:00,1.16895,1.16907,1.16878,1.16901,1652290004.0
2007-01-12 20:35:00,1.16906,1.16932,1.169,1.16923,1464300004.0
2007-01-12 20:40:00,1.16923,1.1695,1.16919,1.16942,1762099996.0
2007-01-12 20:45:00,1.16946,1.16966,1.16907,1.1693,878300005.0
2007-01-12 20:50:00,1.16928,1.17007,1.16928,1.16995,1302800010.0
2007-01-12 20:55:00,1.17005,1.17087,1.17003,1.17087,1634600005.0
2007-01-12 21:00:00,1.17088,1.1711,1.17013,1.17046,2885300002.0
2007-01-12 21:05:00,1.17046,1.17047,1.17008,1.17022,1581100002.0
2007-01-12 21:10:00,1.17023,1.17029,1.17009,1.17022,1691300001.0
2007-01-12 21:15:00,1.1702,1.17038,1.17017,1.17033,470200001.0
2007-01-12 21:20:00,1.17035,1.17039,1.17024,1.17032,346800002.0
2007-01-12 21:25:00,1.1703,1.1705,1.17023,1.17045,744200003.0
2007-01-12 21:30:00,1.1705,1.17052,1.17022,1.17028,476099999.0
2007-01-12 21:35:00,1.17028,1.17029,1.1701,1.17015,726600001.0
2007-01-12 21:40:00,1.17011,1.17011,1.16977,1.1699,603300002.0
2007-01-12 21:45:00,1.16987,1.16987,1.1693,1.1694,904600000.0
2007-01-12 21:50:00,1.16935,1.16979,1.16931,1.16972,550799996.0
2007-01-12 21:55:00,1.16974,1.16993,1.16969,1.16982,573100005.0
2007-01-12 22:00:00,1.1698,1.17008,1.16974,1.16992,999000001.0
2007-01-12 22:05:00,1.16991,1.17,1.16972,1.1699,461800002.0
2007-01-12 22:10:00,1.16993,1.16998,1.16959,1.16968,473899999.0
2007-01-12 22:15:00,1.16973,1.16976,1.16959,1.16968,525700000.0
2007-01-12 22:20:00,1.1695,1.16984,1.16931,1.16975,718499997.0
2007-01-12 22:25:00,1.16975,1.16987,1.16963,1.16974,938900000.0
2007-01-12 22:30:00,1.16973,1.16985,1.16962,1.1698,736400000.0
2007-01-12 22:35:00,1.16984,1.16984,1.16958,1.16965,599700006.0
2007-01-12 22:40:00,1.16972,1.16972,1.16896,1.169,694000003.0
2007-01-12 22:45:00,1.16902,1.16908,1.16877,1.16883,571600003.0
2007-01-12 22:50:00,1.16892,1.169,1.16861,1.16861,576100001.0
2007-01-12 22:55:00,1.16866,1.16871,1.16815,1.16825,659299998.0
2007-01-12 23:00:00,1.16818,1.16859,1.16818,1.1684,565600000.0
2007-01-12 23:05:00,1.16836,1.16836,1.16806,1.16833,552900000.0
2007-01-12 23:10:00,1.1683,1.16888,1.1683,1.16877,421500000.0
2007-01-12 23:15:00,1.16894,1.16916,1.16877,1.16887,522300003.0
2007-01-12 23:20:00,1.16884,1.16886,1.16835,1.16857,328300002.0
2007-01-12 23:25:00,1.16864,1.16864,1.16824,1.16831,617800010.0
2007-01-12 23:30:00,1.16838,1.16855,1.16807,1.16855,394300002.0
2007-01-12 23:35:00,1.16842,1.16876,1.16842,1.16875,553700001.0
2007-01-12 23:40:00,1.16878,1.16878,1.16837,1.16863,573899996.0
2007-01-12 23:45:00,1.16877,1.16877,1.16851,1.16859,408200001.0
2007-01-12 23:50:00,1.16865,1.16892,1.16847,1.16892,383400006.0
2007-01-12 23:55:00,1.16902,1.17008,1.16895,1.16994,551300007.0
2007-01-15 00:00:00,1.1685,1.1686,1.1685,1.1686,351199998.0
2007-01-15 00:05:00,1.1685,1.169,1.1685,1.169,702399996.0
2007-01-15 00:10:00,1.1689,1.1689,1.1689,1.1689,175599999.0
2007-01-15 00:15:00,1.169,1.1691,1.169,1.1691,175599999.0
2007-01-15 00:20:00,1.169,1.1691,1.1689,1.169,175599999.0
2007-01-15 00:30:00,1.1691,1.1691,1.169,1.169,526799997.0
2007-01-15 00:35:00,1.1689,1.169,1.1688,1.1689,351199998.0
2007-01-15 00:50:00,1.1691,1.1691,1.1689,1.1689,351199998.0
2007-01-15 00:55:00,1.169,1.169,1.1688,1.1688,526799997.0
2007-01-15 01:00:00,1.1687,1.1689,1.1687,1.1689,351199998.0
2007-01-15 01:05:00,1.1688,1.169,1.1688,1.1689,526799997.0
2007-01-15 01:10:00,1.169,1.1694,1.169,1.1694,526799997.0
2007-01-15 01:15:00,1.1697,1.17,1.1697,1.17,351199998.0
2007-01-15 01:20:00,1.1701,1.1701,1.17,1.1701,351199998.0
2007-01-15 01:25:00,1.1702,1.1702,1.1702,1.1702,175599999.0
2007-01-15 01:35:00,1.1701,1.1701,1.1701,1.1701,175599999.0
2007-01-15 01:40:00,1.1702,1.1702,1.17,1.17,526799997.0
2007-01-15 01:45:00,1.1701,1.1701,1.1701,1.1701,175599999.0
2007-01-15 01:50:00,1.17,1.1701,1.17,1.1701,175599999.0
2007-01-15 02:00:00,1.16862,1.16902,1.16857,1.16896,367599998.0
2007-01-15 02:05:00,1.16901,1.16903,1.16873,1.16891,337500003.0
2007-01-15 02:10:00,1.16902,1.16952,1.16902,1.1694,392000004.0
2007-01-15 02:15:00,1.16947,1.17004,1.16943,1.16998,325199999.0
2007-01-15 02:20:00,1.17005,1.17018,1.17,1.17001,660599998.0
2007-01-15 02:25:00,1.17,1.17025,1.17,1.1702,396000002.0
2007-01-15 02:30:00,1.17022,1.17038,1.17011,1.17019,377000002.0
2007-01-15 02:35:00,1.17023,1.17023,1.16989,1.17007,321800002.0
2007-01-15 02:40:00,1.17002,1.17016,1.17002,1.17008,218900002.0
2007-01-15 02:45:00,1.17003,1.17019,1.16995,1.17007,282999999.0
2007-01-15 02:50:00,1.17005,1.17024,1.17005,1.17013,239100001.0
2007-01-15 02:55:00,1.17012,1.17026,1.16981,1.16995,459199997.0
2007-01-15 03:00:00,1.17011,1.17019,1.17001,1.17007,427200000.0
2007-01-15 03:05:00,1.1701,1.1702,1.17002,1.17014,320600001.0
2007-01-15 03:10:00,1.17017,1.17022,1.17002,1.1701,306300002.0
2007-01-15 03:15:00,1.17012,1.17034,1.16984,1.17012,400499999.0
2007-01-15 03:20:00,1.17017,1.17018,1.16993,1.17013,377599999.0
2007-01-15 03:25:00,1.17011,1.1703,1.16988,1.17009,237200001.0
2007-01-15 03:30:00,1.17009,1.17024,1.17001,1.17012,301199998.0
2007-01-15 03:35:00,1.17005,1.17018,1.17005,1.1701,362100001.0
2007-01-15 03:40:00,1.17004,1.17018,1.16982,1.16982,459599998.0
2007-01-15 03:45:00,1.16989,1.17003,1.16972,1.16995,508500008.0
2007-01-15 03:50:00,1.16997,1.17011,1.16997,1.1701,331500006.0
2007-01-15 03:55:00,1.17012,1.17022,1.16981,1.17015,454000001.0
2007-01-15 04:00:00,1.17003,1.17021,1.16984,1.17008,428700003.0
2007-01-15 04:05:00,1.17011,1.17023,1.16987,1.17009,284600002.0
2007-01-15 04:10:00,1.16998,1.1702,1.16987,1.17009,402500004.0
2007-01-15 04:15:00,1.17014,1.17019,1.1699,1.1699,392200000.0
2007-01-15 04:20:00,1.17013,1.17013,1.16985,1.16985,420900001.0
2007-01-15 04:25:00,1.1699,1.17002,1.16971,1.16975,281900004.0
2007-01-15 04:30:00,1.16983,1.16985,1.16958,1.1697,410300003.0
2007-01-15 04:35:00,1.16968,1.16969,1.16941,1.16942,327500003.0
2007-01-15 04:40:00,1.16941,1.1695,1.16927,1.1695,414100001.0
2007-01-15 04:45:00,1.16947,1.16949,1.16926,1.16926,688800002.0
2007-01-15 04:50:00,1.16925,1.1695,1.16925,1.1694,568600004.0
2007-01-15 04:55:00,1.16935,1.16969,1.16916,1.16942,375700001.0
2007-01-15 05:00:00,1.16945,1.16952,1.16925,1.16942,295400001.0
2007-01-15 05:05:00,1.16938,1.16942,1.16918,1.16918,345199998.0
2007-01-15 05:10:00,1.1692,1.16951,1.16899,1.16935,319200001.0
2007-01-15 05:15:00,1.16935,1.16948,1.16919,1.1693,430199999.0
2007-01-15 05:20:00,1.16946,1.16946,1.1693,1.16945,154100000.0
2007-01-15 05:25:00,1.16935,1.16946,1.16927,1.16932,277300000.0
2007-01-15 05:30:00,1.16924,1.16924,1.16893,1.16893,271599999.0
2007-01-15 05:35:00,1.16858,1.16917,1.1685,1.16906,532500007.0
2007-01-15 05:40:00,1.16896,1.16907,1.16878,1.16886,313599999.0
2007-01-15 05:45:00,1.16882,1.16913,1.16882,1.16913,311899999.0
2007-01-15 05:50:00,1.16907,1.16926,1.16905,1.16917,516100001.0
2007-01-15 05:55:00,1.16899,1.16923,1.16897,1.16912,408799997.0
2007-01-15 06:00:00,1.16914,1.16928,1.16908,1.16914,362599994.0
2007-01-15 06:05:00,1.16925,1.16934,1.1691,1.16921,433900004.0
2007-01-15 06:10:00,1.1693,1.1693,1.1691,1.16928,326300001.0
2007-01-15 06:15:00,1.1693,1.16934,1.16886,1.1689,577400003.0
2007-01-15 06:20:00,1.16907,1.16919,1.1688,1.16897,435100002.0
2007-01-15 06:25:00,1.16913,1.16933,1.169,1.1692,267400001.0
2007-01-15 06:30:00,1.16924,1.16926,1.16885,1.16916,413400004.0
2007-01-15 06:35:00,1.16911,1.16926,1.1691,1.16915,474199997.0
2007-01-15 06:40:00,1.16919,1.16933,1.16905,1.16923,417599999.0
2007-01-15 06:45:00,1.16926,1.16955,1.16923,1.16933,405500007.0
2007-01-15 06:50:00,1.16954,1.16954,1.16919,1.16952,338189995.0
2007-01-15 06:55:00,1.16957,1.16982,1.16953,1.16971,534500002.0
2007-01-15 07:00:00,1.16962,1.16988,1.16944,1.16958,446500004.0
2007-01-15 07:05:00,1.1698,1.16987,1.1696,1.16965,351400001.0
2007-01-15 07:10:00,1.1697,1.16976,1.16936,1.16952,339500002.0
2007-01-15 07:15:00,1.1697,1.1698,1.16928,1.16968,371100003.0
2007-01-15 07:20:00,1.16972,1.16982,1.1694,1.16948,451399999.0
2007-01-15 07:25:00,1.16968,1.16972,1.1695,1.16962,396699995.0
2007-01-15 07:30:00,1.16957,1.16975,1.16952,1.16965,442000002.0
2007-01-15 07:35:00,1.1696,1.1699,1.16957,1.16958,271199999.0
2007-01-15 07:40:00,1.16958,1.1699,1.1695,1.16968,428900004.0
2007-01-15 07:45:00,1.16958,1.16972,1.16928,1.16963,435599998.0
2007-01-15 07:50:00,1.1697,1.1697,1.16949,1.1695,301399998.0
2007-01-15 07:55:00,1.16955,1.16964,1.16932,1.16961,474900000.0
2007-01-15 08:00:00,1.16957,1.16985,1.16955,1.16975,251800004.0
2007-01-15 08:05:00,1.16969,1.16969,1.16909,1.16932,446100000.0
2007-01-15 08:10:00,1.1694,1.16947,1.16928,1.16935,482199999.0
2007-01-15 08:15:00,1.16939,1.16949,1.16901,1.1691,330200001.0
2007-01-15 08:20:00,1.16906,1.16928,1.16893,1.16896,414900003.0
2007-01-15 08:25:00,1.16912,1.16935,1.16903,1.1691,358699999.0
2007-01-15 08:30:00,1.16913,1.16925,1.16892,1.16896,549200007.0
2007-01-15 08:35:00,1.1689,1.1689,1.16862,1.16864,284400001.0
2007-01-15 08:40:00,1.16857,1.16875,1.16843,1.16875,293800002.0
2007-01-15 08:45:00,1.16872,1.16905,1.16872,1.16905,166099999.0
2007-01-15 08:50:00,1.16895,1.16965,1.16866,1.16965,520299997.0
2007-01-15 08:55:00,1.16959,1.16968,1.16874,1.16874,517599996.0
2007-01-15 09:00:00,1.16869,1.16885,1.16852,1.16859,358200002.0
2007-01-15 09:05:00,1.1686,1.16861,1.16813,1.16859,313700000.0
2007-01-15 09:10:00,1.1685,1.16862,1.1684,1.16848,282800002.0
2007-01-15 09:15:00,1.16821,1.1683,1.1679,1.16793,332699999.0
2007-01-15 09:20:00,1.16792,1.16803,1.16781,1.16785,473900000.0
2007-01-15 09:25:00,1.16762,1.16793,1.16742,1.16788,425800003.0
2007-01-15 09:30:00,1.16784,1.16818,1.16775,1.16775,486200001.0
2007-01-15 09:35:00,1.16783,1.16789,1.16771,1.16782,433499999.0
2007-01-15 09:40:00,1.16787,1.1682,1.16784,1.16817,317400002.0
2007-01-15 09:45:00,1.16812,1.16816,1.16773,1.16781,479600001.0
2007-01-15 09:50:00,1.16737,1.16799,1.16723,1.16775,547700008.0
2007-01-15 09:55:00,1.1678,1.16831,1.16775,1.16819,507500000.0
2007-01-15 10:00:00,1.1683,1.16835,1.16779,1.16805,464100000.0
2007-01-15 10:05:00,1.16805,1.16827,1.16797,1.16827,254699999.0
2007-01-15 10:10:00,1.16825,1.16831,1.1681,1.16826,450899996.0
2007-01-15 10:15:00,1.16835,1.16839,1.16774,1.16774,686700005.0
2007-01-15 10:20:00,1.16767,1.16767,1.16704,1.16741,417000003.0
2007-01-15 10:25:00,1.16742,1.16757,1.16738,1.16743,467700002.0
2007-01-15 10:30:00,1.16741,1.16762,1.16738,1.1675,430499997.0
2007-01-15 10:35:00,1.16742,1.1681,1.16742,1.16806,493500001.0
2007-01-15 10:40:00,1.16796,1.16887,1.16785,1.16887,444200003.0
2007-01-15 10:45:00,1.16895,1.16895,1.16855,1.16866,427299999.0
2007-01-15 10:50:00,1.16853,1.1686,1.16805,1.16815,537100005.0
2007-01-15 10:55:00,1.16811,1.16846,1.16804,1.16835,545700004.0
2007-01-15 11:00:00,1.16827,1.16843,1.16809,1.16812,489800000.0
2007-01-15 11:05:00,1.16805,1.16806,1.16785,1.16785,483500000.0
2007-01-15 11:10:00,1.16789,1.16797,1.16773,1.16782,575900000.0
2007-01-15 11:15:00,1.16783,1.16794,1.16751,1.16771,532100000.0
2007-01-15 11:20:00,1.16782,1.16806,1.16778,1.16802,451100006.0
2007-01-15 11:25:00,1.16809,1.16813,1.16757,1.16757,711200003.0
2007-01-15 11:30:00,1.16759,1.1677,1.16743,1.16755,545500004.0
2007-01-15 11:35:00,1.1676,1.16777,1.16752,1.16777,370500000.0
2007-01-15 11:40:00,1.16775,1.16823,1.16769,1.16821,618499997.0
2007-01-15 11:45:00,1.16835,1.16854,1.16829,1.16833,373200001.0
2007-01-15 11:50:00,1.16838,1.16841,1.16822,1.16828,677399999.0
2007-01-15 11:55:00,1.16838,1.1684,1.16805,1.16821,417500002.0
2007-01-15 12:00:00,1.1683,1.1684,1.16821,1.16832,381000005.0
2007-01-15 12:05:00,1.16831,1.16856,1.16819,1.16852,404200000.0
2007-01-15 12:10:00,1.1685,1.16882,1.16845,1.1686,561800002.0
2007-01-15 12:15:00,1.1685,1.16863,1.16827,1.16829,479900004.0
2007-01-15 12:20:00,1.16835,1.1689,1.16835,1.16852,506400003.0
2007-01-15 12:25:00,1.1686,1.16871,1.16815,1.16815,513400002.0
2007-01-15 12:30:00,1.16812,1.1684,1.16812,1.1683,531599997.0
2007-01-15 12:35:00,1.16838,1.16838,1.16796,1.16808,530399998.0
2007-01-15 12:40:00,1.1682,1.16828,1.16801,1.1682,417200004.0
2007-01-15 12:45:00,1.16824,1.16897,1.16824,1.16894,365700001.0
2007-01-15 12:50:00,1.16894,1.16931,1.16883,1.16914,357100002.0
2007-01-15 12:55:00,1.16907,1.16926,1.16901,1.16925,374600000.0
2007-01-15 13:00:00,1.1692,1.16935,1.1691,1.16915,430800001.0
2007-01-15 13:05:00,1.16915,1.16928,1.16908,1.16928,575200004.0
2007-01-15 13:10:00,1.16926,1.16947,1.1688,1.1688,492600005.0
2007-01-15 13:15:00,1.16876,1.1689,1.1687,1.16888,292299998.0
2007-01-15 13:20:00,1.16889,1.16895,1.16837,1.1685,499799998.0
2007-01-15 13:25:00,1.16845,1.16857,1.16825,1.16845,689100005.0
2007-01-15 13:30:00,1.16848,1.16859,1.1681,1.16829,442000002.0
2007-01-15 13:35:00,1.1683,1.16835,1.16814,1.16814,579000004.0
2007-01-15 13:40:00,1.16799,1.16799,1.16701,1.16714,510900001.0
2007-01-15 13:45:00,1.16714,1.16723,1.16648,1.16648,213200003.0
2007-01-15 13:50:00,1.16655,1.16676,1.16651,1.16661,317999998.0
2007-01-15 13:55:00,1.1665,1.16667,1.16633,1.1664,402200002.0
2007-01-15 14:00:00,1.16621,1.16651,1.16619,1.16644,534100003.0
2007-01-15 14:05:00,1.1664,1.16655,1.16576,1.16581,415399999.0
2007-01-15 14:10:00,1.16602,1.16638,1.166,1.16628,410100000.0
2007-01-15 14:15:00,1.16625,1.16661,1.16623,1.16628,310799997.0
2007-01-15 14:20:00,1.1662,1.16658,1.16608,1.16636,367600005.0
2007-01-15 14:25:00,1.16634,1.1666,1.16602,1.16656,372600002.0
2007-01-15 14:30:00,1.16647,1.16674,1.16639,1.16666,390900000.0
2007-01-15 14:35:00,1.16663,1.16717,1.16662,1.1669,352600004.0
2007-01-15 14:40:00,1.16686,1.16697,1.16652,1.16668,423000001.0
2007-01-15 14:45:00,1.16683,1.16711,1.1668,1.16704,282500000.0
2007-01-15 14:50:00,1.16715,1.16717,1.16669,1.1667,373600001.0
2007-01-15 14:55:00,1.16672,1.16714,1.16652,1.16703,331399999.0
2007-01-15 15:00:00,1.16716,1.1673,1.16696,1.16708,479600002.0
2007-01-15 15:05:00,1.167,1.16721,1.16676,1.16721,569599997.0
2007-01-15 15:10:00,1.16718,1.16763,1.16706,1.16722,568900008.0
2007-01-15 15:15:00,1.16733,1.16733,1.16692,1.16725,427199999.0
2007-01-15 15:20:00,1.16725,1.16735,1.1666,1.16688,515500001.0
2007-01-15 15:25:00,1.16692,1.16693,1.16652,1.16676,414900000.0
2007-01-15 15:30:00,1.16671,1.16708,1.16671,1.167,486100000.0
2007-01-15 15:35:00,1.16703,1.16767,1.16703,1.16755,612800002.0
2007-01-15 15:40:00,1.16754,1.16843,1.16754,1.16825,419400007.0
2007-01-15 15:45:00,1.16815,1.16815,1.16748,1.16773,521399997.0
2007-01-15 15:50:00,1.16775,1.1678,1.16734,1.16774,487499993.0
2007-01-15 15:55:00,1.16761,1.16767,1.1674,1.1674,413000003.0
2007-01-15 16:00:00,1.16745,1.1677,1.16742,1.1676,315799998.0
2007-01-15 16:05:00,1.1675,1.1677,1.1673,1.16767,443599997.0
2007-01-15 16:10:00,1.16769,1.16789,1.16758,1.16769,236300001.0
2007-01-15 16:15:00,1.16782,1.16782,1.16772,1.1678,214899996.0
2007-01-15 16:20:00,1.16773,1.16773,1.16739,1.16739,449399997.0
2007-01-15 16:25:00,1.1674,1.1674,1.16708,1.16722,435500003.0
2007-01-15 16:30:00,1.16723,1.16752,1.16722,1.1673,490000001.0
2007-01-15 16:35:00,1.16739,1.16761,1.16738,1.16747,497000004.0
2007-01-15 16:40:00,1.16748,1.16762,1.16729,1.16742,493899998.0
2007-01-15 16:45:00,1.16751,1.16789,1.16744,1.16784,427090004.0
2007-01-15 16:50:00,1.16777,1.16813,1.16768,1.16801,339099998.0
2007-01-15 16:55:00,1.1681,1.16851,1.16803,1.16849,416499999.0
2007-01-15 17:00:00,1.16848,1.16848,1.16767,1.16791,402599996.0
2007-01-15 17:05:00,1.16793,1.16795,1.1672,1.16742,414500005.0
2007-01-15 17:10:00,1.16741,1.16755,1.16732,1.16755,250699998.0
2007-01-15 17:15:00,1.16741,1.16752,1.16729,1.16751,226300003.0
2007-01-15 17:20:00,1.16754,1.16754,1.167,1.167,389500007.0
2007-01-15 17:25:00,1.16694,1.16694,1.16646,1.16648,503500006.0
2007-01-15 17:30:00,1.16642,1.1666,1.16621,1.16628,326900002.0
2007-01-15 17:35:00,1.16619,1.16659,1.16619,1.16652,487499998.0
2007-01-15 17:40:00,1.16663,1.16697,1.16663,1.16697,491299997.0
2007-01-15 17:45:00,1.16697,1.16754,1.16695,1.16754,468599999.0
2007-01-15 17:50:00,1.16754,1.16768,1.16733,1.16741,429100007.0
2007-01-15 17:55:00,1.16733,1.1676,1.16731,1.16755,482800001.0
2007-01-15 18:00:00,1.16752,1.16774,1.16745,1.16755,3303900001.0
2007-01-15 18:05:00,1.16766,1.16789,1.16758,1.16763,4240700005.0
2007-01-15 18:10:00,1.16768,1.16819,1.16749,1.16805,2576200005.0
2007-01-15 18:15:00,1.16791,1.16801,1.16766,1.16792,3143800004.0
2007-01-15 18:20:00,1.16795,1.16808,1.1678,1.16797,2014499993.0
2007-01-15 18:25:00,1.16792,1.16826,1.16788,1.16806,2819500002.0
2007-01-15 18:30:00,1.16809,1.16829,1.16783,1.16804,2630899998.0
2007-01-15 18:35:00,1.168,1.168,1.16764,1.1678,1392489996.0
2007-01-15 18:40:00,1.16782,1.16814,1.16778,1.1681,2173100002.0
2007-01-15 18:45:00,1.16812,1.1683,1.16796,1.1683,1199200005.0
2007-01-15 18:50:00,1.16827,1.16835,1.16773,1.16796,1158900002.0
2007-01-15 18:55:00,1.168,1.16812,1.16762,1.16767,1648499997.0
2007-01-15 19:00:00,1.16768,1.16798,1.16768,1.16794,1237300010.0
2007-01-15 19:05:00,1.16792,1.16828,1.16764,1.16784,1886300006.0
2007-01-15 19:10:00,1.1679,1.16792,1.16762,1.16783,1087500002.0
2007-01-15 19:15:00,1.16781,1.16813,1.16772,1.16785,1663399998.0
2007-01-15 19:20:00,1.16777,1.168,1.16752,1.168,610800002.0
2007-01-15 19:25:00,1.16795,1.16817,1.16779,1.16812,832500006.0
2007-01-15 19:30:00,1.16812,1.16831,1.1679,1.16822,727600001.0
2007-01-15 19:35:00,1.16818,1.1684,1.16786,1.16825,1492800003.0
2007-01-15 19:40:00,1.16827,1.16842,1.16792,1.16821,943199998.0
2007-01-15 19:45:00,1.1684,1.16859,1.1684,1.16848,461700001.0
2007-01-15 19:50:00,1.16848,1.16848,1.16812,1.16812,390900002.0
2007-01-15 19:55:00,1.16821,1.16844,1.16772,1.16842,618399998.0
2007-01-15 20:00:00,1.16852,1.16856,1.16819,1.16819,1053500002.0
2007-01-15 20:05:00,1.16815,1.16841,1.16807,1.16833,991300009.0
2007-01-15 20:10:00,1.16832,1.16856,1.16822,1.16822,1036799998.0
2007-01-15 20:15:00,1.16828,1.16837,1.16784,1.16833,1693399999.0
2007-01-15 20:20:00,1.16833,1.16838,1.16811,1.16823,2073899997.0
2007-01-15 20:25:00,1.1683,1.16838,1.1679,1.16825,1778899989.0
2007-01-15 20:30:00,1.16816,1.16841,1.16769,1.16827,1476899997.0
2007-01-15 20:35:00,1.16825,1.16844,1.16813,1.16816,1228999990.0
2007-01-15 20:40:00,1.16812,1.16841,1.1678,1.16832,1523900000.0
2007-01-15 20:45:00,1.16821,1.16852,1.16796,1.16852,953100000.0
2007-01-15 20:50:00,1.1685,1.16881,1.16843,1.16881,871400000.0
2007-01-15 20:55:00,1.16894,1.16912,1.16834,1.16865,1859500003.0
2007-01-15 21:00:00,1.16876,1.16886,1.16865,1.16878,3048100017.0
2007-01-15 21:05:00,1.16878,1.16894,1.16852,1.16887,1954100004.0
2007-01-15 21:10:00,1.16888,1.16901,1.16805,1.16829,2056400015.0
2007-01-15 21:15:00,1.16833,1.16833,1.1675,1.16754,475599997.0
2007-01-15 21:20:00,1.16758,1.16764,1.16716,1.1673,345300003.0
2007-01-15 21:25:00,1.16743,1.16782,1.16736,1.16749,656600001.0
2007-01-15 21:30:00,1.16762,1.16778,1.16756,1.16768,533400001.0
2007-01-15 21:35:00,1.16775,1.16782,1.16739,1.1676,735900007.0
2007-01-15 21:40:00,1.16771,1.16771,1.16692,1.16715,587999995.0
2007-01-15 21:45:00,1.16715,1.16731,1.16692,1.16698,684500001.0
2007-01-15 21:50:00,1.16694,1.16709,1.16632,1.16665,600499998.0
2007-01-15 21:55:00,1.16675,1.16687,1.16617,1.16617,526000002.0
2007-01-15 22:00:00,1.1662,1.16641,1.16603,1.16612,1116900001.0
2007-01-15 22:05:00,1.16623,1.16632,1.16583,1.16589,537200000.0
2007-01-15 22:10:00,1.16588,1.16603,1.16588,1.16593,396500004.0
2007-01-15 22:15:00,1.16601,1.16635,1.16601,1.1661,386500000.0
2007-01-15 22:20:00,1.16612,1.16635,1.16611,1.16617,434600000.0
2007-01-15 22:25:00,1.16625,1.16638,1.16611,1.16615,799000003.0
2007-01-15 22:30:00,1.16614,1.16627,1.16591,1.16597,832500004.0
2007-01-15 22:35:00,1.16603,1.16622,1.16587,1.16613,682599990.0
2007-01-15 22:40:00,1.16625,1.16625,1.16605,1.16605,667400003.0
2007-01-15 22:45:00,1.16609,1.1662,1.16605,1.16615,322900002.0
2007-01-15 22:50:00,1.1662,1.16625,1.166,1.16611,390100002.0
2007-01-15 22:55:00,1.1662,1.1665,1.16597,1.1661,880699999.0
2007-01-15 23:00:00,1.16607,1.16669,1.16607,1.1665,224600002.0
2007-01-15 23:05:00,1.16653,1.16663,1.16629,1.16637,549600002.0
2007-01-15 23:10:00,1.16636,1.16648,1.16625,1.16638,460999997.0
2007-01-15 23:15:00,1.16646,1.16654,1.16629,1.16646,423200000.0
2007-01-15 23:20:00,1.16642,1.16645,1.16621,1.16633,368500002.0
2007-01-15 23:25:00,1.1665,1.16665,1.16646,1.16663,491500001.0
2007-01-15 23:30:00,1.16653,1.16667,1.16619,1.16648,483200001.0
2007-01-15 23:35:00,1.16633,1.16685,1.1662,1.16684,558500003.0
2007-01-15 23:40:00,1.16686,1.16707,1.16675,1.16698,454399998.0
2007-01-15 23:45:00,1.16705,1.16718,1.16677,1.16718,391499999.0
2007-01-15 23:50:00,1.16725,1.16782,1.16712,1.16782,344099997.0
2007-01-15 23:55:00,1.16785,1.16814,1.16767,1.16796,567899999.0
2007-01-16 00:00:00,1.16775,1.16785,1.16733,1.16779,652689998.0
2007-01-16 00:05:00,1.16775,1.16792,1.1677,1.16779,482900004.0
2007-01-16 00:10:00,1.1678,1.16785,1.16769,1.16773,444300004.0
2007-01-16 00:15:00,1.1678,1.16792,1.16756,1.16777,538700005.0
2007-01-16 00:20:00,1.16771,1.16783,1.16757,1.16761,621299996.0
2007-01-16 00:25:00,1.16759,1.16773,1.1675,1.16755,427400002.0
2007-01-16 00:30:00,1.16755,1.16797,1.16752,1.16797,231500003.0
2007-01-16 00:35:00,1.16796,1.16818,1.16758,1.16818,395100000.0
2007-01-16 00:40:00,1.16818,1.16833,1.16803,1.1683,545500005.0
2007-01-16 00:45:00,1.16828,1.16831,1.16777,1.16799,504100004.0
2007-01-16 00:50:00,1.1682,1.1682,1.16782,1.16795,583999998.0
2007-01-16 00:55:00,1.1679,1.16803,1.1678,1.16793,359399999.0
2007-01-16 01:00:00,1.168,1.16835,1.168,1.16823,505799990.0
2007-01-16 01:05:00,1.16828,1.16832,1.16767,1.16772,426999999.0
2007-01-16 01:10:00,1.16784,1.16807,1.16784,1.16789,278300001.0
2007-01-16 01:15:00,1.16792,1.1682,1.16787,1.16802,394200001.0
2007-01-16 01:20:00,1.16789,1.16802,1.16787,1.16797,270799994.0
2007-01-16 01:25:00,1.168,1.16813,1.16792,1.1681,335300002.0
2007-01-16 01:30:00,1.1681,1.16813,1.168,1.16803,177199999.0
2007-01-16 01:35:00,1.16811,1.16811,1.16788,1.16802,285800002.0
2007-01-16 01:40:00,1.16785,1.16822,1.16785,1.16814,331000002.0
2007-01-16 01:45:00,1.16807,1.16807,1.1679,1.16795,283200003.0
2007-01-16 01:50:00,1.16794,1.16807,1.16768,1.16807,441200000.0
2007-01-16 01:55:00,1.16802,1.16834,1.16763,1.1677,409500003.0
2007-01-16 02:00:00,1.16813,1.16825,1.16759,1.16817,500499998.0
2007-01-16 02:05:00,1.16825,1.16825,1.16777,1.16783,544200001.0
2007-01-16 02:10:00,1.1679,1.16799,1.16757,1.16757,392199998.0
2007-01-16 02:15:00,1.16751,1.16786,1.16692,1.16725,393599996.0
2007-01-16 02:20:00,1.16727,1.16763,1.16727,1.16762,380599995.0
2007-01-16 02:25:00,1.16765,1.16781,1.16751,1.1676,323900003.0
2007-01-16 02:30:00,1.1676,1.16783,1.16756,1.16771,280300000.0
2007-01-16 02:35:00,1.16767,1.16796,1.16767,1.16789,369600005.0
2007-01-16 02:40:00,1.16778,1.16805,1.16778,1.16797,313200002.0
2007-01-16 02:45:00,1.16806,1.16844,1.16804,1.16827,304800004.0
2007-01-16 02:50:00,1.16826,1.16852,1.1682,1.16838,306800001.0
2007-01-16 02:55:00,1.16842,1.16855,1.1683,1.1684,236200001.0
2007-01-16 03:00:00,1.16846,1.1686,1.16811,1.16844,443500000.0
2007-01-16 03:05:00,1.16844,1.16848,1.16828,1.16832,375600000.0
2007-01-16 03:10:00,1.16808,1.16837,1.16802,1.16822,417200004.0
2007-01-16 03:15:00,1.16822,1.16835,1.16822,1.16827,287200002.0
2007-01-16 03:20:00,1.1683,1.16847,1.16823,1.16838,519699996.0
2007-01-16 03:25:00,1.1684,1.16847,1.16832,1.16833,250300001.0
2007-01-16 03:30:00,1.1684,1.16848,1.1682,1.16833,488099997.0
2007-01-16 03:35:00,1.16825,1.16841,1.16785,1.16785,416900005.0
2007-01-16 03:40:00,1.16817,1.16833,1.16802,1.16809,279600001.0
2007-01-16 03:45:00,1.16817,1.16834,1.16788,1.16809,468700003.0
2007-01-16 03:50:00,1.16808,1.16823,1.16781,1.16812,376300001.0
2007-01-16 03:55:00,1.1682,1.16823,1.16751,1.16823,452600001.0
2007-01-16 04:00:00,1.16814,1.16823,1.16804,1.16818,326300004.0
2007-01-16 04:05:00,1.16813,1.16821,1.1677,1.16821,410500000.0
2007-01-16 04:10:00,1.16818,1.16818,1.16797,1.16803,479400006.0
2007-01-16 04:15:00,1.16805,1.16816,1.16785,1.16785,276899999.0
2007-01-16 04:20:00,1.16816,1.16817,1.16798,1.16798,432600003.0
2007-01-16 04:25:00,1.16803,1.16842,1.1679,1.16824,220700000.0
2007-01-16 04:30:00,1.16822,1.16857,1.16806,1.1683,369199999.0
2007-01-16 04:35:00,1.1682,1.16835,1.16812,1.16816,256800004.0
2007-01-16 04:40:00,1.16822,1.16868,1.16803,1.1683,462800002.0
2007-01-16 04:45:00,1.16825,1.16845,1.16825,1.16835,421800001.0
2007-01-16 04:50:00,1.16842,1.16865,1.16818,1.16847,396400002.0
2007-01-16 04:55:00,1.16842,1.16852,1.16799,1.16802,257300000.0
2007-01-16 05:00:00,1.16807,1.16824,1.16783,1.16812,452599999.0
2007-01-16 05:05:00,1.1681,1.16828,1.16772,1.16813,553700004.0
2007-01-16 05:10:00,1.16814,1.16839,1.1681,1.16825,397200001.0
2007-01-16 05:15:00,1.16825,1.16837,1.1681,1.16829,376499999.0
2007-01-16 05:20:00,1.16845,1.16845,1.16829,1.16845,320200004.0
2007-01-16 05:25:00,1.1684,1.16843,1.16832,1.16837,178699998.0
2007-01-16 05:30:00,1.16832,1.16845,1.16828,1.16828,267000003.0
2007-01-16 05:35:00,1.16837,1.16845,1.1683,1.16845,320700000.0
2007-01-16 05:40:00,1.16838,1.16848,1.16832,1.16835,228600002.0
2007-01-16 05:45:00,1.16825,1.16857,1.16825,1.16851,339699997.0
2007-01-16 05:50:00,1.16818,1.16862,1.16816,1.16859,600400007.0
2007-01-16 05:55:00,1.1684,1.16856,1.16816,1.16827,406900001.0
2007-01-16 06:00:00,1.16847,1.16864,1.16803,1.16853,373900001.0
2007-01-16 06:05:00,1.16862,1.16862,1.16825,1.16825,357500002.0
2007-01-16 06:10:00,1.16841,1.16851,1.16831,1.1684,343300001.0
2007-01-16 06:15:00,1.1684,1.16847,1.16833,1.1684,457400001.0
2007-01-16 06:20:00,1.16836,1.16843,1.16826,1.1684,283899998.0
2007-01-16 06:25:00,1.1684,1.1686,1.16805,1.16805,458500004.0
2007-01-16 06:30:00,1.16843,1.1685,1.16805,1.16836,427200001.0
2007-01-16 06:35:00,1.16831,1.16846,1.16831,1.16835,334299997.0
2007-01-16 06:40:00,1.16842,1.16845,1.16827,1.16835,583700000.0
2007-01-16 06:45:00,1.16838,1.16841,1.16771,1.16788,342799998.0
2007-01-16 06:50:00,1.16815,1.16832,1.16788,1.16814,380600000.0
2007-01-16 06:55:00,1.16818,1.16824,1.16795,1.1681,432500002.0
2007-01-16 07:00:00,1.16813,1.16819,1.16777,1.1679,501200006.0
2007-01-16 07:05:00,1.16787,1.16827,1.16787,1.16816,427400001.0
2007-01-16 07:10:00,1.16809,1.16825,1.16758,1.16816,529299997.0
2007-01-16 07:15:00,1.16822,1.16828,1.16775,1.16824,437500001.0
2007-01-16 07:20:00,1.16819,1.16827,1.16767,1.16815,262000001.0
2007-01-16 07:25:00,1.16823,1.16844,1.16809,1.16823,349600000.0
2007-01-16 07:30:00,1.16815,1.16833,1.16781,1.16795,389800008.0
2007-01-16 07:35:00,1.1677,1.16829,1.1677,1.16799,448400002.0
2007-01-16 07:40:00,1.16796,1.16805,1.1677,1.16785,352299996.0
2007-01-16 07:45:00,1.16772,1.16798,1.16772,1.16783,293900000.0
2007-01-16 07:50:00,1.1678,1.16796,1.16747,1.16753,417299992.0
2007-01-16 07:55:00,1.16761,1.16808,1.16751,1.16766,392300000.0
2007-01-16 08:00:00,1.16811,1.16834,1.16806,1.16832,395300001.0
2007-01-16 08:05:00,1.16825,1.16829,1.16812,1.16812,300499999.0
2007-01-16 08:10:00,1.1682,1.16822,1.16804,1.16813,267300001.0
2007-01-16 08:15:00,1.16813,1.16824,1.16805,1.16813,296189996.0
2007-01-16 08:20:00,1.16818,1.16826,1.16779,1.16826,377300001.0
2007-01-16 08:25:00,1.16825,1.16831,1.16773,1.16813,450100000.0
2007-01-16 08:30:00,1.16814,1.16833,1.16814,1.16825,480500000.0
2007-01-16 08:35:00,1.16827,1.16857,1.16811,1.16851,449100001.0
2007-01-16 08:40:00,1.16851,1.16875,1.16842,1.16842,256799997.0
2007-01-16 08:45:00,1.16852,1.16865,1.16843,1.16852,207000001.0
2007-01-16 08:50:00,1.16839,1.16852,1.16824,1.16828,283500002.0
2007-01-16 08:55:00,1.1682,1.16827,1.16812,1.16815,409300004.0
2007-01-16 09:00:00,1.16813,1.16829,1.1681,1.16816,466400004.0
2007-01-16 09:05:00,1.16816,1.16828,1.16802,1.16825,571400006.0
2007-01-16 09:10:00,1.1682,1.16848,1.16811,1.16834,420199998.0
2007-01-16 09:15:00,1.16832,1.16869,1.1683,1.16851,204199999.0
2007-01-16 09:20:00,1.16853,1.16873,1.16837,1.16863,361300007.0
2007-01-16 09:25:00,1.1687,1.16898,1.16844,1.16844,538399995.0
2007-01-16 09:30:00,1.16853,1.16858,1.16835,1.1685,416000003.0
2007-01-16 09:35:00,1.16842,1.16845,1.16817,1.16831,294300001.0
2007-01-16 09:40:00,1.16826,1.16829,1.16811,1.1682,191300002.0
2007-01-16 09:45:00,1.16811,1.16821,1.16799,1.16804,468700003.0
2007-01-16 09:50:00,1.16795,1.16824,1.16794,1.16823,292699999.0
2007-01-16 09:55:00,1.16822,1.16834,1.16809,1.16825,412299999.0
2007-01-16 10:00:00,1.16812,1.16819,1.16803,1.16811,291099998.0
2007-01-16 10:05:00,1.1681,1.16822,1.16802,1.16811,268300001.0
2007-01-16 10:10:00,1.16806,1.16833,1.16777,1.16833,548800004.0
2007-01-16 10:15:00,1.16824,1.16839,1.16769,1.1682,532500001.0
2007-01-16 10:20:00,1.16827,1.16884,1.16818,1.16884,562099997.0
2007-01-16 10:25:00,1.16888,1.16888,1.16854,1.16875,569099998.0
2007-01-16 10:30:00,1.16874,1.16883,1.16828,1.16828,364699997.0
2007-01-16 10:35:00,1.16822,1.16828,1.16797,1.16803,556589999.0
2007-01-16 10:40:00,1.16792,1.168,1.16771,1.16782,479599995.0
2007-01-16 10:45:00,1.16785,1.16785,1.16724,1.16725,714600002.0
2007-01-16 10:50:00,1.16721,1.16721,1.16671,1.16671,462300001.0
2007-01-16 10:55:00,1.16673,1.16687,1.16652,1.1666,418700002.0
2007-01-16 11:00:00,1.16653,1.16677,1.16653,1.16665,479999996.0
2007-01-16 11:05:00,1.16665,1.16716,1.16665,1.1669,344400005.0
2007-01-16 11:10:00,1.16694,1.16717,1.16691,1.16704,662200002.0
2007-01-16 11:15:00,1.16709,1.16722,1.16665,1.16665,624500004.0
2007-01-16 11:20:00,1.16674,1.16717,1.16664,1.16712,553599997.0
2007-01-16 11:25:00,1.16722,1.16725,1.16653,1.16653,521100001.0
2007-01-16 11:30:00,1.16667,1.16667,1.16632,1.16642,706800007.0
2007-01-16 11:35:00,1.16633,1.16658,1.16606,1.16638,502500004.0
2007-01-16 11:40:00,1.1663,1.16637,1.16605,1.16624,588899999.0
2007-01-16 11:45:00,1.16623,1.16631,1.16593,1.16623,418799999.0
2007-01-16 11:50:00,1.1663,1.16652,1.16618,1.16638,653090003.0
2007-01-16 11:55:00,1.16647,1.1665,1.16626,1.16637,443499992.0
2007-01-16 12:00:00,1.1664,1.16649,1.16593,1.16599,334100003.0
2007-01-16 12:05:00,1.16602,1.16604,1.16492,1.16531,571399997.0
2007-01-16 12:10:00,1.16536,1.16545,1.16493,1.16505,620299996.0
2007-01-16 12:15:00,1.1649,1.16491,1.16448,1.16489,459799998.0
2007-01-16 12:20:00,1.16488,1.16493,1.16446,1.16457,467299999.0
2007-01-16 12:25:00,1.16457,1.16515,1.16451,1.16488,460799998.0
2007-01-16 12:30:00,1.16483,1.16485,1.16453,1.1648,398300000.0
2007-01-16 12:35:00,1.16496,1.16505,1.16472,1.16504,482899996.0
2007-01-16 12:40:00,1.1651,1.16553,1.16502,1.16521,601700000.0
2007-01-16 12:45:00,1.1652,1.16526,1.16478,1.16515,471199998.0
2007-01-16 12:50:00,1.16514,1.16524,1.16461,1.16473,281400003.0
2007-01-16 12:55:00,1.16474,1.16505,1.16462,1.16505,376100004.0
2007-01-16 13:00:00,1.16492,1.16505,1.16464,1.16481,295999997.0
2007-01-16 13:05:00,1.16453,1.16494,1.16439,1.1649,433400002.0
2007-01-16 13:10:00,1.16489,1.16509,1.16483,1.16499,341300002.0
2007-01-16 13:15:00,1.16496,1.16528,1.16493,1.16528,466200003.0
2007-01-16 13:20:00,1.16531,1.16562,1.1652,1.16531,625200000.0
2007-01-16 13:25:00,1.16522,1.16547,1.16512,1.1653,439100001.0
2007-01-16 13:30:00,1.16538,1.16552,1.16511,1.16523,511000000.0
2007-01-16 13:35:00,1.16532,1.16556,1.16521,1.16556,566399998.0
2007-01-16 13:40:00,1.16551,1.16574,1.16525,1.1655,436199999.0
2007-01-16 13:45:00,1.16554,1.1657,1.16527,1.16528,370100003.0
2007-01-16 13:50:00,1.16525,1.16541,1.16524,1.1654,342900003.0
2007-01-16 13:55:00,1.16535,1.16555,1.16521,1.16549,309199999.0
2007-01-16 14:00:00,1.16551,1.16577,1.16551,1.16577,443200001.0
2007-01-16 14:05:00,1.16574,1.16683,1.16567,1.16674,344100001.0
2007-01-16 14:10:00,1.1668,1.1668,1.16606,1.1662,490800000.0
2007-01-16 14:15:00,1.16627,1.1664,1.16581,1.16591,612899999.0
2007-01-16 14:20:00,1.16592,1.16615,1.16588,1.16605,447499999.0
2007-01-16 14:25:00,1.16607,1.16615,1.16591,1.16603,555400002.0
2007-01-16 14:30:00,1.16613,1.16625,1.16597,1.16625,442000001.0
2007-01-16 14:35:00,1.16624,1.16683,1.16612,1.16671,325600004.0
2007-01-16 14:40:00,1.1668,1.16739,1.1668,1.167,249800000.0
2007-01-16 14:45:00,1.16705,1.16705,1.16647,1.16647,518599992.0
2007-01-16 14:50:00,1.16669,1.16678,1.16648,1.16659,423100000.0
2007-01-16 14:55:00,1.16665,1.16719,1.16651,1.1671,421500004.0
2007-01-16 15:00:00,1.16706,1.16727,1.16699,1.16719,505800006.0
2007-01-16 15:05:00,1.16718,1.16741,1.16713,1.16735,440499998.0
2007-01-16 15:10:00,1.16738,1.16769,1.16736,1.16749,549900005.0
2007-01-16 15:15:00,1.16766,1.16834,1.16757,1.16825,483699998.0
2007-01-16 15:20:00,1.16835,1.16896,1.16834,1.16863,552399999.0
2007-01-16 15:25:00,1.16862,1.16865,1.1682,1.1682,414299998.0
2007-01-16 15:30:00,1.16807,1.16831,1.16759,1.16765,557100009.0
2007-01-16 15:35:00,1.16772,1.16799,1.16769,1.16773,379300002.0
2007-01-16 15:40:00,1.1677,1.16823,1.1677,1.16783,494300000.0
2007-01-16 15:45:00,1.1678,1.16833,1.1678,1.16808,497699999.0
2007-01-16 15:50:00,1.16812,1.16814,1.1669,1.167,347700000.0
2007-01-16 15:55:00,1.16695,1.16824,1.16689,1.16813,467200001.0
2007-01-16 16:00:00,1.16809,1.16819,1.16595,1.16618,347600000.0
2007-01-16 16:05:00,1.16625,1.16629,1.1652,1.16553,260400002.0
2007-01-16 16:10:00,1.16544,1.16698,1.16512,1.16686,568700005.0
2007-01-16 16:15:00,1.1668,1.1669,1.16645,1.16665,306199998.0
2007-01-16 16:20:00,1.16664,1.16692,1.1665,1.16659,443300004.0
2007-01-16 16:25:00,1.16667,1.16704,1.16656,1.16656,554300003.0
2007-01-16 16:30:00,1.16649,1.16667,1.16615,1.16655,515500000.0
2007-01-16 16:35:00,1.16669,1.16749,1.16667,1.16738,649500002.0
2007-01-16 16:40:00,1.1673,1.1673,1.16705,1.16712,363999999.0
2007-01-16 16:45:00,1.16698,1.16698,1.16639,1.16686,516900000.0
2007-01-16 16:50:00,1.16694,1.16747,1.16694,1.1672,447000004.0
2007-01-16 16:55:00,1.16726,1.16742,1.16708,1.1674,419599997.0
2007-01-16 17:00:00,1.16746,1.16757,1.16732,1.16747,338900004.0
2007-01-16 17:05:00,1.16746,1.1677,1.16737,1.16765,477399996.0
2007-01-16 17:10:00,1.16755,1.16768,1.16701,1.16701,498900001.0
2007-01-16 17:15:00,1.16702,1.16773,1.16702,1.16749,407999999.0
2007-01-16 17:20:00,1.16736,1.16751,1.16711,1.16742,521200000.0
2007-01-16 17:25:00,1.16743,1.16755,1.167,1.16725,403300002.0
2007-01-16 17:30:00,1.16738,1.16825,1.16734,1.16825,471800000.0
2007-01-16 17:35:00,1.16841,1.17076,1.16841,1.17075,525199999.0
2007-01-16 17:40:00,1.17078,1.17078,1.17039,1.17068,512300000.0
2007-01-16 17:45:00,1.17062,1.17074,1.17012,1.17052,372100004.0
2007-01-16 17:50:00,1.17055,1.17181,1.17036,1.17181,347100001.0
2007-01-16 17:55:00,1.17212,1.17303,1.17212,1.17274,448900000.0
2007-01-16 18:00:00,1.17255,1.17255,1.17177,1.17198,2835500010.0
2007-01-16 18:05:00,1.17205,1.17261,1.17191,1.17192,4333699997.0
2007-01-16 18:10:00,1.172,1.17337,1.17183,1.17334,2116600009.0
2007-01-16 18:15:00,1.17342,1.17435,1.17342,1.17432,2891300005.0
2007-01-16 18:20:00,1.1744,1.17557,1.17436,1.17442,2334900027.0
2007-01-16 18:25:00,1.1743,1.17517,1.17417,1.1744,3031099998.0
2007-01-16 18:30:00,1.17437,1.17503,1.17434,1.17444,2668390011.0
2007-01-16 18:35:00,1.1744,1.17563,1.17428,1.17548,1580399999.0
2007-01-16 18:40:00,1.17546,1.17546,1.17455,1.1746,2252500004.0
2007-01-16 18:45:00,1.17464,1.17486,1.17455,1.17472,868800003.0
2007-01-16 18:50:00,1.17478,1.1749,1.17436,1.17459,1081200015.0
2007-01-16 18:55:00,1.17462,1.17469,1.17441,1.17443,1910389999.0
2007-01-16 19:00:00,1.17439,1.17476,1.17421,1.17463,1435299996.0
2007-01-16 19:05:00,1.17465,1.17607,1.17458,1.1758,2017199995.0
2007-01-16 19:10:00,1.17586,1.17587,1.17538,1.17574,1045800001.0
2007-01-16 19:15:00,1.17572,1.17594,1.17538,1.17538,1630900005.0
2007-01-16 19:20:00,1.17541,1.17554,1.17513,1.17519,773900001.0
2007-01-16 19:25:00,1.17524,1.17524,1.17492,1.17502,808099994.0
2007-01-16 19:30:00,1.17509,1.17542,1.17509,1.1752,846000005.0
2007-01-16 19:35:00,1.17524,1.17551,1.17511,1.17544,1381700003.0
2007-01-16 19:40:00,1.17539,1.17582,1.17539,1.17556,1023899997.0
2007-01-16 19:45:00,1.17558,1.17558,1.17538,1.17548,446700003.0
2007-01-16 19:50:00,1.17548,1.17548,1.17513,1.17535,441700002.0
2007-01-16 19:55:00,1.17543,1.17545,1.17521,1.1753,573900004.0
2007-01-16 20:00:00,1.17538,1.17546,1.17508,1.17512,738800001.0
2007-01-16 20:05:00,1.17508,1.17545,1.17495,1.17542,1255400003.0
2007-01-16 20:10:00,1.1754,1.17568,1.17535,1.1756,1106599999.0
2007-01-16 20:15:00,1.17565,1.17586,1.17555,1.17575,1822299994.0
2007-01-16 20:20:00,1.17582,1.17588,1.17528,1.17531,1881700006.0
2007-01-16 20:25:00,1.17568,1.17576,1.17552,1.17565,1593600011.0
2007-01-16 20:30:00,1.17563,1.17581,1.17557,1.17581,1573200009.0
2007-01-16 20:35:00,1.17583,1.17609,1.17572,1.17588,1480900004.0
2007-01-16 20:40:00,1.1759,1.17606,1.1757,1.17581,1331300004.0
2007-01-16 20:45:00,1.17582,1.17587,1.1756,1.17574,1299500005.0
2007-01-16 20:50:00,1.17563,1.1764,1.17559,1.17625,997500000.0
2007-01-16 20:55:00,1.1763,1.1769,1.17608,1.17663,1601800002.0
2007-01-16 21:00:00,1.17653,1.1773,1.17653,1.1773,2965600010.0
2007-01-16 21:05:00,1.17731,1.17731,1.1769,1.17703,1564499997.0
2007-01-16 21:10:00,1.17705,1.17714,1.17683,1.17702,1894300017.0
2007-01-16 21:15:00,1.17698,1.1772,1.17694,1.17714,500200009.0
2007-01-16 21:20:00,1.17712,1.1773,1.17701,1.1772,365800002.0
2007-01-16 21:25:00,1.1772,1.17733,1.17705,1.17706,873999993.0
2007-01-16 21:30:00,1.17705,1.17705,1.17672,1.1768,531599997.0
2007-01-16 21:35:00,1.17672,1.17688,1.17657,1.17668,656800009.0
2007-01-16 21:40:00,1.1767,1.17674,1.17653,1.17661,734000003.0
2007-01-16 21:45:00,1.17649,1.17653,1.17629,1.17647,809200003.0
2007-01-16 21:50:00,1.17646,1.17668,1.1763,1.17654,751500005.0
2007-01-16 21:55:00,1.17659,1.17669,1.17648,1.17654,380000004.0
2007-01-16 22:00:00,1.17655,1.17667,1.17616,1.1764,1060400003.0
2007-01-16 22:05:00,1.1764,1.17645,1.17576,1.17585,827390001.0
2007-01-16 22:10:00,1.17588,1.17604,1.17562,1.1757,494000006.0
2007-01-16 22:15:00,1.17577,1.17611,1.17567,1.17602,439900000.0
2007-01-16 22:20:00,1.17602,1.17621,1.17602,1.17615,653699996.0
2007-01-16 22:25:00,1.17613,1.17625,1.17601,1.17615,703400001.0
2007-01-16 22:30:00,1.17617,1.17639,1.17615,1.17628,604600000.0
2007-01-16 22:35:00,1.17635,1.17635,1.17612,1.17615,587899997.0
2007-01-16 22:40:00,1.1762,1.1762,1.17595,1.176,599600003.0
2007-01-16 22:45:00,1.17613,1.17661,1.17613,1.17645,332200000.0
2007-01-16 22:50:00,1.17657,1.17685,1.17644,1.1766,535599998.0
2007-01-16 22:55:00,1.17673,1.17683,1.17621,1.17621,825899995.0
2007-01-16 23:00:00,1.17614,1.17646,1.17614,1.17633,242700000.0
2007-01-16 23:05:00,1.17647,1.17664,1.176,1.17617,553500000.0
2007-01-16 23:10:00,1.17615,1.17635,1.17608,1.17627,440700006.0
2007-01-16 23:15:00,1.1763,1.17631,1.17592,1.17611,351699998.0
2007-01-16 23:20:00,1.1762,1.17626,1.176,1.17617,375400002.0
2007-01-16 23:25:00,1.17628,1.17628,1.17607,1.17607,456900000.0
2007-01-16 23:30:00,1.17618,1.17622,1.17605,1.17622,389900004.0
2007-01-16 23:35:00,1.17612,1.17625,1.176,1.17618,379100004.0
2007-01-16 23:40:00,1.17613,1.17625,1.17606,1.17618,470499998.0
2007-01-16 23:45:00,1.17625,1.17625,1.17597,1.17613,522199994.0
2007-01-16 23:50:00,1.17618,1.17624,1.17602,1.1762,403300001.0
2007-01-16 23:55:00,1.17613,1.17633,1.17565,1.17571,351599998.0
2007-01-17 00:00:00,1.17556,1.17578,1.17523,1.17571,514400002.0
2007-01-17 00:05:00,1.1757,1.17587,1.17566,1.17582,400800002.0
2007-01-17 00:10:00,1.17584,1.17603,1.17562,1.17582,401700003.0
2007-01-17 00:15:00,1.17582,1.17603,1.17565,1.17575,445999996.0
2007-01-17 00:20:00,1.17573,1.17583,1.17527,1.1758,463200003.0
2007-01-17 00:25:00,1.17577,1.17597,1.17573,1.17585,303400003.0
2007-01-17 00:30:00,1.17561,1.17597,1.17557,1.17592,221900000.0
2007-01-17 00:35:00,1.17582,1.17595,1.17572,1.17583,216900001.0
2007-01-17 00:40:00,1.17585,1.17623,1.17582,1.17623,476600002.0
2007-01-17 00:45:00,1.17631,1.17687,1.17616,1.17647,463500002.0
2007-01-17 00:50:00,1.17658,1.17669,1.17637,1.17653,385100002.0
2007-01-17 00:55:00,1.1765,1.17655,1.17624,1.17624,433199999.0
2007-01-17 01:00:00,1.17618,1.17625,1.17592,1.17601,534800003.0
2007-01-17 01:05:00,1.17603,1.17615,1.17582,1.17602,425500003.0
2007-01-17 01:10:00,1.17599,1.17623,1.17592,1.17615,410700005.0
2007-01-17 01:15:00,1.1762,1.17625,1.17605,1.1762,297000001.0
2007-01-17 01:20:00,1.1761,1.17621,1.17602,1.17602,289000003.0
2007-01-17 01:25:00,1.1761,1.17622,1.17581,1.1761,323300002.0
2007-01-17 01:30:00,1.17605,1.17622,1.17571,1.17605,148199998.0
2007-01-17 01:35:00,1.17611,1.1765,1.17604,1.17645,278399999.0
2007-01-17 01:40:00,1.17634,1.17658,1.17607,1.17631,478999999.0
2007-01-17 01:45:00,1.17627,1.17651,1.17612,1.17628,499500000.0
2007-01-17 01:50:00,1.17623,1.1763,1.17595,1.17607,234599998.0
2007-01-17 01:55:00,1.17608,1.17621,1.17595,1.17601,381599999.0
2007-01-17 02:00:00,1.17593,1.17605,1.17585,1.17585,377799995.0
2007-01-17 02:05:00,1.17589,1.17607,1.17576,1.17591,426199997.0
2007-01-17 02:10:00,1.17595,1.17609,1.17582,1.17598,447000006.0
2007-01-17 02:15:00,1.17603,1.17615,1.17581,1.17596,274000003.0
2007-01-17 02:20:00,1.17593,1.17615,1.17588,1.17595,394800001.0
2007-01-17 02:25:00,1.17595,1.17595,1.17555,1.17555,294200006.0
2007-01-17 02:30:00,1.17555,1.17562,1.17545,1.1755,460200002.0
2007-01-17 02:35:00,1.17547,1.17561,1.17545,1.17555,452200000.0
2007-01-17 02:40:00,1.17545,1.17545,1.17532,1.17538,418000005.0
2007-01-17 02:45:00,1.17536,1.17549,1.17535,1.17546,224500001.0
2007-01-17 02:50:00,1.17548,1.17563,1.17535,1.17563,271699998.0
2007-01-17 02:55:00,1.17568,1.17577,1.17557,1.17565,334290002.0
2007-01-17 03:00:00,1.17571,1.1759,1.17561,1.17577,413399992.0
2007-01-17 03:05:00,1.17582,1.17602,1.17566,1.17584,336600002.0
2007-01-17 03:10:00,1.17575,1.17588,1.17537,1.17568,463100000.0
2007-01-17 03:15:00,1.1757,1.17584,1.17564,1.17575,431600004.0
2007-01-17 03:20:00,1.17582,1.17588,1.17567,1.17578,377000004.0
2007-01-17 03:25:00,1.1758,1.17581,1.17568,1.17572,301700006.0
2007-01-17 03:30:00,1.17578,1.17586,1.17567,1.17585,209600001.0
2007-01-17 03:35:00,1.17575,1.17582,1.17532,1.1758,320800001.0
2007-01-17 03:40:00,1.1758,1.17598,1.17559,1.17588,262299999.0
2007-01-17 03:45:00,1.17588,1.17595,1.1758,1.17585,364899999.0
2007-01-17 03:50:00,1.17583,1.17595,1.17583,1.1759,223999998.0
2007-01-17 03:55:00,1.17585,1.17605,1.17585,1.17595,310800000.0
2007-01-17 04:00:00,1.17592,1.17605,1.17592,1.176,219200003.0
2007-01-17 04:05:00,1.17597,1.17605,1.17582,1.17603,355800003.0
2007-01-17 04:10:00,1.176,1.176,1.17545,1.17545,260500003.0
2007-01-17 04:15:00,1.17603,1.17603,1.17554,1.17554,224299998.0
2007-01-17 04:20:00,1.1758,1.17582,1.17537,1.17571,577600004.0
2007-01-17 04:25:00,1.17573,1.17583,1.17565,1.1757,160699999.0
2007-01-17 04:30:00,1.17562,1.17592,1.17537,1.17579,548300004.0
2007-01-17 04:35:00,1.17578,1.17578,1.1757,1.17573,177499997.0
2007-01-17 04:40:00,1.1755,1.17584,1.17538,1.17576,329799998.0
2007-01-17 04:45:00,1.17577,1.17579,1.17552,1.17555,446900003.0
2007-01-17 04:50:00,1.17555,1.17565,1.17547,1.17559,389800003.0
2007-01-17 04:55:00,1.17554,1.17562,1.17544,1.17549,501100001.0
2007-01-17 05:00:00,1.17554,1.17563,1.17515,1.17515,332900001.0
2007-01-17 05:05:00,1.17558,1.17558,1.17532,1.17543,206499998.0
2007-01-17 05:10:00,1.17545,1.17565,1.17542,1.17553,228200003.0
2007-01-17 05:15:00,1.1755,1.17572,1.17548,1.17548,393200000.0
2007-01-17 05:20:00,1.17565,1.17574,1.17526,1.17558,468600004.0
2007-01-17 05:25:00,1.1756,1.1757,1.17552,1.17558,295799997.0
2007-01-17 05:30:00,1.17552,1.1758,1.17535,1.17537,299200001.0
2007-01-17 05:35:00,1.17578,1.17587,1.17562,1.17575,403199999.0
2007-01-17 05:40:00,1.17571,1.17578,1.17539,1.17565,364499997.0
2007-01-17 05:45:00,1.17556,1.17569,1.17552,1.17563,383299998.0
2007-01-17 05:50:00,1.17535,1.17575,1.17528,1.17566,418600002.0
2007-01-17 05:55:00,1.17568,1.1757,1.17555,1.17562,492100001.0
2007-01-17 06:00:00,1.17558,1.17562,1.17511,1.17554,420500002.0
2007-01-17 06:05:00,1.17562,1.17567,1.17537,1.17537,399299998.0
2007-01-17 06:10:00,1.17554,1.17563,1.17511,1.17543,467899999.0
2007-01-17 06:15:00,1.17541,1.17568,1.17517,1.17555,414800002.0
2007-01-17 06:20:00,1.17556,1.17558,1.17545,1.1755,317799999.0
2007-01-17 06:25:00,1.17545,1.17565,1.1753,1.17552,339400003.0
2007-01-17 06:30:00,1.17551,1.17565,1.17547,1.1756,478700002.0
2007-01-17 06:35:00,1.17555,1.17566,1.1755,1.17552,651699999.0
2007-01-17 06:40:00,1.17557,1.17581,1.17547,1.17575,367400002.0
2007-01-17 06:45:00,1.17578,1.17593,1.1757,1.17588,216099998.0
2007-01-17 06:50:00,1.17589,1.17604,1.1756,1.17587,595800003.0
2007-01-17 06:55:00,1.17592,1.17595,1.17575,1.1759,251300000.0
2007-01-17 07:00:00,1.17587,1.1762,1.17559,1.17587,478500004.0
2007-01-17 07:05:00,1.176,1.17613,1.17571,1.17603,475899996.0
2007-01-17 07:10:00,1.17607,1.17623,1.17577,1.17595,436400007.0
2007-01-17 07:15:00,1.17617,1.17623,1.17603,1.17617,398400000.0
2007-01-17 07:20:00,1.17612,1.17623,1.17608,1.17613,321299997.0
2007-01-17 07:25:00,1.1762,1.17625,1.17572,1.17613,400199999.0
2007-01-17 07:30:00,1.17613,1.17626,1.1761,1.17617,291800000.0
2007-01-17 07:35:00,1.1761,1.1763,1.17609,1.17617,267900000.0
2007-01-17 07:40:00,1.1762,1.17623,1.17576,1.17596,391700001.0
2007-01-17 07:45:00,1.1759,1.17613,1.17546,1.17602,596300003.0
2007-01-17 07:50:00,1.17596,1.17625,1.17596,1.17612,424500002.0
2007-01-17 07:55:00,1.17615,1.17633,1.17577,1.17601,627000006.0
2007-01-17 08:00:00,1.17626,1.17638,1.17581,1.17619,526300000.0
2007-01-17 08:05:00,1.17624,1.17655,1.17622,1.17632,361200002.0
2007-01-17 08:10:00,1.17642,1.17664,1.17636,1.17642,348700004.0
2007-01-17 08:15:00,1.17643,1.17654,1.17601,1.17654,508099990.0
2007-01-17 08:20:00,1.17648,1.17655,1.17618,1.17618,430000007.0
2007-01-17 08:25:00,1.17647,1.17684,1.17637,1.1767,372099999.0
2007-01-17 08:30:00,1.1766,1.17672,1.17628,1.17642,524200001.0
2007-01-17 08:35:00,1.17645,1.17645,1.17606,1.17629,581000000.0
2007-01-17 08:40:00,1.1763,1.17653,1.17565,1.17565,440600005.0
2007-01-17 08:45:00,1.17568,1.17579,1.17549,1.17569,419199997.0
2007-01-17 08:50:00,1.17576,1.17673,1.17576,1.17673,464400000.0
2007-01-17 08:55:00,1.17672,1.17686,1.17622,1.17626,503200005.0
2007-01-17 09:00:00,1.17618,1.17625,1.17593,1.1762,465300001.0
2007-01-17 09:05:00,1.17623,1.17631,1.17561,1.1761,554899997.0
2007-01-17 09:10:00,1.17608,1.17621,1.1759,1.17591,414599997.0
2007-01-17 09:15:00,1.17588,1.17606,1.17566,1.17586,337599999.0
2007-01-17 09:20:00,1.17587,1.17591,1.17549,1.17582,484200002.0
2007-01-17 09:25:00,1.17588,1.17602,1.1758,1.17598,255900001.0
2007-01-17 09:30:00,1.17583,1.17583,1.17559,1.17559,318299998.0
2007-01-17 09:35:00,1.17558,1.17559,1.17542,1.1755,356800000.0
2007-01-17 09:40:00,1.17552,1.17595,1.17552,1.1759,297400001.0
2007-01-17 09:45:00,1.17585,1.17599,1.17584,1.17598,155800002.0
2007-01-17 09:50:00,1.17576,1.17576,1.17543,1.17545,355599999.0
2007-01-17 09:55:00,1.1755,1.1755,1.17495,1.17499,470899995.0
2007-01-17 10:00:00,1.17485,1.17506,1.17476,1.17488,459200000.0
2007-01-17 10:05:00,1.17498,1.17522,1.17498,1.17502,179700003.0
2007-01-17 10:10:00,1.17507,1.1752,1.17483,1.17485,545199997.0
2007-01-17 10:15:00,1.17481,1.17481,1.17447,1.17466,540300000.0
2007-01-17 10:20:00,1.17467,1.17477,1.17443,1.17468,350800005.0
2007-01-17 10:25:00,1.17471,1.17492,1.17449,1.17457,405500002.0
2007-01-17 10:30:00,1.17458,1.17524,1.17457,1.17519,438100001.0
2007-01-17 10:35:00,1.17521,1.17566,1.17513,1.17539,632500003.0
2007-01-17 10:40:00,1.17532,1.17573,1.17532,1.17542,478000000.0
2007-01-17 10:45:00,1.17545,1.17545,1.17507,1.17517,501100001.0
2007-01-17 10:50:00,1.17514,1.17514,1.17476,1.17513,600900000.0
2007-01-17 10:55:00,1.17509,1.17514,1.17485,1.1751,460700001.0
2007-01-17 11:00:00,1.175,1.17515,1.17484,1.17492,513500003.0
2007-01-17 11:05:00,1.17491,1.17503,1.17487,1.17487,296099999.0
2007-01-17 11:10:00,1.1749,1.17501,1.17479,1.17484,607400005.0
2007-01-17 11:15:00,1.17486,1.1751,1.17455,1.17455,598999998.0
2007-01-17 11:20:00,1.17458,1.17498,1.17447,1.17498,430200006.0
2007-01-17 11:25:00,1.17505,1.17505,1.17483,1.17483,546499996.0
2007-01-17 11:30:00,1.17494,1.17528,1.17492,1.17515,483999994.0
2007-01-17 11:35:00,1.17515,1.17519,1.17493,1.17502,526399996.0
2007-01-17 11:40:00,1.175,1.17505,1.1745,1.17484,535099997.0
2007-01-17 11:45:00,1.17458,1.17504,1.17457,1.17467,438600004.0
2007-01-17 11:50:00,1.17462,1.17469,1.17435,1.17464,525700000.0
2007-01-17 11:55:00,1.17466,1.17466,1.17407,1.17415,504900001.0
2007-01-17 12:00:00,1.1742,1.17443,1.17394,1.17443,486199998.0
2007-01-17 12:05:00,1.17447,1.17447,1.17398,1.1741,272200000.0
2007-01-17 12:10:00,1.17413,1.17437,1.17405,1.17415,653299995.0
2007-01-17 12:15:00,1.17415,1.17451,1.17412,1.1743,497900006.0
2007-01-17 12:20:00,1.1743,1.17448,1.1741,1.17446,591200003.0
2007-01-17 12:25:00,1.17448,1.17508,1.17433,1.17433,544699996.0
2007-01-17 12:30:00,1.17437,1.17437,1.17405,1.1743,406499999.0
2007-01-17 12:35:00,1.17438,1.17458,1.1741,1.17428,423500002.0
2007-01-17 12:40:00,1.17433,1.17446,1.17413,1.17433,538200007.0
2007-01-17 12:45:00,1.17437,1.17451,1.17404,1.17422,432000003.0
2007-01-17 12:50:00,1.1743,1.17448,1.17414,1.17417,354000002.0
2007-01-17 12:55:00,1.17405,1.17405,1.17336,1.1734,518300004.0
2007-01-17 13:00:00,1.17325,1.17357,1.17312,1.17352,604799998.0
2007-01-17 13:05:00,1.17355,1.17367,1.1735,1.17358,287299994.0
2007-01-17 13:10:00,1.17347,1.1736,1.17337,1.17337,170600002.0
2007-01-17 13:15:00,1.17332,1.17341,1.17313,1.17327,603900008.0
2007-01-17 13:20:00,1.17329,1.17352,1.1731,1.17347,565000003.0
2007-01-17 13:25:00,1.17337,1.17448,1.17322,1.17436,399699997.0
2007-01-17 13:30:00,1.17433,1.17435,1.17403,1.17423,632800001.0
2007-01-17 13:35:00,1.17421,1.17433,1.17414,1.17423,562080007.0
2007-01-17 13:40:00,1.17418,1.17449,1.1741,1.17424,540100003.0
2007-01-17 13:45:00,1.17425,1.17433,1.17414,1.17424,405200007.0
2007-01-17 13:50:00,1.1743,1.17447,1.17414,1.17418,481299997.0
2007-01-17 13:55:00,1.17417,1.1744,1.17407,1.1743,480700003.0
2007-01-17 14:00:00,1.17434,1.17442,1.17413,1.17427,261300003.0
2007-01-17 14:05:00,1.17419,1.17447,1.17403,1.17403,240800000.0
2007-01-17 14:10:00,1.17404,1.17445,1.17385,1.17432,556800002.0
2007-01-17 14:15:00,1.17425,1.17445,1.17419,1.17427,382200002.0
2007-01-17 14:20:00,1.17422,1.17448,1.17415,1.17432,466200004.0
2007-01-17 14:25:00,1.17431,1.17444,1.17421,1.17425,340700001.0
2007-01-17 14:30:00,1.1741,1.17455,1.1741,1.17447,591000010.0
2007-01-17 14:35:00,1.17448,1.17468,1.17434,1.17467,491700007.0
2007-01-17 14:40:00,1.17458,1.17472,1.17432,1.17457,298299998.0
2007-01-17 14:45:00,1.17467,1.17504,1.17454,1.1749,650700001.0
2007-01-17 14:50:00,1.17501,1.17501,1.17454,1.17454,540800001.0
2007-01-17 14:55:00,1.17453,1.17453,1.17365,1.17398,414000000.0
2007-01-17 15:00:00,1.174,1.17456,1.17391,1.17456,400499998.0
2007-01-17 15:05:00,1.1745,1.17503,1.1743,1.17503,417400001.0
2007-01-17 15:10:00,1.17493,1.17497,1.17436,1.17481,352199999.0
2007-01-17 15:15:00,1.17483,1.17483,1.17469,1.17474,369700001.0
2007-01-17 15:20:00,1.17477,1.17548,1.17467,1.17548,444900002.0
2007-01-17 15:25:00,1.17537,1.17577,1.17535,1.1754,348200001.0
2007-01-17 15:30:00,1.17552,1.17626,1.1753,1.17535,420999999.0
2007-01-17 15:35:00,1.17536,1.17544,1.17512,1.17538,603499998.0
2007-01-17 15:40:00,1.17539,1.17564,1.17521,1.1754,423000001.0
2007-01-17 15:45:00,1.17542,1.17542,1.17503,1.17528,445400003.0
2007-01-17 15:50:00,1.17527,1.17555,1.1751,1.17519,376800006.0
2007-01-17 15:55:00,1.17522,1.17523,1.17493,1.17504,476900000.0
2007-01-17 16:00:00,1.17512,1.17512,1.17435,1.17503,335999996.0
2007-01-17 16:05:00,1.17511,1.17515,1.17496,1.175,507600001.0
2007-01-17 16:10:00,1.17499,1.17518,1.17482,1.17505,515800001.0
2007-01-17 16:15:00,1.17512,1.17547,1.17512,1.17525,346500003.0
2007-01-17 16:20:00,1.17517,1.17528,1.17508,1.1752,419099999.0
2007-01-17 16:25:00,1.17519,1.17539,1.17504,1.17519,490800001.0
2007-01-17 16:30:00,1.17519,1.1753,1.17505,1.17507,539600003.0
2007-01-17 16:35:00,1.17518,1.17528,1.17475,1.17493,397500004.0
2007-01-17 16:40:00,1.17483,1.17492,1.17461,1.17471,321099999.0
2007-01-17 16:45:00,1.17478,1.17483,1.17409,1.17431,399600002.0
2007-01-17 16:50:00,1.17426,1.17426,1.17365,1.17418,518799996.0
2007-01-17 16:55:00,1.17423,1.17431,1.17337,1.17359,411299998.0
2007-01-17 17:00:00,1.17367,1.17384,1.17359,1.17369,494799991.0
2007-01-17 17:05:00,1.1737,1.17388,1.1735,1.17384,392100006.0
2007-01-17 17:10:00,1.17392,1.17407,1.1736,1.17401,329800004.0
2007-01-17 17:15:00,1.17402,1.17403,1.17345,1.17355,431099995.0
2007-01-17 17:20:00,1.17355,1.17379,1.17349,1.17361,623300006.0
2007-01-17 17:25:00,1.17356,1.17384,1.17335,1.17384,321100002.0
2007-01-17 17:30:00,1.17392,1.17398,1.17308,1.17331,523700004.0
2007-01-17 17:35:00,1.17329,1.17375,1.17329,1.17355,449600003.0
2007-01-17 17:40:00,1.17357,1.17391,1.17354,1.17365,410200005.0
2007-01-17 17:45:00,1.17361,1.17364,1.17318,1.17331,444500000.0
2007-01-17 17:50:00,1.17334,1.17341,1.17275,1.17323,458100002.0
2007-01-17 17:55:00,1.17313,1.17434,1.17304,1.17434,665199997.0
2007-01-17 18:00:00,1.17453,1.17458,1.17411,1.17414,2845500021.0
2007-01-17 18:05:00,1.17415,1.17416,1.17352,1.17352,4095899998.0
2007-01-17 18:10:00,1.17351,1.17367,1.17325,1.17331,2494000023.0
2007-01-17 18:15:00,1.17325,1.17375,1.17325,1.17359,2716300004.0
2007-01-17 18:20:00,1.17356,1.17358,1.17338,1.17343,2169300011.0
2007-01-17 18:25:00,1.17342,1.17403,1.17342,1.17362,2522399999.0
2007-01-17 18:30:00,1.17362,1.17373,1.17341,1.17362,2585200003.0
2007-01-17 18:35:00,1.17363,1.17397,1.17357,1.17386,1432300003.0
2007-01-17 18:40:00,1.17382,1.17388,1.17359,1.17361,2522100000.0
2007-01-17 18:45:00,1.17365,1.17382,1.17355,1.17368,866100004.0
2007-01-17 18:50:00,1.17358,1.17365,1.17344,1.1735,1313400006.0
2007-01-17 18:55:00,1.17353,1.17385,1.17344,1.17344,1962000001.0
2007-01-17 19:00:00,1.17338,1.17365,1.17327,1.17342,1288100007.0
2007-01-17 19:05:00,1.17339,1.17344,1.17313,1.17322,2086889998.0
2007-01-17 19:10:00,1.17327,1.17333,1.1729,1.17333,1050199993.0
2007-01-17 19:15:00,1.17327,1.17351,1.17316,1.17349,1618600008.0
2007-01-17 19:20:00,1.17347,1.17347,1.17283,1.17307,701299997.0
2007-01-17 19:25:00,1.17308,1.17355,1.17302,1.17352,932200009.0
2007-01-17 19:30:00,1.17357,1.1736,1.1731,1.1731,735300002.0
2007-01-17 19:35:00,1.17308,1.17308,1.17267,1.17285,1488199998.0
2007-01-17 19:40:00,1.1729,1.17332,1.17285,1.17325,1126100003.0
2007-01-17 19:45:00,1.17326,1.17326,1.17281,1.173,462800000.0
2007-01-17 19:50:00,1.17299,1.1731,1.17276,1.17297,371499999.0
2007-01-17 19:55:00,1.17312,1.17335,1.1728,1.1728,715000002.0
2007-01-17 20:00:00,1.17288,1.17313,1.17286,1.17305,848999998.0
2007-01-17 20:05:00,1.17306,1.17321,1.17295,1.17313,975400006.0
2007-01-17 20:10:00,1.17311,1.17329,1.17308,1.17329,1207700006.0
2007-01-17 20:15:00,1.17331,1.17331,1.17295,1.17303,1825600000.0
2007-01-17 20:20:00,1.17292,1.17314,1.17249,1.17255,1978900001.0
2007-01-17 20:25:00,1.17262,1.17269,1.17214,1.17242,1780300011.0
2007-01-17 20:30:00,1.1725,1.17254,1.17222,1.17233,1528500000.0
2007-01-17 20:35:00,1.17233,1.17245,1.17222,1.17245,1409700002.0
2007-01-17 20:40:00,1.17237,1.17255,1.17223,1.17243,1563299993.0
2007-01-17 20:45:00,1.17244,1.17275,1.17233,1.17245,994400002.0
2007-01-17 20:50:00,1.17242,1.17264,1.17236,1.17236,1065190000.0
2007-01-17 20:55:00,1.17242,1.17279,1.17231,1.17279,1552600007.0
2007-01-17 21:00:00,1.17283,1.17283,1.1724,1.1726,3148899996.0
2007-01-17 21:05:00,1.17259,1.17306,1.17239,1.17288,1828099998.0
2007-01-17 21:10:00,1.17286,1.17303,1.17283,1.17287,1934900001.0
2007-01-17 21:15:00,1.17285,1.1729,1.17263,1.17285,499300005.0
2007-01-17 21:20:00,1.17283,1.17284,1.17253,1.17268,537700005.0
2007-01-17 21:25:00,1.1727,1.17282,1.17255,1.17255,761799998.0
2007-01-17 21:30:00,1.17262,1.17273,1.17242,1.1727,546700000.0
2007-01-17 21:35:00,1.17272,1.17291,1.17254,1.17266,913600005.0
2007-01-17 21:40:00,1.17263,1.17298,1.17253,1.17292,683400000.0
2007-01-17 21:45:00,1.1729,1.17305,1.17285,1.17299,843099993.0
2007-01-17 21:50:00,1.17295,1.17317,1.17295,1.17305,518399998.0
2007-01-17 21:55:00,1.17319,1.17331,1.17275,1.17278,468599997.0
2007-01-17 22:00:00,1.17274,1.17295,1.17248,1.1729,1258500003.0
2007-01-17 22:05:00,1.17289,1.1732,1.17274,1.17302,658899997.0
2007-01-17 22:10:00,1.17308,1.17315,1.17292,1.17294,508199997.0
2007-01-17 22:15:00,1.17298,1.17299,1.1728,1.17288,433499999.0
2007-01-17 22:20:00,1.17287,1.17315,1.17287,1.17304,830890003.0
2007-01-17 22:25:00,1.17307,1.17307,1.17269,1.17273,680600001.0
2007-01-17 22:30:00,1.17277,1.1729,1.17277,1.17285,593500005.0
2007-01-17 22:35:00,1.17288,1.173,1.17278,1.1729,692799997.0
2007-01-17 22:40:00,1.17298,1.1731,1.17255,1.17269,832500004.0
2007-01-17 22:45:00,1.17301,1.17303,1.17282,1.17283,325300005.0
2007-01-17 22:50:00,1.1729,1.17301,1.17267,1.17277,787900004.0
2007-01-17 22:55:00,1.17278,1.17288,1.17248,1.17263,738999996.0
2007-01-17 23:00:00,1.17265,1.17308,1.17265,1.17282,425900001.0
2007-01-17 23:05:00,1.17278,1.17278,1.17241,1.17253,537899998.0
2007-01-17 23:10:00,1.1725,1.17263,1.17227,1.1725,324199999.0
2007-01-17 23:15:00,1.17261,1.1727,1.17248,1.1726,474600001.0
2007-01-17 23:20:00,1.17253,1.17265,1.17246,1.17257,228800002.0
2007-01-17 23:25:00,1.17264,1.17264,1.17181,1.17216,623500005.0
2007-01-17 23:30:00,1.17208,1.17235,1.17195,1.17221,578599999.0
2007-01-17 23:35:00,1.1721,1.17231,1.17197,1.1722,433700003.0
2007-01-17 23:40:00,1.17217,1.17241,1.17211,1.17236,605190003.0
2007-01-17 23:45:00,1.17245,1.17255,1.17228,1.17235,326700001.0
2007-01-17 23:50:00,1.17249,1.17265,1.17236,1.1724,448200002.0
2007-01-17 23:55:00,1.17237,1.17243,1.17207,1.1724,288899999.0
2007-01-18 00:00:00,1.17253,1.17275,1.17237,1.17261,341500001.0
2007-01-18 00:05:00,1.17255,1.17323,1.17251,1.17323,383500009.0
2007-01-18 00:10:00,1.17319,1.17328,1.17281,1.17284,496200003.0
2007-01-18 00:15:00,1.17278,1.17285,1.1726,1.17268,361900003.0
2007-01-18 00:20:00,1.1726,1.1729,1.17253,1.17278,555500001.0
2007-01-18 00:25:00,1.17285,1.17331,1.17285,1.17302,370400002.0
2007-01-18 00:30:00,1.17305,1.17325,1.17269,1.17325,567699995.0
2007-01-18 00:35:00,1.17318,1.17321,1.17283,1.17283,317100002.0
2007-01-18 00:40:00,1.17287,1.17295,1.17275,1.17285,230100002.0
2007-01-18 00:45:00,1.1728,1.17293,1.17245,1.17256,359400001.0
2007-01-18 00:50:00,1.17263,1.1727,1.17244,1.17265,558599996.0
2007-01-18 00:55:00,1.1726,1.17265,1.17247,1.17257,376300000.0
2007-01-18 01:00:00,1.1726,1.17263,1.17243,1.1725,517999999.0
2007-01-18 01:05:00,1.17254,1.17256,1.17232,1.17249,391300004.0
2007-01-18 01:10:00,1.1725,1.1725,1.17226,1.1724,348600001.0
2007-01-18 01:15:00,1.1724,1.1724,1.17207,1.17207,248300004.0
2007-01-18 01:20:00,1.17196,1.17231,1.17196,1.17205,371890003.0
2007-01-18 01:25:00,1.1721,1.17222,1.17204,1.17212,195600001.0
2007-01-18 01:30:00,1.17213,1.17224,1.17167,1.17221,240899998.0
2007-01-18 01:35:00,1.17225,1.17238,1.1721,1.17229,395100007.0
2007-01-18 01:40:00,1.17224,1.17244,1.17202,1.1721,379699999.0
2007-01-18 01:45:00,1.17226,1.17233,1.17163,1.17187,340699997.0
2007-01-18 01:50:00,1.17204,1.17224,1.17173,1.17213,456900002.0
2007-01-18 01:55:00,1.17205,1.1723,1.17205,1.17212,303700000.0
2007-01-18 02:00:00,1.17208,1.17219,1.17181,1.17185,474699997.0
2007-01-18 02:05:00,1.17209,1.17222,1.17186,1.17221,517999999.0
2007-01-18 02:10:00,1.17214,1.1722,1.17184,1.1722,200399999.0
2007-01-18 02:15:00,1.17225,1.17235,1.17196,1.17234,341300001.0
2007-01-18 02:20:00,1.17216,1.1723,1.1721,1.17211,319000000.0
2007-01-18 02:25:00,1.1721,1.17229,1.17193,1.17227,283600000.0
2007-01-18 02:30:00,1.17232,1.17241,1.17225,1.1724,399400003.0
2007-01-18 02:35:00,1.1721,1.17246,1.1719,1.17238,323300001.0
2007-01-18 02:40:00,1.17213,1.17233,1.17198,1.17228,357300003.0
2007-01-18 02:45:00,1.17195,1.17233,1.17188,1.17228,294300002.0
2007-01-18 02:50:00,1.17202,1.1724,1.1719,1.17238,650199999.0
2007-01-18 02:55:00,1.17227,1.17242,1.17215,1.17218,315299997.0
2007-01-18 03:00:00,1.17225,1.1724,1.17217,1.17217,416499996.0
2007-01-18 03:05:00,1.17222,1.17235,1.17215,1.17225,301800003.0
2007-01-18 03:10:00,1.17227,1.17257,1.17227,1.17236,393499994.0
2007-01-18 03:15:00,1.1724,1.17262,1.1724,1.1726,237100000.0
2007-01-18 03:20:00,1.17256,1.17279,1.17237,1.17242,486099995.0
2007-01-18 03:25:00,1.1727,1.17298,1.17237,1.17298,419999996.0
2007-01-18 03:30:00,1.17308,1.17315,1.17261,1.17315,321000000.0
2007-01-18 03:35:00,1.17305,1.17315,1.17279,1.17279,357689998.0
2007-01-18 03:40:00,1.17273,1.17297,1.17273,1.17283,295000000.0
2007-01-18 03:45:00,1.17285,1.17292,1.1728,1.17285,320199999.0
2007-01-18 03:50:00,1.17282,1.17303,1.17275,1.17285,276599999.0
2007-01-18 03:55:00,1.17284,1.1729,1.17245,1.17286,365500007.0
2007-01-18 04:00:00,1.17268,1.173,1.17237,1.1728,465900000.0
2007-01-18 04:05:00,1.17274,1.17289,1.17274,1.17284,189799998.0
2007-01-18 04:10:00,1.1728,1.1729,1.1727,1.17275,360400000.0
2007-01-18 04:15:00,1.1728,1.17287,1.17243,1.17257,294299998.0
2007-01-18 04:20:00,1.17284,1.17287,1.17268,1.17268,496000002.0
2007-01-18 04:25:00,1.17251,1.17251,1.17195,1.17205,293000001.0
2007-01-18 04:30:00,1.17207,1.17235,1.17197,1.1723,417500006.0
2007-01-18 04:35:00,1.17223,1.17246,1.17208,1.17234,343299999.0
2007-01-18 04:40:00,1.17231,1.17258,1.17231,1.17237,202900004.0
2007-01-18 04:45:00,1.17232,1.1725,1.17227,1.17235,629100004.0
2007-01-18 04:50:00,1.17233,1.17245,1.17229,1.17231,315100003.0
2007-01-18 04:55:00,1.17225,1.17248,1.17225,1.17247,515000004.0
2007-01-18 05:00:00,1.17243,1.17252,1.17225,1.17246,329300003.0
2007-01-18 05:05:00,1.17243,1.17245,1.17222,1.17225,415400003.0
2007-01-18 05:10:00,1.17226,1.17239,1.17206,1.17208,394200005.0
2007-01-18 05:15:00,1.172,1.17217,1.172,1.17202,369900000.0
2007-01-18 05:20:00,1.17209,1.17218,1.172,1.17215,323200002.0
2007-01-18 05:25:00,1.1721,1.17215,1.172,1.17202,187899998.0
2007-01-18 05:30:00,1.17197,1.1722,1.17197,1.17203,205599999.0
2007-01-18 05:35:00,1.17208,1.17223,1.17205,1.17217,358099999.0
2007-01-18 05:40:00,1.17213,1.17217,1.17199,1.1721,366000000.0
2007-01-18 05:45:00,1.1721,1.17258,1.1721,1.17258,533900002.0
2007-01-18 05:50:00,1.17249,1.1726,1.17221,1.17236,700600006.0
2007-01-18 05:55:00,1.17248,1.17271,1.17242,1.17263,472089999.0
2007-01-18 06:00:00,1.17273,1.17282,1.17243,1.17243,434100001.0
2007-01-18 06:05:00,1.17255,1.17288,1.17255,1.17276,359800001.0
2007-01-18 06:10:00,1.17291,1.17294,1.17244,1.17287,308999996.0
2007-01-18 06:15:00,1.17288,1.17305,1.17261,1.17286,489400007.0
2007-01-18 06:20:00,1.17297,1.17327,1.1729,1.17327,471299999.0
2007-01-18 06:25:00,1.17321,1.17341,1.173,1.1733,386300001.0
2007-01-18 06:30:00,1.17332,1.17335,1.1732,1.17322,399900000.0
2007-01-18 06:35:00,1.17318,1.17341,1.17318,1.17338,472000000.0
2007-01-18 06:40:00,1.17341,1.17345,1.17323,1.17331,506199997.0
2007-01-18 06:45:00,1.17337,1.17343,1.17325,1.17328,384099997.0
2007-01-18 06:50:00,1.17331,1.1734,1.1731,1.17331,228099998.0
2007-01-18 06:55:00,1.17332,1.17345,1.17327,1.1734,328599998.0
2007-01-18 07:00:00,1.17335,1.17342,1.17322,1.1734,466100000.0
2007-01-18 07:05:00,1.17328,1.1735,1.17328,1.1734,287899997.0
2007-01-18 07:10:00,1.17336,1.17343,1.17327,1.17337,459600001.0
2007-01-18 07:15:00,1.17336,1.1734,1.17303,1.17304,305400004.0
2007-01-18 07:20:00,1.17332,1.17347,1.17329,1.17333,268900001.0
2007-01-18 07:25:00,1.17324,1.17347,1.17293,1.1734,438500002.0
2007-01-18 07:30:00,1.17332,1.1734,1.1732,1.17332,508800000.0
2007-01-18 07:35:00,1.17325,1.17348,1.17325,1.17329,273600000.0
2007-01-18 07:40:00,1.17324,1.17333,1.17315,1.17333,422699998.0
2007-01-18 07:45:00,1.17323,1.17336,1.1729,1.17317,336999997.0
2007-01-18 07:50:00,1.1731,1.17331,1.17282,1.1732,417800001.0
2007-01-18 07:55:00,1.17325,1.17333,1.17314,1.17323,384900000.0
2007-01-18 08:00:00,1.17317,1.17342,1.17317,1.17342,280300002.0
2007-01-18 08:05:00,1.17336,1.17336,1.17305,1.1731,380900000.0
2007-01-18 08:10:00,1.1732,1.17333,1.17295,1.173,500899999.0
2007-01-18 08:15:00,1.17297,1.17305,1.17285,1.17305,203700001.0
2007-01-18 08:20:00,1.17303,1.17323,1.17301,1.1731,363500002.0
2007-01-18 08:25:00,1.17309,1.17323,1.17305,1.1731,188899998.0
2007-01-18 08:30:00,1.17313,1.17323,1.17284,1.17322,310200002.0
2007-01-18 08:35:00,1.17323,1.17323,1.17299,1.1731,342500004.0
2007-01-18 08:40:00,1.17314,1.17337,1.17314,1.17333,353100003.0
2007-01-18 08:45:00,1.1733,1.17332,1.17314,1.17331,575300003.0
2007-01-18 08:50:00,1.17325,1.17332,1.17313,1.17318,237000002.0
2007-01-18 08:55:00,1.17318,1.17332,1.17306,1.17322,484600003.0
2007-01-18 09:00:00,1.17324,1.17339,1.17312,1.17323,476700002.0
2007-01-18 09:05:00,1.17326,1.17346,1.17308,1.17345,487500004.0
2007-01-18 09:10:00,1.1734,1.17358,1.17338,1.17352,285799999.0
2007-01-18 09:15:00,1.17353,1.17365,1.17339,1.17345,333900000.0
2007-01-18 09:20:00,1.17347,1.17347,1.17295,1.17295,477900005.0
2007-01-18 09:25:00,1.17302,1.17316,1.1727,1.17281,286899997.0
2007-01-18 09:30:00,1.17275,1.1731,1.17262,1.17305,196300001.0
2007-01-18 09:35:00,1.1731,1.17313,1.17283,1.17292,470300000.0
2007-01-18 09:40:00,1.17287,1.17309,1.17286,1.1729,567500001.0
2007-01-18 09:45:00,1.17292,1.17309,1.17292,1.17301,451400001.0
2007-01-18 09:50:00,1.1729,1.17305,1.17277,1.17285,452200000.0
2007-01-18 09:55:00,1.17288,1.173,1.17279,1.17294,255700002.0
2007-01-18 10:00:00,1.17285,1.17319,1.17283,1.17304,445100000.0
2007-01-18 10:05:00,1.17314,1.17324,1.17294,1.1731,309400001.0
2007-01-18 10:10:00,1.17305,1.17365,1.17305,1.17365,324600002.0
2007-01-18 10:15:00,1.17382,1.17403,1.17376,1.17383,518400007.0
2007-01-18 10:20:00,1.17387,1.17402,1.17348,1.17358,573500000.0
2007-01-18 10:25:00,1.17358,1.17391,1.17331,1.17391,495300002.0
2007-01-18 10:30:00,1.17393,1.17493,1.17383,1.1748,564399995.0
2007-01-18 10:35:00,1.17473,1.1754,1.17473,1.1751,608599996.0
2007-01-18 10:40:00,1.17504,1.17522,1.17464,1.17468,401699994.0
2007-01-18 10:45:00,1.1747,1.17477,1.17455,1.17474,293700001.0
2007-01-18 10:50:00,1.17473,1.17475,1.1746,1.17474,505699997.0
2007-01-18 10:55:00,1.17474,1.1748,1.17447,1.17452,613600004.0
2007-01-18 11:00:00,1.17442,1.17475,1.17442,1.1746,415800004.0
2007-01-18 11:05:00,1.17454,1.17458,1.17435,1.17444,395599999.0
2007-01-18 11:10:00,1.17444,1.17474,1.17439,1.17463,499000001.0
2007-01-18 11:15:00,1.17465,1.17479,1.17455,1.17465,424400001.0
2007-01-18 11:20:00,1.1747,1.1749,1.17463,1.17489,435300005.0
2007-01-18 11:25:00,1.17496,1.17532,1.1748,1.17508,467700002.0
2007-01-18 11:30:00,1.17515,1.17542,1.17514,1.17525,546300002.0
2007-01-18 11:35:00,1.17526,1.17526,1.17492,1.17514,457600000.0
2007-01-18 11:40:00,1.17517,1.17528,1.175,1.17511,440499995.0
2007-01-18 11:45:00,1.17517,1.17517,1.17505,1.17507,516199997.0
2007-01-18 11:50:00,1.17516,1.17534,1.17504,1.17533,631399999.0
2007-01-18 11:55:00,1.17544,1.17572,1.17542,1.17558,497400001.0
2007-01-18 12:00:00,1.17567,1.17577,1.17553,1.17565,493899999.0
2007-01-18 12:05:00,1.17557,1.17564,1.17449,1.1752,417899997.0
2007-01-18 12:10:00,1.17519,1.1753,1.17484,1.17511,561000007.0
2007-01-18 12:15:00,1.17512,1.1754,1.17504,1.17539,581700000.0
2007-01-18 12:20:00,1.1754,1.17555,1.17531,1.17552,449399998.0
2007-01-18 12:25:00,1.17556,1.17563,1.17517,1.17517,462500001.0
2007-01-18 12:30:00,1.17518,1.1756,1.17495,1.17514,456099998.0
2007-01-18 12:35:00,1.17517,1.17566,1.17517,1.17539,476700000.0
2007-01-18 12:40:00,1.17547,1.17561,1.17539,1.17559,506699998.0
2007-01-18 12:45:00,1.17557,1.1758,1.1754,1.17571,355100002.0
2007-01-18 12:50:00,1.17563,1.17608,1.17549,1.17605,555400004.0
2007-01-18 12:55:00,1.17593,1.17603,1.17588,1.176,361400002.0
2007-01-18 13:00:00,1.1759,1.17595,1.1758,1.17585,306500004.0
2007-01-18 13:05:00,1.17589,1.17608,1.17588,1.17606,452200005.0
2007-01-18 13:10:00,1.176,1.17618,1.17599,1.17608,217600000.0
2007-01-18 13:15:00,1.17609,1.1762,1.17604,1.1761,331090004.0
2007-01-18 13:20:00,1.1761,1.17621,1.17587,1.17603,547800001.0
2007-01-18 13:25:00,1.17598,1.17603,1.17578,1.17578,409199994.0
2007-01-18 13:30:00,1.1758,1.17587,1.17374,1.17472,470799999.0
2007-01-18 13:35:00,1.17468,1.17508,1.17459,1.17508,416799999.0
2007-01-18 13:40:00,1.17508,1.17529,1.17488,1.175,454299998.0
2007-01-18 13:45:00,1.17498,1.17524,1.17491,1.17494,384900000.0
2007-01-18 13:50:00,1.175,1.17511,1.17483,1.1749,416100004.0
2007-01-18 13:55:00,1.17485,1.17502,1.17463,1.17492,406000003.0
2007-01-18 14:00:00,1.17481,1.17495,1.17465,1.17483,231199998.0
2007-01-18 14:05:00,1.17482,1.17506,1.17477,1.17489,254100000.0
2007-01-18 14:10:00,1.17503,1.17544,1.17485,1.17538,616199999.0
2007-01-18 14:15:00,1.17543,1.17573,1.17537,1.17551,531100004.0
2007-01-18 14:20:00,1.17565,1.17604,1.1754,1.17578,426700001.0
2007-01-18 14:25:00,1.17585,1.17612,1.17585,1.17598,404900003.0
2007-01-18 14:30:00,1.17595,1.17599,1.17572,1.17578,307900000.0
2007-01-18 14:35:00,1.17574,1.17575,1.17533,1.17549,357100005.0
2007-01-18 14:40:00,1.17556,1.17596,1.17556,1.17557,367300005.0
2007-01-18 14:45:00,1.17566,1.17571,1.17499,1.1751,377700003.0
2007-01-18 14:50:00,1.17515,1.17523,1.17499,1.17515,363799998.0
2007-01-18 14:55:00,1.17515,1.17533,1.17502,1.17527,376700000.0
2007-01-18 15:00:00,1.17528,1.17541,1.17514,1.17535,412499999.0
2007-01-18 15:05:00,1.17528,1.17619,1.17517,1.17618,335200002.0
2007-01-18 15:10:00,1.17626,1.17673,1.17626,1.17653,451200003.0
2007-01-18 15:15:00,1.17667,1.17689,1.17655,1.1768,325200000.0
2007-01-18 15:20:00,1.17681,1.17718,1.17681,1.17682,363300001.0
2007-01-18 15:25:00,1.17672,1.17675,1.17533,1.17539,628900000.0
2007-01-18 15:30:00,1.17555,1.17601,1.1751,1.17564,572800009.0
2007-01-18 15:35:00,1.17597,1.17663,1.17593,1.17642,568600002.0
2007-01-18 15:40:00,1.17639,1.17653,1.1759,1.17606,489399998.0
2007-01-18 15:45:00,1.17614,1.17688,1.17611,1.17676,436000002.0
2007-01-18 15:50:00,1.17676,1.17693,1.17602,1.17617,503699998.0
2007-01-18 15:55:00,1.17611,1.17611,1.17555,1.17563,437500002.0
2007-01-18 16:00:00,1.17558,1.17558,1.17497,1.1755,558400002.0
2007-01-18 16:05:00,1.17557,1.17565,1.17496,1.17521,641499997.0
2007-01-18 16:10:00,1.17517,1.17526,1.17431,1.17435,491099999.0
2007-01-18 16:15:00,1.1743,1.1743,1.17351,1.17366,663099997.0
2007-01-18 16:20:00,1.17373,1.17384,1.17306,1.17338,494200004.0
2007-01-18 16:25:00,1.17341,1.17341,1.1729,1.17333,573000005.0
2007-01-18 16:30:00,1.17336,1.17336,1.17223,1.17223,461900006.0
2007-01-18 16:35:00,1.17226,1.17254,1.17198,1.17254,534900000.0
2007-01-18 16:40:00,1.17248,1.17248,1.1713,1.17163,600800003.0
2007-01-18 16:45:00,1.17174,1.17197,1.17163,1.17177,415200002.0
2007-01-18 16:50:00,1.17168,1.17241,1.17164,1.17234,629899999.0
2007-01-18 16:55:00,1.17238,1.17265,1.1722,1.17247,499099997.0
2007-01-18 17:00:00,1.1725,1.17273,1.17216,1.17253,444100005.0
2007-01-18 17:05:00,1.17273,1.17317,1.17263,1.17263,587600002.0
2007-01-18 17:10:00,1.17265,1.17283,1.17256,1.17263,334799999.0
2007-01-18 17:15:00,1.17252,1.17255,1.17205,1.1723,560900000.0
2007-01-18 17:20:00,1.17226,1.17292,1.17226,1.17248,487600001.0
2007-01-18 17:25:00,1.17255,1.17305,1.17255,1.173,582900002.0
2007-01-18 17:30:00,1.17295,1.17467,1.17294,1.17467,570199993.0
2007-01-18 17:35:00,1.17464,1.17604,1.17456,1.17562,443600003.0
2007-01-18 17:40:00,1.17573,1.17573,1.17467,1.17467,308599999.0
2007-01-18 17:45:00,1.17453,1.17494,1.17446,1.17483,549799999.0
2007-01-18 17:50:00,1.1749,1.17534,1.17486,1.17495,513399996.0
2007-01-18 17:55:00,1.17493,1.17502,1.1745,1.17466,376400007.0
2007-01-18 18:00:00,1.17453,1.17548,1.17453,1.17536,3251289997.0
2007-01-18 18:05:00,1.17545,1.1757,1.17528,1.17537,4225190022.0
2007-01-18 18:10:00,1.17546,1.17561,1.17467,1.17478,2528800001.0
2007-01-18 18:15:00,1.17478,1.17527,1.17478,1.17512,2900400001.0
2007-01-18 18:20:00,1.17508,1.17508,1.17445,1.17466,2030700008.0
2007-01-18 18:25:00,1.17463,1.17492,1.17454,1.17488,2800200007.0
2007-01-18 18:30:00,1.17488,1.17518,1.1747,1.17518,2574300018.0
2007-01-18 18:35:00,1.17522,1.17548,1.17512,1.17542,1567900001.0
2007-01-18 18:40:00,1.17531,1.17546,1.17495,1.17533,2239099996.0
2007-01-18 18:45:00,1.17529,1.17529,1.17493,1.17503,1031200007.0
2007-01-18 18:50:00,1.17505,1.17514,1.17465,1.17467,1235100005.0
2007-01-18 18:55:00,1.17464,1.17528,1.17456,1.17495,1560599999.0
2007-01-18 19:00:00,1.17493,1.17512,1.1744,1.17445,1202300005.0
2007-01-18 19:05:00,1.17444,1.1749,1.17436,1.17475,1983700009.0
2007-01-18 19:10:00,1.17479,1.17483,1.17387,1.17415,1183590008.0
2007-01-18 19:15:00,1.1741,1.17414,1.17354,1.17368,1785900009.0
2007-01-18 19:20:00,1.1737,1.17373,1.17355,1.1737,598800004.0
2007-01-18 19:25:00,1.17371,1.17375,1.17357,1.1737,765500002.0
2007-01-18 19:30:00,1.17374,1.17394,1.1736,1.1739,753200000.0
2007-01-18 19:35:00,1.17387,1.17394,1.17372,1.1739,1075389995.0
2007-01-18 19:40:00,1.17399,1.17407,1.17338,1.17388,989799998.0
2007-01-18 19:45:00,1.17392,1.17404,1.17385,1.17395,667900006.0
2007-01-18 19:50:00,1.17394,1.17399,1.17385,1.17397,480800002.0
2007-01-18 19:55:00,1.17402,1.17418,1.17381,1.17398,694100004.0
2007-01-18 20:00:00,1.17404,1.17422,1.17389,1.17397,842600003.0
2007-01-18 20:05:00,1.17398,1.17407,1.17386,1.17403,974899995.0
2007-01-18 20:10:00,1.174,1.17405,1.17395,1.174,1141600000.0
2007-01-18 20:15:00,1.17403,1.17405,1.17381,1.17388,1519100005.0
2007-01-18 20:20:00,1.17392,1.17421,1.17392,1.17401,1964100010.0
2007-01-18 20:25:00,1.17408,1.17416,1.17397,1.17405,1727900007.0
2007-01-18 20:30:00,1.17404,1.17415,1.174,1.17413,1126800003.0
2007-01-18 20:35:00,1.17413,1.17423,1.17402,1.17413,1609099997.0
2007-01-18 20:40:00,1.1741,1.17413,1.17395,1.17407,1579400001.0
2007-01-18 20:45:00,1.17404,1.17423,1.17397,1.17422,1042000002.0
2007-01-18 20:50:00,1.17419,1.17422,1.1739,1.1739,905799998.0
2007-01-18 20:55:00,1.17392,1.17398,1.17359,1.17363,1740600005.0
2007-01-18 21:00:00,1.17363,1.17369,1.17342,1.17363,2751200010.0
2007-01-18 21:05:00,1.17363,1.17363,1.17309,1.17328,1693199993.0
2007-01-18 21:10:00,1.17329,1.17399,1.17319,1.17358,1722000007.0
2007-01-18 21:15:00,1.17365,1.17378,1.17303,1.1732,404900003.0
2007-01-18 21:20:00,1.17325,1.17331,1.17312,1.17328,223600000.0
2007-01-18 21:25:00,1.17345,1.17379,1.17345,1.17365,972599996.0
2007-01-18 21:30:00,1.17368,1.17368,1.17344,1.17358,549399997.0
2007-01-18 21:35:00,1.17358,1.17367,1.17337,1.17358,682700003.0
2007-01-18 21:40:00,1.17357,1.17358,1.17311,1.17318,715599999.0
2007-01-18 21:45:00,1.1732,1.17329,1.17311,1.17321,701100001.0
2007-01-18 21:50:00,1.1732,1.17322,1.17273,1.17292,664700009.0
2007-01-18 21:55:00,1.17297,1.17297,1.17261,1.17263,501699996.0
2007-01-18 22:00:00,1.17259,1.17273,1.17231,1.17239,991100000.0
2007-01-18 22:05:00,1.17237,1.17255,1.17229,1.17255,508099994.0
2007-01-18 22:10:00,1.17255,1.17255,1.17242,1.17251,544600000.0
2007-01-18 22:15:00,1.17256,1.17261,1.17242,1.17246,393400003.0
2007-01-18 22:20:00,1.17246,1.17253,1.17221,1.17253,632199999.0
2007-01-18 22:25:00,1.17252,1.17252,1.17216,1.17216,736200002.0
2007-01-18 22:30:00,1.17219,1.17266,1.17219,1.17266,541700001.0
2007-01-18 22:35:00,1.17273,1.17299,1.17244,1.1727,573999999.0
2007-01-18 22:40:00,1.17269,1.17332,1.17269,1.17317,779399997.0
2007-01-18 22:45:00,1.17314,1.17314,1.17298,1.17307,321199998.0
2007-01-18 22:50:00,1.1731,1.1731,1.17236,1.17242,594099998.0
2007-01-18 22:55:00,1.1729,1.17295,1.17257,1.17266,494900002.0
2007-01-18 23:00:00,1.17262,1.17317,1.17262,1.17316,299700001.0
2007-01-18 23:05:00,1.17322,1.17334,1.17302,1.17315,692500004.0
2007-01-18 23:10:00,1.17318,1.17334,1.17306,1.17322,344600000.0
2007-01-18 23:15:00,1.17326,1.17326,1.17264,1.17277,425590002.0
2007-01-18 23:20:00,1.17278,1.173,1.17278,1.1729,334100003.0
2007-01-18 23:25:00,1.17292,1.17292,1.17257,1.17265,487800001.0
2007-01-18 23:30:00,1.1727,1.1729,1.17257,1.17283,419100002.0
2007-01-18 23:35:00,1.17268,1.17316,1.17268,1.17316,464599999.0
2007-01-18 23:40:00,1.17315,1.17325,1.17308,1.17311,425900000.0
2007-01-18 23:45:00,1.17321,1.17371,1.17311,1.17371,359400000.0
2007-01-18 23:50:00,1.17384,1.17388,1.17362,1.17388,386400001.0
2007-01-18 23:55:00,1.17382,1.17402,1.17377,1.17391,315200001.0
2007-01-19 00:00:00,1.1741,1.17438,1.17395,1.1743,397000000.0
2007-01-19 00:05:00,1.17425,1.17435,1.17412,1.17425,395999999.0
2007-01-19 00:10:00,1.17418,1.17445,1.17389,1.17413,464199999.0
2007-01-19 00:15:00,1.17412,1.17431,1.17355,1.17365,350199998.0
2007-01-19 00:20:00,1.17368,1.17402,1.17355,1.17398,501899997.0
2007-01-19 00:25:00,1.17397,1.17402,1.1737,1.17387,506299998.0
2007-01-19 00:30:00,1.17397,1.17424,1.17355,1.17375,212199998.0
2007-01-19 00:35:00,1.17376,1.17395,1.17375,1.17382,209099999.0
2007-01-19 00:40:00,1.17385,1.17433,1.17376,1.1743,360499998.0
2007-01-19 00:45:00,1.17429,1.17431,1.17396,1.17405,356099997.0
2007-01-19 00:50:00,1.17415,1.17415,1.17376,1.17392,438600001.0
2007-01-19 00:55:00,1.17394,1.17405,1.17387,1.174,440800001.0
2007-01-19 01:00:00,1.174,1.17415,1.17395,1.17402,379099999.0
2007-01-19 01:05:00,1.17407,1.17413,1.17389,1.17413,286700003.0
2007-01-19 01:10:00,1.17385,1.17411,1.17377,1.17399,256000005.0
2007-01-19 01:15:00,1.1741,1.1741,1.17397,1.17407,319899998.0
2007-01-19 01:20:00,1.17402,1.17421,1.1737,1.1737,449300000.0
2007-01-19 01:25:00,1.17372,1.17389,1.17369,1.17379,353799999.0
2007-01-19 01:30:00,1.17367,1.17385,1.17355,1.1736,244000003.0
2007-01-19 01:35:00,1.17381,1.17385,1.17362,1.17385,415299998.0
2007-01-19 01:40:00,1.1737,1.17383,1.17365,1.1737,72800000.0
2007-01-19 01:45:00,1.17367,1.17372,1.1733,1.17358,416900004.0
2007-01-19 01:50:00,1.17355,1.17365,1.17353,1.1736,202000000.0
2007-01-19 01:55:00,1.17349,1.17365,1.17349,1.1736,267500003.0
2007-01-19 02:00:00,1.17351,1.17356,1.17308,1.17317,342099999.0
2007-01-19 02:05:00,1.17329,1.17352,1.17312,1.17332,524800004.0
2007-01-19 02:10:00,1.17334,1.17343,1.17332,1.17338,244300001.0
2007-01-19 02:15:00,1.17345,1.17356,1.17305,1.17328,204000001.0
2007-01-19 02:20:00,1.17325,1.17352,1.17311,1.17334,471800002.0
2007-01-19 02:25:00,1.17335,1.17348,1.17333,1.17337,214700001.0
2007-01-19 02:30:00,1.17338,1.17345,1.17334,1.17336,362500005.0
2007-01-19 02:35:00,1.17342,1.17352,1.17333,1.17348,342700003.0
2007-01-19 02:40:00,1.17342,1.17354,1.17342,1.17347,398300001.0
2007-01-19 02:45:00,1.17347,1.17355,1.17338,1.1735,300700002.0
2007-01-19 02:50:00,1.17345,1.17395,1.17337,1.17395,229600000.0
2007-01-19 02:55:00,1.17428,1.17428,1.17371,1.17385,219400001.0
2007-01-19 03:00:00,1.17378,1.17378,1.17344,1.17354,437400000.0
2007-01-19 03:05:00,1.17355,1.17387,1.17344,1.17355,349600002.0
2007-01-19 03:10:00,1.1734,1.17375,1.17332,1.17339,438900002.0
2007-01-19 03:15:00,1.17346,1.17374,1.17344,1.17344,443300002.0
2007-01-19 03:20:00,1.17349,1.17352,1.17332,1.17334,419300001.0
2007-01-19 03:25:00,1.17331,1.17343,1.17312,1.17314,354399999.0
2007-01-19 03:30:00,1.17321,1.17334,1.17299,1.17323,247800000.0
2007-01-19 03:35:00,1.17315,1.17332,1.1731,1.1733,281800003.0
2007-01-19 03:40:00,1.17325,1.17344,1.17325,1.17339,292100000.0
2007-01-19 03:45:00,1.17347,1.17374,1.17322,1.17368,428600005.0
2007-01-19 03:50:00,1.17373,1.17418,1.17365,1.17418,448600002.0
2007-01-19 03:55:00,1.1742,1.17425,1.174,1.1741,333399994.0
2007-01-19 04:00:00,1.17418,1.17427,1.17405,1.17406,239799999.0
2007-01-19 04:05:00,1.17401,1.17415,1.1735,1.17357,321100000.0
2007-01-19 04:10:00,1.17384,1.17413,1.1738,1.17405,481200004.0
2007-01-19 04:15:00,1.17411,1.17411,1.17367,1.17367,459399997.0
2007-01-19 04:20:00,1.17388,1.17388,1.17356,1.17375,499099999.0
2007-01-19 04:25:00,1.17379,1.17414,1.17375,1.17395,495100002.0
2007-01-19 04:30:00,1.17395,1.17405,1.1739,1.174,259699999.0
2007-01-19 04:35:00,1.17402,1.17415,1.17397,1.17407,256200001.0
2007-01-19 04:40:00,1.17404,1.17442,1.17403,1.17438,445899995.0
2007-01-19 04:45:00,1.17435,1.17472,1.17435,1.17467,536400000.0
2007-01-19 04:50:00,1.1747,1.17531,1.17461,1.17527,568000003.0
2007-01-19 04:55:00,1.17522,1.17523,1.175,1.17514,426100001.0
2007-01-19 05:00:00,1.17506,1.17521,1.17494,1.17517,211099999.0
2007-01-19 05:05:00,1.17513,1.17524,1.17496,1.17511,361600001.0
2007-01-19 05:10:00,1.17514,1.17525,1.1751,1.17519,330400000.0
2007-01-19 05:15:00,1.17515,1.17524,1.17504,1.17504,352900002.0
2007-01-19 05:20:00,1.17518,1.17523,1.17485,1.175,321900000.0
2007-01-19 05:25:00,1.1752,1.1752,1.17478,1.17507,567299998.0
2007-01-19 05:30:00,1.17501,1.17512,1.17486,1.17494,332800000.0
2007-01-19 05:35:00,1.175,1.17507,1.1748,1.17497,470900003.0
2007-01-19 05:40:00,1.17488,1.17501,1.17482,1.17493,379700002.0
2007-01-19 05:45:00,1.17483,1.175,1.1748,1.17495,455699998.0
2007-01-19 05:50:00,1.17497,1.17507,1.1748,1.17493,429100002.0
2007-01-19 05:55:00,1.17497,1.17514,1.17488,1.17498,435199997.0
2007-01-19 06:00:00,1.17495,1.17505,1.17443,1.17443,395099999.0
2007-01-19 06:05:00,1.1745,1.17465,1.17438,1.17447,288000002.0
2007-01-19 06:10:00,1.17456,1.17458,1.17435,1.17458,291600001.0
2007-01-19 06:15:00,1.17423,1.17467,1.1742,1.17441,587499998.0
2007-01-19 06:20:00,1.17458,1.1746,1.17408,1.17458,435799998.0
2007-01-19 06:25:00,1.17471,1.17471,1.17429,1.17453,297400003.0
2007-01-19 06:30:00,1.17458,1.1749,1.17458,1.1749,261600004.0
2007-01-19 06:35:00,1.17485,1.17494,1.17474,1.17488,547400006.0
2007-01-19 06:40:00,1.17494,1.17494,1.17473,1.17475,396399999.0
2007-01-19 06:45:00,1.17487,1.17487,1.17409,1.17481,498700000.0
2007-01-19 06:50:00,1.17452,1.17459,1.1742,1.17452,462300003.0
2007-01-19 06:55:00,1.1741,1.17445,1.174,1.1741,406900000.0
2007-01-19 07:00:00,1.17406,1.17422,1.1739,1.17405,626200005.0
2007-01-19 07:05:00,1.17393,1.17398,1.17364,1.17364,299099998.0
2007-01-19 07:10:00,1.17391,1.17399,1.17378,1.17383,577499999.0
2007-01-19 07:15:00,1.17382,1.1741,1.17377,1.1741,383999998.0
2007-01-19 07:20:00,1.17403,1.17431,1.17401,1.1742,567500008.0
2007-01-19 07:25:00,1.17418,1.17438,1.17403,1.17434,427700004.0
2007-01-19 07:30:00,1.17422,1.17429,1.17409,1.17417,409100000.0
2007-01-19 07:35:00,1.17414,1.17421,1.17398,1.17399,389099998.0
2007-01-19 07:40:00,1.17397,1.17412,1.17382,1.17402,366699999.0
2007-01-19 07:45:00,1.17394,1.17413,1.17394,1.17405,409299996.0
2007-01-19 07:50:00,1.1741,1.17413,1.17387,1.17389,249799998.0
2007-01-19 07:55:00,1.17395,1.17408,1.17355,1.17355,217999998.0
2007-01-19 08:00:00,1.17355,1.17368,1.17331,1.17347,428000004.0
2007-01-19 08:05:00,1.17343,1.17365,1.17342,1.1735,456200000.0
2007-01-19 08:10:00,1.1736,1.17395,1.1735,1.17383,364199995.0
2007-01-19 08:15:00,1.17379,1.17393,1.17365,1.17393,259799996.0
2007-01-19 08:20:00,1.1739,1.17395,1.17377,1.1739,424400000.0
2007-01-19 08:25:00,1.17388,1.17392,1.17335,1.17352,412800006.0
2007-01-19 08:30:00,1.17363,1.17372,1.1735,1.1736,418600001.0
2007-01-19 08:35:00,1.17364,1.17391,1.17355,1.17388,218700000.0
2007-01-19 08:40:00,1.17382,1.17394,1.17365,1.17375,242899999.0
2007-01-19 08:45:00,1.17369,1.17373,1.1736,1.17373,249700001.0
2007-01-19 08:50:00,1.17364,1.17394,1.17364,1.17393,329300001.0
2007-01-19 08:55:00,1.17388,1.1742,1.17386,1.17405,482699999.0
2007-01-19 09:00:00,1.17395,1.17405,1.17389,1.174,385300005.0
2007-01-19 09:05:00,1.174,1.174,1.17368,1.17375,403200006.0
2007-01-19 09:10:00,1.17371,1.17423,1.17371,1.17422,256899999.0
2007-01-19 09:15:00,1.17428,1.17432,1.17412,1.17428,293400001.0
2007-01-19 09:20:00,1.17445,1.1745,1.17378,1.17378,447700002.0
2007-01-19 09:25:00,1.17385,1.17412,1.17364,1.17382,365899999.0
2007-01-19 09:30:00,1.1738,1.17385,1.17367,1.17385,170399999.0
2007-01-19 09:35:00,1.17388,1.17425,1.17384,1.17404,399100001.0
2007-01-19 09:40:00,1.174,1.17405,1.17373,1.17373,405600004.0
2007-01-19 09:45:00,1.17369,1.17383,1.17289,1.17302,410299999.0
2007-01-19 09:50:00,1.17287,1.17288,1.17236,1.17265,254800003.0
2007-01-19 09:55:00,1.17272,1.17301,1.17272,1.17277,319099999.0
2007-01-19 10:00:00,1.1727,1.17278,1.17212,1.17233,632099998.0
2007-01-19 10:05:00,1.17265,1.17285,1.1724,1.17283,281199998.0
2007-01-19 10:10:00,1.17277,1.17297,1.17275,1.17282,426999993.0
2007-01-19 10:15:00,1.1728,1.17287,1.17257,1.17283,596600004.0
2007-01-19 10:20:00,1.17287,1.17296,1.17258,1.17277,572300002.0
2007-01-19 10:25:00,1.17282,1.17286,1.17254,1.1727,418499996.0
2007-01-19 10:30:00,1.17263,1.17274,1.17257,1.17269,396700000.0
2007-01-19 10:35:00,1.17266,1.17316,1.17266,1.17314,595290005.0
2007-01-19 10:40:00,1.17312,1.17358,1.17312,1.17343,437899998.0
2007-01-19 10:45:00,1.17349,1.17368,1.17343,1.17363,404500001.0
2007-01-19 10:50:00,1.17364,1.17373,1.17318,1.17332,435800000.0
2007-01-19 10:55:00,1.17308,1.17328,1.17306,1.17319,438700002.0
2007-01-19 11:00:00,1.17303,1.17315,1.17295,1.1731,433600001.0
2007-01-19 11:05:00,1.17308,1.17326,1.17262,1.1732,391099998.0
2007-01-19 11:10:00,1.17325,1.17358,1.17325,1.17334,525200003.0
2007-01-19 11:15:00,1.17335,1.17353,1.17335,1.17343,397100001.0
2007-01-19 11:20:00,1.17348,1.17364,1.17286,1.17317,530000004.0
2007-01-19 11:25:00,1.17328,1.17331,1.17306,1.17314,710700004.0
2007-01-19 11:30:00,1.17308,1.17308,1.17278,1.1729,552500004.0
2007-01-19 11:35:00,1.17288,1.17308,1.17275,1.173,668399999.0
2007-01-19 11:40:00,1.17299,1.17303,1.17266,1.17276,631400003.0
2007-01-19 11:45:00,1.17285,1.17318,1.17258,1.1731,480400007.0
2007-01-19 11:50:00,1.17307,1.17336,1.17289,1.17325,446199995.0
2007-01-19 11:55:00,1.1733,1.1733,1.17305,1.17319,478399996.0
2007-01-19 12:00:00,1.17317,1.17335,1.17287,1.17298,334399999.0
2007-01-19 12:05:00,1.17297,1.17302,1.17228,1.17302,467999999.0
2007-01-19 12:10:00,1.17308,1.17335,1.17272,1.17282,559900001.0
2007-01-19 12:15:00,1.17322,1.17362,1.17313,1.17346,490200004.0
2007-01-19 12:20:00,1.17344,1.17351,1.17322,1.17335,465800003.0
2007-01-19 12:25:00,1.17335,1.17355,1.17329,1.17347,484300002.0
2007-01-19 12:30:00,1.17352,1.17361,1.17337,1.17353,419300000.0
2007-01-19 12:35:00,1.1737,1.17375,1.17334,1.17334,307100002.0
2007-01-19 12:40:00,1.17332,1.17332,1.17304,1.17311,544599999.0
2007-01-19 12:45:00,1.17312,1.1735,1.17312,1.17334,304400004.0
2007-01-19 12:50:00,1.17337,1.17398,1.17335,1.17377,438299999.0
2007-01-19 12:55:00,1.17373,1.17396,1.17373,1.17396,327700001.0
2007-01-19 13:00:00,1.17386,1.1739,1.17367,1.17385,569600003.0
2007-01-19 13:05:00,1.17384,1.17435,1.17342,1.17343,444400000.0
2007-01-19 13:10:00,1.17332,1.17376,1.17329,1.1737,400699997.0
2007-01-19 13:15:00,1.17369,1.17395,1.17369,1.17384,412400002.0
2007-01-19 13:20:00,1.17383,1.17441,1.17381,1.17441,246800003.0
2007-01-19 13:25:00,1.17439,1.1744,1.1742,1.17428,473399998.0
2007-01-19 13:30:00,1.1743,1.17445,1.1742,1.1743,512400005.0
2007-01-19 13:35:00,1.17425,1.17433,1.17395,1.174,372100001.0
2007-01-19 13:40:00,1.17396,1.17399,1.17367,1.17379,623299999.0
2007-01-19 13:45:00,1.17384,1.17402,1.17378,1.17385,334100000.0
2007-01-19 13:50:00,1.17385,1.17385,1.1736,1.1737,368599998.0
2007-01-19 13:55:00,1.17365,1.17408,1.17357,1.17408,435300002.0
2007-01-19 14:00:00,1.17411,1.17411,1.17391,1.17397,382100002.0
2007-01-19 14:05:00,1.17395,1.17405,1.17392,1.17395,198800002.0
2007-01-19 14:10:00,1.17408,1.17411,1.17358,1.17388,560699997.0
2007-01-19 14:15:00,1.17385,1.17395,1.17379,1.17392,256000000.0
2007-01-19 14:20:00,1.17389,1.17426,1.17375,1.17405,605100006.0
2007-01-19 14:25:00,1.17402,1.17421,1.17379,1.17384,373090004.0
2007-01-19 14:30:00,1.17351,1.17405,1.17343,1.17394,347700003.0
2007-01-19 14:35:00,1.17394,1.17406,1.17359,1.17359,561200003.0
2007-01-19 14:40:00,1.17357,1.17357,1.17343,1.17347,193799999.0
2007-01-19 14:45:00,1.17358,1.17365,1.17342,1.17357,320800003.0
2007-01-19 14:50:00,1.1736,1.17375,1.17341,1.1737,454599997.0
2007-01-19 14:55:00,1.17373,1.17394,1.1736,1.17371,614800002.0
2007-01-19 15:00:00,1.17367,1.17369,1.17292,1.17298,487600004.0
2007-01-19 15:05:00,1.17299,1.17306,1.17258,1.17258,397200000.0
2007-01-19 15:10:00,1.17259,1.17264,1.1718,1.17182,557500003.0
2007-01-19 15:15:00,1.17182,1.17199,1.17151,1.17151,435300009.0
2007-01-19 15:20:00,1.1715,1.17161,1.171,1.1712,533700003.0
2007-01-19 15:25:00,1.17123,1.17173,1.17109,1.1716,436800003.0
2007-01-19 15:30:00,1.1718,1.17222,1.17179,1.17211,609000002.0
2007-01-19 15:35:00,1.172,1.17238,1.17177,1.17238,397999996.0
2007-01-19 15:40:00,1.17241,1.17255,1.17198,1.17208,547999999.0
2007-01-19 15:45:00,1.17219,1.17253,1.17209,1.17238,365800001.0
2007-01-19 15:50:00,1.17235,1.17235,1.17182,1.17202,279500002.0
2007-01-19 15:55:00,1.17205,1.1727,1.17205,1.1726,320700003.0
2007-01-19 16:00:00,1.17261,1.17355,1.17257,1.17317,426899999.0
2007-01-19 16:05:00,1.17317,1.17367,1.17317,1.17345,416500000.0
2007-01-19 16:10:00,1.17345,1.17345,1.17279,1.17288,604499995.0
2007-01-19 16:15:00,1.17277,1.17288,1.17241,1.17249,471400003.0
2007-01-19 16:20:00,1.17247,1.17271,1.17247,1.1725,437999993.0
2007-01-19 16:25:00,1.17251,1.1727,1.17241,1.17256,581100006.0
2007-01-19 16:30:00,1.17261,1.17261,1.17238,1.17239,553800004.0
2007-01-19 16:35:00,1.17246,1.17272,1.17232,1.17272,509700000.0
2007-01-19 16:40:00,1.17256,1.17324,1.17253,1.17309,422699999.0
2007-01-19 16:45:00,1.17317,1.17324,1.17293,1.17322,473499994.0
2007-01-19 16:50:00,1.1731,1.17321,1.17291,1.17297,531500002.0
2007-01-19 16:55:00,1.17288,1.173,1.17263,1.1727,473200001.0
2007-01-19 17:00:00,1.17288,1.17342,1.17284,1.17303,419600001.0
2007-01-19 17:05:00,1.17299,1.17325,1.17297,1.17325,394800005.0
2007-01-19 17:10:00,1.17328,1.17343,1.17292,1.173,421999999.0
2007-01-19 17:15:00,1.17308,1.17323,1.17287,1.17315,330700004.0
2007-01-19 17:20:00,1.17323,1.17382,1.173,1.17377,651999996.0
2007-01-19 17:25:00,1.17379,1.17402,1.17352,1.17402,528500003.0
2007-01-19 17:30:00,1.17413,1.1744,1.1738,1.17385,488700003.0
2007-01-19 17:35:00,1.17394,1.17404,1.17346,1.1735,356200000.0
2007-01-19 17:40:00,1.17349,1.17349,1.17324,1.1733,497499998.0
2007-01-19 17:45:00,1.17313,1.1732,1.17249,1.17262,465399998.0
2007-01-19 17:50:00,1.17275,1.1732,1.1727,1.17309,296999998.0
2007-01-19 17:55:00,1.17293,1.17335,1.17253,1.17324,557599996.0
2007-01-19 18:00:00,1.17307,1.17307,1.17257,1.17293,3025499997.0
2007-01-19 18:05:00,1.173,1.17326,1.17289,1.1731,3994200009.0
2007-01-19 18:10:00,1.17322,1.17338,1.17294,1.17327,2335300003.0
2007-01-19 18:15:00,1.17334,1.17399,1.17334,1.1737,2743800004.0
2007-01-19 18:20:00,1.17373,1.17379,1.17341,1.17347,2143200003.0
2007-01-19 18:25:00,1.17343,1.17345,1.17284,1.17289,2876500011.0
2007-01-19 18:30:00,1.17285,1.17313,1.17267,1.17312,2503900004.0
2007-01-19 18:35:00,1.17311,1.17311,1.17276,1.1729,1518100001.0
2007-01-19 18:40:00,1.17276,1.17291,1.17192,1.17201,2339899994.0
2007-01-19 18:45:00,1.17198,1.17242,1.17173,1.17209,992300000.0
2007-01-19 18:50:00,1.17206,1.17219,1.17186,1.17202,1280499995.0
2007-01-19 18:55:00,1.17196,1.17233,1.17185,1.17203,1973790010.0
2007-01-19 19:00:00,1.17198,1.17198,1.17147,1.17165,1322600005.0
2007-01-19 19:05:00,1.17162,1.17184,1.17148,1.17165,1777400000.0
2007-01-19 19:10:00,1.17168,1.17173,1.17149,1.17168,1247700003.0
2007-01-19 19:15:00,1.17163,1.17181,1.17143,1.17155,1553500009.0
2007-01-19 19:20:00,1.17153,1.17157,1.17068,1.17074,773399995.0
2007-01-19 19:25:00,1.17076,1.17098,1.17066,1.17066,968899997.0
2007-01-19 19:30:00,1.17064,1.17066,1.17049,1.17058,731900004.0
2007-01-19 19:35:00,1.17062,1.17164,1.1706,1.17156,1440200009.0
2007-01-19 19:40:00,1.17163,1.17177,1.17133,1.17135,838700002.0
2007-01-19 19:45:00,1.17138,1.17138,1.17066,1.17066,429900002.0
2007-01-19 19:50:00,1.17067,1.17068,1.16981,1.17023,474999998.0
2007-01-19 19:55:00,1.17029,1.1709,1.17012,1.17087,761899998.0
2007-01-19 20:00:00,1.17105,1.17125,1.17101,1.17118,1011399989.0
2007-01-19 20:05:00,1.17115,1.17121,1.17104,1.17113,978799995.0
2007-01-19 20:10:00,1.17111,1.17135,1.17106,1.17122,1142500003.0
2007-01-19 20:15:00,1.17128,1.17135,1.17105,1.17123,1412800002.0
2007-01-19 20:20:00,1.17117,1.17117,1.17059,1.17085,2161000004.0
2007-01-19 20:25:00,1.17085,1.17093,1.17068,1.17077,1900100000.0
2007-01-19 20:30:00,1.17073,1.17099,1.17073,1.17094,1619300008.0
2007-01-19 20:35:00,1.17095,1.17105,1.1708,1.17105,1564400003.0
2007-01-19 20:40:00,1.17102,1.17102,1.17076,1.17088,1744100004.0
2007-01-19 20:45:00,1.17089,1.17095,1.1708,1.17095,913500005.0
2007-01-19 20:50:00,1.1709,1.17107,1.17082,1.17095,935300005.0
2007-01-19 20:55:00,1.17108,1.17142,1.17108,1.17142,1737600008.0
2007-01-19 21:00:00,1.17135,1.17149,1.17119,1.17141,2820300001.0
2007-01-19 21:05:00,1.17145,1.17152,1.17128,1.1715,1974000016.0
2007-01-19 21:10:00,1.17144,1.17193,1.17121,1.17193,1709099996.0
2007-01-19 21:15:00,1.17202,1.17221,1.17161,1.17163,398199999.0
2007-01-19 21:20:00,1.17161,1.17173,1.17153,1.17168,220000002.0
2007-01-19 21:25:00,1.17166,1.17169,1.17153,1.17164,606300003.0
2007-01-19 21:30:00,1.17168,1.17171,1.17147,1.17147,565199999.0
2007-01-19 21:35:00,1.17144,1.17151,1.17131,1.1714,585400002.0
2007-01-19 21:40:00,1.17143,1.1715,1.17102,1.17124,653600002.0
2007-01-19 21:45:00,1.17145,1.1716,1.17137,1.17145,816500000.0
2007-01-19 21:50:00,1.17145,1.17147,1.17116,1.17117,543199994.0
2007-01-19 21:55:00,1.17119,1.17127,1.17093,1.17108,447399999.0
2007-01-19 22:00:00,1.17112,1.1714,1.17109,1.17133,928100002.0
2007-01-19 22:05:00,1.1713,1.17145,1.17125,1.17131,637799995.0
2007-01-19 22:10:00,1.17127,1.17145,1.17126,1.17142,349000002.0
2007-01-19 22:15:00,1.17147,1.17147,1.1713,1.17137,555700004.0
2007-01-19 22:20:00,1.17135,1.17179,1.17135,1.17171,685899997.0
2007-01-19 22:25:00,1.17173,1.17217,1.17163,1.172,897699994.0
2007-01-19 22:30:00,1.172,1.17206,1.17181,1.17188,673199998.0
2007-01-19 22:35:00,1.17192,1.17208,1.17172,1.1719,527700002.0
2007-01-19 22:40:00,1.17192,1.172,1.1716,1.17182,784699997.0
2007-01-19 22:45:00,1.17182,1.17217,1.17182,1.17192,343900002.0
2007-01-19 22:50:00,1.17193,1.17201,1.17181,1.17185,582000002.0
2007-01-19 22:55:00,1.17193,1.17195,1.17147,1.17159,691899994.0
2007-01-19 23:00:00,1.17156,1.17188,1.17156,1.17183,376299997.0
2007-01-19 23:05:00,1.17183,1.17189,1.17162,1.17172,511500001.0
2007-01-19 23:10:00,1.1717,1.17182,1.1715,1.1715,348300003.0
2007-01-19 23:15:00,1.17158,1.17161,1.17139,1.17149,380300002.0
2007-01-19 23:20:00,1.17152,1.17163,1.17136,1.17148,490000003.0
2007-01-19 23:25:00,1.17158,1.17195,1.17144,1.17187,518599998.0
2007-01-19 23:30:00,1.17188,1.17205,1.17171,1.17187,330400000.0
2007-01-19 23:35:00,1.17167,1.17202,1.17167,1.172,490400003.0
2007-01-19 23:40:00,1.17204,1.17238,1.17198,1.1722,494900003.0
2007-01-19 23:45:00,1.17233,1.17235,1.17214,1.17224,211900000.0
2007-01-19 23:50:00,1.17237,1.17266,1.17179,1.17188,498300000.0
2007-01-19 23:55:00,1.17183,1.17251,1.17181,1.17202,535800004.0
2007-01-22 00:05:00,1.1722,1.1723,1.1722,1.1723,206000000.0
2007-01-22 00:20:00,1.1722,1.1722,1.1722,1.1722,103000000.0
2007-01-22 00:30:00,1.1723,1.1723,1.1722,1.1722,309000000.0
2007-01-22 00:35:00,1.1723,1.1723,1.172,1.1722,515000000.0
2007-01-22 00:40:00,1.1723,1.1723,1.1722,1.1722,515000000.0
2007-01-22 00:45:00,1.1723,1.1727,1.1722,1.1724,515000000.0
2007-01-22 00:50:00,1.1725,1.1728,1.1724,1.1727,515000000.0
2007-01-22 00:55:00,1.1726,1.1728,1.1726,1.1726,515000000.0
2007-01-22 01:00:00,1.1725,1.1731,1.1725,1.173,309000000.0
2007-01-22 01:10:00,1.1728,1.1728,1.1728,1.1728,103000000.0
2007-01-22 01:15:00,1.1727,1.1727,1.1723,1.1725,206000000.0
2007-01-22 01:20:00,1.1726,1.1729,1.1726,1.1727,206000000.0
2007-01-22 01:25:00,1.1726,1.1727,1.1724,1.1724,309000000.0
2007-01-22 01:30:00,1.1726,1.1726,1.1726,1.1726,103000000.0
2007-01-22 01:35:00,1.1725,1.1725,1.1724,1.1724,206000000.0
2007-01-22 01:40:00,1.1725,1.1726,1.1725,1.1726,206000000.0
2007-01-22 01:45:00,1.1727,1.1727,1.1726,1.1726,103000000.0
2007-01-22 01:50:00,1.1727,1.1731,1.1727,1.1729,309000000.0
2007-01-22 01:55:00,1.1728,1.1732,1.1728,1.1728,309000000.0
2007-01-22 02:00:00,1.17251,1.17305,1.17226,1.17291,223800000.0
2007-01-22 02:05:00,1.17299,1.17305,1.17277,1.1729,390200002.0
2007-01-22 02:10:00,1.17284,1.17297,1.17256,1.17283,282700002.0
2007-01-22 02:15:00,1.17277,1.17288,1.17229,1.17242,356799997.0
2007-01-22 02:20:00,1.1724,1.17283,1.1724,1.17278,472700002.0
2007-01-22 02:25:00,1.17272,1.17273,1.17246,1.17252,287800003.0
2007-01-22 02:30:00,1.17255,1.17267,1.17252,1.17267,418199999.0
2007-01-22 02:35:00,1.17266,1.17278,1.17225,1.1725,576700000.0
2007-01-22 02:40:00,1.17247,1.17273,1.17242,1.17268,282800002.0
2007-01-22 02:45:00,1.17263,1.17273,1.1723,1.17267,272499999.0
2007-01-22 02:50:00,1.17255,1.17309,1.17255,1.1729,196500001.0
2007-01-22 02:55:00,1.17295,1.17322,1.17277,1.1728,441500003.0
2007-01-22 03:00:00,1.17287,1.17298,1.17255,1.17255,617600000.0
2007-01-22 03:05:00,1.17256,1.17277,1.17232,1.17275,475299998.0
2007-01-22 03:10:00,1.17271,1.17275,1.17249,1.17255,424900000.0
2007-01-22 03:15:00,1.17255,1.1729,1.17227,1.17279,584999999.0
2007-01-22 03:20:00,1.17283,1.17287,1.17271,1.17283,256100000.0
2007-01-22 03:25:00,1.17265,1.17289,1.17245,1.17278,397600002.0
2007-01-22 03:30:00,1.1727,1.17297,1.17257,1.17293,484200002.0
2007-01-22 03:35:00,1.1728,1.17295,1.17243,1.17285,470000004.0
2007-01-22 03:40:00,1.1728,1.17307,1.17255,1.17276,458799994.0
2007-01-22 03:45:00,1.17275,1.17283,1.17267,1.1727,541200001.0
2007-01-22 03:50:00,1.17272,1.17295,1.17272,1.17278,413600000.0
2007-01-22 03:55:00,1.1728,1.17296,1.17266,1.17295,269000000.0
2007-01-22 04:00:00,1.17286,1.17294,1.17277,1.17283,95200001.0
2007-01-22 04:05:00,1.17291,1.17311,1.17283,1.17311,329800005.0
2007-01-22 04:10:00,1.17308,1.17313,1.17297,1.17299,641800002.0
2007-01-22 04:15:00,1.17309,1.17313,1.17289,1.17289,360400002.0
2007-01-22 04:20:00,1.17317,1.17322,1.17299,1.1731,471400001.0
2007-01-22 04:25:00,1.17313,1.17321,1.17295,1.173,177899999.0
2007-01-22 04:30:00,1.173,1.17317,1.17286,1.17313,323599997.0
2007-01-22 04:35:00,1.1732,1.1732,1.17295,1.17301,339600002.0
2007-01-22 04:40:00,1.17296,1.17301,1.17285,1.17296,323500003.0
2007-01-22 04:45:00,1.1729,1.1731,1.1729,1.17295,455699996.0
2007-01-22 04:50:00,1.17295,1.1731,1.17289,1.1731,427100000.0
2007-01-22 04:55:00,1.17281,1.17315,1.17264,1.17306,393400000.0
2007-01-22 05:00:00,1.17306,1.17319,1.17294,1.1731,408300007.0
2007-01-22 05:05:00,1.17297,1.17313,1.17282,1.17297,408799999.0
2007-01-22 05:10:00,1.17306,1.17316,1.17275,1.17305,411600002.0
2007-01-22 05:15:00,1.17298,1.17318,1.17261,1.17292,540300002.0
2007-01-22 05:20:00,1.17306,1.17313,1.1729,1.17298,280500003.0
2007-01-22 05:25:00,1.17303,1.17303,1.17285,1.17287,425899996.0
2007-01-22 05:30:00,1.17282,1.17293,1.17278,1.17278,296700002.0
2007-01-22 05:35:00,1.17287,1.17287,1.17241,1.1728,523400003.0
2007-01-22 05:40:00,1.17273,1.17284,1.17245,1.17273,440999999.0
2007-01-22 05:45:00,1.17249,1.17284,1.17243,1.17272,239099998.0
2007-01-22 05:50:00,1.17264,1.17286,1.17257,1.1727,447300000.0
2007-01-22 05:55:00,1.1727,1.17272,1.17262,1.17265,324899997.0
2007-01-22 06:00:00,1.17266,1.17274,1.17257,1.17265,312300000.0
2007-01-22 06:05:00,1.17275,1.17278,1.17263,1.17268,407900001.0
2007-01-22 06:10:00,1.17275,1.17275,1.17229,1.1727,452200002.0
2007-01-22 06:15:00,1.17243,1.17278,1.17212,1.17271,600500001.0
2007-01-22 06:20:00,1.17267,1.17277,1.17232,1.17275,356700001.0
2007-01-22 06:25:00,1.17245,1.17315,1.17236,1.17295,235699999.0
2007-01-22 06:30:00,1.17293,1.17297,1.1726,1.1727,392699999.0
2007-01-22 06:35:00,1.17265,1.17276,1.17223,1.17273,618999995.0
2007-01-22 06:40:00,1.17278,1.17278,1.17209,1.17222,462999999.0
2007-01-22 06:45:00,1.17263,1.17275,1.17255,1.17265,338199998.0
2007-01-22 06:50:00,1.17274,1.1729,1.17243,1.17286,322199999.0
2007-01-22 06:55:00,1.17285,1.17287,1.1727,1.17286,231100002.0
2007-01-22 07:00:00,1.17286,1.17298,1.17279,1.17293,537700006.0
2007-01-22 07:05:00,1.17271,1.17306,1.17271,1.17292,310800001.0
2007-01-22 07:10:00,1.17285,1.17305,1.17273,1.17297,433899999.0
2007-01-22 07:15:00,1.17297,1.17303,1.17287,1.17298,208799998.0
2007-01-22 07:20:00,1.17295,1.17305,1.17287,1.17287,265700002.0
2007-01-22 07:25:00,1.1729,1.17299,1.17277,1.17285,285999997.0
2007-01-22 07:30:00,1.1728,1.17289,1.17267,1.17278,431200005.0
2007-01-22 07:35:00,1.17275,1.17285,1.1727,1.17272,419200002.0
2007-01-22 07:40:00,1.1727,1.17293,1.1727,1.17282,323900003.0
2007-01-22 07:45:00,1.17272,1.17295,1.17272,1.1729,313199998.0
2007-01-22 07:50:00,1.17285,1.17299,1.17277,1.17285,344700000.0
2007-01-22 07:55:00,1.1729,1.17305,1.17274,1.173,405699997.0
2007-01-22 08:00:00,1.17295,1.1733,1.17254,1.17325,436899995.0
2007-01-22 08:05:00,1.17322,1.17322,1.17302,1.17302,366800001.0
2007-01-22 08:10:00,1.1731,1.17313,1.173,1.17305,238200002.0
2007-01-22 08:15:00,1.17307,1.17315,1.17304,1.17305,305499999.0
2007-01-22 08:20:00,1.17289,1.17331,1.17276,1.17331,302099998.0
2007-01-22 08:25:00,1.17331,1.17353,1.17287,1.17324,394500001.0
2007-01-22 08:30:00,1.17325,1.17355,1.17322,1.17334,549000002.0
2007-01-22 08:35:00,1.17348,1.17356,1.17321,1.17332,400600003.0
2007-01-22 08:40:00,1.17345,1.17349,1.17333,1.17346,294000000.0
2007-01-22 08:45:00,1.17335,1.1735,1.17297,1.1732,389900000.0
2007-01-22 08:50:00,1.17344,1.17357,1.17332,1.17357,500000004.0
2007-01-22 08:55:00,1.17353,1.17369,1.17306,1.17365,536700001.0
2007-01-22 09:00:00,1.17358,1.17366,1.17327,1.17345,443000004.0
2007-01-22 09:05:00,1.17358,1.17373,1.17319,1.17319,387899996.0
2007-01-22 09:10:00,1.17331,1.17372,1.17328,1.17358,443299999.0
2007-01-22 09:15:00,1.17353,1.17353,1.17331,1.17344,419300003.0
2007-01-22 09:20:00,1.17349,1.1735,1.1733,1.17335,422500007.0
2007-01-22 09:25:00,1.17341,1.17366,1.17339,1.17362,477300004.0
2007-01-22 09:30:00,1.17357,1.17369,1.1735,1.17361,260400003.0
2007-01-22 09:35:00,1.17363,1.17365,1.17316,1.17358,565600004.0
2007-01-22 09:40:00,1.17357,1.17366,1.17353,1.17359,310799998.0
2007-01-22 09:45:00,1.17358,1.17362,1.17342,1.17352,343699997.0
2007-01-22 09:50:00,1.17347,1.1736,1.17341,1.17343,292600003.0
2007-01-22 09:55:00,1.1735,1.1737,1.17345,1.17352,399600003.0
2007-01-22 10:00:00,1.17345,1.17353,1.17327,1.17346,405500003.0
2007-01-22 10:05:00,1.17351,1.17365,1.17331,1.17355,406100000.0
2007-01-22 10:10:00,1.1735,1.17358,1.17336,1.17358,351800002.0
2007-01-22 10:15:00,1.17362,1.17366,1.17343,1.17343,631700006.0
2007-01-22 10:20:00,1.17362,1.17367,1.17324,1.17343,519400007.0
2007-01-22 10:25:00,1.1734,1.17345,1.17315,1.17326,437900004.0
2007-01-22 10:30:00,1.17327,1.17345,1.17318,1.17336,409999995.0
2007-01-22 10:35:00,1.17328,1.17329,1.17251,1.17285,664700002.0
2007-01-22 10:40:00,1.17278,1.17299,1.17278,1.17289,510700005.0
2007-01-22 10:45:00,1.17292,1.17294,1.17274,1.17287,535200001.0
2007-01-22 10:50:00,1.17281,1.17281,1.17225,1.17225,476800000.0
2007-01-22 10:55:00,1.17221,1.17272,1.17221,1.17224,436899997.0
2007-01-22 11:00:00,1.17223,1.17233,1.17185,1.172,507100003.0
2007-01-22 11:05:00,1.17198,1.172,1.17163,1.17185,464800001.0
2007-01-22 11:10:00,1.17191,1.17194,1.17155,1.17164,575900004.0
2007-01-22 11:15:00,1.17168,1.17179,1.17128,1.17128,504000008.0
2007-01-22 11:20:00,1.17133,1.17138,1.1712,1.17134,515999996.0
2007-01-22 11:25:00,1.17143,1.17193,1.17139,1.17184,521400001.0
2007-01-22 11:30:00,1.17184,1.17255,1.17179,1.17242,648300000.0
2007-01-22 11:35:00,1.17249,1.17264,1.17236,1.17249,510800000.0
2007-01-22 11:40:00,1.1726,1.17402,1.17257,1.1738,898700004.0
2007-01-22 11:45:00,1.17375,1.17387,1.17358,1.17375,460800007.0
2007-01-22 11:50:00,1.17372,1.17392,1.17367,1.17378,606800004.0
2007-01-22 11:55:00,1.17383,1.17398,1.17367,1.1739,482499998.0
2007-01-22 12:00:00,1.1739,1.17408,1.17374,1.17404,398000006.0
2007-01-22 12:05:00,1.1741,1.1742,1.17397,1.17407,475500002.0
2007-01-22 12:10:00,1.17404,1.17501,1.174,1.17499,472200001.0
2007-01-22 12:15:00,1.17515,1.17524,1.17492,1.17495,555000005.0
2007-01-22 12:20:00,1.17493,1.17502,1.17453,1.17454,355399997.0
2007-01-22 12:25:00,1.17452,1.17462,1.17419,1.1744,403699998.0
2007-01-22 12:30:00,1.17437,1.17451,1.17428,1.17431,537100004.0
2007-01-22 12:35:00,1.17431,1.17449,1.17417,1.17435,370999998.0
2007-01-22 12:40:00,1.17442,1.17445,1.17431,1.1744,557100008.0
2007-01-22 12:45:00,1.17439,1.17443,1.1737,1.1737,270100002.0
2007-01-22 12:50:00,1.17376,1.17414,1.17374,1.17381,411899998.0
2007-01-22 12:55:00,1.17366,1.17374,1.17342,1.17374,328699999.0
2007-01-22 13:00:00,1.17372,1.17377,1.17351,1.17355,425000002.0
2007-01-22 13:05:00,1.17357,1.1736,1.17343,1.1735,459300001.0
2007-01-22 13:10:00,1.17345,1.17353,1.17329,1.17329,399000006.0
2007-01-22 13:15:00,1.17322,1.17341,1.17322,1.17329,460199999.0
2007-01-22 13:20:00,1.17325,1.17326,1.17291,1.17321,630200003.0
2007-01-22 13:25:00,1.17313,1.17351,1.17304,1.17338,414699998.0
2007-01-22 13:30:00,1.17342,1.17415,1.17337,1.17402,409600004.0
2007-01-22 13:35:00,1.17398,1.17407,1.17384,1.17384,540799997.0
2007-01-22 13:40:00,1.17395,1.17412,1.17359,1.17371,554700002.0
2007-01-22 13:45:00,1.17387,1.17435,1.17381,1.17412,344000004.0
2007-01-22 13:50:00,1.17412,1.17419,1.17398,1.17419,413400001.0
2007-01-22 13:55:00,1.17423,1.17465,1.17377,1.17465,476199997.0
2007-01-22 14:00:00,1.17462,1.17481,1.17448,1.17481,476400001.0
2007-01-22 14:05:00,1.17472,1.17529,1.17445,1.17488,460300002.0
2007-01-22 14:10:00,1.17497,1.17508,1.1749,1.17493,676400002.0
2007-01-22 14:15:00,1.1749,1.17499,1.17468,1.17483,297500000.0
2007-01-22 14:20:00,1.17475,1.17504,1.1746,1.175,418800004.0
2007-01-22 14:25:00,1.17492,1.17509,1.17489,1.17497,393499996.0
2007-01-22 14:30:00,1.17496,1.17511,1.17488,1.17511,505200005.0
2007-01-22 14:35:00,1.17516,1.17559,1.17516,1.17539,541600003.0
2007-01-22 14:40:00,1.17534,1.1755,1.1752,1.17524,544300002.0
2007-01-22 14:45:00,1.17529,1.17539,1.17514,1.17529,541399999.0
2007-01-22 14:50:00,1.17528,1.17552,1.17495,1.17508,491800003.0
2007-01-22 14:55:00,1.17517,1.17526,1.17493,1.175,498000002.0
2007-01-22 15:00:00,1.17511,1.17533,1.17498,1.17518,366900005.0
2007-01-22 15:05:00,1.17527,1.1754,1.17523,1.17534,402100003.0
2007-01-22 15:10:00,1.17535,1.17542,1.17498,1.17503,418689998.0
2007-01-22 15:15:00,1.17521,1.17541,1.17503,1.17535,334400003.0
2007-01-22 15:20:00,1.1754,1.17568,1.1753,1.17568,369599997.0
2007-01-22 15:25:00,1.17574,1.17684,1.17574,1.17642,291999997.0
2007-01-22 15:30:00,1.17645,1.17694,1.17645,1.17694,393299999.0
2007-01-22 15:35:00,1.17699,1.17707,1.17679,1.17695,537800010.0
2007-01-22 15:40:00,1.17692,1.17724,1.17688,1.17711,654000001.0
2007-01-22 15:45:00,1.17698,1.17716,1.17683,1.17692,425200004.0
2007-01-22 15:50:00,1.17689,1.17708,1.17675,1.17679,470299998.0
2007-01-22 15:55:00,1.17691,1.17727,1.17691,1.17697,460000004.0
2007-01-22 16:00:00,1.17676,1.17683,1.1764,1.17647,319900003.0
2007-01-22 16:05:00,1.17652,1.17675,1.17621,1.17636,485200000.0
2007-01-22 16:10:00,1.17641,1.17671,1.17621,1.17671,344599997.0
2007-01-22 16:15:00,1.17669,1.17691,1.17668,1.17672,413299996.0
2007-01-22 16:20:00,1.17667,1.17701,1.17667,1.17679,496299995.0
2007-01-22 16:25:00,1.17665,1.17665,1.17651,1.17655,385300001.0
2007-01-22 16:30:00,1.17659,1.17668,1.17611,1.17611,626899996.0
2007-01-22 16:35:00,1.17615,1.17638,1.17608,1.17626,426799998.0
2007-01-22 16:40:00,1.17618,1.17639,1.17596,1.17615,435699996.0
2007-01-22 16:45:00,1.1763,1.17636,1.17566,1.17572,389499999.0
2007-01-22 16:50:00,1.17567,1.17579,1.17554,1.1756,442400000.0
2007-01-22 16:55:00,1.17558,1.17575,1.17556,1.17572,537200002.0
2007-01-22 17:00:00,1.17583,1.1762,1.17571,1.17615,469799999.0
2007-01-22 17:05:00,1.17612,1.17626,1.17576,1.17587,468600000.0
2007-01-22 17:10:00,1.17585,1.17607,1.17562,1.17607,425600003.0
2007-01-22 17:15:00,1.176,1.17605,1.17561,1.17565,437500004.0
2007-01-22 17:20:00,1.17563,1.17568,1.17545,1.17545,563100000.0
2007-01-22 17:25:00,1.17538,1.17539,1.17476,1.17476,595800004.0
2007-01-22 17:30:00,1.17478,1.17478,1.17434,1.17454,433400001.0
2007-01-22 17:35:00,1.1744,1.17462,1.17415,1.17462,483500000.0
2007-01-22 17:40:00,1.17477,1.17519,1.17473,1.17485,382289999.0
2007-01-22 17:45:00,1.17453,1.1746,1.1743,1.1745,330800003.0
2007-01-22 17:50:00,1.17455,1.17464,1.17407,1.17416,375699998.0
2007-01-22 17:55:00,1.17405,1.17471,1.17369,1.17466,607000007.0
2007-01-22 18:00:00,1.1746,1.1748,1.17438,1.1744,2717799991.0
2007-01-22 18:05:00,1.1744,1.17464,1.17428,1.17433,4126000017.0
2007-01-22 18:10:00,1.17442,1.17511,1.17436,1.17498,2407099996.0
2007-01-22 18:15:00,1.17485,1.1751,1.1748,1.175,2912400016.0
2007-01-22 18:20:00,1.17503,1.17551,1.1748,1.17537,2037500002.0
2007-01-22 18:25:00,1.17535,1.17557,1.17528,1.17546,2545899992.0
2007-01-22 18:30:00,1.1755,1.17558,1.17527,1.17543,2458989999.0
2007-01-22 18:35:00,1.17549,1.17555,1.17526,1.17539,1676699996.0
2007-01-22 18:40:00,1.17536,1.17546,1.17524,1.17538,2241200013.0
2007-01-22 18:45:00,1.17544,1.17554,1.17529,1.17545,1026400008.0
2007-01-22 18:50:00,1.17544,1.1757,1.17542,1.17563,1535600003.0
2007-01-22 18:55:00,1.17562,1.17583,1.17562,1.17568,1914499999.0
2007-01-22 19:00:00,1.17567,1.17628,1.17558,1.17614,1559400000.0
2007-01-22 19:05:00,1.17615,1.17646,1.17609,1.17627,2188099996.0
2007-01-22 19:10:00,1.17628,1.17628,1.17601,1.17624,1152199996.0
2007-01-22 19:15:00,1.17617,1.17673,1.17604,1.1767,1616800008.0
2007-01-22 19:20:00,1.17674,1.17707,1.17662,1.17694,826300000.0
2007-01-22 19:25:00,1.17703,1.17712,1.17684,1.17698,884800002.0
2007-01-22 19:30:00,1.17702,1.17726,1.17687,1.17722,594399996.0
2007-01-22 19:35:00,1.17731,1.17737,1.17709,1.1772,1262489997.0
2007-01-22 19:40:00,1.17707,1.17733,1.17701,1.1771,841200009.0
2007-01-22 19:45:00,1.17707,1.17727,1.17703,1.17709,496199995.0
2007-01-22 19:50:00,1.17706,1.17714,1.17696,1.17709,490589998.0
2007-01-22 19:55:00,1.1772,1.17747,1.17704,1.17721,836800000.0
2007-01-22 20:00:00,1.1772,1.17741,1.17715,1.17736,1008000002.0
2007-01-22 20:05:00,1.17736,1.17742,1.17699,1.17718,1004190001.0
2007-01-22 20:10:00,1.17714,1.17716,1.17694,1.1771,1093800000.0
2007-01-22 20:15:00,1.17715,1.17718,1.17693,1.17697,1599300003.0
2007-01-22 20:20:00,1.17692,1.17698,1.17655,1.17664,1945500006.0
2007-01-22 20:25:00,1.1767,1.17772,1.17663,1.17761,1594900006.0
2007-01-22 20:30:00,1.17764,1.17882,1.17764,1.17878,1564899996.0
2007-01-22 20:35:00,1.17896,1.17962,1.17896,1.17962,1510100003.0
2007-01-22 20:40:00,1.17978,1.18166,1.17978,1.18127,1689700002.0
2007-01-22 20:45:00,1.18116,1.18246,1.18086,1.18187,956500001.0
2007-01-22 20:50:00,1.18179,1.18344,1.18156,1.18327,1249400011.0
2007-01-22 20:55:00,1.18332,1.18337,1.18294,1.18306,1818900009.0
2007-01-22 21:00:00,1.18317,1.1832,1.1824,1.18262,3130590006.0
2007-01-22 21:05:00,1.18258,1.18258,1.18196,1.18209,1891500006.0
2007-01-22 21:10:00,1.18211,1.18226,1.18151,1.18164,2155399994.0
2007-01-22 21:15:00,1.18162,1.1817,1.18128,1.18137,373800000.0
2007-01-22 21:20:00,1.18142,1.18159,1.18126,1.18154,411500007.0
2007-01-22 21:25:00,1.18146,1.18171,1.18146,1.18165,692499993.0
2007-01-22 21:30:00,1.18172,1.1818,1.18134,1.18135,815599999.0
2007-01-22 21:35:00,1.18142,1.18196,1.18142,1.18191,567100003.0
2007-01-22 21:40:00,1.18194,1.18226,1.18194,1.18203,684800001.0
2007-01-22 21:45:00,1.18199,1.18217,1.18194,1.18194,748399997.0
2007-01-22 21:50:00,1.18185,1.18192,1.1817,1.18174,679500011.0
2007-01-22 21:55:00,1.18177,1.18207,1.18164,1.18207,336999999.0
2007-01-22 22:00:00,1.18224,1.18224,1.18171,1.18191,1209400004.0
2007-01-22 22:05:00,1.1819,1.18214,1.18185,1.18211,652000000.0
2007-01-22 22:10:00,1.1821,1.1821,1.18174,1.18198,382299998.0
2007-01-22 22:15:00,1.18205,1.18205,1.18185,1.18187,539000002.0
2007-01-22 22:20:00,1.18186,1.18238,1.18186,1.18238,643299997.0
2007-01-22 22:25:00,1.18233,1.18244,1.18205,1.1823,860600003.0
2007-01-22 22:30:00,1.18234,1.18255,1.18226,1.18244,785800000.0
2007-01-22 22:35:00,1.18256,1.18267,1.18245,1.18245,560900004.0
2007-01-22 22:40:00,1.18256,1.18295,1.18247,1.18293,831500000.0
2007-01-22 22:45:00,1.18292,1.18298,1.18277,1.18277,388000002.0
2007-01-22 22:50:00,1.18273,1.18286,1.1826,1.1826,592900005.0
2007-01-22 22:55:00,1.18266,1.18277,1.18219,1.1823,598500002.0
2007-01-22 23:00:00,1.18222,1.18251,1.18222,1.18236,408400004.0
2007-01-22 23:05:00,1.18237,1.18242,1.18199,1.18207,598399997.0
2007-01-22 23:10:00,1.1821,1.18214,1.18179,1.18188,374600002.0
2007-01-22 23:15:00,1.18194,1.18195,1.18171,1.18189,526000004.0
2007-01-22 23:20:00,1.182,1.18216,1.1818,1.18188,300000001.0
2007-01-22 23:25:00,1.18202,1.18207,1.18187,1.18199,533699997.0
2007-01-22 23:30:00,1.18206,1.18213,1.18187,1.18213,400599999.0
2007-01-22 23:35:00,1.18203,1.18218,1.1819,1.18203,351100000.0
2007-01-22 23:40:00,1.18193,1.18228,1.18188,1.18224,496400004.0
2007-01-22 23:45:00,1.18235,1.18235,1.18197,1.18203,408699998.0
2007-01-22 23:50:00,1.18209,1.18226,1.18192,1.18198,400899999.0
2007-01-22 23:55:00,1.182,1.1822,1.18195,1.18207,358000002.0
2007-01-23 00:00:00,1.182,1.182,1.18178,1.18183,360100003.0
2007-01-23 00:05:00,1.18177,1.18198,1.18172,1.18194,487700000.0
2007-01-23 00:10:00,1.18193,1.18203,1.18187,1.18193,534099997.0
2007-01-23 00:15:00,1.18187,1.18188,1.18142,1.18175,418899997.0
2007-01-23 00:20:00,1.18147,1.18174,1.18128,1.1814,530600002.0
2007-01-23 00:25:00,1.18137,1.18145,1.18099,1.18103,354400003.0
2007-01-23 00:30:00,1.18103,1.18127,1.18091,1.18126,468200003.0
2007-01-23 00:35:00,1.18122,1.1813,1.18093,1.18093,334000001.0
2007-01-23 00:40:00,1.18096,1.18107,1.18093,1.181,261200003.0
2007-01-23 00:45:00,1.181,1.18118,1.18094,1.18118,395400001.0
2007-01-23 00:50:00,1.18127,1.18167,1.18122,1.18167,564600000.0
2007-01-23 00:55:00,1.18175,1.18201,1.18153,1.18196,530000002.0
2007-01-23 01:00:00,1.18195,1.18206,1.18174,1.1819,282800001.0
2007-01-23 01:05:00,1.18195,1.18195,1.1817,1.18185,331400000.0
2007-01-23 01:10:00,1.18182,1.18186,1.18133,1.18165,318800001.0
2007-01-23 01:15:00,1.18175,1.18175,1.18106,1.18136,361400003.0
2007-01-23 01:20:00,1.1814,1.18161,1.18122,1.18122,297400005.0
2007-01-23 01:25:00,1.18122,1.18122,1.18104,1.18115,386300005.0
2007-01-23 01:30:00,1.18109,1.18133,1.1808,1.18116,605400011.0
2007-01-23 01:35:00,1.18115,1.18128,1.18083,1.18128,604400001.0
2007-01-23 01:40:00,1.18114,1.18129,1.18093,1.18109,398500002.0
2007-01-23 01:45:00,1.18114,1.18125,1.18086,1.1812,241600000.0
2007-01-23 01:50:00,1.18113,1.18119,1.18091,1.18102,304500006.0
2007-01-23 01:55:00,1.1809,1.18105,1.18075,1.18094,319600001.0
2007-01-23 02:00:00,1.18078,1.18088,1.1806,1.18076,422400000.0
2007-01-23 02:05:00,1.18084,1.18107,1.1807,1.18091,371900004.0
2007-01-23 02:10:00,1.18071,1.18106,1.18066,1.181,290500002.0
2007-01-23 02:15:00,1.18083,1.18102,1.18063,1.181,444800001.0
2007-01-23 02:20:00,1.18095,1.18108,1.18086,1.18093,323800003.0
2007-01-23 02:25:00,1.18092,1.18104,1.18083,1.18091,357699997.0
2007-01-23 02:30:00,1.18097,1.18103,1.18086,1.181,496200006.0
2007-01-23 02:35:00,1.18102,1.18102,1.18084,1.18097,288599999.0
2007-01-23 02:40:00,1.18086,1.18102,1.18063,1.18067,224799999.0
2007-01-23 02:45:00,1.18066,1.18079,1.18038,1.1804,275599997.0
2007-01-23 02:50:00,1.18067,1.18079,1.18059,1.18071,307600000.0
2007-01-23 02:55:00,1.18073,1.18073,1.18035,1.18055,315900001.0
2007-01-23 03:00:00,1.18055,1.18073,1.18049,1.18058,357399999.0
2007-01-23 03:05:00,1.18061,1.181,1.18056,1.18063,552100004.0
2007-01-23 03:10:00,1.18053,1.18099,1.18053,1.18085,322499994.0
2007-01-23 03:15:00,1.18082,1.18105,1.18079,1.181,410399997.0
2007-01-23 03:20:00,1.18071,1.18112,1.18068,1.18103,419700004.0
2007-01-23 03:25:00,1.18105,1.18119,1.18097,1.18113,367200004.0
2007-01-23 03:30:00,1.18115,1.18123,1.18107,1.18122,366300001.0
2007-01-23 03:35:00,1.1811,1.18123,1.1808,1.18115,266800002.0
2007-01-23 03:40:00,1.18114,1.18147,1.18114,1.18131,362200004.0
2007-01-23 03:45:00,1.1814,1.18172,1.18139,1.18163,483499997.0
2007-01-23 03:50:00,1.18168,1.18182,1.18151,1.1816,206799999.0
2007-01-23 03:55:00,1.18158,1.18162,1.18145,1.18162,199399999.0
2007-01-23 04:00:00,1.18158,1.18168,1.18146,1.18162,292299996.0
2007-01-23 04:05:00,1.18168,1.18178,1.18125,1.18164,526800001.0
2007-01-23 04:10:00,1.18162,1.18173,1.18153,1.18155,409799999.0
2007-01-23 04:15:00,1.18164,1.18176,1.18131,1.18161,198100002.0
2007-01-23 04:20:00,1.1816,1.18171,1.18121,1.18158,582800000.0
2007-01-23 04:25:00,1.18158,1.18182,1.1815,1.18182,275800005.0
2007-01-23 04:30:00,1.18186,1.18202,1.1817,1.18176,246400001.0
2007-01-23 04:35:00,1.18179,1.1819,1.1815,1.18151,436299996.0
2007-01-23 04:40:00,1.18143,1.18159,1.18135,1.18147,312000002.0
2007-01-23 04:45:00,1.18147,1.18161,1.18143,1.18155,395899997.0
2007-01-23 04:50:00,1.18155,1.18168,1.18148,1.18168,347100000.0
2007-01-23 04:55:00,1.18165,1.18177,1.18134,1.18157,579399998.0
2007-01-23 05:00:00,1.18164,1.18172,1.18156,1.18168,289799999.0
2007-01-23 05:05:00,1.18173,1.18173,1.18149,1.18153,335000000.0
2007-01-23 05:10:00,1.18158,1.18172,1.18143,1.1817,365700006.0
2007-01-23 05:15:00,1.18165,1.18175,1.18145,1.18145,243000001.0
2007-01-23 05:20:00,1.18161,1.18162,1.18128,1.18132,412999999.0
2007-01-23 05:25:00,1.18138,1.18145,1.18129,1.18129,169300002.0
2007-01-23 05:30:00,1.18122,1.18133,1.18109,1.18122,257900000.0
2007-01-23 05:35:00,1.1813,1.1813,1.18105,1.18125,203800001.0
2007-01-23 05:40:00,1.18118,1.18126,1.18083,1.18118,368000000.0
2007-01-23 05:45:00,1.18109,1.18132,1.18109,1.1813,374799995.0
2007-01-23 05:50:00,1.18125,1.18145,1.1812,1.1814,487400000.0
2007-01-23 05:55:00,1.18134,1.18146,1.18086,1.18137,274800002.0
2007-01-23 06:00:00,1.18137,1.18162,1.18108,1.18108,416700001.0
2007-01-23 06:05:00,1.18137,1.18152,1.18108,1.18133,636200004.0
2007-01-23 06:10:00,1.18145,1.18145,1.18123,1.18135,306300001.0
2007-01-23 06:15:00,1.18135,1.18157,1.1813,1.18148,526100009.0
2007-01-23 06:20:00,1.18143,1.18147,1.1813,1.1814,267100002.0
2007-01-23 06:25:00,1.18131,1.18138,1.18097,1.18112,450600000.0
2007-01-23 06:30:00,1.18112,1.18127,1.18072,1.18117,336000006.0
2007-01-23 06:35:00,1.18113,1.18125,1.18104,1.1812,408499998.0
2007-01-23 06:40:00,1.18127,1.1814,1.18121,1.18134,380499999.0
2007-01-23 06:45:00,1.1813,1.1817,1.1813,1.1817,519700003.0
2007-01-23 06:50:00,1.1817,1.18176,1.18136,1.1816,340399997.0
2007-01-23 06:55:00,1.18165,1.18171,1.1815,1.18158,397700001.0
2007-01-23 07:00:00,1.18151,1.18163,1.18142,1.18157,288599996.0
2007-01-23 07:05:00,1.18145,1.18168,1.18103,1.18155,596300010.0
2007-01-23 07:10:00,1.18152,1.18159,1.18114,1.18132,491600001.0
2007-01-23 07:15:00,1.18134,1.18164,1.18111,1.18144,260100001.0
2007-01-23 07:20:00,1.1812,1.1815,1.1811,1.18132,553400006.0
2007-01-23 07:25:00,1.18135,1.18152,1.1813,1.18146,374900004.0
2007-01-23 07:30:00,1.18142,1.18155,1.18138,1.1815,463500003.0
2007-01-23 07:35:00,1.18149,1.18165,1.1814,1.18147,270099999.0
2007-01-23 07:40:00,1.18147,1.18162,1.18141,1.18148,316099999.0
2007-01-23 07:45:00,1.18138,1.18162,1.18135,1.18144,454999998.0
2007-01-23 07:50:00,1.18172,1.18172,1.1815,1.18155,394700002.0
2007-01-23 07:55:00,1.1816,1.18165,1.18128,1.1816,408700000.0
2007-01-23 08:00:00,1.18155,1.18167,1.18151,1.18165,301799997.0
2007-01-23 08:05:00,1.1816,1.18175,1.18152,1.18162,482999997.0
2007-01-23 08:10:00,1.18173,1.18219,1.1814,1.18216,542400000.0
2007-01-23 08:15:00,1.18204,1.18234,1.18165,1.18222,544800001.0
2007-01-23 08:20:00,1.18218,1.18234,1.18202,1.18234,547199998.0
2007-01-23 08:25:00,1.18227,1.18257,1.18182,1.18254,548799999.0
2007-01-23 08:30:00,1.18241,1.18252,1.18184,1.18193,451700000.0
2007-01-23 08:35:00,1.18196,1.18232,1.18186,1.18212,388490005.0
2007-01-23 08:40:00,1.18207,1.18219,1.1813,1.18177,230600000.0
2007-01-23 08:45:00,1.18182,1.18211,1.18182,1.18191,360499996.0
2007-01-23 08:50:00,1.18176,1.18201,1.18173,1.18201,409000003.0
2007-01-23 08:55:00,1.18198,1.18217,1.18171,1.18212,476800002.0
2007-01-23 09:00:00,1.18206,1.1821,1.1819,1.18208,418200000.0
2007-01-23 09:05:00,1.18208,1.18208,1.18078,1.18097,514500000.0
2007-01-23 09:10:00,1.18101,1.18149,1.181,1.18128,341499999.0
2007-01-23 09:15:00,1.18118,1.18118,1.18088,1.18106,320300000.0
2007-01-23 09:20:00,1.18115,1.18156,1.18113,1.18143,502700009.0
2007-01-23 09:25:00,1.1815,1.18155,1.18115,1.18138,528499998.0
2007-01-23 09:30:00,1.18131,1.18164,1.18105,1.18111,568900004.0
2007-01-23 09:35:00,1.18116,1.18132,1.18094,1.18132,494399999.0
2007-01-23 09:40:00,1.18126,1.18126,1.18073,1.18111,498500001.0
2007-01-23 09:45:00,1.18102,1.1813,1.18093,1.18122,330000005.0
2007-01-23 09:50:00,1.18135,1.18151,1.18109,1.18133,358300001.0
2007-01-23 09:55:00,1.18145,1.18169,1.18138,1.18154,307499999.0
2007-01-23 10:00:00,1.18152,1.1818,1.18132,1.18142,450200008.0
2007-01-23 10:05:00,1.18146,1.18164,1.18131,1.18159,575199998.0
2007-01-23 10:10:00,1.18147,1.18173,1.18132,1.18163,265299999.0
2007-01-23 10:15:00,1.18177,1.18298,1.18157,1.18295,641899999.0
2007-01-23 10:20:00,1.18318,1.18365,1.18311,1.1832,364000000.0
2007-01-23 10:25:00,1.18317,1.18323,1.18262,1.18268,558899997.0
2007-01-23 10:30:00,1.18262,1.18272,1.18245,1.18263,362300002.0
2007-01-23 10:35:00,1.18253,1.18308,1.18253,1.1827,697500005.0
2007-01-23 10:40:00,1.18252,1.18271,1.18252,1.18263,422299997.0
2007-01-23 10:45:00,1.18261,1.18261,1.1818,1.18235,491600001.0
2007-01-23 10:50:00,1.1823,1.1823,1.18194,1.18197,693899999.0
2007-01-23 10:55:00,1.1819,1.18271,1.18171,1.18271,408899997.0
2007-01-23 11:00:00,1.1829,1.18293,1.18203,1.18209,487099997.0
2007-01-23 11:05:00,1.18208,1.18216,1.18185,1.18185,362600007.0
2007-01-23 11:10:00,1.18184,1.18215,1.18174,1.18174,484399998.0
2007-01-23 11:15:00,1.18173,1.18186,1.18165,1.18178,575299996.0
2007-01-23 11:20:00,1.18188,1.18193,1.18167,1.18184,392199995.0
2007-01-23 11:25:00,1.18178,1.18202,1.18178,1.18182,446000000.0
2007-01-23 11:30:00,1.18172,1.18172,1.18104,1.18105,464700002.0
2007-01-23 11:35:00,1.18107,1.18111,1.18088,1.18109,459200001.0
2007-01-23 11:40:00,1.18108,1.18145,1.18104,1.18124,600500004.0
2007-01-23 11:45:00,1.18136,1.18136,1.18105,1.18125,525700003.0
2007-01-23 11:50:00,1.18128,1.1813,1.18079,1.18081,548400002.0
2007-01-23 11:55:00,1.18089,1.18128,1.18075,1.18128,499300003.0
2007-01-23 12:00:00,1.18137,1.18137,1.18084,1.18089,374000001.0
2007-01-23 12:05:00,1.18088,1.18099,1.18073,1.18074,549700009.0
2007-01-23 12:10:00,1.18067,1.1809,1.18059,1.18067,559899998.0
2007-01-23 12:15:00,1.18064,1.18085,1.18058,1.18072,392399996.0
2007-01-23 12:20:00,1.18076,1.18084,1.18054,1.18069,526600002.0
2007-01-23 12:25:00,1.18063,1.18105,1.18056,1.18057,508700005.0
2007-01-23 12:30:00,1.18068,1.18075,1.18043,1.18053,604899996.0
2007-01-23 12:35:00,1.18063,1.18076,1.18046,1.18058,390800001.0
2007-01-23 12:40:00,1.18065,1.18148,1.18053,1.18145,541299999.0
2007-01-23 12:45:00,1.18149,1.18161,1.18109,1.18111,506399996.0
2007-01-23 12:50:00,1.18113,1.18133,1.18091,1.18121,314499997.0
2007-01-23 12:55:00,1.18111,1.18161,1.18109,1.18159,579189995.0
2007-01-23 13:00:00,1.18146,1.18156,1.18125,1.18137,443300004.0
2007-01-23 13:05:00,1.18147,1.18186,1.18147,1.18185,399600005.0
2007-01-23 13:10:00,1.18181,1.18192,1.18165,1.18173,394099999.0
2007-01-23 13:15:00,1.18166,1.1819,1.18155,1.18168,385399995.0
2007-01-23 13:20:00,1.18181,1.18212,1.18171,1.18198,488900005.0
2007-01-23 13:25:00,1.18177,1.18206,1.18171,1.18193,331500002.0
2007-01-23 13:30:00,1.18198,1.18252,1.18196,1.18251,330700003.0
2007-01-23 13:35:00,1.18243,1.18255,1.1821,1.18219,317790002.0
2007-01-23 13:40:00,1.18213,1.18227,1.1818,1.1822,493499998.0
2007-01-23 13:45:00,1.18225,1.18236,1.18163,1.18235,438099996.0
2007-01-23 13:50:00,1.18238,1.18275,1.18235,1.18259,480300003.0
2007-01-23 13:55:00,1.18262,1.18268,1.18169,1.18178,458499999.0
2007-01-23 14:00:00,1.18212,1.18413,1.18212,1.18413,384200002.0
2007-01-23 14:05:00,1.18409,1.18425,1.18398,1.18425,473799999.0
2007-01-23 14:10:00,1.18422,1.18462,1.18399,1.18447,613900003.0
2007-01-23 14:15:00,1.18443,1.1849,1.18442,1.1849,446600007.0
2007-01-23 14:20:00,1.18493,1.185,1.18406,1.18424,328500000.0
2007-01-23 14:25:00,1.18407,1.18432,1.18393,1.18426,636600006.0
2007-01-23 14:30:00,1.1842,1.18426,1.18413,1.18424,163699999.0
2007-01-23 14:35:00,1.18418,1.18447,1.18377,1.18393,690799997.0
2007-01-23 14:40:00,1.18395,1.18437,1.18395,1.18426,648100009.0
2007-01-23 14:45:00,1.18417,1.18417,1.18331,1.18341,460399998.0
2007-01-23 14:50:00,1.18353,1.18356,1.18302,1.18335,394400003.0
2007-01-23 14:55:00,1.18318,1.18325,1.18201,1.18203,675900002.0
2007-01-23 15:00:00,1.18205,1.18205,1.18125,1.18166,344899996.0
2007-01-23 15:05:00,1.18159,1.18159,1.18074,1.18117,308199997.0
2007-01-23 15:10:00,1.18118,1.18135,1.18067,1.18067,354300002.0
2007-01-23 15:15:00,1.18085,1.18133,1.18073,1.18108,513999997.0
2007-01-23 15:20:00,1.18103,1.18107,1.17986,1.17986,457600005.0
2007-01-23 15:25:00,1.18011,1.18084,1.17997,1.18076,604800001.0
2007-01-23 15:30:00,1.18115,1.1824,1.18115,1.18137,373700002.0
2007-01-23 15:35:00,1.18145,1.18157,1.18057,1.18083,493300000.0
2007-01-23 15:40:00,1.18092,1.18097,1.18057,1.18078,422299996.0
2007-01-23 15:45:00,1.18078,1.18191,1.18078,1.18187,423600000.0
2007-01-23 15:50:00,1.18178,1.18218,1.18169,1.18194,672400007.0
2007-01-23 15:55:00,1.18193,1.18221,1.18171,1.18217,385999997.0
2007-01-23 16:00:00,1.18218,1.1825,1.18215,1.18244,211100000.0
2007-01-23 16:05:00,1.18248,1.18255,1.18231,1.1825,428300001.0
2007-01-23 16:10:00,1.1825,1.1825,1.18217,1.18242,391000002.0
2007-01-23 16:15:00,1.18258,1.1832,1.18258,1.1832,588300000.0
2007-01-23 16:20:00,1.1832,1.18371,1.18315,1.18358,474299997.0
2007-01-23 16:25:00,1.1835,1.18354,1.18285,1.18326,687100004.0
2007-01-23 16:30:00,1.18328,1.18355,1.18304,1.18337,598300001.0
2007-01-23 16:35:00,1.18346,1.18353,1.18293,1.18307,551500005.0
2007-01-23 16:40:00,1.18311,1.18338,1.18286,1.18324,485800003.0
2007-01-23 16:45:00,1.1832,1.18322,1.18302,1.18321,451200002.0
2007-01-23 16:50:00,1.18316,1.18317,1.18297,1.18305,299600001.0
2007-01-23 16:55:00,1.183,1.18325,1.18299,1.18325,342099999.0
2007-01-23 17:00:00,1.18336,1.18353,1.18302,1.1831,527899996.0
2007-01-23 17:05:00,1.18292,1.18292,1.18176,1.18208,472699998.0
2007-01-23 17:10:00,1.18204,1.18225,1.18196,1.18216,519400000.0
2007-01-23 17:15:00,1.18198,1.18198,1.18124,1.18125,405800002.0
2007-01-23 17:20:00,1.18111,1.18178,1.18104,1.18166,623899997.0
2007-01-23 17:25:00,1.1815,1.18154,1.18108,1.18137,406900001.0
2007-01-23 17:30:00,1.18138,1.18142,1.18078,1.18123,533799997.0
2007-01-23 17:35:00,1.18123,1.18147,1.1811,1.18145,569099999.0
2007-01-23 17:40:00,1.18146,1.18146,1.18099,1.18113,395499996.0
2007-01-23 17:45:00,1.18113,1.18135,1.18113,1.18127,446800000.0
2007-01-23 17:50:00,1.18135,1.18168,1.18128,1.18153,357799999.0
2007-01-23 17:55:00,1.18148,1.1817,1.18134,1.18161,481999995.0
2007-01-23 18:00:00,1.1816,1.1817,1.18119,1.18155,2814600023.0
2007-01-23 18:05:00,1.18162,1.1819,1.18117,1.18126,4089400012.0
2007-01-23 18:10:00,1.18138,1.18189,1.18102,1.18104,2800000006.0
2007-01-23 18:15:00,1.18101,1.18131,1.18084,1.18122,2974789996.0
2007-01-23 18:20:00,1.18123,1.18152,1.18102,1.18122,2244900017.0
2007-01-23 18:25:00,1.1812,1.18124,1.18097,1.1812,2400000004.0
2007-01-23 18:30:00,1.18121,1.18129,1.18097,1.18105,2781400007.0
2007-01-23 18:35:00,1.18103,1.18108,1.18086,1.18095,1452200006.0
2007-01-23 18:40:00,1.181,1.18115,1.18084,1.18105,2255600016.0
2007-01-23 18:45:00,1.18113,1.18127,1.18091,1.18098,1072300003.0
2007-01-23 18:50:00,1.18099,1.18126,1.18089,1.18116,1246499993.0
2007-01-23 18:55:00,1.18115,1.18134,1.18111,1.18112,1718000002.0
2007-01-23 19:00:00,1.18116,1.18151,1.18113,1.18151,1157300005.0
2007-01-23 19:05:00,1.18162,1.18204,1.18151,1.18183,2066299995.0
2007-01-23 19:10:00,1.18195,1.18211,1.18183,1.18204,1085500003.0
2007-01-23 19:15:00,1.182,1.18213,1.18185,1.18203,1602300012.0
2007-01-23 19:20:00,1.18202,1.18217,1.18195,1.18203,621299996.0
2007-01-23 19:25:00,1.182,1.182,1.18155,1.1816,734499998.0
2007-01-23 19:30:00,1.18164,1.18168,1.1814,1.18152,724800003.0
2007-01-23 19:35:00,1.18164,1.18178,1.18157,1.18175,1252200003.0
2007-01-23 19:40:00,1.18173,1.18173,1.18126,1.18148,788299996.0
2007-01-23 19:45:00,1.18158,1.18166,1.18139,1.18155,532999998.0
2007-01-23 19:50:00,1.18152,1.18156,1.18142,1.18142,372100003.0
2007-01-23 19:55:00,1.1814,1.18142,1.18109,1.18121,677200002.0
2007-01-23 20:00:00,1.18131,1.18155,1.18114,1.18122,733800001.0
2007-01-23 20:05:00,1.18124,1.18136,1.18117,1.1812,938899999.0
2007-01-23 20:10:00,1.18121,1.1815,1.18116,1.18139,1243500001.0
2007-01-23 20:15:00,1.18143,1.18174,1.1813,1.1817,1531699999.0
2007-01-23 20:20:00,1.18171,1.18173,1.18146,1.18155,1860099997.0
2007-01-23 20:25:00,1.18159,1.18165,1.18142,1.18164,1816500010.0
2007-01-23 20:30:00,1.1816,1.18165,1.18107,1.18114,1388699992.0
2007-01-23 20:35:00,1.18117,1.18143,1.18107,1.18142,1614700001.0
2007-01-23 20:40:00,1.18138,1.18158,1.18118,1.18124,1610300006.0
2007-01-23 20:45:00,1.18125,1.1815,1.18116,1.18147,1088700002.0
2007-01-23 20:50:00,1.1814,1.18144,1.1811,1.18115,1039999999.0
2007-01-23 20:55:00,1.1812,1.18139,1.18113,1.18125,1693799999.0
2007-01-23 21:00:00,1.18128,1.18131,1.17971,1.17974,3115900003.0
2007-01-23 21:05:00,1.17981,1.18017,1.17947,1.1796,1590399999.0
2007-01-23 21:10:00,1.17966,1.17994,1.17948,1.17982,1866100005.0
2007-01-23 21:15:00,1.17994,1.1803,1.17984,1.18025,650899999.0
2007-01-23 21:20:00,1.18026,1.18028,1.17929,1.17932,228000002.0
2007-01-23 21:25:00,1.17921,1.17931,1.1788,1.17895,778700008.0
2007-01-23 21:30:00,1.17883,1.17917,1.17872,1.17883,714999999.0
2007-01-23 21:35:00,1.17873,1.17952,1.17872,1.17936,863400006.0
2007-01-23 21:40:00,1.17936,1.17956,1.17926,1.1795,607899999.0
2007-01-23 21:45:00,1.1795,1.17957,1.17941,1.17949,574100000.0
2007-01-23 21:50:00,1.17943,1.18033,1.1794,1.18017,535200006.0
2007-01-23 21:55:00,1.18017,1.18017,1.17954,1.1799,353700000.0
2007-01-23 22:00:00,1.17991,1.17997,1.17955,1.17961,1114900003.0
2007-01-23 22:05:00,1.17964,1.17976,1.17949,1.17975,645999997.0
2007-01-23 22:10:00,1.1798,1.1799,1.17963,1.17968,453399990.0
2007-01-23 22:15:00,1.17973,1.17976,1.17958,1.1796,438399999.0
2007-01-23 22:20:00,1.1796,1.17965,1.17938,1.1795,555699997.0
2007-01-23 22:25:00,1.17946,1.17958,1.17926,1.17926,841999995.0
2007-01-23 22:30:00,1.17924,1.17952,1.17923,1.17952,667399996.0
2007-01-23 22:35:00,1.17962,1.17973,1.1795,1.17955,616500003.0
2007-01-23 22:40:00,1.17949,1.17963,1.17939,1.17945,734200000.0
2007-01-23 22:45:00,1.17949,1.1797,1.17943,1.17955,365300000.0
2007-01-23 22:50:00,1.17958,1.18003,1.17958,1.17984,531800003.0
2007-01-23 22:55:00,1.17993,1.18002,1.17951,1.17963,692299994.0
2007-01-23 23:00:00,1.17966,1.18009,1.17966,1.1798,299600005.0
2007-01-23 23:05:00,1.17993,1.18033,1.17992,1.18033,693800000.0
2007-01-23 23:10:00,1.18028,1.18032,1.17994,1.17997,390500002.0
2007-01-23 23:15:00,1.18006,1.18019,1.17999,1.1801,547200000.0
2007-01-23 23:20:00,1.18008,1.18026,1.17996,1.18003,294000004.0
2007-01-23 23:25:00,1.18008,1.18011,1.1798,1.18005,441499998.0
2007-01-23 23:30:00,1.18011,1.18029,1.1801,1.18026,442300007.0
2007-01-23 23:35:00,1.18013,1.18058,1.18013,1.18053,396400002.0
2007-01-23 23:40:00,1.18044,1.18057,1.18033,1.18048,312399999.0
2007-01-23 23:45:00,1.18055,1.18065,1.18037,1.1804,373000005.0
2007-01-23 23:50:00,1.18045,1.18062,1.18039,1.18048,599999999.0
2007-01-23 23:55:00,1.18045,1.18058,1.18026,1.18035,590700001.0
2007-01-24 00:00:00,1.18047,1.18055,1.18028,1.18046,383100002.0
2007-01-24 00:05:00,1.18045,1.18083,1.18045,1.18071,286900001.0
2007-01-24 00:10:00,1.1807,1.18077,1.18057,1.18077,483299999.0
2007-01-24 00:15:00,1.18072,1.18072,1.18027,1.18057,379800000.0
2007-01-24 00:20:00,1.18048,1.1806,1.18035,1.1804,600500002.0
2007-01-24 00:25:00,1.18035,1.18035,1.18011,1.18024,361800004.0
2007-01-24 00:30:00,1.18012,1.18056,1.18005,1.18056,262700001.0
2007-01-24 00:35:00,1.18051,1.18068,1.18037,1.1804,330600000.0
2007-01-24 00:40:00,1.18045,1.18075,1.18045,1.1807,453600008.0
2007-01-24 00:45:00,1.18072,1.1808,1.18065,1.18065,386199997.0
2007-01-24 00:50:00,1.18075,1.18078,1.18054,1.18078,636400006.0
2007-01-24 00:55:00,1.18083,1.18095,1.18074,1.1809,309190000.0
2007-01-24 01:00:00,1.1809,1.18098,1.18076,1.1809,421900000.0
2007-01-24 01:05:00,1.18095,1.18095,1.18051,1.18076,440400003.0
2007-01-24 01:10:00,1.18082,1.18082,1.18068,1.18068,97500001.0
2007-01-24 01:15:00,1.1807,1.18083,1.18065,1.18083,160399998.0
2007-01-24 01:20:00,1.1808,1.18096,1.18077,1.18082,135900001.0
2007-01-24 01:25:00,1.18087,1.18093,1.18074,1.18087,384200002.0
2007-01-24 01:30:00,1.18104,1.1811,1.18066,1.18072,403499999.0
2007-01-24 01:35:00,1.18079,1.18095,1.18069,1.18078,392399994.0
2007-01-24 01:40:00,1.18018,1.18098,1.18017,1.18084,506700004.0
2007-01-24 01:45:00,1.18073,1.181,1.18056,1.1807,652500002.0
2007-01-24 01:50:00,1.18073,1.18082,1.18046,1.18079,257699999.0
2007-01-24 01:55:00,1.18097,1.18097,1.18045,1.1807,386500004.0
2007-01-24 02:00:00,1.18063,1.18081,1.18062,1.18074,268700003.0
2007-01-24 02:05:00,1.18063,1.18103,1.18042,1.18092,542699995.0
2007-01-24 02:10:00,1.18079,1.181,1.18079,1.18095,292600002.0
2007-01-24 02:15:00,1.181,1.18105,1.1809,1.181,301200002.0
2007-01-24 02:20:00,1.18095,1.18108,1.1809,1.18103,469500001.0
2007-01-24 02:25:00,1.18105,1.18106,1.18071,1.18083,400700004.0
2007-01-24 02:30:00,1.18083,1.18087,1.18077,1.18085,311799999.0
2007-01-24 02:35:00,1.18092,1.18114,1.18083,1.1811,444700003.0
2007-01-24 02:40:00,1.181,1.18104,1.18092,1.18104,286400000.0
2007-01-24 02:45:00,1.18102,1.18119,1.1807,1.18114,407499996.0
2007-01-24 02:50:00,1.18113,1.18125,1.18073,1.18117,363800001.0
2007-01-24 02:55:00,1.18113,1.18122,1.18059,1.18109,340800001.0
2007-01-24 03:00:00,1.1811,1.18124,1.18092,1.18112,512199998.0
2007-01-24 03:05:00,1.18115,1.18146,1.18115,1.18136,464300000.0
2007-01-24 03:10:00,1.18135,1.18151,1.18124,1.18132,344999998.0
2007-01-24 03:15:00,1.1814,1.18164,1.18139,1.1815,338799998.0
2007-01-24 03:20:00,1.18137,1.18156,1.18137,1.18147,384300002.0
2007-01-24 03:25:00,1.18147,1.18187,1.18142,1.18182,419799999.0
2007-01-24 03:30:00,1.18184,1.18191,1.18154,1.18174,441699996.0
2007-01-24 03:35:00,1.1817,1.18182,1.18168,1.18172,195399998.0
2007-01-24 03:40:00,1.18165,1.18178,1.1816,1.1816,345199998.0
2007-01-24 03:45:00,1.18164,1.18189,1.18158,1.18183,479299998.0
2007-01-24 03:50:00,1.18185,1.18195,1.18179,1.1819,326299999.0
2007-01-24 03:55:00,1.18197,1.18197,1.18158,1.18185,119700001.0
2007-01-24 04:00:00,1.1818,1.18189,1.18163,1.18172,212499999.0
2007-01-24 04:05:00,1.18177,1.1819,1.18171,1.18181,232200000.0
2007-01-24 04:10:00,1.18174,1.18179,1.1816,1.18167,720999997.0
2007-01-24 04:15:00,1.18165,1.18171,1.18129,1.18147,363400003.0
2007-01-24 04:20:00,1.18162,1.18162,1.18141,1.18145,402500000.0
2007-01-24 04:25:00,1.1815,1.18153,1.18118,1.18136,161300000.0
2007-01-24 04:30:00,1.18133,1.18164,1.18125,1.18152,459000001.0
2007-01-24 04:35:00,1.1815,1.18152,1.18134,1.18148,350699998.0
2007-01-24 04:40:00,1.18144,1.18144,1.18127,1.18134,307200001.0
2007-01-24 04:45:00,1.18117,1.1813,1.18086,1.181,405000006.0
2007-01-24 04:50:00,1.18107,1.1812,1.181,1.18117,363799996.0
2007-01-24 04:55:00,1.18112,1.18122,1.18097,1.18099,525699999.0
2007-01-24 05:00:00,1.1809,1.18105,1.18075,1.18088,255699999.0
2007-01-24 05:05:00,1.181,1.18105,1.18085,1.18093,402300001.0
2007-01-24 05:10:00,1.18095,1.18103,1.18081,1.18097,559799992.0
2007-01-24 05:15:00,1.18088,1.18109,1.18085,1.1809,461300001.0
2007-01-24 05:20:00,1.18111,1.18117,1.181,1.18115,267100003.0
2007-01-24 05:25:00,1.1811,1.18111,1.18095,1.18097,400400000.0
2007-01-24 05:30:00,1.18092,1.18102,1.18087,1.18091,338700006.0
2007-01-24 05:35:00,1.18102,1.18111,1.18087,1.18108,451200004.0
2007-01-24 05:40:00,1.18109,1.18128,1.18093,1.18118,322200003.0
2007-01-24 05:45:00,1.1811,1.18125,1.1807,1.18103,431500004.0
2007-01-24 05:50:00,1.18097,1.18119,1.1806,1.18099,495900004.0
2007-01-24 05:55:00,1.18099,1.18099,1.18062,1.18078,360199995.0
2007-01-24 06:00:00,1.18078,1.18084,1.18063,1.18072,475200008.0
2007-01-24 06:05:00,1.1808,1.1808,1.18066,1.18066,302299997.0
2007-01-24 06:10:00,1.18081,1.18081,1.18054,1.18065,440300001.0
2007-01-24 06:15:00,1.18065,1.1807,1.18046,1.18069,557900002.0
2007-01-24 06:20:00,1.18065,1.18072,1.18055,1.18065,453400000.0
2007-01-24 06:25:00,1.1806,1.18069,1.18032,1.18044,462400003.0
2007-01-24 06:30:00,1.18044,1.18051,1.18031,1.18032,439900006.0
2007-01-24 06:35:00,1.18025,1.1805,1.17992,1.1804,399199997.0
2007-01-24 06:40:00,1.18045,1.18045,1.18027,1.18033,596400001.0
2007-01-24 06:45:00,1.1804,1.18053,1.1803,1.18045,381500002.0
2007-01-24 06:50:00,1.1805,1.18053,1.18018,1.18053,230300003.0
2007-01-24 06:55:00,1.1806,1.18062,1.18042,1.18059,308600004.0
2007-01-24 07:00:00,1.18059,1.1808,1.18045,1.18052,699399997.0
2007-01-24 07:05:00,1.18046,1.18082,1.18046,1.18068,503200000.0
2007-01-24 07:10:00,1.18077,1.18095,1.18077,1.18081,300799998.0
2007-01-24 07:15:00,1.18077,1.18086,1.18068,1.18077,358299999.0
2007-01-24 07:20:00,1.18073,1.18095,1.18073,1.18075,366200003.0
2007-01-24 07:25:00,1.18079,1.18091,1.1807,1.18088,359200001.0
2007-01-24 07:30:00,1.18089,1.18097,1.18073,1.18095,462400002.0
2007-01-24 07:35:00,1.1809,1.18108,1.1809,1.18102,302300004.0
2007-01-24 07:40:00,1.181,1.18114,1.18087,1.18105,578199998.0
2007-01-24 07:45:00,1.18093,1.18107,1.18045,1.1806,446399999.0
2007-01-24 07:50:00,1.1805,1.18089,1.18035,1.18075,478199997.0
2007-01-24 07:55:00,1.18097,1.18109,1.18066,1.18088,385200000.0
2007-01-24 08:00:00,1.18085,1.18095,1.18013,1.18027,379199999.0
2007-01-24 08:05:00,1.18021,1.18048,1.18017,1.18027,532300002.0
2007-01-24 08:10:00,1.18038,1.18072,1.18032,1.18059,389000000.0
2007-01-24 08:15:00,1.18057,1.1806,1.18004,1.1806,406999999.0
2007-01-24 08:20:00,1.18055,1.18065,1.18053,1.18059,499499999.0
2007-01-24 08:25:00,1.1806,1.18067,1.18041,1.18055,498799998.0
2007-01-24 08:30:00,1.18057,1.18075,1.18057,1.18075,434600003.0
2007-01-24 08:35:00,1.18078,1.18078,1.1804,1.18047,297399999.0
2007-01-24 08:40:00,1.18044,1.18072,1.18044,1.18055,285199999.0
2007-01-24 08:45:00,1.18052,1.18105,1.18052,1.18079,597500000.0
2007-01-24 08:50:00,1.18069,1.18082,1.18051,1.18063,528000004.0
2007-01-24 08:55:00,1.18055,1.18062,1.18035,1.18053,505900004.0
2007-01-24 09:00:00,1.1805,1.18056,1.17972,1.17972,305999998.0
2007-01-24 09:05:00,1.17959,1.18054,1.17959,1.18049,367700000.0
2007-01-24 09:10:00,1.18048,1.18113,1.18042,1.18104,412799999.0
2007-01-24 09:15:00,1.18109,1.18182,1.18088,1.18172,440000001.0
2007-01-24 09:20:00,1.18169,1.18169,1.18136,1.18144,424800000.0
2007-01-24 09:25:00,1.1815,1.18167,1.18137,1.18167,579500004.0
2007-01-24 09:30:00,1.18159,1.18174,1.18153,1.18173,326000003.0
2007-01-24 09:35:00,1.18189,1.1819,1.18174,1.18182,311300003.0
2007-01-24 09:40:00,1.18182,1.18193,1.18177,1.18185,455099993.0
2007-01-24 09:45:00,1.18172,1.18173,1.18133,1.18134,229900001.0
2007-01-24 09:50:00,1.18119,1.18121,1.18009,1.18012,350000001.0
2007-01-24 09:55:00,1.18019,1.18023,1.18005,1.18017,432600005.0
2007-01-24 10:00:00,1.18016,1.18057,1.18014,1.18057,573700000.0
2007-01-24 10:05:00,1.18064,1.18101,1.18058,1.18093,243700003.0
2007-01-24 10:10:00,1.18091,1.18174,1.18083,1.1817,436300003.0
2007-01-24 10:15:00,1.18168,1.18168,1.18121,1.1815,668300001.0
2007-01-24 10:20:00,1.18151,1.18163,1.18104,1.18113,523500000.0
2007-01-24 10:25:00,1.18113,1.18136,1.18096,1.18129,459800006.0
2007-01-24 10:30:00,1.18131,1.18147,1.18117,1.18129,471000003.0
2007-01-24 10:35:00,1.18121,1.18138,1.18107,1.18122,642600006.0
2007-01-24 10:40:00,1.18107,1.18115,1.18065,1.18074,537700002.0
2007-01-24 10:45:00,1.18071,1.18071,1.18032,1.18067,597000001.0
2007-01-24 10:50:00,1.18066,1.18138,1.18066,1.18119,548600002.0
2007-01-24 10:55:00,1.18111,1.18142,1.18105,1.18133,425700000.0
2007-01-24 11:00:00,1.1812,1.18146,1.18096,1.181,376590004.0
2007-01-24 11:05:00,1.18097,1.18116,1.18005,1.18007,378700001.0
2007-01-24 11:10:00,1.17992,1.17999,1.17926,1.17993,652299997.0
2007-01-24 11:15:00,1.18003,1.18015,1.17957,1.1798,431499997.0
2007-01-24 11:20:00,1.17985,1.17994,1.17977,1.17988,525200009.0
2007-01-24 11:25:00,1.17993,1.17993,1.17965,1.17985,505999999.0
2007-01-24 11:30:00,1.17998,1.18063,1.17998,1.18049,581899998.0
2007-01-24 11:35:00,1.1806,1.18068,1.17968,1.17974,395800002.0
2007-01-24 11:40:00,1.1797,1.17975,1.17915,1.17944,523399996.0
2007-01-24 11:45:00,1.17952,1.17958,1.17929,1.17935,335000000.0
2007-01-24 11:50:00,1.1794,1.17952,1.17929,1.1793,655599999.0
2007-01-24 11:55:00,1.17947,1.17947,1.17927,1.17934,535900002.0
2007-01-24 12:00:00,1.17942,1.18004,1.17935,1.18004,331400002.0
2007-01-24 12:05:00,1.18004,1.18043,1.17995,1.18038,390300002.0
2007-01-24 12:10:00,1.18035,1.18041,1.17975,1.17983,564800008.0
2007-01-24 12:15:00,1.17979,1.17985,1.17969,1.1798,262199999.0
2007-01-24 12:20:00,1.17969,1.17994,1.17933,1.17981,485200000.0
2007-01-24 12:25:00,1.17982,1.18055,1.17982,1.17993,642799995.0
2007-01-24 12:30:00,1.17985,1.17997,1.17957,1.17978,538599998.0
2007-01-24 12:35:00,1.1799,1.18035,1.17976,1.18033,446600001.0
2007-01-24 12:40:00,1.18035,1.18039,1.17993,1.18039,422999998.0
2007-01-24 12:45:00,1.1804,1.1804,1.17976,1.17986,336999998.0
2007-01-24 12:50:00,1.17988,1.18002,1.17966,1.17973,602299995.0
2007-01-24 12:55:00,1.17963,1.17963,1.17934,1.17955,385200002.0
2007-01-24 13:00:00,1.17949,1.17952,1.17935,1.1794,482599997.0
2007-01-24 13:05:00,1.17942,1.1796,1.17942,1.1796,467399996.0
2007-01-24 13:10:00,1.17955,1.1801,1.17955,1.1801,317500002.0
2007-01-24 13:15:00,1.1801,1.18023,1.18003,1.18018,332799999.0
2007-01-24 13:20:00,1.18018,1.18025,1.18012,1.18025,375600006.0
2007-01-24 13:25:00,1.18018,1.18023,1.17982,1.17989,390499993.0
2007-01-24 13:30:00,1.1802,1.18023,1.17986,1.17993,377499995.0
2007-01-24 13:35:00,1.1799,1.17999,1.17981,1.17981,657699996.0
2007-01-24 13:40:00,1.17977,1.17996,1.17958,1.17964,432600001.0
2007-01-24 13:45:00,1.17962,1.17974,1.1795,1.17972,315700000.0
2007-01-24 13:50:00,1.1797,1.17972,1.17922,1.17928,432500001.0
2007-01-24 13:55:00,1.17932,1.1794,1.1791,1.1793,544899995.0
2007-01-24 14:00:00,1.17938,1.17952,1.17926,1.17951,510800003.0
2007-01-24 14:05:00,1.17945,1.17966,1.17932,1.17932,173399999.0
2007-01-24 14:10:00,1.17937,1.17942,1.17818,1.17818,371400003.0
2007-01-24 14:15:00,1.17809,1.17813,1.17759,1.17806,509600000.0
2007-01-24 14:20:00,1.17806,1.17835,1.17793,1.1783,500390000.0
2007-01-24 14:25:00,1.17824,1.17828,1.1778,1.17782,278600003.0
2007-01-24 14:30:00,1.17777,1.17783,1.17754,1.17767,478199999.0
2007-01-24 14:35:00,1.1777,1.17782,1.17743,1.17759,434600001.0
2007-01-24 14:40:00,1.17738,1.17738,1.17642,1.17671,238499998.0
2007-01-24 14:45:00,1.17687,1.17753,1.17684,1.17739,561300004.0
2007-01-24 14:50:00,1.17747,1.17752,1.17718,1.17739,330199998.0
2007-01-24 14:55:00,1.17749,1.17789,1.17747,1.17789,544099999.0
2007-01-24 15:00:00,1.17788,1.17819,1.17771,1.17819,416100008.0
2007-01-24 15:05:00,1.17825,1.17887,1.17824,1.17863,607199998.0
2007-01-24 15:10:00,1.17864,1.17897,1.17806,1.17897,454999999.0
2007-01-24 15:15:00,1.17922,1.17922,1.17849,1.17877,515600001.0
2007-01-24 15:20:00,1.17877,1.17887,1.17846,1.17864,614100008.0
2007-01-24 15:25:00,1.17857,1.17859,1.17811,1.17823,284699998.0
2007-01-24 15:30:00,1.17823,1.17919,1.17822,1.179,458800003.0
2007-01-24 15:35:00,1.17904,1.17982,1.17904,1.17962,518900001.0
2007-01-24 15:40:00,1.17958,1.17973,1.17932,1.17946,453200001.0
2007-01-24 15:45:00,1.17948,1.18013,1.17948,1.17978,370700001.0
2007-01-24 15:50:00,1.17972,1.18058,1.17956,1.18052,334800001.0
2007-01-24 15:55:00,1.18037,1.18071,1.18032,1.18053,354899996.0
2007-01-24 16:00:00,1.18075,1.18127,1.18075,1.18108,270300002.0
2007-01-24 16:05:00,1.18107,1.18152,1.18107,1.18146,688700012.0
2007-01-24 16:10:00,1.18139,1.18139,1.18104,1.18113,598099997.0
2007-01-24 16:15:00,1.18107,1.18147,1.18096,1.18146,482400001.0
2007-01-24 16:20:00,1.18139,1.1822,1.18139,1.1822,537400001.0
2007-01-24 16:25:00,1.18228,1.18262,1.18211,1.18219,502799999.0
2007-01-24 16:30:00,1.18212,1.18221,1.18135,1.18135,461599997.0
2007-01-24 16:35:00,1.18142,1.18167,1.18138,1.18155,440300005.0
2007-01-24 16:40:00,1.18149,1.18158,1.18036,1.18057,537900001.0
2007-01-24 16:45:00,1.18081,1.18097,1.18035,1.18058,561200004.0
2007-01-24 16:50:00,1.18059,1.18077,1.18007,1.18015,498000006.0
2007-01-24 16:55:00,1.18029,1.18083,1.18029,1.18083,478900001.0
2007-01-24 17:00:00,1.18091,1.18122,1.18068,1.18122,700300001.0
2007-01-24 17:05:00,1.18143,1.18221,1.18143,1.18193,458100002.0
2007-01-24 17:10:00,1.18185,1.18197,1.18127,1.18145,391499997.0
2007-01-24 17:15:00,1.18143,1.18173,1.18106,1.1816,580000002.0
2007-01-24 17:20:00,1.18155,1.18166,1.18119,1.1814,450800001.0
2007-01-24 17:25:00,1.18144,1.18228,1.18141,1.18196,399800002.0
2007-01-24 17:30:00,1.18192,1.18205,1.18163,1.1817,394999996.0
2007-01-24 17:35:00,1.18147,1.18157,1.18136,1.18145,441600007.0
2007-01-24 17:40:00,1.18156,1.18216,1.18154,1.18201,420699998.0
2007-01-24 17:45:00,1.18199,1.18233,1.18168,1.18233,328499996.0
2007-01-24 17:50:00,1.1822,1.1822,1.18196,1.18212,580400001.0
2007-01-24 17:55:00,1.18204,1.18321,1.18193,1.18295,627799999.0
2007-01-24 18:00:00,1.18297,1.18304,1.18266,1.18281,3007000006.0
2007-01-24 18:05:00,1.18292,1.1834,1.18286,1.1833,4200400002.0
2007-01-24 18:10:00,1.18338,1.18341,1.18271,1.18328,2671400005.0
2007-01-24 18:15:00,1.18323,1.18343,1.18284,1.18302,2889299994.0
2007-01-24 18:20:00,1.18301,1.18301,1.18207,1.18209,1749499997.0
2007-01-24 18:25:00,1.18198,1.18245,1.1818,1.18232,2679500015.0
2007-01-24 18:30:00,1.18231,1.18265,1.18222,1.18265,2520080012.0
2007-01-24 18:35:00,1.18258,1.18258,1.1822,1.1824,1615600005.0
2007-01-24 18:40:00,1.1824,1.18264,1.18229,1.18248,2438600009.0
2007-01-24 18:45:00,1.1826,1.18303,1.18251,1.18291,1127900001.0
2007-01-24 18:50:00,1.1829,1.18295,1.18231,1.18231,1171300005.0
2007-01-24 18:55:00,1.18227,1.18241,1.18212,1.18222,1765599999.0
2007-01-24 19:00:00,1.18219,1.1824,1.18211,1.18225,1501999997.0
2007-01-24 19:05:00,1.18225,1.18271,1.18219,1.18255,2153399995.0
2007-01-24 19:10:00,1.18263,1.18288,1.18253,1.18282,1106100003.0
2007-01-24 19:15:00,1.18272,1.18272,1.18236,1.18243,1553099998.0
2007-01-24 19:20:00,1.18241,1.18249,1.18233,1.1824,642699999.0
2007-01-24 19:25:00,1.18238,1.18238,1.18178,1.18181,787900006.0
2007-01-24 19:30:00,1.18187,1.18188,1.18172,1.18183,838100003.0
2007-01-24 19:35:00,1.18181,1.18193,1.18162,1.18168,1026499996.0
2007-01-24 19:40:00,1.18169,1.18185,1.18155,1.18155,800900002.0
2007-01-24 19:45:00,1.18155,1.18163,1.18138,1.18153,733300002.0
2007-01-24 19:50:00,1.18155,1.1817,1.18147,1.1816,389900001.0
2007-01-24 19:55:00,1.18171,1.18182,1.18156,1.18178,868700004.0
2007-01-24 20:00:00,1.18184,1.18188,1.18163,1.18168,1167900008.0
2007-01-24 20:05:00,1.18167,1.18178,1.18111,1.18116,914699992.0
2007-01-24 20:10:00,1.18143,1.18149,1.18095,1.181,1126300002.0
2007-01-24 20:15:00,1.18105,1.18115,1.18094,1.18113,1534100012.0
2007-01-24 20:20:00,1.18108,1.18111,1.18087,1.18095,2070400006.0
2007-01-24 20:25:00,1.18102,1.18105,1.18029,1.18038,1666499995.0
2007-01-24 20:30:00,1.18033,1.18046,1.18019,1.1803,1500400011.0
2007-01-24 20:35:00,1.1803,1.1803,1.17994,1.18022,1547700011.0
2007-01-24 20:40:00,1.18023,1.1804,1.18007,1.18033,1786299997.0
2007-01-24 20:45:00,1.1803,1.1805,1.18018,1.18036,1268799998.0
2007-01-24 20:50:00,1.18032,1.18053,1.18025,1.18035,1134199998.0
2007-01-24 20:55:00,1.1804,1.18043,1.18021,1.18033,1655100005.0
2007-01-24 21:00:00,1.18033,1.18057,1.1802,1.18048,2881100006.0
2007-01-24 21:05:00,1.18045,1.18061,1.18024,1.18061,1819999999.0
2007-01-24 21:10:00,1.18065,1.18065,1.18037,1.18048,1786789996.0
2007-01-24 21:15:00,1.18044,1.18062,1.18035,1.1805,420200002.0
2007-01-24 21:20:00,1.1805,1.18068,1.18045,1.18058,384699997.0
2007-01-24 21:25:00,1.18033,1.18062,1.18008,1.18042,764400004.0
2007-01-24 21:30:00,1.18049,1.18055,1.18031,1.1805,598799997.0
2007-01-24 21:35:00,1.18049,1.18054,1.18022,1.18037,651600006.0
2007-01-24 21:40:00,1.18038,1.18038,1.17998,1.18017,653800002.0
2007-01-24 21:45:00,1.18021,1.18022,1.17948,1.17956,840199991.0
2007-01-24 21:50:00,1.17948,1.17952,1.17911,1.17916,642800004.0
2007-01-24 21:55:00,1.17931,1.17938,1.17868,1.17878,393000000.0
2007-01-24 22:00:00,1.17875,1.17904,1.1784,1.17904,962200001.0
2007-01-24 22:05:00,1.17916,1.1793,1.17909,1.17926,655199996.0
2007-01-24 22:10:00,1.17929,1.17966,1.17923,1.17962,445800003.0
2007-01-24 22:15:00,1.17967,1.17967,1.17934,1.17936,666299995.0
2007-01-24 22:20:00,1.17932,1.17962,1.1793,1.17962,517100000.0
2007-01-24 22:25:00,1.17963,1.1797,1.17938,1.17957,701000003.0
2007-01-24 22:30:00,1.17957,1.17977,1.1794,1.17963,751890005.0
2007-01-24 22:35:00,1.17964,1.17971,1.17925,1.17925,674800006.0
2007-01-24 22:40:00,1.17937,1.17956,1.17928,1.17935,638799997.0
2007-01-24 22:45:00,1.17931,1.1794,1.17925,1.17932,424800005.0
2007-01-24 22:50:00,1.17931,1.17931,1.17866,1.17875,561199995.0
2007-01-24 22:55:00,1.17884,1.17891,1.17849,1.17857,668399995.0
2007-01-24 23:00:00,1.1785,1.17898,1.1785,1.17892,242199998.0
2007-01-24 23:05:00,1.17891,1.17896,1.17866,1.17886,625400005.0
2007-01-24 23:10:00,1.17881,1.17881,1.17835,1.17848,324899998.0
2007-01-24 23:15:00,1.17851,1.17851,1.17805,1.1782,507499998.0
2007-01-24 23:20:00,1.17825,1.17832,1.17792,1.17802,315700000.0
2007-01-24 23:25:00,1.17817,1.17831,1.17787,1.1782,534000005.0
2007-01-24 23:30:00,1.1782,1.17825,1.17815,1.17825,280500002.0
2007-01-24 23:35:00,1.17811,1.17826,1.17807,1.17817,616300003.0
2007-01-24 23:40:00,1.17815,1.1784,1.17761,1.17835,421499997.0
2007-01-24 23:45:00,1.17841,1.17841,1.17814,1.17816,379199995.0
2007-01-24 23:50:00,1.17824,1.17847,1.17817,1.17847,325900003.0
2007-01-24 23:55:00,1.17845,1.17878,1.17841,1.17871,335999995.0
2007-01-25 00:00:00,1.17873,1.17881,1.17837,1.1784,334899994.0
2007-01-25 00:05:00,1.17835,1.17852,1.1783,1.17847,263500001.0
2007-01-25 00:10:00,1.17847,1.17848,1.17827,1.17847,345800001.0
2007-01-25 00:15:00,1.1785,1.17861,1.1784,1.17848,514300002.0
2007-01-25 00:20:00,1.17844,1.17873,1.17841,1.17868,465190000.0
2007-01-25 00:25:00,1.17867,1.17875,1.17816,1.17844,407199997.0
2007-01-25 00:30:00,1.17843,1.17854,1.17802,1.1785,330600002.0
2007-01-25 00:35:00,1.17846,1.17855,1.17839,1.17848,352500006.0
2007-01-25 00:40:00,1.17859,1.17878,1.17854,1.1787,347400000.0
2007-01-25 00:45:00,1.17872,1.17885,1.1781,1.17875,507699999.0
2007-01-25 00:50:00,1.17885,1.17885,1.17835,1.17861,385999999.0
2007-01-25 00:55:00,1.17841,1.1785,1.17797,1.17813,449300006.0
2007-01-25 01:00:00,1.17814,1.17833,1.17767,1.1778,470300003.0
2007-01-25 01:05:00,1.17785,1.17792,1.17765,1.17792,382600002.0
2007-01-25 01:10:00,1.1776,1.17792,1.1775,1.1775,318900002.0
2007-01-25 01:15:00,1.17748,1.17783,1.17737,1.17778,270000001.0
2007-01-25 01:20:00,1.17772,1.17813,1.17772,1.17807,519300009.0
2007-01-25 01:25:00,1.17827,1.17853,1.17819,1.17848,309800003.0
2007-01-25 01:30:00,1.17842,1.17855,1.17832,1.17835,350500001.0
2007-01-25 01:35:00,1.17845,1.17845,1.17826,1.17845,332300001.0
2007-01-25 01:40:00,1.17827,1.17838,1.17827,1.17838,212100003.0
2007-01-25 01:45:00,1.1784,1.17845,1.17828,1.1784,204500000.0
2007-01-25 01:50:00,1.17837,1.17865,1.17833,1.17852,276000000.0
2007-01-25 01:55:00,1.17835,1.17872,1.17835,1.17858,419900008.0
2007-01-25 02:00:00,1.17856,1.17865,1.17828,1.17847,365600004.0
2007-01-25 02:05:00,1.1785,1.1785,1.17811,1.17814,586899997.0
2007-01-25 02:10:00,1.17818,1.17833,1.17813,1.17813,331700002.0
2007-01-25 02:15:00,1.17822,1.17835,1.17772,1.17835,320100002.0
2007-01-25 02:20:00,1.17835,1.17847,1.17818,1.17822,450600004.0
2007-01-25 02:25:00,1.17825,1.17832,1.17819,1.17829,503600003.0
2007-01-25 02:30:00,1.17824,1.1783,1.17791,1.178,470800002.0
2007-01-25 02:35:00,1.17798,1.17798,1.17756,1.17785,334000002.0
2007-01-25 02:40:00,1.17792,1.17811,1.17785,1.17802,292000001.0
2007-01-25 02:45:00,1.17803,1.1782,1.17795,1.17816,229600003.0
2007-01-25 02:50:00,1.17778,1.17823,1.17774,1.17797,317299997.0
2007-01-25 02:55:00,1.17788,1.17826,1.17788,1.17797,418300004.0
2007-01-25 03:00:00,1.17803,1.17816,1.17787,1.17798,414899997.0
2007-01-25 03:05:00,1.17801,1.17825,1.178,1.17822,367100000.0
2007-01-25 03:10:00,1.17805,1.17825,1.17785,1.17812,465500005.0
2007-01-25 03:15:00,1.1781,1.1784,1.17808,1.1783,469900002.0
2007-01-25 03:20:00,1.17841,1.17845,1.1783,1.17833,240000000.0
2007-01-25 03:25:00,1.17837,1.1784,1.17816,1.1782,355900000.0
2007-01-25 03:30:00,1.1783,1.17838,1.17802,1.1782,487100004.0
2007-01-25 03:35:00,1.17827,1.17842,1.17827,1.1784,258600002.0
2007-01-25 03:40:00,1.17834,1.17843,1.17814,1.17821,435800000.0
2007-01-25 03:45:00,1.17825,1.17829,1.17808,1.1781,395200006.0
2007-01-25 03:50:00,1.17812,1.17827,1.17772,1.17812,452899999.0
2007-01-25 03:55:00,1.17812,1.17821,1.17802,1.17802,311800001.0
2007-01-25 04:00:00,1.17798,1.17815,1.17776,1.17805,277499998.0
2007-01-25 04:05:00,1.1781,1.17811,1.17795,1.17811,177499999.0
2007-01-25 04:10:00,1.17762,1.17815,1.17754,1.17805,404600002.0
2007-01-25 04:15:00,1.17782,1.17829,1.17776,1.17823,564700001.0
2007-01-25 04:20:00,1.17829,1.17831,1.17786,1.17822,405100001.0
2007-01-25 04:25:00,1.17834,1.1785,1.17826,1.17835,535500002.0
2007-01-25 04:30:00,1.17843,1.17843,1.17804,1.1781,487900008.0
2007-01-25 04:35:00,1.17812,1.17822,1.17803,1.17813,272100002.0
2007-01-25 04:40:00,1.17807,1.1782,1.178,1.17815,371800006.0
2007-01-25 04:45:00,1.17818,1.17822,1.17802,1.17816,524200000.0
2007-01-25 04:50:00,1.17815,1.17825,1.17805,1.17818,267000002.0
2007-01-25 04:55:00,1.1781,1.1782,1.17793,1.17798,445500005.0
2007-01-25 05:00:00,1.17803,1.17814,1.17797,1.17807,344099998.0
2007-01-25 05:05:00,1.17815,1.17825,1.17798,1.17803,421999999.0
2007-01-25 05:10:00,1.17804,1.17815,1.17781,1.17799,479600002.0
2007-01-25 05:15:00,1.17792,1.17812,1.17765,1.178,487400002.0
2007-01-25 05:20:00,1.17816,1.17816,1.17763,1.1777,368100004.0
2007-01-25 05:25:00,1.17768,1.17783,1.17721,1.17783,388300004.0
2007-01-25 05:30:00,1.17778,1.17795,1.17778,1.17782,278500001.0
2007-01-25 05:35:00,1.17794,1.17813,1.17742,1.17802,648100005.0
2007-01-25 05:40:00,1.17793,1.17808,1.17791,1.17798,200300001.0
2007-01-25 05:45:00,1.17795,1.17808,1.1779,1.17805,355200005.0
2007-01-25 05:50:00,1.17797,1.17815,1.17769,1.17802,428500000.0
2007-01-25 05:55:00,1.178,1.17804,1.17791,1.17793,334900004.0
2007-01-25 06:00:00,1.17797,1.17802,1.17785,1.17795,335900000.0
2007-01-25 06:05:00,1.17805,1.17812,1.17751,1.178,506299996.0
2007-01-25 06:10:00,1.17819,1.17825,1.17805,1.1782,339100000.0
2007-01-25 06:15:00,1.1782,1.17827,1.1781,1.17825,566799999.0
2007-01-25 06:20:00,1.1782,1.17831,1.17781,1.1782,387899998.0
2007-01-25 06:25:00,1.17807,1.17807,1.17742,1.17773,420600001.0
2007-01-25 06:30:00,1.17774,1.17787,1.17742,1.17776,473200000.0
2007-01-25 06:35:00,1.17771,1.17784,1.17762,1.17772,489700004.0
2007-01-25 06:40:00,1.17774,1.17778,1.17762,1.17767,646100000.0
2007-01-25 06:45:00,1.17753,1.17789,1.17723,1.17786,547900006.0
2007-01-25 06:50:00,1.17767,1.17786,1.17741,1.17768,353999999.0
2007-01-25 06:55:00,1.17772,1.17772,1.17742,1.17765,271800004.0
2007-01-25 07:00:00,1.17763,1.17771,1.17754,1.17754,518900008.0
2007-01-25 07:05:00,1.17742,1.17766,1.17731,1.17745,385699998.0
2007-01-25 07:10:00,1.17757,1.17772,1.17742,1.17747,393200002.0
2007-01-25 07:15:00,1.17747,1.17753,1.17721,1.17753,345599999.0
2007-01-25 07:20:00,1.17759,1.17775,1.17726,1.17762,516399998.0
2007-01-25 07:25:00,1.1777,1.1779,1.1776,1.1779,238399999.0
2007-01-25 07:30:00,1.17785,1.17823,1.17785,1.17812,397490004.0
2007-01-25 07:35:00,1.17804,1.17825,1.17776,1.17789,361200006.0
2007-01-25 07:40:00,1.17813,1.17828,1.17784,1.17803,313300003.0
2007-01-25 07:45:00,1.17795,1.17809,1.1776,1.17768,583399994.0
2007-01-25 07:50:00,1.17769,1.17788,1.17759,1.17765,399999998.0
2007-01-25 07:55:00,1.17773,1.17797,1.17771,1.17778,323100002.0
2007-01-25 08:00:00,1.17775,1.17784,1.17764,1.17775,364600006.0
2007-01-25 08:05:00,1.17769,1.17795,1.1776,1.17783,436199999.0
2007-01-25 08:10:00,1.17791,1.17809,1.17782,1.178,225900002.0
2007-01-25 08:15:00,1.178,1.17808,1.1775,1.17788,554599997.0
2007-01-25 08:20:00,1.17785,1.17787,1.17737,1.17771,399199998.0
2007-01-25 08:25:00,1.1777,1.17776,1.17705,1.1771,524900004.0
2007-01-25 08:30:00,1.17706,1.17713,1.17666,1.17682,653700000.0
2007-01-25 08:35:00,1.17697,1.17774,1.1766,1.17664,305500000.0
2007-01-25 08:40:00,1.17654,1.17667,1.17604,1.17643,397500000.0
2007-01-25 08:45:00,1.17662,1.17672,1.17656,1.17672,218000000.0
2007-01-25 08:50:00,1.17662,1.17692,1.1766,1.17692,497600002.0
2007-01-25 08:55:00,1.17692,1.17698,1.17673,1.17689,575100003.0
2007-01-25 09:00:00,1.17687,1.17692,1.17419,1.17478,313500002.0
2007-01-25 09:05:00,1.17443,1.17443,1.17312,1.17325,605299998.0
2007-01-25 09:10:00,1.17305,1.17364,1.17298,1.1736,605199998.0
2007-01-25 09:15:00,1.17351,1.17423,1.17329,1.17411,493399997.0
2007-01-25 09:20:00,1.17425,1.17469,1.17415,1.1745,354499999.0
2007-01-25 09:25:00,1.17455,1.17482,1.1742,1.17477,419200002.0
2007-01-25 09:30:00,1.17482,1.17523,1.17478,1.17502,278999997.0
2007-01-25 09:35:00,1.17505,1.17507,1.17436,1.17461,392900002.0
2007-01-25 09:40:00,1.17468,1.17488,1.17465,1.17479,260700001.0
2007-01-25 09:45:00,1.17468,1.17508,1.17456,1.17508,429799997.0
2007-01-25 09:50:00,1.1752,1.17569,1.17511,1.17529,548900001.0
2007-01-25 09:55:00,1.17537,1.17584,1.17537,1.17566,458299999.0
2007-01-25 10:00:00,1.17555,1.17581,1.17555,1.1756,466099999.0
2007-01-25 10:05:00,1.17566,1.17577,1.17545,1.1756,567500003.0
2007-01-25 10:10:00,1.17545,1.17576,1.17545,1.17576,316290000.0
2007-01-25 10:15:00,1.17588,1.17605,1.17578,1.17587,688500006.0
2007-01-25 10:20:00,1.17587,1.17628,1.17569,1.17628,463599995.0
2007-01-25 10:25:00,1.17632,1.17642,1.17622,1.17633,454300001.0
2007-01-25 10:30:00,1.17633,1.17669,1.17624,1.17666,330900001.0
2007-01-25 10:35:00,1.17664,1.17702,1.17664,1.17683,752099997.0
2007-01-25 10:40:00,1.17673,1.17705,1.17673,1.17702,292599998.0
2007-01-25 10:45:00,1.17707,1.17716,1.1769,1.17705,418499998.0
2007-01-25 10:50:00,1.17707,1.17717,1.17686,1.17692,465000000.0
2007-01-25 10:55:00,1.17688,1.177,1.17652,1.1766,321099998.0
2007-01-25 11:00:00,1.17651,1.17662,1.17628,1.17652,455600000.0
2007-01-25 11:05:00,1.1765,1.17671,1.17646,1.17654,523000000.0
2007-01-25 11:10:00,1.17645,1.17645,1.17592,1.17612,451800003.0
2007-01-25 11:15:00,1.1761,1.17632,1.17579,1.176,698499998.0
2007-01-25 11:20:00,1.17615,1.17757,1.17612,1.17751,574900003.0
2007-01-25 11:25:00,1.17757,1.1782,1.17747,1.17817,581800000.0
2007-01-25 11:30:00,1.17837,1.17985,1.17836,1.17985,619300007.0
2007-01-25 11:35:00,1.17985,1.18026,1.17952,1.17992,522300001.0
2007-01-25 11:40:00,1.17992,1.1806,1.17969,1.18015,617200003.0
2007-01-25 11:45:00,1.18017,1.18017,1.17919,1.17926,351000001.0
2007-01-25 11:50:00,1.1793,1.18041,1.17925,1.18038,531600000.0
2007-01-25 11:55:00,1.18041,1.18041,1.17981,1.18,506199997.0
2007-01-25 12:00:00,1.18003,1.18003,1.17911,1.17916,313100003.0
2007-01-25 12:05:00,1.17917,1.17934,1.17907,1.17926,619500000.0
2007-01-25 12:10:00,1.17929,1.17934,1.17902,1.17923,418500001.0
2007-01-25 12:15:00,1.17927,1.17938,1.17889,1.1791,451700005.0
2007-01-25 12:20:00,1.1792,1.17944,1.17898,1.17898,426000003.0
2007-01-25 12:25:00,1.17893,1.17906,1.17868,1.17868,489800001.0
2007-01-25 12:30:00,1.17844,1.17856,1.17729,1.17735,567899996.0
2007-01-25 12:35:00,1.17741,1.17741,1.17656,1.1767,353500001.0
2007-01-25 12:40:00,1.17676,1.17706,1.17659,1.17683,539599999.0
2007-01-25 12:45:00,1.17675,1.17684,1.17643,1.17655,482100000.0
2007-01-25 12:50:00,1.17646,1.17682,1.1758,1.17672,413100002.0
2007-01-25 12:55:00,1.17671,1.17701,1.17671,1.17698,392800000.0
2007-01-25 13:00:00,1.17692,1.17786,1.17688,1.17786,632500002.0
2007-01-25 13:05:00,1.17794,1.17874,1.1779,1.17867,422000000.0
2007-01-25 13:10:00,1.1786,1.1786,1.17821,1.17831,371100003.0
2007-01-25 13:15:00,1.17824,1.17841,1.17808,1.17837,529899999.0
2007-01-25 13:20:00,1.17835,1.17854,1.17824,1.17843,397500001.0
2007-01-25 13:25:00,1.17835,1.17843,1.17775,1.17775,502899999.0
2007-01-25 13:30:00,1.17778,1.17805,1.1777,1.17797,488700003.0
2007-01-25 13:35:00,1.17798,1.17805,1.17705,1.1772,452300001.0
2007-01-25 13:40:00,1.17716,1.17742,1.17683,1.17738,455499998.0
2007-01-25 13:45:00,1.17739,1.17818,1.17734,1.17818,267500005.0
2007-01-25 13:50:00,1.17848,1.17886,1.1778,1.178,354800001.0
2007-01-25 13:55:00,1.17783,1.1787,1.17772,1.17849,597900003.0
2007-01-25 14:00:00,1.1784,1.17841,1.17783,1.17783,211300001.0
2007-01-25 14:05:00,1.17788,1.17855,1.17788,1.17839,341400003.0
2007-01-25 14:10:00,1.17848,1.17854,1.17817,1.17824,473100005.0
2007-01-25 14:15:00,1.17819,1.17881,1.17816,1.17868,392300000.0
2007-01-25 14:20:00,1.17859,1.17865,1.17814,1.17833,484900005.0
2007-01-25 14:25:00,1.17824,1.17833,1.17782,1.17788,388700001.0
2007-01-25 14:30:00,1.17773,1.17773,1.17714,1.17716,406299999.0
2007-01-25 14:35:00,1.17711,1.17792,1.17705,1.17783,499099998.0
2007-01-25 14:40:00,1.1778,1.17801,1.17757,1.17757,418400003.0
2007-01-25 14:45:00,1.17762,1.17762,1.17715,1.17715,248099999.0
2007-01-25 14:50:00,1.17714,1.17721,1.17672,1.17672,441900002.0
2007-01-25 14:55:00,1.17673,1.17693,1.1762,1.17693,378400002.0
2007-01-25 15:00:00,1.17693,1.17693,1.17638,1.17668,475800002.0
2007-01-25 15:05:00,1.17669,1.17713,1.17664,1.17711,349900000.0
2007-01-25 15:10:00,1.17716,1.17764,1.17716,1.17764,425199999.0
2007-01-25 15:15:00,1.17785,1.17785,1.17738,1.17738,400500002.0
2007-01-25 15:20:00,1.17731,1.17735,1.17685,1.1771,527199998.0
2007-01-25 15:25:00,1.17708,1.17761,1.17695,1.17743,308700002.0
2007-01-25 15:30:00,1.17746,1.17765,1.17658,1.17658,488900001.0
2007-01-25 15:35:00,1.17652,1.17707,1.17635,1.17692,423599995.0
2007-01-25 15:40:00,1.17688,1.1772,1.17682,1.17708,407900003.0
2007-01-25 15:45:00,1.17705,1.17743,1.17693,1.17738,488400001.0
2007-01-25 15:50:00,1.17746,1.18004,1.17744,1.17992,444999994.0
2007-01-25 15:55:00,1.17985,1.18025,1.1794,1.1794,537399996.0
2007-01-25 16:00:00,1.17922,1.17978,1.17887,1.17943,524400004.0
2007-01-25 16:05:00,1.17963,1.17982,1.17929,1.1794,547300001.0
2007-01-25 16:10:00,1.17944,1.17949,1.17868,1.17868,423699999.0
2007-01-25 16:15:00,1.17877,1.17907,1.17845,1.17882,354600003.0
2007-01-25 16:20:00,1.17875,1.17892,1.17872,1.17875,473300007.0
2007-01-25 16:25:00,1.17882,1.17886,1.178,1.17865,402000002.0
2007-01-25 16:30:00,1.17888,1.17902,1.17823,1.17825,362499999.0
2007-01-25 16:35:00,1.17832,1.17895,1.17819,1.17892,564900000.0
2007-01-25 16:40:00,1.17881,1.17908,1.17863,1.17865,535699998.0
2007-01-25 16:45:00,1.17873,1.17888,1.17842,1.17862,347700004.0
2007-01-25 16:50:00,1.17858,1.17861,1.17837,1.17848,427000000.0
2007-01-25 16:55:00,1.17839,1.17913,1.17833,1.1787,256699999.0
2007-01-25 17:00:00,1.17873,1.17891,1.17839,1.17874,496100009.0
2007-01-25 17:05:00,1.17872,1.17879,1.17827,1.17827,352699996.0
2007-01-25 17:10:00,1.17806,1.17815,1.17761,1.17815,545900002.0
2007-01-25 17:15:00,1.17815,1.17815,1.17777,1.17782,247600001.0
2007-01-25 17:20:00,1.1779,1.17829,1.17776,1.17807,619000003.0
2007-01-25 17:25:00,1.17811,1.17811,1.17761,1.17761,434399999.0
2007-01-25 17:30:00,1.17756,1.17788,1.17756,1.1777,363099997.0
2007-01-25 17:35:00,1.17772,1.17803,1.17772,1.17787,512400001.0
2007-01-25 17:40:00,1.17793,1.17793,1.17752,1.17769,289700002.0
2007-01-25 17:45:00,1.17763,1.1777,1.17743,1.17743,411500004.0
2007-01-25 17:50:00,1.17755,1.17763,1.17713,1.17741,359500003.0
2007-01-25 17:55:00,1.17741,1.17763,1.17729,1.17738,742800003.0
2007-01-25 18:00:00,1.17735,1.17776,1.17708,1.17773,3332100017.0
2007-01-25 18:05:00,1.17778,1.17785,1.17751,1.17754,4219700011.0
2007-01-25 18:10:00,1.17763,1.1778,1.17745,1.1776,2257400001.0
2007-01-25 18:15:00,1.17752,1.17756,1.1773,1.1774,2921700000.0
2007-01-25 18:20:00,1.17745,1.17755,1.17728,1.17733,1988399997.0
2007-01-25 18:25:00,1.17732,1.17746,1.17725,1.17735,2601590006.0
2007-01-25 18:30:00,1.17736,1.17753,1.17724,1.17753,2634700004.0
2007-01-25 18:35:00,1.17758,1.17818,1.17753,1.17793,1130499994.0
2007-01-25 18:40:00,1.17788,1.17793,1.17703,1.17703,2706400007.0
2007-01-25 18:45:00,1.17706,1.17722,1.17692,1.17722,1229900005.0
2007-01-25 18:50:00,1.17719,1.17755,1.17713,1.17716,1323900006.0
2007-01-25 18:55:00,1.17715,1.1785,1.17705,1.17786,1727700015.0
2007-01-25 19:00:00,1.1779,1.17839,1.17787,1.17805,1576400010.0
2007-01-25 19:05:00,1.17806,1.17823,1.17796,1.17805,2034999996.0
2007-01-25 19:10:00,1.17808,1.17817,1.17788,1.17815,1212300003.0
2007-01-25 19:15:00,1.17811,1.17821,1.17801,1.17818,1500889989.0
2007-01-25 19:20:00,1.17818,1.1786,1.17808,1.1785,723190001.0
2007-01-25 19:25:00,1.17853,1.17917,1.17842,1.17902,857999997.0
2007-01-25 19:30:00,1.17908,1.17919,1.17897,1.17902,781300005.0
2007-01-25 19:35:00,1.17891,1.17891,1.17864,1.17868,1289799998.0
2007-01-25 19:40:00,1.17868,1.17911,1.17866,1.179,764600008.0
2007-01-25 19:45:00,1.179,1.17911,1.17883,1.17883,564300002.0
2007-01-25 19:50:00,1.17878,1.17878,1.17852,1.17852,517900007.0
2007-01-25 19:55:00,1.17839,1.17849,1.17801,1.17835,912700000.0
2007-01-25 20:00:00,1.17838,1.17855,1.17827,1.17848,1034700001.0
2007-01-25 20:05:00,1.17848,1.17909,1.17839,1.17877,812300004.0
2007-01-25 20:10:00,1.17874,1.17898,1.17873,1.17886,1334999997.0
2007-01-25 20:15:00,1.17892,1.179,1.17871,1.1788,1570900001.0
2007-01-25 20:20:00,1.17875,1.17913,1.17868,1.17905,1873399999.0
2007-01-25 20:25:00,1.17908,1.17947,1.17906,1.17934,1727190001.0
2007-01-25 20:30:00,1.17933,1.17955,1.17932,1.1795,1356600002.0
2007-01-25 20:35:00,1.17953,1.17957,1.17926,1.17952,1597899994.0
2007-01-25 20:40:00,1.17953,1.17958,1.179,1.17921,1349899999.0
2007-01-25 20:45:00,1.17927,1.17965,1.17917,1.1796,1075300010.0
2007-01-25 20:50:00,1.17955,1.1799,1.17949,1.1798,761500002.0
2007-01-25 20:55:00,1.17987,1.17987,1.17957,1.17972,1798899998.0
2007-01-25 21:00:00,1.17981,1.18014,1.17976,1.18013,2646700008.0
2007-01-25 21:05:00,1.18017,1.18017,1.17961,1.17979,1876790005.0
2007-01-25 21:10:00,1.17972,1.18021,1.17957,1.18017,1995399996.0
2007-01-25 21:15:00,1.18026,1.18069,1.18026,1.18038,447399998.0
2007-01-25 21:20:00,1.18033,1.18075,1.18025,1.18069,468099999.0
2007-01-25 21:25:00,1.18068,1.18159,1.18064,1.18125,918100006.0
2007-01-25 21:30:00,1.18137,1.18204,1.18134,1.18201,709699998.0
2007-01-25 21:35:00,1.18205,1.18227,1.18198,1.1822,708899991.0
2007-01-25 21:40:00,1.18222,1.18227,1.1821,1.18226,828400010.0
2007-01-25 21:45:00,1.1823,1.18247,1.18216,1.18227,769300003.0
2007-01-25 21:50:00,1.18223,1.18228,1.1814,1.1814,553399999.0
2007-01-25 21:55:00,1.18142,1.18145,1.18109,1.18122,436600004.0
2007-01-25 22:00:00,1.18119,1.18188,1.18101,1.18188,1114100007.0
2007-01-25 22:05:00,1.18185,1.182,1.18157,1.18166,915900004.0
2007-01-25 22:10:00,1.18163,1.18172,1.18149,1.18168,487300003.0
2007-01-25 22:15:00,1.18171,1.18174,1.18116,1.18136,442499996.0
2007-01-25 22:20:00,1.18135,1.18177,1.18126,1.18169,877399992.0
2007-01-25 22:25:00,1.18169,1.18176,1.18156,1.18165,827100003.0
2007-01-25 22:30:00,1.18167,1.1817,1.18143,1.18151,841799998.0
2007-01-25 22:35:00,1.18155,1.18189,1.1814,1.18164,479800000.0
2007-01-25 22:40:00,1.18177,1.1819,1.1816,1.18174,990300002.0
2007-01-25 22:45:00,1.18182,1.18205,1.18179,1.18201,373199993.0
2007-01-25 22:50:00,1.18198,1.18239,1.18185,1.18223,520900003.0
2007-01-25 22:55:00,1.18227,1.18245,1.18184,1.18187,698699996.0
2007-01-25 23:00:00,1.18183,1.18234,1.18179,1.18227,469900000.0
2007-01-25 23:05:00,1.18225,1.18264,1.18212,1.18252,726400000.0
2007-01-25 23:10:00,1.18246,1.18271,1.18237,1.18252,299099999.0
2007-01-25 23:15:00,1.18261,1.18305,1.1825,1.18298,321900000.0
2007-01-25 23:20:00,1.18297,1.18318,1.18293,1.18293,249800002.0
2007-01-25 23:25:00,1.18283,1.18302,1.18267,1.18299,518100002.0
2007-01-25 23:30:00,1.18299,1.18315,1.18288,1.18297,389799997.0
2007-01-25 23:35:00,1.18277,1.18292,1.18269,1.1829,341089998.0
2007-01-25 23:40:00,1.18291,1.18299,1.18249,1.1825,360299996.0
2007-01-25 23:45:00,1.18253,1.18253,1.18216,1.18233,448299999.0
2007-01-25 23:50:00,1.18243,1.18286,1.18231,1.18273,494699996.0
2007-01-25 23:55:00,1.18263,1.18287,1.18262,1.18281,192599997.0
2007-01-26 00:00:00,1.18292,1.18298,1.18264,1.1829,277200001.0
2007-01-26 00:05:00,1.18285,1.183,1.1825,1.18262,404300006.0
2007-01-26 00:10:00,1.18267,1.18278,1.18239,1.1827,531700001.0
2007-01-26 00:15:00,1.1827,1.18283,1.18229,1.18283,368200002.0
2007-01-26 00:20:00,1.1828,1.18285,1.18233,1.18272,574900001.0
2007-01-26 00:25:00,1.18271,1.18295,1.18267,1.18285,323500002.0
2007-01-26 00:30:00,1.18283,1.18297,1.18273,1.18297,399699999.0
2007-01-26 00:35:00,1.18293,1.18295,1.18276,1.18286,241500001.0
2007-01-26 00:40:00,1.18289,1.18303,1.18286,1.18292,322900004.0
2007-01-26 00:45:00,1.18291,1.18302,1.18261,1.1829,513900002.0
2007-01-26 00:50:00,1.18302,1.18302,1.18238,1.18273,475799998.0
2007-01-26 00:55:00,1.1825,1.18291,1.18237,1.18287,340300001.0
2007-01-26 01:00:00,1.1829,1.1831,1.1828,1.18307,543200007.0
2007-01-26 01:05:00,1.18318,1.18322,1.18295,1.18308,392800003.0
2007-01-26 01:10:00,1.18284,1.18312,1.18284,1.18298,160600002.0
2007-01-26 01:15:00,1.18302,1.1831,1.1828,1.18303,252899998.0
2007-01-26 01:20:00,1.183,1.18303,1.18251,1.18256,263800000.0
2007-01-26 01:25:00,1.18258,1.18295,1.18253,1.18281,362299999.0
2007-01-26 01:30:00,1.18269,1.18279,1.18261,1.18274,177200000.0
2007-01-26 01:35:00,1.18295,1.18325,1.18253,1.18325,295199997.0
2007-01-26 01:40:00,1.18327,1.18333,1.18306,1.18325,443800009.0
2007-01-26 01:45:00,1.18324,1.18335,1.18309,1.18333,307800001.0
2007-01-26 01:50:00,1.1833,1.18337,1.18318,1.18333,211900002.0
2007-01-26 01:55:00,1.18324,1.18337,1.1832,1.18329,352900003.0
2007-01-26 02:00:00,1.18323,1.18346,1.18309,1.18331,437100003.0
2007-01-26 02:05:00,1.18338,1.18338,1.1832,1.18325,329000001.0
2007-01-26 02:10:00,1.18326,1.18338,1.18284,1.18306,515500000.0
2007-01-26 02:15:00,1.18312,1.18333,1.18265,1.18326,515700003.0
2007-01-26 02:20:00,1.1832,1.18337,1.18288,1.18329,694999998.0
2007-01-26 02:25:00,1.1833,1.18335,1.18318,1.18333,354400002.0
2007-01-26 02:30:00,1.18336,1.18339,1.1829,1.18302,297200000.0
2007-01-26 02:35:00,1.18324,1.18335,1.18305,1.18328,388099998.0
2007-01-26 02:40:00,1.18285,1.18325,1.18285,1.18313,291300001.0
2007-01-26 02:45:00,1.18317,1.18323,1.18269,1.18314,317200003.0
2007-01-26 02:50:00,1.1831,1.18321,1.183,1.18316,489499995.0
2007-01-26 02:55:00,1.18313,1.18315,1.18296,1.18312,339499999.0
2007-01-26 03:00:00,1.18309,1.18314,1.18297,1.18302,281600002.0
2007-01-26 03:05:00,1.18292,1.18312,1.18275,1.18309,400999998.0
2007-01-26 03:10:00,1.18303,1.18303,1.18273,1.18285,514400000.0
2007-01-26 03:15:00,1.18283,1.18301,1.18278,1.18301,364200007.0
2007-01-26 03:20:00,1.18295,1.18314,1.18252,1.183,420000003.0
2007-01-26 03:25:00,1.183,1.18305,1.1829,1.18293,294400002.0
2007-01-26 03:30:00,1.18299,1.18312,1.1829,1.18308,552099997.0
2007-01-26 03:35:00,1.18295,1.18319,1.18285,1.1831,378200003.0
2007-01-26 03:40:00,1.18305,1.18315,1.183,1.1831,294100004.0
2007-01-26 03:45:00,1.18317,1.18329,1.1831,1.18319,406099999.0
2007-01-26 03:50:00,1.18316,1.18334,1.18289,1.18321,458700002.0
2007-01-26 03:55:00,1.18322,1.18325,1.18287,1.18291,234900000.0
2007-01-26 04:00:00,1.1832,1.18326,1.18254,1.18302,250000002.0
2007-01-26 04:05:00,1.18285,1.18288,1.18239,1.18255,160800001.0
2007-01-26 04:10:00,1.18245,1.1828,1.18245,1.18251,308590000.0
2007-01-26 04:15:00,1.1825,1.18258,1.18215,1.18215,165499998.0
2007-01-26 04:20:00,1.18246,1.18258,1.18236,1.18253,459500000.0
2007-01-26 04:25:00,1.1825,1.18254,1.18237,1.18245,237499999.0
2007-01-26 04:30:00,1.18245,1.18262,1.18243,1.18255,441200004.0
2007-01-26 04:35:00,1.18256,1.18274,1.18249,1.18274,372500002.0
2007-01-26 04:40:00,1.18283,1.18301,1.18272,1.18301,319699999.0
2007-01-26 04:45:00,1.18292,1.18322,1.18269,1.18293,498600001.0
2007-01-26 04:50:00,1.18315,1.18327,1.18309,1.18325,307600000.0
2007-01-26 04:55:00,1.18315,1.18339,1.18288,1.18318,425099998.0
2007-01-26 05:00:00,1.18323,1.18328,1.18287,1.18287,385800001.0
2007-01-26 05:05:00,1.1832,1.1832,1.1827,1.18303,394000004.0
2007-01-26 05:10:00,1.183,1.183,1.18282,1.18289,256100005.0
2007-01-26 05:15:00,1.18285,1.18303,1.18268,1.18268,345900005.0
2007-01-26 05:20:00,1.18272,1.18284,1.18269,1.18279,296500002.0
2007-01-26 05:25:00,1.18276,1.18283,1.18271,1.18273,283299995.0
2007-01-26 05:30:00,1.18267,1.18283,1.18267,1.18271,410499997.0
2007-01-26 05:35:00,1.18278,1.18285,1.1827,1.18285,342199998.0
2007-01-26 05:40:00,1.18276,1.18286,1.18269,1.18278,269900000.0
2007-01-26 05:45:00,1.1827,1.1829,1.1825,1.1829,594000003.0
2007-01-26 05:50:00,1.18285,1.18295,1.1828,1.18287,421000004.0
2007-01-26 05:55:00,1.18285,1.18295,1.18278,1.18282,468200002.0
2007-01-26 06:00:00,1.18286,1.18291,1.1827,1.18277,506300001.0
2007-01-26 06:05:00,1.18283,1.18288,1.1826,1.18274,446200005.0
2007-01-26 06:10:00,1.18275,1.18278,1.18245,1.18272,429099999.0
2007-01-26 06:15:00,1.18272,1.18287,1.18262,1.18267,398900001.0
2007-01-26 06:20:00,1.18262,1.18273,1.1826,1.18269,400800004.0
2007-01-26 06:25:00,1.18263,1.18287,1.18247,1.18269,432799998.0
2007-01-26 06:30:00,1.18264,1.18276,1.18225,1.18273,359000003.0
2007-01-26 06:35:00,1.18234,1.18278,1.18231,1.1827,445500000.0
2007-01-26 06:40:00,1.18278,1.18327,1.18268,1.18315,501699997.0
2007-01-26 06:45:00,1.18318,1.18321,1.18299,1.18299,477900009.0
2007-01-26 06:50:00,1.18303,1.18303,1.1827,1.18277,268200003.0
2007-01-26 06:55:00,1.18275,1.18303,1.18264,1.18301,445299995.0
2007-01-26 07:00:00,1.18297,1.18305,1.18289,1.18296,446500000.0
2007-01-26 07:05:00,1.18289,1.18305,1.18289,1.18289,346900000.0
2007-01-26 07:10:00,1.18293,1.18295,1.18187,1.18202,329900000.0
2007-01-26 07:15:00,1.18202,1.18248,1.18196,1.18243,381300003.0
2007-01-26 07:20:00,1.18236,1.18236,1.18199,1.18202,252499999.0
2007-01-26 07:25:00,1.1821,1.18215,1.182,1.1821,358300000.0
2007-01-26 07:30:00,1.18199,1.18199,1.18133,1.18171,486599999.0
2007-01-26 07:35:00,1.18173,1.18177,1.18139,1.18173,302399996.0
2007-01-26 07:40:00,1.18174,1.18187,1.18165,1.18187,267900002.0
2007-01-26 07:45:00,1.18174,1.18191,1.18148,1.1816,338600004.0
2007-01-26 07:50:00,1.18167,1.18178,1.18155,1.18164,587599999.0
2007-01-26 07:55:00,1.18167,1.18167,1.18095,1.18095,225000001.0
2007-01-26 08:00:00,1.18083,1.18099,1.18059,1.18068,417500002.0
2007-01-26 08:05:00,1.18089,1.18119,1.18082,1.18102,420489999.0
2007-01-26 08:10:00,1.18107,1.18115,1.18092,1.18101,279800003.0
2007-01-26 08:15:00,1.18103,1.18113,1.18092,1.18103,379499998.0
2007-01-26 08:20:00,1.181,1.18134,1.18095,1.18134,469500000.0
2007-01-26 08:25:00,1.18138,1.18145,1.18124,1.18135,402400004.0
2007-01-26 08:30:00,1.18145,1.1816,1.18134,1.18145,534300003.0
2007-01-26 08:35:00,1.18147,1.18148,1.18129,1.18144,362389998.0
2007-01-26 08:40:00,1.1814,1.18159,1.18116,1.18127,264100001.0
2007-01-26 08:45:00,1.18136,1.18175,1.18131,1.18175,243100003.0
2007-01-26 08:50:00,1.18165,1.18186,1.18165,1.18185,531300000.0
2007-01-26 08:55:00,1.1818,1.18192,1.18159,1.1819,509300007.0
2007-01-26 09:00:00,1.18187,1.18196,1.18182,1.18196,294100001.0
2007-01-26 09:05:00,1.182,1.18203,1.18193,1.18203,380099997.0
2007-01-26 09:10:00,1.18193,1.18215,1.18184,1.1821,275400001.0
2007-01-26 09:15:00,1.18208,1.18224,1.182,1.18203,281000004.0
2007-01-26 09:20:00,1.18205,1.18215,1.18197,1.182,260499998.0
2007-01-26 09:25:00,1.18207,1.18225,1.18207,1.18222,304099999.0
2007-01-26 09:30:00,1.18217,1.18224,1.18211,1.18217,137600000.0
2007-01-26 09:35:00,1.18222,1.18292,1.18222,1.18256,460200003.0
2007-01-26 09:40:00,1.18239,1.18239,1.1818,1.1819,440399994.0
2007-01-26 09:45:00,1.18183,1.18208,1.18169,1.18204,516700002.0
2007-01-26 09:50:00,1.18199,1.18212,1.18183,1.18195,377399999.0
2007-01-26 09:55:00,1.18199,1.18294,1.18198,1.18294,442900000.0
2007-01-26 10:00:00,1.18294,1.18329,1.18281,1.18284,489399997.0
2007-01-26 10:05:00,1.18285,1.18325,1.18261,1.18298,644400000.0
2007-01-26 10:10:00,1.18285,1.18331,1.18285,1.18291,433100000.0
2007-01-26 10:15:00,1.18298,1.18302,1.18265,1.18265,548400002.0
2007-01-26 10:20:00,1.18267,1.18295,1.18244,1.18272,464300003.0
2007-01-26 10:25:00,1.18274,1.18315,1.18259,1.183,563000002.0
2007-01-26 10:30:00,1.18294,1.1832,1.18291,1.18308,569100011.0
2007-01-26 10:35:00,1.18295,1.18327,1.18283,1.18325,538099996.0
2007-01-26 10:40:00,1.18319,1.18326,1.18307,1.18316,440300001.0
2007-01-26 10:45:00,1.1832,1.18323,1.18268,1.18291,492699997.0
2007-01-26 10:50:00,1.18293,1.18333,1.18268,1.18333,417400002.0
2007-01-26 10:55:00,1.18337,1.18369,1.18326,1.18365,590600000.0
2007-01-26 11:00:00,1.18374,1.18398,1.18358,1.18368,495299999.0
2007-01-26 11:05:00,1.18364,1.18366,1.1834,1.18356,352099995.0
2007-01-26 11:10:00,1.18356,1.18382,1.18277,1.1828,514200000.0
2007-01-26 11:15:00,1.18284,1.18298,1.1828,1.18286,599600001.0
2007-01-26 11:20:00,1.18287,1.18287,1.18209,1.18224,392599999.0
2007-01-26 11:25:00,1.1824,1.1828,1.18222,1.18222,453199997.0
2007-01-26 11:30:00,1.18232,1.18324,1.1823,1.18308,700800001.0
2007-01-26 11:35:00,1.18305,1.18311,1.18281,1.18304,457200004.0
2007-01-26 11:40:00,1.18302,1.18367,1.18297,1.18331,677300007.0
2007-01-26 11:45:00,1.18334,1.18345,1.18325,1.18335,503500000.0
2007-01-26 11:50:00,1.18337,1.18343,1.1831,1.18315,418100000.0
2007-01-26 11:55:00,1.18323,1.18323,1.183,1.18304,440900004.0
2007-01-26 12:00:00,1.18303,1.18316,1.18277,1.18295,366400000.0
2007-01-26 12:05:00,1.18302,1.1832,1.18233,1.18239,469500000.0
2007-01-26 12:10:00,1.1824,1.18254,1.18229,1.18229,672699994.0
2007-01-26 12:15:00,1.18226,1.18242,1.18182,1.1823,439400004.0
2007-01-26 12:20:00,1.18234,1.18248,1.18225,1.18225,459700002.0
2007-01-26 12:25:00,1.18231,1.18244,1.18172,1.18174,579099998.0
2007-01-26 12:30:00,1.18173,1.18195,1.18162,1.18186,490500000.0
2007-01-26 12:35:00,1.18193,1.18264,1.18183,1.1826,341900004.0
2007-01-26 12:40:00,1.18261,1.18281,1.18237,1.18261,733500002.0
2007-01-26 12:45:00,1.18256,1.18278,1.18244,1.18271,290900002.0
2007-01-26 12:50:00,1.18278,1.18283,1.18191,1.1827,571400000.0
2007-01-26 12:55:00,1.18268,1.18275,1.18247,1.18268,343300001.0
2007-01-26 13:00:00,1.18258,1.1831,1.18248,1.18305,387599999.0
2007-01-26 13:05:00,1.18303,1.18315,1.18253,1.18259,307100000.0
2007-01-26 13:10:00,1.18259,1.18305,1.18259,1.18304,472599996.0
2007-01-26 13:15:00,1.18305,1.18319,1.18303,1.1831,262499998.0
2007-01-26 13:20:00,1.18308,1.18341,1.18302,1.18328,359200000.0
2007-01-26 13:25:00,1.18322,1.1833,1.18305,1.18305,484499999.0
2007-01-26 13:30:00,1.18312,1.18352,1.18309,1.18337,413399999.0
2007-01-26 13:35:00,1.18341,1.18354,1.18331,1.18339,388499999.0
2007-01-26 13:40:00,1.18336,1.18376,1.18327,1.18362,504899997.0
2007-01-26 13:45:00,1.18361,1.18387,1.18361,1.18367,456200001.0
2007-01-26 13:50:00,1.18372,1.18375,1.18342,1.1835,558599999.0
2007-01-26 13:55:00,1.18344,1.18391,1.18337,1.18382,280300003.0
2007-01-26 14:00:00,1.18364,1.1838,1.18345,1.18364,522400000.0
2007-01-26 14:05:00,1.18373,1.18388,1.18364,1.18371,262300003.0
2007-01-26 14:10:00,1.18387,1.18391,1.18361,1.18368,467899998.0
2007-01-26 14:15:00,1.18374,1.18381,1.18347,1.1836,312199999.0
2007-01-26 14:20:00,1.18355,1.1838,1.18342,1.18377,511600006.0
2007-01-26 14:25:00,1.18373,1.1839,1.18358,1.18366,369700002.0
2007-01-26 14:30:00,1.18367,1.18375,1.18359,1.18364,399300001.0
2007-01-26 14:35:00,1.18367,1.18414,1.18367,1.18409,491900005.0
2007-01-26 14:40:00,1.18402,1.18412,1.18369,1.18372,422499998.0
2007-01-26 14:45:00,1.1836,1.1836,1.18266,1.18317,514199999.0
2007-01-26 14:50:00,1.18322,1.18322,1.18226,1.18228,566699996.0
2007-01-26 14:55:00,1.18229,1.18268,1.18204,1.18215,604700004.0
2007-01-26 15:00:00,1.18213,1.18237,1.1819,1.18202,319599998.0
2007-01-26 15:05:00,1.18202,1.18247,1.18198,1.18233,372799997.0
2007-01-26 15:10:00,1.18237,1.18252,1.18229,1.18231,474999999.0
2007-01-26 15:15:00,1.18239,1.18314,1.18226,1.1829,396100003.0
2007-01-26 15:20:00,1.18283,1.18317,1.18265,1.18309,374500000.0
2007-01-26 15:25:00,1.183,1.1831,1.18282,1.18302,470599995.0
2007-01-26 15:30:00,1.18305,1.18343,1.18277,1.18324,364899999.0
2007-01-26 15:35:00,1.18325,1.18329,1.18197,1.18209,540600001.0
2007-01-26 15:40:00,1.18203,1.18235,1.18186,1.1821,381900001.0
2007-01-26 15:45:00,1.18216,1.18219,1.18159,1.18196,316000000.0
2007-01-26 15:50:00,1.18188,1.18208,1.18124,1.18138,786000001.0
2007-01-26 15:55:00,1.18131,1.18148,1.18025,1.18033,582300003.0
2007-01-26 16:00:00,1.18033,1.18041,1.18008,1.18008,495600007.0
2007-01-26 16:05:00,1.18017,1.18066,1.18017,1.18064,426700000.0
2007-01-26 16:10:00,1.18066,1.18112,1.18052,1.1806,294399997.0
2007-01-26 16:15:00,1.18066,1.18074,1.18045,1.18055,452000000.0
2007-01-26 16:20:00,1.18044,1.18108,1.18036,1.18084,657299999.0
2007-01-26 16:25:00,1.18097,1.18108,1.18065,1.1808,474600002.0
2007-01-26 16:30:00,1.18085,1.18102,1.18078,1.18078,425800001.0
2007-01-26 16:35:00,1.18085,1.18127,1.18062,1.18125,446900003.0
2007-01-26 16:40:00,1.18095,1.18095,1.18059,1.18064,305600001.0
2007-01-26 16:45:00,1.18059,1.18059,1.18038,1.18054,410500005.0
2007-01-26 16:50:00,1.18049,1.18071,1.18049,1.18063,622200000.0
2007-01-26 16:55:00,1.18062,1.18079,1.18043,1.18076,581400001.0
2007-01-26 17:00:00,1.18091,1.18127,1.18027,1.18027,410500006.0
2007-01-26 17:05:00,1.18007,1.18007,1.17968,1.17988,327000004.0
2007-01-26 17:10:00,1.17992,1.18012,1.17984,1.18012,457700002.0
2007-01-26 17:15:00,1.1801,1.18039,1.17989,1.18005,575299998.0
2007-01-26 17:20:00,1.17998,1.17998,1.17896,1.17896,485099997.0
2007-01-26 17:25:00,1.17891,1.17891,1.178,1.17868,403999998.0
2007-01-26 17:30:00,1.17888,1.17902,1.1787,1.17879,366199999.0
2007-01-26 17:35:00,1.17877,1.179,1.17814,1.17822,355500000.0
2007-01-26 17:40:00,1.1783,1.17847,1.17801,1.1783,661900001.0
2007-01-26 17:45:00,1.17845,1.17967,1.17823,1.17967,544500000.0
2007-01-26 17:50:00,1.17978,1.18009,1.17954,1.17979,434600002.0
2007-01-26 17:55:00,1.17981,1.18116,1.17971,1.18116,540500001.0
2007-01-26 18:00:00,1.18104,1.18104,1.18051,1.18053,3172300007.0
2007-01-26 18:05:00,1.1806,1.18064,1.18012,1.18012,4586300018.0
2007-01-26 18:10:00,1.18013,1.18013,1.17874,1.17892,2342800016.0
2007-01-26 18:15:00,1.17893,1.17991,1.17887,1.17976,3542400032.0
2007-01-26 18:20:00,1.1797,1.1797,1.1791,1.17911,1951690027.0
2007-01-26 18:25:00,1.17905,1.17914,1.17871,1.17882,2888500010.0
2007-01-26 18:30:00,1.1788,1.17925,1.17869,1.17918,2702200014.0
2007-01-26 18:35:00,1.1792,1.17995,1.17918,1.17977,1726500016.0
2007-01-26 18:40:00,1.1797,1.1797,1.17916,1.17945,2251900000.0
2007-01-26 18:45:00,1.17954,1.1799,1.17953,1.17974,890100013.0
2007-01-26 18:50:00,1.17968,1.17968,1.17946,1.17947,1585290008.0
2007-01-26 18:55:00,1.17944,1.17978,1.17935,1.17962,1853700007.0
2007-01-26 19:00:00,1.17961,1.17992,1.17934,1.17955,1279100006.0
2007-01-26 19:05:00,1.17957,1.18007,1.17955,1.17985,1769400014.0
2007-01-26 19:10:00,1.17982,1.18008,1.17968,1.17993,1176699995.0
2007-01-26 19:15:00,1.17988,1.17997,1.17972,1.1798,1604890007.0
2007-01-26 19:20:00,1.17978,1.17981,1.17897,1.17907,754500000.0
2007-01-26 19:25:00,1.17914,1.17949,1.17914,1.17942,821700007.0
2007-01-26 19:30:00,1.17952,1.17964,1.17935,1.17953,851999995.0
2007-01-26 19:35:00,1.17949,1.17958,1.17892,1.17903,1336900000.0
2007-01-26 19:40:00,1.17907,1.17942,1.179,1.179,772000001.0
2007-01-26 19:45:00,1.179,1.17924,1.17895,1.179,414499999.0
2007-01-26 19:50:00,1.17893,1.17896,1.17853,1.17865,635999999.0
2007-01-26 19:55:00,1.17874,1.17881,1.17849,1.17873,657700004.0
2007-01-26 20:00:00,1.17867,1.17898,1.17867,1.17888,996200001.0
2007-01-26 20:05:00,1.17878,1.17929,1.17851,1.17929,1039799994.0
2007-01-26 20:10:00,1.17931,1.17943,1.17902,1.1792,1094990008.0
2007-01-26 20:15:00,1.17922,1.17936,1.179,1.17923,1552700005.0
2007-01-26 20:20:00,1.17925,1.17935,1.17907,1.17907,1930800008.0
2007-01-26 20:25:00,1.17913,1.1792,1.17892,1.17895,1735899998.0
2007-01-26 20:30:00,1.1789,1.17899,1.17862,1.17879,1460000014.0
2007-01-26 20:35:00,1.17878,1.17878,1.17841,1.17865,1303200004.0
2007-01-26 20:40:00,1.1787,1.17903,1.17868,1.17903,1707700002.0
2007-01-26 20:45:00,1.17906,1.1796,1.17894,1.1796,1208000004.0
2007-01-26 20:50:00,1.17943,1.1797,1.17902,1.17905,1054700001.0
2007-01-26 20:55:00,1.1792,1.17947,1.17909,1.17927,1822100003.0
2007-01-26 21:00:00,1.17915,1.17938,1.17912,1.17928,3192200012.0
2007-01-26 21:05:00,1.17932,1.17966,1.17903,1.17958,1755600001.0
2007-01-26 21:10:00,1.17957,1.18007,1.17951,1.18004,1819490009.0
2007-01-26 21:15:00,1.18007,1.18062,1.18007,1.18017,574399999.0
2007-01-26 21:20:00,1.18013,1.18013,1.17985,1.17998,383500001.0
2007-01-26 21:25:00,1.17998,1.18034,1.17994,1.18013,909600000.0
2007-01-26 21:30:00,1.18017,1.1802,1.18001,1.1802,611800002.0
2007-01-26 21:35:00,1.18018,1.18018,1.18001,1.18001,798000004.0
2007-01-26 21:40:00,1.18008,1.18023,1.17991,1.18011,823500006.0
2007-01-26 21:45:00,1.18013,1.18044,1.18013,1.18033,736399996.0
2007-01-26 21:50:00,1.18033,1.18033,1.18013,1.18023,596600004.0
2007-01-26 21:55:00,1.18028,1.18044,1.18022,1.18038,368500002.0
2007-01-26 22:00:00,1.18038,1.18048,1.18024,1.1803,979300002.0
2007-01-26 22:05:00,1.18003,1.18042,1.17996,1.18041,699000001.0
2007-01-26 22:10:00,1.18041,1.18041,1.18003,1.18014,388100003.0
2007-01-26 22:15:00,1.18019,1.18027,1.18002,1.18016,403500002.0
2007-01-26 22:20:00,1.1802,1.18027,1.17984,1.18023,589990004.0
2007-01-26 22:25:00,1.18022,1.18025,1.18,1.18004,765000005.0
2007-01-26 22:30:00,1.18003,1.18019,1.17996,1.18007,828500002.0
2007-01-26 22:35:00,1.18012,1.18018,1.17987,1.17995,721499998.0
2007-01-26 22:40:00,1.17995,1.17999,1.1798,1.17985,562600002.0
2007-01-26 22:45:00,1.17983,1.17997,1.17977,1.17988,290500002.0
2007-01-26 22:50:00,1.17993,1.18003,1.17974,1.17978,396699998.0
2007-01-26 22:55:00,1.17983,1.17993,1.17911,1.17923,741000004.0
2007-01-26 23:00:00,1.17923,1.17973,1.17923,1.17973,350500004.0
2007-01-26 23:05:00,1.1797,1.17976,1.17955,1.17972,587800005.0
2007-01-26 23:10:00,1.1797,1.17975,1.17951,1.17958,288099999.0
2007-01-26 23:15:00,1.17965,1.17965,1.17941,1.17953,343200005.0
2007-01-26 23:20:00,1.17955,1.17961,1.17936,1.17956,177600001.0
2007-01-26 23:25:00,1.17961,1.17998,1.17924,1.17998,552900003.0
2007-01-26 23:30:00,1.18,1.18,1.17965,1.17985,264300001.0
2007-01-26 23:35:00,1.17963,1.18008,1.17963,1.17998,358400003.0
2007-01-26 23:40:00,1.18005,1.18015,1.17978,1.17997,534799999.0
2007-01-26 23:45:00,1.18011,1.18012,1.17981,1.17984,260100001.0
2007-01-26 23:50:00,1.1799,1.18012,1.1799,1.18,348899996.0
2007-01-26 23:55:00,1.17995,1.18008,1.17947,1.17956,456600004.0
2007-01-29 00:00:00,1.1793,1.1798,1.179,1.1794,313800004.0
2007-01-29 00:05:00,1.1793,1.1795,1.1792,1.1792,470700006.0
2007-01-29 00:15:00,1.1793,1.1793,1.1793,1.1793,156900002.0
2007-01-29 00:20:00,1.1792,1.1792,1.1788,1.1789,627600008.0
2007-01-29 00:25:00,1.179,1.179,1.1789,1.1789,156900002.0
2007-01-29 00:35:00,1.179,1.1791,1.179,1.179,156900002.0
2007-01-29 00:40:00,1.1791,1.1791,1.179,1.179,156900002.0
2007-01-29 00:45:00,1.1791,1.1793,1.1791,1.1793,156900002.0
2007-01-29 00:50:00,1.1796,1.1797,1.1793,1.1796,313800004.0
2007-01-29 01:00:00,1.1797,1.1797,1.1797,1.1797,156900002.0
2007-01-29 01:05:00,1.1803,1.1803,1.1799,1.18,156900002.0
2007-01-29 01:10:00,1.1802,1.1805,1.1802,1.1802,313800004.0
2007-01-29 01:20:00,1.18,1.1801,1.18,1.18,313800004.0
2007-01-29 01:25:00,1.1802,1.1802,1.1801,1.1801,156900002.0
2007-01-29 01:30:00,1.1803,1.1803,1.1802,1.1802,156900002.0
2007-01-29 01:35:00,1.1803,1.1805,1.1803,1.1803,156900002.0
2007-01-29 01:40:00,1.1805,1.1807,1.1803,1.1803,470700006.0
2007-01-29 01:45:00,1.1804,1.1804,1.1804,1.1804,156900002.0
2007-01-29 01:50:00,1.1805,1.1807,1.1805,1.1807,313800004.0
2007-01-29 01:55:00,1.1806,1.1807,1.1806,1.1806,470700006.0
2007-01-29 02:00:00,1.17943,1.17961,1.17942,1.17949,464500000.0
2007-01-29 02:05:00,1.17955,1.18015,1.1794,1.1801,440800000.0
2007-01-29 02:10:00,1.18008,1.18022,1.18008,1.18018,194900001.0
2007-01-29 02:15:00,1.18023,1.18026,1.18009,1.1802,407300001.0
2007-01-29 02:20:00,1.17999,1.1802,1.17975,1.17999,352999996.0
2007-01-29 02:25:00,1.17994,1.18017,1.17994,1.18017,383100003.0
2007-01-29 02:30:00,1.1802,1.18028,1.1801,1.18018,405300000.0
2007-01-29 02:35:00,1.18022,1.18045,1.18012,1.18045,301699996.0
2007-01-29 02:40:00,1.18037,1.18065,1.18025,1.1803,294500001.0
2007-01-29 02:45:00,1.18028,1.18045,1.18014,1.1804,235999999.0
2007-01-29 02:50:00,1.18038,1.18069,1.18035,1.18069,267900004.0
2007-01-29 02:55:00,1.18073,1.18073,1.18048,1.1805,236900001.0
2007-01-29 03:00:00,1.18056,1.18063,1.18029,1.18035,380000002.0
2007-01-29 03:05:00,1.18013,1.18065,1.18012,1.18057,433400005.0
2007-01-29 03:10:00,1.18062,1.18072,1.18036,1.18046,388500000.0
2007-01-29 03:15:00,1.18057,1.18074,1.18047,1.1807,374300005.0
2007-01-29 03:20:00,1.18075,1.18078,1.18063,1.1807,250900001.0
2007-01-29 03:25:00,1.1807,1.18076,1.18058,1.18058,393399997.0
2007-01-29 03:30:00,1.18066,1.18086,1.18057,1.18075,402800005.0
2007-01-29 03:35:00,1.1806,1.18119,1.1806,1.1811,269499995.0
2007-01-29 03:40:00,1.18102,1.18118,1.18094,1.18097,262200001.0
2007-01-29 03:45:00,1.18103,1.18122,1.18103,1.1811,484600004.0
2007-01-29 03:50:00,1.18112,1.18125,1.18111,1.1812,394500002.0
2007-01-29 03:55:00,1.18116,1.18125,1.18101,1.18119,196499999.0
2007-01-29 04:00:00,1.18104,1.18112,1.18092,1.18093,157000000.0
2007-01-29 04:05:00,1.18096,1.181,1.18064,1.181,363400001.0
2007-01-29 04:10:00,1.18099,1.18099,1.18076,1.18085,403999998.0
2007-01-29 04:15:00,1.18083,1.18083,1.1803,1.1803,400499999.0
2007-01-29 04:20:00,1.18045,1.18065,1.18032,1.18034,357800003.0
2007-01-29 04:25:00,1.1805,1.18069,1.18047,1.18055,301000002.0
2007-01-29 04:30:00,1.18054,1.18063,1.18047,1.18055,421999999.0
2007-01-29 04:35:00,1.18056,1.18075,1.18048,1.1806,414400003.0
2007-01-29 04:40:00,1.18058,1.18065,1.1805,1.18057,266000005.0
2007-01-29 04:45:00,1.18049,1.18068,1.18049,1.18063,426200001.0
2007-01-29 04:50:00,1.18065,1.18075,1.18057,1.18069,399600002.0
2007-01-29 04:55:00,1.18065,1.18075,1.18058,1.18067,363999998.0
2007-01-29 05:00:00,1.18035,1.18074,1.18029,1.18057,629800001.0
2007-01-29 05:05:00,1.1807,1.18075,1.18049,1.18058,399099996.0
2007-01-29 05:10:00,1.1806,1.1807,1.18021,1.18066,463099998.0
2007-01-29 05:15:00,1.18062,1.18072,1.18054,1.1806,539700004.0
2007-01-29 05:20:00,1.18078,1.1808,1.18062,1.1807,284999996.0
2007-01-29 05:25:00,1.18065,1.1807,1.1806,1.18067,194099999.0
2007-01-29 05:30:00,1.18052,1.18073,1.18032,1.18058,326799996.0
2007-01-29 05:35:00,1.18067,1.18078,1.1802,1.18078,428700008.0
2007-01-29 05:40:00,1.18064,1.18064,1.18037,1.18047,434599999.0
2007-01-29 05:45:00,1.1804,1.18061,1.1804,1.18061,375500001.0
2007-01-29 05:50:00,1.18055,1.18065,1.18044,1.18051,546499996.0
2007-01-29 05:55:00,1.18045,1.1806,1.18027,1.18046,291199998.0
2007-01-29 06:00:00,1.18045,1.18057,1.18013,1.18042,368400001.0
2007-01-29 06:05:00,1.18053,1.18053,1.18031,1.18038,481000004.0
2007-01-29 06:10:00,1.18022,1.18048,1.17995,1.18048,523699999.0
2007-01-29 06:15:00,1.18042,1.18053,1.18006,1.18006,547200002.0
2007-01-29 06:20:00,1.18002,1.18051,1.17989,1.18016,561799995.0
2007-01-29 06:25:00,1.17982,1.18017,1.17941,1.17995,511900001.0
2007-01-29 06:30:00,1.18004,1.18004,1.1796,1.1796,319199997.0
2007-01-29 06:35:00,1.17988,1.18001,1.17983,1.1799,407900001.0
2007-01-29 06:40:00,1.17996,1.18019,1.17986,1.17995,489400001.0
2007-01-29 06:45:00,1.18,1.18027,1.17975,1.1802,354600005.0
2007-01-29 06:50:00,1.18015,1.18015,1.17976,1.18008,366200002.0
2007-01-29 06:55:00,1.18003,1.18008,1.17955,1.1797,484800001.0
2007-01-29 07:00:00,1.17964,1.17982,1.1792,1.17945,406600000.0
2007-01-29 07:05:00,1.1796,1.17975,1.1796,1.1796,325500001.0
2007-01-29 07:10:00,1.17967,1.17997,1.17955,1.17977,297099998.0
2007-01-29 07:15:00,1.17997,1.18008,1.17955,1.18002,310800003.0
2007-01-29 07:20:00,1.17981,1.17994,1.17972,1.17992,402700004.0
2007-01-29 07:25:00,1.17987,1.18014,1.17984,1.18009,546100001.0
2007-01-29 07:30:00,1.17995,1.18005,1.17942,1.17942,578400000.0
2007-01-29 07:35:00,1.1794,1.17988,1.17935,1.17961,490400007.0
2007-01-29 07:40:00,1.17963,1.17985,1.17961,1.17971,326899998.0
2007-01-29 07:45:00,1.17962,1.17982,1.17962,1.17972,382100002.0
2007-01-29 07:50:00,1.17966,1.17991,1.17965,1.17983,331400002.0
2007-01-29 07:55:00,1.1799,1.17997,1.17978,1.17986,298300002.0
2007-01-29 08:00:00,1.17985,1.18002,1.17975,1.17985,282900003.0
2007-01-29 08:05:00,1.1798,1.17983,1.17962,1.17967,531700001.0
2007-01-29 08:10:00,1.17975,1.17995,1.17949,1.1799,286100002.0
2007-01-29 08:15:00,1.17985,1.17994,1.1798,1.17991,318700002.0
2007-01-29 08:20:00,1.17986,1.17995,1.17981,1.1799,498700001.0
2007-01-29 08:25:00,1.1799,1.17998,1.17949,1.17972,383399999.0
2007-01-29 08:30:00,1.17988,1.17997,1.17924,1.17946,491600003.0
2007-01-29 08:35:00,1.17991,1.17994,1.17952,1.17953,341400002.0
2007-01-29 08:40:00,1.17958,1.18009,1.1795,1.1798,400599999.0
2007-01-29 08:45:00,1.17988,1.18014,1.17987,1.18002,381500000.0
2007-01-29 08:50:00,1.18001,1.18015,1.17956,1.18005,456599997.0
2007-01-29 08:55:00,1.18005,1.18035,1.18004,1.18029,513400000.0
2007-01-29 09:00:00,1.1803,1.18056,1.18005,1.1801,364600001.0
2007-01-29 09:05:00,1.1801,1.18056,1.17998,1.18056,390399995.0
2007-01-29 09:10:00,1.1805,1.18056,1.18043,1.18053,429000000.0
2007-01-29 09:15:00,1.18032,1.1806,1.18032,1.1805,288200000.0
2007-01-29 09:20:00,1.18053,1.18058,1.17989,1.18036,413490004.0
2007-01-29 09:25:00,1.18062,1.18063,1.18026,1.18042,405700004.0
2007-01-29 09:30:00,1.18039,1.18039,1.17962,1.17984,469800001.0
2007-01-29 09:35:00,1.18005,1.18035,1.18005,1.18025,332400001.0
2007-01-29 09:40:00,1.18021,1.18029,1.17987,1.17987,311599999.0
2007-01-29 09:45:00,1.17979,1.17996,1.17957,1.17958,458800001.0
2007-01-29 09:50:00,1.17952,1.17965,1.17947,1.17955,308700001.0
2007-01-29 09:55:00,1.1796,1.1797,1.17946,1.17956,443800005.0
2007-01-29 10:00:00,1.17947,1.17956,1.17896,1.17896,459299996.0
2007-01-29 10:05:00,1.17898,1.17918,1.17888,1.17905,490199999.0
2007-01-29 10:10:00,1.179,1.17929,1.17899,1.17902,318200001.0
2007-01-29 10:15:00,1.17902,1.17922,1.17882,1.17922,675399999.0
2007-01-29 10:20:00,1.17927,1.17938,1.17895,1.17905,576600000.0
2007-01-29 10:25:00,1.17905,1.17928,1.17895,1.17918,488000001.0
2007-01-29 10:30:00,1.17912,1.17929,1.17884,1.17911,320600001.0
2007-01-29 10:35:00,1.17912,1.17946,1.17912,1.17934,624099998.0
2007-01-29 10:40:00,1.17928,1.17943,1.17926,1.17929,448000002.0
2007-01-29 10:45:00,1.17932,1.1794,1.1792,1.17936,419100002.0
2007-01-29 10:50:00,1.17934,1.17941,1.17919,1.1794,383500001.0
2007-01-29 10:55:00,1.17945,1.18052,1.17945,1.18046,365900002.0
2007-01-29 11:00:00,1.18045,1.18055,1.18013,1.18015,504300001.0
2007-01-29 11:05:00,1.18008,1.18065,1.17999,1.1806,304800000.0
2007-01-29 11:10:00,1.18053,1.18053,1.18001,1.18001,575199998.0
2007-01-29 11:15:00,1.18001,1.18019,1.18001,1.18003,550199996.0
2007-01-29 11:20:00,1.17999,1.18015,1.17998,1.18009,323599999.0
2007-01-29 11:25:00,1.18011,1.18011,1.17958,1.17963,508800002.0
2007-01-29 11:30:00,1.17969,1.17991,1.17934,1.17967,379100002.0
2007-01-29 11:35:00,1.17968,1.17968,1.17938,1.1795,392099995.0
2007-01-29 11:40:00,1.17945,1.17952,1.17917,1.17934,418300003.0
2007-01-29 11:45:00,1.17934,1.17975,1.17934,1.17955,469800001.0
2007-01-29 11:50:00,1.17956,1.17985,1.17939,1.17968,467600001.0
2007-01-29 11:55:00,1.17973,1.17978,1.17955,1.17978,400799996.0
2007-01-29 12:00:00,1.17985,1.17985,1.17962,1.17978,332800001.0
2007-01-29 12:05:00,1.17978,1.17984,1.17965,1.17977,353000003.0
2007-01-29 12:10:00,1.17981,1.18027,1.1798,1.18026,610399997.0
2007-01-29 12:15:00,1.18029,1.18042,1.18018,1.18021,462799995.0
2007-01-29 12:20:00,1.1802,1.18028,1.18015,1.18022,408600003.0
2007-01-29 12:25:00,1.18022,1.18125,1.18022,1.18109,694000005.0
2007-01-29 12:30:00,1.18112,1.18142,1.18085,1.18132,432900001.0
2007-01-29 12:35:00,1.18145,1.18145,1.18119,1.1813,320800001.0
2007-01-29 12:40:00,1.18135,1.1816,1.18123,1.18152,590600002.0
2007-01-29 12:45:00,1.18153,1.18173,1.18117,1.18144,395100004.0
2007-01-29 12:50:00,1.18155,1.18156,1.18133,1.18136,369600001.0
2007-01-29 12:55:00,1.18135,1.18145,1.18131,1.18143,320600002.0
2007-01-29 13:00:00,1.18137,1.18161,1.18133,1.18155,502699994.0
2007-01-29 13:05:00,1.18165,1.18191,1.1815,1.18191,353200002.0
2007-01-29 13:10:00,1.18189,1.18255,1.1818,1.18255,438200004.0
2007-01-29 13:15:00,1.1826,1.18285,1.1826,1.18277,454800002.0
2007-01-29 13:20:00,1.18273,1.18309,1.18272,1.18293,504400000.0
2007-01-29 13:25:00,1.18287,1.18288,1.18206,1.18233,342299998.0
2007-01-29 13:30:00,1.18242,1.18252,1.18213,1.18221,443300004.0
2007-01-29 13:35:00,1.1822,1.18227,1.18203,1.18207,539900000.0
2007-01-29 13:40:00,1.18203,1.18231,1.18199,1.18228,472300002.0
2007-01-29 13:45:00,1.18235,1.1829,1.18235,1.18277,412600004.0
2007-01-29 13:50:00,1.18278,1.18278,1.18245,1.1825,604600005.0
2007-01-29 13:55:00,1.18241,1.18241,1.18206,1.1823,394599999.0
2007-01-29 14:00:00,1.18226,1.1823,1.18165,1.18165,400900002.0
2007-01-29 14:05:00,1.18153,1.18163,1.18146,1.18146,395099996.0
2007-01-29 14:10:00,1.18158,1.18225,1.18148,1.18148,608600001.0
2007-01-29 14:15:00,1.1814,1.18179,1.1814,1.18173,442799998.0
2007-01-29 14:20:00,1.1818,1.18242,1.1818,1.18228,473599999.0
2007-01-29 14:25:00,1.18217,1.18261,1.18208,1.1826,566700002.0
2007-01-29 14:30:00,1.18268,1.18284,1.18226,1.18238,449800007.0
2007-01-29 14:35:00,1.18236,1.18296,1.18217,1.18282,574300004.0
2007-01-29 14:40:00,1.18286,1.18319,1.18285,1.18316,323500000.0
2007-01-29 14:45:00,1.18302,1.1835,1.18293,1.18342,485899997.0
2007-01-29 14:50:00,1.18355,1.18361,1.1831,1.18325,693000004.0
2007-01-29 14:55:00,1.18332,1.18337,1.18305,1.1831,493600004.0
2007-01-29 15:00:00,1.1831,1.1836,1.18259,1.1836,465700001.0
2007-01-29 15:05:00,1.18363,1.18396,1.18352,1.18391,441399997.0
2007-01-29 15:10:00,1.18388,1.18438,1.18386,1.1843,568500001.0
2007-01-29 15:15:00,1.18442,1.18453,1.18412,1.18419,440899999.0
2007-01-29 15:20:00,1.1842,1.18449,1.1842,1.18426,547599997.0
2007-01-29 15:25:00,1.18405,1.18415,1.18335,1.18335,579099998.0
2007-01-29 15:30:00,1.18326,1.18326,1.18277,1.18287,471399996.0
2007-01-29 15:35:00,1.18283,1.18299,1.18219,1.18241,512300002.0
2007-01-29 15:40:00,1.18233,1.18248,1.18225,1.18236,483500006.0
2007-01-29 15:45:00,1.18245,1.18271,1.18233,1.18257,437700002.0
2007-01-29 15:50:00,1.18253,1.18282,1.18244,1.18273,367199997.0
2007-01-29 15:55:00,1.18275,1.18299,1.18254,1.18254,491900002.0
2007-01-29 16:00:00,1.18262,1.18273,1.18246,1.18256,493900003.0
2007-01-29 16:05:00,1.18266,1.18281,1.18249,1.18249,517599998.0
2007-01-29 16:10:00,1.18242,1.18242,1.1817,1.18187,424100004.0
2007-01-29 16:15:00,1.18189,1.1821,1.18186,1.18202,391500001.0
2007-01-29 16:20:00,1.18202,1.18213,1.18109,1.18109,460299998.0
2007-01-29 16:25:00,1.18108,1.18108,1.18076,1.18086,609199999.0
2007-01-29 16:30:00,1.18102,1.18103,1.18058,1.18093,397400001.0
2007-01-29 16:35:00,1.18099,1.18121,1.18085,1.18121,400600001.0
2007-01-29 16:40:00,1.18105,1.18139,1.18099,1.1813,454599996.0
2007-01-29 16:45:00,1.1817,1.18201,1.1817,1.182,426200006.0
2007-01-29 16:50:00,1.182,1.18216,1.18184,1.1819,556300004.0
2007-01-29 16:55:00,1.18188,1.18207,1.18167,1.18179,546499999.0
2007-01-29 17:00:00,1.18182,1.18193,1.18161,1.18193,422100002.0
2007-01-29 17:05:00,1.18182,1.18241,1.18182,1.18233,200299998.0
2007-01-29 17:10:00,1.18235,1.1824,1.1821,1.1823,392000003.0
2007-01-29 17:15:00,1.18217,1.18235,1.18197,1.18208,361500004.0
2007-01-29 17:20:00,1.18201,1.18223,1.18201,1.18205,372300002.0
2007-01-29 17:25:00,1.18201,1.18213,1.18188,1.18197,294399997.0
2007-01-29 17:30:00,1.18198,1.182,1.18169,1.18178,467200003.0
2007-01-29 17:35:00,1.1818,1.18209,1.1818,1.18202,598300002.0
2007-01-29 17:40:00,1.18202,1.18256,1.18189,1.18256,654300018.0
2007-01-29 17:45:00,1.18248,1.18324,1.18236,1.18323,425600002.0
2007-01-29 17:50:00,1.18326,1.18334,1.18296,1.1831,445699999.0
2007-01-29 17:55:00,1.18302,1.18307,1.1827,1.1827,363400002.0
2007-01-29 18:00:00,1.18259,1.18293,1.18258,1.18283,2922000007.0
2007-01-29 18:05:00,1.1829,1.18294,1.18221,1.18221,4523700018.0
2007-01-29 18:10:00,1.18232,1.18247,1.18217,1.18236,2343600010.0
2007-01-29 18:15:00,1.18228,1.1824,1.18204,1.18232,3075800002.0
2007-01-29 18:20:00,1.18233,1.18252,1.18211,1.18237,1992499992.0
2007-01-29 18:25:00,1.18234,1.18255,1.18219,1.18249,2523600002.0
2007-01-29 18:30:00,1.18247,1.18247,1.18217,1.18235,2711300001.0
2007-01-29 18:35:00,1.18235,1.18235,1.18199,1.18205,1289089992.0
2007-01-29 18:40:00,1.18208,1.18228,1.18202,1.18216,2287400005.0
2007-01-29 18:45:00,1.18223,1.1823,1.18208,1.18215,1169200004.0
2007-01-29 18:50:00,1.18205,1.18207,1.18161,1.18167,1360900000.0
2007-01-29 18:55:00,1.18162,1.18172,1.18129,1.18132,1549500002.0
2007-01-29 19:00:00,1.18134,1.1818,1.18129,1.18168,1183199996.0
2007-01-29 19:05:00,1.18169,1.18201,1.18158,1.18185,2052799995.0
2007-01-29 19:10:00,1.18192,1.18204,1.18184,1.18197,1056599998.0
2007-01-29 19:15:00,1.1819,1.18196,1.18174,1.18187,1697900005.0
2007-01-29 19:20:00,1.18188,1.18188,1.18158,1.18188,667500008.0
2007-01-29 19:25:00,1.18191,1.18244,1.18187,1.1823,909800001.0
2007-01-29 19:30:00,1.18235,1.18261,1.18223,1.18237,490799999.0
2007-01-29 19:35:00,1.18239,1.1826,1.18228,1.18247,1457900010.0
2007-01-29 19:40:00,1.18255,1.18278,1.18248,1.18264,815900003.0
2007-01-29 19:45:00,1.1826,1.18265,1.18253,1.1826,580299999.0
2007-01-29 19:50:00,1.1826,1.1826,1.18241,1.18243,331600000.0
2007-01-29 19:55:00,1.18248,1.18248,1.18222,1.18222,884200006.0
2007-01-29 20:00:00,1.18225,1.18235,1.18207,1.18227,1045300003.0
2007-01-29 20:05:00,1.18228,1.18248,1.18223,1.18238,1182100002.0
2007-01-29 20:10:00,1.1819,1.1824,1.18184,1.18223,1155199996.0
2007-01-29 20:15:00,1.18224,1.18247,1.18212,1.18237,2000790011.0
2007-01-29 20:20:00,1.18236,1.18242,1.18215,1.18215,2116999999.0
2007-01-29 20:25:00,1.18221,1.18245,1.18221,1.18231,1705400002.0
2007-01-29 20:30:00,1.18228,1.18245,1.18228,1.1824,1485200007.0
2007-01-29 20:35:00,1.18245,1.1825,1.18222,1.18247,1727600005.0
2007-01-29 20:40:00,1.18244,1.18245,1.18187,1.18237,1489900009.0
2007-01-29 20:45:00,1.18243,1.1825,1.18233,1.18242,1022999998.0
2007-01-29 20:50:00,1.18236,1.18249,1.18225,1.18233,1106900000.0
2007-01-29 20:55:00,1.18245,1.18249,1.1823,1.18248,1670299997.0
2007-01-29 21:00:00,1.18251,1.18281,1.18244,1.18261,3312800013.0
2007-01-29 21:05:00,1.18261,1.18319,1.18245,1.18315,1737900000.0
2007-01-29 21:10:00,1.18308,1.18308,1.1828,1.18301,2060400007.0
2007-01-29 21:15:00,1.183,1.18322,1.183,1.1831,540999995.0
2007-01-29 21:20:00,1.18309,1.18309,1.18263,1.18263,279600003.0
2007-01-29 21:25:00,1.18272,1.1828,1.18265,1.1827,716000011.0
2007-01-29 21:30:00,1.18276,1.18282,1.18257,1.1826,483100004.0
2007-01-29 21:35:00,1.1826,1.18269,1.18245,1.18259,638800001.0
2007-01-29 21:40:00,1.1826,1.18265,1.18246,1.18248,792800004.0
2007-01-29 21:45:00,1.1825,1.18278,1.1825,1.18272,637100006.0
2007-01-29 21:50:00,1.18269,1.18276,1.18257,1.1826,639600001.0
2007-01-29 21:55:00,1.18263,1.1827,1.1823,1.18235,346500002.0
2007-01-29 22:00:00,1.18216,1.1825,1.18208,1.1823,866300009.0
2007-01-29 22:05:00,1.18233,1.18242,1.18218,1.18235,559500004.0
2007-01-29 22:10:00,1.18196,1.18238,1.18179,1.1819,578300001.0
2007-01-29 22:15:00,1.18196,1.18204,1.18162,1.182,515399996.0
2007-01-29 22:20:00,1.182,1.1821,1.18188,1.182,668800000.0
2007-01-29 22:25:00,1.18207,1.18225,1.18205,1.18214,945000003.0
2007-01-29 22:30:00,1.18215,1.18226,1.18201,1.1821,540900002.0
2007-01-29 22:35:00,1.18215,1.18222,1.18195,1.1821,507299994.0
2007-01-29 22:40:00,1.18223,1.18227,1.18207,1.18215,824900003.0
2007-01-29 22:45:00,1.18221,1.18247,1.18219,1.18235,534700001.0
2007-01-29 22:50:00,1.18243,1.18254,1.18229,1.18239,497100002.0
2007-01-29 22:55:00,1.18244,1.18254,1.18192,1.18197,591490005.0
2007-01-29 23:00:00,1.18178,1.18213,1.18178,1.18182,404200002.0
2007-01-29 23:05:00,1.18188,1.18203,1.18174,1.18203,698200003.0
2007-01-29 23:10:00,1.18203,1.18239,1.18195,1.18226,445700004.0
2007-01-29 23:15:00,1.18235,1.18237,1.18216,1.1823,412300000.0
2007-01-29 23:20:00,1.18233,1.18252,1.18226,1.18237,436900002.0
2007-01-29 23:25:00,1.18244,1.18244,1.18221,1.1824,518599997.0
2007-01-29 23:30:00,1.18243,1.18251,1.1822,1.18241,376899998.0
2007-01-29 23:35:00,1.18229,1.18255,1.18221,1.18252,411100001.0
2007-01-29 23:40:00,1.18246,1.18273,1.18246,1.18258,352199998.0
2007-01-29 23:45:00,1.18261,1.1827,1.18251,1.18265,419899995.0
2007-01-29 23:50:00,1.18255,1.18255,1.18197,1.18218,344100002.0
2007-01-29 23:55:00,1.182,1.18284,1.18194,1.18284,382700004.0
2007-01-30 00:00:00,1.1828,1.183,1.18253,1.18277,314999997.0
2007-01-30 00:05:00,1.18265,1.1829,1.18265,1.18275,505700007.0
2007-01-30 00:10:00,1.18275,1.18288,1.1825,1.18262,314499998.0
2007-01-30 00:15:00,1.1826,1.18268,1.18242,1.18255,262899995.0
2007-01-30 00:20:00,1.1825,1.18255,1.18224,1.18248,399199999.0
2007-01-30 00:25:00,1.18246,1.18262,1.18236,1.18245,470599995.0
2007-01-30 00:30:00,1.18234,1.18241,1.18194,1.18222,376300002.0
2007-01-30 00:35:00,1.18239,1.18246,1.18222,1.18222,156099999.0
2007-01-30 00:40:00,1.18227,1.18253,1.18227,1.18242,372400005.0
2007-01-30 00:45:00,1.18242,1.18253,1.18237,1.18244,454200007.0
2007-01-30 00:50:00,1.18253,1.18257,1.18224,1.18243,445900002.0
2007-01-30 00:55:00,1.1824,1.18245,1.18232,1.18232,442399997.0
2007-01-30 01:00:00,1.18234,1.18257,1.18216,1.18216,348099998.0
2007-01-30 01:05:00,1.18222,1.18224,1.18178,1.18178,454600000.0
2007-01-30 01:10:00,1.18219,1.18219,1.18188,1.18192,170999997.0
2007-01-30 01:15:00,1.18197,1.18214,1.18181,1.1821,396900003.0
2007-01-30 01:20:00,1.18202,1.18212,1.18202,1.18202,203600000.0
2007-01-30 01:25:00,1.18218,1.18224,1.18209,1.1822,314799999.0
2007-01-30 01:30:00,1.18213,1.18223,1.18195,1.18208,367899998.0
2007-01-30 01:35:00,1.1821,1.18231,1.18184,1.18221,461799997.0
2007-01-30 01:40:00,1.18211,1.18227,1.18185,1.1819,280299998.0
2007-01-30 01:45:00,1.18193,1.18205,1.18193,1.18199,228300001.0
2007-01-30 01:50:00,1.18197,1.18209,1.18168,1.18183,337899996.0
2007-01-30 01:55:00,1.18192,1.18241,1.18192,1.18217,369300001.0
2007-01-30 02:00:00,1.18207,1.18221,1.18187,1.18197,397900010.0
2007-01-30 02:05:00,1.18205,1.18215,1.18184,1.18198,521100003.0
2007-01-30 02:10:00,1.18193,1.18207,1.18173,1.18194,547699995.0
2007-01-30 02:15:00,1.18178,1.18213,1.18155,1.182,203899998.0
2007-01-30 02:20:00,1.18205,1.1822,1.18185,1.1819,268800002.0
2007-01-30 02:25:00,1.18191,1.18213,1.18184,1.1819,304899999.0
2007-01-30 02:30:00,1.1821,1.18214,1.18201,1.18208,363700001.0
2007-01-30 02:35:00,1.18213,1.18217,1.18199,1.18214,346500003.0
2007-01-30 02:40:00,1.182,1.18217,1.18177,1.18182,445100001.0
2007-01-30 02:45:00,1.18184,1.18202,1.18181,1.18198,312300002.0
2007-01-30 02:50:00,1.18198,1.18205,1.1819,1.18197,151599998.0
2007-01-30 02:55:00,1.18202,1.18204,1.1819,1.1819,217100000.0
2007-01-30 03:00:00,1.18195,1.18205,1.18188,1.18193,441099996.0
2007-01-30 03:05:00,1.18193,1.18214,1.18172,1.18202,307599999.0
2007-01-30 03:10:00,1.18198,1.18205,1.1819,1.18194,245000004.0
2007-01-30 03:15:00,1.18191,1.18193,1.18154,1.18181,467490003.0
2007-01-30 03:20:00,1.18189,1.182,1.18182,1.182,376300006.0
2007-01-30 03:25:00,1.18201,1.18215,1.18199,1.18202,398999997.0
2007-01-30 03:30:00,1.1821,1.18217,1.18198,1.18211,362500005.0
2007-01-30 03:35:00,1.182,1.18213,1.18195,1.18213,286199998.0
2007-01-30 03:40:00,1.18205,1.18225,1.18182,1.18215,460799999.0
2007-01-30 03:45:00,1.18217,1.18242,1.18215,1.18235,484599997.0
2007-01-30 03:50:00,1.18233,1.18245,1.18232,1.18236,332800001.0
2007-01-30 03:55:00,1.18237,1.18242,1.18219,1.18241,410400000.0
2007-01-30 04:00:00,1.18246,1.18249,1.18226,1.18233,271400005.0
2007-01-30 04:05:00,1.18238,1.18242,1.18224,1.18224,379700004.0
2007-01-30 04:10:00,1.18222,1.18235,1.18214,1.18225,445699998.0
2007-01-30 04:15:00,1.18215,1.18235,1.1821,1.1821,146699996.0
2007-01-30 04:20:00,1.18232,1.18232,1.18175,1.18216,425500004.0
2007-01-30 04:25:00,1.18224,1.18229,1.18211,1.18215,293699999.0
2007-01-30 04:30:00,1.18198,1.18198,1.18174,1.18185,585800006.0
2007-01-30 04:35:00,1.18189,1.18217,1.18187,1.18217,359800001.0
2007-01-30 04:40:00,1.18218,1.1822,1.18186,1.18207,327500001.0
2007-01-30 04:45:00,1.1821,1.18215,1.18197,1.182,479289993.0
2007-01-30 04:50:00,1.18201,1.18222,1.18179,1.1821,394399999.0
2007-01-30 04:55:00,1.18205,1.1822,1.18197,1.18207,372600000.0
2007-01-30 05:00:00,1.18212,1.18216,1.18179,1.1821,241499999.0
2007-01-30 05:05:00,1.18211,1.18217,1.18178,1.18178,346800000.0
2007-01-30 05:10:00,1.18147,1.18193,1.18147,1.18181,304399998.0
2007-01-30 05:15:00,1.18176,1.18188,1.18174,1.18182,360999999.0
2007-01-30 05:20:00,1.18187,1.18189,1.18143,1.18148,346200003.0
2007-01-30 05:25:00,1.18178,1.18183,1.18145,1.18183,384199998.0
2007-01-30 05:30:00,1.18176,1.18197,1.18156,1.18156,416999992.0
2007-01-30 05:35:00,1.18194,1.18207,1.18185,1.18205,379599997.0
2007-01-30 05:40:00,1.18198,1.18208,1.18192,1.18198,240100000.0
2007-01-30 05:45:00,1.1819,1.18205,1.18158,1.18195,386600001.0
2007-01-30 05:50:00,1.18195,1.18205,1.18178,1.18195,493299998.0
2007-01-30 05:55:00,1.18195,1.18217,1.18176,1.18197,436199997.0
2007-01-30 06:00:00,1.18198,1.1821,1.18186,1.18191,230199999.0
2007-01-30 06:05:00,1.18203,1.18203,1.1819,1.1819,470900003.0
2007-01-30 06:10:00,1.18206,1.18206,1.18153,1.18163,373900000.0
2007-01-30 06:15:00,1.1819,1.18205,1.18184,1.182,539600003.0
2007-01-30 06:20:00,1.18195,1.18201,1.1819,1.18199,406000001.0
2007-01-30 06:25:00,1.18193,1.1823,1.18175,1.18223,417199997.0
2007-01-30 06:30:00,1.18229,1.18235,1.18218,1.1823,316900001.0
2007-01-30 06:35:00,1.18225,1.18236,1.18222,1.18229,547699996.0
2007-01-30 06:40:00,1.18235,1.18235,1.18222,1.18228,359200001.0
2007-01-30 06:45:00,1.18233,1.18238,1.18201,1.18201,469199998.0
2007-01-30 06:50:00,1.18212,1.18236,1.18204,1.18228,435900008.0
2007-01-30 06:55:00,1.1823,1.18247,1.18225,1.18237,430799996.0
2007-01-30 07:00:00,1.18231,1.18241,1.18192,1.18208,504199999.0
2007-01-30 07:05:00,1.18215,1.18255,1.18201,1.18245,391500002.0
2007-01-30 07:10:00,1.1825,1.18254,1.1823,1.18232,394199998.0
2007-01-30 07:15:00,1.18247,1.18253,1.18235,1.18248,304999999.0
2007-01-30 07:20:00,1.18243,1.1825,1.1824,1.1824,365299996.0
2007-01-30 07:25:00,1.18246,1.18253,1.18203,1.18247,463699999.0
2007-01-30 07:30:00,1.18238,1.1825,1.18232,1.1825,305300002.0
2007-01-30 07:35:00,1.18243,1.18255,1.18238,1.18239,249199998.0
2007-01-30 07:40:00,1.18233,1.18247,1.18212,1.18215,451990001.0
2007-01-30 07:45:00,1.18218,1.18223,1.18208,1.18218,520099999.0
2007-01-30 07:50:00,1.18225,1.18225,1.18146,1.18168,344999997.0
2007-01-30 07:55:00,1.1817,1.18248,1.18156,1.18248,502900001.0
2007-01-30 08:00:00,1.18244,1.18261,1.18239,1.18257,381600003.0
2007-01-30 08:05:00,1.18251,1.18254,1.18236,1.18236,496300007.0
2007-01-30 08:10:00,1.18247,1.18274,1.18237,1.1826,550000002.0
2007-01-30 08:15:00,1.18263,1.18268,1.18211,1.18258,360699997.0
2007-01-30 08:20:00,1.18267,1.18281,1.18231,1.18261,533200005.0
2007-01-30 08:25:00,1.18259,1.18275,1.18251,1.18251,380099999.0
2007-01-30 08:30:00,1.18252,1.1827,1.1823,1.18245,484400001.0
2007-01-30 08:35:00,1.18248,1.18249,1.18235,1.18238,365099998.0
2007-01-30 08:40:00,1.18234,1.18262,1.18216,1.18246,226700001.0
2007-01-30 08:45:00,1.1825,1.18254,1.18233,1.18245,253200003.0
2007-01-30 08:50:00,1.18234,1.18272,1.18205,1.18255,464300002.0
2007-01-30 08:55:00,1.1825,1.18258,1.18241,1.18245,405299999.0
2007-01-30 09:00:00,1.18248,1.18255,1.1824,1.1825,298199998.0
2007-01-30 09:05:00,1.1825,1.18255,1.18242,1.18255,286900002.0
2007-01-30 09:10:00,1.18217,1.18253,1.18217,1.18243,529200004.0
2007-01-30 09:15:00,1.18248,1.18253,1.1823,1.18233,455899999.0
2007-01-30 09:20:00,1.18245,1.18258,1.18238,1.1824,483300001.0
2007-01-30 09:25:00,1.18247,1.1827,1.18243,1.1827,393500002.0
2007-01-30 09:30:00,1.1827,1.18276,1.1826,1.1827,186399998.0
2007-01-30 09:35:00,1.1827,1.18281,1.18264,1.18274,240700000.0
2007-01-30 09:40:00,1.18273,1.18286,1.18244,1.18264,586500000.0
2007-01-30 09:45:00,1.18262,1.18319,1.18262,1.18295,397700006.0
2007-01-30 09:50:00,1.18283,1.18288,1.18245,1.18275,372900006.0
2007-01-30 09:55:00,1.18281,1.18287,1.18275,1.18278,372700002.0
2007-01-30 10:00:00,1.18276,1.18315,1.18274,1.18313,654300001.0
2007-01-30 10:05:00,1.18319,1.18324,1.18309,1.1832,282199999.0
2007-01-30 10:10:00,1.18315,1.18323,1.18295,1.183,327400003.0
2007-01-30 10:15:00,1.18304,1.18312,1.18268,1.18269,539900000.0
2007-01-30 10:20:00,1.18268,1.1828,1.18251,1.1827,543300000.0
2007-01-30 10:25:00,1.18271,1.18292,1.18259,1.18282,432199999.0
2007-01-30 10:30:00,1.18281,1.18295,1.18247,1.18251,398100001.0
2007-01-30 10:35:00,1.18242,1.1833,1.18242,1.18325,534399998.0
2007-01-30 10:40:00,1.18325,1.18348,1.18325,1.18343,268500000.0
2007-01-30 10:45:00,1.1835,1.18386,1.1835,1.18365,398900002.0
2007-01-30 10:50:00,1.18361,1.18364,1.18332,1.18344,299500001.0
2007-01-30 10:55:00,1.18346,1.18387,1.18345,1.18378,477100005.0
2007-01-30 11:00:00,1.1838,1.18403,1.18376,1.18398,387700004.0
2007-01-30 11:05:00,1.18398,1.18407,1.18391,1.18393,327900003.0
2007-01-30 11:10:00,1.18383,1.18383,1.18322,1.18322,567700002.0
2007-01-30 11:15:00,1.18323,1.18352,1.18323,1.18335,414799998.0
2007-01-30 11:20:00,1.18342,1.18367,1.18326,1.18351,405100000.0
2007-01-30 11:25:00,1.18362,1.18362,1.18338,1.18343,527900001.0
2007-01-30 11:30:00,1.18349,1.18353,1.18305,1.1831,438499997.0
2007-01-30 11:35:00,1.18311,1.18342,1.18309,1.1834,436099998.0
2007-01-30 11:40:00,1.18335,1.18337,1.18276,1.18317,646300006.0
2007-01-30 11:45:00,1.18321,1.18321,1.18284,1.18287,322700003.0
2007-01-30 11:50:00,1.18292,1.18317,1.18281,1.18315,734100001.0
2007-01-30 11:55:00,1.18323,1.18328,1.18307,1.18319,523400002.0
2007-01-30 12:00:00,1.18325,1.1835,1.18313,1.18342,408100004.0
2007-01-30 12:05:00,1.18346,1.18346,1.18305,1.18305,479800004.0
2007-01-30 12:10:00,1.18302,1.18309,1.18157,1.18162,534300007.0
2007-01-30 12:15:00,1.18154,1.1822,1.18154,1.18178,624600005.0
2007-01-30 12:20:00,1.18184,1.18225,1.18172,1.182,508700005.0
2007-01-30 12:25:00,1.18197,1.18206,1.1818,1.1818,357899996.0
2007-01-30 12:30:00,1.18169,1.18171,1.18143,1.18145,476700000.0
2007-01-30 12:35:00,1.18153,1.18191,1.18141,1.18185,489700002.0
2007-01-30 12:40:00,1.18193,1.18245,1.18186,1.1824,552100000.0
2007-01-30 12:45:00,1.18238,1.18257,1.1819,1.18221,416199994.0
2007-01-30 12:50:00,1.18219,1.18222,1.18182,1.18183,413499994.0
2007-01-30 12:55:00,1.18183,1.18218,1.18183,1.18218,407399997.0
2007-01-30 13:00:00,1.1821,1.18217,1.182,1.18205,381399998.0
2007-01-30 13:05:00,1.18208,1.18237,1.18197,1.18218,484799999.0
2007-01-30 13:10:00,1.18207,1.18211,1.18189,1.182,512900002.0
2007-01-30 13:15:00,1.18193,1.18203,1.18182,1.18192,435500001.0
2007-01-30 13:20:00,1.18191,1.18203,1.18184,1.18203,396900002.0
2007-01-30 13:25:00,1.18199,1.18238,1.18191,1.18231,296099999.0
2007-01-30 13:30:00,1.18236,1.18238,1.18194,1.18231,338899997.0
2007-01-30 13:35:00,1.18235,1.18243,1.18226,1.1823,309799998.0
2007-01-30 13:40:00,1.18228,1.18242,1.18214,1.18224,438700001.0
2007-01-30 13:45:00,1.18226,1.18237,1.18215,1.18215,425300003.0
2007-01-30 13:50:00,1.18229,1.18295,1.18229,1.18269,469500004.0
2007-01-30 13:55:00,1.18263,1.18339,1.1825,1.18318,340199998.0
2007-01-30 14:00:00,1.18307,1.18326,1.18297,1.18297,462000002.0
2007-01-30 14:05:00,1.18304,1.18337,1.18302,1.18309,316600000.0
2007-01-30 14:10:00,1.18312,1.18315,1.18294,1.18309,525800001.0
2007-01-30 14:15:00,1.1831,1.18383,1.18309,1.18365,430800001.0
2007-01-30 14:20:00,1.18358,1.18375,1.18351,1.18355,310000000.0
2007-01-30 14:25:00,1.18352,1.18365,1.18334,1.1835,310500004.0
2007-01-30 14:30:00,1.18349,1.18363,1.18338,1.18348,430999999.0
2007-01-30 14:35:00,1.1835,1.18351,1.18276,1.18292,652799997.0
2007-01-30 14:40:00,1.18297,1.18298,1.18221,1.18236,428800001.0
2007-01-30 14:45:00,1.18231,1.18254,1.18231,1.18239,404100001.0
2007-01-30 14:50:00,1.18238,1.18238,1.18195,1.18213,425399998.0
2007-01-30 14:55:00,1.18215,1.18215,1.18189,1.1821,515499996.0
2007-01-30 15:00:00,1.18209,1.1824,1.18207,1.18232,447300003.0
2007-01-30 15:05:00,1.18235,1.1824,1.18204,1.18222,766800004.0
2007-01-30 15:10:00,1.18224,1.18241,1.18217,1.18229,443200001.0
2007-01-30 15:15:00,1.18245,1.18322,1.18236,1.18315,412499997.0
2007-01-30 15:20:00,1.18313,1.18316,1.18289,1.18308,498300004.0
2007-01-30 15:25:00,1.18302,1.18322,1.18285,1.18309,382900001.0
2007-01-30 15:30:00,1.18295,1.18295,1.18125,1.18176,592999994.0
2007-01-30 15:35:00,1.18166,1.18166,1.18044,1.18108,533300001.0
2007-01-30 15:40:00,1.1812,1.18146,1.181,1.1814,402499999.0
2007-01-30 15:45:00,1.18146,1.18189,1.18131,1.1817,500699997.0
2007-01-30 15:50:00,1.18169,1.18211,1.18145,1.18211,453300000.0
2007-01-30 15:55:00,1.18215,1.1822,1.18191,1.18205,520800004.0
2007-01-30 16:00:00,1.18193,1.18196,1.18147,1.18155,491999996.0
2007-01-30 16:05:00,1.18153,1.18178,1.18147,1.18165,431800000.0
2007-01-30 16:10:00,1.1816,1.18163,1.18134,1.18145,668300003.0
2007-01-30 16:15:00,1.18149,1.1818,1.18149,1.18161,347700000.0
2007-01-30 16:20:00,1.18153,1.18176,1.18152,1.18165,626199999.0
2007-01-30 16:25:00,1.18168,1.18169,1.18058,1.18058,661300000.0
2007-01-30 16:30:00,1.1804,1.18073,1.18031,1.18034,567700002.0
2007-01-30 16:35:00,1.1804,1.1806,1.17962,1.17962,609599998.0
2007-01-30 16:40:00,1.17957,1.18021,1.17956,1.18021,314199998.0
2007-01-30 16:45:00,1.18029,1.18111,1.18013,1.18097,362699999.0
2007-01-30 16:50:00,1.18095,1.18117,1.18088,1.18113,459300001.0
2007-01-30 16:55:00,1.18115,1.18165,1.18091,1.18165,510399996.0
2007-01-30 17:00:00,1.18179,1.182,1.1815,1.18156,417199997.0
2007-01-30 17:05:00,1.18149,1.1816,1.18127,1.18142,280199999.0
2007-01-30 17:10:00,1.18135,1.18207,1.18129,1.18204,522289998.0
2007-01-30 17:15:00,1.18207,1.18214,1.18162,1.18183,292000004.0
2007-01-30 17:20:00,1.18185,1.18223,1.1818,1.18217,568600003.0
2007-01-30 17:25:00,1.18217,1.18217,1.18192,1.18208,296300002.0
2007-01-30 17:30:00,1.18207,1.18211,1.18185,1.18185,321899999.0
2007-01-30 17:35:00,1.18184,1.18218,1.18182,1.18213,477799999.0
2007-01-30 17:40:00,1.1821,1.18221,1.18199,1.18218,429700002.0
2007-01-30 17:45:00,1.18205,1.18205,1.1816,1.18169,199900000.0
2007-01-30 17:50:00,1.18174,1.18205,1.18154,1.1816,504600000.0
2007-01-30 17:55:00,1.18136,1.18173,1.18117,1.18173,574200003.0
2007-01-30 18:00:00,1.18173,1.18215,1.18147,1.18182,3197700008.0
2007-01-30 18:05:00,1.18185,1.18229,1.18184,1.18213,4826989994.0
2007-01-30 18:10:00,1.18217,1.18245,1.18208,1.18212,2653899998.0
2007-01-30 18:15:00,1.18211,1.18249,1.18207,1.18249,2896699997.0
2007-01-30 18:20:00,1.18253,1.18259,1.18197,1.18199,1979300009.0
2007-01-30 18:25:00,1.18197,1.1821,1.18175,1.1818,2789099991.0
2007-01-30 18:30:00,1.18178,1.18192,1.18157,1.18175,2534500020.0
2007-01-30 18:35:00,1.18178,1.18178,1.18152,1.18162,1335900000.0
2007-01-30 18:40:00,1.18161,1.18179,1.18155,1.18168,2192900010.0
2007-01-30 18:45:00,1.18175,1.18184,1.18154,1.18157,1051700000.0
2007-01-30 18:50:00,1.18148,1.18161,1.1812,1.1812,1132100006.0
2007-01-30 18:55:00,1.1811,1.18129,1.18089,1.18112,1653280014.0
2007-01-30 19:00:00,1.18114,1.1812,1.18084,1.18085,1391799998.0
2007-01-30 19:05:00,1.18082,1.18097,1.1806,1.18065,1877699998.0
2007-01-30 19:10:00,1.18072,1.18081,1.18044,1.18044,951099997.0
2007-01-30 19:15:00,1.1804,1.18074,1.1804,1.1806,1728000005.0
2007-01-30 19:20:00,1.18062,1.18067,1.18035,1.18054,706599999.0
2007-01-30 19:25:00,1.18052,1.18054,1.18009,1.18031,885100001.0
2007-01-30 19:30:00,1.18048,1.18051,1.18033,1.18047,716400002.0
2007-01-30 19:35:00,1.18046,1.18049,1.18024,1.18042,1110600003.0
2007-01-30 19:40:00,1.18045,1.1805,1.17994,1.18047,863500006.0
2007-01-30 19:45:00,1.18052,1.18061,1.1804,1.18061,642299998.0
2007-01-30 19:50:00,1.18065,1.18087,1.18058,1.18082,599699999.0
2007-01-30 19:55:00,1.18087,1.18147,1.1807,1.18119,788100007.0
2007-01-30 20:00:00,1.18122,1.18132,1.18079,1.18083,940300003.0
2007-01-30 20:05:00,1.1808,1.18085,1.18048,1.18081,1073700004.0
2007-01-30 20:10:00,1.1808,1.18085,1.18065,1.1807,1091600003.0
2007-01-30 20:15:00,1.18078,1.18122,1.18074,1.18111,1660000008.0
2007-01-30 20:20:00,1.18111,1.18115,1.18067,1.18067,2100899999.0
2007-01-30 20:25:00,1.18068,1.1808,1.18053,1.18057,1754400004.0
2007-01-30 20:30:00,1.1805,1.1809,1.18043,1.18083,1501199998.0
2007-01-30 20:35:00,1.18082,1.18083,1.18063,1.1808,1314900009.0
2007-01-30 20:40:00,1.18083,1.18088,1.18066,1.18077,1399599997.0
2007-01-30 20:45:00,1.18072,1.18072,1.18035,1.18065,1244700004.0
2007-01-30 20:50:00,1.18059,1.18065,1.18025,1.1803,1043800005.0
2007-01-30 20:55:00,1.18035,1.18035,1.17981,1.17992,1742400007.0
2007-01-30 21:00:00,1.17992,1.18013,1.17963,1.17978,2670900006.0
2007-01-30 21:05:00,1.17973,1.17975,1.17907,1.17915,1695299998.0
2007-01-30 21:10:00,1.17912,1.17912,1.17883,1.17897,1831599998.0
2007-01-30 21:15:00,1.17897,1.17942,1.17897,1.17932,567800003.0
2007-01-30 21:20:00,1.1793,1.17968,1.1793,1.1796,316800002.0
2007-01-30 21:25:00,1.17965,1.18001,1.17965,1.17975,808000000.0
2007-01-30 21:30:00,1.1798,1.1798,1.17938,1.17959,535600001.0
2007-01-30 21:35:00,1.17961,1.17972,1.17946,1.17962,660100001.0
2007-01-30 21:40:00,1.17961,1.18003,1.17923,1.18001,682700005.0
2007-01-30 21:45:00,1.17998,1.18027,1.17991,1.18024,776600001.0
2007-01-30 21:50:00,1.18023,1.1804,1.18016,1.18033,647600001.0
2007-01-30 21:55:00,1.18028,1.18049,1.18001,1.18048,462100000.0
2007-01-30 22:00:00,1.18045,1.18045,1.18,1.18008,847600000.0
2007-01-30 22:05:00,1.18006,1.18017,1.17983,1.18016,504700000.0
2007-01-30 22:10:00,1.18013,1.18027,1.18003,1.18017,648699999.0
2007-01-30 22:15:00,1.18018,1.18029,1.18002,1.18017,522899999.0
2007-01-30 22:20:00,1.18018,1.18025,1.18004,1.18022,586499998.0
2007-01-30 22:25:00,1.18025,1.18045,1.18008,1.18035,924099996.0
2007-01-30 22:30:00,1.1804,1.18048,1.17992,1.1804,740600008.0
2007-01-30 22:35:00,1.18043,1.18043,1.18005,1.18005,617300004.0
2007-01-30 22:40:00,1.18,1.18012,1.17987,1.17987,653700001.0
2007-01-30 22:45:00,1.17999,1.18007,1.17977,1.17985,271099997.0
2007-01-30 22:50:00,1.17985,1.17985,1.17933,1.17975,475900001.0
2007-01-30 22:55:00,1.17979,1.1799,1.17947,1.17962,782200002.0
2007-01-30 23:00:00,1.1796,1.18011,1.1796,1.18008,359899998.0
2007-01-30 23:05:00,1.18012,1.18012,1.17977,1.18002,555499999.0
2007-01-30 23:10:00,1.18,1.1802,1.17985,1.17998,298799999.0
2007-01-30 23:15:00,1.18003,1.18005,1.17981,1.18001,435600002.0
2007-01-30 23:20:00,1.18002,1.18017,1.17987,1.18017,381600001.0
2007-01-30 23:25:00,1.18028,1.1804,1.18001,1.18024,787999998.0
2007-01-30 23:30:00,1.18028,1.18038,1.18017,1.18033,274800002.0
2007-01-30 23:35:00,1.1802,1.18032,1.17987,1.18004,472999999.0
2007-01-30 23:40:00,1.18013,1.18025,1.17997,1.18006,369299997.0
2007-01-30 23:45:00,1.18014,1.18026,1.17989,1.18008,444600002.0
2007-01-30 23:50:00,1.18007,1.18007,1.1794,1.17955,369499999.0
2007-01-30 23:55:00,1.17955,1.17967,1.17895,1.17895,456300002.0
2007-01-31 00:00:00,1.17895,1.17912,1.17879,1.17892,324700005.0
2007-01-31 00:05:00,1.17888,1.17935,1.17888,1.17935,291500003.0
2007-01-31 00:10:00,1.17926,1.17926,1.17881,1.17916,350100001.0
2007-01-31 00:15:00,1.1792,1.17942,1.17915,1.17933,543400001.0
2007-01-31 00:20:00,1.17932,1.1794,1.1791,1.17915,397999999.0
2007-01-31 00:25:00,1.17917,1.17925,1.17912,1.17915,370200002.0
2007-01-31 00:30:00,1.17912,1.17934,1.17899,1.17934,350000001.0
2007-01-31 00:35:00,1.17927,1.17941,1.17889,1.17904,408900002.0
2007-01-31 00:40:00,1.1791,1.17922,1.17883,1.17918,251799999.0
2007-01-31 00:45:00,1.17923,1.17931,1.17898,1.17917,385899996.0
2007-01-31 00:50:00,1.17925,1.17942,1.17907,1.17931,549799999.0
2007-01-31 00:55:00,1.1793,1.17954,1.17921,1.17947,526800009.0
2007-01-31 01:00:00,1.17948,1.17953,1.17916,1.17926,334799999.0
2007-01-31 01:05:00,1.1792,1.1792,1.17868,1.17868,260099998.0
2007-01-31 01:10:00,1.17863,1.17891,1.17856,1.17862,299000002.0
2007-01-31 01:15:00,1.17888,1.17904,1.17855,1.17885,325900000.0
2007-01-31 01:20:00,1.17882,1.1789,1.17882,1.17882,156000000.0
2007-01-31 01:25:00,1.1789,1.17905,1.17875,1.17887,350999998.0
2007-01-31 01:30:00,1.17904,1.17915,1.17875,1.17895,296100001.0
2007-01-31 01:35:00,1.17888,1.1794,1.17887,1.1794,365999997.0
2007-01-31 01:40:00,1.17925,1.1795,1.17925,1.17937,314299999.0
2007-01-31 01:45:00,1.17937,1.17941,1.17909,1.17925,332600006.0
2007-01-31 01:50:00,1.1793,1.1793,1.17897,1.1792,457700003.0
2007-01-31 01:55:00,1.17907,1.17933,1.17893,1.17904,421900001.0
2007-01-31 02:00:00,1.17895,1.17913,1.17872,1.17872,399200000.0
2007-01-31 02:05:00,1.1788,1.17892,1.17866,1.17881,467199995.0
2007-01-31 02:10:00,1.17889,1.17907,1.17889,1.17898,276799997.0
2007-01-31 02:15:00,1.17903,1.17903,1.17869,1.17878,600299994.0
2007-01-31 02:20:00,1.17869,1.17891,1.1786,1.1786,345899998.0
2007-01-31 02:25:00,1.17837,1.17871,1.1782,1.17868,288299998.0
2007-01-31 02:30:00,1.1787,1.17879,1.17855,1.17877,489599996.0
2007-01-31 02:35:00,1.1788,1.17893,1.17871,1.17883,360800001.0
2007-01-31 02:40:00,1.17883,1.17903,1.17883,1.17895,272499999.0
2007-01-31 02:45:00,1.17897,1.17917,1.17884,1.17917,406100002.0
2007-01-31 02:50:00,1.17912,1.17947,1.17902,1.17947,390899999.0
2007-01-31 02:55:00,1.17952,1.17957,1.17909,1.17918,289800002.0
2007-01-31 03:00:00,1.17908,1.17925,1.17889,1.17913,302900002.0
2007-01-31 03:05:00,1.17914,1.17935,1.1791,1.17926,469599996.0
2007-01-31 03:10:00,1.17918,1.1793,1.17906,1.17917,288200000.0
2007-01-31 03:15:00,1.17918,1.17943,1.17918,1.1793,318599999.0
2007-01-31 03:20:00,1.17942,1.17948,1.17929,1.17938,312799999.0
2007-01-31 03:25:00,1.1794,1.17943,1.17889,1.17893,231000003.0
2007-01-31 03:30:00,1.179,1.17915,1.17882,1.17915,346500002.0
2007-01-31 03:35:00,1.17905,1.17923,1.17903,1.1792,393000003.0
2007-01-31 03:40:00,1.17914,1.17923,1.17885,1.17903,578500006.0
2007-01-31 03:45:00,1.17901,1.17908,1.17884,1.1789,475500000.0
2007-01-31 03:50:00,1.17892,1.17905,1.1789,1.17895,303400000.0
2007-01-31 03:55:00,1.17897,1.17937,1.17892,1.17924,237600000.0
2007-01-31 04:00:00,1.17914,1.17938,1.17912,1.17932,249700001.0
2007-01-31 04:05:00,1.17912,1.1796,1.17912,1.17939,404200006.0
2007-01-31 04:10:00,1.17938,1.17999,1.17933,1.17993,574600006.0
2007-01-31 04:15:00,1.17997,1.18021,1.1799,1.18012,347100005.0
2007-01-31 04:20:00,1.18023,1.18031,1.18002,1.18004,492300000.0
2007-01-31 04:25:00,1.18008,1.18011,1.17987,1.18002,218400001.0
2007-01-31 04:30:00,1.18005,1.1802,1.18003,1.1801,448999999.0
2007-01-31 04:35:00,1.18012,1.18016,1.18002,1.1801,326300003.0
2007-01-31 04:40:00,1.18008,1.18015,1.17972,1.18007,479300001.0
2007-01-31 04:45:00,1.18,1.18005,1.17987,1.1799,435800003.0
2007-01-31 04:50:00,1.17992,1.18014,1.17985,1.18011,501700009.0
2007-01-31 04:55:00,1.18005,1.18026,1.17981,1.18014,394700010.0
2007-01-31 05:00:00,1.18017,1.18024,1.18007,1.1802,164400000.0
2007-01-31 05:05:00,1.1802,1.18025,1.18005,1.18014,492000000.0
2007-01-31 05:10:00,1.18015,1.1802,1.18009,1.18018,294800000.0
2007-01-31 05:15:00,1.18015,1.18027,1.18008,1.18008,549599998.0
2007-01-31 05:20:00,1.18025,1.18025,1.17991,1.17992,391299999.0
2007-01-31 05:25:00,1.18006,1.18021,1.17969,1.17997,331199997.0
2007-01-31 05:30:00,1.18013,1.18032,1.18006,1.18021,504300003.0
2007-01-31 05:35:00,1.18021,1.18023,1.17989,1.18004,446600003.0
2007-01-31 05:40:00,1.18005,1.18031,1.17995,1.18025,582099998.0
2007-01-31 05:45:00,1.18014,1.18035,1.17999,1.18013,295400001.0
2007-01-31 05:50:00,1.18005,1.18015,1.18,1.18008,447399995.0
2007-01-31 05:55:00,1.18008,1.18032,1.18002,1.18023,347199999.0
2007-01-31 06:00:00,1.18011,1.18038,1.18002,1.18025,532999997.0
2007-01-31 06:05:00,1.18032,1.18042,1.17999,1.17999,439599999.0
2007-01-31 06:10:00,1.1799,1.18034,1.1799,1.1803,480100002.0
2007-01-31 06:15:00,1.18032,1.18042,1.17994,1.18014,461299997.0
2007-01-31 06:20:00,1.18029,1.18035,1.17985,1.1803,421799998.0
2007-01-31 06:25:00,1.18023,1.18035,1.18007,1.1803,413000003.0
2007-01-31 06:30:00,1.18033,1.18044,1.18014,1.18029,333999999.0
2007-01-31 06:35:00,1.18025,1.18035,1.18002,1.1801,460999999.0
2007-01-31 06:40:00,1.18017,1.18022,1.18004,1.18005,500599998.0
2007-01-31 06:45:00,1.18007,1.18015,1.17996,1.18005,265899997.0
2007-01-31 06:50:00,1.1801,1.18012,1.17973,1.18001,384399998.0
2007-01-31 06:55:00,1.18012,1.18019,1.18,1.1801,478300001.0
2007-01-31 07:00:00,1.18005,1.18019,1.17984,1.18011,314300001.0
2007-01-31 07:05:00,1.1802,1.18022,1.17999,1.17999,463000004.0
2007-01-31 07:10:00,1.18004,1.18015,1.17995,1.18003,368700006.0
2007-01-31 07:15:00,1.18002,1.18015,1.18,1.18007,304200003.0
2007-01-31 07:20:00,1.18002,1.18015,1.17999,1.18003,304800006.0
2007-01-31 07:25:00,1.18008,1.18022,1.18,1.18014,288300001.0
2007-01-31 07:30:00,1.18012,1.18013,1.17965,1.18003,475100004.0
2007-01-31 07:35:00,1.17994,1.18006,1.17955,1.17991,466200003.0
2007-01-31 07:40:00,1.17947,1.17992,1.17943,1.1797,383899999.0
2007-01-31 07:45:00,1.17962,1.17974,1.17952,1.17968,424100004.0
2007-01-31 07:50:00,1.17973,1.17981,1.17867,1.17873,270400002.0
2007-01-31 07:55:00,1.17878,1.17878,1.17842,1.1785,401800005.0
2007-01-31 08:00:00,1.1784,1.17865,1.17837,1.17862,342200003.0
2007-01-31 08:05:00,1.17855,1.17862,1.17843,1.17843,562999999.0
2007-01-31 08:10:00,1.17849,1.17856,1.17814,1.17821,423699996.0
2007-01-31 08:15:00,1.17815,1.17828,1.178,1.17817,546600003.0
2007-01-31 08:20:00,1.17808,1.17837,1.17806,1.17837,306399997.0
2007-01-31 08:25:00,1.1784,1.17855,1.17827,1.17842,255799999.0
2007-01-31 08:30:00,1.17835,1.17852,1.17815,1.17852,486400000.0
2007-01-31 08:35:00,1.17857,1.17857,1.17838,1.17848,328000004.0
2007-01-31 08:40:00,1.17847,1.17878,1.17847,1.1787,368900002.0
2007-01-31 08:45:00,1.17869,1.17907,1.17866,1.17907,227200003.0
2007-01-31 08:50:00,1.17903,1.18001,1.17903,1.17997,396700004.0
2007-01-31 08:55:00,1.1799,1.18002,1.17975,1.17983,499700007.0
2007-01-31 09:00:00,1.17987,1.17992,1.17954,1.17958,347200000.0
2007-01-31 09:05:00,1.17948,1.17953,1.17928,1.17953,599990004.0
2007-01-31 09:10:00,1.17947,1.17958,1.17932,1.17932,327600000.0
2007-01-31 09:15:00,1.1793,1.1793,1.17867,1.17886,382400003.0
2007-01-31 09:20:00,1.17888,1.1792,1.1788,1.17906,396200001.0
2007-01-31 09:25:00,1.1791,1.17915,1.17785,1.17788,472100004.0
2007-01-31 09:30:00,1.17781,1.17806,1.17736,1.17801,294099999.0
2007-01-31 09:35:00,1.17803,1.17843,1.17796,1.1783,359599997.0
2007-01-31 09:40:00,1.17849,1.17892,1.17836,1.17856,489000000.0
2007-01-31 09:45:00,1.17859,1.17877,1.17834,1.17859,465100003.0
2007-01-31 09:50:00,1.17862,1.17868,1.1783,1.17843,310000002.0
2007-01-31 09:55:00,1.17853,1.17971,1.17842,1.17914,462899997.0
2007-01-31 10:00:00,1.17906,1.17937,1.17906,1.17927,509899998.0
2007-01-31 10:05:00,1.17933,1.17995,1.17922,1.17995,246099999.0
2007-01-31 10:10:00,1.18001,1.18004,1.17915,1.1792,451700005.0
2007-01-31 10:15:00,1.17925,1.17936,1.17893,1.17893,666600006.0
2007-01-31 10:20:00,1.17901,1.17923,1.1788,1.17917,518600003.0
2007-01-31 10:25:00,1.17918,1.1793,1.17906,1.17909,399399999.0
2007-01-31 10:30:00,1.17907,1.17919,1.17858,1.17873,511999998.0
2007-01-31 10:35:00,1.17859,1.17902,1.17845,1.17888,656100000.0
2007-01-31 10:40:00,1.17891,1.1794,1.17891,1.17934,662900005.0
2007-01-31 10:45:00,1.17938,1.17947,1.17915,1.17933,610300007.0
2007-01-31 10:50:00,1.17932,1.17935,1.17885,1.17903,480000001.0
2007-01-31 10:55:00,1.17903,1.17905,1.17884,1.179,434400001.0
2007-01-31 11:00:00,1.17895,1.17937,1.17895,1.1793,537300001.0
2007-01-31 11:05:00,1.17928,1.1793,1.17881,1.17922,412300008.0
2007-01-31 11:10:00,1.17924,1.17941,1.17916,1.17922,636000003.0
2007-01-31 11:15:00,1.17923,1.18018,1.17923,1.18011,608099995.0
2007-01-31 11:20:00,1.18015,1.18015,1.1797,1.18001,491000001.0
2007-01-31 11:25:00,1.18008,1.18018,1.17993,1.17994,481000003.0
2007-01-31 11:30:00,1.18011,1.18021,1.17991,1.17997,530600003.0
2007-01-31 11:35:00,1.17997,1.18019,1.17984,1.18019,521600000.0
2007-01-31 11:40:00,1.1802,1.18025,1.17992,1.18003,531299998.0
2007-01-31 11:45:00,1.18003,1.18003,1.17961,1.17968,376299998.0
2007-01-31 11:50:00,1.17965,1.17965,1.17915,1.1795,625800005.0
2007-01-31 11:55:00,1.17953,1.1796,1.17908,1.1791,381300000.0
2007-01-31 12:00:00,1.17909,1.18042,1.17898,1.17987,287500001.0
2007-01-31 12:05:00,1.17984,1.17998,1.17971,1.17981,449700006.0
2007-01-31 12:10:00,1.17983,1.17995,1.17962,1.17975,702000004.0
2007-01-31 12:15:00,1.1797,1.17973,1.17934,1.17949,438900004.0
2007-01-31 12:20:00,1.1795,1.17955,1.17936,1.17941,509600005.0
2007-01-31 12:25:00,1.17944,1.17955,1.17934,1.17941,592900005.0
2007-01-31 12:30:00,1.17939,1.1797,1.17939,1.17963,399699998.0
2007-01-31 12:35:00,1.17968,1.17973,1.17913,1.17933,483000002.0
2007-01-31 12:40:00,1.17962,1.17976,1.17941,1.17976,527099999.0
2007-01-31 12:45:00,1.1798,1.17987,1.17948,1.17949,361800002.0
2007-01-31 12:50:00,1.17957,1.17981,1.17929,1.17974,487199999.0
2007-01-31 12:55:00,1.17967,1.17991,1.17967,1.17991,384899999.0
2007-01-31 13:00:00,1.17982,1.17995,1.17946,1.17953,495199999.0
2007-01-31 13:05:00,1.17958,1.17981,1.17957,1.17981,429199999.0
2007-01-31 13:10:00,1.1798,1.18005,1.1798,1.17998,323199997.0
2007-01-31 13:15:00,1.17995,1.18005,1.17991,1.17997,252400000.0
2007-01-31 13:20:00,1.17994,1.18005,1.17991,1.18005,380000000.0
2007-01-31 13:25:00,1.17999,1.18005,1.17991,1.17995,340999998.0
2007-01-31 13:30:00,1.17999,1.1802,1.17985,1.1802,305700004.0
2007-01-31 13:35:00,1.18022,1.18061,1.18016,1.18054,504399998.0
2007-01-31 13:40:00,1.18063,1.18149,1.18063,1.18135,520500000.0
2007-01-31 13:45:00,1.18132,1.18165,1.18132,1.18162,557000006.0
2007-01-31 13:50:00,1.1817,1.1817,1.18139,1.18146,371500003.0
2007-01-31 13:55:00,1.18143,1.18152,1.18119,1.18136,386400003.0
2007-01-31 14:00:00,1.18147,1.18157,1.18137,1.18142,664500002.0
2007-01-31 14:05:00,1.18135,1.18148,1.18097,1.18108,345200003.0
2007-01-31 14:10:00,1.18116,1.18145,1.18097,1.18137,655499994.0
2007-01-31 14:15:00,1.18131,1.1815,1.18116,1.18141,322400001.0
2007-01-31 14:20:00,1.18138,1.18169,1.18123,1.18154,430400002.0
2007-01-31 14:25:00,1.18163,1.18172,1.1813,1.18148,463700004.0
2007-01-31 14:30:00,1.18139,1.18155,1.18125,1.18125,536400002.0
2007-01-31 14:35:00,1.18132,1.18159,1.18124,1.18149,337100000.0
2007-01-31 14:40:00,1.18162,1.18165,1.18138,1.18153,335090001.0
2007-01-31 14:45:00,1.18161,1.18169,1.18149,1.18149,396600000.0
2007-01-31 14:50:00,1.18158,1.18212,1.18144,1.1821,443000003.0
2007-01-31 14:55:00,1.18222,1.18222,1.18196,1.18206,478300003.0
2007-01-31 15:00:00,1.18215,1.18226,1.18203,1.1822,501100003.0
2007-01-31 15:05:00,1.18221,1.1823,1.18197,1.18215,575200001.0
2007-01-31 15:10:00,1.18247,1.18308,1.18218,1.1829,564900000.0
2007-01-31 15:15:00,1.183,1.18305,1.18242,1.18245,423799999.0
2007-01-31 15:20:00,1.18253,1.18272,1.18222,1.18249,478600003.0
2007-01-31 15:25:00,1.18249,1.18308,1.18241,1.18265,487400000.0
2007-01-31 15:30:00,1.1823,1.18371,1.1823,1.18353,557599998.0
2007-01-31 15:35:00,1.1835,1.18429,1.18342,1.18405,494599996.0
2007-01-31 15:40:00,1.18403,1.18407,1.18347,1.18363,569800007.0
2007-01-31 15:45:00,1.18387,1.18411,1.18351,1.18386,498400000.0
2007-01-31 15:50:00,1.18388,1.18406,1.1838,1.18391,512100001.0
2007-01-31 15:55:00,1.18389,1.18389,1.18327,1.1835,411499998.0
2007-01-31 16:00:00,1.18356,1.18377,1.18332,1.18338,341800003.0
2007-01-31 16:05:00,1.18342,1.18376,1.18307,1.18368,635000003.0
2007-01-31 16:10:00,1.1837,1.18393,1.18359,1.18382,377500004.0
2007-01-31 16:15:00,1.18387,1.18415,1.1837,1.1837,445800001.0
2007-01-31 16:20:00,1.18379,1.18415,1.18375,1.18389,489000000.0
2007-01-31 16:25:00,1.18394,1.18425,1.18382,1.18393,442800005.0
2007-01-31 16:30:00,1.18398,1.18405,1.18358,1.18369,462100002.0
2007-01-31 16:35:00,1.18388,1.18388,1.18347,1.18353,456800001.0
2007-01-31 16:40:00,1.1837,1.18375,1.18301,1.1831,269999998.0
2007-01-31 16:45:00,1.18313,1.18341,1.18298,1.18306,475700003.0
2007-01-31 16:50:00,1.18296,1.18299,1.18245,1.18268,524600005.0
2007-01-31 16:55:00,1.18283,1.18296,1.18198,1.18212,515700002.0
2007-01-31 17:00:00,1.18217,1.1827,1.18209,1.18214,479299999.0
2007-01-31 17:05:00,1.18223,1.18228,1.18177,1.18209,475600005.0
2007-01-31 17:10:00,1.18205,1.18231,1.18197,1.18217,454399996.0
2007-01-31 17:15:00,1.18227,1.18227,1.18195,1.18204,478200002.0
2007-01-31 17:20:00,1.18213,1.18213,1.18177,1.18213,393700002.0
2007-01-31 17:25:00,1.18207,1.18213,1.18147,1.18147,345900000.0
2007-01-31 17:30:00,1.18147,1.18252,1.18144,1.18217,411599996.0
2007-01-31 17:35:00,1.18218,1.1826,1.18207,1.18229,282500002.0
2007-01-31 17:40:00,1.1823,1.1823,1.18131,1.18147,352300000.0
2007-01-31 17:45:00,1.18143,1.18151,1.18101,1.18151,709500005.0
2007-01-31 17:50:00,1.18153,1.18156,1.18107,1.18127,325700002.0
2007-01-31 17:55:00,1.18126,1.18142,1.18017,1.18017,519400001.0
2007-01-31 18:00:00,1.18023,1.18112,1.18016,1.18061,3088800016.0
2007-01-31 18:05:00,1.18063,1.18077,1.18028,1.18051,4399800004.0
2007-01-31 18:10:00,1.1807,1.18081,1.18024,1.1803,2343500000.0
2007-01-31 18:15:00,1.18023,1.18108,1.18014,1.18108,2563000009.0
2007-01-31 18:20:00,1.18115,1.18119,1.18032,1.18038,2168799995.0
2007-01-31 18:25:00,1.1803,1.18032,1.1798,1.17993,2721800007.0
2007-01-31 18:30:00,1.17998,1.18003,1.17946,1.17971,2449600005.0
2007-01-31 18:35:00,1.17975,1.17975,1.17846,1.17877,1456700004.0
2007-01-31 18:40:00,1.1787,1.17913,1.17857,1.17883,2400300004.0
2007-01-31 18:45:00,1.17878,1.17878,1.17842,1.17878,1144600006.0
2007-01-31 18:50:00,1.1787,1.17981,1.17867,1.17981,1193800000.0
2007-01-31 18:55:00,1.17975,1.17994,1.17904,1.17904,1652700005.0
2007-01-31 19:00:00,1.17901,1.17931,1.17891,1.17915,1315700004.0
2007-01-31 19:05:00,1.17913,1.17958,1.17906,1.17953,2171200019.0
2007-01-31 19:10:00,1.17953,1.17966,1.17937,1.1796,1235700001.0
2007-01-31 19:15:00,1.17967,1.1798,1.17941,1.17947,1514899999.0
2007-01-31 19:20:00,1.1795,1.17964,1.1794,1.17951,772700001.0
2007-01-31 19:25:00,1.1795,1.17953,1.17937,1.17942,802799998.0
2007-01-31 19:30:00,1.17943,1.17943,1.17923,1.17937,756300006.0
2007-01-31 19:35:00,1.17935,1.17947,1.17896,1.17911,1257900003.0
2007-01-31 19:40:00,1.17915,1.17917,1.17902,1.17915,903900002.0
2007-01-31 19:45:00,1.17922,1.17936,1.17904,1.1792,626000002.0
2007-01-31 19:50:00,1.17913,1.17913,1.17882,1.17888,439400004.0
2007-01-31 19:55:00,1.17895,1.17922,1.17879,1.17917,843300007.0
2007-01-31 20:00:00,1.17923,1.17958,1.17911,1.17923,759799997.0
2007-01-31 20:05:00,1.17925,1.17943,1.17921,1.17938,944599994.0
2007-01-31 20:10:00,1.17935,1.17959,1.17913,1.17942,1201989994.0
2007-01-31 20:15:00,1.17943,1.17943,1.17922,1.17932,1645800011.0
2007-01-31 20:20:00,1.17932,1.17938,1.17909,1.1791,1743400003.0
2007-01-31 20:25:00,1.17923,1.17952,1.17917,1.17937,1599299998.0
2007-01-31 20:30:00,1.17933,1.1795,1.17932,1.1795,1318500007.0
2007-01-31 20:35:00,1.17955,1.17972,1.17942,1.17957,1488800007.0
2007-01-31 20:40:00,1.17959,1.17966,1.17947,1.17963,1536500006.0
2007-01-31 20:45:00,1.1796,1.17964,1.1794,1.17945,966200002.0
2007-01-31 20:50:00,1.17941,1.17947,1.17926,1.17934,1051700002.0
2007-01-31 20:55:00,1.17938,1.17942,1.17908,1.17942,1750290011.0
2007-01-31 21:00:00,1.17933,1.17947,1.1793,1.17941,2865200004.0
2007-01-31 21:05:00,1.1794,1.17958,1.1792,1.17939,1718300001.0
2007-01-31 21:10:00,1.17941,1.17948,1.17914,1.1792,1988299997.0
2007-01-31 21:15:00,1.17917,1.17925,1.17783,1.1783,673600001.0
2007-01-31 21:20:00,1.1783,1.17838,1.17724,1.17755,577100002.0
2007-01-31 21:25:00,1.17758,1.17758,1.17505,1.17505,938499998.0
2007-01-31 21:30:00,1.17503,1.17539,1.17481,1.1753,765800005.0
2007-01-31 21:35:00,1.17528,1.17594,1.17508,1.1752,694500009.0
2007-01-31 21:40:00,1.17526,1.17616,1.17526,1.1761,691899998.0
2007-01-31 21:45:00,1.17612,1.17612,1.17545,1.17602,608000001.0
2007-01-31 21:50:00,1.17597,1.17608,1.17522,1.17539,646900007.0
2007-01-31 21:55:00,1.17544,1.17559,1.17529,1.17542,521900002.0
2007-01-31 22:00:00,1.1754,1.17586,1.17538,1.1758,1082800000.0
2007-01-31 22:05:00,1.17582,1.17588,1.17566,1.17578,637900006.0
2007-01-31 22:10:00,1.17578,1.17623,1.17572,1.17621,597900001.0
2007-01-31 22:15:00,1.17627,1.17661,1.17618,1.17661,449900003.0
2007-01-31 22:20:00,1.17667,1.17705,1.17649,1.17658,751200004.0
2007-01-31 22:25:00,1.17653,1.17671,1.17641,1.17645,744500001.0
2007-01-31 22:30:00,1.17643,1.17662,1.17625,1.17657,599200005.0
2007-01-31 22:35:00,1.17658,1.17687,1.17647,1.17683,627400000.0
2007-01-31 22:40:00,1.17698,1.17722,1.17676,1.17705,657400003.0
2007-01-31 22:45:00,1.1769,1.1769,1.17636,1.17639,383899999.0
2007-01-31 22:50:00,1.17644,1.17671,1.17639,1.17655,692999999.0
2007-01-31 22:55:00,1.17657,1.17658,1.17614,1.17635,885600002.0
2007-01-31 23:00:00,1.17632,1.17661,1.17628,1.17647,357600003.0
2007-01-31 23:05:00,1.17652,1.17666,1.17636,1.17666,478500001.0
2007-01-31 23:10:00,1.17656,1.17656,1.17627,1.17632,462099999.0
2007-01-31 23:15:00,1.1764,1.17645,1.17619,1.17619,366899996.0
2007-01-31 23:20:00,1.1759,1.17634,1.17582,1.17607,360899999.0
2007-01-31 23:25:00,1.17615,1.17615,1.1756,1.17573,525399999.0
2007-01-31 23:30:00,1.17571,1.17582,1.17559,1.17582,401100003.0
2007-01-31 23:35:00,1.17577,1.17597,1.17562,1.17597,646000005.0
2007-01-31 23:40:00,1.17592,1.17633,1.17591,1.17628,473500000.0
2007-01-31 23:45:00,1.1765,1.1765,1.17595,1.17596,483300005.0
2007-01-31 23:50:00,1.17602,1.17615,1.17585,1.17602,670700008.0
2007-01-31 23:55:00,1.17605,1.17658,1.17603,1.17654,442300005.0
2007-02-01 00:00:00,1.17664,1.17668,1.17613,1.17621,401399998.0
2007-02-01 00:05:00,1.17625,1.17647,1.17619,1.17647,271599999.0
2007-02-01 00:10:00,1.1764,1.1764,1.17615,1.17638,284900005.0
2007-02-01 00:15:00,1.1764,1.17681,1.17635,1.17677,359399998.0
2007-02-01 00:20:00,1.17672,1.17685,1.17663,1.17672,473600000.0
2007-02-01 00:25:00,1.17666,1.17672,1.17621,1.17663,394400003.0
2007-02-01 00:30:00,1.17664,1.17685,1.17655,1.17685,180899998.0
2007-02-01 00:35:00,1.17679,1.17679,1.17644,1.17651,249199999.0
2007-02-01 00:40:00,1.17655,1.17663,1.17645,1.1766,455800002.0
2007-02-01 00:45:00,1.17659,1.17665,1.17647,1.17653,372899994.0
2007-02-01 00:50:00,1.17663,1.17663,1.17641,1.17651,358500003.0
2007-02-01 00:55:00,1.17646,1.17658,1.17613,1.17657,485900003.0
2007-02-01 01:00:00,1.1766,1.17668,1.17638,1.1764,361199997.0
2007-02-01 01:05:00,1.17637,1.17637,1.17571,1.17574,619100004.0
2007-02-01 01:10:00,1.17573,1.17575,1.17513,1.17533,418600005.0
2007-02-01 01:15:00,1.17573,1.17573,1.17542,1.17554,209100000.0
2007-02-01 01:20:00,1.17544,1.17555,1.17524,1.17543,262700002.0
2007-02-01 01:25:00,1.17551,1.17557,1.17491,1.17499,376400000.0
2007-02-01 01:30:00,1.17494,1.17522,1.17494,1.17518,217199997.0
2007-02-01 01:35:00,1.17521,1.17545,1.17514,1.17545,267199999.0
2007-02-01 01:40:00,1.17518,1.17554,1.17504,1.17521,419200002.0
2007-02-01 01:45:00,1.17516,1.17521,1.17447,1.17452,528199999.0
2007-02-01 01:50:00,1.17473,1.17515,1.17449,1.17515,462799998.0
2007-02-01 01:55:00,1.17505,1.17522,1.17504,1.17519,403799998.0
2007-02-01 02:00:00,1.17511,1.17521,1.17499,1.17507,243700002.0
2007-02-01 02:05:00,1.17513,1.17516,1.17495,1.17499,373400000.0
2007-02-01 02:10:00,1.17503,1.17521,1.17494,1.17515,480600000.0
2007-02-01 02:15:00,1.17513,1.17516,1.17474,1.1751,478799996.0
2007-02-01 02:20:00,1.17505,1.17535,1.17505,1.17512,423799997.0
2007-02-01 02:25:00,1.17515,1.17527,1.17513,1.17527,269700000.0
2007-02-01 02:30:00,1.17522,1.17539,1.17474,1.1749,750600001.0
2007-02-01 02:35:00,1.17532,1.17543,1.17484,1.17527,270500000.0
2007-02-01 02:40:00,1.17516,1.17525,1.17508,1.17518,431500001.0
2007-02-01 02:45:00,1.17512,1.17525,1.17505,1.17516,216000002.0
2007-02-01 02:50:00,1.17518,1.17527,1.1751,1.17511,302200002.0
2007-02-01 02:55:00,1.17507,1.17521,1.17494,1.17521,290400001.0
2007-02-01 03:00:00,1.17527,1.17527,1.175,1.17509,381199999.0
2007-02-01 03:05:00,1.17511,1.17528,1.17507,1.17528,287700001.0
2007-02-01 03:10:00,1.17528,1.17554,1.17522,1.17537,287200002.0
2007-02-01 03:15:00,1.17535,1.1755,1.17531,1.17545,296900001.0
2007-02-01 03:20:00,1.1755,1.17554,1.17497,1.17541,333800004.0
2007-02-01 03:25:00,1.17547,1.176,1.17547,1.17591,263500002.0
2007-02-01 03:30:00,1.17598,1.1762,1.17588,1.17608,284600000.0
2007-02-01 03:35:00,1.17609,1.17649,1.17609,1.17643,516400002.0
2007-02-01 03:40:00,1.17635,1.17646,1.17594,1.17605,260300001.0
2007-02-01 03:45:00,1.17604,1.17613,1.176,1.1761,372000002.0
2007-02-01 03:50:00,1.17603,1.17623,1.17603,1.1762,390900003.0
2007-02-01 03:55:00,1.17618,1.17635,1.17609,1.1763,246800000.0
2007-02-01 04:00:00,1.17634,1.17641,1.1762,1.17629,227199997.0
2007-02-01 04:05:00,1.1763,1.17648,1.17606,1.17634,249199999.0
2007-02-01 04:10:00,1.1763,1.17639,1.17611,1.17611,523799994.0
2007-02-01 04:15:00,1.17617,1.17631,1.17588,1.17601,264599996.0
2007-02-01 04:20:00,1.17607,1.17608,1.1759,1.17604,581100002.0
2007-02-01 04:25:00,1.176,1.17609,1.17579,1.17582,232799999.0
2007-02-01 04:30:00,1.1759,1.17595,1.17572,1.17577,307299998.0
2007-02-01 04:35:00,1.17577,1.17594,1.17571,1.17592,325700000.0
2007-02-01 04:40:00,1.17582,1.17589,1.17557,1.17569,454099997.0
2007-02-01 04:45:00,1.17565,1.17572,1.17557,1.17563,507000001.0
2007-02-01 04:50:00,1.1756,1.17569,1.17535,1.17535,531500000.0
2007-02-01 04:55:00,1.17525,1.17563,1.17525,1.17556,374800005.0
2007-02-01 05:00:00,1.1756,1.1756,1.17527,1.17538,308500000.0
2007-02-01 05:05:00,1.1754,1.17545,1.17528,1.17528,291200001.0
2007-02-01 05:10:00,1.17531,1.17568,1.17527,1.17568,408599994.0
2007-02-01 05:15:00,1.17565,1.17615,1.17563,1.1761,594500007.0
2007-02-01 05:20:00,1.17604,1.17615,1.17594,1.17597,346099998.0
2007-02-01 05:25:00,1.176,1.17607,1.17583,1.17596,363300004.0
2007-02-01 05:30:00,1.17591,1.17609,1.17585,1.17588,381000006.0
2007-02-01 05:35:00,1.17597,1.1762,1.17596,1.17613,364500001.0
2007-02-01 05:40:00,1.17608,1.17637,1.17595,1.17617,478899999.0
2007-02-01 05:45:00,1.17614,1.1763,1.17611,1.17625,358200001.0
2007-02-01 05:50:00,1.17615,1.17644,1.17584,1.17642,523200001.0
2007-02-01 05:55:00,1.17633,1.17645,1.17598,1.17639,379300001.0
2007-02-01 06:00:00,1.17638,1.17651,1.1762,1.1763,413400003.0
2007-02-01 06:05:00,1.17638,1.17645,1.17623,1.17635,361989997.0
2007-02-01 06:10:00,1.17648,1.17648,1.1763,1.1764,405590001.0
2007-02-01 06:15:00,1.17644,1.17697,1.17644,1.17693,467099997.0
2007-02-01 06:20:00,1.17684,1.17694,1.17654,1.17678,548300001.0
2007-02-01 06:25:00,1.17673,1.17688,1.17661,1.1768,269300003.0
2007-02-01 06:30:00,1.17681,1.17689,1.17664,1.1768,355699997.0
2007-02-01 06:35:00,1.17675,1.17686,1.17671,1.17678,267900002.0
2007-02-01 06:40:00,1.17684,1.177,1.17652,1.17652,474500006.0
2007-02-01 06:45:00,1.17669,1.17691,1.17648,1.17658,482300002.0
2007-02-01 06:50:00,1.17662,1.17672,1.17634,1.17657,302099995.0
2007-02-01 06:55:00,1.1766,1.17691,1.17658,1.17678,348199996.0
2007-02-01 07:00:00,1.1767,1.1769,1.17668,1.1769,438700002.0
2007-02-01 07:05:00,1.17683,1.17695,1.17657,1.17657,374999999.0
2007-02-01 07:10:00,1.17662,1.17677,1.17629,1.17647,368599996.0
2007-02-01 07:15:00,1.17647,1.17672,1.17646,1.17665,345300002.0
2007-02-01 07:20:00,1.17665,1.17673,1.17649,1.17653,292100002.0
2007-02-01 07:25:00,1.17659,1.17663,1.1765,1.1766,256900003.0
2007-02-01 07:30:00,1.17662,1.17705,1.17662,1.17705,440200000.0
2007-02-01 07:35:00,1.17705,1.17715,1.17692,1.17707,199200000.0
2007-02-01 07:40:00,1.17705,1.17715,1.17698,1.17711,380800000.0
2007-02-01 07:45:00,1.17697,1.17714,1.17697,1.17709,411099998.0
2007-02-01 07:50:00,1.17715,1.17715,1.17705,1.17705,342900002.0
2007-02-01 07:55:00,1.17711,1.17718,1.17696,1.1771,403900001.0
2007-02-01 08:00:00,1.17702,1.17715,1.17701,1.1771,356299999.0
2007-02-01 08:05:00,1.17706,1.1772,1.17669,1.17696,521299997.0
2007-02-01 08:10:00,1.17705,1.17717,1.17696,1.17708,534600002.0
2007-02-01 08:15:00,1.17713,1.17718,1.1768,1.17683,471299999.0
2007-02-01 08:20:00,1.1772,1.17723,1.17696,1.17709,436700000.0
2007-02-01 08:25:00,1.1771,1.17717,1.17696,1.17696,453400000.0
2007-02-01 08:30:00,1.17704,1.17726,1.177,1.17725,423600004.0
2007-02-01 08:35:00,1.17727,1.17727,1.17707,1.17712,239199999.0
2007-02-01 08:40:00,1.17709,1.17716,1.177,1.17715,300000005.0
2007-02-01 08:45:00,1.1771,1.17717,1.1769,1.17717,304100002.0
2007-02-01 08:50:00,1.17705,1.1772,1.17669,1.1772,470100007.0
2007-02-01 08:55:00,1.1772,1.17725,1.17701,1.17701,475599999.0
2007-02-01 09:00:00,1.17698,1.17725,1.17694,1.17721,266200004.0
2007-02-01 09:05:00,1.17722,1.17746,1.17702,1.17734,375299999.0
2007-02-01 09:10:00,1.17742,1.1775,1.17723,1.17733,215299998.0
2007-02-01 09:15:00,1.17736,1.17736,1.17685,1.17699,388999999.0
2007-02-01 09:20:00,1.17703,1.17712,1.17685,1.17703,239900000.0
2007-02-01 09:25:00,1.17719,1.17751,1.17711,1.17725,430000005.0
2007-02-01 09:30:00,1.17725,1.17732,1.17717,1.17728,323699999.0
2007-02-01 09:35:00,1.17741,1.17786,1.17728,1.17767,477200008.0
2007-02-01 09:40:00,1.1776,1.17765,1.17736,1.1774,346499998.0
2007-02-01 09:45:00,1.17724,1.17734,1.17709,1.17717,312200002.0
2007-02-01 09:50:00,1.17706,1.17706,1.17644,1.17646,540399998.0
2007-02-01 09:55:00,1.1765,1.17666,1.1764,1.17657,225899998.0
2007-02-01 10:00:00,1.17649,1.17673,1.17646,1.17665,545199994.0
2007-02-01 10:05:00,1.17664,1.17672,1.17624,1.17631,523600005.0
2007-02-01 10:10:00,1.17625,1.1764,1.17584,1.17601,508600004.0
2007-02-01 10:15:00,1.17643,1.17744,1.17622,1.17744,484999998.0
2007-02-01 10:20:00,1.17795,1.17842,1.17766,1.17802,384200002.0
2007-02-01 10:25:00,1.17805,1.17824,1.17801,1.17815,546200000.0
2007-02-01 10:30:00,1.17808,1.17837,1.17792,1.17836,503800002.0
2007-02-01 10:35:00,1.17833,1.17846,1.17822,1.1783,538500001.0
2007-02-01 10:40:00,1.17821,1.17841,1.17813,1.17841,475500001.0
2007-02-01 10:45:00,1.17842,1.17876,1.17829,1.17868,679500002.0
2007-02-01 10:50:00,1.17868,1.17868,1.17837,1.17859,450999994.0
2007-02-01 10:55:00,1.17858,1.17858,1.17827,1.17838,434799999.0
2007-02-01 11:00:00,1.17831,1.17851,1.17807,1.17845,405600002.0
2007-02-01 11:05:00,1.17837,1.17852,1.17813,1.1782,352800000.0
2007-02-01 11:10:00,1.1782,1.17822,1.17799,1.17802,527400000.0
2007-02-01 11:15:00,1.178,1.17869,1.17793,1.17855,596400003.0
2007-02-01 11:20:00,1.17858,1.17943,1.17843,1.1794,472500003.0
2007-02-01 11:25:00,1.17941,1.17941,1.17881,1.17883,654800006.0
2007-02-01 11:30:00,1.17888,1.17908,1.17847,1.17895,596999994.0
2007-02-01 11:35:00,1.17899,1.17909,1.17879,1.17885,507300001.0
2007-02-01 11:40:00,1.1787,1.17901,1.17856,1.17891,451699994.0
2007-02-01 11:45:00,1.17883,1.17883,1.17849,1.17855,424600004.0
2007-02-01 11:50:00,1.17857,1.17861,1.17815,1.17821,594700004.0
2007-02-01 11:55:00,1.17828,1.17848,1.17797,1.17848,545500001.0
2007-02-01 12:00:00,1.17858,1.17858,1.17841,1.17848,348300003.0
2007-02-01 12:05:00,1.17848,1.17868,1.17837,1.17868,354099999.0
2007-02-01 12:10:00,1.17862,1.17901,1.17856,1.1789,653500003.0
2007-02-01 12:15:00,1.17885,1.17894,1.17863,1.17877,487300004.0
2007-02-01 12:20:00,1.17882,1.17891,1.1785,1.17864,464800002.0
2007-02-01 12:25:00,1.17867,1.1791,1.17865,1.17885,548799998.0
2007-02-01 12:30:00,1.17883,1.17903,1.17857,1.17857,546400004.0
2007-02-01 12:35:00,1.17869,1.17874,1.17849,1.17869,540500001.0
2007-02-01 12:40:00,1.1787,1.1787,1.1783,1.17833,509600007.0
2007-02-01 12:45:00,1.1783,1.17858,1.17818,1.17853,419800001.0
2007-02-01 12:50:00,1.17855,1.17866,1.17835,1.17864,437700000.0
2007-02-01 12:55:00,1.17865,1.17885,1.17859,1.17885,496299999.0
2007-02-01 13:00:00,1.17878,1.17878,1.1778,1.1778,455200001.0
2007-02-01 13:05:00,1.17799,1.17801,1.17741,1.1775,608300000.0
2007-02-01 13:10:00,1.1775,1.17757,1.17735,1.17753,443900000.0
2007-02-01 13:15:00,1.17739,1.17777,1.17734,1.17734,263400005.0
2007-02-01 13:20:00,1.17711,1.17723,1.17687,1.1772,359900004.0
2007-02-01 13:25:00,1.1772,1.17725,1.17706,1.17715,229299999.0
2007-02-01 13:30:00,1.17719,1.17725,1.17662,1.17663,341700001.0
2007-02-01 13:35:00,1.17665,1.17673,1.17654,1.17664,370800001.0
2007-02-01 13:40:00,1.17662,1.17673,1.17644,1.17644,588399999.0
2007-02-01 13:45:00,1.17645,1.1766,1.17639,1.17644,495800003.0
2007-02-01 13:50:00,1.17646,1.17686,1.17626,1.17674,463099997.0
2007-02-01 13:55:00,1.17667,1.17707,1.17667,1.17686,410299997.0
2007-02-01 14:00:00,1.17681,1.17703,1.17657,1.17693,371800001.0
2007-02-01 14:05:00,1.17686,1.177,1.17663,1.17665,226899999.0
2007-02-01 14:10:00,1.17675,1.17675,1.1764,1.17663,678400007.0
2007-02-01 14:15:00,1.17665,1.17788,1.17665,1.17758,588200000.0
2007-02-01 14:20:00,1.17753,1.17793,1.17741,1.17788,408499999.0
2007-02-01 14:25:00,1.17789,1.17816,1.17786,1.17816,381389999.0
2007-02-01 14:30:00,1.17808,1.17894,1.178,1.17888,351700004.0
2007-02-01 14:35:00,1.17881,1.17881,1.17812,1.17828,460499998.0
2007-02-01 14:40:00,1.17824,1.17826,1.17799,1.1781,301400002.0
2007-02-01 14:45:00,1.17807,1.17814,1.17758,1.17761,498300005.0
2007-02-01 14:50:00,1.1777,1.17775,1.17685,1.1769,378599999.0
2007-02-01 14:55:00,1.17698,1.17735,1.17674,1.17682,411700000.0
2007-02-01 15:00:00,1.17685,1.1772,1.17685,1.17718,472300000.0
2007-02-01 15:05:00,1.17719,1.1774,1.17692,1.17738,470899996.0
2007-02-01 15:10:00,1.1774,1.17748,1.1771,1.17727,611299998.0
2007-02-01 15:15:00,1.17735,1.17735,1.17681,1.17698,470700006.0
2007-02-01 15:20:00,1.17698,1.17735,1.17691,1.17727,376700002.0
2007-02-01 15:25:00,1.1773,1.17738,1.17693,1.17718,299900001.0
2007-02-01 15:30:00,1.17704,1.17716,1.17674,1.17691,513200003.0
2007-02-01 15:35:00,1.1769,1.17701,1.17593,1.17623,528000005.0
2007-02-01 15:40:00,1.17632,1.17655,1.17618,1.17655,449199999.0
2007-02-01 15:45:00,1.17646,1.17678,1.17636,1.17676,440000002.0
2007-02-01 15:50:00,1.17685,1.17695,1.17662,1.17671,317399998.0
2007-02-01 15:55:00,1.17661,1.17768,1.17661,1.1775,400000003.0
2007-02-01 16:00:00,1.17749,1.17749,1.17692,1.17703,451600002.0
2007-02-01 16:05:00,1.17727,1.17731,1.17652,1.17652,589800000.0
2007-02-01 16:10:00,1.17641,1.17707,1.17619,1.17692,389500001.0
2007-02-01 16:15:00,1.17697,1.17698,1.17598,1.1761,397399997.0
2007-02-01 16:20:00,1.17606,1.17636,1.1759,1.17634,530800001.0
2007-02-01 16:25:00,1.17636,1.17644,1.17603,1.1761,531199996.0
2007-02-01 16:30:00,1.17606,1.17621,1.17597,1.17608,628300005.0
2007-02-01 16:35:00,1.17612,1.17706,1.17612,1.17661,559200000.0
2007-02-01 16:40:00,1.17639,1.17639,1.17592,1.17594,459400000.0
2007-02-01 16:45:00,1.17604,1.17644,1.17602,1.17615,485200004.0
2007-02-01 16:50:00,1.17605,1.17619,1.17594,1.17602,492200003.0
2007-02-01 16:55:00,1.17611,1.17642,1.17555,1.17573,499500006.0
2007-02-01 17:00:00,1.17579,1.17614,1.17549,1.17586,474999998.0
2007-02-01 17:05:00,1.17605,1.17611,1.17362,1.17367,419500003.0
2007-02-01 17:10:00,1.17361,1.17449,1.17354,1.17442,462300001.0
2007-02-01 17:15:00,1.17433,1.17479,1.17395,1.17465,495400001.0
2007-02-01 17:20:00,1.17459,1.17596,1.17459,1.17556,531000001.0
2007-02-01 17:25:00,1.17556,1.17625,1.17543,1.17596,471899997.0
2007-02-01 17:30:00,1.17597,1.17615,1.17578,1.17615,387600001.0
2007-02-01 17:35:00,1.17613,1.17634,1.176,1.1762,355399996.0
2007-02-01 17:40:00,1.17625,1.17676,1.17617,1.17669,385799998.0
2007-02-01 17:45:00,1.17663,1.17691,1.17654,1.17679,496100005.0
2007-02-01 17:50:00,1.17673,1.17673,1.17623,1.17665,353200001.0
2007-02-01 17:55:00,1.17657,1.17664,1.17627,1.17663,559500001.0
2007-02-01 18:00:00,1.17645,1.17681,1.17622,1.17659,3272000016.0
2007-02-01 18:05:00,1.17664,1.17704,1.17638,1.17651,4208200013.0
2007-02-01 18:10:00,1.17656,1.17656,1.17559,1.17562,2394290010.0
2007-02-01 18:15:00,1.17558,1.1761,1.17547,1.17598,3059600015.0
2007-02-01 18:20:00,1.176,1.17616,1.17576,1.17588,2148899999.0
2007-02-01 18:25:00,1.17584,1.17615,1.17572,1.17594,2464500003.0
2007-02-01 18:30:00,1.17595,1.17611,1.17574,1.17611,2645500001.0
2007-02-01 18:35:00,1.17618,1.17646,1.17604,1.17615,1740500013.0
2007-02-01 18:40:00,1.1762,1.17638,1.17592,1.17592,2228400004.0
2007-02-01 18:45:00,1.17597,1.17612,1.17588,1.1761,1008900005.0
2007-02-01 18:50:00,1.17607,1.17621,1.17562,1.17594,1145899992.0
2007-02-01 18:55:00,1.17591,1.17591,1.17542,1.17542,1676400007.0
2007-02-01 19:00:00,1.17537,1.17553,1.17496,1.17534,1318700009.0
2007-02-01 19:05:00,1.17533,1.17557,1.17517,1.17543,2087200005.0
2007-02-01 19:10:00,1.17553,1.1756,1.17506,1.17545,1134200003.0
2007-02-01 19:15:00,1.17537,1.17548,1.17494,1.17548,1644799997.0
2007-02-01 19:20:00,1.17553,1.17585,1.17553,1.17578,796400007.0
2007-02-01 19:25:00,1.17578,1.17578,1.17548,1.17552,1042699997.0
2007-02-01 19:30:00,1.17558,1.17563,1.17536,1.17547,828100006.0
2007-02-01 19:35:00,1.17547,1.17567,1.17512,1.17519,1371900006.0
2007-02-01 19:40:00,1.17527,1.17545,1.17522,1.17544,909899998.0
2007-02-01 19:45:00,1.17549,1.17643,1.17547,1.17635,482500000.0
2007-02-01 19:50:00,1.17655,1.17728,1.17655,1.17702,479100002.0
2007-02-01 19:55:00,1.17711,1.17711,1.17677,1.17677,873700002.0
2007-02-01 20:00:00,1.17675,1.17749,1.17669,1.1773,1003299997.0
2007-02-01 20:05:00,1.17731,1.17859,1.1773,1.17845,1196999999.0
2007-02-01 20:10:00,1.1785,1.17885,1.1784,1.1786,1104899997.0
2007-02-01 20:15:00,1.17862,1.18015,1.17829,1.17978,1666600008.0
2007-02-01 20:20:00,1.17978,1.17978,1.17937,1.17955,1641100002.0
2007-02-01 20:25:00,1.17962,1.17968,1.17905,1.17905,1983000002.0
2007-02-01 20:30:00,1.17888,1.17888,1.17835,1.17851,1186299998.0
2007-02-01 20:35:00,1.17853,1.17888,1.1784,1.17885,1556699997.0
2007-02-01 20:40:00,1.17888,1.1796,1.17874,1.17936,1733100007.0
2007-02-01 20:45:00,1.17929,1.17941,1.17915,1.17933,885300006.0
2007-02-01 20:50:00,1.1793,1.1797,1.17927,1.17936,1249000004.0
2007-02-01 20:55:00,1.17939,1.17939,1.17901,1.17912,1679299994.0
2007-02-01 21:00:00,1.17911,1.17911,1.17881,1.17898,2855500007.0
2007-02-01 21:05:00,1.17895,1.17896,1.17856,1.17883,1625399998.0
2007-02-01 21:10:00,1.1788,1.17885,1.17846,1.17858,1784000005.0
2007-02-01 21:15:00,1.17867,1.17884,1.17846,1.17846,678200004.0
2007-02-01 21:20:00,1.17848,1.17885,1.17848,1.17873,392999998.0
2007-02-01 21:25:00,1.17867,1.17888,1.17824,1.17874,888700006.0
2007-02-01 21:30:00,1.17884,1.17912,1.17878,1.17891,529499999.0
2007-02-01 21:35:00,1.1789,1.17907,1.17881,1.17888,447799996.0
2007-02-01 21:40:00,1.17889,1.17891,1.17841,1.17849,736600000.0
2007-02-01 21:45:00,1.17847,1.17864,1.17833,1.17846,813799998.0
2007-02-01 21:50:00,1.17841,1.17859,1.17829,1.17843,504399998.0
2007-02-01 21:55:00,1.17846,1.17852,1.17817,1.17832,491200002.0
2007-02-01 22:00:00,1.17842,1.17889,1.17842,1.17859,972200003.0
2007-02-01 22:05:00,1.1786,1.17898,1.17855,1.17897,701000006.0
2007-02-01 22:10:00,1.17893,1.17901,1.17876,1.17893,472899999.0
2007-02-01 22:15:00,1.17898,1.17901,1.1788,1.17889,415500001.0
2007-02-01 22:20:00,1.17888,1.17913,1.17881,1.17913,665999997.0
2007-02-01 22:25:00,1.1791,1.1792,1.17892,1.17897,684700006.0
2007-02-01 22:30:00,1.17897,1.17913,1.17889,1.17892,740799999.0
2007-02-01 22:35:00,1.17895,1.17895,1.17871,1.17884,665599998.0
2007-02-01 22:40:00,1.17892,1.17892,1.17834,1.17855,588599998.0
2007-02-01 22:45:00,1.17858,1.1786,1.17837,1.17855,422900000.0
2007-02-01 22:50:00,1.17863,1.17873,1.17832,1.17853,457299999.0
2007-02-01 22:55:00,1.1786,1.17864,1.17815,1.17825,677999997.0
2007-02-01 23:00:00,1.1782,1.17852,1.1782,1.17832,271100001.0
2007-02-01 23:05:00,1.17837,1.17843,1.17819,1.17827,689800009.0
2007-02-01 23:10:00,1.17827,1.17836,1.178,1.17815,386700001.0
2007-02-01 23:15:00,1.17831,1.17837,1.17791,1.17804,465200002.0
2007-02-01 23:20:00,1.1781,1.17846,1.17795,1.17846,288000002.0
2007-02-01 23:25:00,1.17854,1.1786,1.17834,1.17843,484299994.0
2007-02-01 23:30:00,1.1785,1.17858,1.17836,1.17853,422100002.0
2007-02-01 23:35:00,1.17839,1.17851,1.17818,1.1782,257600002.0
2007-02-01 23:40:00,1.17821,1.17835,1.1781,1.17825,488700002.0
2007-02-01 23:45:00,1.17845,1.17845,1.17822,1.17825,239100001.0
2007-02-01 23:50:00,1.17829,1.17862,1.17814,1.17839,475200006.0
2007-02-01 23:55:00,1.17843,1.17863,1.17811,1.17811,320500002.0
2007-02-02 00:00:00,1.17825,1.17833,1.17808,1.17829,355899999.0
2007-02-02 00:05:00,1.17828,1.17835,1.17806,1.17833,520600000.0
2007-02-02 00:10:00,1.17828,1.17829,1.17791,1.17816,636000004.0
2007-02-02 00:15:00,1.17817,1.17838,1.17798,1.17813,379000005.0
2007-02-02 00:20:00,1.17813,1.17824,1.17799,1.17823,566699998.0
2007-02-02 00:25:00,1.17825,1.17871,1.1782,1.17835,306800004.0
2007-02-02 00:30:00,1.17833,1.17851,1.17797,1.17814,418200001.0
2007-02-02 00:35:00,1.17817,1.17817,1.17767,1.17795,376899996.0
2007-02-02 00:40:00,1.17798,1.17815,1.17794,1.1781,277799998.0
2007-02-02 00:45:00,1.1782,1.17825,1.17809,1.17814,387600001.0
2007-02-02 00:50:00,1.17823,1.17827,1.17791,1.17822,572900000.0
2007-02-02 00:55:00,1.1782,1.17837,1.17803,1.17831,341000004.0
2007-02-02 01:00:00,1.17824,1.17828,1.17808,1.17811,406900000.0
2007-02-02 01:05:00,1.17815,1.17857,1.17795,1.17857,472899998.0
2007-02-02 01:10:00,1.1786,1.17901,1.17854,1.17892,327699994.0
2007-02-02 01:15:00,1.17898,1.17902,1.17885,1.17889,319299998.0
2007-02-02 01:20:00,1.17883,1.17913,1.17883,1.17902,222200003.0
2007-02-02 01:25:00,1.1791,1.17915,1.179,1.1791,252900001.0
2007-02-02 01:30:00,1.17899,1.17909,1.17882,1.17888,313499999.0
2007-02-02 01:35:00,1.17899,1.17915,1.17896,1.17907,208899999.0
2007-02-02 01:40:00,1.17906,1.17911,1.17888,1.1791,378800001.0
2007-02-02 01:45:00,1.17906,1.17907,1.17894,1.17895,292900002.0
2007-02-02 01:50:00,1.17888,1.17894,1.17874,1.17889,268200001.0
2007-02-02 01:55:00,1.17888,1.17908,1.17876,1.17905,287200001.0
2007-02-02 02:00:00,1.17902,1.17943,1.17902,1.17936,274400000.0
2007-02-02 02:05:00,1.17943,1.17944,1.17916,1.17932,443000002.0
2007-02-02 02:10:00,1.17933,1.17943,1.17904,1.17904,372300004.0
2007-02-02 02:15:00,1.179,1.17905,1.17883,1.17894,338399997.0
2007-02-02 02:20:00,1.17889,1.17903,1.17885,1.17895,399300002.0
2007-02-02 02:25:00,1.17895,1.17902,1.17877,1.17888,251500002.0
2007-02-02 02:30:00,1.17894,1.17903,1.17856,1.17885,549799996.0
2007-02-02 02:35:00,1.17902,1.17911,1.17892,1.17901,422600007.0
2007-02-02 02:40:00,1.17893,1.17911,1.17893,1.17902,319399999.0
2007-02-02 02:45:00,1.17899,1.1792,1.17895,1.17895,630700006.0
2007-02-02 02:50:00,1.17896,1.17925,1.17892,1.1792,346000000.0
2007-02-02 02:55:00,1.17905,1.17947,1.17893,1.17913,419100001.0
2007-02-02 03:00:00,1.17938,1.17958,1.1791,1.17915,532299995.0
2007-02-02 03:05:00,1.17915,1.1793,1.17915,1.17928,270900001.0
2007-02-02 03:10:00,1.17928,1.17964,1.17922,1.17954,212799994.0
2007-02-02 03:15:00,1.17953,1.17968,1.17948,1.17949,482700003.0
2007-02-02 03:20:00,1.17955,1.17961,1.17943,1.17951,215100000.0
2007-02-02 03:25:00,1.17952,1.17956,1.17907,1.17926,398500003.0
2007-02-02 03:30:00,1.17952,1.18004,1.17952,1.17992,439100001.0
2007-02-02 03:35:00,1.17988,1.18,1.17975,1.17985,245499998.0
2007-02-02 03:40:00,1.17976,1.17989,1.17962,1.1797,220499999.0
2007-02-02 03:45:00,1.17935,1.17985,1.17935,1.17965,484999999.0
2007-02-02 03:50:00,1.17965,1.17975,1.17942,1.17945,376700001.0
2007-02-02 03:55:00,1.17942,1.17948,1.17931,1.17938,347100003.0
2007-02-02 04:00:00,1.17938,1.17952,1.17932,1.17936,248599997.0
2007-02-02 04:05:00,1.17938,1.17944,1.17905,1.17921,248899997.0
2007-02-02 04:10:00,1.17918,1.17918,1.17892,1.17905,373399998.0
2007-02-02 04:15:00,1.17906,1.17912,1.17873,1.17873,134699998.0
2007-02-02 04:20:00,1.17899,1.17924,1.17893,1.17909,456099997.0
2007-02-02 04:25:00,1.17915,1.17915,1.17895,1.17905,326599997.0
2007-02-02 04:30:00,1.17905,1.17915,1.17897,1.1791,471700000.0
2007-02-02 04:35:00,1.17908,1.17912,1.17885,1.17898,302500004.0
2007-02-02 04:40:00,1.17889,1.17905,1.17866,1.1788,290400001.0
2007-02-02 04:45:00,1.17875,1.1788,1.17839,1.1786,588100007.0
2007-02-02 04:50:00,1.17859,1.17875,1.1785,1.17875,273800003.0
2007-02-02 04:55:00,1.1787,1.17895,1.17862,1.17874,253400001.0
2007-02-02 05:00:00,1.17877,1.17882,1.17835,1.17847,294699999.0
2007-02-02 05:05:00,1.17838,1.17838,1.17793,1.17805,559200001.0
2007-02-02 05:10:00,1.17786,1.17814,1.17754,1.1779,377200001.0
2007-02-02 05:15:00,1.17783,1.17801,1.17756,1.1776,427500003.0
2007-02-02 05:20:00,1.17778,1.17805,1.17765,1.1779,289399999.0
2007-02-02 05:25:00,1.17788,1.17799,1.17772,1.1778,398100001.0
2007-02-02 05:30:00,1.17772,1.17785,1.1777,1.17773,192100001.0
2007-02-02 05:35:00,1.1778,1.17785,1.17768,1.17782,287200002.0
2007-02-02 05:40:00,1.17773,1.17795,1.17771,1.17786,248400003.0
2007-02-02 05:45:00,1.1778,1.17799,1.1778,1.17796,317800003.0
2007-02-02 05:50:00,1.17786,1.17795,1.17779,1.17785,632800002.0
2007-02-02 05:55:00,1.17785,1.17799,1.17782,1.17793,311400001.0
2007-02-02 06:00:00,1.17797,1.17799,1.17757,1.17779,647500000.0
2007-02-02 06:05:00,1.17797,1.17805,1.17781,1.17795,347799998.0
2007-02-02 06:10:00,1.17807,1.17807,1.1779,1.178,291600000.0
2007-02-02 06:15:00,1.178,1.17807,1.1779,1.17795,338500001.0
2007-02-02 06:20:00,1.17792,1.17803,1.17785,1.17795,379399999.0
2007-02-02 06:25:00,1.17793,1.17808,1.17754,1.178,423499993.0
2007-02-02 06:30:00,1.17798,1.17827,1.17794,1.17827,299300003.0
2007-02-02 06:35:00,1.17828,1.17846,1.17802,1.17829,630500000.0
2007-02-02 06:40:00,1.1784,1.17845,1.17825,1.17833,440900000.0
2007-02-02 06:45:00,1.17845,1.17862,1.17821,1.17845,405500000.0
2007-02-02 06:50:00,1.1785,1.17855,1.1782,1.17848,247199999.0
2007-02-02 06:55:00,1.17855,1.17868,1.17808,1.17852,592890004.0
2007-02-02 07:00:00,1.17847,1.17857,1.17835,1.17845,515400000.0
2007-02-02 07:05:00,1.17837,1.17864,1.17837,1.17853,258799997.0
2007-02-02 07:10:00,1.17872,1.17892,1.17872,1.1788,352999995.0
2007-02-02 07:15:00,1.17878,1.17885,1.17822,1.17862,297400001.0
2007-02-02 07:20:00,1.17862,1.17875,1.17853,1.17853,282300002.0
2007-02-02 07:25:00,1.1786,1.17868,1.1785,1.1786,357799999.0
2007-02-02 07:30:00,1.17855,1.17865,1.17845,1.1786,358500002.0
2007-02-02 07:35:00,1.17855,1.17865,1.17814,1.1785,435000004.0
2007-02-02 07:40:00,1.17845,1.17858,1.17827,1.17855,400599996.0
2007-02-02 07:45:00,1.17845,1.17865,1.17822,1.17832,334800004.0
2007-02-02 07:50:00,1.17865,1.17865,1.17829,1.17844,297400001.0
2007-02-02 07:55:00,1.1785,1.17857,1.17841,1.1785,172000001.0
2007-02-02 08:00:00,1.17845,1.17855,1.17845,1.17855,305699997.0
2007-02-02 08:05:00,1.17849,1.17854,1.17836,1.17836,435200001.0
2007-02-02 08:10:00,1.17837,1.17843,1.17803,1.17828,241900003.0
2007-02-02 08:15:00,1.17827,1.17851,1.17822,1.17851,367800004.0
2007-02-02 08:20:00,1.1785,1.1785,1.1783,1.17833,371900002.0
2007-02-02 08:25:00,1.17832,1.17842,1.17818,1.17818,242999999.0
2007-02-02 08:30:00,1.17829,1.17862,1.17822,1.17853,430400003.0
2007-02-02 08:35:00,1.17859,1.17867,1.17848,1.17855,579700003.0
2007-02-02 08:40:00,1.17854,1.17865,1.1785,1.17865,316799999.0
2007-02-02 08:45:00,1.17892,1.17895,1.17851,1.17865,282900003.0
2007-02-02 08:50:00,1.17856,1.17868,1.17855,1.17865,313800000.0
2007-02-02 08:55:00,1.17857,1.17872,1.17843,1.17855,372200002.0
2007-02-02 09:00:00,1.17853,1.17875,1.1785,1.1787,397300004.0
2007-02-02 09:05:00,1.17873,1.17895,1.17873,1.17894,242699998.0
2007-02-02 09:10:00,1.17886,1.17906,1.17883,1.17898,444399994.0
2007-02-02 09:15:00,1.17893,1.17898,1.17864,1.17871,422300000.0
2007-02-02 09:20:00,1.1788,1.17896,1.1787,1.17882,390300003.0
2007-02-02 09:25:00,1.17887,1.17932,1.17885,1.17911,455700002.0
2007-02-02 09:30:00,1.17889,1.17922,1.1787,1.17919,531200000.0
2007-02-02 09:35:00,1.17926,1.17995,1.17911,1.17991,408699998.0
2007-02-02 09:40:00,1.17985,1.17993,1.17937,1.17993,638899997.0
2007-02-02 09:45:00,1.1799,1.18118,1.1799,1.18099,390800004.0
2007-02-02 09:50:00,1.18098,1.18098,1.18053,1.18055,478600000.0
2007-02-02 09:55:00,1.18062,1.1808,1.1805,1.1806,436400002.0
2007-02-02 10:00:00,1.18055,1.1806,1.18033,1.18039,391300003.0
2007-02-02 10:05:00,1.1805,1.18064,1.18045,1.18049,465599998.0
2007-02-02 10:10:00,1.18043,1.18057,1.18037,1.18044,511300000.0
2007-02-02 10:15:00,1.18047,1.18069,1.18038,1.18055,517899999.0
2007-02-02 10:20:00,1.18055,1.18095,1.18045,1.18093,509000006.0
2007-02-02 10:25:00,1.18087,1.18095,1.18059,1.18082,511899997.0
2007-02-02 10:30:00,1.18077,1.18188,1.18061,1.18167,292700000.0
2007-02-02 10:35:00,1.18183,1.18203,1.1816,1.18179,653800004.0
2007-02-02 10:40:00,1.1817,1.18188,1.1814,1.18142,421299999.0
2007-02-02 10:45:00,1.1814,1.18145,1.18118,1.18145,484999995.0
2007-02-02 10:50:00,1.1814,1.1818,1.18126,1.18162,465599998.0
2007-02-02 10:55:00,1.18156,1.18158,1.18102,1.18115,428300001.0
2007-02-02 11:00:00,1.18103,1.18129,1.18103,1.18117,398800001.0
2007-02-02 11:05:00,1.18116,1.18171,1.18099,1.1814,307800002.0
2007-02-02 11:10:00,1.1814,1.18161,1.18127,1.18127,595600005.0
2007-02-02 11:15:00,1.18141,1.18153,1.1812,1.18124,487100006.0
2007-02-02 11:20:00,1.1813,1.18136,1.18121,1.1813,296099997.0
2007-02-02 11:25:00,1.18133,1.18133,1.18104,1.18104,506499997.0
2007-02-02 11:30:00,1.18112,1.18141,1.1811,1.18125,439400003.0
2007-02-02 11:35:00,1.18128,1.18135,1.18112,1.18115,484700004.0
2007-02-02 11:40:00,1.1811,1.18171,1.18098,1.18165,625399999.0
2007-02-02 11:45:00,1.18177,1.18217,1.18177,1.18195,393200005.0
2007-02-02 11:50:00,1.182,1.18204,1.18174,1.18204,566299997.0
2007-02-02 11:55:00,1.1821,1.1821,1.18184,1.18198,632199999.0
2007-02-02 12:00:00,1.18207,1.18207,1.1816,1.18168,446899998.0
2007-02-02 12:05:00,1.18157,1.1817,1.18127,1.18168,538800003.0
2007-02-02 12:10:00,1.18181,1.1821,1.18177,1.18178,476900003.0
2007-02-02 12:15:00,1.18187,1.18187,1.18142,1.18158,346599999.0
2007-02-02 12:20:00,1.18162,1.18179,1.18155,1.18163,566400001.0
2007-02-02 12:25:00,1.18166,1.18186,1.18166,1.18176,455399999.0
2007-02-02 12:30:00,1.18183,1.18214,1.18183,1.18206,543600003.0
2007-02-02 12:35:00,1.18212,1.18223,1.18195,1.18219,371900000.0
2007-02-02 12:40:00,1.18218,1.1823,1.18199,1.1821,592300000.0
2007-02-02 12:45:00,1.1821,1.1824,1.18196,1.1824,329299998.0
2007-02-02 12:50:00,1.18255,1.1827,1.18244,1.18254,325000003.0
2007-02-02 12:55:00,1.18243,1.18261,1.18203,1.18213,448899999.0
2007-02-02 13:00:00,1.18206,1.18247,1.18206,1.1822,542100003.0
2007-02-02 13:05:00,1.18217,1.18237,1.18204,1.1822,568300003.0
2007-02-02 13:10:00,1.1822,1.18233,1.18173,1.18183,488200003.0
2007-02-02 13:15:00,1.18228,1.18242,1.18199,1.18208,298300000.0
2007-02-02 13:20:00,1.18207,1.18218,1.18189,1.18215,408400002.0
2007-02-02 13:25:00,1.18201,1.18218,1.18167,1.18206,409699999.0
2007-02-02 13:30:00,1.1821,1.18215,1.18197,1.18203,468799999.0
2007-02-02 13:35:00,1.18182,1.18182,1.18127,1.1817,368799999.0
2007-02-02 13:40:00,1.18168,1.18183,1.18154,1.18162,390099999.0
2007-02-02 13:45:00,1.18165,1.18175,1.18151,1.18151,377200001.0
2007-02-02 13:50:00,1.18155,1.18174,1.18151,1.18171,423200002.0
2007-02-02 13:55:00,1.18167,1.182,1.1815,1.18177,412599999.0
2007-02-02 14:00:00,1.18174,1.18202,1.18165,1.18198,386799997.0
2007-02-02 14:05:00,1.18202,1.18239,1.18199,1.18239,284699999.0
2007-02-02 14:10:00,1.1825,1.1825,1.18213,1.18226,377800000.0
2007-02-02 14:15:00,1.1823,1.18247,1.18208,1.18234,483900007.0
2007-02-02 14:20:00,1.18236,1.18248,1.18207,1.18213,379799998.0
2007-02-02 14:25:00,1.1821,1.1827,1.1821,1.18256,738300008.0
2007-02-02 14:30:00,1.18252,1.18311,1.18249,1.18298,418400000.0
2007-02-02 14:35:00,1.18293,1.18323,1.18293,1.1831,387899999.0
2007-02-02 14:40:00,1.18306,1.18326,1.18267,1.18286,378999998.0
2007-02-02 14:45:00,1.18287,1.18292,1.18277,1.18277,264099999.0
2007-02-02 14:50:00,1.18281,1.18283,1.18229,1.18244,380999997.0
2007-02-02 14:55:00,1.18253,1.18256,1.18236,1.18243,442399999.0
2007-02-02 15:00:00,1.18254,1.18292,1.18243,1.18274,506400000.0
2007-02-02 15:05:00,1.18277,1.18314,1.18269,1.18293,408300001.0
2007-02-02 15:10:00,1.18297,1.18344,1.18257,1.18335,646999994.0
2007-02-02 15:15:00,1.18359,1.18376,1.18332,1.18371,448299996.0
2007-02-02 15:20:00,1.18392,1.18417,1.18354,1.18379,534199997.0
2007-02-02 15:25:00,1.18387,1.18395,1.18294,1.18297,481199999.0
2007-02-02 15:30:00,1.18242,1.18371,1.18153,1.18229,517900003.0
2007-02-02 15:35:00,1.18216,1.18277,1.18159,1.18261,521499996.0
2007-02-02 15:40:00,1.18268,1.18347,1.18235,1.18328,474899996.0
2007-02-02 15:45:00,1.18338,1.1838,1.18332,1.18371,365800000.0
2007-02-02 15:50:00,1.18369,1.18399,1.18309,1.18323,670000004.0
2007-02-02 15:55:00,1.18318,1.18328,1.18262,1.18262,305600000.0
2007-02-02 16:00:00,1.18266,1.18388,1.18258,1.18354,368300001.0
2007-02-02 16:05:00,1.18355,1.18363,1.18305,1.18363,421199997.0
2007-02-02 16:10:00,1.18365,1.18383,1.18272,1.18289,408000001.0
2007-02-02 16:15:00,1.18298,1.18374,1.18298,1.18367,345300000.0
2007-02-02 16:20:00,1.18359,1.18517,1.18356,1.18517,295700000.0
2007-02-02 16:25:00,1.18554,1.18685,1.18549,1.18582,404699996.0
2007-02-02 16:30:00,1.18591,1.18609,1.1848,1.1848,556600000.0
2007-02-02 16:35:00,1.18491,1.18588,1.18491,1.18588,391199999.0
2007-02-02 16:40:00,1.18584,1.18584,1.18514,1.18521,406600001.0
2007-02-02 16:45:00,1.18539,1.18542,1.18506,1.18526,468900003.0
2007-02-02 16:50:00,1.18516,1.18518,1.18442,1.18442,439300001.0
2007-02-02 16:55:00,1.18448,1.18463,1.184,1.18431,440299999.0
2007-02-02 17:00:00,1.18442,1.18489,1.18428,1.18437,563000001.0
2007-02-02 17:05:00,1.1843,1.18474,1.1843,1.1843,593699998.0
2007-02-02 17:10:00,1.18424,1.18434,1.18295,1.18303,395899999.0
2007-02-02 17:15:00,1.18313,1.18317,1.18238,1.18286,419700000.0
2007-02-02 17:20:00,1.18282,1.18308,1.18268,1.18287,553399998.0
2007-02-02 17:25:00,1.18306,1.18343,1.18306,1.18334,438500000.0
2007-02-02 17:30:00,1.18333,1.1838,1.18328,1.18375,490499999.0
2007-02-02 17:35:00,1.18377,1.18383,1.18325,1.1836,295200001.0
2007-02-02 17:40:00,1.1836,1.1836,1.1828,1.18307,565999996.0
2007-02-02 17:45:00,1.18304,1.18316,1.18288,1.183,374999999.0
2007-02-02 17:50:00,1.18308,1.18313,1.18285,1.18307,423100000.0
2007-02-02 17:55:00,1.18304,1.18372,1.18304,1.18365,503000001.0
2007-02-02 18:00:00,1.18367,1.18367,1.18326,1.18326,3144200011.0
2007-02-02 18:05:00,1.18331,1.18368,1.18322,1.18358,4201400007.0
2007-02-02 18:10:00,1.18362,1.18381,1.18333,1.18353,2182600001.0
2007-02-02 18:15:00,1.1836,1.18377,1.18343,1.1835,2941790000.0
2007-02-02 18:20:00,1.18355,1.18355,1.18335,1.18339,1998800006.0
2007-02-02 18:25:00,1.18335,1.18354,1.18325,1.18351,2804689997.0
2007-02-02 18:30:00,1.18347,1.18351,1.1833,1.18332,2568800008.0
2007-02-02 18:35:00,1.1833,1.18335,1.18314,1.18331,1534999999.0
2007-02-02 18:40:00,1.18337,1.18374,1.18333,1.18357,2410900000.0
2007-02-02 18:45:00,1.18359,1.18359,1.1833,1.18343,976599999.0
2007-02-02 18:50:00,1.18342,1.18351,1.18299,1.18308,1140699997.0
2007-02-02 18:55:00,1.18342,1.18373,1.1834,1.18358,1689800002.0
2007-02-02 19:00:00,1.18359,1.18373,1.18322,1.18348,1311600011.0
2007-02-02 19:05:00,1.18352,1.1839,1.18347,1.1836,1995300005.0
2007-02-02 19:10:00,1.18365,1.18365,1.18335,1.18335,1276400007.0
2007-02-02 19:15:00,1.18341,1.18368,1.18337,1.18354,1749900014.0
2007-02-02 19:20:00,1.18352,1.18361,1.18343,1.18353,829000000.0
2007-02-02 19:25:00,1.18355,1.18358,1.18348,1.18355,889500000.0
2007-02-02 19:30:00,1.18363,1.18386,1.18357,1.18383,552900002.0
2007-02-02 19:35:00,1.18392,1.18425,1.18392,1.18424,1221100000.0
2007-02-02 19:40:00,1.18442,1.18452,1.18422,1.18438,984600003.0
2007-02-02 19:45:00,1.18437,1.18455,1.18435,1.1845,402200003.0
2007-02-02 19:50:00,1.1845,1.18452,1.18438,1.18448,481300001.0
2007-02-02 19:55:00,1.18453,1.1847,1.18436,1.18463,656899997.0
2007-02-02 20:00:00,1.18472,1.18499,1.18456,1.18457,1138700002.0
2007-02-02 20:05:00,1.18445,1.18464,1.18436,1.18461,881100003.0
2007-02-02 20:10:00,1.18459,1.18472,1.18453,1.18466,1091400000.0
2007-02-02 20:15:00,1.18472,1.1849,1.18454,1.1849,1880600002.0
2007-02-02 20:20:00,1.18491,1.18494,1.18458,1.18466,1857300009.0
2007-02-02 20:25:00,1.1847,1.18471,1.18429,1.18431,1599900005.0
2007-02-02 20:30:00,1.18451,1.1847,1.18427,1.18458,1427200015.0
2007-02-02 20:35:00,1.18473,1.18483,1.1844,1.18473,1578400014.0
2007-02-02 20:40:00,1.18473,1.18479,1.18457,1.18469,1660800001.0
2007-02-02 20:45:00,1.1847,1.18475,1.18452,1.18457,1000199996.0
2007-02-02 20:50:00,1.18453,1.18511,1.18453,1.18503,993200001.0
2007-02-02 20:55:00,1.18512,1.18516,1.1849,1.18503,1899299997.0
2007-02-02 21:00:00,1.18512,1.18516,1.18493,1.18506,3096700008.0
2007-02-02 21:05:00,1.18499,1.18499,1.18452,1.18468,1862100005.0
2007-02-02 21:10:00,1.18466,1.1848,1.18459,1.1847,1879100003.0
2007-02-02 21:15:00,1.18461,1.18464,1.18439,1.18443,650100004.0
2007-02-02 21:20:00,1.18443,1.18443,1.18407,1.1842,272800002.0
2007-02-02 21:25:00,1.18424,1.18443,1.184,1.18428,897799999.0
2007-02-02 21:30:00,1.18432,1.18457,1.18431,1.1845,655789999.0
2007-02-02 21:35:00,1.18448,1.18465,1.18437,1.1846,572799999.0
2007-02-02 21:40:00,1.1846,1.18514,1.18453,1.1851,602500000.0
2007-02-02 21:45:00,1.1851,1.1852,1.18499,1.18502,711800000.0
2007-02-02 21:50:00,1.185,1.18539,1.18487,1.18529,632600001.0
2007-02-02 21:55:00,1.18535,1.1857,1.18531,1.18557,371899999.0
2007-02-02 22:00:00,1.1856,1.18565,1.18499,1.18507,884700007.0
2007-02-02 22:05:00,1.18515,1.18515,1.18495,1.18511,493300002.0
2007-02-02 22:10:00,1.18513,1.18525,1.18504,1.18522,422100008.0
2007-02-02 22:15:00,1.18527,1.18528,1.18511,1.18511,514199997.0
2007-02-02 22:20:00,1.18511,1.18525,1.18509,1.18515,624700004.0
2007-02-02 22:25:00,1.18518,1.18522,1.18503,1.18506,711790002.0
2007-02-02 22:30:00,1.18507,1.18513,1.18489,1.18507,904399994.0
2007-02-02 22:35:00,1.18515,1.1859,1.18505,1.18566,491900000.0
2007-02-02 22:40:00,1.18558,1.18584,1.18539,1.18545,570999995.0
2007-02-02 22:45:00,1.18545,1.18562,1.18526,1.18555,468200004.0
2007-02-02 22:50:00,1.18553,1.1856,1.18538,1.18552,625399996.0
2007-02-02 22:55:00,1.18557,1.18559,1.18489,1.1849,833199998.0
2007-02-02 23:00:00,1.18477,1.18518,1.18476,1.18518,349300004.0
2007-02-02 23:05:00,1.18517,1.18517,1.18459,1.18471,671000003.0
2007-02-02 23:10:00,1.18468,1.18483,1.1845,1.18473,276000000.0
2007-02-02 23:15:00,1.18482,1.18498,1.1846,1.18482,599599994.0
2007-02-02 23:20:00,1.18481,1.18488,1.18466,1.18477,332500000.0
2007-02-02 23:25:00,1.18488,1.18505,1.18468,1.18491,396600000.0
2007-02-02 23:30:00,1.18481,1.18515,1.18481,1.18515,384900000.0
2007-02-02 23:35:00,1.1847,1.18507,1.1847,1.18502,311299999.0
2007-02-02 23:40:00,1.18501,1.18515,1.18464,1.18508,480799991.0
2007-02-02 23:45:00,1.18521,1.18521,1.18495,1.18502,365399999.0
2007-02-02 23:50:00,1.18499,1.18509,1.18434,1.18447,430700000.0
2007-02-02 23:55:00,1.1843,1.18444,1.18409,1.18409,364799999.0
2007-02-05 00:00:00,1.1841,1.1841,1.1841,1.1841,147200002.0
2007-02-05 00:05:00,1.1843,1.1843,1.1842,1.1842,147200002.0
2007-02-05 00:15:00,1.1841,1.1842,1.1841,1.1841,441600006.0
2007-02-05 00:20:00,1.1842,1.1842,1.1842,1.1842,147200002.0
2007-02-05 00:40:00,1.1841,1.1842,1.1841,1.1842,147200002.0
2007-02-05 00:50:00,1.1841,1.1842,1.1841,1.1842,147200002.0
2007-02-05 01:00:00,1.1843,1.1843,1.1842,1.1843,294400004.0
2007-02-05 01:10:00,1.1844,1.1845,1.1844,1.1844,294400004.0
2007-02-05 01:15:00,1.1843,1.1843,1.1843,1.1843,147200002.0
2007-02-05 01:20:00,1.1844,1.1844,1.1844,1.1844,147200002.0
2007-02-05 01:25:00,1.1843,1.1846,1.1843,1.1845,441600006.0
2007-02-05 01:35:00,1.1843,1.1843,1.1842,1.1843,294400004.0
2007-02-05 01:40:00,1.1844,1.1845,1.1844,1.1845,294400004.0
2007-02-05 01:50:00,1.1844,1.1853,1.1844,1.1852,294400004.0
2007-02-05 01:55:00,1.1851,1.1853,1.1848,1.185,736000010.0
2007-02-05 02:00:00,1.18403,1.18434,1.18393,1.18432,536100004.0
2007-02-05 02:05:00,1.1844,1.18446,1.18406,1.18439,606500004.0
2007-02-05 02:10:00,1.18412,1.18451,1.18412,1.18445,436699998.0
2007-02-05 02:15:00,1.18469,1.18469,1.18402,1.18411,310600000.0
2007-02-05 02:20:00,1.18428,1.1845,1.18424,1.18444,510899995.0
2007-02-05 02:25:00,1.18443,1.18467,1.1843,1.1846,379100004.0
2007-02-05 02:30:00,1.18465,1.18465,1.18425,1.18446,446100001.0
2007-02-05 02:35:00,1.18445,1.18448,1.18425,1.18445,336100000.0
2007-02-05 02:40:00,1.18437,1.18456,1.18413,1.18456,409699997.0
2007-02-05 02:45:00,1.18427,1.18463,1.18427,1.18457,269000000.0
2007-02-05 02:50:00,1.18453,1.18536,1.18438,1.18523,411499999.0
2007-02-05 02:55:00,1.18516,1.18529,1.18501,1.18501,355000000.0
2007-02-05 03:00:00,1.18504,1.18528,1.18489,1.18515,466600001.0
2007-02-05 03:05:00,1.18503,1.18503,1.18431,1.18438,337599998.0
2007-02-05 03:10:00,1.18445,1.1846,1.18418,1.18427,346999999.0
2007-02-05 03:15:00,1.18443,1.18462,1.18416,1.18453,396800007.0
2007-02-05 03:20:00,1.18455,1.1846,1.18418,1.18418,408000003.0
2007-02-05 03:25:00,1.18445,1.18461,1.1839,1.18404,445200005.0
2007-02-05 03:30:00,1.1845,1.18464,1.18428,1.18464,462300005.0
2007-02-05 03:35:00,1.1846,1.18469,1.18443,1.18443,286100001.0
2007-02-05 03:40:00,1.18452,1.18467,1.1843,1.18432,373700000.0
2007-02-05 03:45:00,1.18458,1.18465,1.18425,1.1845,459199999.0
2007-02-05 03:50:00,1.18452,1.18468,1.18429,1.18468,482700000.0
2007-02-05 03:55:00,1.18477,1.18495,1.18456,1.1847,400600002.0
2007-02-05 04:00:00,1.18488,1.18501,1.18456,1.18463,317900003.0
2007-02-05 04:05:00,1.18465,1.18475,1.18431,1.18467,274900000.0
2007-02-05 04:10:00,1.18443,1.18472,1.1843,1.18455,505500003.0
2007-02-05 04:15:00,1.18462,1.18466,1.18421,1.18438,420800002.0
2007-02-05 04:20:00,1.18476,1.18476,1.18436,1.18446,485500000.0
2007-02-05 04:25:00,1.18463,1.18463,1.18401,1.18442,355800001.0
2007-02-05 04:30:00,1.18455,1.18455,1.18437,1.1845,341900001.0
2007-02-05 04:35:00,1.18452,1.18455,1.18444,1.1845,357900000.0
2007-02-05 04:40:00,1.18448,1.18452,1.18409,1.1845,346100004.0
2007-02-05 04:45:00,1.18445,1.18455,1.18411,1.18411,393599994.0
2007-02-05 04:50:00,1.1843,1.18455,1.18414,1.18431,400600002.0
2007-02-05 04:55:00,1.18418,1.18484,1.18418,1.18474,511200007.0
2007-02-05 05:00:00,1.18485,1.18499,1.18475,1.18493,349400003.0
2007-02-05 05:05:00,1.18495,1.18504,1.1846,1.18498,594100011.0
2007-02-05 05:10:00,1.18482,1.18513,1.18461,1.18508,521700001.0
2007-02-05 05:15:00,1.18495,1.18515,1.18479,1.18511,421200001.0
2007-02-05 05:20:00,1.18509,1.1851,1.18466,1.18472,443400008.0
2007-02-05 05:25:00,1.18512,1.18512,1.18464,1.185,532400008.0
2007-02-05 05:30:00,1.18496,1.18505,1.18473,1.18475,376000001.0
2007-02-05 05:35:00,1.185,1.18505,1.1849,1.18505,273300000.0
2007-02-05 05:40:00,1.18473,1.18514,1.18464,1.18498,355300002.0
2007-02-05 05:45:00,1.18454,1.18513,1.18454,1.18513,349399999.0
2007-02-05 05:50:00,1.18509,1.1852,1.18481,1.18494,575600006.0
2007-02-05 05:55:00,1.18506,1.1852,1.18488,1.18504,454500002.0
2007-02-05 06:00:00,1.18513,1.18529,1.18491,1.18525,642000003.0
2007-02-05 06:05:00,1.1852,1.18528,1.18466,1.18493,514000002.0
2007-02-05 06:10:00,1.18526,1.18526,1.18474,1.18504,476700004.0
2007-02-05 06:15:00,1.185,1.18518,1.18495,1.18505,481600002.0
2007-02-05 06:20:00,1.18502,1.18505,1.18464,1.18469,328500001.0
2007-02-05 06:25:00,1.18467,1.18505,1.18461,1.18505,463400010.0
2007-02-05 06:30:00,1.185,1.18503,1.18464,1.18472,364799997.0
2007-02-05 06:35:00,1.18495,1.18506,1.18477,1.18485,404000001.0
2007-02-05 06:40:00,1.18499,1.18506,1.18449,1.18498,542900001.0
2007-02-05 06:45:00,1.18492,1.18506,1.1847,1.18485,315899999.0
2007-02-05 06:50:00,1.18491,1.18502,1.18459,1.18487,481800005.0
2007-02-05 06:55:00,1.18486,1.18506,1.18478,1.18506,662599998.0
2007-02-05 07:00:00,1.18485,1.18509,1.18474,1.18507,546299998.0
2007-02-05 07:05:00,1.18498,1.18513,1.18481,1.18488,499900002.0
2007-02-05 07:10:00,1.18495,1.18515,1.18479,1.18502,456200000.0
2007-02-05 07:15:00,1.18497,1.18512,1.1847,1.1848,614999993.0
2007-02-05 07:20:00,1.18481,1.18509,1.18481,1.18498,302099999.0
2007-02-05 07:25:00,1.18495,1.18514,1.18482,1.185,535800001.0
2007-02-05 07:30:00,1.18497,1.18507,1.18461,1.185,372999999.0
2007-02-05 07:35:00,1.18481,1.18505,1.18476,1.18497,586800000.0
2007-02-05 07:40:00,1.18472,1.18497,1.18427,1.18497,628100003.0
2007-02-05 07:45:00,1.18495,1.18526,1.18489,1.18521,386300003.0
2007-02-05 07:50:00,1.18519,1.18522,1.18505,1.1851,429900003.0
2007-02-05 07:55:00,1.18514,1.18535,1.1849,1.18507,476300005.0
2007-02-05 08:00:00,1.18505,1.1852,1.18488,1.18502,334199999.0
2007-02-05 08:05:00,1.18496,1.18513,1.18461,1.18497,537299999.0
2007-02-05 08:10:00,1.1849,1.18517,1.18461,1.18494,363200000.0
2007-02-05 08:15:00,1.18512,1.18521,1.18492,1.18505,271299998.0
2007-02-05 08:20:00,1.185,1.18505,1.1847,1.18482,533600001.0
2007-02-05 08:25:00,1.18484,1.18507,1.18466,1.18466,548500000.0
2007-02-05 08:30:00,1.18503,1.18514,1.18467,1.18481,481099999.0
2007-02-05 08:35:00,1.18477,1.18477,1.18405,1.18425,473900003.0
2007-02-05 08:40:00,1.18417,1.18435,1.1841,1.18428,285299997.0
2007-02-05 08:45:00,1.1842,1.18435,1.18414,1.18435,321300005.0
2007-02-05 08:50:00,1.18417,1.18445,1.18409,1.18445,588600002.0
2007-02-05 08:55:00,1.1844,1.18458,1.18424,1.18443,593300003.0
2007-02-05 09:00:00,1.18443,1.18455,1.1843,1.18448,383800003.0
2007-02-05 09:05:00,1.18452,1.18452,1.18424,1.18435,521099997.0
2007-02-05 09:10:00,1.1843,1.18449,1.18418,1.18446,487100000.0
2007-02-05 09:15:00,1.18447,1.18471,1.1844,1.18458,387800002.0
2007-02-05 09:20:00,1.18463,1.18485,1.18456,1.18475,304699998.0
2007-02-05 09:25:00,1.18479,1.18489,1.18461,1.18468,337000001.0
2007-02-05 09:30:00,1.18466,1.18466,1.18433,1.18442,355200000.0
2007-02-05 09:35:00,1.1844,1.18538,1.1844,1.18532,397900002.0
2007-02-05 09:40:00,1.18525,1.18528,1.18495,1.18508,325800003.0
2007-02-05 09:45:00,1.18502,1.18509,1.18454,1.1847,497199998.0
2007-02-05 09:50:00,1.18465,1.18479,1.18425,1.18426,415599995.0
2007-02-05 09:55:00,1.18433,1.18547,1.18429,1.18542,411700002.0
2007-02-05 10:00:00,1.18535,1.18565,1.18523,1.18565,475700001.0
2007-02-05 10:05:00,1.18575,1.18575,1.18528,1.18528,415700001.0
2007-02-05 10:10:00,1.1852,1.1853,1.18497,1.18507,510899996.0
2007-02-05 10:15:00,1.18516,1.18516,1.18309,1.18325,755400003.0
2007-02-05 10:20:00,1.18336,1.18354,1.18261,1.18265,501200001.0
2007-02-05 10:25:00,1.18262,1.18323,1.18255,1.18316,346800001.0
2007-02-05 10:30:00,1.18313,1.18328,1.18284,1.18291,555500001.0
2007-02-05 10:35:00,1.18283,1.18353,1.18283,1.18347,714700005.0
2007-02-05 10:40:00,1.18337,1.18372,1.18324,1.18354,465200002.0
2007-02-05 10:45:00,1.18355,1.18365,1.18341,1.18344,629200006.0
2007-02-05 10:50:00,1.18337,1.18354,1.18248,1.18248,550000005.0
2007-02-05 10:55:00,1.18241,1.1827,1.18228,1.18248,380600003.0
2007-02-05 11:00:00,1.18242,1.18263,1.18225,1.18255,424300001.0
2007-02-05 11:05:00,1.18258,1.18312,1.18258,1.18311,367100000.0
2007-02-05 11:10:00,1.18273,1.18334,1.18251,1.18289,630499997.0
2007-02-05 11:15:00,1.18291,1.18325,1.1829,1.18312,586899997.0
2007-02-05 11:20:00,1.18324,1.18335,1.18283,1.1833,363589998.0
2007-02-05 11:25:00,1.18335,1.18373,1.18293,1.18369,674900000.0
2007-02-05 11:30:00,1.18379,1.18417,1.18373,1.18405,418000000.0
2007-02-05 11:35:00,1.18407,1.18492,1.18393,1.18492,415700008.0
2007-02-05 11:40:00,1.18497,1.18501,1.18466,1.18494,552400002.0
2007-02-05 11:45:00,1.18503,1.18526,1.18463,1.18464,560100002.0
2007-02-05 11:50:00,1.18472,1.18495,1.1847,1.18478,519900001.0
2007-02-05 11:55:00,1.18487,1.18518,1.18477,1.1851,542199997.0
2007-02-05 12:00:00,1.18513,1.18513,1.18493,1.18501,358400003.0
2007-02-05 12:05:00,1.18497,1.18497,1.18465,1.18475,436200001.0
2007-02-05 12:10:00,1.18482,1.18538,1.18482,1.18532,384600001.0
2007-02-05 12:15:00,1.1854,1.18555,1.18539,1.18542,470100004.0
2007-02-05 12:20:00,1.18535,1.18535,1.18474,1.18492,352900004.0
2007-02-05 12:25:00,1.18494,1.18517,1.18462,1.18508,571400000.0
2007-02-05 12:30:00,1.18504,1.18528,1.18504,1.18515,496399999.0
2007-02-05 12:35:00,1.18521,1.18531,1.18497,1.1852,434900000.0
2007-02-05 12:40:00,1.18522,1.18584,1.18498,1.18579,547600002.0
2007-02-05 12:45:00,1.18587,1.186,1.18539,1.18543,479099995.0
2007-02-05 12:50:00,1.18538,1.18576,1.18524,1.18574,448699999.0
2007-02-05 12:55:00,1.18577,1.18622,1.1855,1.18622,582200005.0
2007-02-05 13:00:00,1.18615,1.1863,1.18593,1.18603,419700000.0
2007-02-05 13:05:00,1.18609,1.18625,1.18601,1.18604,402900003.0
2007-02-05 13:10:00,1.18603,1.18604,1.18579,1.1858,444299996.0
2007-02-05 13:15:00,1.18587,1.18591,1.18563,1.1857,277100000.0
2007-02-05 13:20:00,1.18568,1.18586,1.18544,1.18575,455000002.0
2007-02-05 13:25:00,1.18573,1.18578,1.18545,1.18545,311600002.0
2007-02-05 13:30:00,1.1855,1.18566,1.18542,1.18555,430999998.0
2007-02-05 13:35:00,1.18559,1.1857,1.1853,1.18564,356400002.0
2007-02-05 13:40:00,1.18561,1.18596,1.18542,1.18551,537699998.0
2007-02-05 13:45:00,1.18575,1.18587,1.18523,1.18577,493899999.0
2007-02-05 13:50:00,1.18578,1.18585,1.18571,1.1858,304700000.0
2007-02-05 13:55:00,1.18577,1.18626,1.18556,1.18625,414200001.0
2007-02-05 14:00:00,1.18614,1.18623,1.18592,1.18617,383100001.0
2007-02-05 14:05:00,1.18615,1.18625,1.18604,1.18612,151199999.0
2007-02-05 14:10:00,1.18615,1.18624,1.1859,1.18595,497100006.0
2007-02-05 14:15:00,1.18594,1.1863,1.1859,1.18611,377900001.0
2007-02-05 14:20:00,1.18612,1.1862,1.18558,1.1856,538899998.0
2007-02-05 14:25:00,1.18555,1.1856,1.18498,1.18498,416200000.0
2007-02-05 14:30:00,1.18477,1.18503,1.1845,1.18473,473700006.0
2007-02-05 14:35:00,1.18476,1.18515,1.18471,1.18505,526900007.0
2007-02-05 14:40:00,1.18508,1.18513,1.18483,1.18483,344700006.0
2007-02-05 14:45:00,1.18488,1.18488,1.18445,1.18447,292900003.0
2007-02-05 14:50:00,1.18453,1.18453,1.18415,1.18429,266500000.0
2007-02-05 14:55:00,1.18433,1.18438,1.18408,1.18431,453299999.0
2007-02-05 15:00:00,1.18425,1.18431,1.18399,1.18412,609789999.0
2007-02-05 15:05:00,1.1841,1.18429,1.18405,1.1842,385699998.0
2007-02-05 15:10:00,1.18418,1.18453,1.18414,1.18453,652900003.0
2007-02-05 15:15:00,1.18441,1.18514,1.18441,1.18503,437000003.0
2007-02-05 15:20:00,1.18511,1.18594,1.18511,1.18565,386000001.0
2007-02-05 15:25:00,1.18559,1.1858,1.18519,1.18528,280200003.0
2007-02-05 15:30:00,1.18531,1.18568,1.18492,1.18498,480600000.0
2007-02-05 15:35:00,1.18498,1.18527,1.18485,1.18527,550700001.0
2007-02-05 15:40:00,1.18535,1.1857,1.1853,1.18555,491500006.0
2007-02-05 15:45:00,1.1857,1.1857,1.1853,1.18547,467199996.0
2007-02-05 15:50:00,1.18549,1.18549,1.18534,1.18542,472600001.0
2007-02-05 15:55:00,1.18539,1.1856,1.18494,1.18494,401200004.0
2007-02-05 16:00:00,1.18496,1.18516,1.18484,1.18493,359200001.0
2007-02-05 16:05:00,1.18501,1.18532,1.18497,1.185,445200006.0
2007-02-05 16:10:00,1.18505,1.18534,1.18489,1.1852,295400001.0
2007-02-05 16:15:00,1.18522,1.18532,1.18497,1.18503,634200001.0
2007-02-05 16:20:00,1.18495,1.18519,1.18427,1.18439,396700000.0
2007-02-05 16:25:00,1.1844,1.18461,1.18432,1.1844,417600001.0
2007-02-05 16:30:00,1.18431,1.18431,1.18389,1.18389,752299991.0
2007-02-05 16:35:00,1.18396,1.18423,1.1839,1.18415,427900000.0
2007-02-05 16:40:00,1.18411,1.18429,1.18348,1.18357,339200002.0
2007-02-05 16:45:00,1.18371,1.18402,1.18358,1.18382,443899997.0
2007-02-05 16:50:00,1.18378,1.18398,1.18362,1.18394,419699998.0
2007-02-05 16:55:00,1.18391,1.18418,1.18382,1.18399,428100001.0
2007-02-05 17:00:00,1.184,1.18429,1.18393,1.18395,495900007.0
2007-02-05 17:05:00,1.18399,1.18479,1.18393,1.18445,459900004.0
2007-02-05 17:10:00,1.18442,1.18454,1.18435,1.18444,340000002.0
2007-02-05 17:15:00,1.18447,1.18447,1.18398,1.18408,395700001.0
2007-02-05 17:20:00,1.18388,1.18397,1.18287,1.1831,580900003.0
2007-02-05 17:25:00,1.18324,1.18352,1.18305,1.18342,462399992.0
2007-02-05 17:30:00,1.18339,1.18362,1.18322,1.18325,540000003.0
2007-02-05 17:35:00,1.18327,1.18342,1.18289,1.18318,345700001.0
2007-02-05 17:40:00,1.18313,1.18347,1.18291,1.18298,479300002.0
2007-02-05 17:45:00,1.18271,1.18278,1.18244,1.18267,316800001.0
2007-02-05 17:50:00,1.18257,1.18283,1.18232,1.18283,363400002.0
2007-02-05 17:55:00,1.18283,1.18306,1.18273,1.18305,490400000.0
2007-02-05 18:00:00,1.18312,1.18343,1.18293,1.18323,2834590004.0
2007-02-05 18:05:00,1.18329,1.18334,1.18309,1.18323,4273800002.0
2007-02-05 18:10:00,1.18337,1.1836,1.18321,1.1835,2406700002.0
2007-02-05 18:15:00,1.18345,1.18355,1.18332,1.1834,2623200004.0
2007-02-05 18:20:00,1.18336,1.18337,1.18289,1.18316,2103100002.0
2007-02-05 18:25:00,1.18308,1.1834,1.18277,1.18334,2638800015.0
2007-02-05 18:30:00,1.18333,1.18346,1.18302,1.18325,2756300008.0
2007-02-05 18:35:00,1.18323,1.18335,1.18308,1.18322,1651399993.0
2007-02-05 18:40:00,1.18322,1.18333,1.18304,1.18332,2446500011.0
2007-02-05 18:45:00,1.1834,1.1834,1.1829,1.18295,1100290001.0
2007-02-05 18:50:00,1.18282,1.18282,1.18227,1.18242,1079400001.0
2007-02-05 18:55:00,1.18245,1.18258,1.18157,1.18157,1582300012.0
2007-02-05 19:00:00,1.18149,1.18165,1.18123,1.18155,1171199996.0
2007-02-05 19:05:00,1.18148,1.18148,1.18062,1.18084,1918499993.0
2007-02-05 19:10:00,1.18092,1.18122,1.18079,1.18115,1053899998.0
2007-02-05 19:15:00,1.18112,1.18137,1.18101,1.18136,1714700014.0
2007-02-05 19:20:00,1.18136,1.18136,1.18093,1.181,810100016.0
2007-02-05 19:25:00,1.18098,1.18137,1.18098,1.18118,779800006.0
2007-02-05 19:30:00,1.18125,1.1813,1.18115,1.1813,533399996.0
2007-02-05 19:35:00,1.18126,1.18135,1.18112,1.18119,1235500009.0
2007-02-05 19:40:00,1.18123,1.18123,1.18084,1.18107,931300005.0
2007-02-05 19:45:00,1.18099,1.18119,1.18095,1.18103,518600000.0
2007-02-05 19:50:00,1.18105,1.18121,1.18079,1.18117,461800003.0
2007-02-05 19:55:00,1.18127,1.18153,1.1811,1.18145,697999998.0
2007-02-05 20:00:00,1.18151,1.18172,1.18148,1.18159,957800008.0
2007-02-05 20:05:00,1.18156,1.18177,1.18152,1.18164,1234600012.0
2007-02-05 20:10:00,1.1817,1.18177,1.18163,1.18171,1241989999.0
2007-02-05 20:15:00,1.18173,1.18185,1.18159,1.1817,1614700007.0
2007-02-05 20:20:00,1.18166,1.1817,1.18123,1.18155,1921200010.0
2007-02-05 20:25:00,1.18164,1.18172,1.18126,1.18143,1853689995.0
2007-02-05 20:30:00,1.18153,1.18173,1.18153,1.18173,1353700000.0
2007-02-05 20:35:00,1.18177,1.18183,1.18147,1.18149,1416300006.0
2007-02-05 20:40:00,1.18175,1.18188,1.18138,1.18177,1791600008.0
2007-02-05 20:45:00,1.18176,1.18187,1.18172,1.18185,902399999.0
2007-02-05 20:50:00,1.18178,1.18183,1.1816,1.18165,951000003.0
2007-02-05 20:55:00,1.1817,1.18209,1.18157,1.18203,1629999998.0
2007-02-05 21:00:00,1.1821,1.18235,1.18205,1.18235,2775100006.0
2007-02-05 21:05:00,1.18232,1.18245,1.1822,1.18244,1617399996.0
2007-02-05 21:10:00,1.18247,1.18277,1.18223,1.18263,2004189997.0
2007-02-05 21:15:00,1.18262,1.18267,1.18216,1.18225,628200001.0
2007-02-05 21:20:00,1.18209,1.18233,1.18201,1.18223,471800000.0
2007-02-05 21:25:00,1.18236,1.18248,1.18216,1.18216,767600009.0
2007-02-05 21:30:00,1.18175,1.18218,1.18175,1.18193,701899999.0
2007-02-05 21:35:00,1.18188,1.18199,1.18184,1.18191,741700008.0
2007-02-05 21:40:00,1.18187,1.18187,1.18135,1.18148,756200004.0
2007-02-05 21:45:00,1.18151,1.18165,1.18129,1.18159,755400008.0
2007-02-05 21:50:00,1.18165,1.18185,1.18161,1.18175,558899998.0
2007-02-05 21:55:00,1.1818,1.18187,1.18148,1.18155,308599998.0
2007-02-05 22:00:00,1.18149,1.18169,1.18123,1.18153,1078399998.0
2007-02-05 22:05:00,1.18152,1.18192,1.18152,1.18192,705600003.0
2007-02-05 22:10:00,1.18195,1.18211,1.18184,1.18207,421500000.0
2007-02-05 22:15:00,1.18216,1.18224,1.18191,1.18197,640600001.0
2007-02-05 22:20:00,1.1822,1.18225,1.18187,1.18192,717299994.0
2007-02-05 22:25:00,1.18192,1.18205,1.18182,1.18195,963900002.0
2007-02-05 22:30:00,1.18193,1.18193,1.1817,1.18188,644000003.0
2007-02-05 22:35:00,1.18199,1.18211,1.18188,1.18195,592900007.0
2007-02-05 22:40:00,1.18193,1.18215,1.18169,1.18205,516299996.0
2007-02-05 22:45:00,1.18205,1.18218,1.18184,1.18213,485899996.0
2007-02-05 22:50:00,1.18217,1.1822,1.18196,1.18215,398199997.0
2007-02-05 22:55:00,1.18223,1.18242,1.18201,1.18216,749800008.0
2007-02-05 23:00:00,1.18217,1.18255,1.18217,1.1824,223499999.0
2007-02-05 23:05:00,1.1824,1.18245,1.18205,1.18245,482900003.0
2007-02-05 23:10:00,1.18243,1.18243,1.18221,1.18232,331600001.0
2007-02-05 23:15:00,1.18238,1.18238,1.1816,1.18181,586400001.0
2007-02-05 23:20:00,1.18208,1.18212,1.18165,1.18179,364900003.0
2007-02-05 23:25:00,1.18198,1.18198,1.18164,1.18173,443299998.0
2007-02-05 23:30:00,1.18155,1.18186,1.18152,1.18178,289699999.0
2007-02-05 23:35:00,1.1816,1.18197,1.18132,1.18183,539300001.0
2007-02-05 23:40:00,1.18185,1.18208,1.18171,1.18202,433300002.0
2007-02-05 23:45:00,1.18214,1.18214,1.18168,1.18205,336499999.0
2007-02-05 23:50:00,1.18189,1.1823,1.18175,1.1823,572899998.0
2007-02-05 23:55:00,1.18223,1.18252,1.18218,1.18228,378300001.0
2007-02-06 00:00:00,1.18242,1.18259,1.18237,1.18252,214400002.0
2007-02-06 00:05:00,1.18245,1.18281,1.18224,1.18281,504699994.0
2007-02-06 00:10:00,1.18295,1.18295,1.18255,1.18268,750200009.0
2007-02-06 00:15:00,1.18265,1.18265,1.18197,1.18206,408499998.0
2007-02-06 00:20:00,1.18204,1.18217,1.18191,1.18213,452400000.0
2007-02-06 00:25:00,1.18201,1.18222,1.18176,1.182,402899997.0
2007-02-06 00:30:00,1.18205,1.18219,1.18187,1.18209,384099998.0
2007-02-06 00:35:00,1.18191,1.18221,1.18174,1.18214,510699993.0
2007-02-06 00:40:00,1.18227,1.18239,1.182,1.18223,433700001.0
2007-02-06 00:45:00,1.1823,1.18237,1.18197,1.18225,386600001.0
2007-02-06 00:50:00,1.18232,1.18244,1.18197,1.18202,593800009.0
2007-02-06 00:55:00,1.18207,1.18228,1.18179,1.1822,306300003.0
2007-02-06 01:00:00,1.1822,1.18228,1.18189,1.18199,418199998.0
2007-02-06 01:05:00,1.18201,1.18213,1.18145,1.18183,535100008.0
2007-02-06 01:10:00,1.18182,1.18182,1.18155,1.18178,256499999.0
2007-02-06 01:15:00,1.18188,1.18188,1.18161,1.18177,319099999.0
2007-02-06 01:20:00,1.1813,1.18173,1.1813,1.18142,209900000.0
2007-02-06 01:25:00,1.1815,1.18155,1.18142,1.1815,240700002.0
2007-02-06 01:30:00,1.18142,1.18155,1.18107,1.18131,507700006.0
2007-02-06 01:35:00,1.18143,1.18183,1.18139,1.18158,591400003.0
2007-02-06 01:40:00,1.18152,1.18154,1.18065,1.18065,475489999.0
2007-02-06 01:45:00,1.18097,1.18102,1.18067,1.18102,289100003.0
2007-02-06 01:50:00,1.18091,1.181,1.18068,1.18078,333200000.0
2007-02-06 01:55:00,1.18079,1.18108,1.18062,1.18108,379799999.0
2007-02-06 02:00:00,1.18107,1.18159,1.18101,1.18141,528999994.0
2007-02-06 02:05:00,1.18148,1.18153,1.18113,1.18135,415199999.0
2007-02-06 02:10:00,1.18138,1.18148,1.18121,1.18121,287699999.0
2007-02-06 02:15:00,1.18103,1.18137,1.18092,1.18129,403900000.0
2007-02-06 02:20:00,1.18135,1.1816,1.18105,1.18155,272600000.0
2007-02-06 02:25:00,1.18167,1.18173,1.18112,1.1815,355800003.0
2007-02-06 02:30:00,1.18148,1.18148,1.18125,1.1813,388100000.0
2007-02-06 02:35:00,1.18137,1.18137,1.18115,1.18128,238699999.0
2007-02-06 02:40:00,1.18117,1.18137,1.18087,1.18121,289299999.0
2007-02-06 02:45:00,1.18131,1.18153,1.18108,1.18132,392100001.0
2007-02-06 02:50:00,1.18133,1.18154,1.181,1.1815,395599998.0
2007-02-06 02:55:00,1.18159,1.18173,1.18119,1.18127,525400009.0
2007-02-06 03:00:00,1.18151,1.18176,1.18139,1.18163,439899998.0
2007-02-06 03:05:00,1.18165,1.18185,1.18143,1.1818,466600003.0
2007-02-06 03:10:00,1.18178,1.18201,1.18178,1.18193,270299997.0
2007-02-06 03:15:00,1.18196,1.18215,1.18179,1.18187,298500003.0
2007-02-06 03:20:00,1.18193,1.18197,1.18146,1.1818,282299998.0
2007-02-06 03:25:00,1.18163,1.18174,1.18142,1.18162,364800000.0
2007-02-06 03:30:00,1.18179,1.18195,1.18126,1.18195,360000006.0
2007-02-06 03:35:00,1.18185,1.18195,1.1818,1.18182,320100002.0
2007-02-06 03:40:00,1.18174,1.18183,1.18147,1.18164,525400011.0
2007-02-06 03:45:00,1.18163,1.18177,1.18144,1.18167,640300009.0
2007-02-06 03:50:00,1.18165,1.18175,1.18131,1.18168,325799998.0
2007-02-06 03:55:00,1.18157,1.18178,1.18131,1.18171,281400000.0
2007-02-06 04:00:00,1.18176,1.18193,1.18143,1.18172,580599999.0
2007-02-06 04:05:00,1.1818,1.18205,1.18159,1.18202,187600001.0
2007-02-06 04:10:00,1.18202,1.18211,1.18194,1.18203,347400000.0
2007-02-06 04:15:00,1.18195,1.18227,1.18168,1.18199,488700004.0
2007-02-06 04:20:00,1.18221,1.18221,1.18165,1.18192,458799999.0
2007-02-06 04:25:00,1.18204,1.18224,1.18198,1.18201,252200001.0
2007-02-06 04:30:00,1.18214,1.18228,1.18197,1.18208,406300003.0
2007-02-06 04:35:00,1.18188,1.18213,1.1817,1.1821,394299998.0
2007-02-06 04:40:00,1.18196,1.18219,1.18175,1.1821,359100001.0
2007-02-06 04:45:00,1.18197,1.18214,1.18176,1.18185,490400004.0
2007-02-06 04:50:00,1.18193,1.1822,1.18181,1.18218,467300004.0
2007-02-06 04:55:00,1.18215,1.18229,1.18192,1.18215,661900002.0
2007-02-06 05:00:00,1.1822,1.18227,1.18206,1.1822,394099997.0
2007-02-06 05:05:00,1.1821,1.18223,1.18184,1.18218,581600000.0
2007-02-06 05:10:00,1.18216,1.18237,1.1818,1.18206,541100003.0
2007-02-06 05:15:00,1.18188,1.18257,1.18188,1.18242,348299997.0
2007-02-06 05:20:00,1.18258,1.18265,1.18229,1.18265,241400004.0
2007-02-06 05:25:00,1.18245,1.18265,1.18215,1.18245,259200002.0
2007-02-06 05:30:00,1.18252,1.18279,1.18245,1.18256,330800003.0
2007-02-06 05:35:00,1.18264,1.18295,1.18264,1.18277,356100002.0
2007-02-06 05:40:00,1.18278,1.18285,1.18245,1.18268,421600000.0
2007-02-06 05:45:00,1.18257,1.18276,1.18216,1.18217,576000003.0
2007-02-06 05:50:00,1.18255,1.18274,1.18238,1.18254,434700002.0
2007-02-06 05:55:00,1.1825,1.1825,1.18221,1.18243,414900003.0
2007-02-06 06:00:00,1.1825,1.18264,1.18226,1.18247,484299996.0
2007-02-06 06:05:00,1.18238,1.18271,1.18206,1.1827,444599996.0
2007-02-06 06:10:00,1.18288,1.18288,1.18259,1.18288,367400003.0
2007-02-06 06:15:00,1.18288,1.18309,1.18275,1.1828,442000002.0
2007-02-06 06:20:00,1.18265,1.1829,1.18239,1.1827,413200004.0
2007-02-06 06:25:00,1.18262,1.18285,1.18226,1.1827,639600003.0
2007-02-06 06:30:00,1.18266,1.18286,1.1824,1.18264,489800000.0
2007-02-06 06:35:00,1.18224,1.18278,1.18223,1.1827,406199997.0
2007-02-06 06:40:00,1.18249,1.18269,1.18227,1.18245,565100006.0
2007-02-06 06:45:00,1.18239,1.18276,1.18228,1.18256,354400000.0
2007-02-06 06:50:00,1.18257,1.18263,1.18218,1.18263,511700005.0
2007-02-06 06:55:00,1.18263,1.18281,1.18242,1.18263,492100001.0
2007-02-06 07:00:00,1.18255,1.18277,1.18236,1.18266,460300001.0
2007-02-06 07:05:00,1.18263,1.18277,1.18223,1.18265,423300001.0
2007-02-06 07:10:00,1.1827,1.18282,1.18249,1.18254,275400001.0
2007-02-06 07:15:00,1.18267,1.18273,1.18212,1.18257,376500001.0
2007-02-06 07:20:00,1.18255,1.18265,1.18237,1.18247,261700000.0
2007-02-06 07:25:00,1.18243,1.18268,1.18221,1.1826,478499997.0
2007-02-06 07:30:00,1.18255,1.18267,1.18224,1.18255,536400002.0
2007-02-06 07:35:00,1.18257,1.18266,1.18228,1.18242,456400001.0
2007-02-06 07:40:00,1.18255,1.18263,1.1823,1.18245,433599999.0
2007-02-06 07:45:00,1.18235,1.18252,1.18235,1.1824,272400001.0
2007-02-06 07:50:00,1.1823,1.1825,1.18212,1.18238,497300002.0
2007-02-06 07:55:00,1.18235,1.18259,1.18212,1.18222,405599999.0
2007-02-06 08:00:00,1.18245,1.18255,1.18204,1.18207,515700003.0
2007-02-06 08:05:00,1.1825,1.18265,1.18245,1.18253,307300003.0
2007-02-06 08:10:00,1.18255,1.18293,1.18217,1.1828,293100004.0
2007-02-06 08:15:00,1.18282,1.18303,1.18279,1.18303,309799999.0
2007-02-06 08:20:00,1.183,1.18321,1.18296,1.1832,559699998.0
2007-02-06 08:25:00,1.18322,1.18337,1.18309,1.18328,354600006.0
2007-02-06 08:30:00,1.1833,1.18348,1.18306,1.18342,594100003.0
2007-02-06 08:35:00,1.18348,1.18348,1.18327,1.1833,261600000.0
2007-02-06 08:40:00,1.18327,1.18339,1.18263,1.18317,375500003.0
2007-02-06 08:45:00,1.18287,1.1834,1.18277,1.18335,344700006.0
2007-02-06 08:50:00,1.18325,1.18341,1.18314,1.18335,450800002.0
2007-02-06 08:55:00,1.1833,1.18336,1.18308,1.18309,579199996.0
2007-02-06 09:00:00,1.18328,1.1834,1.18295,1.1834,408999995.0
2007-02-06 09:05:00,1.18332,1.18334,1.18287,1.18328,429900002.0
2007-02-06 09:10:00,1.1832,1.18323,1.18284,1.18308,426999999.0
2007-02-06 09:15:00,1.18322,1.18329,1.18314,1.18317,349000000.0
2007-02-06 09:20:00,1.1832,1.18329,1.18266,1.18311,346299999.0
2007-02-06 09:25:00,1.18292,1.18323,1.18284,1.1832,357100001.0
2007-02-06 09:30:00,1.18316,1.18328,1.18294,1.18318,275700003.0
2007-02-06 09:35:00,1.1831,1.1832,1.18285,1.1831,392699999.0
2007-02-06 09:40:00,1.18299,1.18331,1.18299,1.18323,348599999.0
2007-02-06 09:45:00,1.18315,1.18331,1.18306,1.18308,384500000.0
2007-02-06 09:50:00,1.18306,1.18325,1.18246,1.1832,367900001.0
2007-02-06 09:55:00,1.18325,1.18333,1.1831,1.18312,300899999.0
2007-02-06 10:00:00,1.18302,1.18303,1.18238,1.18252,370500002.0
2007-02-06 10:05:00,1.18261,1.18274,1.18245,1.18245,405700004.0
2007-02-06 10:10:00,1.18232,1.18235,1.18147,1.18158,397100000.0
2007-02-06 10:15:00,1.1816,1.1816,1.18084,1.18122,623100000.0
2007-02-06 10:20:00,1.18152,1.18195,1.18139,1.18148,543300000.0
2007-02-06 10:25:00,1.18147,1.18244,1.18143,1.18233,466300004.0
2007-02-06 10:30:00,1.18235,1.18287,1.18235,1.18242,381799994.0
2007-02-06 10:35:00,1.18233,1.18275,1.18233,1.18266,718899998.0
2007-02-06 10:40:00,1.18255,1.18267,1.18235,1.18243,346300001.0
2007-02-06 10:45:00,1.18243,1.18248,1.182,1.18215,602600001.0
2007-02-06 10:50:00,1.18195,1.18221,1.1818,1.18193,555499998.0
2007-02-06 10:55:00,1.18193,1.18232,1.18185,1.18219,567900004.0
2007-02-06 11:00:00,1.18215,1.18232,1.1819,1.18193,440200009.0
2007-02-06 11:05:00,1.18192,1.18262,1.18184,1.1826,537899998.0
2007-02-06 11:10:00,1.1825,1.1827,1.18225,1.18253,612000001.0
2007-02-06 11:15:00,1.18253,1.18265,1.18238,1.18253,599599997.0
2007-02-06 11:20:00,1.18257,1.18257,1.18207,1.1822,449100000.0
2007-02-06 11:25:00,1.18225,1.18228,1.18191,1.18193,498800003.0
2007-02-06 11:30:00,1.18196,1.18224,1.18174,1.1819,379200003.0
2007-02-06 11:35:00,1.18188,1.18225,1.18186,1.18222,491400002.0
2007-02-06 11:40:00,1.1822,1.18234,1.182,1.18217,576100000.0
2007-02-06 11:45:00,1.18225,1.18225,1.18173,1.18202,396600001.0
2007-02-06 11:50:00,1.18206,1.1822,1.18197,1.18218,571300003.0
2007-02-06 11:55:00,1.18225,1.18225,1.18185,1.18207,669000000.0
2007-02-06 12:00:00,1.18214,1.18221,1.182,1.18218,476600006.0
2007-02-06 12:05:00,1.18223,1.18237,1.18214,1.18224,304499999.0
2007-02-06 12:10:00,1.18223,1.18228,1.18175,1.18215,470199993.0
2007-02-06 12:15:00,1.18215,1.18225,1.18213,1.18218,455999999.0
2007-02-06 12:20:00,1.18205,1.18227,1.18185,1.18214,415000002.0
2007-02-06 12:25:00,1.18217,1.18227,1.18205,1.18218,411099999.0
2007-02-06 12:30:00,1.18227,1.18232,1.18215,1.18225,505800003.0
2007-02-06 12:35:00,1.18216,1.18233,1.18195,1.1822,516500001.0
2007-02-06 12:40:00,1.18225,1.18225,1.18212,1.18216,418700001.0
2007-02-06 12:45:00,1.18219,1.18229,1.18212,1.18218,360000006.0
2007-02-06 12:50:00,1.1822,1.18235,1.18207,1.18229,337800001.0
2007-02-06 12:55:00,1.18222,1.18228,1.18207,1.18228,307099998.0
2007-02-06 13:00:00,1.18218,1.18233,1.18207,1.18207,403099997.0
2007-02-06 13:05:00,1.18213,1.18215,1.18159,1.18179,500099992.0
2007-02-06 13:10:00,1.18178,1.18197,1.1815,1.18157,457500002.0
2007-02-06 13:15:00,1.18153,1.18182,1.18148,1.1816,457600001.0
2007-02-06 13:20:00,1.18158,1.18195,1.18155,1.18192,504399997.0
2007-02-06 13:25:00,1.18186,1.18188,1.18155,1.18169,343000003.0
2007-02-06 13:30:00,1.18169,1.18208,1.18155,1.18203,361500002.0
2007-02-06 13:35:00,1.18212,1.18257,1.18206,1.1825,654800006.0
2007-02-06 13:40:00,1.18248,1.18257,1.18212,1.18212,435399996.0
2007-02-06 13:45:00,1.18214,1.18237,1.18194,1.18215,662899997.0
2007-02-06 13:50:00,1.18216,1.18228,1.18201,1.18222,361800003.0
2007-02-06 13:55:00,1.18219,1.18238,1.18208,1.1821,518100002.0
2007-02-06 14:00:00,1.18207,1.18214,1.18179,1.1819,396900005.0
2007-02-06 14:05:00,1.18182,1.18186,1.18131,1.18152,413399999.0
2007-02-06 14:10:00,1.18171,1.18198,1.18148,1.18198,489400001.0
2007-02-06 14:15:00,1.18195,1.18244,1.18186,1.18239,479499998.0
2007-02-06 14:20:00,1.18231,1.18235,1.18198,1.18228,327699998.0
2007-02-06 14:25:00,1.18225,1.18246,1.18221,1.18238,416200003.0
2007-02-06 14:30:00,1.18228,1.18241,1.18217,1.1822,476899997.0
2007-02-06 14:35:00,1.18219,1.18237,1.18217,1.18231,535500004.0
2007-02-06 14:40:00,1.18227,1.18241,1.18223,1.18227,311800001.0
2007-02-06 14:45:00,1.18236,1.18236,1.18209,1.18224,339599999.0
2007-02-06 14:50:00,1.18237,1.18252,1.18221,1.18235,613099994.0
2007-02-06 14:55:00,1.18235,1.18248,1.18225,1.18235,578000002.0
2007-02-06 15:00:00,1.1824,1.18302,1.18227,1.18288,491099994.0
2007-02-06 15:05:00,1.18283,1.18283,1.18249,1.18264,367200000.0
2007-02-06 15:10:00,1.18262,1.18263,1.18173,1.18246,822900008.0
2007-02-06 15:15:00,1.18251,1.18251,1.1821,1.1821,507100009.0
2007-02-06 15:20:00,1.18207,1.18232,1.18207,1.18222,388300004.0
2007-02-06 15:25:00,1.18216,1.18245,1.1821,1.18241,395200002.0
2007-02-06 15:30:00,1.18259,1.18367,1.18259,1.18356,517800004.0
2007-02-06 15:35:00,1.18359,1.18383,1.18345,1.18377,408399999.0
2007-02-06 15:40:00,1.18364,1.1837,1.18339,1.1835,383000001.0
2007-02-06 15:45:00,1.18351,1.18368,1.1833,1.1834,498100004.0
2007-02-06 15:50:00,1.1834,1.18358,1.1833,1.18352,405200000.0
2007-02-06 15:55:00,1.18351,1.18354,1.18262,1.18272,353799999.0
2007-02-06 16:00:00,1.18279,1.18359,1.18279,1.18334,489800004.0
2007-02-06 16:05:00,1.18349,1.18351,1.18325,1.18325,442600006.0
2007-02-06 16:10:00,1.18318,1.18333,1.18292,1.18305,350899997.0
2007-02-06 16:15:00,1.18307,1.18325,1.18307,1.18317,345899997.0
2007-02-06 16:20:00,1.18315,1.18333,1.18303,1.18325,603600000.0
2007-02-06 16:25:00,1.18327,1.18327,1.18246,1.18257,457190001.0
2007-02-06 16:30:00,1.18245,1.18267,1.18241,1.18241,525300001.0
2007-02-06 16:35:00,1.18248,1.18259,1.1824,1.18255,448500000.0
2007-02-06 16:40:00,1.18255,1.18267,1.18241,1.18254,256499996.0
2007-02-06 16:45:00,1.18264,1.1828,1.18247,1.18277,425899998.0
2007-02-06 16:50:00,1.18277,1.18306,1.18277,1.18301,547999997.0
2007-02-06 16:55:00,1.18309,1.18316,1.18263,1.18267,550500004.0
2007-02-06 17:00:00,1.18267,1.18325,1.18259,1.18317,544099998.0
2007-02-06 17:05:00,1.18317,1.18354,1.18316,1.18343,389499996.0
2007-02-06 17:10:00,1.18335,1.1837,1.18335,1.18366,410500003.0
2007-02-06 17:15:00,1.18355,1.18377,1.1835,1.18358,311899997.0
2007-02-06 17:20:00,1.18353,1.18361,1.18325,1.18332,424299996.0
2007-02-06 17:25:00,1.18345,1.18348,1.18327,1.18343,290700002.0
2007-02-06 17:30:00,1.1835,1.18373,1.1834,1.18359,347100001.0
2007-02-06 17:35:00,1.18355,1.18428,1.18351,1.18421,403100002.0
2007-02-06 17:40:00,1.18415,1.18429,1.184,1.184,376200003.0
2007-02-06 17:45:00,1.1838,1.18401,1.18348,1.18367,408500000.0
2007-02-06 17:50:00,1.18372,1.18388,1.18335,1.18345,483899998.0
2007-02-06 17:55:00,1.18345,1.18359,1.1834,1.18345,452800004.0
2007-02-06 18:00:00,1.18334,1.1834,1.18275,1.18295,3119300016.0
2007-02-06 18:05:00,1.18301,1.1832,1.18269,1.18271,4194500022.0
2007-02-06 18:10:00,1.18281,1.183,1.1827,1.18297,2630000007.0
2007-02-06 18:15:00,1.18292,1.18326,1.18292,1.18295,2506200017.0
2007-02-06 18:20:00,1.18298,1.18314,1.1828,1.18289,2436000007.0
2007-02-06 18:25:00,1.18259,1.1827,1.18244,1.18262,2707999997.0
2007-02-06 18:30:00,1.18266,1.18274,1.18205,1.18207,2958400008.0
2007-02-06 18:35:00,1.18202,1.18208,1.18182,1.18203,1377600008.0
2007-02-06 18:40:00,1.18202,1.18222,1.18191,1.18203,2421400020.0
2007-02-06 18:45:00,1.18206,1.18225,1.18185,1.1822,695200003.0
2007-02-06 18:50:00,1.18222,1.18228,1.18184,1.18203,1433700000.0
2007-02-06 18:55:00,1.18201,1.18206,1.1816,1.1816,1732199998.0
2007-02-06 19:00:00,1.18161,1.182,1.18148,1.18188,1349090007.0
2007-02-06 19:05:00,1.18192,1.18194,1.18162,1.18165,1797600000.0
2007-02-06 19:10:00,1.18166,1.1817,1.18142,1.18158,1275300017.0
2007-02-06 19:15:00,1.18151,1.18167,1.18142,1.18157,1793900008.0
2007-02-06 19:20:00,1.1816,1.18223,1.18153,1.18212,665500003.0
2007-02-06 19:25:00,1.1822,1.18229,1.18185,1.18187,892300006.0
2007-02-06 19:30:00,1.18193,1.18205,1.18149,1.18155,707400002.0
2007-02-06 19:35:00,1.18155,1.18214,1.18148,1.18159,1555600000.0
2007-02-06 19:40:00,1.18153,1.18192,1.18151,1.18174,783000000.0
2007-02-06 19:45:00,1.18178,1.18193,1.18174,1.18178,469099999.0
2007-02-06 19:50:00,1.1818,1.18185,1.18158,1.18162,438100001.0
2007-02-06 19:55:00,1.18168,1.18173,1.18146,1.18155,671699998.0
2007-02-06 20:00:00,1.1816,1.18171,1.18124,1.18158,916200002.0
2007-02-06 20:05:00,1.1815,1.18161,1.18121,1.18145,1016000004.0
2007-02-06 20:10:00,1.18142,1.18151,1.18112,1.18148,1163299997.0
2007-02-06 20:15:00,1.18154,1.18162,1.18131,1.18143,1729199997.0
2007-02-06 20:20:00,1.18142,1.18148,1.18116,1.18116,2010400004.0
2007-02-06 20:25:00,1.18124,1.18163,1.18118,1.18133,1655399996.0
2007-02-06 20:30:00,1.18133,1.18171,1.18133,1.18164,1498699999.0
2007-02-06 20:35:00,1.18168,1.18192,1.18137,1.18186,1716500020.0
2007-02-06 20:40:00,1.18183,1.18198,1.18175,1.18185,1689200004.0
2007-02-06 20:45:00,1.18185,1.18189,1.18165,1.18175,1212199989.0
2007-02-06 20:50:00,1.1817,1.18173,1.18116,1.18127,1066200006.0
2007-02-06 20:55:00,1.1816,1.18191,1.18116,1.18188,2023900018.0
2007-02-06 21:00:00,1.18187,1.18199,1.18143,1.18192,3191200006.0
2007-02-06 21:05:00,1.18198,1.18227,1.18198,1.18215,1955300004.0
2007-02-06 21:10:00,1.18218,1.18224,1.18197,1.18207,1972000007.0
2007-02-06 21:15:00,1.18205,1.18217,1.18196,1.182,593400002.0
2007-02-06 21:20:00,1.182,1.18208,1.18153,1.18185,464800004.0
2007-02-06 21:25:00,1.18138,1.18218,1.18138,1.182,1034500002.0
2007-02-06 21:30:00,1.18207,1.18225,1.18201,1.18218,515090006.0
2007-02-06 21:35:00,1.1822,1.18224,1.18193,1.18194,638000005.0
2007-02-06 21:40:00,1.18224,1.18225,1.18208,1.18218,579500004.0
2007-02-06 21:45:00,1.18215,1.18235,1.18205,1.1823,750900000.0
2007-02-06 21:50:00,1.18237,1.18271,1.18234,1.18245,481100002.0
2007-02-06 21:55:00,1.18252,1.18275,1.18244,1.1826,408000001.0
2007-02-06 22:00:00,1.18258,1.18262,1.18245,1.1825,941699998.0
2007-02-06 22:05:00,1.1825,1.18255,1.18222,1.18248,801900000.0
2007-02-06 22:10:00,1.18247,1.18247,1.18195,1.18229,316999996.0
2007-02-06 22:15:00,1.18235,1.18241,1.18207,1.18231,471800000.0
2007-02-06 22:20:00,1.1823,1.1824,1.18216,1.18225,800600010.0
2007-02-06 22:25:00,1.18191,1.18216,1.18191,1.18195,766599992.0
2007-02-06 22:30:00,1.1819,1.18223,1.18183,1.1821,569800000.0
2007-02-06 22:35:00,1.18215,1.18215,1.18196,1.18205,761300010.0
2007-02-06 22:40:00,1.18218,1.18239,1.18203,1.18208,566799993.0
2007-02-06 22:45:00,1.18205,1.18213,1.18187,1.18205,474200001.0
2007-02-06 22:50:00,1.1821,1.18246,1.18197,1.1823,598400000.0
2007-02-06 22:55:00,1.18242,1.18256,1.18196,1.18225,522690001.0
2007-02-06 23:00:00,1.18217,1.18253,1.18217,1.18234,484100006.0
2007-02-06 23:05:00,1.18227,1.18246,1.18208,1.18245,386999999.0
2007-02-06 23:10:00,1.18243,1.18252,1.18233,1.18248,297399997.0
2007-02-06 23:15:00,1.18255,1.18255,1.18183,1.18236,574599999.0
2007-02-06 23:20:00,1.18225,1.18244,1.1822,1.1823,216900001.0
2007-02-06 23:25:00,1.18236,1.18241,1.18211,1.18221,626000000.0
2007-02-06 23:30:00,1.1822,1.18225,1.18193,1.18215,343499996.0
2007-02-06 23:35:00,1.18201,1.18225,1.18182,1.18199,271200000.0
2007-02-06 23:40:00,1.18213,1.18231,1.18204,1.18216,530199994.0
2007-02-06 23:45:00,1.18228,1.18228,1.18166,1.18167,350000000.0
2007-02-06 23:50:00,1.18175,1.18175,1.18162,1.18167,385700004.0
2007-02-06 23:55:00,1.18163,1.18184,1.18161,1.18177,343400000.0
2007-02-07 00:00:00,1.18177,1.18211,1.18169,1.18195,575100000.0
2007-02-07 00:05:00,1.18195,1.18205,1.18183,1.18201,370499996.0
2007-02-07 00:10:00,1.1818,1.18214,1.18168,1.18206,446700002.0
2007-02-07 00:15:00,1.18202,1.18213,1.18171,1.18197,541399999.0
2007-02-07 00:20:00,1.1819,1.18203,1.18168,1.18181,481300004.0
2007-02-07 00:25:00,1.18149,1.18199,1.18139,1.18187,396200000.0
2007-02-07 00:30:00,1.18185,1.18203,1.18156,1.182,309699999.0
2007-02-07 00:35:00,1.18189,1.18194,1.18136,1.18168,440100001.0
2007-02-07 00:40:00,1.18172,1.18183,1.18133,1.18161,527200006.0
2007-02-07 00:45:00,1.18175,1.18229,1.18175,1.18201,592900006.0
2007-02-07 00:50:00,1.18203,1.18219,1.18179,1.18205,560899995.0
2007-02-07 00:55:00,1.18205,1.18244,1.18191,1.18236,495399996.0
2007-02-07 01:00:00,1.1824,1.1825,1.182,1.18209,384900000.0
2007-02-07 01:05:00,1.18225,1.18226,1.18201,1.18218,529500003.0
2007-02-07 01:10:00,1.18217,1.18235,1.18193,1.18199,278700002.0
2007-02-07 01:15:00,1.18198,1.18231,1.18187,1.18202,477999998.0
2007-02-07 01:20:00,1.18228,1.1823,1.18182,1.18209,522800001.0
2007-02-07 01:25:00,1.1822,1.18226,1.18185,1.18194,315500001.0
2007-02-07 01:30:00,1.1819,1.18225,1.1819,1.18221,310100004.0
2007-02-07 01:35:00,1.18218,1.18235,1.182,1.18212,345299999.0
2007-02-07 01:40:00,1.18204,1.18229,1.18182,1.18226,532000002.0
2007-02-07 01:45:00,1.18202,1.18228,1.18175,1.1822,445899998.0
2007-02-07 01:50:00,1.18211,1.18228,1.18165,1.18212,371400003.0
2007-02-07 01:55:00,1.18188,1.18219,1.18162,1.18191,397999998.0
2007-02-07 02:00:00,1.18168,1.18233,1.1815,1.18227,524300001.0
2007-02-07 02:05:00,1.18235,1.18235,1.18208,1.18219,498199999.0
2007-02-07 02:10:00,1.18228,1.18238,1.18184,1.18213,507500000.0
2007-02-07 02:15:00,1.18219,1.18226,1.1818,1.18206,563000004.0
2007-02-07 02:20:00,1.1822,1.18232,1.18192,1.18209,481200003.0
2007-02-07 02:25:00,1.18216,1.18235,1.18205,1.18212,458500002.0
2007-02-07 02:30:00,1.18219,1.18231,1.18188,1.18214,493900000.0
2007-02-07 02:35:00,1.18209,1.18226,1.18169,1.18193,469600005.0
2007-02-07 02:40:00,1.18185,1.18219,1.18173,1.18213,503200006.0
2007-02-07 02:45:00,1.18191,1.18238,1.18173,1.1823,551700005.0
2007-02-07 02:50:00,1.18228,1.18237,1.18193,1.18237,355900000.0
2007-02-07 02:55:00,1.18239,1.18239,1.18199,1.18225,412200000.0
2007-02-07 03:00:00,1.1823,1.18235,1.18205,1.18223,323800002.0
2007-02-07 03:05:00,1.18223,1.18224,1.18153,1.18199,285300000.0
2007-02-07 03:10:00,1.18203,1.18241,1.18187,1.18207,283299998.0
2007-02-07 03:15:00,1.18222,1.18222,1.18187,1.18212,335800001.0
2007-02-07 03:20:00,1.18216,1.18226,1.18174,1.18214,581100004.0
2007-02-07 03:25:00,1.18213,1.18216,1.18172,1.18174,395600003.0
2007-02-07 03:30:00,1.18179,1.18214,1.1817,1.18171,470699999.0
2007-02-07 03:35:00,1.18212,1.18221,1.18196,1.18214,245700000.0
2007-02-07 03:40:00,1.1819,1.18217,1.18171,1.1821,700500001.0
2007-02-07 03:45:00,1.18205,1.18211,1.18164,1.18175,437099996.0
2007-02-07 03:50:00,1.18165,1.18207,1.18156,1.18195,556300005.0
2007-02-07 03:55:00,1.182,1.18205,1.18153,1.18205,314600003.0
2007-02-07 04:00:00,1.18196,1.18214,1.18154,1.18202,482200007.0
2007-02-07 04:05:00,1.18205,1.18205,1.18165,1.1818,275999999.0
2007-02-07 04:10:00,1.182,1.18218,1.18172,1.18177,482299999.0
2007-02-07 04:15:00,1.18197,1.18204,1.18152,1.18171,420299996.0
2007-02-07 04:20:00,1.18205,1.18222,1.18162,1.18195,420599998.0
2007-02-07 04:25:00,1.18199,1.18208,1.1816,1.1816,458600003.0
2007-02-07 04:30:00,1.18157,1.18211,1.18151,1.18176,494200000.0
2007-02-07 04:35:00,1.18199,1.18214,1.18158,1.18198,317600000.0
2007-02-07 04:40:00,1.182,1.18216,1.18165,1.18206,292600000.0
2007-02-07 04:45:00,1.18205,1.1822,1.18153,1.1819,471900001.0
2007-02-07 04:50:00,1.18189,1.18208,1.18162,1.18174,461400002.0
2007-02-07 04:55:00,1.18172,1.18224,1.18172,1.18187,429900002.0
2007-02-07 05:00:00,1.18186,1.18202,1.18175,1.1819,286200002.0
2007-02-07 05:05:00,1.18168,1.18203,1.18144,1.18183,402299998.0
2007-02-07 05:10:00,1.18187,1.18217,1.18187,1.18209,352499996.0
2007-02-07 05:15:00,1.18201,1.18214,1.18176,1.18199,511100005.0
2007-02-07 05:20:00,1.18205,1.18216,1.1817,1.1817,353900000.0
2007-02-07 05:25:00,1.1821,1.18219,1.18154,1.1821,460800003.0
2007-02-07 05:30:00,1.18202,1.18217,1.18175,1.18202,442900004.0
2007-02-07 05:35:00,1.18209,1.1822,1.18165,1.1822,548400003.0
2007-02-07 05:40:00,1.18208,1.18226,1.18195,1.18207,372700003.0
2007-02-07 05:45:00,1.18201,1.18234,1.18198,1.18209,359999996.0
2007-02-07 05:50:00,1.18219,1.18245,1.1821,1.1824,522300002.0
2007-02-07 05:55:00,1.18241,1.18255,1.18219,1.18252,527500001.0
2007-02-07 06:00:00,1.18242,1.18263,1.18213,1.18245,421500001.0
2007-02-07 06:05:00,1.18238,1.1826,1.1822,1.18248,469800006.0
2007-02-07 06:10:00,1.18243,1.18255,1.18218,1.18248,335200000.0
2007-02-07 06:15:00,1.1825,1.18263,1.18199,1.1823,381499997.0
2007-02-07 06:20:00,1.18227,1.18234,1.18204,1.18234,292199998.0
2007-02-07 06:25:00,1.18228,1.18238,1.18196,1.1823,432200000.0
2007-02-07 06:30:00,1.18231,1.18235,1.18184,1.18233,527499998.0
2007-02-07 06:35:00,1.18223,1.18223,1.18192,1.1821,456000004.0
2007-02-07 06:40:00,1.18215,1.18215,1.18176,1.18176,393699999.0
2007-02-07 06:45:00,1.1821,1.18253,1.1821,1.18238,305600002.0
2007-02-07 06:50:00,1.1824,1.18241,1.18209,1.1823,500300001.0
2007-02-07 06:55:00,1.18237,1.18246,1.18195,1.18214,499099999.0
2007-02-07 07:00:00,1.18234,1.18239,1.1822,1.1823,437600001.0
2007-02-07 07:05:00,1.18173,1.18235,1.18173,1.1819,361600001.0
2007-02-07 07:10:00,1.18209,1.18236,1.18172,1.18202,596700003.0
2007-02-07 07:15:00,1.18204,1.18232,1.18197,1.18204,387100001.0
2007-02-07 07:20:00,1.18199,1.18224,1.18178,1.18223,506099999.0
2007-02-07 07:25:00,1.18233,1.18238,1.18189,1.18238,719300005.0
2007-02-07 07:30:00,1.18225,1.18234,1.18199,1.1823,414300006.0
2007-02-07 07:35:00,1.18212,1.18233,1.18203,1.18227,424600001.0
2007-02-07 07:40:00,1.18213,1.1824,1.18185,1.1824,575899998.0
2007-02-07 07:45:00,1.18233,1.18243,1.18199,1.18207,429999997.0
2007-02-07 07:50:00,1.18232,1.18233,1.18195,1.18228,514200002.0
2007-02-07 07:55:00,1.18232,1.18237,1.18207,1.1823,267500003.0
2007-02-07 08:00:00,1.18225,1.1824,1.18177,1.18177,375400002.0
2007-02-07 08:05:00,1.18168,1.18212,1.18167,1.18192,579500004.0
2007-02-07 08:10:00,1.182,1.18243,1.1818,1.1824,504000004.0
2007-02-07 08:15:00,1.1824,1.18243,1.18205,1.18234,253300001.0
2007-02-07 08:20:00,1.18242,1.18254,1.18214,1.18237,482600001.0
2007-02-07 08:25:00,1.18252,1.18265,1.18215,1.1825,539300000.0
2007-02-07 08:30:00,1.18225,1.18261,1.18218,1.18258,479700000.0
2007-02-07 08:35:00,1.18261,1.1828,1.18232,1.1827,445300000.0
2007-02-07 08:40:00,1.1828,1.18293,1.18265,1.18285,373300002.0
2007-02-07 08:45:00,1.18282,1.18294,1.18257,1.18282,307600004.0
2007-02-07 08:50:00,1.1826,1.18291,1.18246,1.18278,537799995.0
2007-02-07 08:55:00,1.1828,1.18288,1.18218,1.18255,591900005.0
2007-02-07 09:00:00,1.18241,1.18268,1.18195,1.18195,391300004.0
2007-02-07 09:05:00,1.18198,1.18213,1.1819,1.18204,244700000.0
2007-02-07 09:10:00,1.18201,1.18219,1.18153,1.18204,399300001.0
2007-02-07 09:15:00,1.18212,1.18214,1.18181,1.18184,283000002.0
2007-02-07 09:20:00,1.1818,1.18199,1.18148,1.18185,221799997.0
2007-02-07 09:25:00,1.18191,1.18211,1.18184,1.18211,403500002.0
2007-02-07 09:30:00,1.18163,1.18214,1.18156,1.18208,245400005.0
2007-02-07 09:35:00,1.1821,1.18228,1.1818,1.18228,286099999.0
2007-02-07 09:40:00,1.1822,1.18225,1.18195,1.18195,416200001.0
2007-02-07 09:45:00,1.18193,1.18216,1.18177,1.18203,359899996.0
2007-02-07 09:50:00,1.18195,1.18228,1.18162,1.18216,462000003.0
2007-02-07 09:55:00,1.18196,1.18228,1.1818,1.18185,504600006.0
2007-02-07 10:00:00,1.18195,1.18208,1.18143,1.18197,543100002.0
2007-02-07 10:05:00,1.18214,1.18221,1.182,1.1821,252900000.0
2007-02-07 10:10:00,1.18196,1.18215,1.18178,1.18202,352799998.0
2007-02-07 10:15:00,1.18213,1.1822,1.18168,1.18185,582400008.0
2007-02-07 10:20:00,1.18185,1.18212,1.18137,1.1821,484800006.0
2007-02-07 10:25:00,1.1821,1.18232,1.18202,1.18231,494400001.0
2007-02-07 10:30:00,1.1823,1.18244,1.18188,1.18199,541800004.0
2007-02-07 10:35:00,1.18191,1.18205,1.18151,1.1819,664500002.0
2007-02-07 10:40:00,1.18182,1.18238,1.18177,1.18238,335900002.0
2007-02-07 10:45:00,1.18242,1.18242,1.1822,1.18235,446499997.0
2007-02-07 10:50:00,1.18232,1.18313,1.1822,1.18299,439200002.0
2007-02-07 10:55:00,1.18295,1.18301,1.18248,1.18248,446499997.0
2007-02-07 11:00:00,1.1824,1.18294,1.1824,1.18285,491100004.0
2007-02-07 11:05:00,1.18284,1.18291,1.18268,1.18268,297100000.0
2007-02-07 11:10:00,1.18263,1.18272,1.18246,1.18246,645600005.0
2007-02-07 11:15:00,1.18258,1.18263,1.18208,1.18212,475200005.0
2007-02-07 11:20:00,1.18217,1.18217,1.18195,1.182,463700000.0
2007-02-07 11:25:00,1.18206,1.18227,1.18198,1.1822,509999998.0
2007-02-07 11:30:00,1.18226,1.18226,1.18198,1.18208,587800004.0
2007-02-07 11:35:00,1.18214,1.18229,1.18204,1.18213,536900003.0
2007-02-07 11:40:00,1.18207,1.18213,1.18165,1.18203,453400005.0
2007-02-07 11:45:00,1.18218,1.18218,1.18201,1.18205,341300002.0
2007-02-07 11:50:00,1.18213,1.18245,1.18213,1.18228,641200005.0
2007-02-07 11:55:00,1.18232,1.18232,1.18177,1.18193,448799996.0
2007-02-07 12:00:00,1.18195,1.18195,1.18137,1.18143,459300001.0
2007-02-07 12:05:00,1.1815,1.18199,1.18147,1.18151,574500000.0
2007-02-07 12:10:00,1.18189,1.18191,1.1817,1.18175,488599999.0
2007-02-07 12:15:00,1.18173,1.182,1.18173,1.18187,514000005.0
2007-02-07 12:20:00,1.18188,1.182,1.1817,1.18183,521800000.0
2007-02-07 12:25:00,1.18187,1.18205,1.18178,1.18198,591700001.0
2007-02-07 12:30:00,1.18195,1.18208,1.18131,1.18175,416400002.0
2007-02-07 12:35:00,1.18179,1.18179,1.18144,1.18149,440700001.0
2007-02-07 12:40:00,1.18162,1.1817,1.18119,1.18157,589799997.0
2007-02-07 12:45:00,1.18157,1.18162,1.1811,1.18142,404599998.0
2007-02-07 12:50:00,1.18151,1.18235,1.18151,1.18228,321099999.0
2007-02-07 12:55:00,1.18234,1.18341,1.18211,1.18341,391400004.0
2007-02-07 13:00:00,1.18336,1.18373,1.1831,1.1831,501000003.0
2007-02-07 13:05:00,1.18311,1.1832,1.18282,1.18294,432100002.0
2007-02-07 13:10:00,1.18295,1.18297,1.18283,1.1829,352099999.0
2007-02-07 13:15:00,1.18301,1.18316,1.1826,1.18296,343600000.0
2007-02-07 13:20:00,1.18281,1.18305,1.18256,1.18303,462700000.0
2007-02-07 13:25:00,1.18292,1.18312,1.1828,1.18299,397599999.0
2007-02-07 13:30:00,1.183,1.1831,1.18281,1.1829,308900000.0
2007-02-07 13:35:00,1.18295,1.183,1.18239,1.18273,465600002.0
2007-02-07 13:40:00,1.18263,1.18263,1.18182,1.18182,549800003.0
2007-02-07 13:45:00,1.18219,1.1824,1.18219,1.18235,357399996.0
2007-02-07 13:50:00,1.18241,1.18258,1.18219,1.18232,365099996.0
2007-02-07 13:55:00,1.18248,1.18305,1.18242,1.1828,578399997.0
2007-02-07 14:00:00,1.18289,1.18313,1.18277,1.18311,408500001.0
2007-02-07 14:05:00,1.18302,1.18335,1.18293,1.18331,403500003.0
2007-02-07 14:10:00,1.18345,1.18346,1.18304,1.18336,642100005.0
2007-02-07 14:15:00,1.18333,1.18356,1.1833,1.18342,403800002.0
2007-02-07 14:20:00,1.18342,1.1837,1.18323,1.18323,408399999.0
2007-02-07 14:25:00,1.18324,1.18333,1.18261,1.183,267000000.0
2007-02-07 14:30:00,1.18288,1.18305,1.18287,1.18298,362399999.0
2007-02-07 14:35:00,1.18295,1.18299,1.18277,1.1829,569499999.0
2007-02-07 14:40:00,1.18286,1.18293,1.18246,1.18288,553399993.0
2007-02-07 14:45:00,1.18275,1.183,1.18264,1.18267,414800004.0
2007-02-07 14:50:00,1.18275,1.18286,1.18219,1.1826,584499997.0
2007-02-07 14:55:00,1.18267,1.18305,1.1826,1.18287,455999996.0
2007-02-07 15:00:00,1.1829,1.18322,1.1828,1.1832,431500000.0
2007-02-07 15:05:00,1.18316,1.18354,1.18309,1.18335,299600001.0
2007-02-07 15:10:00,1.18321,1.18343,1.18309,1.18322,604399999.0
2007-02-07 15:15:00,1.1834,1.1834,1.1831,1.18322,270199999.0
2007-02-07 15:20:00,1.18326,1.1835,1.18312,1.18338,512300002.0
2007-02-07 15:25:00,1.1833,1.18331,1.18273,1.183,453799998.0
2007-02-07 15:30:00,1.18288,1.18318,1.18233,1.18246,403300003.0
2007-02-07 15:35:00,1.18234,1.18264,1.18234,1.18263,343900002.0
2007-02-07 15:40:00,1.18264,1.18356,1.18238,1.1834,671600003.0
2007-02-07 15:45:00,1.18333,1.1835,1.18324,1.18343,632500003.0
2007-02-07 15:50:00,1.18343,1.18389,1.18343,1.18353,411500002.0
2007-02-07 15:55:00,1.18341,1.18353,1.18317,1.18317,513500001.0
2007-02-07 16:00:00,1.18323,1.18325,1.18305,1.18305,455800007.0
2007-02-07 16:05:00,1.18308,1.18322,1.18302,1.18314,418700001.0
2007-02-07 16:10:00,1.18312,1.18312,1.18267,1.18267,406899999.0
2007-02-07 16:15:00,1.18286,1.18286,1.18233,1.18267,358599999.0
2007-02-07 16:20:00,1.18264,1.18281,1.18263,1.18264,544400004.0
2007-02-07 16:25:00,1.18268,1.18279,1.18243,1.18267,525900001.0
2007-02-07 16:30:00,1.18255,1.18255,1.18195,1.18201,446900002.0
2007-02-07 16:35:00,1.18229,1.18276,1.18208,1.18276,471399995.0
2007-02-07 16:40:00,1.18278,1.18281,1.18237,1.18259,331199995.0
2007-02-07 16:45:00,1.18272,1.183,1.18244,1.18293,412500007.0
2007-02-07 16:50:00,1.18286,1.18308,1.18256,1.18272,405600003.0
2007-02-07 16:55:00,1.18269,1.18316,1.18253,1.18315,480400002.0
2007-02-07 17:00:00,1.18319,1.18323,1.18294,1.18309,545699997.0
2007-02-07 17:05:00,1.18308,1.18396,1.18306,1.1838,704600003.0
2007-02-07 17:10:00,1.18377,1.18391,1.18372,1.18383,277600004.0
2007-02-07 17:15:00,1.18381,1.18413,1.18371,1.18407,523000001.0
2007-02-07 17:20:00,1.18423,1.18497,1.18419,1.18495,783700003.0
2007-02-07 17:25:00,1.18497,1.18509,1.18447,1.18447,619299999.0
2007-02-07 17:30:00,1.18429,1.18455,1.18424,1.1845,405399999.0
2007-02-07 17:35:00,1.18445,1.18455,1.18375,1.18375,479300004.0
2007-02-07 17:40:00,1.18387,1.18421,1.18379,1.18418,466500002.0
2007-02-07 17:45:00,1.1841,1.18467,1.1841,1.18465,400600000.0
2007-02-07 17:50:00,1.18463,1.18506,1.18458,1.18488,602900001.0
2007-02-07 17:55:00,1.18489,1.18494,1.18463,1.18472,412700001.0
2007-02-07 18:00:00,1.18479,1.18494,1.18441,1.18441,3082200001.0
2007-02-07 18:05:00,1.18447,1.18461,1.18434,1.1844,4330699996.0
2007-02-07 18:10:00,1.18453,1.18475,1.18448,1.18465,2479300009.0
2007-02-07 18:15:00,1.18461,1.18491,1.18461,1.18482,2992300005.0
2007-02-07 18:20:00,1.18482,1.18482,1.18416,1.18423,2373099999.0
2007-02-07 18:25:00,1.18419,1.18423,1.18394,1.18423,2695199992.0
2007-02-07 18:30:00,1.18426,1.18451,1.18398,1.18448,2487800007.0
2007-02-07 18:35:00,1.18448,1.18457,1.18429,1.18457,1451099993.0
2007-02-07 18:40:00,1.18459,1.18498,1.18459,1.18485,2063799999.0
2007-02-07 18:45:00,1.18492,1.18513,1.18472,1.18495,974800000.0
2007-02-07 18:50:00,1.1849,1.18507,1.18485,1.18503,1206900014.0
2007-02-07 18:55:00,1.18503,1.18506,1.18492,1.18493,1446400001.0
2007-02-07 19:00:00,1.18497,1.18509,1.18487,1.18495,1088500006.0
2007-02-07 19:05:00,1.185,1.18506,1.18478,1.18478,1829300008.0
2007-02-07 19:10:00,1.18483,1.18512,1.18479,1.1851,1249999999.0
2007-02-07 19:15:00,1.18505,1.18505,1.18483,1.18487,1533499997.0
2007-02-07 19:20:00,1.18487,1.18495,1.1848,1.18493,713400002.0
2007-02-07 19:25:00,1.18489,1.18489,1.18459,1.18467,749699999.0
2007-02-07 19:30:00,1.18478,1.18484,1.1844,1.18442,675400006.0
2007-02-07 19:35:00,1.18445,1.18488,1.18434,1.18472,1657700016.0
2007-02-07 19:40:00,1.1846,1.18466,1.18368,1.18457,843100005.0
2007-02-07 19:45:00,1.18457,1.18457,1.18434,1.1844,451900000.0
2007-02-07 19:50:00,1.1844,1.1844,1.18398,1.18414,460500008.0
2007-02-07 19:55:00,1.18429,1.18433,1.18408,1.18415,808300006.0
2007-02-07 20:00:00,1.18421,1.18473,1.18418,1.18466,1107800002.0
2007-02-07 20:05:00,1.1847,1.18485,1.18461,1.18465,1265099999.0
2007-02-07 20:10:00,1.1846,1.18463,1.18443,1.18445,1192500007.0
2007-02-07 20:15:00,1.18454,1.18489,1.18452,1.18465,1570699999.0
2007-02-07 20:20:00,1.18462,1.18471,1.18442,1.18445,1941700000.0
2007-02-07 20:25:00,1.18452,1.18456,1.18414,1.18445,1837099999.0
2007-02-07 20:30:00,1.18445,1.18464,1.18443,1.18461,1250300000.0
2007-02-07 20:35:00,1.18463,1.18468,1.18445,1.1846,1424300004.0
2007-02-07 20:40:00,1.18462,1.1847,1.18427,1.18463,1716999997.0
2007-02-07 20:45:00,1.18463,1.18468,1.1845,1.18463,988700007.0
2007-02-07 20:50:00,1.18469,1.18489,1.18437,1.1845,1015700001.0
2007-02-07 20:55:00,1.18457,1.18464,1.18449,1.18456,1870189995.0
2007-02-07 21:00:00,1.18446,1.18474,1.18439,1.18451,3127700010.0
2007-02-07 21:05:00,1.18465,1.18469,1.18441,1.18457,1694900006.0
2007-02-07 21:10:00,1.1846,1.18471,1.18445,1.18452,1608500002.0
2007-02-07 21:15:00,1.18455,1.18491,1.18455,1.18467,584699993.0
2007-02-07 21:20:00,1.18467,1.18481,1.18465,1.18467,243199998.0
2007-02-07 21:25:00,1.1848,1.1849,1.18473,1.18478,641300000.0
2007-02-07 21:30:00,1.18484,1.18489,1.18472,1.18472,609500005.0
2007-02-07 21:35:00,1.18473,1.18495,1.18473,1.18486,782700003.0
2007-02-07 21:40:00,1.18492,1.18498,1.18459,1.18496,714089998.0
2007-02-07 21:45:00,1.18495,1.18512,1.18483,1.185,861990000.0
2007-02-07 21:50:00,1.185,1.18508,1.18489,1.18498,623399995.0
2007-02-07 21:55:00,1.18507,1.18526,1.18496,1.18523,648299997.0
2007-02-07 22:00:00,1.18513,1.18519,1.18499,1.1851,980700005.0
2007-02-07 22:05:00,1.1851,1.18528,1.18502,1.18528,693899995.0
2007-02-07 22:10:00,1.18547,1.18559,1.18536,1.18545,450100001.0
2007-02-07 22:15:00,1.18548,1.18558,1.18538,1.18545,566589999.0
2007-02-07 22:20:00,1.18544,1.18555,1.1853,1.18555,710200005.0
2007-02-07 22:25:00,1.18555,1.18555,1.18536,1.18544,884500002.0
2007-02-07 22:30:00,1.18524,1.1855,1.18501,1.1853,641299996.0
2007-02-07 22:35:00,1.18545,1.18551,1.18508,1.18515,683500002.0
2007-02-07 22:40:00,1.18525,1.18525,1.18481,1.18505,700200001.0
2007-02-07 22:45:00,1.18518,1.18522,1.18467,1.18477,440100002.0
2007-02-07 22:50:00,1.18495,1.18502,1.18466,1.18466,302200000.0
2007-02-07 22:55:00,1.18469,1.18474,1.18421,1.18433,515900001.0
2007-02-07 23:00:00,1.18434,1.18475,1.18434,1.18454,294799996.0
2007-02-07 23:05:00,1.18455,1.18475,1.1845,1.18473,548399999.0
2007-02-07 23:10:00,1.18473,1.18475,1.18424,1.18465,335800002.0
2007-02-07 23:15:00,1.1848,1.18484,1.18457,1.18467,455499998.0
2007-02-07 23:20:00,1.1845,1.18475,1.18427,1.18454,425100000.0
2007-02-07 23:25:00,1.18457,1.18481,1.18448,1.18481,538700004.0
2007-02-07 23:30:00,1.18471,1.18471,1.18445,1.18455,325799998.0
2007-02-07 23:35:00,1.18438,1.18462,1.18438,1.1845,300899998.0
2007-02-07 23:40:00,1.18445,1.18465,1.18439,1.18458,634900009.0
2007-02-07 23:45:00,1.18443,1.18467,1.18426,1.18437,308200003.0
2007-02-07 23:50:00,1.18455,1.18455,1.18423,1.18423,342100001.0
2007-02-07 23:55:00,1.18425,1.18441,1.18418,1.18428,370400003.0
2007-02-08 00:00:00,1.18421,1.18444,1.18381,1.1844,236500001.0
2007-02-08 00:05:00,1.18435,1.18441,1.18391,1.18431,251799999.0
2007-02-08 00:10:00,1.18424,1.18467,1.18382,1.18396,449300002.0
2007-02-08 00:15:00,1.18396,1.1845,1.18365,1.1845,409500005.0
2007-02-08 00:20:00,1.18439,1.18439,1.18392,1.18408,412000005.0
2007-02-08 00:25:00,1.18406,1.18418,1.1839,1.18395,430300002.0
2007-02-08 00:30:00,1.18395,1.18403,1.1838,1.18399,378600000.0
2007-02-08 00:35:00,1.18393,1.18487,1.18378,1.18426,565599993.0
2007-02-08 00:40:00,1.18429,1.18439,1.18397,1.18413,512400006.0
2007-02-08 00:45:00,1.18413,1.18532,1.18413,1.18509,398900002.0
2007-02-08 00:50:00,1.18521,1.1856,1.18502,1.18543,472999997.0
2007-02-08 00:55:00,1.18543,1.18551,1.18486,1.18492,474199998.0
2007-02-08 01:00:00,1.18491,1.18512,1.18469,1.18492,592199999.0
2007-02-08 01:05:00,1.18497,1.185,1.18477,1.18483,403300006.0
2007-02-08 01:10:00,1.18492,1.18526,1.1849,1.18515,338099996.0
2007-02-08 01:15:00,1.18514,1.18521,1.18499,1.18521,302400002.0
2007-02-08 01:20:00,1.18521,1.18551,1.18506,1.18551,293700000.0
2007-02-08 01:25:00,1.18549,1.18576,1.18544,1.1856,341100000.0
2007-02-08 01:30:00,1.18549,1.18585,1.18533,1.18575,395900002.0
2007-02-08 01:35:00,1.18571,1.18571,1.18526,1.18545,363299997.0
2007-02-08 01:40:00,1.18536,1.18545,1.18511,1.18518,354099998.0
2007-02-08 01:45:00,1.1852,1.1852,1.18498,1.185,151900001.0
2007-02-08 01:50:00,1.18501,1.1851,1.18481,1.18483,408300006.0
2007-02-08 01:55:00,1.1847,1.18485,1.18461,1.18476,357900002.0
2007-02-08 02:00:00,1.18453,1.18487,1.18452,1.18482,545700002.0
2007-02-08 02:05:00,1.1849,1.18521,1.18476,1.18514,572400003.0
2007-02-08 02:10:00,1.18508,1.18522,1.18502,1.18517,428600005.0
2007-02-08 02:15:00,1.18526,1.18526,1.18465,1.18472,315000005.0
2007-02-08 02:20:00,1.18458,1.18498,1.18453,1.18493,310699999.0
2007-02-08 02:25:00,1.18494,1.18509,1.18487,1.185,366399998.0
2007-02-08 02:30:00,1.18503,1.18506,1.18449,1.18453,507600003.0
2007-02-08 02:35:00,1.18504,1.18505,1.18489,1.18503,409500003.0
2007-02-08 02:40:00,1.18493,1.18508,1.1846,1.18485,292200006.0
2007-02-08 02:45:00,1.18502,1.18514,1.18467,1.18511,368100000.0
2007-02-08 02:50:00,1.18492,1.1852,1.18476,1.18512,353599999.0
2007-02-08 02:55:00,1.18522,1.18535,1.18504,1.1851,284200002.0
2007-02-08 03:00:00,1.18516,1.18526,1.18457,1.18514,536400002.0
2007-02-08 03:05:00,1.18516,1.1858,1.1848,1.1858,490500004.0
2007-02-08 03:10:00,1.18569,1.18577,1.18527,1.1854,280000003.0
2007-02-08 03:15:00,1.18543,1.18555,1.18529,1.18538,430799999.0
2007-02-08 03:20:00,1.18494,1.18537,1.18494,1.18519,389800003.0
2007-02-08 03:25:00,1.18501,1.18523,1.18482,1.18518,404400002.0
2007-02-08 03:30:00,1.1851,1.18528,1.18497,1.18522,285599999.0
2007-02-08 03:35:00,1.1851,1.18525,1.18453,1.1852,343000002.0
2007-02-08 03:40:00,1.18515,1.18526,1.18469,1.18487,402900004.0
2007-02-08 03:45:00,1.18512,1.18527,1.18475,1.18492,442000004.0
2007-02-08 03:50:00,1.18508,1.18517,1.18496,1.1851,384699997.0
2007-02-08 03:55:00,1.18493,1.18521,1.18454,1.18465,437199998.0
2007-02-08 04:00:00,1.18458,1.18515,1.18453,1.18498,277899999.0
2007-02-08 04:05:00,1.18505,1.18512,1.18445,1.18512,463900000.0
2007-02-08 04:10:00,1.18492,1.18515,1.1849,1.185,527000003.0
2007-02-08 04:15:00,1.18485,1.18502,1.18441,1.18462,603200007.0
2007-02-08 04:20:00,1.18477,1.18494,1.18441,1.1846,688300002.0
2007-02-08 04:25:00,1.18491,1.18501,1.1846,1.18485,299400003.0
2007-02-08 04:30:00,1.18489,1.18517,1.18482,1.18515,465099997.0
2007-02-08 04:35:00,1.18517,1.18518,1.1846,1.18502,482499995.0
2007-02-08 04:40:00,1.18478,1.18519,1.18472,1.18508,524899997.0
2007-02-08 04:45:00,1.18511,1.18527,1.18467,1.18506,320800002.0
2007-02-08 04:50:00,1.18499,1.18515,1.1845,1.18502,344400001.0
2007-02-08 04:55:00,1.18522,1.18522,1.18466,1.18479,532800006.0
2007-02-08 05:00:00,1.18487,1.18529,1.18476,1.18519,486800003.0
2007-02-08 05:05:00,1.18511,1.18525,1.18465,1.18508,512299998.0
2007-02-08 05:10:00,1.18509,1.18513,1.1847,1.1848,558300000.0
2007-02-08 05:15:00,1.18484,1.1851,1.18476,1.18483,504900000.0
2007-02-08 05:20:00,1.18498,1.18498,1.18455,1.18477,428699998.0
2007-02-08 05:25:00,1.18488,1.18495,1.18437,1.18437,275800003.0
2007-02-08 05:30:00,1.18445,1.185,1.18445,1.18495,420400000.0
2007-02-08 05:35:00,1.18523,1.18526,1.18456,1.18485,328099997.0
2007-02-08 05:40:00,1.18473,1.18501,1.18435,1.18498,255999998.0
2007-02-08 05:45:00,1.18494,1.18508,1.18456,1.18503,415199998.0
2007-02-08 05:50:00,1.18495,1.18506,1.18451,1.185,526900010.0
2007-02-08 05:55:00,1.18499,1.18508,1.18451,1.18507,442100001.0
2007-02-08 06:00:00,1.18508,1.18508,1.18461,1.18484,333800003.0
2007-02-08 06:05:00,1.18478,1.18519,1.18463,1.185,346699999.0
2007-02-08 06:10:00,1.18508,1.18519,1.1848,1.18519,468499998.0
2007-02-08 06:15:00,1.1852,1.18525,1.18452,1.18499,477500000.0
2007-02-08 06:20:00,1.18507,1.18521,1.18486,1.18508,381700004.0
2007-02-08 06:25:00,1.18518,1.18525,1.18485,1.1852,476800001.0
2007-02-08 06:30:00,1.1852,1.18546,1.18482,1.18497,400100004.0
2007-02-08 06:35:00,1.18496,1.18511,1.18469,1.18486,443700000.0
2007-02-08 06:40:00,1.18503,1.18503,1.18465,1.18494,547100006.0
2007-02-08 06:45:00,1.18507,1.18507,1.18463,1.18463,308000004.0
2007-02-08 06:50:00,1.18498,1.18503,1.1846,1.18501,499800006.0
2007-02-08 06:55:00,1.18499,1.18505,1.18447,1.185,356099997.0
2007-02-08 07:00:00,1.1846,1.18507,1.18455,1.18478,591499995.0
2007-02-08 07:05:00,1.18493,1.18504,1.18453,1.18477,473099999.0
2007-02-08 07:10:00,1.18489,1.18497,1.18454,1.18477,578100002.0
2007-02-08 07:15:00,1.18492,1.18517,1.1849,1.18512,460000001.0
2007-02-08 07:20:00,1.18512,1.18527,1.18478,1.18501,304300000.0
2007-02-08 07:25:00,1.18502,1.1852,1.18453,1.18493,661600000.0
2007-02-08 07:30:00,1.18488,1.18509,1.18445,1.18505,366900000.0
2007-02-08 07:35:00,1.18491,1.18524,1.18479,1.18499,441800005.0
2007-02-08 07:40:00,1.18512,1.18526,1.18472,1.18508,507299991.0
2007-02-08 07:45:00,1.18491,1.18517,1.18458,1.18494,386399999.0
2007-02-08 07:50:00,1.18492,1.18509,1.18464,1.18486,425900000.0
2007-02-08 07:55:00,1.18493,1.18505,1.18456,1.18497,466000000.0
2007-02-08 08:00:00,1.18488,1.18504,1.18445,1.18495,372599998.0
2007-02-08 08:05:00,1.18493,1.18518,1.18452,1.18486,388199998.0
2007-02-08 08:10:00,1.185,1.18502,1.18455,1.1846,418300002.0
2007-02-08 08:15:00,1.1849,1.18494,1.18441,1.18491,498800002.0
2007-02-08 08:20:00,1.18486,1.18495,1.18484,1.1849,473900003.0
2007-02-08 08:25:00,1.18483,1.18497,1.18458,1.18489,515599993.0
2007-02-08 08:30:00,1.18491,1.18499,1.18442,1.18476,507000004.0
2007-02-08 08:35:00,1.18492,1.18505,1.18483,1.18499,479900000.0
2007-02-08 08:40:00,1.18477,1.18503,1.18459,1.18496,337200002.0
2007-02-08 08:45:00,1.18505,1.18514,1.18468,1.18493,476400007.0
2007-02-08 08:50:00,1.18485,1.18519,1.18466,1.18505,313900001.0
2007-02-08 08:55:00,1.185,1.18507,1.18489,1.18498,462299998.0
2007-02-08 09:00:00,1.18498,1.18516,1.18459,1.18507,332700000.0
2007-02-08 09:05:00,1.18498,1.18511,1.18479,1.18493,403999996.0
2007-02-08 09:10:00,1.185,1.18537,1.1847,1.18527,500300002.0
2007-02-08 09:15:00,1.18533,1.18577,1.18513,1.18565,328099998.0
2007-02-08 09:20:00,1.18573,1.18576,1.18526,1.18551,292899996.0
2007-02-08 09:25:00,1.18557,1.18571,1.1853,1.18542,341400000.0
2007-02-08 09:30:00,1.18536,1.18551,1.18525,1.18544,181799997.0
2007-02-08 09:35:00,1.1853,1.18538,1.18503,1.18538,379800000.0
2007-02-08 09:40:00,1.18536,1.18544,1.18474,1.1854,336300004.0
2007-02-08 09:45:00,1.18503,1.18542,1.18503,1.18541,363000008.0
2007-02-08 09:50:00,1.18541,1.18554,1.18521,1.1854,272800001.0
2007-02-08 09:55:00,1.1854,1.1856,1.18534,1.1856,433500003.0
2007-02-08 10:00:00,1.18555,1.18585,1.18553,1.18575,478300006.0
2007-02-08 10:05:00,1.18577,1.186,1.1857,1.18574,223500000.0
2007-02-08 10:10:00,1.1856,1.18595,1.18552,1.1859,472300003.0
2007-02-08 10:15:00,1.18595,1.18602,1.18555,1.18563,531000005.0
2007-02-08 10:20:00,1.18558,1.18566,1.18531,1.18545,421900002.0
2007-02-08 10:25:00,1.18541,1.18575,1.18523,1.18568,532700000.0
2007-02-08 10:30:00,1.1857,1.18597,1.1857,1.18579,322600004.0
2007-02-08 10:35:00,1.18552,1.1859,1.18537,1.18557,672600006.0
2007-02-08 10:40:00,1.18573,1.1858,1.18518,1.18555,422500000.0
2007-02-08 10:45:00,1.18559,1.18607,1.18558,1.18605,541600002.0
2007-02-08 10:50:00,1.186,1.1861,1.18565,1.18582,428400001.0
2007-02-08 10:55:00,1.18611,1.18624,1.18592,1.18618,547100005.0
2007-02-08 11:00:00,1.18613,1.18625,1.18571,1.1862,517699996.0
2007-02-08 11:05:00,1.18615,1.18619,1.18556,1.18589,440399994.0
2007-02-08 11:10:00,1.18573,1.18573,1.18539,1.18552,524899998.0
2007-02-08 11:15:00,1.18549,1.18563,1.18535,1.18549,633899999.0
2007-02-08 11:20:00,1.18554,1.18593,1.18495,1.18593,485100003.0
2007-02-08 11:25:00,1.1859,1.1859,1.18549,1.18553,521900002.0
2007-02-08 11:30:00,1.1856,1.18562,1.18542,1.18544,412700004.0
2007-02-08 11:35:00,1.18548,1.18549,1.18513,1.18523,456199999.0
2007-02-08 11:40:00,1.18521,1.18529,1.18488,1.18508,611200000.0
2007-02-08 11:45:00,1.18505,1.18505,1.18433,1.18486,371799999.0
2007-02-08 11:50:00,1.18493,1.1852,1.18473,1.18493,600800006.0
2007-02-08 11:55:00,1.18502,1.1855,1.18481,1.18548,332499999.0
2007-02-08 12:00:00,1.18558,1.18558,1.18493,1.18516,434399999.0
2007-02-08 12:05:00,1.18517,1.18554,1.18496,1.18526,627800002.0
2007-02-08 12:10:00,1.1852,1.18528,1.1851,1.18511,364100000.0
2007-02-08 12:15:00,1.18509,1.18548,1.18508,1.18542,539100006.0
2007-02-08 12:20:00,1.18542,1.18549,1.18481,1.18543,442799997.0
2007-02-08 12:25:00,1.18549,1.18573,1.18543,1.18553,413299998.0
2007-02-08 12:30:00,1.18542,1.18567,1.1854,1.18554,527700002.0
2007-02-08 12:35:00,1.18553,1.18566,1.18508,1.1856,462400001.0
2007-02-08 12:40:00,1.18563,1.18563,1.1854,1.18548,570090001.0
2007-02-08 12:45:00,1.1855,1.18555,1.1854,1.18542,173300001.0
2007-02-08 12:50:00,1.18545,1.18578,1.1854,1.1856,267100001.0
2007-02-08 12:55:00,1.18545,1.18559,1.18545,1.18558,353499999.0
2007-02-08 13:00:00,1.1855,1.1856,1.18531,1.18535,391500001.0
2007-02-08 13:05:00,1.18538,1.18553,1.18504,1.18516,606999997.0
2007-02-08 13:10:00,1.18506,1.1855,1.18501,1.18525,280300001.0
2007-02-08 13:15:00,1.18515,1.18525,1.18505,1.18513,334600005.0
2007-02-08 13:20:00,1.18516,1.18527,1.18467,1.18509,384500000.0
2007-02-08 13:25:00,1.18516,1.18529,1.18511,1.18519,430400002.0
2007-02-08 13:30:00,1.18525,1.18531,1.18455,1.18474,452100003.0
2007-02-08 13:35:00,1.1848,1.18493,1.18473,1.18493,401800002.0
2007-02-08 13:40:00,1.18503,1.18516,1.1849,1.18504,456599999.0
2007-02-08 13:45:00,1.18505,1.18515,1.18476,1.18495,473600002.0
2007-02-08 13:50:00,1.18495,1.18497,1.18472,1.18486,497400005.0
2007-02-08 13:55:00,1.18486,1.18515,1.18476,1.1851,353799999.0
2007-02-08 14:00:00,1.1851,1.1855,1.18503,1.18546,273600006.0
2007-02-08 14:05:00,1.18553,1.18575,1.18539,1.1856,396299999.0
2007-02-08 14:10:00,1.18584,1.18606,1.18564,1.18577,569500001.0
2007-02-08 14:15:00,1.18574,1.1861,1.18573,1.1861,349100000.0
2007-02-08 14:20:00,1.18613,1.18623,1.18574,1.18578,571099998.0
2007-02-08 14:25:00,1.18577,1.18612,1.18574,1.18586,488599998.0
2007-02-08 14:30:00,1.18587,1.18647,1.18587,1.18638,471200001.0
2007-02-08 14:35:00,1.18636,1.1865,1.1863,1.18644,330800003.0
2007-02-08 14:40:00,1.18642,1.18646,1.18614,1.18635,219800004.0
2007-02-08 14:45:00,1.18646,1.18646,1.18626,1.18634,410599998.0
2007-02-08 14:50:00,1.18643,1.18649,1.18629,1.18646,477000007.0
2007-02-08 14:55:00,1.18643,1.18643,1.1862,1.1863,390200001.0
2007-02-08 15:00:00,1.1863,1.18641,1.1862,1.18635,376500002.0
2007-02-08 15:05:00,1.18635,1.18694,1.18629,1.18677,502500002.0
2007-02-08 15:10:00,1.18682,1.18683,1.18649,1.18657,729400006.0
2007-02-08 15:15:00,1.1865,1.1865,1.18595,1.18595,516699998.0
2007-02-08 15:20:00,1.18597,1.18617,1.18589,1.18616,358900000.0
2007-02-08 15:25:00,1.18622,1.18625,1.18606,1.18613,457700000.0
2007-02-08 15:30:00,1.18613,1.1867,1.1861,1.1862,659399998.0
2007-02-08 15:35:00,1.18617,1.18658,1.18586,1.18643,428200001.0
2007-02-08 15:40:00,1.18647,1.18667,1.18636,1.18646,400800001.0
2007-02-08 15:45:00,1.18623,1.1864,1.18596,1.18621,442100004.0
2007-02-08 15:50:00,1.18628,1.18682,1.18621,1.18682,486700001.0
2007-02-08 15:55:00,1.18671,1.1868,1.18655,1.18659,498200001.0
2007-02-08 16:00:00,1.1866,1.1866,1.18594,1.18603,403200000.0
2007-02-08 16:05:00,1.1862,1.1866,1.1862,1.18649,409400002.0
2007-02-08 16:10:00,1.18644,1.18653,1.18597,1.18635,516899998.0
2007-02-08 16:15:00,1.18628,1.18666,1.18598,1.18663,411899997.0
2007-02-08 16:20:00,1.18652,1.18673,1.18639,1.18653,412900004.0
2007-02-08 16:25:00,1.18654,1.18683,1.18639,1.18678,657100002.0
2007-02-08 16:30:00,1.18696,1.18704,1.18668,1.18683,503600003.0
2007-02-08 16:35:00,1.18683,1.18751,1.18679,1.18713,569500000.0
2007-02-08 16:40:00,1.18682,1.18707,1.18642,1.18689,419400002.0
2007-02-08 16:45:00,1.18693,1.18696,1.18657,1.18662,397900001.0
2007-02-08 16:50:00,1.18655,1.18659,1.18586,1.18629,590599999.0
2007-02-08 16:55:00,1.18638,1.18648,1.18629,1.18638,212500003.0
2007-02-08 17:00:00,1.18641,1.18709,1.18632,1.18675,430799997.0
2007-02-08 17:05:00,1.18681,1.18711,1.1865,1.18662,324000001.0
2007-02-08 17:10:00,1.1866,1.18675,1.18657,1.18661,367600001.0
2007-02-08 17:15:00,1.18659,1.18673,1.18649,1.18649,203099998.0
2007-02-08 17:20:00,1.18641,1.18648,1.18609,1.18613,502899999.0
2007-02-08 17:25:00,1.18616,1.18707,1.18605,1.18707,277599999.0
2007-02-08 17:30:00,1.1871,1.1874,1.18706,1.1872,546999998.0
2007-02-08 17:35:00,1.18721,1.18732,1.18673,1.18679,505099995.0
2007-02-08 17:40:00,1.18678,1.18717,1.18647,1.18717,460500001.0
2007-02-08 17:45:00,1.18705,1.18726,1.18682,1.1869,415290003.0
2007-02-08 17:50:00,1.18688,1.18705,1.18602,1.18675,315200001.0
2007-02-08 17:55:00,1.18669,1.18677,1.18579,1.1858,479100007.0
2007-02-08 18:00:00,1.18592,1.1867,1.18592,1.18625,3012599998.0
2007-02-08 18:05:00,1.1863,1.18684,1.18614,1.1867,4058800012.0
2007-02-08 18:10:00,1.1868,1.18693,1.18605,1.1861,2822200001.0
2007-02-08 18:15:00,1.18601,1.18609,1.1852,1.18544,2994900013.0
2007-02-08 18:20:00,1.18542,1.18549,1.18519,1.1853,1810800011.0
2007-02-08 18:25:00,1.1853,1.18569,1.18529,1.18555,2953899994.0
2007-02-08 18:30:00,1.1855,1.18557,1.18508,1.18516,2432099999.0
2007-02-08 18:35:00,1.18517,1.18527,1.18484,1.18527,1768999994.0
2007-02-08 18:40:00,1.18532,1.18549,1.18514,1.18518,2378500002.0
2007-02-08 18:45:00,1.18503,1.18513,1.18489,1.18505,1048000001.0
2007-02-08 18:50:00,1.185,1.18508,1.18487,1.185,1262500006.0
2007-02-08 18:55:00,1.185,1.18515,1.18493,1.18493,1664900003.0
2007-02-08 19:00:00,1.18493,1.18512,1.18493,1.18495,1064900004.0
2007-02-08 19:05:00,1.18498,1.18525,1.18494,1.18515,1972300005.0
2007-02-08 19:10:00,1.1852,1.18527,1.18497,1.18507,1120099989.0
2007-02-08 19:15:00,1.18492,1.18499,1.18463,1.18482,1729600001.0
2007-02-08 19:20:00,1.18479,1.1848,1.18387,1.184,660100002.0
2007-02-08 19:25:00,1.18395,1.18417,1.18346,1.18408,894899997.0
2007-02-08 19:30:00,1.18417,1.18427,1.184,1.18408,795199995.0
2007-02-08 19:35:00,1.1841,1.18431,1.18408,1.18422,1547900006.0
2007-02-08 19:40:00,1.1842,1.18421,1.18404,1.18407,656300003.0
2007-02-08 19:45:00,1.18408,1.18419,1.18387,1.18408,521700001.0
2007-02-08 19:50:00,1.18408,1.18417,1.18399,1.18399,490900001.0
2007-02-08 19:55:00,1.18401,1.18414,1.18383,1.18406,795700002.0
2007-02-08 20:00:00,1.18408,1.18457,1.18408,1.18445,1018299999.0
2007-02-08 20:05:00,1.18444,1.18464,1.18434,1.18435,930799999.0
2007-02-08 20:10:00,1.18428,1.1843,1.18404,1.1841,1134700013.0
2007-02-08 20:15:00,1.18417,1.18427,1.18388,1.18395,1695300010.0
2007-02-08 20:20:00,1.18393,1.18402,1.18359,1.18375,2241800007.0
2007-02-08 20:25:00,1.18376,1.18395,1.18366,1.1839,1712400008.0
2007-02-08 20:30:00,1.1839,1.18402,1.18351,1.18363,1523700002.0
2007-02-08 20:35:00,1.18363,1.18363,1.18314,1.18321,1390290001.0
2007-02-08 20:40:00,1.1832,1.18343,1.18305,1.18343,1903600008.0
2007-02-08 20:45:00,1.18342,1.18348,1.18332,1.18341,839800006.0
2007-02-08 20:50:00,1.18337,1.18345,1.1833,1.18335,1037300004.0
2007-02-08 20:55:00,1.18341,1.18342,1.18288,1.18331,1887699999.0
2007-02-08 21:00:00,1.18335,1.18347,1.18324,1.18331,2860699992.0
2007-02-08 21:05:00,1.18331,1.18336,1.183,1.18313,1650499998.0
2007-02-08 21:10:00,1.18314,1.18334,1.18286,1.18327,1886899994.0
2007-02-08 21:15:00,1.18325,1.1834,1.18285,1.18308,477500003.0
2007-02-08 21:20:00,1.18308,1.18327,1.18278,1.18278,373190000.0
2007-02-08 21:25:00,1.18277,1.18297,1.18264,1.18267,631499999.0
2007-02-08 21:30:00,1.18274,1.18288,1.18265,1.18288,508600003.0
2007-02-08 21:35:00,1.18285,1.18285,1.18268,1.18278,790300009.0
2007-02-08 21:40:00,1.18282,1.18282,1.18245,1.18252,680300008.0
2007-02-08 21:45:00,1.18254,1.18275,1.18247,1.18268,562800003.0
2007-02-08 21:50:00,1.18266,1.18272,1.18223,1.18242,670300004.0
2007-02-08 21:55:00,1.18268,1.18268,1.18217,1.18238,435499999.0
2007-02-08 22:00:00,1.18236,1.1826,1.1822,1.18252,1070700007.0
2007-02-08 22:05:00,1.18252,1.18264,1.18201,1.18247,817100001.0
2007-02-08 22:10:00,1.18245,1.18255,1.18236,1.18245,354900001.0
2007-02-08 22:15:00,1.18248,1.1826,1.1824,1.18253,453600000.0
2007-02-08 22:20:00,1.18247,1.18273,1.18217,1.1827,653300003.0
2007-02-08 22:25:00,1.18266,1.18266,1.18199,1.18215,858800000.0
2007-02-08 22:30:00,1.1821,1.18244,1.18205,1.1824,482400000.0
2007-02-08 22:35:00,1.18247,1.1825,1.18225,1.18225,576400001.0
2007-02-08 22:40:00,1.18235,1.18235,1.18193,1.182,611400002.0
2007-02-08 22:45:00,1.18204,1.18237,1.18204,1.18223,406600006.0
2007-02-08 22:50:00,1.18231,1.18244,1.18218,1.18226,666699998.0
2007-02-08 22:55:00,1.1823,1.18244,1.18195,1.18205,560399999.0
2007-02-08 23:00:00,1.18201,1.18249,1.18201,1.18242,358000003.0
2007-02-08 23:05:00,1.18243,1.1826,1.18233,1.18245,661800003.0
2007-02-08 23:10:00,1.18238,1.18238,1.18215,1.1822,354800000.0
2007-02-08 23:15:00,1.18208,1.1822,1.18182,1.18202,391300001.0
2007-02-08 23:20:00,1.18195,1.18219,1.18187,1.182,294999999.0
2007-02-08 23:25:00,1.18208,1.18208,1.18181,1.18193,589700008.0
2007-02-08 23:30:00,1.1819,1.18201,1.1817,1.1819,359999997.0
2007-02-08 23:35:00,1.18179,1.18216,1.18172,1.18203,436100001.0
2007-02-08 23:40:00,1.18201,1.18286,1.18201,1.18265,503600000.0
2007-02-08 23:45:00,1.18272,1.18272,1.18215,1.18245,353799999.0
2007-02-08 23:50:00,1.18244,1.18273,1.18244,1.1826,440000005.0
2007-02-08 23:55:00,1.18255,1.18268,1.18212,1.18247,416199998.0
2007-02-09 00:00:00,1.18253,1.1826,1.18222,1.18222,389899999.0
2007-02-09 00:05:00,1.18217,1.18228,1.18188,1.18205,421000000.0
2007-02-09 00:10:00,1.18202,1.18235,1.18199,1.18228,669700004.0
2007-02-09 00:15:00,1.1823,1.18249,1.18199,1.18217,502700002.0
2007-02-09 00:20:00,1.18198,1.18246,1.18192,1.18229,501800005.0
2007-02-09 00:25:00,1.18204,1.1823,1.18189,1.18208,493000003.0
2007-02-09 00:30:00,1.18205,1.1822,1.18188,1.18219,515900001.0
2007-02-09 00:35:00,1.18206,1.18234,1.18202,1.18223,380799995.0
2007-02-09 00:40:00,1.18207,1.1823,1.18207,1.18218,253800001.0
2007-02-09 00:45:00,1.18199,1.18235,1.18196,1.18225,378600004.0
2007-02-09 00:50:00,1.18235,1.18239,1.18194,1.18209,593499999.0
2007-02-09 00:55:00,1.18205,1.18234,1.18182,1.18228,426299995.0
2007-02-09 01:00:00,1.1823,1.18238,1.18219,1.18222,419200000.0
2007-02-09 01:05:00,1.18227,1.18245,1.1819,1.18215,495400007.0
2007-02-09 01:10:00,1.18214,1.18244,1.18211,1.18235,328499995.0
2007-02-09 01:15:00,1.18245,1.18273,1.18244,1.18257,280700003.0
2007-02-09 01:20:00,1.18228,1.18254,1.18219,1.18224,283100002.0
2007-02-09 01:25:00,1.1825,1.18266,1.18243,1.18252,186000000.0
2007-02-09 01:30:00,1.18248,1.18262,1.18229,1.18253,530500004.0
2007-02-09 01:35:00,1.18284,1.18284,1.18205,1.18212,399300007.0
2007-02-09 01:40:00,1.18244,1.18289,1.18232,1.18253,327299997.0
2007-02-09 01:45:00,1.18267,1.18303,1.18262,1.18295,367900002.0
2007-02-09 01:50:00,1.18291,1.18305,1.18279,1.18279,331300001.0
2007-02-09 01:55:00,1.18267,1.18294,1.18259,1.18287,342600001.0
2007-02-09 02:00:00,1.18253,1.18318,1.18253,1.18265,492200002.0
2007-02-09 02:05:00,1.1829,1.1829,1.18221,1.1823,449300001.0
2007-02-09 02:10:00,1.18257,1.18268,1.18198,1.18198,305000001.0
2007-02-09 02:15:00,1.18264,1.18264,1.1824,1.1826,459100002.0
2007-02-09 02:20:00,1.18256,1.18269,1.18232,1.18255,287200005.0
2007-02-09 02:25:00,1.18255,1.18265,1.18223,1.1826,626899998.0
2007-02-09 02:30:00,1.18264,1.18267,1.18231,1.18257,537900001.0
2007-02-09 02:35:00,1.18262,1.18265,1.18225,1.18257,390999998.0
2007-02-09 02:40:00,1.1826,1.18262,1.18216,1.18253,411499997.0
2007-02-09 02:45:00,1.18247,1.18259,1.18245,1.18256,351600004.0
2007-02-09 02:50:00,1.18257,1.18269,1.18231,1.1826,549000009.0
2007-02-09 02:55:00,1.18275,1.18293,1.18268,1.18271,225999998.0
2007-02-09 03:00:00,1.18255,1.18284,1.18237,1.18269,418800000.0
2007-02-09 03:05:00,1.1827,1.1829,1.18266,1.18289,318000002.0
2007-02-09 03:10:00,1.18276,1.18307,1.18262,1.1828,257999999.0
2007-02-09 03:15:00,1.18295,1.18312,1.18254,1.18278,443000001.0
2007-02-09 03:20:00,1.18272,1.18278,1.18248,1.18253,380300005.0
2007-02-09 03:25:00,1.1825,1.18273,1.18231,1.18263,471699993.0
2007-02-09 03:30:00,1.18274,1.1831,1.18252,1.18283,396499995.0
2007-02-09 03:35:00,1.18276,1.18292,1.18266,1.18268,264299999.0
2007-02-09 03:40:00,1.18275,1.18297,1.18246,1.18283,474699999.0
2007-02-09 03:45:00,1.1829,1.18325,1.18279,1.18316,430800001.0
2007-02-09 03:50:00,1.18318,1.18332,1.18276,1.18311,459200000.0
2007-02-09 03:55:00,1.18322,1.18339,1.18284,1.18339,307799998.0
2007-02-09 04:00:00,1.1833,1.18341,1.18286,1.18325,356400000.0
2007-02-09 04:05:00,1.18323,1.18331,1.18291,1.18326,390900002.0
2007-02-09 04:10:00,1.18322,1.18337,1.18279,1.18305,624900000.0
2007-02-09 04:15:00,1.18322,1.18332,1.18284,1.18303,272799999.0
2007-02-09 04:20:00,1.183,1.18316,1.1829,1.18295,491499999.0
2007-02-09 04:25:00,1.18302,1.18303,1.18265,1.18285,364400004.0
2007-02-09 04:30:00,1.18273,1.18295,1.18248,1.1829,466000006.0
2007-02-09 04:35:00,1.18285,1.18306,1.18285,1.18306,386500001.0
2007-02-09 04:40:00,1.1831,1.18314,1.18273,1.18282,307400002.0
2007-02-09 04:45:00,1.18294,1.18307,1.1825,1.18287,529700002.0
2007-02-09 04:50:00,1.18287,1.18307,1.18254,1.183,396600003.0
2007-02-09 04:55:00,1.18292,1.18303,1.18261,1.18287,573199999.0
2007-02-09 05:00:00,1.1829,1.18298,1.18244,1.18244,318500000.0
2007-02-09 05:05:00,1.18234,1.18246,1.18196,1.18223,390600001.0
2007-02-09 05:10:00,1.18225,1.1824,1.18193,1.18238,360700002.0
2007-02-09 05:15:00,1.18235,1.18261,1.182,1.18206,513000001.0
2007-02-09 05:20:00,1.18248,1.18248,1.18192,1.18223,323000002.0
2007-02-09 05:25:00,1.18188,1.18251,1.1818,1.18217,309399997.0
2007-02-09 05:30:00,1.18217,1.18241,1.18189,1.18233,449700000.0
2007-02-09 05:35:00,1.1824,1.18245,1.18197,1.18245,530799996.0
2007-02-09 05:40:00,1.18196,1.18242,1.18196,1.18218,324190000.0
2007-02-09 05:45:00,1.18195,1.18246,1.18195,1.18231,425099995.0
2007-02-09 05:50:00,1.18199,1.18235,1.1819,1.1823,388099999.0
2007-02-09 05:55:00,1.18227,1.18227,1.18196,1.18204,368100000.0
2007-02-09 06:00:00,1.18207,1.18217,1.18173,1.18174,497900001.0
2007-02-09 06:05:00,1.18185,1.18199,1.18171,1.18192,315400001.0
2007-02-09 06:10:00,1.18207,1.18209,1.1819,1.18208,273400002.0
2007-02-09 06:15:00,1.1821,1.18229,1.18202,1.1822,350800001.0
2007-02-09 06:20:00,1.18217,1.18232,1.18213,1.1823,419899998.0
2007-02-09 06:25:00,1.18228,1.18238,1.18193,1.18213,456900001.0
2007-02-09 06:30:00,1.18232,1.18234,1.18198,1.18213,606499999.0
2007-02-09 06:35:00,1.18225,1.18243,1.18223,1.1823,435100001.0
2007-02-09 06:40:00,1.18235,1.18271,1.18217,1.18239,570000001.0
2007-02-09 06:45:00,1.1826,1.18273,1.18237,1.18246,433899997.0
2007-02-09 06:50:00,1.18252,1.18265,1.18209,1.1826,372399997.0
2007-02-09 06:55:00,1.1826,1.18265,1.1825,1.18251,361099996.0
2007-02-09 07:00:00,1.1825,1.1831,1.1825,1.18296,635700002.0
2007-02-09 07:05:00,1.18291,1.18327,1.18291,1.18308,359300004.0
2007-02-09 07:10:00,1.18303,1.18323,1.18296,1.18315,315499998.0
2007-02-09 07:15:00,1.18314,1.18348,1.18312,1.18334,596299997.0
2007-02-09 07:20:00,1.18318,1.18352,1.18318,1.18335,425999995.0
2007-02-09 07:25:00,1.1833,1.18351,1.18317,1.18317,442499996.0
2007-02-09 07:30:00,1.18322,1.18341,1.18306,1.18329,630199999.0
2007-02-09 07:35:00,1.18324,1.1834,1.18311,1.18311,380899999.0
2007-02-09 07:40:00,1.18302,1.18315,1.18296,1.18315,346100004.0
2007-02-09 07:45:00,1.18296,1.18316,1.18295,1.18295,394599997.0
2007-02-09 07:50:00,1.18287,1.18299,1.18274,1.18286,568500004.0
2007-02-09 07:55:00,1.18298,1.18298,1.1825,1.18285,440499996.0
2007-02-09 08:00:00,1.18279,1.18293,1.1826,1.18276,644900000.0
2007-02-09 08:05:00,1.18282,1.18288,1.18252,1.18252,394600002.0
2007-02-09 08:10:00,1.18277,1.18278,1.18235,1.1824,269299997.0
2007-02-09 08:15:00,1.18238,1.18243,1.18231,1.18242,238100003.0
2007-02-09 08:20:00,1.18236,1.18254,1.18236,1.18253,378200002.0
2007-02-09 08:25:00,1.18252,1.18262,1.18238,1.18238,490600002.0
2007-02-09 08:30:00,1.18253,1.18257,1.18237,1.18253,551299998.0
2007-02-09 08:35:00,1.18257,1.18257,1.1824,1.1825,390300001.0
2007-02-09 08:40:00,1.18254,1.18291,1.18243,1.18263,380099998.0
2007-02-09 08:45:00,1.18262,1.18289,1.18262,1.18271,367300001.0
2007-02-09 08:50:00,1.18266,1.18296,1.18266,1.18288,517800000.0
2007-02-09 08:55:00,1.18283,1.18297,1.18272,1.18289,419699999.0
2007-02-09 09:00:00,1.18291,1.18306,1.18271,1.18294,381099999.0
2007-02-09 09:05:00,1.18292,1.18333,1.18291,1.18325,391499998.0
2007-02-09 09:10:00,1.18318,1.18347,1.18318,1.18343,220500004.0
2007-02-09 09:15:00,1.18347,1.18395,1.18336,1.1839,431200001.0
2007-02-09 09:20:00,1.18357,1.18373,1.1834,1.18364,264700000.0
2007-02-09 09:25:00,1.18367,1.18373,1.1834,1.18352,398700001.0
2007-02-09 09:30:00,1.18352,1.18373,1.18349,1.18367,219999999.0
2007-02-09 09:35:00,1.18375,1.184,1.18365,1.18372,375299998.0
2007-02-09 09:40:00,1.18377,1.18393,1.18377,1.18381,357000000.0
2007-02-09 09:45:00,1.18375,1.18397,1.18372,1.18382,204199999.0
2007-02-09 09:50:00,1.18379,1.1843,1.18379,1.18425,303000002.0
2007-02-09 09:55:00,1.1843,1.18435,1.18412,1.18422,411399998.0
2007-02-09 10:00:00,1.18416,1.18443,1.1841,1.18425,470400000.0
2007-02-09 10:05:00,1.18433,1.18439,1.18413,1.1843,420699998.0
2007-02-09 10:10:00,1.18443,1.18447,1.18385,1.1839,381000000.0
2007-02-09 10:15:00,1.18395,1.18409,1.1838,1.18398,456000003.0
2007-02-09 10:20:00,1.18399,1.1842,1.18377,1.1842,525199997.0
2007-02-09 10:25:00,1.18418,1.18429,1.18402,1.18418,406499999.0
2007-02-09 10:30:00,1.18413,1.18423,1.18391,1.18401,389400005.0
2007-02-09 10:35:00,1.1839,1.18423,1.1834,1.18358,667399997.0
2007-02-09 10:40:00,1.18348,1.18365,1.18345,1.18352,357099998.0
2007-02-09 10:45:00,1.18357,1.18392,1.18345,1.18392,445800001.0
2007-02-09 10:50:00,1.18392,1.1842,1.1838,1.1841,420500001.0
2007-02-09 10:55:00,1.18407,1.18438,1.18397,1.18438,465699996.0
2007-02-09 11:00:00,1.18433,1.18457,1.18433,1.1844,402499995.0
2007-02-09 11:05:00,1.18438,1.18448,1.18402,1.18421,474700002.0
2007-02-09 11:10:00,1.18421,1.18453,1.18411,1.18436,508400004.0
2007-02-09 11:15:00,1.1843,1.18455,1.18412,1.18445,544399999.0
2007-02-09 11:20:00,1.1845,1.1845,1.18409,1.18413,338600001.0
2007-02-09 11:25:00,1.18415,1.18415,1.18394,1.18394,449400004.0
2007-02-09 11:30:00,1.18403,1.18425,1.184,1.18412,581899997.0
2007-02-09 11:35:00,1.1841,1.18415,1.18401,1.18412,534699995.0
2007-02-09 11:40:00,1.1841,1.18415,1.1839,1.18407,608900002.0
2007-02-09 11:45:00,1.18386,1.18424,1.18336,1.18414,443100003.0
2007-02-09 11:50:00,1.1842,1.18442,1.18375,1.18428,559300003.0
2007-02-09 11:55:00,1.18435,1.18435,1.18415,1.1843,374399999.0
2007-02-09 12:00:00,1.18435,1.1844,1.18425,1.1844,312200000.0
2007-02-09 12:05:00,1.1844,1.18451,1.18433,1.18448,489600002.0
2007-02-09 12:10:00,1.1845,1.18473,1.18445,1.18463,566000002.0
2007-02-09 12:15:00,1.18464,1.18495,1.18464,1.18489,546199997.0
2007-02-09 12:20:00,1.18458,1.18485,1.18442,1.18447,519800000.0
2007-02-09 12:25:00,1.18447,1.1846,1.1842,1.18448,535799992.0
2007-02-09 12:30:00,1.18443,1.1846,1.1842,1.1842,328799997.0
2007-02-09 12:35:00,1.18429,1.18443,1.18423,1.1843,335000000.0
2007-02-09 12:40:00,1.18435,1.18435,1.18403,1.1841,359900001.0
2007-02-09 12:45:00,1.18412,1.1842,1.18346,1.18346,358300000.0
2007-02-09 12:50:00,1.18344,1.18403,1.18343,1.18397,317999999.0
2007-02-09 12:55:00,1.18395,1.18412,1.18384,1.18393,340900003.0
2007-02-09 13:00:00,1.18378,1.18413,1.18369,1.18404,453600001.0
2007-02-09 13:05:00,1.18386,1.18431,1.18368,1.18423,575900003.0
2007-02-09 13:10:00,1.1842,1.18424,1.18409,1.1842,284699999.0
2007-02-09 13:15:00,1.18415,1.18425,1.1839,1.1839,208300001.0
2007-02-09 13:20:00,1.18388,1.18403,1.18369,1.18403,461700001.0
2007-02-09 13:25:00,1.18407,1.18441,1.18407,1.18431,417400003.0
2007-02-09 13:30:00,1.18434,1.1844,1.18404,1.18408,318799999.0
2007-02-09 13:35:00,1.18411,1.18423,1.18381,1.18417,439900001.0
2007-02-09 13:40:00,1.18418,1.18436,1.18404,1.18415,468700003.0
2007-02-09 13:45:00,1.18417,1.18429,1.18396,1.18396,418000003.0
2007-02-09 13:50:00,1.18395,1.18407,1.1836,1.18382,492499999.0
2007-02-09 13:55:00,1.18388,1.18443,1.18355,1.18385,625500005.0
2007-02-09 14:00:00,1.18291,1.18291,1.17959,1.18037,498900001.0
2007-02-09 14:05:00,1.18033,1.1806,1.17997,1.18002,631200004.0
2007-02-09 14:10:00,1.17997,1.18026,1.17964,1.18018,422399997.0
2007-02-09 14:15:00,1.1801,1.18013,1.17829,1.17829,413899997.0
2007-02-09 14:20:00,1.1782,1.17857,1.17807,1.1784,647900005.0
2007-02-09 14:25:00,1.17833,1.17833,1.17719,1.17719,533499998.0
2007-02-09 14:30:00,1.17717,1.17717,1.17631,1.17689,513500002.0
2007-02-09 14:35:00,1.17684,1.17721,1.1765,1.17698,558800001.0
2007-02-09 14:40:00,1.17673,1.1775,1.17665,1.17735,329000002.0
2007-02-09 14:45:00,1.1775,1.17781,1.17728,1.17771,481300006.0
2007-02-09 14:50:00,1.17782,1.17783,1.17738,1.17753,490299998.0
2007-02-09 14:55:00,1.17755,1.1777,1.17715,1.1774,351300002.0
2007-02-09 15:00:00,1.17734,1.17756,1.17713,1.17719,343999997.0
2007-02-09 15:05:00,1.17713,1.17713,1.17609,1.1761,423800006.0
2007-02-09 15:10:00,1.17622,1.17637,1.17544,1.17557,505300000.0
2007-02-09 15:15:00,1.1756,1.17591,1.17534,1.1754,590100004.0
2007-02-09 15:20:00,1.17543,1.1756,1.17463,1.17489,532100003.0
2007-02-09 15:25:00,1.17492,1.17523,1.17443,1.17522,376099995.0
2007-02-09 15:30:00,1.17505,1.1756,1.17503,1.17511,598299997.0
2007-02-09 15:35:00,1.175,1.17524,1.17477,1.17498,620400000.0
2007-02-09 15:40:00,1.17502,1.17536,1.17493,1.17534,405499999.0
2007-02-09 15:45:00,1.17519,1.17537,1.17483,1.17533,376999997.0
2007-02-09 15:50:00,1.17546,1.17561,1.17539,1.17544,371600003.0
2007-02-09 15:55:00,1.17546,1.17568,1.17546,1.17555,469500006.0
2007-02-09 16:00:00,1.17555,1.17573,1.1755,1.17564,338700000.0
2007-02-09 16:05:00,1.17571,1.17579,1.17554,1.17562,458900002.0
2007-02-09 16:10:00,1.17566,1.17597,1.17537,1.17591,441899998.0
2007-02-09 16:15:00,1.17591,1.17602,1.17565,1.17591,432500001.0
2007-02-09 16:20:00,1.17583,1.17672,1.17583,1.17661,471400004.0
2007-02-09 16:25:00,1.17666,1.17706,1.17649,1.17702,587600004.0
2007-02-09 16:30:00,1.17712,1.17723,1.17628,1.17628,470299995.0
2007-02-09 16:35:00,1.17633,1.17675,1.17625,1.1765,595600003.0
2007-02-09 16:40:00,1.17632,1.17641,1.17601,1.17623,370300004.0
2007-02-09 16:45:00,1.17624,1.17641,1.17618,1.17628,686999999.0
2007-02-09 16:50:00,1.17623,1.17631,1.17572,1.17586,578699995.0
2007-02-09 16:55:00,1.17575,1.1762,1.17564,1.1762,252100003.0
2007-02-09 17:00:00,1.1762,1.1762,1.17572,1.17597,731299998.0
2007-02-09 17:05:00,1.17602,1.17602,1.17546,1.17552,416299994.0
2007-02-09 17:10:00,1.17555,1.17561,1.17504,1.17517,514200005.0
2007-02-09 17:15:00,1.17519,1.1758,1.17514,1.17545,460700003.0
2007-02-09 17:20:00,1.1754,1.17578,1.17536,1.17578,228400000.0
2007-02-09 17:25:00,1.17603,1.17622,1.17556,1.17565,452800005.0
2007-02-09 17:30:00,1.17568,1.17577,1.17551,1.17571,231799998.0
2007-02-09 17:35:00,1.17567,1.17619,1.17563,1.17617,451200001.0
2007-02-09 17:40:00,1.17614,1.17614,1.17568,1.17572,393299999.0
2007-02-09 17:45:00,1.17558,1.17564,1.17522,1.17534,417999992.0
2007-02-09 17:50:00,1.17528,1.17532,1.17505,1.17532,426500004.0
2007-02-09 17:55:00,1.17527,1.17545,1.17515,1.1754,626500001.0
2007-02-09 18:00:00,1.17538,1.17572,1.17533,1.17542,3113000003.0
2007-02-09 18:05:00,1.17547,1.17569,1.17533,1.17533,3840600007.0
2007-02-09 18:10:00,1.17541,1.17556,1.17454,1.1747,2560599997.0
2007-02-09 18:15:00,1.17462,1.17463,1.17403,1.17412,2708400005.0
2007-02-09 18:20:00,1.17421,1.17436,1.17356,1.17378,2010599999.0
2007-02-09 18:25:00,1.17373,1.17419,1.17366,1.17418,2945100016.0
2007-02-09 18:30:00,1.17414,1.17456,1.17408,1.17417,2505200017.0
2007-02-09 18:35:00,1.17416,1.1742,1.17368,1.17388,1398900002.0
2007-02-09 18:40:00,1.17377,1.17387,1.17334,1.17377,2143400011.0
2007-02-09 18:45:00,1.1738,1.1738,1.17298,1.1733,1175899999.0
2007-02-09 18:50:00,1.17333,1.17359,1.17326,1.17337,1072500000.0
2007-02-09 18:55:00,1.17337,1.17362,1.17336,1.17352,1736100005.0
2007-02-09 19:00:00,1.17363,1.17379,1.17353,1.17365,1242299994.0
2007-02-09 19:05:00,1.1736,1.17366,1.17328,1.1733,1810600008.0
2007-02-09 19:10:00,1.17335,1.17371,1.17323,1.17364,1139590009.0
2007-02-09 19:15:00,1.1736,1.1736,1.17312,1.17319,1675390010.0
2007-02-09 19:20:00,1.17315,1.17315,1.17235,1.17257,845599994.0
2007-02-09 19:25:00,1.17259,1.17336,1.17256,1.17292,651199998.0
2007-02-09 19:30:00,1.17309,1.17334,1.17309,1.17323,757200005.0
2007-02-09 19:35:00,1.1733,1.17345,1.17312,1.17345,1242100004.0
2007-02-09 19:40:00,1.17347,1.17354,1.17335,1.17353,1041800001.0
2007-02-09 19:45:00,1.17356,1.17356,1.17336,1.17348,421900007.0
2007-02-09 19:50:00,1.17341,1.17343,1.17313,1.17324,486400003.0
2007-02-09 19:55:00,1.1733,1.17335,1.1729,1.17309,834400003.0
2007-02-09 20:00:00,1.1732,1.17344,1.17287,1.17288,977499994.0
2007-02-09 20:05:00,1.17288,1.173,1.17262,1.17273,1184300005.0
2007-02-09 20:10:00,1.1727,1.17273,1.1726,1.17265,1225389999.0
2007-02-09 20:15:00,1.17242,1.17305,1.17242,1.17303,1739800008.0
2007-02-09 20:20:00,1.17305,1.17318,1.17292,1.173,1603300004.0
2007-02-09 20:25:00,1.17307,1.17315,1.17267,1.17267,1661100000.0
2007-02-09 20:30:00,1.17265,1.17311,1.17265,1.17301,1207900010.0
2007-02-09 20:35:00,1.17305,1.17313,1.17287,1.17313,1646000002.0
2007-02-09 20:40:00,1.17315,1.17323,1.17302,1.1731,1686690004.0
2007-02-09 20:45:00,1.17303,1.17322,1.17297,1.17322,1156099998.0
2007-02-09 20:50:00,1.17319,1.1734,1.17312,1.17323,1070700002.0
2007-02-09 20:55:00,1.17331,1.17331,1.17305,1.17313,1880200004.0
2007-02-09 21:00:00,1.17315,1.17325,1.17297,1.17318,3113400001.0
2007-02-09 21:05:00,1.17312,1.17316,1.17253,1.1726,1600199996.0
2007-02-09 21:10:00,1.17257,1.17278,1.1725,1.17259,1903600005.0
2007-02-09 21:15:00,1.17252,1.17255,1.17177,1.17177,584600008.0
2007-02-09 21:20:00,1.17178,1.17204,1.17171,1.172,577999997.0
2007-02-09 21:25:00,1.17199,1.17205,1.17171,1.17183,954100004.0
2007-02-09 21:30:00,1.17189,1.1722,1.17183,1.17212,514700002.0
2007-02-09 21:35:00,1.17211,1.17216,1.17187,1.17196,717200004.0
2007-02-09 21:40:00,1.17198,1.17214,1.17176,1.17187,726999999.0
2007-02-09 21:45:00,1.17185,1.17198,1.17176,1.17188,619699998.0
2007-02-09 21:50:00,1.17185,1.1719,1.17172,1.17172,733999997.0
2007-02-09 21:55:00,1.17174,1.17187,1.17143,1.17158,536700005.0
2007-02-09 22:00:00,1.17171,1.17183,1.17137,1.1715,1316900007.0
2007-02-09 22:05:00,1.17146,1.17184,1.17125,1.17184,757299999.0
2007-02-09 22:10:00,1.17183,1.17207,1.1718,1.17207,391700006.0
2007-02-09 22:15:00,1.17215,1.17217,1.17153,1.17166,649000001.0
2007-02-09 22:20:00,1.17158,1.17215,1.1715,1.1718,646700001.0
2007-02-09 22:25:00,1.17173,1.17216,1.17143,1.17143,824500001.0
2007-02-09 22:30:00,1.1714,1.17203,1.17135,1.17188,758900004.0
2007-02-09 22:35:00,1.17198,1.17203,1.17142,1.17187,523199997.0
2007-02-09 22:40:00,1.17185,1.17196,1.17124,1.17124,823100003.0
2007-02-09 22:45:00,1.17136,1.17218,1.17136,1.17162,396299998.0
2007-02-09 22:50:00,1.17192,1.17229,1.17166,1.17195,655400004.0
2007-02-09 22:55:00,1.17205,1.17236,1.17169,1.17185,761300006.0
2007-02-09 23:00:00,1.17205,1.17239,1.17181,1.17205,619400004.0
2007-02-09 23:05:00,1.17203,1.17232,1.1717,1.17182,738200001.0
2007-02-09 23:10:00,1.17185,1.17222,1.17155,1.17172,540300000.0
2007-02-09 23:15:00,1.17176,1.17216,1.17141,1.1715,609699998.0
2007-02-09 23:20:00,1.17178,1.17187,1.17133,1.1716,469300008.0
2007-02-09 23:25:00,1.17159,1.17203,1.1715,1.17185,482800004.0
2007-02-09 23:30:00,1.17197,1.17235,1.17153,1.17235,408800000.0
2007-02-09 23:35:00,1.17215,1.1723,1.17142,1.17186,539800004.0
2007-02-09 23:40:00,1.17177,1.1719,1.17137,1.17165,705900002.0
2007-02-09 23:45:00,1.17136,1.17198,1.17124,1.1717,560800000.0
2007-02-09 23:50:00,1.17153,1.17212,1.17151,1.172,719199999.0
2007-02-09 23:55:00,1.17199,1.17229,1.17175,1.17188,558400008.0
2007-02-12 00:00:00,1.1736,1.1736,1.173,1.1732,250599996.0
2007-02-12 00:05:00,1.173,1.1732,1.173,1.1732,501199992.0
2007-02-12 00:15:00,1.1734,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:25:00,1.1732,1.1734,1.1732,1.1734,375899994.0
2007-02-12 00:30:00,1.1732,1.1736,1.1732,1.1734,501199992.0
2007-02-12 00:35:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 00:40:00,1.1734,1.1736,1.1734,1.1734,125299998.0
2007-02-12 00:55:00,1.1736,1.1736,1.1736,1.1736,125299998.0
2007-02-12 01:10:00,1.1735,1.1738,1.1735,1.1736,250599996.0
2007-02-12 01:20:00,1.1738,1.1738,1.1736,1.1736,375899994.0
2007-02-12 01:25:00,1.1738,1.1738,1.1736,1.1736,250599996.0
2007-02-12 01:30:00,1.1738,1.1738,1.1736,1.1736,250599996.0
2007-02-12 01:35:00,1.1738,1.174,1.1738,1.174,250599996.0
2007-02-12 01:40:00,1.1739,1.1739,1.1739,1.1739,125299998.0
2007-02-12 01:45:00,1.174,1.174,1.1739,1.1739,125299998.0
2007-02-12 01:50:00,1.174,1.174,1.1739,1.174,250599996.0
2007-02-12 01:55:00,1.1739,1.1739,1.1738,1.1738,250599996.0
2007-02-12 02:00:00,1.17337,1.17366,1.17324,1.17331,477799999.0
2007-02-12 02:05:00,1.17332,1.17374,1.17325,1.17358,440100004.0
2007-02-12 02:10:00,1.17351,1.17376,1.17329,1.17366,495000005.0
2007-02-12 02:15:00,1.17358,1.17378,1.17327,1.17365,573400007.0
2007-02-12 02:20:00,1.1735,1.17389,1.17336,1.17351,527600004.0
2007-02-12 02:25:00,1.17354,1.17383,1.17337,1.1735,431200002.0
2007-02-12 02:30:00,1.17352,1.17379,1.17335,1.17374,585300000.0
2007-02-12 02:35:00,1.17384,1.17401,1.17351,1.17384,610400006.0
2007-02-12 02:40:00,1.17395,1.17403,1.17356,1.17377,411600001.0
2007-02-12 02:45:00,1.17363,1.17394,1.17356,1.17381,493200002.0
2007-02-12 02:50:00,1.1739,1.17392,1.17356,1.17375,458899997.0
2007-02-12 02:55:00,1.17385,1.1739,1.17328,1.17328,605200001.0
2007-02-12 03:00:00,1.17335,1.1739,1.17331,1.17353,522700004.0
2007-02-12 03:05:00,1.17371,1.17385,1.17337,1.17347,579000000.0
2007-02-12 03:10:00,1.17345,1.17375,1.17328,1.1733,341899997.0
2007-02-12 03:15:00,1.17323,1.17385,1.17323,1.1738,544000002.0
2007-02-12 03:20:00,1.17361,1.1739,1.17335,1.17366,406100002.0
2007-02-12 03:25:00,1.17375,1.17379,1.17338,1.17362,583800001.0
2007-02-12 03:30:00,1.17377,1.174,1.17322,1.1739,514800007.0
2007-02-12 03:35:00,1.17397,1.17406,1.17361,1.17397,562900005.0
2007-02-12 03:40:00,1.17399,1.17419,1.17341,1.17374,533900005.0
2007-02-12 03:45:00,1.17363,1.17413,1.17359,1.17382,662700005.0
2007-02-12 03:50:00,1.1739,1.1741,1.17349,1.17349,498600006.0
2007-02-12 03:55:00,1.17368,1.17406,1.17341,1.17397,405800003.0
2007-02-12 04:00:00,1.17399,1.17403,1.17356,1.17379,416599999.0
2007-02-12 04:05:00,1.17395,1.17413,1.17372,1.17404,319900001.0
2007-02-12 04:10:00,1.174,1.17426,1.17351,1.17389,659600005.0
2007-02-12 04:15:00,1.17387,1.17426,1.17366,1.17413,645699997.0
2007-02-12 04:20:00,1.1741,1.1741,1.17352,1.17359,679200004.0
2007-02-12 04:25:00,1.17355,1.17405,1.17355,1.17381,593599996.0
2007-02-12 04:30:00,1.17404,1.1742,1.17369,1.17369,433299999.0
2007-02-12 04:35:00,1.17363,1.17414,1.17351,1.17383,550299998.0
2007-02-12 04:40:00,1.17373,1.17414,1.17347,1.17407,420500001.0
2007-02-12 04:45:00,1.17405,1.17428,1.17371,1.17407,587399999.0
2007-02-12 04:50:00,1.17427,1.17432,1.17374,1.17421,628300004.0
2007-02-12 04:55:00,1.17391,1.17435,1.17385,1.17435,443000001.0
2007-02-12 05:00:00,1.17425,1.17439,1.1738,1.17397,582700003.0
2007-02-12 05:05:00,1.17415,1.17435,1.17361,1.17408,583799999.0
2007-02-12 05:10:00,1.17412,1.17422,1.17377,1.17377,467600007.0
2007-02-12 05:15:00,1.17366,1.17423,1.17352,1.17378,532900004.0
2007-02-12 05:20:00,1.17397,1.17452,1.17385,1.17393,506100001.0
2007-02-12 05:25:00,1.17392,1.1744,1.17383,1.1741,378600004.0
2007-02-12 05:30:00,1.17407,1.17414,1.17365,1.17392,431200006.0
2007-02-12 05:35:00,1.17407,1.17418,1.17367,1.174,414800001.0
2007-02-12 05:40:00,1.17399,1.17426,1.17351,1.17397,570190002.0
2007-02-12 05:45:00,1.1738,1.17405,1.17326,1.17382,398300000.0
2007-02-12 05:50:00,1.17383,1.17414,1.17361,1.17385,582100006.0
2007-02-12 05:55:00,1.17377,1.17384,1.17325,1.17332,526900000.0
2007-02-12 06:00:00,1.17345,1.17361,1.17319,1.17346,629899997.0
2007-02-12 06:05:00,1.17335,1.17367,1.17315,1.17361,577800008.0
2007-02-12 06:10:00,1.17357,1.17371,1.17315,1.1735,503799995.0
2007-02-12 06:15:00,1.17349,1.17364,1.17314,1.17351,593300001.0
2007-02-12 06:20:00,1.17327,1.17351,1.17318,1.17329,526299995.0
2007-02-12 06:25:00,1.1734,1.17355,1.17302,1.17333,494399998.0
2007-02-12 06:30:00,1.1734,1.17352,1.17301,1.1734,493200005.0
2007-02-12 06:35:00,1.1732,1.17334,1.17281,1.17297,725600000.0
2007-02-12 06:40:00,1.17288,1.17344,1.17276,1.17314,601000005.0
2007-02-12 06:45:00,1.17315,1.17394,1.1731,1.17382,386799997.0
2007-02-12 06:50:00,1.17364,1.17395,1.17314,1.17332,639799996.0
2007-02-12 06:55:00,1.1733,1.17369,1.17316,1.17342,710700005.0
2007-02-12 07:00:00,1.17344,1.1737,1.17314,1.1737,629700002.0
2007-02-12 07:05:00,1.17342,1.17371,1.17328,1.17354,590700005.0
2007-02-12 07:10:00,1.17352,1.17357,1.17325,1.17343,481799998.0
2007-02-12 07:15:00,1.17348,1.17364,1.17317,1.17338,661900002.0
2007-02-12 07:20:00,1.17346,1.17358,1.17307,1.17352,578289997.0
2007-02-12 07:25:00,1.17329,1.17361,1.17318,1.17346,373399997.0
2007-02-12 07:30:00,1.17351,1.17353,1.17303,1.17319,596600005.0
2007-02-12 07:35:00,1.1731,1.17347,1.17299,1.17299,529300007.0
2007-02-12 07:40:00,1.17304,1.17338,1.17277,1.17331,627500002.0
2007-02-12 07:45:00,1.17319,1.17344,1.17294,1.17335,619700003.0
2007-02-12 07:50:00,1.1732,1.17364,1.17292,1.17323,629200000.0
2007-02-12 07:55:00,1.17332,1.17413,1.17332,1.17372,547100002.0
2007-02-12 08:00:00,1.17383,1.17413,1.17358,1.17387,469600005.0
2007-02-12 08:05:00,1.17385,1.17427,1.17381,1.17401,544900002.0
2007-02-12 08:10:00,1.17401,1.17428,1.17378,1.17397,459200003.0
2007-02-12 08:15:00,1.17405,1.17405,1.17336,1.17358,613200006.0
2007-02-12 08:20:00,1.17363,1.17388,1.17326,1.17334,362200004.0
2007-02-12 08:25:00,1.17347,1.17367,1.17291,1.17305,545199998.0
2007-02-12 08:30:00,1.17332,1.17344,1.17282,1.173,730500005.0
2007-02-12 08:35:00,1.17295,1.17335,1.17272,1.17299,610900003.0
2007-02-12 08:40:00,1.17295,1.17343,1.1728,1.17318,643300005.0
2007-02-12 08:45:00,1.1731,1.1736,1.17287,1.17347,500499997.0
2007-02-12 08:50:00,1.1733,1.17359,1.1729,1.17311,509500002.0
2007-02-12 08:55:00,1.1731,1.17354,1.17292,1.17346,504200001.0
2007-02-12 09:00:00,1.17333,1.17355,1.17301,1.17303,568899996.0
2007-02-12 09:05:00,1.1731,1.1733,1.1726,1.17263,687199998.0
2007-02-12 09:10:00,1.17254,1.17304,1.17225,1.17257,535600000.0
2007-02-12 09:15:00,1.17265,1.17286,1.17225,1.17259,491400006.0
2007-02-12 09:20:00,1.17255,1.17283,1.17224,1.1726,547200006.0
2007-02-12 09:25:00,1.17272,1.17297,1.17238,1.1727,547100001.0
2007-02-12 09:30:00,1.17252,1.17266,1.17181,1.17247,646500004.0
2007-02-12 09:35:00,1.17253,1.17291,1.17211,1.17258,564900003.0
2007-02-12 09:40:00,1.1725,1.17294,1.17239,1.17243,591200005.0
2007-02-12 09:45:00,1.1721,1.17338,1.17208,1.17317,619400003.0
2007-02-12 09:50:00,1.17305,1.17305,1.17239,1.17256,490500001.0
2007-02-12 09:55:00,1.1727,1.17298,1.17222,1.17271,491399999.0
2007-02-12 10:00:00,1.17265,1.17288,1.1723,1.17267,523899998.0
2007-02-12 10:05:00,1.17248,1.17299,1.17241,1.17291,628900004.0
2007-02-12 10:10:00,1.17269,1.17363,1.1726,1.17356,581100005.0
2007-02-12 10:15:00,1.17335,1.17384,1.17316,1.1736,577200004.0
2007-02-12 10:20:00,1.1735,1.17381,1.17327,1.17361,581000001.0
2007-02-12 10:25:00,1.17343,1.1737,1.173,1.17313,543399996.0
2007-02-12 10:30:00,1.17303,1.17335,1.17216,1.1722,642100000.0
2007-02-12 10:35:00,1.17246,1.17276,1.17186,1.17226,679700000.0
2007-02-12 10:40:00,1.17233,1.17247,1.17174,1.17228,675000002.0
2007-02-12 10:45:00,1.17233,1.17242,1.17176,1.17207,644599998.0
2007-02-12 10:50:00,1.17234,1.17263,1.17195,1.17263,639200005.0
2007-02-12 10:55:00,1.17243,1.17262,1.17194,1.17204,690800000.0
2007-02-12 11:00:00,1.17196,1.17227,1.17175,1.17203,468300001.0
2007-02-12 11:05:00,1.17215,1.1723,1.17138,1.17158,676999997.0
2007-02-12 11:10:00,1.17182,1.17209,1.17125,1.17184,582400000.0
2007-02-12 11:15:00,1.17166,1.17194,1.17156,1.17178,543900006.0
2007-02-12 11:20:00,1.17165,1.17233,1.17149,1.17168,696690002.0
2007-02-12 11:25:00,1.17186,1.1722,1.17165,1.1718,607400004.0
2007-02-12 11:30:00,1.17179,1.17234,1.17173,1.17211,705700006.0
2007-02-12 11:35:00,1.17198,1.17248,1.17197,1.1723,505399996.0
2007-02-12 11:40:00,1.17223,1.1725,1.17173,1.17243,465800002.0
2007-02-12 11:45:00,1.1721,1.17333,1.1721,1.17316,541799999.0
2007-02-12 11:50:00,1.1731,1.17329,1.17268,1.17287,583399999.0
2007-02-12 11:55:00,1.17295,1.17305,1.17252,1.1727,717500005.0
2007-02-12 12:00:00,1.17285,1.17295,1.17237,1.17245,604399997.0
2007-02-12 12:05:00,1.17243,1.17279,1.17219,1.17242,511100006.0
2007-02-12 12:10:00,1.17233,1.17278,1.17224,1.17253,501600002.0
2007-02-12 12:15:00,1.17248,1.17335,1.17241,1.17271,561300005.0
2007-02-12 12:20:00,1.17273,1.17302,1.1724,1.17302,517900001.0
2007-02-12 12:25:00,1.17275,1.17315,1.17227,1.17263,454599998.0
2007-02-12 12:30:00,1.17245,1.17274,1.17134,1.17158,543199995.0
2007-02-12 12:35:00,1.17182,1.17185,1.17104,1.17109,523000003.0
2007-02-12 12:40:00,1.1713,1.17139,1.1705,1.17094,645300002.0
2007-02-12 12:45:00,1.17112,1.1716,1.17074,1.17122,711200007.0
2007-02-12 12:50:00,1.17132,1.17164,1.17092,1.17134,595600005.0
2007-02-12 12:55:00,1.1712,1.17174,1.17108,1.17139,532790005.0
2007-02-12 13:00:00,1.17144,1.17178,1.17117,1.17166,666200005.0
2007-02-12 13:05:00,1.17142,1.17218,1.17131,1.17207,694600003.0
2007-02-12 13:10:00,1.1721,1.1729,1.17193,1.17243,640100001.0
2007-02-12 13:15:00,1.17215,1.17275,1.17169,1.17192,639700001.0
2007-02-12 13:20:00,1.17191,1.17255,1.17169,1.17222,642100001.0
2007-02-12 13:25:00,1.17227,1.17266,1.17224,1.17224,643600001.0
2007-02-12 13:30:00,1.17245,1.17261,1.1716,1.1716,705099999.0
2007-02-12 13:35:00,1.17177,1.17264,1.17154,1.17264,698200003.0
2007-02-12 13:40:00,1.17255,1.17292,1.17255,1.17263,537100000.0
2007-02-12 13:45:00,1.1727,1.17283,1.17237,1.17244,525300004.0
2007-02-12 13:50:00,1.17238,1.17318,1.17233,1.1729,394600002.0
2007-02-12 13:55:00,1.17287,1.1731,1.17242,1.17242,356900000.0
2007-02-12 14:00:00,1.17233,1.17271,1.17233,1.17259,316199999.0
2007-02-12 14:05:00,1.17261,1.17304,1.17249,1.17301,354500000.0
2007-02-12 14:10:00,1.17308,1.17335,1.17292,1.17324,439200003.0
2007-02-12 14:15:00,1.17325,1.17337,1.17307,1.17321,399099998.0
2007-02-12 14:20:00,1.17332,1.17363,1.17323,1.17345,454200003.0
2007-02-12 14:25:00,1.17342,1.17342,1.17318,1.17338,458000002.0
2007-02-12 14:30:00,1.17339,1.17347,1.1732,1.17336,563199997.0
2007-02-12 14:35:00,1.1733,1.17349,1.17317,1.17337,591200005.0
2007-02-12 14:40:00,1.17333,1.17333,1.17301,1.17301,419100003.0
2007-02-12 14:45:00,1.17304,1.17304,1.17248,1.17256,432099995.0
2007-02-12 14:50:00,1.17269,1.17292,1.1725,1.17262,436000000.0
2007-02-12 14:55:00,1.1727,1.1727,1.17249,1.17255,564500003.0
2007-02-12 15:00:00,1.17255,1.17257,1.17153,1.17155,462100003.0
2007-02-12 15:05:00,1.17152,1.17154,1.1709,1.17132,542400001.0
2007-02-12 15:10:00,1.17134,1.17162,1.17127,1.17127,506300003.0
2007-02-12 15:15:00,1.1714,1.1714,1.17103,1.17113,484899998.0
2007-02-12 15:20:00,1.17126,1.17136,1.17077,1.17087,367600000.0
2007-02-12 15:25:00,1.17088,1.17129,1.17086,1.17104,319200000.0
2007-02-12 15:30:00,1.17095,1.17118,1.17083,1.17105,570100003.0
2007-02-12 15:35:00,1.17108,1.17135,1.17072,1.17084,604499999.0
2007-02-12 15:40:00,1.17086,1.17096,1.17068,1.17072,406300002.0
2007-02-12 15:45:00,1.17077,1.1709,1.17066,1.17071,391699998.0
2007-02-12 15:50:00,1.1707,1.17112,1.17065,1.17099,225700001.0
2007-02-12 15:55:00,1.17094,1.17148,1.17087,1.17147,416700008.0
2007-02-12 16:00:00,1.17158,1.17198,1.17143,1.17172,461700002.0
2007-02-12 16:05:00,1.17177,1.17202,1.17175,1.17188,402299993.0
2007-02-12 16:10:00,1.17189,1.17198,1.1717,1.1718,285800001.0
2007-02-12 16:15:00,1.17176,1.17217,1.1717,1.1721,671100002.0
2007-02-12 16:20:00,1.17218,1.17355,1.17218,1.17317,425300004.0
2007-02-12 16:25:00,1.17318,1.17331,1.17303,1.17319,469400000.0
2007-02-12 16:30:00,1.1733,1.17339,1.17305,1.17305,407799999.0
2007-02-12 16:35:00,1.17315,1.17337,1.17307,1.17331,559200001.0
2007-02-12 16:40:00,1.17312,1.17321,1.17294,1.17302,387000000.0
2007-02-12 16:45:00,1.17305,1.17317,1.17261,1.17261,409899999.0
2007-02-12 16:50:00,1.17251,1.17296,1.17234,1.17263,643000006.0
2007-02-12 16:55:00,1.17261,1.17267,1.17222,1.17243,460300001.0
2007-02-12 17:00:00,1.17252,1.17318,1.17252,1.17304,529000002.0
2007-02-12 17:05:00,1.17314,1.17324,1.17288,1.17288,256600001.0
2007-02-12 17:10:00,1.17287,1.17301,1.17276,1.17295,422200003.0
2007-02-12 17:15:00,1.17312,1.17417,1.17303,1.17409,353700001.0
2007-02-12 17:20:00,1.17403,1.1743,1.17402,1.17418,631600002.0
2007-02-12 17:25:00,1.17418,1.17426,1.1741,1.17422,301299996.0
2007-02-12 17:30:00,1.17423,1.17443,1.17411,1.17415,194599999.0
2007-02-12 17:35:00,1.17415,1.17421,1.17393,1.17419,338100005.0
2007-02-12 17:40:00,1.17424,1.17451,1.17415,1.17451,237099998.0
2007-02-12 17:45:00,1.17465,1.17516,1.17465,1.17499,289799999.0
2007-02-12 17:50:00,1.17498,1.17514,1.17492,1.17508,439200001.0
2007-02-12 17:55:00,1.17483,1.17521,1.1747,1.1747,379499996.0
2007-02-12 18:00:00,1.17458,1.17483,1.17446,1.17446,3090799993.0
2007-02-12 18:05:00,1.17445,1.17445,1.17395,1.17411,4488000010.0
2007-02-12 18:10:00,1.17428,1.17515,1.17428,1.17497,2433199999.0
2007-02-12 18:15:00,1.17487,1.17512,1.17477,1.17499,2780799993.0
2007-02-12 18:20:00,1.17499,1.17499,1.17466,1.17469,2246700003.0
2007-02-12 18:25:00,1.17475,1.17489,1.17468,1.17478,2421400010.0
2007-02-12 18:30:00,1.1748,1.17523,1.17472,1.17523,2488690002.0
2007-02-12 18:35:00,1.17521,1.17521,1.17463,1.17467,1469990003.0
2007-02-12 18:40:00,1.17466,1.17481,1.17448,1.17477,2298390017.0
2007-02-12 18:45:00,1.17487,1.17496,1.17479,1.1749,1031500002.0
2007-02-12 18:50:00,1.17483,1.17483,1.17433,1.1744,1373000004.0
2007-02-12 18:55:00,1.1744,1.17464,1.17433,1.17433,1774200001.0
2007-02-12 19:00:00,1.17435,1.17458,1.17431,1.17445,1242299995.0
2007-02-12 19:05:00,1.17447,1.17499,1.17447,1.17484,2110400002.0
2007-02-12 19:10:00,1.17486,1.17544,1.17486,1.17538,1132200003.0
2007-02-12 19:15:00,1.17537,1.17561,1.17534,1.17551,1636700009.0
2007-02-12 19:20:00,1.17554,1.1759,1.17554,1.17584,648900003.0
2007-02-12 19:25:00,1.17592,1.17603,1.17561,1.1759,685600000.0
2007-02-12 19:30:00,1.17589,1.17589,1.17555,1.17555,725999998.0
2007-02-12 19:35:00,1.1756,1.17584,1.17552,1.17577,1086100002.0
2007-02-12 19:40:00,1.17576,1.17581,1.1757,1.17577,871000003.0
2007-02-12 19:45:00,1.17578,1.17586,1.17567,1.17577,619800007.0
2007-02-12 19:50:00,1.17577,1.17592,1.17568,1.17568,599600003.0
2007-02-12 19:55:00,1.17576,1.17576,1.17553,1.17562,901300004.0
2007-02-12 20:00:00,1.17567,1.17571,1.1753,1.17533,961799999.0
2007-02-12 20:05:00,1.17534,1.17546,1.17525,1.17536,1115299992.0
2007-02-12 20:10:00,1.17536,1.17543,1.17495,1.17503,1166400003.0
2007-02-12 20:15:00,1.17508,1.17543,1.17495,1.17543,1441100007.0
2007-02-12 20:20:00,1.17542,1.17548,1.17517,1.17524,2235700007.0
2007-02-12 20:25:00,1.17539,1.1757,1.17529,1.17555,1819299998.0
2007-02-12 20:30:00,1.17555,1.1757,1.17535,1.17543,1201199999.0
2007-02-12 20:35:00,1.17545,1.17545,1.17498,1.17535,1503499997.0
2007-02-12 20:40:00,1.17535,1.17537,1.17504,1.17523,1604800013.0
2007-02-12 20:45:00,1.17524,1.17547,1.17522,1.17545,1218100003.0
2007-02-12 20:50:00,1.1754,1.17545,1.17524,1.17535,1138699994.0
2007-02-12 20:55:00,1.17542,1.17551,1.17515,1.17551,1818400007.0
2007-02-12 21:00:00,1.17543,1.17555,1.1753,1.17545,3270799997.0
2007-02-12 21:05:00,1.17545,1.17547,1.17526,1.17542,1921000000.0
2007-02-12 21:10:00,1.1754,1.17546,1.17512,1.1752,1849200005.0
2007-02-12 21:15:00,1.17541,1.17541,1.17515,1.17516,564600002.0
2007-02-12 21:20:00,1.17515,1.17525,1.17515,1.17518,245800004.0
2007-02-12 21:25:00,1.17527,1.17536,1.17495,1.1753,741200002.0
2007-02-12 21:30:00,1.17535,1.17566,1.1753,1.17562,632890002.0
2007-02-12 21:35:00,1.17558,1.17564,1.1755,1.17564,687989999.0
2007-02-12 21:40:00,1.17564,1.17566,1.17546,1.17565,657100000.0
2007-02-12 21:45:00,1.17564,1.17589,1.17552,1.17585,776000009.0
2007-02-12 21:50:00,1.17582,1.1759,1.17566,1.17574,736800003.0
2007-02-12 21:55:00,1.17578,1.17612,1.17563,1.17583,385299996.0
2007-02-12 22:00:00,1.17575,1.17602,1.17553,1.17592,896099995.0
2007-02-12 22:05:00,1.17591,1.1761,1.17586,1.17599,672000003.0
2007-02-12 22:10:00,1.17578,1.17597,1.17526,1.17564,796600004.0
2007-02-12 22:15:00,1.17567,1.1757,1.17552,1.17565,584200002.0
2007-02-12 22:20:00,1.17568,1.17577,1.17518,1.17572,780199998.0
2007-02-12 22:25:00,1.17567,1.17567,1.1755,1.1755,700800001.0
2007-02-12 22:30:00,1.17536,1.17565,1.17512,1.1756,672000000.0
2007-02-12 22:35:00,1.17565,1.17565,1.17542,1.17555,632199995.0
2007-02-12 22:40:00,1.17565,1.17569,1.1755,1.1755,679199999.0
2007-02-12 22:45:00,1.17548,1.17552,1.17515,1.17515,507900007.0
2007-02-12 22:50:00,1.17518,1.1753,1.175,1.175,423899999.0
2007-02-12 22:55:00,1.17508,1.17515,1.17461,1.17474,616400003.0
2007-02-12 23:00:00,1.17469,1.17509,1.17469,1.17488,315999998.0
2007-02-12 23:05:00,1.17488,1.17498,1.17473,1.17488,506200004.0
2007-02-12 23:10:00,1.17483,1.17515,1.1748,1.17483,407899999.0
2007-02-12 23:15:00,1.17493,1.17503,1.17453,1.17478,400199996.0
2007-02-12 23:20:00,1.1746,1.17504,1.1745,1.17462,542899999.0
2007-02-12 23:25:00,1.17494,1.17498,1.17449,1.17498,462490001.0
2007-02-12 23:30:00,1.17494,1.17513,1.17491,1.17513,411600002.0
2007-02-12 23:35:00,1.17499,1.1751,1.17492,1.17492,353900001.0
2007-02-12 23:40:00,1.1749,1.17504,1.17463,1.17479,695399997.0
2007-02-12 23:45:00,1.17508,1.17509,1.17474,1.17485,425600002.0
2007-02-12 23:50:00,1.17494,1.17512,1.17487,1.17512,422400001.0
2007-02-12 23:55:00,1.17509,1.17528,1.17494,1.17511,355700000.0
2007-02-13 00:00:00,1.17522,1.17536,1.17505,1.1752,373099999.0
2007-02-13 00:05:00,1.17517,1.17532,1.17509,1.17532,340800002.0
2007-02-13 00:10:00,1.17527,1.17535,1.17485,1.1753,626200004.0
2007-02-13 00:15:00,1.17531,1.17577,1.17517,1.17568,460400000.0
2007-02-13 00:20:00,1.17558,1.1756,1.17508,1.17511,405899997.0
2007-02-13 00:25:00,1.17467,1.17518,1.17467,1.17495,537300002.0
2007-02-13 00:30:00,1.17495,1.17498,1.17464,1.17488,337700004.0
2007-02-13 00:35:00,1.17483,1.17485,1.17451,1.1746,337300001.0
2007-02-13 00:40:00,1.17464,1.17485,1.17459,1.17459,380000002.0
2007-02-13 00:45:00,1.17459,1.17522,1.17458,1.17513,378699998.0
2007-02-13 00:50:00,1.17531,1.17557,1.17514,1.17515,469700002.0
2007-02-13 00:55:00,1.1753,1.17552,1.17485,1.17547,517599993.0
2007-02-13 01:00:00,1.17555,1.17649,1.17555,1.17597,583099992.0
2007-02-13 01:05:00,1.17602,1.17631,1.17583,1.17623,491199999.0
2007-02-13 01:10:00,1.1761,1.17625,1.17581,1.17607,498300002.0
2007-02-13 01:15:00,1.17608,1.17609,1.17566,1.17566,322999999.0
2007-02-13 01:20:00,1.17549,1.1759,1.17542,1.17571,374400001.0
2007-02-13 01:25:00,1.17579,1.17579,1.17551,1.1756,347599999.0
2007-02-13 01:30:00,1.17549,1.17557,1.17535,1.17535,271799999.0
2007-02-13 01:35:00,1.17549,1.17563,1.1751,1.17561,558099999.0
2007-02-13 01:40:00,1.17562,1.17569,1.17517,1.17554,308300003.0
2007-02-13 01:45:00,1.17537,1.17552,1.17509,1.17543,579800004.0
2007-02-13 01:50:00,1.17521,1.17571,1.17517,1.17548,445400002.0
2007-02-13 01:55:00,1.17528,1.17554,1.17493,1.17547,543099996.0
2007-02-13 02:00:00,1.17533,1.17545,1.17517,1.17537,491900001.0
2007-02-13 02:05:00,1.17545,1.17558,1.17481,1.17552,333799999.0
2007-02-13 02:10:00,1.17552,1.17565,1.17538,1.17543,297600002.0
2007-02-13 02:15:00,1.17553,1.17558,1.17525,1.1755,336600003.0
2007-02-13 02:20:00,1.17528,1.17562,1.17497,1.17555,374800001.0
2007-02-13 02:25:00,1.17558,1.1757,1.17545,1.17558,397300000.0
2007-02-13 02:30:00,1.17545,1.17571,1.17531,1.1754,288300002.0
2007-02-13 02:35:00,1.17559,1.17588,1.17559,1.17588,245500002.0
2007-02-13 02:40:00,1.1757,1.17579,1.17527,1.1757,375000002.0
2007-02-13 02:45:00,1.17557,1.17581,1.17533,1.17574,205600003.0
2007-02-13 02:50:00,1.17572,1.17631,1.17552,1.17617,378900000.0
2007-02-13 02:55:00,1.17622,1.17628,1.17531,1.17558,397899996.0
2007-02-13 03:00:00,1.17549,1.17549,1.17467,1.17515,458799999.0
2007-02-13 03:05:00,1.17514,1.17536,1.1751,1.17529,302300002.0
2007-02-13 03:10:00,1.17512,1.17551,1.17492,1.17533,434899997.0
2007-02-13 03:15:00,1.17525,1.17556,1.17491,1.17556,296100000.0
2007-02-13 03:20:00,1.17559,1.17577,1.17529,1.17537,506800003.0
2007-02-13 03:25:00,1.17538,1.17571,1.1751,1.1755,587200001.0
2007-02-13 03:30:00,1.1756,1.17568,1.17521,1.17555,438900003.0
2007-02-13 03:35:00,1.17545,1.17577,1.17519,1.17577,466100000.0
2007-02-13 03:40:00,1.17571,1.17605,1.17541,1.17592,400600002.0
2007-02-13 03:45:00,1.17597,1.17605,1.17535,1.17561,461300000.0
2007-02-13 03:50:00,1.17562,1.17636,1.17562,1.17636,277999999.0
2007-02-13 03:55:00,1.1763,1.17631,1.17575,1.17615,492900004.0
2007-02-13 04:00:00,1.17591,1.17594,1.17547,1.17547,361400000.0
2007-02-13 04:05:00,1.1754,1.17561,1.17525,1.17553,436300000.0
2007-02-13 04:10:00,1.17543,1.17563,1.1752,1.17558,664000000.0
2007-02-13 04:15:00,1.17552,1.17554,1.17522,1.17533,382300003.0
2007-02-13 04:20:00,1.17548,1.1755,1.17531,1.1754,457100006.0
2007-02-13 04:25:00,1.17521,1.17549,1.17507,1.17511,477700000.0
2007-02-13 04:30:00,1.17533,1.17552,1.175,1.17527,523699998.0
2007-02-13 04:35:00,1.17531,1.17531,1.17454,1.17507,401400001.0
2007-02-13 04:40:00,1.17503,1.1751,1.17469,1.1751,392200002.0
2007-02-13 04:45:00,1.17505,1.17522,1.17478,1.17498,606499994.0
2007-02-13 04:50:00,1.17506,1.17532,1.17506,1.1753,342200005.0
2007-02-13 04:55:00,1.17538,1.1755,1.17502,1.17514,412600001.0
2007-02-13 05:00:00,1.1753,1.17545,1.17506,1.17532,348300005.0
2007-02-13 05:05:00,1.17492,1.1753,1.17492,1.17518,477099999.0
2007-02-13 05:10:00,1.17491,1.17548,1.17486,1.17536,492899997.0
2007-02-13 05:15:00,1.17536,1.17556,1.17518,1.17556,661800006.0
2007-02-13 05:20:00,1.17556,1.17556,1.17501,1.17539,308200002.0
2007-02-13 05:25:00,1.17537,1.1754,1.17511,1.17528,423799997.0
2007-02-13 05:30:00,1.17517,1.17527,1.1747,1.1752,380799999.0
2007-02-13 05:35:00,1.17534,1.17543,1.17491,1.17498,402399998.0
2007-02-13 05:40:00,1.17535,1.17554,1.17507,1.1754,412899998.0
2007-02-13 05:45:00,1.17537,1.1757,1.17517,1.1757,403600000.0
2007-02-13 05:50:00,1.1756,1.17577,1.17549,1.17559,557400005.0
2007-02-13 05:55:00,1.17555,1.17555,1.17503,1.17519,509800008.0
2007-02-13 06:00:00,1.17505,1.17545,1.17496,1.17533,569200004.0
2007-02-13 06:05:00,1.17539,1.17539,1.17499,1.17511,351299997.0
2007-02-13 06:10:00,1.17503,1.17522,1.17468,1.17472,409300001.0
2007-02-13 06:15:00,1.1747,1.17489,1.17438,1.17446,291000002.0
2007-02-13 06:20:00,1.17464,1.17464,1.17445,1.17452,357600001.0
2007-02-13 06:25:00,1.17449,1.17461,1.17406,1.17437,514299997.0
2007-02-13 06:30:00,1.17448,1.17469,1.17406,1.17466,399700002.0
2007-02-13 06:35:00,1.17453,1.17478,1.17422,1.17455,543800005.0
2007-02-13 06:40:00,1.17471,1.17484,1.17443,1.17452,543600006.0
2007-02-13 06:45:00,1.17481,1.1749,1.1744,1.17465,325100001.0
2007-02-13 06:50:00,1.1747,1.17498,1.17411,1.17463,265099999.0
2007-02-13 06:55:00,1.17467,1.17475,1.17404,1.1745,610700002.0
2007-02-13 07:00:00,1.17444,1.17467,1.17415,1.17466,550900001.0
2007-02-13 07:05:00,1.17459,1.17466,1.17429,1.17455,381800001.0
2007-02-13 07:10:00,1.17462,1.17471,1.17453,1.17458,367199996.0
2007-02-13 07:15:00,1.17457,1.1748,1.1745,1.17471,450800005.0
2007-02-13 07:20:00,1.17471,1.17484,1.17439,1.17482,454900004.0
2007-02-13 07:25:00,1.17473,1.17493,1.17473,1.17488,399900000.0
2007-02-13 07:30:00,1.17485,1.17496,1.17466,1.17488,418300004.0
2007-02-13 07:35:00,1.1747,1.17499,1.1745,1.17485,672200005.0
2007-02-13 07:40:00,1.17489,1.17506,1.1746,1.17506,516300001.0
2007-02-13 07:45:00,1.1749,1.17513,1.17449,1.17477,474699999.0
2007-02-13 07:50:00,1.1747,1.17489,1.17445,1.17454,457500003.0
2007-02-13 07:55:00,1.17458,1.17495,1.17454,1.17463,652500007.0
2007-02-13 08:00:00,1.17485,1.17506,1.17463,1.17502,496100002.0
2007-02-13 08:05:00,1.17488,1.17521,1.17473,1.17485,333699998.0
2007-02-13 08:10:00,1.17465,1.17506,1.17426,1.1749,301100001.0
2007-02-13 08:15:00,1.1747,1.17498,1.1746,1.17462,369000004.0
2007-02-13 08:20:00,1.1749,1.17495,1.17454,1.1748,381600005.0
2007-02-13 08:25:00,1.1748,1.17493,1.17454,1.17459,529000001.0
2007-02-13 08:30:00,1.17483,1.17483,1.17421,1.17433,455100000.0
2007-02-13 08:35:00,1.17452,1.17484,1.17433,1.17473,264500000.0
2007-02-13 08:40:00,1.17482,1.17482,1.1742,1.17475,465500000.0
2007-02-13 08:45:00,1.17467,1.17469,1.17455,1.17459,219899999.0
2007-02-13 08:50:00,1.17443,1.17461,1.17436,1.17452,359200000.0
2007-02-13 08:55:00,1.17449,1.17455,1.17412,1.1742,583300006.0
2007-02-13 09:00:00,1.17417,1.17442,1.17393,1.17442,318199999.0
2007-02-13 09:05:00,1.17462,1.17463,1.17374,1.17441,291500002.0
2007-02-13 09:10:00,1.1743,1.17442,1.17422,1.17434,274499999.0
2007-02-13 09:15:00,1.17428,1.17442,1.1742,1.17435,455000005.0
2007-02-13 09:20:00,1.17446,1.17458,1.17386,1.17413,653200011.0
2007-02-13 09:25:00,1.17386,1.1743,1.17381,1.17393,541100002.0
2007-02-13 09:30:00,1.17422,1.17434,1.1741,1.17418,467399995.0
2007-02-13 09:35:00,1.1742,1.17428,1.17405,1.17412,438300002.0
2007-02-13 09:40:00,1.17408,1.17422,1.17397,1.17418,225500001.0
2007-02-13 09:45:00,1.17429,1.17445,1.17416,1.1744,533300002.0
2007-02-13 09:50:00,1.17431,1.17443,1.17359,1.17425,412699998.0
2007-02-13 09:55:00,1.17431,1.17434,1.17398,1.17405,342299999.0
2007-02-13 10:00:00,1.17402,1.17411,1.17387,1.17389,417900001.0
2007-02-13 10:05:00,1.17389,1.17403,1.17346,1.17357,423500002.0
2007-02-13 10:10:00,1.1735,1.17362,1.17311,1.17349,540500007.0
2007-02-13 10:15:00,1.17358,1.17376,1.1735,1.17364,721400007.0
2007-02-13 10:20:00,1.17357,1.17369,1.17326,1.1735,509600003.0
2007-02-13 10:25:00,1.1735,1.17373,1.17341,1.17368,461999996.0
2007-02-13 10:30:00,1.17363,1.17403,1.17355,1.17397,283900000.0
2007-02-13 10:35:00,1.17375,1.17407,1.17363,1.17388,682199998.0
2007-02-13 10:40:00,1.17393,1.17399,1.17358,1.17388,330299999.0
2007-02-13 10:45:00,1.17393,1.17414,1.17383,1.17411,608200008.0
2007-02-13 10:50:00,1.17404,1.1741,1.17387,1.17392,514300000.0
2007-02-13 10:55:00,1.17392,1.17464,1.17392,1.17448,479200002.0
2007-02-13 11:00:00,1.17438,1.17469,1.17436,1.17448,491700004.0
2007-02-13 11:05:00,1.17448,1.1746,1.1744,1.17457,299600004.0
2007-02-13 11:10:00,1.1746,1.17463,1.17442,1.17451,606699999.0
2007-02-13 11:15:00,1.17453,1.17465,1.1745,1.17455,456600003.0
2007-02-13 11:20:00,1.1746,1.17513,1.17453,1.1749,413400002.0
2007-02-13 11:25:00,1.1748,1.17537,1.17439,1.1751,390399999.0
2007-02-13 11:30:00,1.17522,1.17523,1.17467,1.17483,475100005.0
2007-02-13 11:35:00,1.1749,1.17514,1.17472,1.17477,397399996.0
2007-02-13 11:40:00,1.17469,1.17471,1.17412,1.17431,635799994.0
2007-02-13 11:45:00,1.17429,1.17434,1.1739,1.17424,501499997.0
2007-02-13 11:50:00,1.1742,1.17426,1.17391,1.17392,625400000.0
2007-02-13 11:55:00,1.174,1.17411,1.17384,1.17384,596000003.0
2007-02-13 12:00:00,1.174,1.17401,1.17367,1.17374,486100002.0
2007-02-13 12:05:00,1.17367,1.17373,1.17345,1.17373,405600002.0
2007-02-13 12:10:00,1.17374,1.17374,1.17327,1.17327,618200003.0
2007-02-13 12:15:00,1.17326,1.17335,1.17304,1.17306,454100000.0
2007-02-13 12:20:00,1.17306,1.17357,1.17304,1.17328,411500003.0
2007-02-13 12:25:00,1.17322,1.1734,1.17306,1.17321,585099997.0
2007-02-13 12:30:00,1.17325,1.17338,1.17314,1.17325,422300004.0
2007-02-13 12:35:00,1.17337,1.17345,1.17325,1.1733,315599999.0
2007-02-13 12:40:00,1.17335,1.17343,1.17317,1.17327,474600002.0
2007-02-13 12:45:00,1.1733,1.17349,1.17319,1.1733,326000002.0
2007-02-13 12:50:00,1.1734,1.17366,1.17331,1.17331,351299999.0
2007-02-13 12:55:00,1.17325,1.17358,1.17325,1.17334,391300000.0
2007-02-13 13:00:00,1.17325,1.17348,1.17307,1.17311,556000004.0
2007-02-13 13:05:00,1.17313,1.17336,1.173,1.17336,484500005.0
2007-02-13 13:10:00,1.1733,1.17335,1.17315,1.17315,386100003.0
2007-02-13 13:15:00,1.17308,1.17313,1.17262,1.17262,442200000.0
2007-02-13 13:20:00,1.17249,1.17262,1.17222,1.1725,459899999.0
2007-02-13 13:25:00,1.17252,1.17275,1.17203,1.17265,505700000.0
2007-02-13 13:30:00,1.17271,1.17309,1.17265,1.17275,340299997.0
2007-02-13 13:35:00,1.17261,1.17273,1.17248,1.17257,357100003.0
2007-02-13 13:40:00,1.17253,1.1726,1.17222,1.17223,490300008.0
2007-02-13 13:45:00,1.17225,1.1724,1.1721,1.17239,305300007.0
2007-02-13 13:50:00,1.17253,1.17276,1.17249,1.1726,485199997.0
2007-02-13 13:55:00,1.17264,1.17276,1.17225,1.17246,509900004.0
2007-02-13 14:00:00,1.17245,1.17258,1.172,1.17203,313899999.0
2007-02-13 14:05:00,1.17202,1.17227,1.1719,1.17213,480700000.0
2007-02-13 14:10:00,1.1722,1.17228,1.17192,1.17218,611700001.0
2007-02-13 14:15:00,1.17219,1.1724,1.17219,1.17231,352599999.0
2007-02-13 14:20:00,1.17227,1.17253,1.17214,1.17249,312800000.0
2007-02-13 14:25:00,1.17245,1.17266,1.17242,1.17266,330200000.0
2007-02-13 14:30:00,1.1727,1.17309,1.17268,1.17309,281500000.0
2007-02-13 14:35:00,1.17313,1.17352,1.17313,1.17336,435199999.0
2007-02-13 14:40:00,1.17338,1.17352,1.17334,1.17344,237400002.0
2007-02-13 14:45:00,1.17324,1.17344,1.17288,1.17288,578400004.0
2007-02-13 14:50:00,1.173,1.17312,1.17278,1.1729,358099998.0
2007-02-13 14:55:00,1.17292,1.17299,1.17267,1.17293,407199998.0
2007-02-13 15:00:00,1.17269,1.17269,1.17073,1.17151,401600004.0
2007-02-13 15:05:00,1.17155,1.17171,1.17128,1.17151,473099999.0
2007-02-13 15:10:00,1.17137,1.17137,1.17083,1.17103,525200002.0
2007-02-13 15:15:00,1.17111,1.17138,1.17087,1.17125,548499995.0
2007-02-13 15:20:00,1.17122,1.17122,1.17065,1.17082,492399997.0
2007-02-13 15:25:00,1.17092,1.17118,1.17062,1.17068,633899996.0
2007-02-13 15:30:00,1.17033,1.17033,1.16914,1.16967,466299997.0
2007-02-13 15:35:00,1.16962,1.16962,1.16877,1.16877,429599997.0
2007-02-13 15:40:00,1.16866,1.16888,1.16799,1.16847,524600000.0
2007-02-13 15:45:00,1.1688,1.1695,1.1688,1.16939,561100009.0
2007-02-13 15:50:00,1.16947,1.16987,1.16945,1.16952,476690001.0
2007-02-13 15:55:00,1.16951,1.17005,1.16901,1.17005,474499993.0
2007-02-13 16:00:00,1.17006,1.17006,1.16946,1.16948,428800001.0
2007-02-13 16:05:00,1.16952,1.17,1.16946,1.17,404000004.0
2007-02-13 16:10:00,1.17007,1.17007,1.16958,1.16968,331000000.0
2007-02-13 16:15:00,1.16976,1.16978,1.16965,1.16972,287700000.0
2007-02-13 16:20:00,1.16967,1.16987,1.16961,1.16973,389800001.0
2007-02-13 16:25:00,1.16977,1.17005,1.16977,1.16987,342399998.0
2007-02-13 16:30:00,1.1698,1.16986,1.16962,1.16962,415700005.0
2007-02-13 16:35:00,1.1697,1.16982,1.16954,1.16965,500699999.0
2007-02-13 16:40:00,1.16964,1.16971,1.16924,1.16943,374300002.0
2007-02-13 16:45:00,1.16947,1.16956,1.16933,1.16937,393300003.0
2007-02-13 16:50:00,1.16933,1.16954,1.16919,1.1693,459299994.0
2007-02-13 16:55:00,1.16932,1.16936,1.16878,1.16892,507700000.0
2007-02-13 17:00:00,1.16896,1.16951,1.16891,1.16942,473300002.0
2007-02-13 17:05:00,1.16944,1.16959,1.16939,1.16956,436900001.0
2007-02-13 17:10:00,1.1695,1.1696,1.16938,1.16945,414600002.0
2007-02-13 17:15:00,1.16934,1.16934,1.16894,1.16905,480200000.0
2007-02-13 17:20:00,1.16886,1.16898,1.16846,1.16846,517190006.0
2007-02-13 17:25:00,1.16855,1.16882,1.16848,1.16857,409300000.0
2007-02-13 17:30:00,1.16848,1.16863,1.16825,1.16847,367900002.0
2007-02-13 17:35:00,1.16833,1.16835,1.16788,1.16817,287700001.0
2007-02-13 17:40:00,1.16821,1.16943,1.16799,1.16943,370199995.0
2007-02-13 17:45:00,1.16939,1.16939,1.16895,1.16907,472100003.0
2007-02-13 17:50:00,1.16908,1.16923,1.16905,1.16915,426600005.0
2007-02-13 17:55:00,1.16912,1.16918,1.16841,1.16848,448200004.0
2007-02-13 18:00:00,1.16854,1.16895,1.16854,1.16879,2880990010.0
2007-02-13 18:05:00,1.1688,1.16892,1.16797,1.16797,4251299997.0
2007-02-13 18:10:00,1.16795,1.16821,1.16766,1.16815,2229899998.0
2007-02-13 18:15:00,1.1681,1.16836,1.16804,1.16821,2746600011.0
2007-02-13 18:20:00,1.16824,1.16825,1.16797,1.16806,2161900006.0
2007-02-13 18:25:00,1.16806,1.16853,1.16799,1.16842,2784200002.0
2007-02-13 18:30:00,1.16844,1.16855,1.16811,1.16822,2538500005.0
2007-02-13 18:35:00,1.16822,1.16822,1.16793,1.1682,1591700005.0
2007-02-13 18:40:00,1.16824,1.16851,1.16822,1.16823,2324590000.0
2007-02-13 18:45:00,1.16828,1.16839,1.16809,1.16839,997900002.0
2007-02-13 18:50:00,1.16837,1.16862,1.16834,1.16842,1142699989.0
2007-02-13 18:55:00,1.16838,1.16851,1.16826,1.16836,1708500009.0
2007-02-13 19:00:00,1.1684,1.16847,1.16811,1.16811,1314300008.0
2007-02-13 19:05:00,1.16812,1.1684,1.16811,1.1682,2002299996.0
2007-02-13 19:10:00,1.16827,1.16842,1.16819,1.16836,1179100000.0
2007-02-13 19:15:00,1.1683,1.16832,1.16784,1.16791,1777999993.0
2007-02-13 19:20:00,1.1679,1.16803,1.16785,1.16792,692600001.0
2007-02-13 19:25:00,1.1679,1.16795,1.16759,1.16763,834700006.0
2007-02-13 19:30:00,1.16774,1.16788,1.16743,1.16776,746000003.0
2007-02-13 19:35:00,1.16778,1.16805,1.16767,1.16777,1543100010.0
2007-02-13 19:40:00,1.16772,1.16795,1.16769,1.16784,1141100003.0
2007-02-13 19:45:00,1.16792,1.16836,1.1679,1.16822,492500000.0
2007-02-13 19:50:00,1.16824,1.16829,1.16795,1.16799,491900002.0
2007-02-13 19:55:00,1.16805,1.16805,1.16783,1.16793,749900000.0
2007-02-13 20:00:00,1.16808,1.16816,1.16791,1.16805,963699998.0
2007-02-13 20:05:00,1.16807,1.16811,1.16793,1.16803,1070900004.0
2007-02-13 20:10:00,1.16802,1.16828,1.16798,1.16812,1051000004.0
2007-02-13 20:15:00,1.16818,1.16827,1.16735,1.16747,1619099998.0
2007-02-13 20:20:00,1.1675,1.16772,1.16723,1.16758,1761600001.0
2007-02-13 20:25:00,1.16764,1.16783,1.16753,1.16764,1681000005.0
2007-02-13 20:30:00,1.16764,1.16771,1.16742,1.16762,1551589999.0
2007-02-13 20:35:00,1.16768,1.16778,1.16748,1.16767,1534899997.0
2007-02-13 20:40:00,1.16761,1.16775,1.16745,1.16773,1469700010.0
2007-02-13 20:45:00,1.16771,1.16778,1.1676,1.16767,935400011.0
2007-02-13 20:50:00,1.1676,1.16762,1.1674,1.16745,1012200004.0
2007-02-13 20:55:00,1.16752,1.16765,1.16709,1.16752,1746199996.0
2007-02-13 21:00:00,1.16755,1.16769,1.16728,1.16748,3108699995.0
2007-02-13 21:05:00,1.16747,1.16747,1.16719,1.16735,1857000015.0
2007-02-13 21:10:00,1.16731,1.16732,1.16687,1.16712,1905399993.0
2007-02-13 21:15:00,1.16693,1.16711,1.16689,1.16705,612700008.0
2007-02-13 21:20:00,1.16705,1.16711,1.16686,1.16686,460500002.0
2007-02-13 21:25:00,1.16695,1.16709,1.1669,1.1669,688500003.0
2007-02-13 21:30:00,1.16695,1.16706,1.16676,1.16685,670700004.0
2007-02-13 21:35:00,1.1669,1.16718,1.1669,1.16715,799500002.0
2007-02-13 21:40:00,1.16717,1.16718,1.1668,1.16686,652800000.0
2007-02-13 21:45:00,1.16686,1.16698,1.16684,1.16685,822190002.0
2007-02-13 21:50:00,1.1668,1.16688,1.16645,1.16645,588889996.0
2007-02-13 21:55:00,1.1665,1.16654,1.16632,1.16646,581000003.0
2007-02-13 22:00:00,1.16645,1.16708,1.16636,1.167,1089799999.0
2007-02-13 22:05:00,1.167,1.16708,1.16692,1.16694,614400005.0
2007-02-13 22:10:00,1.16695,1.16724,1.1669,1.16721,471899999.0
2007-02-13 22:15:00,1.1673,1.16743,1.1671,1.16712,560200003.0
2007-02-13 22:20:00,1.1671,1.16722,1.16682,1.16698,607600002.0
2007-02-13 22:25:00,1.16692,1.16692,1.16648,1.1666,566899997.0
2007-02-13 22:30:00,1.16659,1.16666,1.16642,1.16657,673500005.0
2007-02-13 22:35:00,1.16663,1.16663,1.1664,1.16645,665000003.0
2007-02-13 22:40:00,1.16651,1.16659,1.16614,1.16644,726200002.0
2007-02-13 22:45:00,1.16644,1.16646,1.16613,1.16622,411299999.0
2007-02-13 22:50:00,1.16632,1.16635,1.16616,1.16624,521899998.0
2007-02-13 22:55:00,1.16624,1.16627,1.16572,1.16584,749690002.0
2007-02-13 23:00:00,1.16576,1.16622,1.16576,1.16622,265600002.0
2007-02-13 23:05:00,1.16623,1.16628,1.16595,1.16612,645100003.0
2007-02-13 23:10:00,1.16586,1.1662,1.16566,1.1661,462200002.0
2007-02-13 23:15:00,1.16625,1.16639,1.16619,1.1663,452100004.0
2007-02-13 23:20:00,1.16627,1.16639,1.16613,1.16636,474000003.0
2007-02-13 23:25:00,1.16644,1.16655,1.16623,1.16652,601100002.0
2007-02-13 23:30:00,1.16658,1.16661,1.16634,1.16648,439800004.0
2007-02-13 23:35:00,1.1664,1.16686,1.1664,1.16678,330600002.0
2007-02-13 23:40:00,1.1667,1.16685,1.16655,1.16678,492600001.0
2007-02-13 23:45:00,1.16683,1.16683,1.16656,1.16657,236800003.0
2007-02-13 23:50:00,1.16665,1.16672,1.1662,1.16667,378599999.0
2007-02-13 23:55:00,1.16665,1.16676,1.16636,1.16645,259299999.0
2007-02-14 00:00:00,1.16645,1.16648,1.16604,1.1664,325300000.0
2007-02-14 00:05:00,1.166,1.16653,1.16593,1.16653,374900005.0
2007-02-14 00:10:00,1.16649,1.16683,1.16626,1.16683,572800005.0
2007-02-14 00:15:00,1.16682,1.16688,1.16651,1.16663,622200004.0
2007-02-14 00:20:00,1.1667,1.16683,1.16646,1.16669,402700002.0
2007-02-14 00:25:00,1.16665,1.16699,1.16655,1.16685,538600004.0
2007-02-14 00:30:00,1.1669,1.16699,1.16646,1.16657,253800000.0
2007-02-14 00:35:00,1.1665,1.16695,1.1665,1.16653,235399996.0
2007-02-14 00:40:00,1.16656,1.16679,1.16633,1.16664,369299999.0
2007-02-14 00:45:00,1.16679,1.16698,1.16636,1.16643,454900000.0
2007-02-14 00:50:00,1.16658,1.16685,1.16643,1.16683,552600006.0
2007-02-14 00:55:00,1.1668,1.16689,1.16648,1.16667,248700002.0
2007-02-14 01:00:00,1.1668,1.16705,1.16655,1.16661,404200002.0
2007-02-14 01:05:00,1.16663,1.16706,1.16642,1.16685,676799999.0
2007-02-14 01:10:00,1.16707,1.16707,1.16688,1.16695,235500000.0
2007-02-14 01:15:00,1.167,1.1671,1.16671,1.16693,522400000.0
2007-02-14 01:20:00,1.1669,1.16726,1.1669,1.16703,254500001.0
2007-02-14 01:25:00,1.16714,1.16722,1.16695,1.16718,250800002.0
2007-02-14 01:30:00,1.16719,1.16747,1.16695,1.16729,449499999.0
2007-02-14 01:35:00,1.16731,1.16735,1.16716,1.16732,278900002.0
2007-02-14 01:40:00,1.1672,1.16738,1.1672,1.16737,112500000.0
2007-02-14 01:45:00,1.1674,1.16753,1.16707,1.16742,164699999.0
2007-02-14 01:50:00,1.16737,1.16747,1.16735,1.16747,192200001.0
2007-02-14 01:55:00,1.16738,1.16748,1.16703,1.16746,510400001.0
2007-02-14 02:00:00,1.16747,1.16751,1.16703,1.16737,204099999.0
2007-02-14 02:05:00,1.16748,1.16755,1.16735,1.16735,471600004.0
2007-02-14 02:10:00,1.1674,1.16762,1.16721,1.16735,468800004.0
2007-02-14 02:15:00,1.16743,1.16757,1.16716,1.16747,638399996.0
2007-02-14 02:20:00,1.16695,1.16758,1.16691,1.16752,533690003.0
2007-02-14 02:25:00,1.16744,1.16764,1.16734,1.1675,487599995.0
2007-02-14 02:30:00,1.16752,1.16753,1.16725,1.1674,460799999.0
2007-02-14 02:35:00,1.16718,1.16745,1.16701,1.16724,379799997.0
2007-02-14 02:40:00,1.1671,1.16735,1.1671,1.16728,377999998.0
2007-02-14 02:45:00,1.16721,1.16721,1.16681,1.16698,284199999.0
2007-02-14 02:50:00,1.16688,1.16704,1.16675,1.16703,438200001.0
2007-02-14 02:55:00,1.16715,1.16715,1.16676,1.16686,243400003.0
2007-02-14 03:00:00,1.16695,1.16732,1.16679,1.16681,622200000.0
2007-02-14 03:05:00,1.16707,1.16713,1.16673,1.16706,555289999.0
2007-02-14 03:10:00,1.16698,1.16719,1.1667,1.16683,348200000.0
2007-02-14 03:15:00,1.16685,1.1671,1.16683,1.167,383300001.0
2007-02-14 03:20:00,1.16705,1.16711,1.16665,1.16698,318099999.0
2007-02-14 03:25:00,1.16698,1.16711,1.16683,1.16683,551600007.0
2007-02-14 03:30:00,1.1669,1.16698,1.1668,1.16698,269500001.0
2007-02-14 03:35:00,1.1667,1.16693,1.1667,1.1668,350799995.0
2007-02-14 03:40:00,1.16673,1.16683,1.16661,1.16665,457399999.0
2007-02-14 03:45:00,1.16672,1.16695,1.1665,1.16679,467800003.0
2007-02-14 03:50:00,1.16667,1.16698,1.16657,1.16681,517400001.0
2007-02-14 03:55:00,1.16687,1.16698,1.16678,1.16698,349300000.0
2007-02-14 04:00:00,1.16668,1.16698,1.16657,1.16688,280699998.0
2007-02-14 04:05:00,1.16653,1.16693,1.16639,1.16658,477700005.0
2007-02-14 04:10:00,1.1666,1.16708,1.16647,1.167,606399999.0
2007-02-14 04:15:00,1.16714,1.16722,1.16677,1.16696,337800003.0
2007-02-14 04:20:00,1.16722,1.16725,1.1668,1.16715,394699999.0
2007-02-14 04:25:00,1.16722,1.16735,1.16692,1.16726,466300005.0
2007-02-14 04:30:00,1.16737,1.16737,1.16693,1.16715,713799998.0
2007-02-14 04:35:00,1.16714,1.16717,1.16676,1.16713,420300003.0
2007-02-14 04:40:00,1.16716,1.1672,1.16687,1.1671,267800000.0
2007-02-14 04:45:00,1.16673,1.16723,1.16658,1.1671,473699998.0
2007-02-14 04:50:00,1.1669,1.16716,1.1667,1.16706,513000001.0
2007-02-14 04:55:00,1.16702,1.16719,1.16675,1.16691,457990001.0
2007-02-14 05:00:00,1.16688,1.16709,1.16672,1.16697,522399998.0
2007-02-14 05:05:00,1.16673,1.16708,1.16673,1.16695,525600004.0
2007-02-14 05:10:00,1.16703,1.16705,1.16657,1.1668,445700000.0
2007-02-14 05:15:00,1.16692,1.16708,1.1668,1.1668,280200000.0
2007-02-14 05:20:00,1.16698,1.16698,1.16635,1.16669,430400002.0
2007-02-14 05:25:00,1.16645,1.16692,1.16636,1.16673,581200005.0
2007-02-14 05:30:00,1.16682,1.1669,1.16636,1.16651,595399999.0
2007-02-14 05:35:00,1.16663,1.16711,1.16647,1.16711,324999998.0
2007-02-14 05:40:00,1.16713,1.16743,1.16677,1.1674,469999996.0
2007-02-14 05:45:00,1.1671,1.16747,1.167,1.16738,395400000.0
2007-02-14 05:50:00,1.16735,1.16745,1.1673,1.1674,433900000.0
2007-02-14 05:55:00,1.1674,1.1675,1.1671,1.16745,486499997.0
2007-02-14 06:00:00,1.16748,1.16755,1.16709,1.16735,373400002.0
2007-02-14 06:05:00,1.16731,1.16749,1.16718,1.16725,354200001.0
2007-02-14 06:10:00,1.16736,1.1675,1.16716,1.1673,296399999.0
2007-02-14 06:15:00,1.16735,1.16765,1.16703,1.16723,474200005.0
2007-02-14 06:20:00,1.16732,1.16741,1.1671,1.16741,525000004.0
2007-02-14 06:25:00,1.1674,1.16745,1.1671,1.1674,354100000.0
2007-02-14 06:30:00,1.16738,1.16745,1.16717,1.16737,315600003.0
2007-02-14 06:35:00,1.16725,1.16746,1.16708,1.16728,542900003.0
2007-02-14 06:40:00,1.16733,1.16748,1.16691,1.16709,457400004.0
2007-02-14 06:45:00,1.1673,1.16752,1.16705,1.1674,477500005.0
2007-02-14 06:50:00,1.1674,1.1674,1.16685,1.16685,498200000.0
2007-02-14 06:55:00,1.16637,1.16694,1.16632,1.16692,449600006.0
2007-02-14 07:00:00,1.16672,1.16699,1.16652,1.16699,481300003.0
2007-02-14 07:05:00,1.16692,1.16705,1.16672,1.16685,381700003.0
2007-02-14 07:10:00,1.16655,1.16705,1.16645,1.16689,596200003.0
2007-02-14 07:15:00,1.16689,1.167,1.16655,1.167,277300000.0
2007-02-14 07:20:00,1.16695,1.16707,1.16667,1.16699,347499999.0
2007-02-14 07:25:00,1.16706,1.16713,1.16681,1.16703,532700002.0
2007-02-14 07:30:00,1.1669,1.16728,1.16664,1.16728,586200002.0
2007-02-14 07:35:00,1.16723,1.16734,1.167,1.1672,660800009.0
2007-02-14 07:40:00,1.1671,1.16725,1.16707,1.16725,294100000.0
2007-02-14 07:45:00,1.16712,1.16752,1.16712,1.16741,475699997.0
2007-02-14 07:50:00,1.16737,1.16751,1.16734,1.16735,493599998.0
2007-02-14 07:55:00,1.16745,1.16752,1.16723,1.16735,407700001.0
2007-02-14 08:00:00,1.16728,1.16749,1.16728,1.16743,415599998.0
2007-02-14 08:05:00,1.16698,1.16747,1.16696,1.16727,488000002.0
2007-02-14 08:10:00,1.16747,1.16747,1.16701,1.16704,253899998.0
2007-02-14 08:15:00,1.16702,1.16735,1.1668,1.16716,382100003.0
2007-02-14 08:20:00,1.16705,1.1672,1.16685,1.1671,390299999.0
2007-02-14 08:25:00,1.16708,1.16718,1.16699,1.16702,323700000.0
2007-02-14 08:30:00,1.16701,1.16732,1.16678,1.16727,466200002.0
2007-02-14 08:35:00,1.16742,1.16757,1.16726,1.1675,545300002.0
2007-02-14 08:40:00,1.16716,1.16756,1.16711,1.16755,558499999.0
2007-02-14 08:45:00,1.16752,1.16756,1.16708,1.16755,448200001.0
2007-02-14 08:50:00,1.16745,1.16777,1.16742,1.16765,550700007.0
2007-02-14 08:55:00,1.1676,1.16765,1.16747,1.16758,595190004.0
2007-02-14 09:00:00,1.16753,1.1676,1.1674,1.1675,250800002.0
2007-02-14 09:05:00,1.16748,1.16767,1.1674,1.16763,315899999.0
2007-02-14 09:10:00,1.16755,1.16768,1.16744,1.16757,310899998.0
2007-02-14 09:15:00,1.16758,1.16806,1.16758,1.16795,328500002.0
2007-02-14 09:20:00,1.1679,1.168,1.16764,1.16781,288200003.0
2007-02-14 09:25:00,1.16785,1.16792,1.16764,1.16772,268600000.0
2007-02-14 09:30:00,1.16767,1.16782,1.16748,1.16782,234500001.0
2007-02-14 09:35:00,1.16792,1.16804,1.16719,1.1672,478299999.0
2007-02-14 09:40:00,1.16714,1.16742,1.16714,1.16725,491099997.0
2007-02-14 09:45:00,1.16713,1.16713,1.16627,1.16647,332499997.0
2007-02-14 09:50:00,1.16637,1.16643,1.1662,1.16622,302399996.0
2007-02-14 09:55:00,1.16631,1.16647,1.16617,1.16624,322800001.0
2007-02-14 10:00:00,1.16626,1.16669,1.16626,1.16648,447900001.0
2007-02-14 10:05:00,1.16661,1.16687,1.16657,1.1667,382999998.0
2007-02-14 10:10:00,1.16673,1.1668,1.1663,1.16644,353299999.0
2007-02-14 10:15:00,1.1664,1.16738,1.16618,1.16725,512400001.0
2007-02-14 10:20:00,1.1675,1.16835,1.16742,1.16789,466199999.0
2007-02-14 10:25:00,1.16793,1.16804,1.16774,1.16785,709200003.0
2007-02-14 10:30:00,1.16787,1.16802,1.16768,1.16778,428399999.0
2007-02-14 10:35:00,1.16773,1.16793,1.1674,1.16759,558699995.0
2007-02-14 10:40:00,1.16754,1.16768,1.16748,1.1676,420100002.0
2007-02-14 10:45:00,1.16757,1.16767,1.1673,1.16757,471999997.0
2007-02-14 10:50:00,1.16756,1.16762,1.16712,1.16724,421599999.0
2007-02-14 10:55:00,1.16723,1.16745,1.16689,1.16689,385199999.0
2007-02-14 11:00:00,1.16671,1.16698,1.1666,1.1669,461800003.0
2007-02-14 11:05:00,1.16684,1.16686,1.16656,1.16683,335000002.0
2007-02-14 11:10:00,1.16688,1.16727,1.16688,1.16709,544200004.0
2007-02-14 11:15:00,1.16715,1.16734,1.16667,1.1668,386099997.0
2007-02-14 11:20:00,1.16693,1.16711,1.16686,1.16708,362500006.0
2007-02-14 11:25:00,1.16712,1.16726,1.167,1.16719,409200000.0
2007-02-14 11:30:00,1.16726,1.16733,1.16715,1.16722,507700002.0
2007-02-14 11:35:00,1.1672,1.16735,1.16712,1.16722,473600000.0
2007-02-14 11:40:00,1.16716,1.16723,1.16683,1.16683,597599997.0
2007-02-14 11:45:00,1.1669,1.16711,1.16646,1.16675,582300001.0
2007-02-14 11:50:00,1.16681,1.16686,1.16642,1.16669,548800001.0
2007-02-14 11:55:00,1.16687,1.16687,1.16613,1.16626,543600004.0
2007-02-14 12:00:00,1.16637,1.16637,1.16597,1.16599,337699999.0
2007-02-14 12:05:00,1.166,1.16612,1.16583,1.16591,429900005.0
2007-02-14 12:10:00,1.16591,1.16631,1.16582,1.16622,780099998.0
2007-02-14 12:15:00,1.16612,1.1669,1.16606,1.16686,396599999.0
2007-02-14 12:20:00,1.16687,1.16706,1.16677,1.16697,583300004.0
2007-02-14 12:25:00,1.16685,1.16708,1.16679,1.16688,474999999.0
2007-02-14 12:30:00,1.16679,1.16708,1.16676,1.16682,419100004.0
2007-02-14 12:35:00,1.16691,1.16751,1.16673,1.16743,512300005.0
2007-02-14 12:40:00,1.1675,1.1685,1.16747,1.16843,624300004.0
2007-02-14 12:45:00,1.16836,1.16843,1.16762,1.16762,546200001.0
2007-02-14 12:50:00,1.16765,1.16788,1.16752,1.1676,284600001.0
2007-02-14 12:55:00,1.16738,1.1676,1.16727,1.1676,484999991.0
2007-02-14 13:00:00,1.16747,1.16789,1.16727,1.16786,500499997.0
2007-02-14 13:05:00,1.16798,1.1684,1.16797,1.16835,721500005.0
2007-02-14 13:10:00,1.16826,1.16859,1.16759,1.16859,387000003.0
2007-02-14 13:15:00,1.16851,1.16868,1.1683,1.16835,573399997.0
2007-02-14 13:20:00,1.16838,1.16853,1.16804,1.16853,555100007.0
2007-02-14 13:25:00,1.16849,1.16872,1.16847,1.16861,380299999.0
2007-02-14 13:30:00,1.16866,1.16876,1.16856,1.1686,344300002.0
2007-02-14 13:35:00,1.16861,1.1687,1.16852,1.16855,427200002.0
2007-02-14 13:40:00,1.16852,1.16854,1.16833,1.16837,450100007.0
2007-02-14 13:45:00,1.1684,1.16859,1.16833,1.16857,328500002.0
2007-02-14 13:50:00,1.16863,1.16863,1.16847,1.1686,413000004.0
2007-02-14 13:55:00,1.16855,1.16865,1.1684,1.1686,380100002.0
2007-02-14 14:00:00,1.16855,1.16865,1.16823,1.16828,402300002.0
2007-02-14 14:05:00,1.16813,1.16847,1.16805,1.16828,433400008.0
2007-02-14 14:10:00,1.16841,1.16847,1.16818,1.16839,517300000.0
2007-02-14 14:15:00,1.1684,1.1685,1.16819,1.16832,448400003.0
2007-02-14 14:20:00,1.16827,1.16833,1.16814,1.16822,466800002.0
2007-02-14 14:25:00,1.16809,1.16859,1.16809,1.16841,213499998.0
2007-02-14 14:30:00,1.16838,1.16846,1.16832,1.16841,235100002.0
2007-02-14 14:35:00,1.16838,1.16853,1.16829,1.16837,525100002.0
2007-02-14 14:40:00,1.16839,1.16849,1.16764,1.16764,329900002.0
2007-02-14 14:45:00,1.16758,1.16774,1.16747,1.16762,546100004.0
2007-02-14 14:50:00,1.16743,1.16773,1.16729,1.1676,494000005.0
2007-02-14 14:55:00,1.16765,1.16765,1.16725,1.16737,640400001.0
2007-02-14 15:00:00,1.16742,1.16779,1.16724,1.1674,530099999.0
2007-02-14 15:05:00,1.16748,1.16774,1.16695,1.16763,470300001.0
2007-02-14 15:10:00,1.1676,1.16762,1.1671,1.1671,350100000.0
2007-02-14 15:15:00,1.16708,1.16708,1.1667,1.16673,395900006.0
2007-02-14 15:20:00,1.16672,1.16702,1.16667,1.16669,464899998.0
2007-02-14 15:25:00,1.16661,1.16674,1.16629,1.16663,507599999.0
2007-02-14 15:30:00,1.1665,1.16702,1.16597,1.1667,533700000.0
2007-02-14 15:35:00,1.16666,1.16702,1.1664,1.16702,603400007.0
2007-02-14 15:40:00,1.16709,1.1681,1.16709,1.16775,464999998.0
2007-02-14 15:45:00,1.16778,1.16789,1.16713,1.1674,546100003.0
2007-02-14 15:50:00,1.16741,1.16741,1.16688,1.16688,387900000.0
2007-02-14 15:55:00,1.1669,1.16799,1.16677,1.1679,515599997.0
2007-02-14 16:00:00,1.16782,1.16782,1.16723,1.16723,560900007.0
2007-02-14 16:05:00,1.16735,1.16749,1.16731,1.1674,515300001.0
2007-02-14 16:10:00,1.16737,1.16737,1.16708,1.1672,437900002.0
2007-02-14 16:15:00,1.16711,1.16718,1.16683,1.167,533000000.0
2007-02-14 16:20:00,1.16706,1.16735,1.16694,1.16716,442300002.0
2007-02-14 16:25:00,1.1671,1.16715,1.16689,1.1671,427500003.0
2007-02-14 16:30:00,1.16715,1.16715,1.16673,1.16681,331000000.0
2007-02-14 16:35:00,1.16688,1.16688,1.16659,1.16668,526600004.0
2007-02-14 16:40:00,1.16667,1.16688,1.16641,1.1665,333799999.0
2007-02-14 16:45:00,1.16659,1.16689,1.16659,1.16687,501199997.0
2007-02-14 16:50:00,1.16677,1.16688,1.16602,1.16645,345600003.0
2007-02-14 16:55:00,1.16644,1.16653,1.16629,1.16648,393899999.0
2007-02-14 17:00:00,1.16649,1.16655,1.16509,1.16524,454499998.0
2007-02-14 17:05:00,1.16541,1.16576,1.16515,1.16559,400600001.0
2007-02-14 17:10:00,1.16565,1.16585,1.1655,1.16572,380899997.0
2007-02-14 17:15:00,1.16557,1.16557,1.16496,1.165,419300003.0
2007-02-14 17:20:00,1.16486,1.16487,1.16435,1.16459,475800006.0
2007-02-14 17:25:00,1.16455,1.16506,1.16455,1.16495,520400005.0
2007-02-14 17:30:00,1.16495,1.16569,1.16492,1.16538,332600001.0
2007-02-14 17:35:00,1.16531,1.16557,1.16508,1.16508,462599999.0
2007-02-14 17:40:00,1.16524,1.16559,1.16516,1.16555,462300006.0
2007-02-14 17:45:00,1.16554,1.16556,1.16524,1.16542,280600000.0
2007-02-14 17:50:00,1.16545,1.16583,1.16544,1.16577,570200002.0
2007-02-14 17:55:00,1.16574,1.16706,1.1656,1.16706,590200007.0
2007-02-14 18:00:00,1.16706,1.1675,1.16653,1.1673,3062700002.0
2007-02-14 18:05:00,1.16725,1.16725,1.16677,1.16703,4456400013.0
2007-02-14 18:10:00,1.16709,1.16752,1.16687,1.16748,2746000005.0
2007-02-14 18:15:00,1.16745,1.16755,1.16693,1.16693,2780099987.0
2007-02-14 18:20:00,1.16695,1.16699,1.16641,1.1666,2019400010.0
2007-02-14 18:25:00,1.16659,1.16678,1.16617,1.16626,2385500009.0
2007-02-14 18:30:00,1.16624,1.16653,1.16606,1.16648,2764800015.0
2007-02-14 18:35:00,1.16638,1.16663,1.16632,1.1666,1288000004.0
2007-02-14 18:40:00,1.16659,1.16681,1.16638,1.16653,2137200003.0
2007-02-14 18:45:00,1.16658,1.16658,1.16575,1.1658,948800003.0
2007-02-14 18:50:00,1.16572,1.16618,1.16559,1.16594,1107600002.0
2007-02-14 18:55:00,1.16594,1.16617,1.16558,1.16582,2017400006.0
2007-02-14 19:00:00,1.16584,1.16591,1.16544,1.16545,1344399996.0
2007-02-14 19:05:00,1.16545,1.16554,1.16517,1.16523,2173000012.0
2007-02-14 19:10:00,1.16528,1.16529,1.16507,1.16525,1125499997.0
2007-02-14 19:15:00,1.16515,1.16535,1.16512,1.16527,1696200002.0
2007-02-14 19:20:00,1.16492,1.16546,1.16486,1.1654,760299999.0
2007-02-14 19:25:00,1.16541,1.16571,1.1652,1.16551,990400013.0
2007-02-14 19:30:00,1.16562,1.16562,1.16544,1.16558,739100006.0
2007-02-14 19:35:00,1.16557,1.16565,1.16542,1.1655,1361900000.0
2007-02-14 19:40:00,1.16557,1.16571,1.16526,1.16551,826800005.0
2007-02-14 19:45:00,1.16556,1.16559,1.16544,1.16545,483899999.0
2007-02-14 19:50:00,1.1654,1.16554,1.16515,1.1652,312900001.0
2007-02-14 19:55:00,1.16527,1.16529,1.16488,1.1651,894500007.0
2007-02-14 20:00:00,1.16522,1.16536,1.16514,1.16516,815700002.0
2007-02-14 20:05:00,1.16515,1.16571,1.16496,1.16563,946200000.0
2007-02-14 20:10:00,1.16558,1.16604,1.16528,1.166,1161099998.0
2007-02-14 20:15:00,1.16605,1.16607,1.16587,1.166,1673700006.0
2007-02-14 20:20:00,1.16602,1.16618,1.16594,1.16603,1935100008.0
2007-02-14 20:25:00,1.16605,1.16609,1.16582,1.16602,1695300002.0
2007-02-14 20:30:00,1.16603,1.1662,1.16572,1.16609,1276600007.0
2007-02-14 20:35:00,1.16614,1.16622,1.16595,1.16621,1676100004.0
2007-02-14 20:40:00,1.16615,1.16619,1.16572,1.16606,1594500000.0
2007-02-14 20:45:00,1.16599,1.16599,1.1656,1.16595,1081099999.0
2007-02-14 20:50:00,1.1659,1.16591,1.16553,1.16555,1040800006.0
2007-02-14 20:55:00,1.16563,1.16581,1.16561,1.16576,1660200004.0
2007-02-14 21:00:00,1.16575,1.16578,1.16521,1.16522,3055800009.0
2007-02-14 21:05:00,1.16517,1.16522,1.16469,1.16506,1921300002.0
2007-02-14 21:10:00,1.16515,1.16515,1.16493,1.16515,1726600002.0
2007-02-14 21:15:00,1.16518,1.16535,1.16518,1.16525,626100000.0
2007-02-14 21:20:00,1.16523,1.16534,1.16518,1.16528,216700001.0
2007-02-14 21:25:00,1.16525,1.16525,1.16493,1.165,612700000.0
2007-02-14 21:30:00,1.16503,1.16519,1.16483,1.16519,514300000.0
2007-02-14 21:35:00,1.16519,1.16521,1.16493,1.16502,727399993.0
2007-02-14 21:40:00,1.16502,1.16511,1.16479,1.16497,564500001.0
2007-02-14 21:45:00,1.16495,1.16505,1.16477,1.16483,712199998.0
2007-02-14 21:50:00,1.1648,1.16486,1.1647,1.16475,692600001.0
2007-02-14 21:55:00,1.16482,1.16496,1.16475,1.16483,386900006.0
2007-02-14 22:00:00,1.16481,1.16522,1.16478,1.16511,959699993.0
2007-02-14 22:05:00,1.16508,1.16523,1.16497,1.16513,702800003.0
2007-02-14 22:10:00,1.16515,1.16524,1.16488,1.16522,452299999.0
2007-02-14 22:15:00,1.16527,1.16527,1.16505,1.16507,484800001.0
2007-02-14 22:20:00,1.16509,1.16527,1.16501,1.16518,758800011.0
2007-02-14 22:25:00,1.16515,1.16515,1.16495,1.16505,819900009.0
2007-02-14 22:30:00,1.16495,1.16515,1.1649,1.1651,756800000.0
2007-02-14 22:35:00,1.16505,1.1653,1.16499,1.16508,590400002.0
2007-02-14 22:40:00,1.16516,1.16531,1.16501,1.16501,754800005.0
2007-02-14 22:45:00,1.16506,1.16513,1.16485,1.16497,349300002.0
2007-02-14 22:50:00,1.16494,1.16511,1.1649,1.16495,400099999.0
2007-02-14 22:55:00,1.165,1.16505,1.16451,1.16458,729900003.0
2007-02-14 23:00:00,1.16452,1.16501,1.16452,1.16489,343400003.0
2007-02-14 23:05:00,1.1649,1.16507,1.16475,1.16498,569899999.0
2007-02-14 23:10:00,1.16498,1.1652,1.16481,1.16497,379499999.0
2007-02-14 23:15:00,1.16511,1.16511,1.16475,1.1648,626000002.0
2007-02-14 23:20:00,1.16479,1.16482,1.16441,1.16478,330300000.0
2007-02-14 23:25:00,1.16488,1.16488,1.16451,1.16479,604800006.0
2007-02-14 23:30:00,1.16477,1.16492,1.16466,1.16488,456000001.0
2007-02-14 23:35:00,1.1647,1.16494,1.16444,1.16453,528800003.0
2007-02-14 23:40:00,1.16487,1.16529,1.16454,1.16495,465700004.0
2007-02-14 23:45:00,1.16511,1.16517,1.16483,1.16514,327900004.0
2007-02-14 23:50:00,1.16529,1.16536,1.16496,1.16535,369400004.0
2007-02-14 23:55:00,1.16533,1.16578,1.16505,1.16572,554200000.0
2007-02-15 00:00:00,1.16593,1.16606,1.16548,1.16589,443299999.0
2007-02-15 00:05:00,1.16585,1.16601,1.16558,1.16595,472400004.0
2007-02-15 00:10:00,1.16589,1.16595,1.16543,1.16588,397100002.0
2007-02-15 00:15:00,1.16583,1.16595,1.16543,1.16588,314199999.0
2007-02-15 00:20:00,1.16545,1.1655,1.16494,1.1653,482199997.0
2007-02-15 00:25:00,1.16518,1.16579,1.16501,1.16576,470800003.0
2007-02-15 00:30:00,1.16577,1.16577,1.16536,1.16543,311200002.0
2007-02-15 00:35:00,1.1654,1.16545,1.16524,1.16524,197400002.0
2007-02-15 00:40:00,1.16509,1.16535,1.16456,1.1653,546099998.0
2007-02-15 00:45:00,1.1653,1.16535,1.1649,1.16515,476300001.0
2007-02-15 00:50:00,1.16525,1.16525,1.16452,1.16512,332800001.0
2007-02-15 00:55:00,1.16506,1.16507,1.16449,1.165,637700001.0
2007-02-15 01:00:00,1.165,1.16508,1.16442,1.165,575900002.0
2007-02-15 01:05:00,1.16506,1.16506,1.16451,1.16505,379100000.0
2007-02-15 01:10:00,1.16501,1.16503,1.16437,1.16501,498899998.0
2007-02-15 01:15:00,1.16506,1.16511,1.16484,1.16494,368900001.0
2007-02-15 01:20:00,1.16488,1.16521,1.16457,1.16516,309299999.0
2007-02-15 01:25:00,1.16531,1.16545,1.16528,1.1654,256700003.0
2007-02-15 01:30:00,1.1654,1.16558,1.16506,1.16558,530100003.0
2007-02-15 01:35:00,1.16569,1.16605,1.16526,1.16605,499900000.0
2007-02-15 01:40:00,1.16594,1.16619,1.16594,1.16602,301700002.0
2007-02-15 01:45:00,1.16603,1.1661,1.16568,1.16579,264500001.0
2007-02-15 01:50:00,1.16594,1.16607,1.16588,1.16594,239899995.0
2007-02-15 01:55:00,1.16582,1.16593,1.16542,1.16582,517499997.0
2007-02-15 02:00:00,1.16571,1.1658,1.16544,1.16575,490200002.0
2007-02-15 02:05:00,1.16583,1.16583,1.16558,1.16569,373299995.0
2007-02-15 02:10:00,1.16573,1.1659,1.16554,1.16565,468300003.0
2007-02-15 02:15:00,1.16533,1.16568,1.16525,1.16566,406600000.0
2007-02-15 02:20:00,1.16559,1.16576,1.16519,1.1657,423200003.0
2007-02-15 02:25:00,1.16565,1.16571,1.16506,1.1657,344499997.0
2007-02-15 02:30:00,1.16563,1.1657,1.16536,1.16565,441300001.0
2007-02-15 02:35:00,1.16541,1.16572,1.16535,1.16552,399400003.0
2007-02-15 02:40:00,1.16517,1.16539,1.16504,1.16526,360000003.0
2007-02-15 02:45:00,1.16527,1.16537,1.16519,1.1653,186600001.0
2007-02-15 02:50:00,1.1653,1.16537,1.1649,1.16522,295900003.0
2007-02-15 02:55:00,1.16523,1.16523,1.16481,1.16492,385000003.0
2007-02-15 03:00:00,1.16519,1.16528,1.16452,1.16513,328499999.0
2007-02-15 03:05:00,1.16514,1.16523,1.16493,1.16509,259000003.0
2007-02-15 03:10:00,1.16507,1.16517,1.16468,1.16505,457900001.0
2007-02-15 03:15:00,1.16502,1.16503,1.16473,1.16496,333800004.0
2007-02-15 03:20:00,1.16501,1.16501,1.16457,1.16479,256600003.0
2007-02-15 03:25:00,1.16485,1.16492,1.16425,1.16438,558300001.0
2007-02-15 03:30:00,1.1649,1.16504,1.16479,1.165,471100009.0
2007-02-15 03:35:00,1.16495,1.165,1.16482,1.16482,325900004.0
2007-02-15 03:40:00,1.16476,1.16504,1.16476,1.16488,363899996.0
2007-02-15 03:45:00,1.16498,1.16505,1.16457,1.16493,444900004.0
2007-02-15 03:50:00,1.16495,1.16503,1.16465,1.1647,266200000.0
2007-02-15 03:55:00,1.16467,1.16477,1.16455,1.16455,388400010.0
2007-02-15 04:00:00,1.16458,1.16472,1.1643,1.16449,370900003.0
2007-02-15 04:05:00,1.16452,1.16471,1.16449,1.1646,199599999.0
2007-02-15 04:10:00,1.16458,1.16459,1.16416,1.16449,515100001.0
2007-02-15 04:15:00,1.16454,1.16481,1.1644,1.16459,290399999.0
2007-02-15 04:20:00,1.16477,1.16477,1.1645,1.16465,494600011.0
2007-02-15 04:25:00,1.16465,1.1647,1.1645,1.16465,401100004.0
2007-02-15 04:30:00,1.16461,1.16461,1.16433,1.16437,390590005.0
2007-02-15 04:35:00,1.16455,1.16466,1.16431,1.16466,458400004.0
2007-02-15 04:40:00,1.16466,1.16475,1.16454,1.1646,334400001.0
2007-02-15 04:45:00,1.16455,1.16476,1.16455,1.16465,342899999.0
2007-02-15 04:50:00,1.16441,1.1649,1.16429,1.16486,355200001.0
2007-02-15 04:55:00,1.16479,1.1649,1.16457,1.16479,542299997.0
2007-02-15 05:00:00,1.16493,1.16498,1.16425,1.16478,522200005.0
2007-02-15 05:05:00,1.16479,1.16502,1.16451,1.1648,468999999.0
2007-02-15 05:10:00,1.16433,1.16485,1.16433,1.16471,306900000.0
2007-02-15 05:15:00,1.16468,1.16488,1.16437,1.16467,519400000.0
2007-02-15 05:20:00,1.16472,1.16491,1.16468,1.16478,446000000.0
2007-02-15 05:25:00,1.16478,1.16483,1.16418,1.16482,466600001.0
2007-02-15 05:30:00,1.16462,1.16484,1.16433,1.1646,438800000.0
2007-02-15 05:35:00,1.16475,1.16485,1.16443,1.1646,415900000.0
2007-02-15 05:40:00,1.16478,1.16486,1.16437,1.16463,427900008.0
2007-02-15 05:45:00,1.16461,1.16482,1.16408,1.16408,563499999.0
2007-02-15 05:50:00,1.16418,1.16483,1.16418,1.16477,504699998.0
2007-02-15 05:55:00,1.16458,1.16476,1.1642,1.16425,336700005.0
2007-02-15 06:00:00,1.16454,1.16457,1.164,1.16443,567299998.0
2007-02-15 06:05:00,1.1646,1.1646,1.16364,1.16385,452999995.0
2007-02-15 06:10:00,1.16395,1.16395,1.16319,1.16355,402999993.0
2007-02-15 06:15:00,1.16355,1.16377,1.16342,1.16354,521799999.0
2007-02-15 06:20:00,1.16352,1.16372,1.1634,1.16366,337600005.0
2007-02-15 06:25:00,1.16362,1.16368,1.16319,1.16337,430500002.0
2007-02-15 06:30:00,1.16321,1.16363,1.16317,1.16363,469799999.0
2007-02-15 06:35:00,1.16359,1.16367,1.16328,1.16334,490700005.0
2007-02-15 06:40:00,1.16337,1.16337,1.16317,1.16317,491000004.0
2007-02-15 06:45:00,1.16322,1.16326,1.16295,1.16313,438100001.0
2007-02-15 06:50:00,1.16322,1.16328,1.1629,1.16302,296500004.0
2007-02-15 06:55:00,1.16307,1.16315,1.16285,1.16295,321200004.0
2007-02-15 07:00:00,1.16293,1.16312,1.16263,1.163,491999996.0
2007-02-15 07:05:00,1.16284,1.16315,1.16252,1.1631,415600004.0
2007-02-15 07:10:00,1.1631,1.16315,1.16263,1.16315,482400003.0
2007-02-15 07:15:00,1.16317,1.16325,1.16286,1.16303,503000000.0
2007-02-15 07:20:00,1.16306,1.16336,1.16291,1.16328,500300001.0
2007-02-15 07:25:00,1.1632,1.16335,1.16269,1.16293,360200003.0
2007-02-15 07:30:00,1.16315,1.16328,1.16283,1.163,314299996.0
2007-02-15 07:35:00,1.1629,1.1632,1.16265,1.16315,337199996.0
2007-02-15 07:40:00,1.16313,1.16334,1.16295,1.16328,493100002.0
2007-02-15 07:45:00,1.16313,1.16331,1.16288,1.16306,332800003.0
2007-02-15 07:50:00,1.16314,1.16327,1.16287,1.16312,581399997.0
2007-02-15 07:55:00,1.16293,1.16325,1.16288,1.16316,386100004.0
2007-02-15 08:00:00,1.16309,1.16322,1.16265,1.16318,454600000.0
2007-02-15 08:05:00,1.16303,1.16344,1.16298,1.16332,603900003.0
2007-02-15 08:10:00,1.16338,1.16362,1.16334,1.1635,471800007.0
2007-02-15 08:15:00,1.16327,1.16368,1.16304,1.16358,440700005.0
2007-02-15 08:20:00,1.16352,1.16371,1.16352,1.1636,392299995.0
2007-02-15 08:25:00,1.16355,1.16375,1.16326,1.1635,382400003.0
2007-02-15 08:30:00,1.16353,1.16363,1.16325,1.16348,402500003.0
2007-02-15 08:35:00,1.1635,1.16354,1.16318,1.16325,374999997.0
2007-02-15 08:40:00,1.16329,1.16334,1.16286,1.16294,444900003.0
2007-02-15 08:45:00,1.16293,1.16336,1.16293,1.16322,218800000.0
2007-02-15 08:50:00,1.16304,1.16322,1.16275,1.16317,470099998.0
2007-02-15 08:55:00,1.16317,1.16332,1.16265,1.16321,625100003.0
2007-02-15 09:00:00,1.1631,1.16346,1.16288,1.1634,443599993.0
2007-02-15 09:05:00,1.16339,1.16339,1.16316,1.16327,352900000.0
2007-02-15 09:10:00,1.16319,1.16342,1.16311,1.1632,418000000.0
2007-02-15 09:15:00,1.1631,1.16343,1.16294,1.16331,485499997.0
2007-02-15 09:20:00,1.16335,1.16338,1.16284,1.16284,377500002.0
2007-02-15 09:25:00,1.16294,1.16329,1.1629,1.16328,360599996.0
2007-02-15 09:30:00,1.16323,1.16324,1.16299,1.16309,501299998.0
2007-02-15 09:35:00,1.16306,1.16325,1.16289,1.16312,564300004.0
2007-02-15 09:40:00,1.16304,1.16313,1.16285,1.163,421000002.0
2007-02-15 09:45:00,1.16299,1.16316,1.16258,1.16297,390699996.0
2007-02-15 09:50:00,1.16307,1.16337,1.16264,1.16337,321000002.0
2007-02-15 09:55:00,1.1634,1.16368,1.16328,1.16356,481599993.0
2007-02-15 10:00:00,1.16345,1.16367,1.16345,1.16355,459700001.0
2007-02-15 10:05:00,1.16333,1.16386,1.1633,1.16386,389999997.0
2007-02-15 10:10:00,1.16384,1.16476,1.16343,1.16462,437600003.0
2007-02-15 10:15:00,1.1646,1.16462,1.164,1.16429,753600003.0
2007-02-15 10:20:00,1.16432,1.16465,1.16413,1.16465,488900002.0
2007-02-15 10:25:00,1.16462,1.16467,1.16389,1.1639,397000000.0
2007-02-15 10:30:00,1.16388,1.16398,1.16333,1.1637,527800007.0
2007-02-15 10:35:00,1.16363,1.16371,1.16299,1.1631,630700001.0
2007-02-15 10:40:00,1.16305,1.16322,1.16293,1.16314,399500004.0
2007-02-15 10:45:00,1.16317,1.16358,1.16303,1.16358,502100002.0
2007-02-15 10:50:00,1.16354,1.16499,1.16332,1.16497,560000000.0
2007-02-15 10:55:00,1.1649,1.1649,1.16419,1.16483,568500003.0
2007-02-15 11:00:00,1.16488,1.16548,1.16473,1.16548,424899998.0
2007-02-15 11:05:00,1.16545,1.16556,1.16493,1.16494,395500000.0
2007-02-15 11:10:00,1.16498,1.16512,1.16469,1.16483,612999997.0
2007-02-15 11:15:00,1.16498,1.16525,1.16477,1.16515,662399998.0
2007-02-15 11:20:00,1.16513,1.16518,1.1645,1.16498,614900001.0
2007-02-15 11:25:00,1.16509,1.16575,1.16509,1.1657,556100003.0
2007-02-15 11:30:00,1.16581,1.16628,1.16577,1.16614,399999999.0
2007-02-15 11:35:00,1.16612,1.16657,1.16609,1.16649,474500005.0
2007-02-15 11:40:00,1.16652,1.1667,1.16628,1.1664,772100010.0
2007-02-15 11:45:00,1.16647,1.16647,1.16602,1.16631,316700002.0
2007-02-15 11:50:00,1.16638,1.16656,1.16628,1.16648,614700000.0
2007-02-15 11:55:00,1.16651,1.16686,1.16629,1.16686,552400006.0
2007-02-15 12:00:00,1.16692,1.16692,1.16658,1.1667,472099998.0
2007-02-15 12:05:00,1.1667,1.16682,1.16651,1.16651,429599997.0
2007-02-15 12:10:00,1.16648,1.16652,1.16583,1.16605,566499995.0
2007-02-15 12:15:00,1.16607,1.16643,1.16602,1.16643,281600000.0
2007-02-15 12:20:00,1.16638,1.1666,1.16618,1.16656,447200000.0
2007-02-15 12:25:00,1.16647,1.16663,1.16633,1.16657,462599997.0
2007-02-15 12:30:00,1.16649,1.16651,1.16597,1.16618,376800002.0
2007-02-15 12:35:00,1.16627,1.16646,1.16613,1.16628,406300002.0
2007-02-15 12:40:00,1.16634,1.16635,1.16619,1.1663,468600005.0
2007-02-15 12:45:00,1.16635,1.1665,1.16623,1.16633,319100000.0
2007-02-15 12:50:00,1.16631,1.16636,1.16617,1.16624,405899996.0
2007-02-15 12:55:00,1.16623,1.16674,1.16578,1.16657,447200002.0
2007-02-15 13:00:00,1.16658,1.16658,1.16627,1.1664,393599995.0
2007-02-15 13:05:00,1.16643,1.1666,1.1662,1.1665,380899999.0
2007-02-15 13:10:00,1.1665,1.16671,1.1665,1.16664,524799995.0
2007-02-15 13:15:00,1.16662,1.16692,1.16642,1.16692,474700001.0
2007-02-15 13:20:00,1.16694,1.16697,1.16648,1.1668,516500003.0
2007-02-15 13:25:00,1.16688,1.16688,1.16646,1.16652,286300001.0
2007-02-15 13:30:00,1.1666,1.16667,1.16631,1.16638,426799995.0
2007-02-15 13:35:00,1.16626,1.16629,1.16573,1.16577,457100005.0
2007-02-15 13:40:00,1.16575,1.16585,1.16557,1.1657,519399999.0
2007-02-15 13:45:00,1.16575,1.16595,1.16569,1.16574,549499996.0
2007-02-15 13:50:00,1.16568,1.1661,1.16567,1.16604,297099999.0
2007-02-15 13:55:00,1.16595,1.16644,1.16542,1.1664,483600000.0
2007-02-15 14:00:00,1.16635,1.16649,1.16621,1.16642,452590004.0
2007-02-15 14:05:00,1.16625,1.16651,1.16623,1.16631,335100001.0
2007-02-15 14:10:00,1.1663,1.16646,1.16604,1.16634,429999999.0
2007-02-15 14:15:00,1.16628,1.16671,1.16613,1.16671,368800003.0
2007-02-15 14:20:00,1.16664,1.16695,1.1663,1.1669,434399996.0
2007-02-15 14:25:00,1.16689,1.16689,1.16657,1.1667,455300002.0
2007-02-15 14:30:00,1.1667,1.1667,1.16645,1.1665,386800000.0
2007-02-15 14:35:00,1.16648,1.16657,1.16618,1.16622,385400002.0
2007-02-15 14:40:00,1.16614,1.16635,1.1659,1.16616,380200000.0
2007-02-15 14:45:00,1.16636,1.16645,1.16565,1.16644,475000000.0
2007-02-15 14:50:00,1.1666,1.16675,1.16648,1.16667,493900003.0
2007-02-15 14:55:00,1.16673,1.16683,1.16628,1.1665,446399999.0
2007-02-15 15:00:00,1.16649,1.16663,1.16637,1.16652,318000004.0
2007-02-15 15:05:00,1.16641,1.16649,1.16619,1.16627,288900000.0
2007-02-15 15:10:00,1.16634,1.16649,1.16627,1.16628,474200003.0
2007-02-15 15:15:00,1.16643,1.16645,1.16591,1.16603,323100001.0
2007-02-15 15:20:00,1.16603,1.16643,1.16602,1.16614,533000004.0
2007-02-15 15:25:00,1.16612,1.16617,1.16595,1.16609,488900001.0
2007-02-15 15:30:00,1.16574,1.16599,1.16477,1.16481,504399997.0
2007-02-15 15:35:00,1.16491,1.16547,1.16448,1.16547,436900002.0
2007-02-15 15:40:00,1.1655,1.16576,1.16531,1.16531,271500002.0
2007-02-15 15:45:00,1.16519,1.16525,1.16504,1.16518,545499998.0
2007-02-15 15:50:00,1.16522,1.16525,1.16469,1.16485,507200001.0
2007-02-15 15:55:00,1.16503,1.16549,1.16503,1.16533,327900000.0
2007-02-15 16:00:00,1.16493,1.16518,1.16417,1.16496,471500002.0
2007-02-15 16:05:00,1.16469,1.16469,1.16346,1.1637,539699997.0
2007-02-15 16:10:00,1.16377,1.1645,1.16377,1.16426,306199999.0
2007-02-15 16:15:00,1.16411,1.16451,1.16397,1.16447,617499998.0
2007-02-15 16:20:00,1.16447,1.16452,1.1639,1.1639,534200004.0
2007-02-15 16:25:00,1.16382,1.16426,1.16377,1.16385,611200002.0
2007-02-15 16:30:00,1.16405,1.16427,1.16391,1.16395,556500000.0
2007-02-15 16:35:00,1.164,1.16455,1.164,1.16455,576000001.0
2007-02-15 16:40:00,1.16448,1.16481,1.16441,1.16468,572599999.0
2007-02-15 16:45:00,1.16462,1.16476,1.1643,1.16431,522199998.0
2007-02-15 16:50:00,1.16415,1.16456,1.16394,1.16434,439300000.0
2007-02-15 16:55:00,1.16427,1.16427,1.16396,1.164,625699997.0
2007-02-15 17:00:00,1.16398,1.16451,1.16391,1.16451,395999998.0
2007-02-15 17:05:00,1.16454,1.16466,1.16447,1.16462,478699998.0
2007-02-15 17:10:00,1.16453,1.16487,1.16451,1.16467,370000000.0
2007-02-15 17:15:00,1.16458,1.16458,1.16402,1.16406,565200004.0
2007-02-15 17:20:00,1.16403,1.1641,1.16373,1.16387,624400001.0
2007-02-15 17:25:00,1.16387,1.16422,1.16383,1.16422,422999996.0
2007-02-15 17:30:00,1.1643,1.16461,1.16413,1.16413,368200006.0
2007-02-15 17:35:00,1.16408,1.16442,1.16408,1.16425,442290001.0
2007-02-15 17:40:00,1.1644,1.16447,1.16388,1.16435,365200003.0
2007-02-15 17:45:00,1.16442,1.16485,1.16442,1.1647,567699999.0
2007-02-15 17:50:00,1.16472,1.16476,1.16387,1.16395,429199998.0
2007-02-15 17:55:00,1.164,1.16412,1.16297,1.16297,587800001.0
2007-02-15 18:00:00,1.16277,1.16378,1.16275,1.16355,3192300015.0
2007-02-15 18:05:00,1.16361,1.16373,1.16321,1.16349,4119900006.0
2007-02-15 18:10:00,1.16363,1.16383,1.16353,1.1637,2637700002.0
2007-02-15 18:15:00,1.1637,1.16402,1.16361,1.16374,2782500011.0
2007-02-15 18:20:00,1.16378,1.1639,1.16357,1.16381,1932800006.0
2007-02-15 18:25:00,1.16378,1.16384,1.16356,1.16367,2609700012.0
2007-02-15 18:30:00,1.16362,1.1637,1.16335,1.16365,2439100006.0
2007-02-15 18:35:00,1.16365,1.16372,1.16318,1.1634,1577800003.0
2007-02-15 18:40:00,1.1634,1.16418,1.16333,1.16418,2492999990.0
2007-02-15 18:45:00,1.1642,1.1642,1.16383,1.16415,830200008.0
2007-02-15 18:50:00,1.1641,1.16414,1.16369,1.16414,1287800011.0
2007-02-15 18:55:00,1.16412,1.16424,1.16395,1.16395,1895899994.0
2007-02-15 19:00:00,1.16386,1.16393,1.16315,1.16327,1428899991.0
2007-02-15 19:05:00,1.16333,1.16376,1.16332,1.16358,1922390007.0
2007-02-15 19:10:00,1.1636,1.16362,1.16302,1.16322,1072700001.0
2007-02-15 19:15:00,1.16319,1.16341,1.16305,1.16341,1562999997.0
2007-02-15 19:20:00,1.16335,1.16335,1.16295,1.16297,809300003.0
2007-02-15 19:25:00,1.16299,1.1632,1.16295,1.16315,876300000.0
2007-02-15 19:30:00,1.1633,1.16333,1.16286,1.16318,776400003.0
2007-02-15 19:35:00,1.1632,1.16334,1.16285,1.16317,1336100006.0
2007-02-15 19:40:00,1.16321,1.16347,1.16317,1.16331,981900005.0
2007-02-15 19:45:00,1.16335,1.16362,1.16327,1.16362,605000002.0
2007-02-15 19:50:00,1.16363,1.16363,1.16345,1.1635,515199999.0
2007-02-15 19:55:00,1.16355,1.16363,1.16338,1.16355,789900000.0
2007-02-15 20:00:00,1.16361,1.16377,1.16335,1.16335,1027900004.0
2007-02-15 20:05:00,1.16334,1.16361,1.16331,1.16361,1074499999.0
2007-02-15 20:10:00,1.16359,1.16359,1.16326,1.1634,1391399999.0
2007-02-15 20:15:00,1.16348,1.16357,1.16317,1.16327,1851090009.0
2007-02-15 20:20:00,1.1633,1.16347,1.16324,1.1633,1957300012.0
2007-02-15 20:25:00,1.16336,1.16338,1.16283,1.16286,1817500005.0
2007-02-15 20:30:00,1.16281,1.16286,1.16258,1.16286,1548300004.0
2007-02-15 20:35:00,1.16288,1.163,1.16272,1.16292,1418900015.0
2007-02-15 20:40:00,1.16295,1.16304,1.16282,1.16302,1509900006.0
2007-02-15 20:45:00,1.16299,1.1631,1.16285,1.1631,1117899999.0
2007-02-15 20:50:00,1.16305,1.16321,1.16295,1.16306,1189100009.0
2007-02-15 20:55:00,1.16314,1.16323,1.16303,1.16322,1633500016.0
2007-02-15 21:00:00,1.16322,1.16322,1.16297,1.16315,2919199994.0
2007-02-15 21:05:00,1.16314,1.16314,1.16285,1.16299,1819100012.0
2007-02-15 21:10:00,1.16276,1.16312,1.16235,1.16302,2002599992.0
2007-02-15 21:15:00,1.163,1.16322,1.16276,1.16315,454199999.0
2007-02-15 21:20:00,1.16312,1.16313,1.16234,1.1626,235400000.0
2007-02-15 21:25:00,1.16302,1.16317,1.16273,1.16277,737700006.0
2007-02-15 21:30:00,1.16305,1.16306,1.16287,1.16299,677699999.0
2007-02-15 21:35:00,1.16302,1.16323,1.1629,1.1632,850300004.0
2007-02-15 21:40:00,1.16321,1.16325,1.16246,1.16302,588300006.0
2007-02-15 21:45:00,1.16308,1.16314,1.1629,1.16295,792700004.0
2007-02-15 21:50:00,1.1629,1.16299,1.16246,1.16246,575800004.0
2007-02-15 21:55:00,1.16248,1.16248,1.16204,1.16205,435299999.0
2007-02-15 22:00:00,1.16205,1.1625,1.16202,1.1624,1023999998.0
2007-02-15 22:05:00,1.1624,1.16273,1.16233,1.16253,727800004.0
2007-02-15 22:10:00,1.16254,1.16257,1.16238,1.16247,511400003.0
2007-02-15 22:15:00,1.1625,1.16257,1.16189,1.16221,518300002.0
2007-02-15 22:20:00,1.16248,1.16264,1.16218,1.16255,525299997.0
2007-02-15 22:25:00,1.16234,1.16268,1.16218,1.16245,673999994.0
2007-02-15 22:30:00,1.16245,1.16257,1.16238,1.16248,628000004.0
2007-02-15 22:35:00,1.16255,1.16255,1.16216,1.16245,639589998.0
2007-02-15 22:40:00,1.16255,1.16269,1.16237,1.16242,626599998.0
2007-02-15 22:45:00,1.1625,1.16265,1.16231,1.16245,328000000.0
2007-02-15 22:50:00,1.1625,1.16254,1.16237,1.16243,635100000.0
2007-02-15 22:55:00,1.16256,1.16277,1.16247,1.16252,700700005.0
2007-02-15 23:00:00,1.16246,1.16289,1.16246,1.16272,302199998.0
2007-02-15 23:05:00,1.16273,1.16278,1.16254,1.16273,422800005.0
2007-02-15 23:10:00,1.16268,1.16268,1.16242,1.16247,418799999.0
2007-02-15 23:15:00,1.16253,1.16258,1.16238,1.16255,652900008.0
2007-02-15 23:20:00,1.16259,1.1627,1.16209,1.1625,380599998.0
2007-02-15 23:25:00,1.16261,1.16263,1.16205,1.16205,631699995.0
2007-02-15 23:30:00,1.16209,1.16222,1.16201,1.16222,394999995.0
2007-02-15 23:35:00,1.1621,1.16235,1.1621,1.16228,254900001.0
2007-02-15 23:40:00,1.16222,1.16235,1.16172,1.16228,644100004.0
2007-02-15 23:45:00,1.16232,1.16271,1.1621,1.16257,419000002.0
2007-02-15 23:50:00,1.16268,1.16276,1.16219,1.1625,485300003.0
2007-02-15 23:55:00,1.16235,1.16287,1.16233,1.16248,431300005.0
2007-02-16 00:00:00,1.16245,1.16245,1.16209,1.16236,367299999.0
2007-02-16 00:05:00,1.16234,1.16237,1.16204,1.16219,345399998.0
2007-02-16 00:10:00,1.16212,1.16222,1.16193,1.16218,504199999.0
2007-02-16 00:15:00,1.16213,1.16213,1.16192,1.1621,279100004.0
2007-02-16 00:20:00,1.16207,1.16221,1.16181,1.16212,387300004.0
2007-02-16 00:25:00,1.16207,1.1622,1.16184,1.16188,412500000.0
2007-02-16 00:30:00,1.1619,1.16248,1.16179,1.16248,348400002.0
2007-02-16 00:35:00,1.16239,1.16275,1.16223,1.16259,325400001.0
2007-02-16 00:40:00,1.16257,1.16288,1.16255,1.16272,332700003.0
2007-02-16 00:45:00,1.16273,1.1628,1.16247,1.16273,401900003.0
2007-02-16 00:50:00,1.16284,1.16289,1.16264,1.16276,404600003.0
2007-02-16 00:55:00,1.1627,1.16281,1.16262,1.1627,497200004.0
2007-02-16 01:00:00,1.16267,1.1627,1.16248,1.16264,474400004.0
2007-02-16 01:05:00,1.16261,1.16276,1.16228,1.16243,666500003.0
2007-02-16 01:10:00,1.1626,1.16261,1.16232,1.1625,396700004.0
2007-02-16 01:15:00,1.16254,1.1626,1.1623,1.1626,375000002.0
2007-02-16 01:20:00,1.16248,1.16272,1.16246,1.16256,232700002.0
2007-02-16 01:25:00,1.16259,1.16284,1.16243,1.16273,330700002.0
2007-02-16 01:30:00,1.16274,1.1631,1.16274,1.16305,207999997.0
2007-02-16 01:35:00,1.16315,1.16315,1.1629,1.16299,544099997.0
2007-02-16 01:40:00,1.16296,1.16313,1.1627,1.16305,547000000.0
2007-02-16 01:45:00,1.16312,1.16323,1.16277,1.16308,426599996.0
2007-02-16 01:50:00,1.16306,1.16315,1.16289,1.16307,532100001.0
2007-02-16 01:55:00,1.16305,1.16315,1.16281,1.1629,356799999.0
2007-02-16 02:00:00,1.16291,1.16303,1.16284,1.16296,338200000.0
2007-02-16 02:05:00,1.16305,1.1631,1.16289,1.16305,334099998.0
2007-02-16 02:10:00,1.16308,1.16318,1.16276,1.16316,383899999.0
2007-02-16 02:15:00,1.16328,1.16367,1.16312,1.16367,417400002.0
2007-02-16 02:20:00,1.16365,1.16414,1.16365,1.16412,602500001.0
2007-02-16 02:25:00,1.16409,1.16421,1.16372,1.1641,386900001.0
2007-02-16 02:30:00,1.16384,1.1643,1.16374,1.16426,318400003.0
2007-02-16 02:35:00,1.16429,1.16432,1.16406,1.16423,420299993.0
2007-02-16 02:40:00,1.16416,1.16426,1.16415,1.1642,200000000.0
2007-02-16 02:45:00,1.16411,1.1643,1.16381,1.16407,384600002.0
2007-02-16 02:50:00,1.16406,1.16415,1.16328,1.16377,196399999.0
2007-02-16 02:55:00,1.16382,1.16382,1.16327,1.16337,190390003.0
2007-02-16 03:00:00,1.16374,1.16394,1.16331,1.16382,395200001.0
2007-02-16 03:05:00,1.16364,1.16395,1.16349,1.1639,362500000.0
2007-02-16 03:10:00,1.16382,1.16401,1.16357,1.16389,318400001.0
2007-02-16 03:15:00,1.1638,1.164,1.16374,1.16398,486299999.0
2007-02-16 03:20:00,1.16401,1.16401,1.16378,1.1639,321700000.0
2007-02-16 03:25:00,1.16388,1.16391,1.16343,1.16372,555900002.0
2007-02-16 03:30:00,1.16383,1.16393,1.16366,1.1638,323999999.0
2007-02-16 03:35:00,1.16367,1.16411,1.16367,1.1639,500499998.0
2007-02-16 03:40:00,1.16387,1.16416,1.16376,1.16411,399300000.0
2007-02-16 03:45:00,1.16412,1.16416,1.16359,1.16377,499400006.0
2007-02-16 03:50:00,1.16372,1.16378,1.16325,1.1637,273899998.0
2007-02-16 03:55:00,1.1637,1.16376,1.16302,1.16335,213799999.0
2007-02-16 04:00:00,1.16335,1.16354,1.16332,1.16343,288699996.0
2007-02-16 04:05:00,1.16354,1.16366,1.16307,1.16353,464200001.0
2007-02-16 04:10:00,1.16345,1.16382,1.16338,1.16367,660400003.0
2007-02-16 04:15:00,1.16368,1.16409,1.16357,1.16392,247699999.0
2007-02-16 04:20:00,1.16417,1.16417,1.16385,1.16394,387399994.0
2007-02-16 04:25:00,1.16393,1.16394,1.16367,1.16385,263600003.0
2007-02-16 04:30:00,1.16388,1.16403,1.16382,1.16391,393699998.0
2007-02-16 04:35:00,1.16392,1.16392,1.16341,1.16361,358599994.0
2007-02-16 04:40:00,1.16369,1.16387,1.16339,1.16373,266300000.0
2007-02-16 04:45:00,1.16362,1.16383,1.16335,1.16365,444400002.0
2007-02-16 04:50:00,1.16367,1.16405,1.16367,1.16395,454400003.0
2007-02-16 04:55:00,1.16382,1.16413,1.16371,1.16405,312100000.0
2007-02-16 05:00:00,1.16414,1.16448,1.16406,1.1644,271800002.0
2007-02-16 05:05:00,1.1644,1.16446,1.16399,1.16423,336099998.0
2007-02-16 05:10:00,1.16425,1.16435,1.16422,1.16428,378299996.0
2007-02-16 05:15:00,1.16425,1.16437,1.16406,1.16422,521800001.0
2007-02-16 05:20:00,1.16436,1.16436,1.16401,1.1643,409600007.0
2007-02-16 05:25:00,1.16422,1.16426,1.16389,1.1642,415499998.0
2007-02-16 05:30:00,1.1641,1.16432,1.16394,1.16412,428700001.0
2007-02-16 05:35:00,1.16422,1.16436,1.1639,1.1643,707399996.0
2007-02-16 05:40:00,1.16414,1.16439,1.16392,1.16414,610199997.0
2007-02-16 05:45:00,1.16422,1.16439,1.16405,1.16432,385000000.0
2007-02-16 05:50:00,1.16423,1.16435,1.16388,1.16397,516699994.0
2007-02-16 05:55:00,1.1643,1.1643,1.16391,1.16413,660500002.0
2007-02-16 06:00:00,1.16423,1.1644,1.16415,1.16422,343599996.0
2007-02-16 06:05:00,1.16431,1.16449,1.1639,1.16425,550299997.0
2007-02-16 06:10:00,1.16438,1.16438,1.16371,1.16418,446999998.0
2007-02-16 06:15:00,1.1643,1.16442,1.16404,1.16426,599700005.0
2007-02-16 06:20:00,1.16431,1.1645,1.16401,1.16416,363000000.0
2007-02-16 06:25:00,1.16412,1.16425,1.16395,1.1642,299599998.0
2007-02-16 06:30:00,1.16422,1.16428,1.16412,1.1642,310699999.0
2007-02-16 06:35:00,1.16415,1.16425,1.16388,1.1642,430200003.0
2007-02-16 06:40:00,1.16425,1.16425,1.16405,1.16406,497000002.0
2007-02-16 06:45:00,1.1641,1.16415,1.16405,1.16405,279999998.0
2007-02-16 06:50:00,1.1641,1.16419,1.16367,1.16407,549600001.0
2007-02-16 06:55:00,1.16415,1.16415,1.16398,1.1641,382600002.0
2007-02-16 07:00:00,1.16405,1.16414,1.16374,1.1639,310200004.0
2007-02-16 07:05:00,1.16404,1.16423,1.16403,1.1641,485599998.0
2007-02-16 07:10:00,1.16415,1.16424,1.16385,1.164,490500004.0
2007-02-16 07:15:00,1.16391,1.16431,1.16388,1.16403,415399998.0
2007-02-16 07:20:00,1.16405,1.16424,1.16389,1.16413,451600004.0
2007-02-16 07:25:00,1.16413,1.16417,1.16391,1.16408,393400000.0
2007-02-16 07:30:00,1.16405,1.16418,1.16383,1.16397,747100000.0
2007-02-16 07:35:00,1.16408,1.16416,1.16373,1.16387,538999996.0
2007-02-16 07:40:00,1.16392,1.1641,1.16368,1.16386,672100004.0
2007-02-16 07:45:00,1.16397,1.16424,1.16397,1.16413,427000002.0
2007-02-16 07:50:00,1.16412,1.16425,1.16392,1.16415,441600005.0
2007-02-16 07:55:00,1.1642,1.16427,1.16408,1.16423,176800003.0
2007-02-16 08:00:00,1.16411,1.16415,1.16392,1.16405,470200004.0
2007-02-16 08:05:00,1.16398,1.16409,1.16359,1.1636,538500000.0
2007-02-16 08:10:00,1.1639,1.16401,1.16369,1.1639,379100004.0
2007-02-16 08:15:00,1.16376,1.16403,1.16365,1.16373,530099999.0
2007-02-16 08:20:00,1.16378,1.16386,1.16326,1.16386,566700001.0
2007-02-16 08:25:00,1.16372,1.16384,1.1636,1.1636,263500003.0
2007-02-16 08:30:00,1.16363,1.16377,1.16347,1.16363,422300000.0
2007-02-16 08:35:00,1.16364,1.16364,1.16348,1.1636,328600001.0
2007-02-16 08:40:00,1.16367,1.16393,1.16347,1.16353,474099999.0
2007-02-16 08:45:00,1.16355,1.16385,1.16327,1.16363,424700000.0
2007-02-16 08:50:00,1.16347,1.1637,1.16332,1.1637,418200005.0
2007-02-16 08:55:00,1.16365,1.1637,1.1634,1.16367,457100003.0
2007-02-16 09:00:00,1.16368,1.16378,1.16346,1.16373,315200000.0
2007-02-16 09:05:00,1.1637,1.16425,1.16365,1.164,622099997.0
2007-02-16 09:10:00,1.1641,1.16413,1.16362,1.16406,390800001.0
2007-02-16 09:15:00,1.16405,1.16433,1.164,1.16412,453100001.0
2007-02-16 09:20:00,1.16417,1.16427,1.16405,1.16405,316800003.0
2007-02-16 09:25:00,1.16412,1.16419,1.16373,1.16405,399700004.0
2007-02-16 09:30:00,1.16392,1.16434,1.16386,1.164,162700000.0
2007-02-16 09:35:00,1.16392,1.16418,1.16363,1.16395,500500002.0
2007-02-16 09:40:00,1.1639,1.16421,1.1639,1.16416,439699997.0
2007-02-16 09:45:00,1.16411,1.16431,1.16411,1.16428,327799999.0
2007-02-16 09:50:00,1.16419,1.16448,1.16415,1.16417,275299996.0
2007-02-16 09:55:00,1.16422,1.16426,1.16405,1.16407,514000007.0
2007-02-16 10:00:00,1.16395,1.16405,1.16365,1.16385,643200000.0
2007-02-16 10:05:00,1.1639,1.16451,1.16387,1.16444,224300000.0
2007-02-16 10:10:00,1.16435,1.16462,1.16433,1.1646,424100000.0
2007-02-16 10:15:00,1.16461,1.16468,1.16433,1.1644,612500007.0
2007-02-16 10:20:00,1.16447,1.16467,1.16424,1.16459,624700006.0
2007-02-16 10:25:00,1.16462,1.16469,1.16414,1.16417,588499994.0
2007-02-16 10:30:00,1.16417,1.16508,1.16392,1.16495,440700005.0
2007-02-16 10:35:00,1.16487,1.16526,1.16487,1.16519,591900001.0
2007-02-16 10:40:00,1.16515,1.16524,1.165,1.16518,443700005.0
2007-02-16 10:45:00,1.16527,1.16534,1.16515,1.16533,564399995.0
2007-02-16 10:50:00,1.16531,1.16533,1.16495,1.16512,264600004.0
2007-02-16 10:55:00,1.16505,1.16505,1.16455,1.16485,452200004.0
2007-02-16 11:00:00,1.16471,1.1649,1.16437,1.16481,587999994.0
2007-02-16 11:05:00,1.16476,1.1649,1.16471,1.16488,367200000.0
2007-02-16 11:10:00,1.16488,1.16488,1.1645,1.16453,544500005.0
2007-02-16 11:15:00,1.16454,1.16485,1.16448,1.16475,447199997.0
2007-02-16 11:20:00,1.1648,1.16482,1.16445,1.16477,484400002.0
2007-02-16 11:25:00,1.16483,1.16483,1.16431,1.16436,540799997.0
2007-02-16 11:30:00,1.16447,1.16456,1.1644,1.16445,447199998.0
2007-02-16 11:35:00,1.16449,1.16464,1.16427,1.16437,625799999.0
2007-02-16 11:40:00,1.16435,1.16453,1.16425,1.16449,511400001.0
2007-02-16 11:45:00,1.16445,1.16505,1.16428,1.16495,464100008.0
2007-02-16 11:50:00,1.16503,1.1652,1.16464,1.16473,672299998.0
2007-02-16 11:55:00,1.16487,1.16506,1.1646,1.16492,637199999.0
2007-02-16 12:00:00,1.16492,1.16492,1.16448,1.16461,487500000.0
2007-02-16 12:05:00,1.16465,1.16478,1.16439,1.1646,542600000.0
2007-02-16 12:10:00,1.1645,1.16461,1.16434,1.16435,340100003.0
2007-02-16 12:15:00,1.16433,1.1646,1.16414,1.16455,650090004.0
2007-02-16 12:20:00,1.16452,1.16453,1.16385,1.16435,351700002.0
2007-02-16 12:25:00,1.16432,1.16432,1.16367,1.16395,412090002.0
2007-02-16 12:30:00,1.16391,1.16398,1.1638,1.16385,357800004.0
2007-02-16 12:35:00,1.16393,1.16397,1.16379,1.16385,371899998.0
2007-02-16 12:40:00,1.16388,1.16388,1.16347,1.1636,520399995.0
2007-02-16 12:45:00,1.1636,1.16373,1.1635,1.1636,315000001.0
2007-02-16 12:50:00,1.16365,1.16379,1.16352,1.16371,322200003.0
2007-02-16 12:55:00,1.16365,1.16375,1.16292,1.16328,305899998.0
2007-02-16 13:00:00,1.16323,1.16406,1.16323,1.16406,621900006.0
2007-02-16 13:05:00,1.16393,1.16481,1.16393,1.16445,628700011.0
2007-02-16 13:10:00,1.1644,1.16445,1.16402,1.16402,182100000.0
2007-02-16 13:15:00,1.16398,1.16422,1.16382,1.16418,540400006.0
2007-02-16 13:20:00,1.16421,1.16437,1.16397,1.16413,417099995.0
2007-02-16 13:25:00,1.1641,1.16414,1.16393,1.16398,344799998.0
2007-02-16 13:30:00,1.16391,1.16391,1.16291,1.16335,397200002.0
2007-02-16 13:35:00,1.16337,1.16354,1.1629,1.16292,557599995.0
2007-02-16 13:40:00,1.16283,1.16302,1.16249,1.16249,377600004.0
2007-02-16 13:45:00,1.16253,1.16289,1.1624,1.16253,332399997.0
2007-02-16 13:50:00,1.16256,1.16258,1.16238,1.16248,422799999.0
2007-02-16 13:55:00,1.16248,1.16275,1.16238,1.16265,698999995.0
2007-02-16 14:00:00,1.16264,1.16271,1.16243,1.1625,228300002.0
2007-02-16 14:05:00,1.16245,1.16254,1.16237,1.16252,258200000.0
2007-02-16 14:10:00,1.16268,1.16277,1.16259,1.16277,609700005.0
2007-02-16 14:15:00,1.16273,1.16285,1.16267,1.16283,348200002.0
2007-02-16 14:20:00,1.16279,1.16283,1.16251,1.16259,302299998.0
2007-02-16 14:25:00,1.1626,1.16275,1.16248,1.1627,428500000.0
2007-02-16 14:30:00,1.16271,1.16285,1.16236,1.16257,318300000.0
2007-02-16 14:35:00,1.1627,1.16288,1.1625,1.16283,409500006.0
2007-02-16 14:40:00,1.16275,1.16309,1.1627,1.16305,327000001.0
2007-02-16 14:45:00,1.16317,1.16325,1.16296,1.16298,488099998.0
2007-02-16 14:50:00,1.16306,1.16316,1.16296,1.16296,434199999.0
2007-02-16 14:55:00,1.16293,1.16335,1.1628,1.16325,354600002.0
2007-02-16 15:00:00,1.16323,1.1633,1.16314,1.1632,538199993.0
2007-02-16 15:05:00,1.16318,1.16328,1.1631,1.16317,427100003.0
2007-02-16 15:10:00,1.16301,1.16301,1.1628,1.16285,456699999.0
2007-02-16 15:15:00,1.16292,1.16304,1.16274,1.16275,536300000.0
2007-02-16 15:20:00,1.16261,1.16265,1.16246,1.1626,279699998.0
2007-02-16 15:25:00,1.16255,1.16288,1.16245,1.16256,419300003.0
2007-02-16 15:30:00,1.16239,1.16273,1.16233,1.16263,779899998.0
2007-02-16 15:35:00,1.16265,1.1627,1.16204,1.16215,473400003.0
2007-02-16 15:40:00,1.16214,1.16305,1.16196,1.16305,415400002.0
2007-02-16 15:45:00,1.16334,1.16402,1.16334,1.16388,618199995.0
2007-02-16 15:50:00,1.16386,1.16446,1.16353,1.16446,385999995.0
2007-02-16 15:55:00,1.16452,1.16463,1.16326,1.16367,596899999.0
2007-02-16 16:00:00,1.16368,1.16426,1.16361,1.16397,354000003.0
2007-02-16 16:05:00,1.16398,1.1641,1.16361,1.16372,440500001.0
2007-02-16 16:10:00,1.16379,1.16478,1.16346,1.16353,501800003.0
2007-02-16 16:15:00,1.16368,1.16398,1.16354,1.16354,502100000.0
2007-02-16 16:20:00,1.16345,1.16355,1.16309,1.16328,550800000.0
2007-02-16 16:25:00,1.16334,1.16343,1.16315,1.16318,430000001.0
2007-02-16 16:30:00,1.16319,1.1634,1.16307,1.16318,730400005.0
2007-02-16 16:35:00,1.1633,1.16344,1.16318,1.16332,515500003.0
2007-02-16 16:40:00,1.16329,1.16388,1.16325,1.16375,534599999.0
2007-02-16 16:45:00,1.16379,1.16383,1.16337,1.16355,459300001.0
2007-02-16 16:50:00,1.16349,1.16359,1.16298,1.16298,426000001.0
2007-02-16 16:55:00,1.16277,1.16317,1.16252,1.16284,362799999.0
2007-02-16 17:00:00,1.16301,1.16345,1.1629,1.16315,379199997.0
2007-02-16 17:05:00,1.16294,1.16313,1.16286,1.16305,284700004.0
2007-02-16 17:10:00,1.16302,1.16345,1.16302,1.16333,309199997.0
2007-02-16 17:15:00,1.16343,1.16366,1.16303,1.16356,358400000.0
2007-02-16 17:20:00,1.1635,1.16392,1.16337,1.16337,397400002.0
2007-02-16 17:25:00,1.16331,1.16343,1.16318,1.16339,418299997.0
2007-02-16 17:30:00,1.16337,1.16348,1.16328,1.16333,337800000.0
2007-02-16 17:35:00,1.16337,1.16368,1.16335,1.16367,523289997.0
2007-02-16 17:40:00,1.16369,1.16369,1.16336,1.16339,347700001.0
2007-02-16 17:45:00,1.1633,1.16336,1.16315,1.16328,460500004.0
2007-02-16 17:50:00,1.16329,1.16333,1.16308,1.16324,265000000.0
2007-02-16 17:55:00,1.16322,1.16364,1.16318,1.16364,560900004.0
2007-02-16 18:00:00,1.16369,1.16395,1.16339,1.16379,3289700010.0
2007-02-16 18:05:00,1.16378,1.1638,1.16341,1.16348,3990100014.0
2007-02-16 18:10:00,1.16348,1.1635,1.1632,1.16345,2429300010.0
2007-02-16 18:15:00,1.16344,1.16383,1.16338,1.16375,2903200010.0
2007-02-16 18:20:00,1.16375,1.16421,1.1636,1.16407,2089600000.0
2007-02-16 18:25:00,1.16404,1.16411,1.16379,1.16381,2489399999.0
2007-02-16 18:30:00,1.16381,1.16392,1.16366,1.16375,2444500008.0
2007-02-16 18:35:00,1.16372,1.16388,1.16357,1.16388,1373899999.0
2007-02-16 18:40:00,1.16389,1.16427,1.16381,1.16417,2124300001.0
2007-02-16 18:45:00,1.16428,1.16458,1.16424,1.16452,1172800004.0
2007-02-16 18:50:00,1.1644,1.1644,1.16392,1.16403,1169800012.0
2007-02-16 18:55:00,1.16401,1.16405,1.16345,1.16349,1963599991.0
2007-02-16 19:00:00,1.16354,1.1637,1.16338,1.16355,1476100007.0
2007-02-16 19:05:00,1.16353,1.16362,1.16303,1.16313,2053099999.0
2007-02-16 19:10:00,1.1632,1.16328,1.1631,1.16325,1187300004.0
2007-02-16 19:15:00,1.16316,1.16316,1.16265,1.16273,1735800008.0
2007-02-16 19:20:00,1.16274,1.16305,1.16271,1.16302,678300002.0
2007-02-16 19:25:00,1.16305,1.16309,1.16284,1.16297,776099998.0
2007-02-16 19:30:00,1.16303,1.16317,1.163,1.1631,702600005.0
2007-02-16 19:35:00,1.1631,1.1632,1.16297,1.16314,1332800001.0
2007-02-16 19:40:00,1.16321,1.16332,1.16297,1.16332,950199999.0
2007-02-16 19:45:00,1.16341,1.16349,1.16326,1.1633,483500001.0
2007-02-16 19:50:00,1.16328,1.16337,1.16283,1.1632,473400004.0
2007-02-16 19:55:00,1.16322,1.16353,1.16312,1.16349,786500006.0
2007-02-16 20:00:00,1.16355,1.16393,1.16323,1.16361,1001499999.0
2007-02-16 20:05:00,1.16356,1.16363,1.16334,1.16338,1001100003.0
2007-02-16 20:10:00,1.16335,1.16349,1.16325,1.16326,1241900008.0
2007-02-16 20:15:00,1.16332,1.16356,1.16296,1.16338,1731099994.0
2007-02-16 20:20:00,1.16337,1.1634,1.16314,1.16325,1855500002.0
2007-02-16 20:25:00,1.16331,1.16335,1.16283,1.16283,1762100002.0
2007-02-16 20:30:00,1.16269,1.16281,1.16252,1.16281,1342400006.0
2007-02-16 20:35:00,1.16285,1.16302,1.1627,1.16302,1547000012.0
2007-02-16 20:40:00,1.16313,1.16342,1.16281,1.16342,1486299999.0
2007-02-16 20:45:00,1.16341,1.16347,1.16277,1.16297,855100005.0
2007-02-16 20:50:00,1.16291,1.16322,1.1628,1.16306,969700003.0
2007-02-16 20:55:00,1.16314,1.16322,1.16262,1.16312,1863999997.0
2007-02-16 21:00:00,1.16313,1.16313,1.16277,1.16305,3285300011.0
2007-02-16 21:05:00,1.16302,1.16315,1.1627,1.16303,1671290002.0
2007-02-16 21:10:00,1.16305,1.16327,1.16295,1.16308,1805899999.0
2007-02-16 21:15:00,1.16305,1.1632,1.16296,1.16296,551800003.0
2007-02-16 21:20:00,1.16296,1.16317,1.16292,1.16307,408899995.0
2007-02-16 21:25:00,1.1631,1.16318,1.16302,1.16305,719800004.0
2007-02-16 21:30:00,1.16312,1.16337,1.16309,1.1633,533399998.0
2007-02-16 21:35:00,1.16329,1.16352,1.16325,1.1635,707599996.0
2007-02-16 21:40:00,1.16348,1.16351,1.16337,1.16349,748100002.0
2007-02-16 21:45:00,1.1635,1.16356,1.16324,1.16324,733800000.0
2007-02-16 21:50:00,1.16308,1.16339,1.16305,1.16325,731500005.0
2007-02-16 21:55:00,1.16329,1.16337,1.16317,1.1633,423300000.0
2007-02-16 22:00:00,1.16327,1.1634,1.16298,1.1631,1074299994.0
2007-02-16 22:05:00,1.16338,1.16343,1.16325,1.16332,669899997.0
2007-02-16 22:10:00,1.16303,1.16345,1.163,1.16335,625000011.0
2007-02-16 22:15:00,1.16337,1.16342,1.16311,1.16324,499400001.0
2007-02-16 22:20:00,1.16339,1.16344,1.16294,1.16303,681800003.0
2007-02-16 22:25:00,1.16308,1.16317,1.16297,1.16305,774300001.0
2007-02-16 22:30:00,1.16302,1.1633,1.16294,1.1632,757599997.0
2007-02-16 22:35:00,1.16325,1.16325,1.1631,1.16315,643400007.0
2007-02-16 22:40:00,1.16325,1.16342,1.16283,1.16333,578399998.0
2007-02-16 22:45:00,1.16335,1.1634,1.163,1.16303,279500002.0
2007-02-16 22:50:00,1.16308,1.1631,1.16269,1.16295,485600001.0
2007-02-16 22:55:00,1.16297,1.163,1.16244,1.16257,669000002.0
2007-02-16 23:00:00,1.16259,1.16297,1.16259,1.16265,429600000.0
2007-02-16 23:05:00,1.16267,1.16295,1.16258,1.16295,744500006.0
2007-02-16 23:10:00,1.16294,1.16302,1.16233,1.1624,436699999.0
2007-02-16 23:15:00,1.16245,1.16251,1.16224,1.16242,423999996.0
2007-02-16 23:20:00,1.16239,1.16239,1.16211,1.16229,638899996.0
2007-02-16 23:25:00,1.16241,1.1626,1.16201,1.16231,667000001.0
2007-02-16 23:30:00,1.16246,1.16263,1.16215,1.16257,478899999.0
2007-02-16 23:35:00,1.16241,1.16265,1.16216,1.1626,413299998.0
2007-02-16 23:40:00,1.16255,1.16276,1.16208,1.16255,434300003.0
2007-02-16 23:45:00,1.1626,1.1626,1.16213,1.16219,334400005.0
2007-02-16 23:50:00,1.16237,1.16271,1.16213,1.16256,412800000.0
2007-02-16 23:55:00,1.1625,1.16348,1.16233,1.16295,572300002.0
2007-02-19 00:00:00,1.1638,1.1638,1.1638,1.1638,174100001.0
2007-02-19 00:10:00,1.1637,1.1639,1.1637,1.1639,348200002.0
2007-02-19 00:20:00,1.1638,1.1638,1.1637,1.1637,174100001.0
2007-02-19 00:25:00,1.1638,1.1638,1.1635,1.1636,696400004.0
2007-02-19 00:30:00,1.1637,1.1638,1.1637,1.1638,348200002.0
2007-02-19 00:45:00,1.1637,1.1637,1.1637,1.1637,174100001.0
2007-02-19 00:50:00,1.1638,1.1638,1.1637,1.1637,348200002.0
2007-02-19 01:05:00,1.1638,1.1639,1.1635,1.1635,522300003.0
2007-02-19 01:30:00,1.1636,1.1637,1.1635,1.1637,174100001.0
2007-02-19 01:35:00,1.1636,1.1637,1.1635,1.1637,348200002.0
2007-02-19 01:40:00,1.1638,1.1639,1.1638,1.1638,348200002.0
2007-02-19 01:45:00,1.1639,1.1642,1.1639,1.164,348200002.0
2007-02-19 01:50:00,1.1641,1.1641,1.1638,1.1639,522300003.0
2007-02-19 01:55:00,1.1638,1.1639,1.1638,1.1638,348200002.0
2007-02-19 02:00:00,1.16358,1.1637,1.16335,1.16335,447800004.0
2007-02-19 02:05:00,1.16378,1.16385,1.16352,1.16355,346100004.0
2007-02-19 02:10:00,1.1634,1.1636,1.16303,1.1636,358200002.0
2007-02-19 02:15:00,1.16313,1.16348,1.16302,1.16322,490599998.0
2007-02-19 02:20:00,1.16355,1.16368,1.16318,1.16355,446100004.0
2007-02-19 02:25:00,1.16355,1.16369,1.16326,1.16348,409900004.0
2007-02-19 02:30:00,1.16362,1.16377,1.16317,1.16377,443000002.0
2007-02-19 02:35:00,1.16385,1.16389,1.16355,1.16375,283500000.0
2007-02-19 02:40:00,1.16371,1.16395,1.16355,1.16384,261500006.0
2007-02-19 02:45:00,1.16389,1.16416,1.16385,1.164,260200003.0
2007-02-19 02:50:00,1.16386,1.16411,1.16376,1.16397,332000000.0
2007-02-19 02:55:00,1.16396,1.16405,1.16382,1.16385,284199998.0
2007-02-19 03:00:00,1.1639,1.16417,1.16372,1.16383,409900001.0
2007-02-19 03:05:00,1.16385,1.16397,1.1636,1.16383,455500005.0
2007-02-19 03:10:00,1.1637,1.16403,1.16341,1.16379,343000005.0
2007-02-19 03:15:00,1.1639,1.16398,1.1635,1.16374,517700007.0
2007-02-19 03:20:00,1.16388,1.164,1.16371,1.16387,529999999.0
2007-02-19 03:25:00,1.16394,1.16406,1.16361,1.16386,367599999.0
2007-02-19 03:30:00,1.16392,1.16402,1.16353,1.16402,254799999.0
2007-02-19 03:35:00,1.16391,1.16405,1.16378,1.16379,260100002.0
2007-02-19 03:40:00,1.16396,1.16413,1.1637,1.1639,335399996.0
2007-02-19 03:45:00,1.16395,1.16403,1.16371,1.16383,622900005.0
2007-02-19 03:50:00,1.16392,1.1641,1.16368,1.16397,429400002.0
2007-02-19 03:55:00,1.1639,1.16406,1.16372,1.16396,601799999.0
2007-02-19 04:00:00,1.1639,1.16418,1.16362,1.16379,309899997.0
2007-02-19 04:05:00,1.16377,1.16414,1.16377,1.16403,473300003.0
2007-02-19 04:10:00,1.16399,1.16403,1.16358,1.16377,602700002.0
2007-02-19 04:15:00,1.16377,1.16391,1.16341,1.16382,381699998.0
2007-02-19 04:20:00,1.16376,1.16376,1.1636,1.16365,418900004.0
2007-02-19 04:25:00,1.1637,1.16381,1.16337,1.16374,330600000.0
2007-02-19 04:30:00,1.16377,1.16388,1.16334,1.16364,383099999.0
2007-02-19 04:35:00,1.16371,1.16387,1.16335,1.1636,287000005.0
2007-02-19 04:40:00,1.16373,1.16374,1.16324,1.1637,391900000.0
2007-02-19 04:45:00,1.16362,1.16384,1.16325,1.16355,563100001.0
2007-02-19 04:50:00,1.16355,1.16365,1.16318,1.16354,386600004.0
2007-02-19 04:55:00,1.16355,1.16383,1.1634,1.16353,427000006.0
2007-02-19 05:00:00,1.16357,1.1637,1.16317,1.16353,492299994.0
2007-02-19 05:05:00,1.16353,1.1637,1.16317,1.16353,351300002.0
2007-02-19 05:10:00,1.16355,1.16362,1.16288,1.16349,649999989.0
2007-02-19 05:15:00,1.16359,1.1639,1.16343,1.16376,640399993.0
2007-02-19 05:20:00,1.16388,1.16388,1.16343,1.16353,569700004.0
2007-02-19 05:25:00,1.16355,1.16385,1.16355,1.16365,501800003.0
2007-02-19 05:30:00,1.16362,1.16385,1.16346,1.16372,535500000.0
2007-02-19 05:35:00,1.16368,1.16391,1.16357,1.16385,455400001.0
2007-02-19 05:40:00,1.16368,1.16398,1.1635,1.16396,399700005.0
2007-02-19 05:45:00,1.16387,1.16404,1.16375,1.16383,331200001.0
2007-02-19 05:50:00,1.1639,1.16396,1.16347,1.16356,502600001.0
2007-02-19 05:55:00,1.1638,1.16382,1.16327,1.1635,591000002.0
2007-02-19 06:00:00,1.16356,1.1638,1.16327,1.16371,501799999.0
2007-02-19 06:05:00,1.16374,1.1638,1.16334,1.16375,470500005.0
2007-02-19 06:10:00,1.16401,1.16401,1.1635,1.1638,595199995.0
2007-02-19 06:15:00,1.1637,1.16402,1.16353,1.16372,547199999.0
2007-02-19 06:20:00,1.16394,1.16421,1.16367,1.16416,490899997.0
2007-02-19 06:25:00,1.16404,1.16416,1.16376,1.16403,303899999.0
2007-02-19 06:30:00,1.16363,1.164,1.16351,1.16395,280399996.0
2007-02-19 06:35:00,1.16376,1.16416,1.16367,1.16382,637699998.0
2007-02-19 06:40:00,1.16393,1.16399,1.16354,1.16354,523400000.0
2007-02-19 06:45:00,1.16375,1.16411,1.16341,1.16411,530399999.0
2007-02-19 06:50:00,1.16398,1.16415,1.1638,1.16401,330100002.0
2007-02-19 06:55:00,1.16413,1.1642,1.16389,1.1641,501400008.0
2007-02-19 07:00:00,1.16405,1.16417,1.16373,1.16405,528000005.0
2007-02-19 07:05:00,1.16402,1.1642,1.16371,1.16403,336200003.0
2007-02-19 07:10:00,1.16391,1.1641,1.16374,1.16405,509700000.0
2007-02-19 07:15:00,1.16404,1.16418,1.16379,1.1641,476000003.0
2007-02-19 07:20:00,1.16412,1.16424,1.16393,1.16393,537100006.0
2007-02-19 07:25:00,1.1641,1.16415,1.16383,1.16401,523200001.0
2007-02-19 07:30:00,1.16393,1.1641,1.16358,1.16398,485599999.0
2007-02-19 07:35:00,1.1639,1.16415,1.1639,1.16407,357799997.0
2007-02-19 07:40:00,1.1636,1.16422,1.16348,1.16422,473999998.0
2007-02-19 07:45:00,1.16414,1.1643,1.16367,1.16367,492000002.0
2007-02-19 07:50:00,1.16425,1.16429,1.16377,1.16409,429000000.0
2007-02-19 07:55:00,1.1642,1.16427,1.16385,1.1641,424999999.0
2007-02-19 08:00:00,1.16404,1.16427,1.16366,1.16415,490199997.0
2007-02-19 08:05:00,1.16358,1.16418,1.16357,1.16403,475900006.0
2007-02-19 08:10:00,1.1641,1.16438,1.16375,1.1638,358100000.0
2007-02-19 08:15:00,1.1642,1.16425,1.16391,1.16415,580099995.0
2007-02-19 08:20:00,1.16412,1.16432,1.16355,1.16432,515600000.0
2007-02-19 08:25:00,1.1642,1.16429,1.16363,1.16399,575799998.0
2007-02-19 08:30:00,1.16411,1.16419,1.16385,1.16418,534399996.0
2007-02-19 08:35:00,1.16417,1.1642,1.16405,1.1641,429099999.0
2007-02-19 08:40:00,1.16402,1.16409,1.16381,1.16395,239999999.0
2007-02-19 08:45:00,1.1639,1.16393,1.1632,1.16376,371999997.0
2007-02-19 08:50:00,1.16375,1.16385,1.16327,1.16382,322400000.0
2007-02-19 08:55:00,1.16345,1.16385,1.16321,1.16348,374100001.0
2007-02-19 09:00:00,1.16347,1.16347,1.16267,1.1627,393700000.0
2007-02-19 09:05:00,1.1631,1.16315,1.16299,1.16315,444099996.0
2007-02-19 09:10:00,1.1631,1.16311,1.16296,1.16299,262100002.0
2007-02-19 09:15:00,1.16303,1.16344,1.16286,1.16335,391900000.0
2007-02-19 09:20:00,1.16347,1.16408,1.16346,1.16397,474400000.0
2007-02-19 09:25:00,1.16387,1.16428,1.16362,1.16415,356799998.0
2007-02-19 09:30:00,1.16414,1.1642,1.16339,1.16412,310500003.0
2007-02-19 09:35:00,1.16419,1.16435,1.16377,1.16422,378400002.0
2007-02-19 09:40:00,1.16416,1.16423,1.16396,1.16396,401200006.0
2007-02-19 09:45:00,1.1639,1.1641,1.16379,1.16406,432199997.0
2007-02-19 09:50:00,1.16399,1.16406,1.16355,1.1636,304200001.0
2007-02-19 09:55:00,1.16372,1.16378,1.16355,1.16362,381200000.0
2007-02-19 10:00:00,1.16354,1.16357,1.16342,1.16345,438800003.0
2007-02-19 10:05:00,1.16345,1.16364,1.16324,1.16327,298400001.0
2007-02-19 10:10:00,1.16362,1.16373,1.16317,1.16363,434200005.0
2007-02-19 10:15:00,1.16365,1.16374,1.16294,1.16307,773400000.0
2007-02-19 10:20:00,1.16357,1.16368,1.16305,1.16352,511700001.0
2007-02-19 10:25:00,1.16362,1.16379,1.16356,1.16375,501500002.0
2007-02-19 10:30:00,1.16373,1.16379,1.16354,1.1637,619799999.0
2007-02-19 10:35:00,1.16362,1.16384,1.16362,1.16371,671400007.0
2007-02-19 10:40:00,1.16369,1.16396,1.16369,1.1639,443100003.0
2007-02-19 10:45:00,1.16392,1.16393,1.16371,1.16393,537000003.0
2007-02-19 10:50:00,1.16392,1.16401,1.16355,1.16401,432689995.0
2007-02-19 10:55:00,1.16401,1.16405,1.16374,1.164,420800000.0
2007-02-19 11:00:00,1.16391,1.16411,1.16365,1.16382,359200000.0
2007-02-19 11:05:00,1.164,1.16405,1.16355,1.1638,381599999.0
2007-02-19 11:10:00,1.16402,1.1642,1.16392,1.16392,527500002.0
2007-02-19 11:15:00,1.16392,1.16413,1.1636,1.16394,576899999.0
2007-02-19 11:20:00,1.16392,1.16394,1.16328,1.16382,444299996.0
2007-02-19 11:25:00,1.16389,1.16425,1.16389,1.16418,530299998.0
2007-02-19 11:30:00,1.16422,1.16425,1.164,1.16403,357000001.0
2007-02-19 11:35:00,1.16396,1.16413,1.1637,1.1641,468500001.0
2007-02-19 11:40:00,1.1641,1.16416,1.16387,1.16396,555900005.0
2007-02-19 11:45:00,1.16408,1.1642,1.16404,1.16404,460500003.0
2007-02-19 11:50:00,1.1641,1.16415,1.16382,1.16408,643400000.0
2007-02-19 11:55:00,1.16412,1.16412,1.16361,1.164,585900003.0
2007-02-19 12:00:00,1.16403,1.16415,1.16389,1.16411,379099999.0
2007-02-19 12:05:00,1.1641,1.1643,1.16405,1.16419,383399999.0
2007-02-19 12:10:00,1.1642,1.16425,1.16391,1.16404,461599997.0
2007-02-19 12:15:00,1.16402,1.16424,1.16367,1.1642,479100002.0
2007-02-19 12:20:00,1.1642,1.16535,1.16419,1.16516,601599998.0
2007-02-19 12:25:00,1.16523,1.16542,1.16509,1.16531,525700000.0
2007-02-19 12:30:00,1.16514,1.16514,1.16459,1.16474,481700002.0
2007-02-19 12:35:00,1.16483,1.1649,1.16471,1.16472,409000000.0
2007-02-19 12:40:00,1.16475,1.16489,1.16461,1.16487,420600000.0
2007-02-19 12:45:00,1.16452,1.16497,1.16426,1.16497,335299998.0
2007-02-19 12:50:00,1.16514,1.16573,1.16514,1.16564,387800002.0
2007-02-19 12:55:00,1.16559,1.16576,1.16558,1.16576,394900002.0
2007-02-19 13:00:00,1.1657,1.1658,1.16551,1.16553,453700001.0
2007-02-19 13:05:00,1.16551,1.16574,1.16547,1.16574,394600001.0
2007-02-19 13:10:00,1.16572,1.16577,1.1655,1.1655,216700000.0
2007-02-19 13:15:00,1.16544,1.16548,1.16535,1.1654,285600003.0
2007-02-19 13:20:00,1.16541,1.16556,1.16521,1.16529,372299999.0
2007-02-19 13:25:00,1.16516,1.16522,1.16481,1.16485,415500001.0
2007-02-19 13:30:00,1.16486,1.16504,1.16481,1.16498,421100001.0
2007-02-19 13:35:00,1.16499,1.16513,1.16468,1.16482,504200004.0
2007-02-19 13:40:00,1.16508,1.16513,1.16479,1.16481,582900006.0
2007-02-19 13:45:00,1.16507,1.16519,1.16484,1.16513,280190001.0
2007-02-19 13:50:00,1.16518,1.16519,1.1648,1.16491,468000007.0
2007-02-19 13:55:00,1.16495,1.16511,1.16484,1.16506,449400001.0
2007-02-19 14:00:00,1.16498,1.1651,1.16493,1.165,237899997.0
2007-02-19 14:05:00,1.16495,1.16504,1.16449,1.16453,304300003.0
2007-02-19 14:10:00,1.16465,1.1649,1.16453,1.1648,567500000.0
2007-02-19 14:15:00,1.16475,1.16485,1.16473,1.16483,447899998.0
2007-02-19 14:20:00,1.16484,1.16502,1.16474,1.16498,434400000.0
2007-02-19 14:25:00,1.16498,1.16507,1.1649,1.165,443200003.0
2007-02-19 14:30:00,1.16504,1.1651,1.16494,1.1651,407200003.0
2007-02-19 14:35:00,1.16512,1.16531,1.165,1.16522,521199999.0
2007-02-19 14:40:00,1.16518,1.16523,1.16482,1.16511,353599995.0
2007-02-19 14:45:00,1.16518,1.16518,1.16505,1.16507,437400004.0
2007-02-19 14:50:00,1.16517,1.16539,1.16505,1.16525,354999996.0
2007-02-19 14:55:00,1.16537,1.16537,1.16461,1.16511,514999995.0
2007-02-19 15:00:00,1.1651,1.16517,1.165,1.16517,241100002.0
2007-02-19 15:05:00,1.16523,1.16554,1.1651,1.16554,414199998.0
2007-02-19 15:10:00,1.16568,1.16568,1.16514,1.16533,642599995.0
2007-02-19 15:15:00,1.16545,1.16562,1.16514,1.16555,412299999.0
2007-02-19 15:20:00,1.16555,1.16562,1.16541,1.16555,330100003.0
2007-02-19 15:25:00,1.16548,1.16555,1.16531,1.16545,271900000.0
2007-02-19 15:30:00,1.16557,1.16573,1.16441,1.16446,364699999.0
2007-02-19 15:35:00,1.16443,1.16473,1.16424,1.16465,686999999.0
2007-02-19 15:40:00,1.1647,1.16485,1.16456,1.16465,483700000.0
2007-02-19 15:45:00,1.16472,1.16481,1.16433,1.16443,445400004.0
2007-02-19 15:50:00,1.16446,1.16453,1.16378,1.16378,371600001.0
2007-02-19 15:55:00,1.16371,1.16373,1.16307,1.1634,547899999.0
2007-02-19 16:00:00,1.16347,1.16367,1.16344,1.16346,534000004.0
2007-02-19 16:05:00,1.16328,1.16355,1.16303,1.1635,661100008.0
2007-02-19 16:10:00,1.16353,1.16365,1.16344,1.16349,417100005.0
2007-02-19 16:15:00,1.16352,1.16363,1.16303,1.1635,348500005.0
2007-02-19 16:20:00,1.16345,1.16355,1.16322,1.16327,506600001.0
2007-02-19 16:25:00,1.16328,1.16341,1.16288,1.16328,544000003.0
2007-02-19 16:30:00,1.1629,1.16342,1.16281,1.16319,649300002.0
2007-02-19 16:35:00,1.16328,1.16355,1.16325,1.16342,402600005.0
2007-02-19 16:40:00,1.16348,1.1636,1.16339,1.16345,374299998.0
2007-02-19 16:45:00,1.16347,1.16365,1.16347,1.16365,426000004.0
2007-02-19 16:50:00,1.1637,1.16382,1.16357,1.16367,330900003.0
2007-02-19 16:55:00,1.1637,1.164,1.16367,1.16398,132600001.0
2007-02-19 17:00:00,1.16405,1.16417,1.16396,1.16403,447700000.0
2007-02-19 17:05:00,1.16378,1.16416,1.16366,1.16395,289599999.0
2007-02-19 17:10:00,1.16399,1.16433,1.16396,1.16424,435300000.0
2007-02-19 17:15:00,1.16415,1.16415,1.16398,1.16408,384200007.0
2007-02-19 17:20:00,1.16405,1.1643,1.16405,1.1641,433200000.0
2007-02-19 17:25:00,1.16417,1.16436,1.16407,1.1642,294600001.0
2007-02-19 17:30:00,1.1642,1.16452,1.16418,1.16452,382099998.0
2007-02-19 17:35:00,1.16441,1.16466,1.16441,1.16455,450399998.0
2007-02-19 17:40:00,1.16464,1.16466,1.16441,1.16463,452399997.0
2007-02-19 17:45:00,1.16459,1.16466,1.16418,1.16444,517300002.0
2007-02-19 17:50:00,1.16444,1.16444,1.16405,1.16423,490100000.0
2007-02-19 17:55:00,1.16421,1.16434,1.16354,1.16359,527600004.0
2007-02-19 18:00:00,1.16352,1.16363,1.16341,1.16345,2789190008.0
2007-02-19 18:05:00,1.16323,1.16362,1.16319,1.16328,4214790002.0
2007-02-19 18:10:00,1.16333,1.16366,1.16295,1.1636,2282200003.0
2007-02-19 18:15:00,1.16355,1.16383,1.16339,1.16339,3027699996.0
2007-02-19 18:20:00,1.16344,1.16351,1.16324,1.16332,1832399999.0
2007-02-19 18:25:00,1.1633,1.16373,1.16319,1.1636,2727799996.0
2007-02-19 18:30:00,1.16358,1.16364,1.16336,1.16364,2823000005.0
2007-02-19 18:35:00,1.16365,1.16365,1.16332,1.16355,1397800003.0
2007-02-19 18:40:00,1.16357,1.16388,1.16321,1.16364,2054999991.0
2007-02-19 18:45:00,1.16355,1.16366,1.16319,1.16327,1006100004.0
2007-02-19 18:50:00,1.1635,1.16353,1.16326,1.16352,1054090001.0
2007-02-19 18:55:00,1.16355,1.16371,1.16307,1.16349,1771400006.0
2007-02-19 19:00:00,1.16389,1.16389,1.16316,1.16332,1249900003.0
2007-02-19 19:05:00,1.16317,1.16351,1.16313,1.16328,2013900010.0
2007-02-19 19:10:00,1.16334,1.16343,1.16321,1.16343,998400001.0
2007-02-19 19:15:00,1.16345,1.16382,1.16342,1.16365,1403700007.0
2007-02-19 19:20:00,1.1636,1.16372,1.16344,1.1635,645599999.0
2007-02-19 19:25:00,1.1635,1.1635,1.16303,1.16338,858500003.0
2007-02-19 19:30:00,1.1634,1.16342,1.16286,1.1634,865100005.0
2007-02-19 19:35:00,1.16337,1.16348,1.16281,1.16303,1397300001.0
2007-02-19 19:40:00,1.16298,1.16336,1.16297,1.16318,845200001.0
2007-02-19 19:45:00,1.1633,1.1639,1.1633,1.16381,628900006.0
2007-02-19 19:50:00,1.16384,1.16398,1.16358,1.16398,313899995.0
2007-02-19 19:55:00,1.16406,1.16419,1.16363,1.16417,840399997.0
2007-02-19 20:00:00,1.16416,1.16425,1.16358,1.16375,916899996.0
2007-02-19 20:05:00,1.16389,1.16394,1.1635,1.16355,924000007.0
2007-02-19 20:10:00,1.1634,1.16377,1.16334,1.16367,1342099996.0
2007-02-19 20:15:00,1.16375,1.16375,1.16309,1.16341,1413900009.0
2007-02-19 20:20:00,1.16341,1.16375,1.16325,1.16353,1933800012.0
2007-02-19 20:25:00,1.16357,1.16358,1.16308,1.16352,1896199994.0
2007-02-19 20:30:00,1.16343,1.16355,1.1632,1.1635,1292199999.0
2007-02-19 20:35:00,1.16362,1.16362,1.16293,1.1633,1808999998.0
2007-02-19 20:40:00,1.16332,1.16362,1.1632,1.16347,1466090014.0
2007-02-19 20:45:00,1.16347,1.16384,1.16342,1.16375,1086890001.0
2007-02-19 20:50:00,1.16371,1.16387,1.16334,1.16365,1000599996.0
2007-02-19 20:55:00,1.16372,1.16383,1.16365,1.16375,1680499994.0
2007-02-19 21:00:00,1.16375,1.16388,1.1634,1.16388,3028000008.0
2007-02-19 21:05:00,1.16391,1.16395,1.16347,1.16366,1665400000.0
2007-02-19 21:10:00,1.16385,1.16401,1.16349,1.16396,2029400007.0
2007-02-19 21:15:00,1.1639,1.16405,1.16329,1.16397,665199998.0
2007-02-19 21:20:00,1.16395,1.16398,1.16366,1.16381,275700003.0
2007-02-19 21:25:00,1.16389,1.16415,1.1636,1.1636,817999999.0
2007-02-19 21:30:00,1.16372,1.16408,1.16352,1.16362,588300006.0
2007-02-19 21:35:00,1.16356,1.16391,1.16345,1.1637,693799996.0
2007-02-19 21:40:00,1.16388,1.16388,1.16352,1.16372,629800001.0
2007-02-19 21:45:00,1.16374,1.16375,1.16348,1.16353,634790001.0
2007-02-19 21:50:00,1.1637,1.16379,1.16342,1.16345,476300002.0
2007-02-19 21:55:00,1.16345,1.16377,1.16337,1.16342,539800004.0
2007-02-19 22:00:00,1.16368,1.16372,1.16308,1.1636,1194600000.0
2007-02-19 22:05:00,1.1634,1.1637,1.16327,1.1637,712299999.0
2007-02-19 22:10:00,1.16365,1.16373,1.16341,1.1636,603899999.0
2007-02-19 22:15:00,1.16366,1.16367,1.16347,1.1636,438400000.0
2007-02-19 22:20:00,1.1636,1.1637,1.1634,1.16364,596300000.0
2007-02-19 22:25:00,1.16363,1.16389,1.16342,1.16375,907300006.0
2007-02-19 22:30:00,1.16375,1.16396,1.16329,1.1639,856400002.0
2007-02-19 22:35:00,1.16393,1.164,1.16338,1.16389,461199997.0
2007-02-19 22:40:00,1.16386,1.16406,1.16358,1.16394,671490002.0
2007-02-19 22:45:00,1.1638,1.16403,1.16357,1.16385,453100000.0
2007-02-19 22:50:00,1.16392,1.164,1.16367,1.16385,573299996.0
2007-02-19 22:55:00,1.16392,1.16408,1.16363,1.16377,644000001.0
2007-02-19 23:00:00,1.16375,1.16415,1.16375,1.1639,353699997.0
2007-02-19 23:05:00,1.16395,1.16418,1.16365,1.16399,609100002.0
2007-02-19 23:10:00,1.1641,1.1641,1.16387,1.16398,344700000.0
2007-02-19 23:15:00,1.16408,1.16417,1.16359,1.16416,370300006.0
2007-02-19 23:20:00,1.16405,1.16427,1.16392,1.16424,199800001.0
2007-02-19 23:25:00,1.16441,1.16441,1.16394,1.16396,501000003.0
2007-02-19 23:30:00,1.16423,1.16429,1.16392,1.16427,412599998.0
2007-02-19 23:35:00,1.16383,1.16416,1.16377,1.16413,441499994.0
2007-02-19 23:40:00,1.1641,1.16425,1.16369,1.16387,582700000.0
2007-02-19 23:45:00,1.16397,1.16405,1.16367,1.16389,481100003.0
2007-02-19 23:50:00,1.16395,1.16414,1.16376,1.16402,447699997.0
2007-02-19 23:55:00,1.16395,1.16405,1.16354,1.164,466100000.0
2007-02-20 00:00:00,1.16407,1.16407,1.16352,1.16381,535900001.0
2007-02-20 00:05:00,1.16375,1.16385,1.16358,1.16367,323600000.0
2007-02-20 00:10:00,1.16351,1.16386,1.16327,1.16368,551200003.0
2007-02-20 00:15:00,1.1637,1.16377,1.16324,1.16377,488500000.0
2007-02-20 00:20:00,1.16368,1.16372,1.16339,1.16367,431900003.0
2007-02-20 00:25:00,1.16366,1.16375,1.16335,1.16361,372199996.0
2007-02-20 00:30:00,1.1636,1.16381,1.16341,1.16377,374599997.0
2007-02-20 00:35:00,1.16372,1.16385,1.16352,1.16367,414600001.0
2007-02-20 00:40:00,1.16378,1.16395,1.16343,1.1639,823399998.0
2007-02-20 00:45:00,1.16393,1.16428,1.16369,1.16415,379900000.0
2007-02-20 00:50:00,1.16427,1.16432,1.16403,1.16422,526600001.0
2007-02-20 00:55:00,1.16412,1.16432,1.16388,1.16418,290000000.0
2007-02-20 01:00:00,1.1642,1.16437,1.16402,1.16431,366899999.0
2007-02-20 01:05:00,1.16428,1.16442,1.16389,1.16419,401399999.0
2007-02-20 01:10:00,1.16435,1.1644,1.16405,1.16416,516800009.0
2007-02-20 01:15:00,1.16442,1.16448,1.16388,1.16423,412499999.0
2007-02-20 01:20:00,1.16434,1.16441,1.16383,1.16429,400200003.0
2007-02-20 01:25:00,1.16442,1.16443,1.16366,1.16439,561099997.0
2007-02-20 01:30:00,1.16429,1.16448,1.16409,1.16417,184299998.0
2007-02-20 01:35:00,1.16435,1.1645,1.16368,1.16385,540000001.0
2007-02-20 01:40:00,1.16378,1.16445,1.16356,1.1643,273499997.0
2007-02-20 01:45:00,1.16437,1.16445,1.16401,1.1644,361100004.0
2007-02-20 01:50:00,1.16437,1.16445,1.16402,1.1644,348399997.0
2007-02-20 01:55:00,1.1643,1.16449,1.16396,1.16449,456200003.0
2007-02-20 02:00:00,1.16436,1.16467,1.16435,1.16459,522900001.0
2007-02-20 02:05:00,1.16467,1.16467,1.16431,1.16445,427900002.0
2007-02-20 02:10:00,1.16448,1.16458,1.16388,1.164,431400004.0
2007-02-20 02:15:00,1.16435,1.16442,1.1639,1.16423,547300002.0
2007-02-20 02:20:00,1.16418,1.16437,1.16368,1.1642,527000000.0
2007-02-20 02:25:00,1.1639,1.16428,1.1639,1.16395,620200003.0
2007-02-20 02:30:00,1.16409,1.16438,1.16402,1.16425,610300001.0
2007-02-20 02:35:00,1.1639,1.16433,1.16373,1.16433,460599999.0
2007-02-20 02:40:00,1.16421,1.16446,1.16411,1.16428,341800004.0
2007-02-20 02:45:00,1.16418,1.16448,1.16385,1.1643,294700003.0
2007-02-20 02:50:00,1.16447,1.16554,1.16439,1.16554,447600000.0
2007-02-20 02:55:00,1.16555,1.16561,1.16508,1.1651,364500003.0
2007-02-20 03:00:00,1.16502,1.16522,1.16478,1.16508,548900006.0
2007-02-20 03:05:00,1.16511,1.16517,1.16482,1.16494,392400000.0
2007-02-20 03:10:00,1.16508,1.1652,1.16473,1.16481,226600001.0
2007-02-20 03:15:00,1.16518,1.16518,1.16478,1.16481,428099998.0
2007-02-20 03:20:00,1.16461,1.16503,1.16455,1.16495,407499999.0
2007-02-20 03:25:00,1.16496,1.16504,1.16464,1.16487,311000001.0
2007-02-20 03:30:00,1.16495,1.16502,1.16445,1.165,389600003.0
2007-02-20 03:35:00,1.1649,1.16504,1.16487,1.16503,219300002.0
2007-02-20 03:40:00,1.16508,1.16526,1.16468,1.16487,478100003.0
2007-02-20 03:45:00,1.16496,1.1652,1.16476,1.16476,447300003.0
2007-02-20 03:50:00,1.16476,1.16487,1.16418,1.16447,422500001.0
2007-02-20 03:55:00,1.16451,1.16475,1.16431,1.16475,350200002.0
2007-02-20 04:00:00,1.16455,1.1646,1.16421,1.16443,615200003.0
2007-02-20 04:05:00,1.16455,1.16497,1.16453,1.16496,269299998.0
2007-02-20 04:10:00,1.16475,1.16506,1.1645,1.16496,523400005.0
2007-02-20 04:15:00,1.16501,1.16532,1.1649,1.165,485300003.0
2007-02-20 04:20:00,1.16523,1.16534,1.16506,1.16523,524000000.0
2007-02-20 04:25:00,1.16523,1.16524,1.16474,1.16503,237899998.0
2007-02-20 04:30:00,1.16511,1.16526,1.16491,1.16515,359000003.0
2007-02-20 04:35:00,1.16515,1.16515,1.16499,1.1651,300300000.0
2007-02-20 04:40:00,1.16508,1.16527,1.16472,1.16508,517299999.0
2007-02-20 04:45:00,1.16503,1.1651,1.16477,1.16505,641000007.0
2007-02-20 04:50:00,1.16505,1.16516,1.16444,1.16457,461700002.0
2007-02-20 04:55:00,1.1647,1.16485,1.16446,1.16469,407200002.0
2007-02-20 05:00:00,1.16473,1.16486,1.16434,1.16474,370099999.0
2007-02-20 05:05:00,1.16462,1.16469,1.16433,1.16433,483400005.0
2007-02-20 05:10:00,1.16425,1.16425,1.16385,1.16395,412000000.0
2007-02-20 05:15:00,1.16408,1.16442,1.16386,1.16409,658300001.0
2007-02-20 05:20:00,1.16448,1.16451,1.16414,1.1642,356200004.0
2007-02-20 05:25:00,1.16426,1.16426,1.16388,1.16412,349000004.0
2007-02-20 05:30:00,1.16409,1.16419,1.16347,1.16347,407600002.0
2007-02-20 05:35:00,1.16376,1.16378,1.16345,1.16346,445700005.0
2007-02-20 05:40:00,1.16339,1.16371,1.16339,1.1635,338000001.0
2007-02-20 05:45:00,1.16344,1.16361,1.16322,1.16361,327299997.0
2007-02-20 05:50:00,1.16355,1.16363,1.16329,1.16353,599899992.0
2007-02-20 05:55:00,1.16354,1.16363,1.16315,1.16362,432800007.0
2007-02-20 06:00:00,1.16337,1.1637,1.16329,1.16355,402099999.0
2007-02-20 06:05:00,1.1637,1.1638,1.16343,1.16367,422000003.0
2007-02-20 06:10:00,1.1638,1.16398,1.16342,1.1639,339699998.0
2007-02-20 06:15:00,1.1639,1.16395,1.16348,1.1639,418699998.0
2007-02-20 06:20:00,1.16385,1.16407,1.16366,1.16388,657100006.0
2007-02-20 06:25:00,1.16375,1.16401,1.1636,1.1639,390099999.0
2007-02-20 06:30:00,1.16383,1.1641,1.16374,1.1641,240900002.0
2007-02-20 06:35:00,1.16405,1.16415,1.16379,1.16402,395300001.0
2007-02-20 06:40:00,1.16399,1.16415,1.16372,1.16398,412200003.0
2007-02-20 06:45:00,1.16405,1.16409,1.1637,1.16397,480799996.0
2007-02-20 06:50:00,1.164,1.16415,1.16379,1.16407,382700003.0
2007-02-20 06:55:00,1.1641,1.1641,1.16358,1.16387,604500011.0
2007-02-20 07:00:00,1.16376,1.164,1.16363,1.1639,420800001.0
2007-02-20 07:05:00,1.16382,1.16397,1.16362,1.16379,375200005.0
2007-02-20 07:10:00,1.164,1.16403,1.16364,1.16392,354600002.0
2007-02-20 07:15:00,1.16397,1.16402,1.16346,1.164,581199988.0
2007-02-20 07:20:00,1.16378,1.1641,1.1636,1.16391,365800000.0
2007-02-20 07:25:00,1.1639,1.16412,1.16367,1.16388,574599999.0
2007-02-20 07:30:00,1.16394,1.16408,1.1635,1.16396,444099999.0
2007-02-20 07:35:00,1.16403,1.16405,1.16361,1.16386,410200003.0
2007-02-20 07:40:00,1.16387,1.16398,1.16377,1.16398,357100003.0
2007-02-20 07:45:00,1.16362,1.16398,1.16356,1.16388,547899993.0
2007-02-20 07:50:00,1.16388,1.16407,1.1636,1.16394,470400000.0
2007-02-20 07:55:00,1.16398,1.16404,1.16378,1.16398,242300000.0
2007-02-20 08:00:00,1.16397,1.16408,1.16368,1.16407,385999999.0
2007-02-20 08:05:00,1.16385,1.16411,1.16374,1.16383,337600001.0
2007-02-20 08:10:00,1.16372,1.16393,1.16338,1.1638,310000003.0
2007-02-20 08:15:00,1.1638,1.16395,1.1637,1.16395,221600002.0
2007-02-20 08:20:00,1.16381,1.16399,1.16358,1.16392,471399999.0
2007-02-20 08:25:00,1.16387,1.16396,1.16367,1.16378,426899999.0
2007-02-20 08:30:00,1.16391,1.16396,1.16361,1.16392,603899995.0
2007-02-20 08:35:00,1.16399,1.16399,1.16383,1.1639,371900000.0
2007-02-20 08:40:00,1.16387,1.16403,1.1635,1.16403,221500004.0
2007-02-20 08:45:00,1.164,1.16403,1.16385,1.16388,252600002.0
2007-02-20 08:50:00,1.16384,1.16394,1.1637,1.16374,383600000.0
2007-02-20 08:55:00,1.16368,1.16418,1.16365,1.16418,568699996.0
2007-02-20 09:00:00,1.16417,1.16425,1.16389,1.16409,239099999.0
2007-02-20 09:05:00,1.16403,1.1643,1.16356,1.1643,481800004.0
2007-02-20 09:10:00,1.16429,1.16436,1.1641,1.1641,345500003.0
2007-02-20 09:15:00,1.16412,1.1642,1.16368,1.16401,303700003.0
2007-02-20 09:20:00,1.16403,1.16415,1.16343,1.16405,295100000.0
2007-02-20 09:25:00,1.16378,1.16417,1.16376,1.16415,346399996.0
2007-02-20 09:30:00,1.164,1.16402,1.16358,1.16358,470400000.0
2007-02-20 09:35:00,1.1639,1.16402,1.16375,1.16399,465999996.0
2007-02-20 09:40:00,1.164,1.16495,1.16365,1.16475,458800004.0
2007-02-20 09:45:00,1.16465,1.16481,1.16426,1.16444,582100002.0
2007-02-20 09:50:00,1.16435,1.16447,1.1641,1.16413,399400002.0
2007-02-20 09:55:00,1.16412,1.16421,1.16393,1.16407,451300005.0
2007-02-20 10:00:00,1.16396,1.16432,1.16396,1.16421,394800001.0
2007-02-20 10:05:00,1.16428,1.16442,1.16403,1.16417,334200000.0
2007-02-20 10:10:00,1.16417,1.16423,1.16393,1.16418,324299999.0
2007-02-20 10:15:00,1.1643,1.16472,1.16427,1.16465,703800005.0
2007-02-20 10:20:00,1.16467,1.16481,1.16445,1.16473,555100000.0
2007-02-20 10:25:00,1.16467,1.16513,1.16434,1.16495,547000000.0
2007-02-20 10:30:00,1.16502,1.16543,1.16491,1.1653,592000006.0
2007-02-20 10:35:00,1.16522,1.16546,1.16506,1.16533,650000000.0
2007-02-20 10:40:00,1.16532,1.16537,1.16514,1.16524,466189998.0
2007-02-20 10:45:00,1.16527,1.16535,1.16519,1.16535,699700012.0
2007-02-20 10:50:00,1.16532,1.16542,1.1652,1.16537,250800000.0
2007-02-20 10:55:00,1.16531,1.16552,1.16523,1.16534,557200004.0
2007-02-20 11:00:00,1.16522,1.16533,1.16459,1.16479,454300004.0
2007-02-20 11:05:00,1.16518,1.16536,1.16512,1.16519,427900003.0
2007-02-20 11:10:00,1.16516,1.16522,1.16484,1.16511,605699997.0
2007-02-20 11:15:00,1.16513,1.16561,1.16513,1.16541,628100001.0
2007-02-20 11:20:00,1.16545,1.16566,1.16513,1.1654,318200001.0
2007-02-20 11:25:00,1.16545,1.16545,1.16528,1.16533,648099997.0
2007-02-20 11:30:00,1.1654,1.16546,1.16511,1.16514,587400007.0
2007-02-20 11:35:00,1.16505,1.16505,1.16455,1.16466,389099998.0
2007-02-20 11:40:00,1.1646,1.16496,1.16453,1.16483,496500003.0
2007-02-20 11:45:00,1.16488,1.16501,1.16419,1.16419,457400001.0
2007-02-20 11:50:00,1.16417,1.16426,1.16356,1.16408,666800003.0
2007-02-20 11:55:00,1.16415,1.16427,1.16402,1.1641,419299996.0
2007-02-20 12:00:00,1.16415,1.16422,1.16378,1.16422,641900006.0
2007-02-20 12:05:00,1.16417,1.1648,1.16414,1.1647,442300006.0
2007-02-20 12:10:00,1.16472,1.16487,1.16421,1.16448,623300002.0
2007-02-20 12:15:00,1.16465,1.16482,1.16424,1.16431,505499998.0
2007-02-20 12:20:00,1.1643,1.16478,1.16425,1.16473,453800000.0
2007-02-20 12:25:00,1.16473,1.16477,1.16453,1.16455,719399997.0
2007-02-20 12:30:00,1.16446,1.16449,1.16405,1.16405,532000001.0
2007-02-20 12:35:00,1.16411,1.16419,1.16395,1.16414,374000000.0
2007-02-20 12:40:00,1.16418,1.16419,1.16388,1.164,521299994.0
2007-02-20 12:45:00,1.16401,1.16431,1.16394,1.16414,412199999.0
2007-02-20 12:50:00,1.16414,1.1643,1.1641,1.16425,268800005.0
2007-02-20 12:55:00,1.1642,1.16465,1.16419,1.16465,479100004.0
2007-02-20 13:00:00,1.16462,1.16475,1.16457,1.16465,602699997.0
2007-02-20 13:05:00,1.16465,1.16511,1.16452,1.16505,393200005.0
2007-02-20 13:10:00,1.16499,1.16499,1.16476,1.16479,354899998.0
2007-02-20 13:15:00,1.16475,1.16485,1.16473,1.16477,181999998.0
2007-02-20 13:20:00,1.16476,1.16497,1.16457,1.16497,506800002.0
2007-02-20 13:25:00,1.16497,1.16504,1.16472,1.1648,384300000.0
2007-02-20 13:30:00,1.16488,1.16507,1.16472,1.16485,440299999.0
2007-02-20 13:35:00,1.16478,1.16497,1.1645,1.16492,559000007.0
2007-02-20 13:40:00,1.16499,1.1651,1.16487,1.16507,509400001.0
2007-02-20 13:45:00,1.16513,1.16524,1.16483,1.16485,312900001.0
2007-02-20 13:50:00,1.1649,1.16502,1.16485,1.16499,377200004.0
2007-02-20 13:55:00,1.16495,1.16503,1.16448,1.16484,576800003.0
2007-02-20 14:00:00,1.16487,1.16498,1.16456,1.16457,389399999.0
2007-02-20 14:05:00,1.16439,1.16451,1.16409,1.16442,489799998.0
2007-02-20 14:10:00,1.16454,1.16461,1.16424,1.16424,467599995.0
2007-02-20 14:15:00,1.16423,1.16455,1.16423,1.16455,335599995.0
2007-02-20 14:20:00,1.16458,1.16508,1.16454,1.16505,336800001.0
2007-02-20 14:25:00,1.16503,1.16505,1.16458,1.1647,545699998.0
2007-02-20 14:30:00,1.16493,1.16501,1.16472,1.16496,520500010.0
2007-02-20 14:35:00,1.16456,1.16495,1.16434,1.16474,554600005.0
2007-02-20 14:40:00,1.16476,1.16498,1.1644,1.1649,633900003.0
2007-02-20 14:45:00,1.16505,1.16505,1.16487,1.16487,215600001.0
2007-02-20 14:50:00,1.16498,1.1655,1.16481,1.16547,427200006.0
2007-02-20 14:55:00,1.16553,1.16553,1.1651,1.16517,457500001.0
2007-02-20 15:00:00,1.16519,1.16528,1.16509,1.16528,407900007.0
2007-02-20 15:05:00,1.1653,1.16545,1.16515,1.16545,543600001.0
2007-02-20 15:10:00,1.16561,1.16568,1.1651,1.16532,581599999.0
2007-02-20 15:15:00,1.16547,1.16572,1.16533,1.16535,500600008.0
2007-02-20 15:20:00,1.16525,1.16525,1.16442,1.16449,448100004.0
2007-02-20 15:25:00,1.16454,1.16464,1.1639,1.1639,303500005.0
2007-02-20 15:30:00,1.16378,1.16434,1.16369,1.16431,689500003.0
2007-02-20 15:35:00,1.16425,1.16425,1.16399,1.16414,429699997.0
2007-02-20 15:40:00,1.16425,1.16481,1.16424,1.1648,281100002.0
2007-02-20 15:45:00,1.16489,1.16492,1.16448,1.16464,397699992.0
2007-02-20 15:50:00,1.16465,1.16534,1.16458,1.16534,239400000.0
2007-02-20 15:55:00,1.16579,1.16639,1.16564,1.16564,548500000.0
2007-02-20 16:00:00,1.1656,1.1659,1.1656,1.16583,371499999.0
2007-02-20 16:05:00,1.16583,1.16652,1.16583,1.16652,445300004.0
2007-02-20 16:10:00,1.16671,1.16736,1.16671,1.16734,488999999.0
2007-02-20 16:15:00,1.16743,1.1675,1.16726,1.16745,338399999.0
2007-02-20 16:20:00,1.16759,1.16805,1.1675,1.16804,397900002.0
2007-02-20 16:25:00,1.16805,1.16806,1.16707,1.16715,609200004.0
2007-02-20 16:30:00,1.16721,1.16735,1.16672,1.16672,410100004.0
2007-02-20 16:35:00,1.16677,1.16738,1.16671,1.16737,341500006.0
2007-02-20 16:40:00,1.1673,1.16756,1.1673,1.16742,586500000.0
2007-02-20 16:45:00,1.16747,1.16755,1.16715,1.16715,447200001.0
2007-02-20 16:50:00,1.16712,1.16732,1.16698,1.16729,373400000.0
2007-02-20 16:55:00,1.16732,1.16732,1.16692,1.16697,223200001.0
2007-02-20 17:00:00,1.16694,1.16716,1.16685,1.16691,455700002.0
2007-02-20 17:05:00,1.16699,1.16711,1.16692,1.16692,341200004.0
2007-02-20 17:10:00,1.16698,1.16708,1.16667,1.16684,454099997.0
2007-02-20 17:15:00,1.16677,1.16708,1.16663,1.16705,210499998.0
2007-02-20 17:20:00,1.16703,1.1672,1.16675,1.167,469200005.0
2007-02-20 17:25:00,1.167,1.16705,1.16687,1.16694,222300000.0
2007-02-20 17:30:00,1.167,1.16708,1.16691,1.16694,376600005.0
2007-02-20 17:35:00,1.16684,1.16701,1.1664,1.16666,382300002.0
2007-02-20 17:40:00,1.16674,1.16704,1.16662,1.167,467000000.0
2007-02-20 17:45:00,1.16701,1.16728,1.16701,1.1671,223199996.0
2007-02-20 17:50:00,1.16713,1.1672,1.16704,1.16715,533700003.0
2007-02-20 17:55:00,1.16712,1.16717,1.16676,1.16681,558400004.0
2007-02-20 18:00:00,1.16683,1.16706,1.16669,1.16681,3307800009.0
2007-02-20 18:05:00,1.16687,1.16689,1.1665,1.16662,4590100023.0
2007-02-20 18:10:00,1.16673,1.16719,1.16672,1.167,2560100010.0
2007-02-20 18:15:00,1.16695,1.16726,1.16684,1.16711,2611700000.0
2007-02-20 18:20:00,1.16718,1.16761,1.16705,1.16761,1979699991.0
2007-02-20 18:25:00,1.16759,1.16816,1.16744,1.16816,2573300006.0
2007-02-20 18:30:00,1.1682,1.16914,1.1682,1.16903,2282800007.0
2007-02-20 18:35:00,1.16905,1.16993,1.16894,1.16982,1289799999.0
2007-02-20 18:40:00,1.16977,1.16985,1.16923,1.16939,2042200001.0
2007-02-20 18:45:00,1.16942,1.16954,1.16929,1.16946,1053299997.0
2007-02-20 18:50:00,1.16937,1.16973,1.16937,1.16964,1211300006.0
2007-02-20 18:55:00,1.16953,1.16967,1.16928,1.16952,1866900011.0
2007-02-20 19:00:00,1.16956,1.16976,1.16947,1.16965,1131900006.0
2007-02-20 19:05:00,1.16964,1.16973,1.1695,1.16952,2317400009.0
2007-02-20 19:10:00,1.16952,1.16952,1.16914,1.16932,1152700005.0
2007-02-20 19:15:00,1.16912,1.16925,1.16895,1.16916,1643500007.0
2007-02-20 19:20:00,1.16917,1.16918,1.16888,1.16918,712200007.0
2007-02-20 19:25:00,1.16915,1.16948,1.16908,1.16948,660700001.0
2007-02-20 19:30:00,1.16962,1.16973,1.16947,1.16958,814600002.0
2007-02-20 19:35:00,1.1693,1.16977,1.16919,1.16969,1328900016.0
2007-02-20 19:40:00,1.16973,1.16973,1.16937,1.16947,761799998.0
2007-02-20 19:45:00,1.16947,1.16953,1.16927,1.16945,431999996.0
2007-02-20 19:50:00,1.16944,1.16968,1.16934,1.16964,493700000.0
2007-02-20 19:55:00,1.16976,1.16999,1.1697,1.16994,667799999.0
2007-02-20 20:00:00,1.17043,1.17131,1.17043,1.17088,769600005.0
2007-02-20 20:05:00,1.17093,1.17113,1.17089,1.17106,1213699998.0
2007-02-20 20:10:00,1.17098,1.17119,1.17091,1.17102,1153900001.0
2007-02-20 20:15:00,1.17105,1.17108,1.17078,1.17099,1883200001.0
2007-02-20 20:20:00,1.171,1.17101,1.17065,1.17068,1920500009.0
2007-02-20 20:25:00,1.17072,1.17078,1.17044,1.17055,1860600009.0
2007-02-20 20:30:00,1.17053,1.17066,1.1705,1.17066,1455800005.0
2007-02-20 20:35:00,1.17063,1.17071,1.17045,1.17071,1886499998.0
2007-02-20 20:40:00,1.1707,1.17116,1.17034,1.17116,1700100005.0
2007-02-20 20:45:00,1.17104,1.17143,1.17091,1.17143,950199998.0
2007-02-20 20:50:00,1.17138,1.17149,1.17121,1.17135,1259099999.0
2007-02-20 20:55:00,1.17141,1.17141,1.17124,1.17127,1811900004.0
2007-02-20 21:00:00,1.17127,1.17154,1.17101,1.17143,2776700007.0
2007-02-20 21:05:00,1.17128,1.17147,1.17107,1.17142,1651499997.0
2007-02-20 21:10:00,1.17148,1.17151,1.17105,1.17124,1664000000.0
2007-02-20 21:15:00,1.1712,1.1712,1.1709,1.17107,629599998.0
2007-02-20 21:20:00,1.17113,1.17122,1.171,1.171,423599997.0
2007-02-20 21:25:00,1.1711,1.17126,1.17105,1.17117,809800001.0
2007-02-20 21:30:00,1.17121,1.17133,1.17112,1.17122,835000006.0
2007-02-20 21:35:00,1.17119,1.17125,1.17107,1.17107,671799993.0
2007-02-20 21:40:00,1.17098,1.17107,1.17087,1.17107,511400002.0
2007-02-20 21:45:00,1.1711,1.17118,1.17068,1.17068,682200002.0
2007-02-20 21:50:00,1.1706,1.17085,1.17051,1.17075,678600000.0
2007-02-20 21:55:00,1.17075,1.17097,1.17064,1.17065,413700002.0
2007-02-20 22:00:00,1.17052,1.17083,1.17052,1.17078,986000003.0
2007-02-20 22:05:00,1.1708,1.17086,1.17074,1.17083,832500007.0
2007-02-20 22:10:00,1.17082,1.17094,1.17072,1.1709,369800005.0
2007-02-20 22:15:00,1.17097,1.17098,1.17076,1.17088,373100000.0
2007-02-20 22:20:00,1.1709,1.17095,1.17072,1.17095,652899998.0
2007-02-20 22:25:00,1.17095,1.17096,1.17063,1.17085,657899996.0
2007-02-20 22:30:00,1.17085,1.17095,1.1708,1.1709,878400003.0
2007-02-20 22:35:00,1.17093,1.17093,1.1707,1.17075,656400002.0
2007-02-20 22:40:00,1.17089,1.17113,1.17071,1.17095,673800003.0
2007-02-20 22:45:00,1.17099,1.17112,1.17077,1.17083,452899995.0
2007-02-20 22:50:00,1.17092,1.17098,1.17062,1.1707,618700002.0
2007-02-20 22:55:00,1.1709,1.17093,1.17021,1.17033,544700004.0
2007-02-20 23:00:00,1.17032,1.17064,1.16959,1.16994,556100000.0
2007-02-20 23:05:00,1.16993,1.17016,1.1698,1.17015,473800001.0
2007-02-20 23:10:00,1.17013,1.17015,1.16973,1.17,378999999.0
2007-02-20 23:15:00,1.17005,1.17005,1.16963,1.1699,270100001.0
2007-02-20 23:20:00,1.16985,1.16994,1.1695,1.16982,366300004.0
2007-02-20 23:25:00,1.16992,1.17002,1.16977,1.1699,702300000.0
2007-02-20 23:30:00,1.16992,1.17003,1.16954,1.16982,382699996.0
2007-02-20 23:35:00,1.16985,1.17003,1.16958,1.16974,253200000.0
2007-02-20 23:40:00,1.16963,1.16978,1.16918,1.16968,344000002.0
2007-02-20 23:45:00,1.16972,1.16972,1.16941,1.16945,472200004.0
2007-02-20 23:50:00,1.16955,1.17028,1.16952,1.17,373700000.0
2007-02-20 23:55:00,1.16984,1.16997,1.16962,1.16983,410999997.0
2007-02-21 00:00:00,1.16993,1.17032,1.16992,1.17021,272500002.0
2007-02-21 00:05:00,1.17031,1.17063,1.16992,1.16999,382800001.0
2007-02-21 00:10:00,1.1704,1.17085,1.1704,1.1708,354000005.0
2007-02-21 00:15:00,1.17077,1.17077,1.16995,1.17056,393789995.0
2007-02-21 00:20:00,1.17053,1.17053,1.16989,1.17039,351000001.0
2007-02-21 00:25:00,1.17037,1.17041,1.17023,1.17025,266399999.0
2007-02-21 00:30:00,1.17025,1.17055,1.17012,1.17053,162500000.0
2007-02-21 00:35:00,1.17049,1.17064,1.17003,1.17033,280600004.0
2007-02-21 00:40:00,1.17037,1.17043,1.16995,1.17,401399999.0
2007-02-21 00:45:00,1.17,1.17022,1.16992,1.17003,553900000.0
2007-02-21 00:50:00,1.17017,1.17053,1.16971,1.17045,580999996.0
2007-02-21 00:55:00,1.17034,1.17041,1.16995,1.1701,519499999.0
2007-02-21 01:00:00,1.17029,1.17033,1.17016,1.17023,339400003.0
2007-02-21 01:05:00,1.17025,1.17025,1.17005,1.17025,150299999.0
2007-02-21 01:10:00,1.17016,1.17027,1.17008,1.17023,260600002.0
2007-02-21 01:15:00,1.17018,1.17025,1.1701,1.1702,221500001.0
2007-02-21 01:20:00,1.17012,1.17033,1.1699,1.17033,405500001.0
2007-02-21 01:25:00,1.1703,1.17034,1.1699,1.17016,385100004.0
2007-02-21 01:30:00,1.17017,1.17025,1.16991,1.17003,406299998.0
2007-02-21 01:35:00,1.17019,1.17034,1.1699,1.17013,582900002.0
2007-02-21 01:40:00,1.1701,1.17024,1.16977,1.16994,477200002.0
2007-02-21 01:45:00,1.17025,1.17031,1.17011,1.17011,237900003.0
2007-02-21 01:50:00,1.17009,1.17018,1.16959,1.1696,358099998.0
2007-02-21 01:55:00,1.16984,1.17007,1.16964,1.16991,456700000.0
2007-02-21 02:00:00,1.16984,1.17011,1.16978,1.16997,476800001.0
2007-02-21 02:05:00,1.17003,1.17003,1.16943,1.16962,531200001.0
2007-02-21 02:10:00,1.16968,1.17013,1.16943,1.16991,537700002.0
2007-02-21 02:15:00,1.1699,1.16998,1.1695,1.1697,401000006.0
2007-02-21 02:20:00,1.16976,1.16987,1.16936,1.16965,398800001.0
2007-02-21 02:25:00,1.16965,1.16978,1.16965,1.16977,255100002.0
2007-02-21 02:30:00,1.16982,1.16986,1.16948,1.1698,449099997.0
2007-02-21 02:35:00,1.16982,1.16984,1.16925,1.16983,381399999.0
2007-02-21 02:40:00,1.16977,1.16997,1.16945,1.1699,374600002.0
2007-02-21 02:45:00,1.16985,1.16995,1.16958,1.1699,326800002.0
2007-02-21 02:50:00,1.16988,1.16995,1.16961,1.1699,225800001.0
2007-02-21 02:55:00,1.16992,1.16992,1.16935,1.16953,176500001.0
2007-02-21 03:00:00,1.16964,1.16973,1.16916,1.16961,458800004.0
2007-02-21 03:05:00,1.16963,1.1699,1.16946,1.16976,377400002.0
2007-02-21 03:10:00,1.16981,1.16985,1.16949,1.16967,329499999.0
2007-02-21 03:15:00,1.16965,1.17008,1.16963,1.17007,249800001.0
2007-02-21 03:20:00,1.17011,1.17011,1.16987,1.16999,239300002.0
2007-02-21 03:25:00,1.16991,1.17001,1.16962,1.16999,339100006.0
2007-02-21 03:30:00,1.17008,1.17018,1.17,1.17015,211700004.0
2007-02-21 03:35:00,1.17003,1.17018,1.16996,1.17014,440900006.0
2007-02-21 03:40:00,1.17015,1.17027,1.17005,1.17019,325100000.0
2007-02-21 03:45:00,1.1703,1.17048,1.1701,1.17043,461800000.0
2007-02-21 03:50:00,1.17041,1.17062,1.17009,1.17045,524300003.0
2007-02-21 03:55:00,1.17057,1.17066,1.17046,1.17063,325700003.0
2007-02-21 04:00:00,1.1706,1.17063,1.17014,1.17018,377500002.0
2007-02-21 04:05:00,1.17018,1.17022,1.16998,1.17012,400800004.0
2007-02-21 04:10:00,1.16988,1.17015,1.16972,1.1698,520200000.0
2007-02-21 04:15:00,1.16971,1.17014,1.16971,1.16985,232500000.0
2007-02-21 04:20:00,1.17012,1.17012,1.16975,1.1698,399099999.0
2007-02-21 04:25:00,1.16981,1.17003,1.16958,1.16991,516299997.0
2007-02-21 04:30:00,1.16993,1.16999,1.16965,1.16995,474900005.0
2007-02-21 04:35:00,1.1699,1.17008,1.1699,1.16997,291200001.0
2007-02-21 04:40:00,1.16992,1.17009,1.16963,1.16963,504900004.0
2007-02-21 04:45:00,1.16947,1.17017,1.16947,1.17008,384100004.0
2007-02-21 04:50:00,1.16968,1.17018,1.1696,1.17015,602500005.0
2007-02-21 04:55:00,1.17011,1.1703,1.16984,1.17027,403100005.0
2007-02-21 05:00:00,1.17046,1.17046,1.17007,1.1703,399500002.0
2007-02-21 05:05:00,1.16956,1.17042,1.16956,1.17023,488900006.0
2007-02-21 05:10:00,1.17006,1.17035,1.16984,1.17009,440600006.0
2007-02-21 05:15:00,1.16992,1.17036,1.16992,1.17002,411899998.0
2007-02-21 05:20:00,1.1701,1.17044,1.16998,1.17034,627400007.0
2007-02-21 05:25:00,1.1703,1.1703,1.16992,1.1703,538399995.0
2007-02-21 05:30:00,1.17022,1.17035,1.17022,1.17027,281100003.0
2007-02-21 05:35:00,1.17035,1.17038,1.17002,1.17035,472900002.0
2007-02-21 05:40:00,1.17028,1.17035,1.17014,1.17017,222900002.0
2007-02-21 05:45:00,1.1701,1.1703,1.16963,1.1701,620600003.0
2007-02-21 05:50:00,1.17005,1.17033,1.17005,1.17012,352300001.0
2007-02-21 05:55:00,1.1701,1.17015,1.16985,1.16985,383300000.0
2007-02-21 06:00:00,1.1699,1.17023,1.16973,1.16993,368399996.0
2007-02-21 06:05:00,1.16999,1.17,1.1696,1.16985,319500002.0
2007-02-21 06:10:00,1.16978,1.16995,1.16961,1.16987,331200004.0
2007-02-21 06:15:00,1.16965,1.17003,1.16959,1.16988,692000005.0
2007-02-21 06:20:00,1.16984,1.17001,1.16984,1.16994,389900001.0
2007-02-21 06:25:00,1.16993,1.17013,1.16956,1.16989,566400003.0
2007-02-21 06:30:00,1.1698,1.17005,1.16956,1.16977,693200003.0
2007-02-21 06:35:00,1.16995,1.17005,1.16941,1.16943,565599995.0
2007-02-21 06:40:00,1.16945,1.16982,1.1692,1.16959,514889999.0
2007-02-21 06:45:00,1.16983,1.16991,1.16944,1.16959,590600014.0
2007-02-21 06:50:00,1.16968,1.16991,1.16951,1.16954,319099999.0
2007-02-21 06:55:00,1.16947,1.16953,1.16917,1.16943,501300002.0
2007-02-21 07:00:00,1.16932,1.16933,1.16864,1.16906,401600002.0
2007-02-21 07:05:00,1.16924,1.16946,1.16887,1.16887,445900004.0
2007-02-21 07:10:00,1.16901,1.1696,1.16901,1.16937,559500009.0
2007-02-21 07:15:00,1.16933,1.16935,1.16864,1.16906,528990000.0
2007-02-21 07:20:00,1.16915,1.16933,1.16913,1.16928,314199999.0
2007-02-21 07:25:00,1.16905,1.16953,1.16901,1.16943,459000001.0
2007-02-21 07:30:00,1.16941,1.16968,1.16941,1.16963,360900001.0
2007-02-21 07:35:00,1.1693,1.16982,1.16926,1.1698,402500001.0
2007-02-21 07:40:00,1.1698,1.17035,1.1698,1.17034,459500001.0
2007-02-21 07:45:00,1.17026,1.1704,1.17004,1.17014,417999998.0
2007-02-21 07:50:00,1.17044,1.17068,1.16998,1.17055,616400000.0
2007-02-21 07:55:00,1.1706,1.17068,1.17049,1.1706,505199995.0
2007-02-21 08:00:00,1.17055,1.17065,1.17043,1.17065,491699997.0
2007-02-21 08:05:00,1.17063,1.17082,1.17037,1.1705,348300004.0
2007-02-21 08:10:00,1.17046,1.17062,1.17021,1.17043,454200009.0
2007-02-21 08:15:00,1.17038,1.17063,1.17029,1.17057,305899997.0
2007-02-21 08:20:00,1.17027,1.17078,1.17014,1.17078,349800000.0
2007-02-21 08:25:00,1.1708,1.17082,1.17003,1.1706,295200004.0
2007-02-21 08:30:00,1.16998,1.17069,1.16992,1.17068,567700007.0
2007-02-21 08:35:00,1.17068,1.17074,1.17027,1.17048,348199995.0
2007-02-21 08:40:00,1.17047,1.17055,1.16976,1.16987,305100001.0
2007-02-21 08:45:00,1.17,1.17044,1.1694,1.16991,393800002.0
2007-02-21 08:50:00,1.17035,1.17045,1.16986,1.17042,522500002.0
2007-02-21 08:55:00,1.1704,1.17048,1.17029,1.1704,519899999.0
2007-02-21 09:00:00,1.17037,1.17061,1.17033,1.17059,428900001.0
2007-02-21 09:05:00,1.1706,1.17075,1.17055,1.17075,440699998.0
2007-02-21 09:10:00,1.17071,1.17102,1.17062,1.17097,506600001.0
2007-02-21 09:15:00,1.17074,1.17074,1.17001,1.17025,334800000.0
2007-02-21 09:20:00,1.17025,1.17029,1.17013,1.17016,413799999.0
2007-02-21 09:25:00,1.17017,1.17017,1.16978,1.16984,507300000.0
2007-02-21 09:30:00,1.16969,1.16978,1.16947,1.16963,241500001.0
2007-02-21 09:35:00,1.16964,1.17005,1.16917,1.17002,360500005.0
2007-02-21 09:40:00,1.17,1.17037,1.16947,1.1703,353499997.0
2007-02-21 09:45:00,1.17029,1.17098,1.17029,1.17089,372700001.0
2007-02-21 09:50:00,1.17075,1.17103,1.17035,1.1709,581599998.0
2007-02-21 09:55:00,1.17088,1.17088,1.17047,1.17048,281599999.0
2007-02-21 10:00:00,1.17045,1.17053,1.16986,1.16992,442800004.0
2007-02-21 10:05:00,1.17009,1.17028,1.16984,1.17025,258399997.0
2007-02-21 10:10:00,1.17026,1.17044,1.17023,1.1703,354790004.0
2007-02-21 10:15:00,1.17035,1.17069,1.1702,1.17049,583000008.0
2007-02-21 10:20:00,1.17059,1.17087,1.17044,1.17051,509799996.0
2007-02-21 10:25:00,1.17043,1.17055,1.17003,1.17014,523000008.0
2007-02-21 10:30:00,1.17015,1.17046,1.17012,1.1704,410700005.0
2007-02-21 10:35:00,1.17033,1.17071,1.17033,1.17052,614000002.0
2007-02-21 10:40:00,1.17043,1.17063,1.1704,1.17062,418699998.0
2007-02-21 10:45:00,1.17065,1.17068,1.17038,1.17052,693899998.0
2007-02-21 10:50:00,1.1705,1.17067,1.1703,1.1704,448800000.0
2007-02-21 10:55:00,1.17038,1.17048,1.17017,1.17024,538000001.0
2007-02-21 11:00:00,1.17019,1.17045,1.1701,1.1704,487900003.0
2007-02-21 11:05:00,1.17038,1.1704,1.17023,1.17037,339200005.0
2007-02-21 11:10:00,1.17027,1.17045,1.16994,1.17033,513899998.0
2007-02-21 11:15:00,1.17033,1.17045,1.16965,1.16965,741100000.0
2007-02-21 11:20:00,1.1697,1.16988,1.16968,1.16981,477800004.0
2007-02-21 11:25:00,1.1699,1.16996,1.16971,1.16981,477699998.0
2007-02-21 11:30:00,1.16992,1.17006,1.16917,1.16988,418000001.0
2007-02-21 11:35:00,1.16993,1.17011,1.1681,1.16828,582500001.0
2007-02-21 11:40:00,1.16829,1.16842,1.16781,1.16828,485899998.0
2007-02-21 11:45:00,1.16842,1.16861,1.16828,1.16842,303500002.0
2007-02-21 11:50:00,1.16855,1.16883,1.16855,1.16868,557400008.0
2007-02-21 11:55:00,1.16873,1.16894,1.16853,1.16871,405300002.0
2007-02-21 12:00:00,1.16868,1.1687,1.16853,1.1686,251099999.0
2007-02-21 12:05:00,1.16858,1.16866,1.16823,1.16831,323799998.0
2007-02-21 12:10:00,1.16828,1.16834,1.16761,1.16814,438099999.0
2007-02-21 12:15:00,1.16813,1.16838,1.16812,1.16818,392600005.0
2007-02-21 12:20:00,1.16814,1.16818,1.16758,1.16796,474400002.0
2007-02-21 12:25:00,1.16798,1.16814,1.16779,1.16814,509600000.0
2007-02-21 12:30:00,1.16817,1.16822,1.16787,1.16787,437999998.0
2007-02-21 12:35:00,1.16795,1.16805,1.16785,1.16791,271199999.0
2007-02-21 12:40:00,1.16797,1.16803,1.16778,1.16788,696599995.0
2007-02-21 12:45:00,1.16789,1.16801,1.16742,1.16742,310100001.0
2007-02-21 12:50:00,1.1679,1.16818,1.1679,1.16818,317799998.0
2007-02-21 12:55:00,1.16808,1.16816,1.16768,1.16787,475000006.0
2007-02-21 13:00:00,1.16737,1.16787,1.16723,1.16777,474900001.0
2007-02-21 13:05:00,1.16778,1.16811,1.16778,1.16803,474400004.0
2007-02-21 13:10:00,1.16797,1.16814,1.16782,1.16813,477400000.0
2007-02-21 13:15:00,1.16807,1.1683,1.16752,1.16821,350699997.0
2007-02-21 13:20:00,1.16818,1.16832,1.16809,1.16821,534500007.0
2007-02-21 13:25:00,1.16816,1.16822,1.16805,1.16813,259300002.0
2007-02-21 13:30:00,1.1681,1.16856,1.16773,1.16855,465800000.0
2007-02-21 13:35:00,1.16852,1.1686,1.16845,1.1686,384499999.0
2007-02-21 13:40:00,1.16841,1.16872,1.16833,1.16855,493999999.0
2007-02-21 13:45:00,1.16853,1.16865,1.1677,1.16778,368800002.0
2007-02-21 13:50:00,1.16785,1.16785,1.16772,1.16778,282200002.0
2007-02-21 13:55:00,1.16772,1.16783,1.16757,1.16777,372900001.0
2007-02-21 14:00:00,1.16778,1.16807,1.16775,1.16807,459500000.0
2007-02-21 14:05:00,1.16797,1.16812,1.16791,1.16811,556600000.0
2007-02-21 14:10:00,1.16824,1.16824,1.16807,1.16817,633900000.0
2007-02-21 14:15:00,1.16818,1.1685,1.16818,1.16842,465700003.0
2007-02-21 14:20:00,1.1684,1.16866,1.1683,1.1685,436999999.0
2007-02-21 14:25:00,1.16841,1.1685,1.1683,1.16836,382099999.0
2007-02-21 14:30:00,1.1683,1.16894,1.1683,1.16893,362389999.0
2007-02-21 14:35:00,1.1689,1.16963,1.16882,1.1692,598900000.0
2007-02-21 14:40:00,1.16918,1.16926,1.16909,1.16919,229299999.0
2007-02-21 14:45:00,1.1693,1.16949,1.1692,1.1692,209500001.0
2007-02-21 14:50:00,1.16923,1.16928,1.16853,1.16853,433099997.0
2007-02-21 14:55:00,1.16849,1.16849,1.16763,1.16767,487200000.0
2007-02-21 15:00:00,1.16764,1.16783,1.16753,1.1676,343899999.0
2007-02-21 15:05:00,1.16758,1.16835,1.16755,1.16815,372099996.0
2007-02-21 15:10:00,1.16812,1.1683,1.16764,1.16764,485600002.0
2007-02-21 15:15:00,1.16766,1.16779,1.16751,1.16764,518399999.0
2007-02-21 15:20:00,1.16761,1.1677,1.16748,1.16758,627700001.0
2007-02-21 15:25:00,1.16762,1.16813,1.16755,1.16785,381100000.0
2007-02-21 15:30:00,1.16743,1.1675,1.16519,1.16528,425800002.0
2007-02-21 15:35:00,1.16528,1.16616,1.16527,1.16582,307100000.0
2007-02-21 15:40:00,1.16584,1.16663,1.16577,1.16599,574300006.0
2007-02-21 15:45:00,1.16606,1.16622,1.16563,1.16567,322600002.0
2007-02-21 15:50:00,1.16545,1.16545,1.16502,1.16524,226799998.0
2007-02-21 15:55:00,1.16518,1.16545,1.16387,1.16391,333600002.0
2007-02-21 16:00:00,1.16363,1.16369,1.16291,1.16319,394000004.0
2007-02-21 16:05:00,1.16328,1.16361,1.16277,1.16279,413399999.0
2007-02-21 16:10:00,1.16277,1.16328,1.16247,1.16312,568699993.0
2007-02-21 16:15:00,1.16316,1.16331,1.16268,1.1633,600600002.0
2007-02-21 16:20:00,1.16327,1.1633,1.16251,1.16287,536500001.0
2007-02-21 16:25:00,1.1628,1.16282,1.16237,1.1624,475399996.0
2007-02-21 16:30:00,1.16237,1.1625,1.16219,1.16228,549400000.0
2007-02-21 16:35:00,1.16231,1.16268,1.16224,1.16259,411500005.0
2007-02-21 16:40:00,1.16234,1.16234,1.16063,1.16107,458799994.0
2007-02-21 16:45:00,1.16103,1.16119,1.16038,1.16086,635000000.0
2007-02-21 16:50:00,1.16079,1.16108,1.16065,1.1609,550399998.0
2007-02-21 16:55:00,1.16092,1.16092,1.16034,1.16077,525799994.0
2007-02-21 17:00:00,1.16084,1.16091,1.16065,1.16077,412999999.0
2007-02-21 17:05:00,1.16085,1.16107,1.16039,1.16039,609499998.0
2007-02-21 17:10:00,1.16037,1.16072,1.16029,1.16068,545199996.0
2007-02-21 17:15:00,1.16063,1.16088,1.16054,1.16068,587000012.0
2007-02-21 17:20:00,1.16069,1.16118,1.16069,1.16116,415700002.0
2007-02-21 17:25:00,1.1613,1.16168,1.1613,1.16145,482900010.0
2007-02-21 17:30:00,1.16133,1.16152,1.16115,1.16143,524300005.0
2007-02-21 17:35:00,1.16135,1.16174,1.16133,1.1615,363399997.0
2007-02-21 17:40:00,1.16153,1.16175,1.16144,1.16167,451600000.0
2007-02-21 17:45:00,1.16162,1.16197,1.16153,1.16153,463000001.0
2007-02-21 17:50:00,1.16147,1.16149,1.16105,1.16107,528399997.0
2007-02-21 17:55:00,1.16104,1.1612,1.16049,1.16083,502800002.0
2007-02-21 18:00:00,1.16086,1.16131,1.16086,1.16112,2945800014.0
2007-02-21 18:05:00,1.16121,1.16133,1.16094,1.16101,4572400014.0
2007-02-21 18:10:00,1.1611,1.16126,1.16094,1.16108,2390199993.0
2007-02-21 18:15:00,1.16105,1.16115,1.16096,1.16107,2612900007.0
2007-02-21 18:20:00,1.16107,1.1614,1.16087,1.16134,2390199997.0
2007-02-21 18:25:00,1.16131,1.1616,1.16121,1.1615,2807300015.0
2007-02-21 18:30:00,1.1615,1.16153,1.161,1.16112,2416700013.0
2007-02-21 18:35:00,1.16119,1.16165,1.16105,1.1615,1440500000.0
2007-02-21 18:40:00,1.16147,1.16152,1.16092,1.16092,2129700010.0
2007-02-21 18:45:00,1.16093,1.16093,1.16055,1.16073,1021700005.0
2007-02-21 18:50:00,1.16069,1.1608,1.16053,1.1608,1375600006.0
2007-02-21 18:55:00,1.16082,1.16085,1.16055,1.16074,1861390003.0
2007-02-21 19:00:00,1.16088,1.16118,1.16087,1.16104,1374100000.0
2007-02-21 19:05:00,1.16105,1.16108,1.16064,1.16074,2000700001.0
2007-02-21 19:10:00,1.1608,1.16111,1.1607,1.16105,1121400004.0
2007-02-21 19:15:00,1.16095,1.16106,1.16083,1.16103,1437000001.0
2007-02-21 19:20:00,1.16108,1.16121,1.16082,1.16117,714400003.0
2007-02-21 19:25:00,1.16109,1.16118,1.16079,1.16098,815499996.0
2007-02-21 19:30:00,1.16103,1.16103,1.16085,1.1609,631999999.0
2007-02-21 19:35:00,1.16087,1.16104,1.16077,1.16093,1323300003.0
2007-02-21 19:40:00,1.16097,1.16103,1.16084,1.16085,886500005.0
2007-02-21 19:45:00,1.16085,1.16087,1.16072,1.1608,548499997.0
2007-02-21 19:50:00,1.1608,1.16085,1.16066,1.16076,398599998.0
2007-02-21 19:55:00,1.16079,1.16088,1.16068,1.1607,851500006.0
2007-02-21 20:00:00,1.16075,1.16086,1.16049,1.16049,1063699994.0
2007-02-21 20:05:00,1.16047,1.1606,1.16034,1.16049,1115900005.0
2007-02-21 20:10:00,1.16042,1.1605,1.15965,1.15966,933999999.0
2007-02-21 20:15:00,1.15977,1.1601,1.1596,1.1596,1964500000.0
2007-02-21 20:20:00,1.15956,1.15956,1.1592,1.15938,2165000005.0
2007-02-21 20:25:00,1.15946,1.16001,1.15938,1.15996,1756199992.0
2007-02-21 20:30:00,1.16011,1.16022,1.15989,1.16007,1410400005.0
2007-02-21 20:35:00,1.16008,1.16023,1.15969,1.16023,1464699998.0
2007-02-21 20:40:00,1.16032,1.16053,1.16024,1.16047,1591100006.0
2007-02-21 20:45:00,1.16046,1.16046,1.1601,1.16024,961899998.0
2007-02-21 20:50:00,1.16019,1.16027,1.16007,1.16015,879799999.0
2007-02-21 20:55:00,1.16021,1.16027,1.16009,1.16025,2019099999.0
2007-02-21 21:00:00,1.16014,1.16027,1.16001,1.16015,2696500021.0
2007-02-21 21:05:00,1.16015,1.16031,1.15991,1.15999,1730800006.0
2007-02-21 21:10:00,1.15999,1.16012,1.15977,1.15995,1898800000.0
2007-02-21 21:15:00,1.15988,1.15995,1.15973,1.15981,427200002.0
2007-02-21 21:20:00,1.15985,1.15986,1.15959,1.15965,504099994.0
2007-02-21 21:25:00,1.15964,1.16006,1.15946,1.15996,926400003.0
2007-02-21 21:30:00,1.16,1.16002,1.1595,1.15988,649100004.0
2007-02-21 21:35:00,1.15997,1.1601,1.15992,1.16005,691199998.0
2007-02-21 21:40:00,1.16005,1.16007,1.15997,1.16005,554499998.0
2007-02-21 21:45:00,1.16005,1.16049,1.16005,1.16041,828000011.0
2007-02-21 21:50:00,1.16036,1.16046,1.16029,1.1603,527799999.0
2007-02-21 21:55:00,1.16036,1.16056,1.16026,1.16028,417700001.0
2007-02-21 22:00:00,1.16025,1.1606,1.1602,1.1605,850699995.0
2007-02-21 22:05:00,1.16033,1.16037,1.16007,1.16037,638799995.0
2007-02-21 22:10:00,1.16042,1.16044,1.16024,1.16025,614100007.0
2007-02-21 22:15:00,1.16029,1.16032,1.15998,1.16005,503100005.0
2007-02-21 22:20:00,1.15997,1.16018,1.15995,1.16015,575200000.0
2007-02-21 22:25:00,1.16015,1.1602,1.15967,1.1601,905800002.0
2007-02-21 22:30:00,1.16026,1.16026,1.15965,1.15996,740400002.0
2007-02-21 22:35:00,1.16004,1.16013,1.15973,1.15996,530800000.0
2007-02-21 22:40:00,1.16001,1.1601,1.15986,1.15995,647799998.0
2007-02-21 22:45:00,1.15993,1.16002,1.15985,1.15995,341400003.0
2007-02-21 22:50:00,1.16,1.16007,1.15986,1.16002,415299996.0
2007-02-21 22:55:00,1.16012,1.1602,1.1596,1.15973,654800007.0
2007-02-21 23:00:00,1.1597,1.16021,1.1597,1.16003,310000002.0
2007-02-21 23:05:00,1.16003,1.16028,1.16,1.16027,627000003.0
2007-02-21 23:10:00,1.16024,1.16031,1.15988,1.16014,570200005.0
2007-02-21 23:15:00,1.16025,1.16025,1.16005,1.16018,427000005.0
2007-02-21 23:20:00,1.1602,1.16043,1.16005,1.16018,446499999.0
2007-02-21 23:25:00,1.16042,1.16043,1.16017,1.16017,375100000.0
2007-02-21 23:30:00,1.16022,1.16022,1.15988,1.16003,350000000.0
2007-02-21 23:35:00,1.1598,1.16015,1.1596,1.16005,463900000.0
2007-02-21 23:40:00,1.16,1.16022,1.16,1.16008,504000000.0
2007-02-21 23:45:00,1.16023,1.16027,1.1598,1.16,588000003.0
2007-02-21 23:50:00,1.1602,1.1602,1.15998,1.1601,227300001.0
2007-02-21 23:55:00,1.16005,1.16014,1.15934,1.15964,435300003.0
2007-02-22 00:00:00,1.15968,1.15983,1.1595,1.15965,277200000.0
2007-02-22 00:05:00,1.15955,1.16001,1.15955,1.15992,562600002.0
2007-02-22 00:10:00,1.1597,1.16017,1.15959,1.15998,494999997.0
2007-02-22 00:15:00,1.16,1.16036,1.15995,1.16018,399000000.0
2007-02-22 00:20:00,1.16002,1.16007,1.1597,1.16,457900003.0
2007-02-22 00:25:00,1.15992,1.16014,1.15943,1.15944,233800001.0
2007-02-22 00:30:00,1.15978,1.16007,1.1596,1.16,399900008.0
2007-02-22 00:35:00,1.15994,1.16004,1.15958,1.15965,497100003.0
2007-02-22 00:40:00,1.15969,1.16008,1.15942,1.16002,482099998.0
2007-02-22 00:45:00,1.15982,1.16011,1.15954,1.15988,522199997.0
2007-02-22 00:50:00,1.15995,1.16014,1.15987,1.15994,556800000.0
2007-02-22 00:55:00,1.15984,1.15999,1.1594,1.15954,502899999.0
2007-02-22 01:00:00,1.15994,1.1601,1.15994,1.16004,425800004.0
2007-02-22 01:05:00,1.16007,1.16018,1.15979,1.16007,497399999.0
2007-02-22 01:10:00,1.16008,1.16037,1.15995,1.16037,383699998.0
2007-02-22 01:15:00,1.16055,1.16059,1.16004,1.16028,475200002.0
2007-02-22 01:20:00,1.16022,1.16032,1.16022,1.16022,199300001.0
2007-02-22 01:25:00,1.1603,1.16033,1.15989,1.16018,213900000.0
2007-02-22 01:30:00,1.16009,1.16061,1.16009,1.16059,298399999.0
2007-02-22 01:35:00,1.16065,1.16075,1.1606,1.16075,474500000.0
2007-02-22 01:40:00,1.1605,1.16073,1.16009,1.16044,441999998.0
2007-02-22 01:45:00,1.16035,1.16057,1.16003,1.16016,531100007.0
2007-02-22 01:50:00,1.1604,1.16044,1.16013,1.16034,277300001.0
2007-02-22 01:55:00,1.16039,1.16043,1.16,1.1602,299600000.0
2007-02-22 02:00:00,1.16005,1.1608,1.15977,1.16077,499900006.0
2007-02-22 02:05:00,1.16087,1.161,1.16066,1.16095,360100000.0
2007-02-22 02:10:00,1.1609,1.16128,1.16064,1.16127,429400002.0
2007-02-22 02:15:00,1.16135,1.16135,1.16083,1.1612,223900003.0
2007-02-22 02:20:00,1.16114,1.16137,1.16078,1.16115,435700000.0
2007-02-22 02:25:00,1.16082,1.16125,1.16075,1.1612,367700000.0
2007-02-22 02:30:00,1.16114,1.16114,1.16078,1.16105,423600004.0
2007-02-22 02:35:00,1.16109,1.16109,1.16068,1.16092,381700004.0
2007-02-22 02:40:00,1.16093,1.161,1.16081,1.16084,276000000.0
2007-02-22 02:45:00,1.16077,1.16097,1.16075,1.16093,282200001.0
2007-02-22 02:50:00,1.16094,1.16103,1.16065,1.161,245599999.0
2007-02-22 02:55:00,1.16098,1.16112,1.16064,1.161,643900005.0
2007-02-22 03:00:00,1.16095,1.16097,1.16065,1.16067,272700001.0
2007-02-22 03:05:00,1.16058,1.16091,1.16029,1.1604,426800001.0
2007-02-22 03:10:00,1.16055,1.16088,1.1604,1.16044,441600001.0
2007-02-22 03:15:00,1.16042,1.16079,1.16026,1.1606,402900002.0
2007-02-22 03:20:00,1.16045,1.1608,1.16032,1.16062,427099999.0
2007-02-22 03:25:00,1.16068,1.1608,1.16061,1.16073,237599999.0
2007-02-22 03:30:00,1.16079,1.16085,1.16065,1.16085,301099998.0
2007-02-22 03:35:00,1.16075,1.16085,1.16067,1.1608,218300000.0
2007-02-22 03:40:00,1.16076,1.16098,1.16072,1.16076,259399999.0
2007-02-22 03:45:00,1.16078,1.16085,1.16075,1.16075,472600001.0
2007-02-22 03:50:00,1.16078,1.16091,1.16065,1.16079,339900000.0
2007-02-22 03:55:00,1.1608,1.16103,1.16025,1.16093,470600004.0
2007-02-22 04:00:00,1.16093,1.16105,1.16091,1.16095,167000001.0
2007-02-22 04:05:00,1.16076,1.16105,1.16057,1.16102,338900001.0
2007-02-22 04:10:00,1.161,1.16117,1.16085,1.16091,445700002.0
2007-02-22 04:15:00,1.16099,1.16117,1.16086,1.16098,365899997.0
2007-02-22 04:20:00,1.16123,1.16126,1.16062,1.16097,557200000.0
2007-02-22 04:25:00,1.1613,1.16136,1.16107,1.1613,231899998.0
2007-02-22 04:30:00,1.16131,1.1614,1.16099,1.16133,587999997.0
2007-02-22 04:35:00,1.16135,1.16137,1.16121,1.16122,463300001.0
2007-02-22 04:40:00,1.1612,1.16126,1.16081,1.16081,513100006.0
2007-02-22 04:45:00,1.16069,1.16125,1.1606,1.16115,573299997.0
2007-02-22 04:50:00,1.16116,1.16124,1.16088,1.16095,278199996.0
2007-02-22 04:55:00,1.16117,1.16129,1.16062,1.16117,315300002.0
2007-02-22 05:00:00,1.16118,1.16129,1.16071,1.16121,342799996.0
2007-02-22 05:05:00,1.16092,1.16131,1.16058,1.16058,351290000.0
2007-02-22 05:10:00,1.1612,1.16131,1.16112,1.1612,210899999.0
2007-02-22 05:15:00,1.16117,1.16149,1.16097,1.16108,412689999.0
2007-02-22 05:20:00,1.1611,1.16143,1.16083,1.16137,599100001.0
2007-02-22 05:25:00,1.16125,1.16136,1.1607,1.16127,259099998.0
2007-02-22 05:30:00,1.16102,1.1613,1.16087,1.16122,445700001.0
2007-02-22 05:35:00,1.1613,1.16135,1.16075,1.16131,465600000.0
2007-02-22 05:40:00,1.16126,1.16135,1.16079,1.16128,420599997.0
2007-02-22 05:45:00,1.16115,1.16138,1.16093,1.16135,479700006.0
2007-02-22 05:50:00,1.16125,1.16133,1.16081,1.16128,420300001.0
2007-02-22 05:55:00,1.16132,1.16141,1.16099,1.16129,527500010.0
2007-02-22 06:00:00,1.16076,1.16128,1.16072,1.1611,493899997.0
2007-02-22 06:05:00,1.16123,1.16128,1.16081,1.16081,417600000.0
2007-02-22 06:10:00,1.16086,1.1611,1.1607,1.1611,522999997.0
2007-02-22 06:15:00,1.16118,1.1612,1.16071,1.16071,621799992.0
2007-02-22 06:20:00,1.16069,1.16121,1.16054,1.16121,407500000.0
2007-02-22 06:25:00,1.16121,1.16126,1.16055,1.16112,404600005.0
2007-02-22 06:30:00,1.16101,1.16118,1.16064,1.16103,460900004.0
2007-02-22 06:35:00,1.16096,1.16124,1.16049,1.16123,739900001.0
2007-02-22 06:40:00,1.16109,1.16133,1.16085,1.16106,391700001.0
2007-02-22 06:45:00,1.16103,1.16127,1.16076,1.16102,473000000.0
2007-02-22 06:50:00,1.16098,1.16124,1.16085,1.1612,329590000.0
2007-02-22 06:55:00,1.1609,1.16131,1.1609,1.1612,473700001.0
2007-02-22 07:00:00,1.16103,1.16122,1.16057,1.16069,300500002.0
2007-02-22 07:05:00,1.16114,1.16123,1.16069,1.1609,582700001.0
2007-02-22 07:10:00,1.16121,1.16125,1.16078,1.16112,507300003.0
2007-02-22 07:15:00,1.16118,1.16131,1.16078,1.16131,384400001.0
2007-02-22 07:20:00,1.16091,1.16145,1.16091,1.16145,530600003.0
2007-02-22 07:25:00,1.16122,1.16144,1.16099,1.16121,522700007.0
2007-02-22 07:30:00,1.16125,1.16133,1.16094,1.16115,389699999.0
2007-02-22 07:35:00,1.16126,1.16134,1.16086,1.16113,507599998.0
2007-02-22 07:40:00,1.1612,1.16133,1.16086,1.16118,382900001.0
2007-02-22 07:45:00,1.16115,1.16138,1.16108,1.16115,480400000.0
2007-02-22 07:50:00,1.16108,1.16123,1.161,1.1611,382300000.0
2007-02-22 07:55:00,1.16125,1.16131,1.16104,1.16119,426100002.0
2007-02-22 08:00:00,1.16117,1.16131,1.1609,1.16097,310600001.0
2007-02-22 08:05:00,1.16087,1.16122,1.16087,1.16122,301900000.0
2007-02-22 08:10:00,1.16119,1.16122,1.16097,1.1611,341990003.0
2007-02-22 08:15:00,1.1611,1.1613,1.16085,1.16127,502300009.0
2007-02-22 08:20:00,1.16122,1.16131,1.16078,1.16131,429300000.0
2007-02-22 08:25:00,1.1613,1.16135,1.16119,1.1612,186400000.0
2007-02-22 08:30:00,1.16098,1.16141,1.1609,1.16105,604300004.0
2007-02-22 08:35:00,1.16134,1.16153,1.16125,1.16134,287100000.0
2007-02-22 08:40:00,1.16127,1.16147,1.16092,1.16112,425700000.0
2007-02-22 08:45:00,1.16122,1.16137,1.16081,1.16113,558399999.0
2007-02-22 08:50:00,1.16133,1.16135,1.16106,1.16123,487399998.0
2007-02-22 08:55:00,1.16119,1.16132,1.16104,1.16129,368900002.0
2007-02-22 09:00:00,1.16124,1.16143,1.16099,1.16132,439500000.0
2007-02-22 09:05:00,1.16115,1.16135,1.161,1.16135,274499999.0
2007-02-22 09:10:00,1.16125,1.16125,1.16033,1.16066,319400000.0
2007-02-22 09:15:00,1.1607,1.16086,1.16045,1.16045,359200001.0
2007-02-22 09:20:00,1.16063,1.16104,1.16063,1.1609,296099998.0
2007-02-22 09:25:00,1.16098,1.1612,1.16098,1.161,506800001.0
2007-02-22 09:30:00,1.161,1.1614,1.1609,1.1614,168299998.0
2007-02-22 09:35:00,1.16146,1.16165,1.16137,1.1616,406200002.0
2007-02-22 09:40:00,1.16156,1.16178,1.16144,1.1617,335100004.0
2007-02-22 09:45:00,1.16166,1.16166,1.16104,1.16113,495100001.0
2007-02-22 09:50:00,1.16117,1.16183,1.16062,1.16183,471200001.0
2007-02-22 09:55:00,1.16205,1.16276,1.16194,1.16273,295400002.0
2007-02-22 10:00:00,1.16267,1.16274,1.16223,1.16225,468899992.0
2007-02-22 10:05:00,1.16224,1.1625,1.16208,1.16247,351999999.0
2007-02-22 10:10:00,1.16243,1.16272,1.16221,1.16226,480300002.0
2007-02-22 10:15:00,1.16233,1.1624,1.162,1.162,622500007.0
2007-02-22 10:20:00,1.16206,1.16216,1.16181,1.162,618790006.0
2007-02-22 10:25:00,1.16203,1.16265,1.16202,1.16258,520800002.0
2007-02-22 10:30:00,1.16251,1.16253,1.16236,1.16245,336200000.0
2007-02-22 10:35:00,1.16237,1.16278,1.16237,1.16261,546000002.0
2007-02-22 10:40:00,1.16248,1.16271,1.16248,1.1627,303500004.0
2007-02-22 10:45:00,1.16273,1.16295,1.16263,1.1627,547500002.0
2007-02-22 10:50:00,1.16265,1.16272,1.16245,1.16255,447600000.0
2007-02-22 10:55:00,1.16251,1.16261,1.16195,1.16249,438700005.0
2007-02-22 11:00:00,1.16243,1.16264,1.16219,1.16254,400800005.0
2007-02-22 11:05:00,1.16253,1.16267,1.16238,1.16267,361200000.0
2007-02-22 11:10:00,1.16267,1.16279,1.16255,1.16265,552800000.0
2007-02-22 11:15:00,1.16263,1.1629,1.16263,1.16282,645399999.0
2007-02-22 11:20:00,1.16295,1.16315,1.16282,1.16289,337599999.0
2007-02-22 11:25:00,1.16282,1.16309,1.16233,1.16283,579700000.0
2007-02-22 11:30:00,1.16295,1.16305,1.16278,1.16281,493000002.0
2007-02-22 11:35:00,1.1628,1.16294,1.16265,1.16273,543800001.0
2007-02-22 11:40:00,1.16269,1.16275,1.16249,1.16268,715700000.0
2007-02-22 11:45:00,1.16273,1.16305,1.16267,1.16291,459400000.0
2007-02-22 11:50:00,1.16296,1.16303,1.16262,1.16265,638100002.0
2007-02-22 11:55:00,1.16273,1.16278,1.16256,1.16262,382800000.0
2007-02-22 12:00:00,1.16268,1.16268,1.16226,1.16229,396800002.0
2007-02-22 12:05:00,1.1623,1.16238,1.16207,1.16222,495100001.0
2007-02-22 12:10:00,1.16201,1.16201,1.16156,1.16166,457599998.0
2007-02-22 12:15:00,1.16166,1.16182,1.16138,1.16157,378000004.0
2007-02-22 12:20:00,1.16156,1.16156,1.16129,1.16145,737200009.0
2007-02-22 12:25:00,1.16148,1.16188,1.16141,1.16167,554399999.0
2007-02-22 12:30:00,1.16161,1.16174,1.16135,1.16145,361800005.0
2007-02-22 12:35:00,1.1615,1.1615,1.16036,1.16038,409300000.0
2007-02-22 12:40:00,1.16043,1.1606,1.16026,1.16046,496200002.0
2007-02-22 12:45:00,1.16052,1.1607,1.16015,1.1602,497200002.0
2007-02-22 12:50:00,1.16002,1.16019,1.15964,1.15975,650499996.0
2007-02-22 12:55:00,1.1598,1.16067,1.15959,1.16067,320100002.0
2007-02-22 13:00:00,1.16072,1.16087,1.16051,1.16051,458399998.0
2007-02-22 13:05:00,1.16051,1.16114,1.16047,1.16095,573699999.0
2007-02-22 13:10:00,1.16089,1.16105,1.16087,1.16101,237200002.0
2007-02-22 13:15:00,1.16095,1.16116,1.16092,1.16116,460900001.0
2007-02-22 13:20:00,1.16118,1.16126,1.16084,1.16105,429000001.0
2007-02-22 13:25:00,1.16067,1.16114,1.16067,1.16103,575400009.0
2007-02-22 13:30:00,1.16101,1.16101,1.16065,1.1607,348299998.0
2007-02-22 13:35:00,1.16061,1.16092,1.16054,1.16073,637300011.0
2007-02-22 13:40:00,1.1608,1.16115,1.16072,1.16092,479400001.0
2007-02-22 13:45:00,1.16088,1.16092,1.16074,1.16083,366600000.0
2007-02-22 13:50:00,1.16089,1.16089,1.16062,1.16072,442000000.0
2007-02-22 13:55:00,1.16064,1.16089,1.1606,1.1608,548299998.0
2007-02-22 14:00:00,1.16066,1.16075,1.16023,1.1607,424000005.0
2007-02-22 14:05:00,1.16065,1.16074,1.16034,1.16056,409399997.0
2007-02-22 14:10:00,1.16064,1.16064,1.15974,1.15978,549399995.0
2007-02-22 14:15:00,1.15976,1.16001,1.15976,1.15985,378400004.0
2007-02-22 14:20:00,1.1598,1.15989,1.1597,1.15975,368600001.0
2007-02-22 14:25:00,1.15977,1.16008,1.15932,1.15993,573499999.0
2007-02-22 14:30:00,1.15984,1.15984,1.15958,1.15979,327899998.0
2007-02-22 14:35:00,1.15978,1.15987,1.15952,1.1596,442600008.0
2007-02-22 14:40:00,1.15956,1.15967,1.15944,1.15945,298100001.0
2007-02-22 14:45:00,1.1594,1.15958,1.15928,1.15935,397000001.0
2007-02-22 14:50:00,1.15944,1.1596,1.15895,1.15937,372800003.0
2007-02-22 14:55:00,1.15935,1.1595,1.15927,1.15935,457100001.0
2007-02-22 15:00:00,1.1593,1.1602,1.15924,1.1602,331789998.0
2007-02-22 15:05:00,1.15999,1.16014,1.15955,1.16005,396800002.0
2007-02-22 15:10:00,1.16001,1.16077,1.16001,1.16055,489099997.0
2007-02-22 15:15:00,1.16071,1.16095,1.16056,1.16086,414100005.0
2007-02-22 15:20:00,1.16074,1.16074,1.16035,1.16039,387500003.0
2007-02-22 15:25:00,1.1604,1.1606,1.1603,1.16045,245499996.0
2007-02-22 15:30:00,1.16048,1.16081,1.16038,1.16081,308800001.0
2007-02-22 15:35:00,1.16083,1.16089,1.16068,1.16081,435100003.0
2007-02-22 15:40:00,1.16073,1.16108,1.1607,1.16099,483400000.0
2007-02-22 15:45:00,1.1611,1.1611,1.1608,1.16091,498899995.0
2007-02-22 15:50:00,1.16095,1.16106,1.16081,1.16102,279600000.0
2007-02-22 15:55:00,1.16089,1.16107,1.16073,1.16107,303500003.0
2007-02-22 16:00:00,1.16125,1.16168,1.16104,1.16149,393000002.0
2007-02-22 16:05:00,1.16167,1.16208,1.16146,1.16208,633200005.0
2007-02-22 16:10:00,1.16221,1.1625,1.16204,1.16209,428600000.0
2007-02-22 16:15:00,1.162,1.16241,1.16184,1.16235,292400002.0
2007-02-22 16:20:00,1.16227,1.16241,1.16202,1.16202,615599999.0
2007-02-22 16:25:00,1.162,1.16224,1.16195,1.16211,511300002.0
2007-02-22 16:30:00,1.16222,1.16235,1.16208,1.16208,447499998.0
2007-02-22 16:35:00,1.16216,1.16227,1.16196,1.16203,386100000.0
2007-02-22 16:40:00,1.16199,1.16205,1.16128,1.16132,507100002.0
2007-02-22 16:45:00,1.1613,1.1615,1.16112,1.16118,258099999.0
2007-02-22 16:50:00,1.1611,1.16126,1.16103,1.16126,384300004.0
2007-02-22 16:55:00,1.16135,1.16145,1.16056,1.16069,284400001.0
2007-02-22 17:00:00,1.16082,1.16125,1.16077,1.16111,393300000.0
2007-02-22 17:05:00,1.16103,1.16103,1.16065,1.16072,402700001.0
2007-02-22 17:10:00,1.16069,1.16085,1.1605,1.16072,430899997.0
2007-02-22 17:15:00,1.16067,1.16124,1.1606,1.16121,453500005.0
2007-02-22 17:20:00,1.16111,1.16122,1.16092,1.16103,446900002.0
2007-02-22 17:25:00,1.16114,1.16117,1.16088,1.16097,401199997.0
2007-02-22 17:30:00,1.16097,1.16111,1.1607,1.1609,452799999.0
2007-02-22 17:35:00,1.16094,1.1611,1.16067,1.1608,323400003.0
2007-02-22 17:40:00,1.16083,1.16097,1.16058,1.16097,392600001.0
2007-02-22 17:45:00,1.16102,1.16125,1.16101,1.16116,294800000.0
2007-02-22 17:50:00,1.16112,1.16132,1.16107,1.16132,419400000.0
2007-02-22 17:55:00,1.16125,1.16125,1.16098,1.16116,596400002.0
2007-02-22 18:00:00,1.16119,1.16138,1.16103,1.16107,3120499998.0
2007-02-22 18:05:00,1.16111,1.16125,1.16093,1.16093,4150500012.0
2007-02-22 18:10:00,1.16099,1.16103,1.16056,1.16061,2156000003.0
2007-02-22 18:15:00,1.16067,1.16086,1.16025,1.16025,2573800013.0
2007-02-22 18:20:00,1.16029,1.16038,1.15979,1.1598,2411900007.0
2007-02-22 18:25:00,1.15982,1.16003,1.15959,1.1598,2348600015.0
2007-02-22 18:30:00,1.15985,1.16043,1.15978,1.16043,2668100004.0
2007-02-22 18:35:00,1.16047,1.16063,1.1603,1.16042,1442300000.0
2007-02-22 18:40:00,1.16043,1.16081,1.16039,1.16062,2259900011.0
2007-02-22 18:45:00,1.16064,1.16098,1.16056,1.16077,1180399993.0
2007-02-22 18:50:00,1.1607,1.16079,1.16052,1.16053,1148500004.0
2007-02-22 18:55:00,1.16051,1.16151,1.16051,1.16137,2088800011.0
2007-02-22 19:00:00,1.16139,1.16145,1.16112,1.16115,1401990004.0
2007-02-22 19:05:00,1.16116,1.16133,1.16099,1.16118,2189900003.0
2007-02-22 19:10:00,1.16126,1.16135,1.16098,1.16126,1216200000.0
2007-02-22 19:15:00,1.16111,1.16123,1.16099,1.1611,1341500005.0
2007-02-22 19:20:00,1.1611,1.1611,1.16098,1.16102,834400003.0
2007-02-22 19:25:00,1.16108,1.16108,1.16074,1.16108,690700002.0
2007-02-22 19:30:00,1.16119,1.16126,1.16108,1.16123,691099998.0
2007-02-22 19:35:00,1.16121,1.16133,1.16096,1.1611,1314999987.0
2007-02-22 19:40:00,1.16115,1.16118,1.16107,1.1611,972799999.0
2007-02-22 19:45:00,1.16107,1.16107,1.16083,1.16092,496990001.0
2007-02-22 19:50:00,1.16105,1.1611,1.16091,1.16109,481300002.0
2007-02-22 19:55:00,1.16118,1.16118,1.16092,1.16097,825000003.0
2007-02-22 20:00:00,1.16098,1.16114,1.16051,1.16051,871999994.0
2007-02-22 20:05:00,1.16047,1.16083,1.16037,1.16069,914999996.0
2007-02-22 20:10:00,1.16067,1.16088,1.16034,1.16034,1370500011.0
2007-02-22 20:15:00,1.16067,1.16076,1.16048,1.16075,1868000009.0
2007-02-22 20:20:00,1.16075,1.16081,1.16043,1.16076,2069700012.0
2007-02-22 20:25:00,1.16079,1.16083,1.16054,1.16068,1538300001.0
2007-02-22 20:30:00,1.16063,1.16075,1.16059,1.16073,1294600002.0
2007-02-22 20:35:00,1.16075,1.16082,1.16063,1.16082,1657100006.0
2007-02-22 20:40:00,1.16081,1.16092,1.16058,1.16092,1522400001.0
2007-02-22 20:45:00,1.16097,1.16147,1.16097,1.1612,1016800005.0
2007-02-22 20:50:00,1.16109,1.16125,1.16056,1.16115,1016599998.0
2007-02-22 20:55:00,1.16121,1.16144,1.16102,1.16144,2033289994.0
2007-02-22 21:00:00,1.16137,1.16152,1.1613,1.16145,3582400012.0
2007-02-22 21:05:00,1.16145,1.16149,1.1613,1.16143,1719999992.0
2007-02-22 21:10:00,1.16141,1.16144,1.16124,1.16135,1777900000.0
2007-02-22 21:15:00,1.16133,1.16148,1.16121,1.1613,458600000.0
2007-02-22 21:20:00,1.16131,1.16139,1.1612,1.1612,318099997.0
2007-02-22 21:25:00,1.16132,1.16142,1.1613,1.16135,859699992.0
2007-02-22 21:30:00,1.16138,1.16138,1.16111,1.16111,546500003.0
2007-02-22 21:35:00,1.16112,1.16117,1.16081,1.16089,567900003.0
2007-02-22 21:40:00,1.16087,1.16089,1.16057,1.16067,611600006.0
2007-02-22 21:45:00,1.16069,1.16079,1.16057,1.16075,768900007.0
2007-02-22 21:50:00,1.16074,1.16093,1.16042,1.16065,794599999.0
2007-02-22 21:55:00,1.16068,1.16068,1.16033,1.16048,480000002.0
2007-02-22 22:00:00,1.16053,1.16081,1.16043,1.16078,901700003.0
2007-02-22 22:05:00,1.16076,1.16076,1.16013,1.16063,785899996.0
2007-02-22 22:10:00,1.16053,1.16092,1.16053,1.1607,543100000.0
2007-02-22 22:15:00,1.16078,1.16087,1.1606,1.16087,547700004.0
2007-02-22 22:20:00,1.1609,1.16112,1.1608,1.1611,726800002.0
2007-02-22 22:25:00,1.16113,1.16115,1.16096,1.16105,712600004.0
2007-02-22 22:30:00,1.16103,1.16111,1.16067,1.16097,773100006.0
2007-02-22 22:35:00,1.16113,1.16125,1.16105,1.16105,641899997.0
2007-02-22 22:40:00,1.16125,1.16134,1.16113,1.16115,743300004.0
2007-02-22 22:45:00,1.16115,1.1612,1.16096,1.16105,411800003.0
2007-02-22 22:50:00,1.16109,1.16128,1.16097,1.16105,378799999.0
2007-02-22 22:55:00,1.1611,1.1612,1.16079,1.16087,688100003.0
2007-02-22 23:00:00,1.16075,1.16111,1.16075,1.16102,353500000.0
2007-02-22 23:05:00,1.16102,1.16116,1.16086,1.16098,716900002.0
2007-02-22 23:10:00,1.16095,1.16114,1.16089,1.161,421500000.0
2007-02-22 23:15:00,1.16105,1.16116,1.16089,1.16112,353499997.0
2007-02-22 23:20:00,1.16107,1.16126,1.16095,1.16115,364800002.0
2007-02-22 23:25:00,1.16113,1.16129,1.161,1.16129,443700002.0
2007-02-22 23:30:00,1.1613,1.16135,1.16082,1.16128,300900002.0
2007-02-22 23:35:00,1.1612,1.1614,1.16087,1.16094,446500008.0
2007-02-22 23:40:00,1.16089,1.16134,1.16079,1.16126,614300004.0
2007-02-22 23:45:00,1.16135,1.16168,1.16118,1.16165,424500003.0
2007-02-22 23:50:00,1.16161,1.16195,1.1615,1.16186,545399999.0
2007-02-22 23:55:00,1.1619,1.16203,1.16165,1.16182,470100002.0
2007-02-23 00:00:00,1.16183,1.16183,1.16116,1.16119,256500000.0
2007-02-23 00:05:00,1.16135,1.16152,1.16097,1.16145,263600000.0
2007-02-23 00:10:00,1.16143,1.16155,1.16123,1.16143,386400005.0
2007-02-23 00:15:00,1.16137,1.16151,1.16098,1.16142,582700007.0
2007-02-23 00:20:00,1.1614,1.16159,1.16116,1.16149,560400000.0
2007-02-23 00:25:00,1.16147,1.16157,1.16112,1.16145,470600002.0
2007-02-23 00:30:00,1.16144,1.16167,1.16131,1.16165,358400006.0
2007-02-23 00:35:00,1.16118,1.16167,1.16117,1.16153,597900004.0
2007-02-23 00:40:00,1.16142,1.16185,1.16121,1.1616,466999996.0
2007-02-23 00:45:00,1.16162,1.16185,1.16116,1.16134,572500002.0
2007-02-23 00:50:00,1.16155,1.16165,1.16093,1.16127,564899998.0
2007-02-23 00:55:00,1.16143,1.16165,1.16123,1.16147,363000000.0
2007-02-23 01:00:00,1.1612,1.16151,1.16108,1.16145,514100005.0
2007-02-23 01:05:00,1.1615,1.16174,1.16103,1.16163,431400002.0
2007-02-23 01:10:00,1.16177,1.16187,1.16145,1.16156,282999997.0
2007-02-23 01:15:00,1.16157,1.16157,1.16094,1.16123,330999997.0
2007-02-23 01:20:00,1.16132,1.16142,1.161,1.16132,158300000.0
2007-02-23 01:25:00,1.1614,1.16143,1.16097,1.16126,443599997.0
2007-02-23 01:30:00,1.16133,1.16145,1.16109,1.16136,258700003.0
2007-02-23 01:35:00,1.16145,1.1615,1.16091,1.16145,465100001.0
2007-02-23 01:40:00,1.16121,1.16148,1.16096,1.16141,405900002.0
2007-02-23 01:45:00,1.16136,1.16147,1.16104,1.16142,633399997.0
2007-02-23 01:50:00,1.16137,1.16151,1.16092,1.16147,398699999.0
2007-02-23 01:55:00,1.16114,1.16186,1.16114,1.16185,537100008.0
2007-02-23 02:00:00,1.16161,1.1619,1.16152,1.16167,228100000.0
2007-02-23 02:05:00,1.16186,1.16187,1.16142,1.16149,296299999.0
2007-02-23 02:10:00,1.16148,1.16158,1.16092,1.16108,474000002.0
2007-02-23 02:15:00,1.16152,1.16163,1.16146,1.16155,450100005.0
2007-02-23 02:20:00,1.16149,1.16165,1.16146,1.16153,428200002.0
2007-02-23 02:25:00,1.16155,1.1617,1.16136,1.16167,335300002.0
2007-02-23 02:30:00,1.1616,1.16175,1.16117,1.16127,529700004.0
2007-02-23 02:35:00,1.16126,1.16175,1.16114,1.16175,387400000.0
2007-02-23 02:40:00,1.16168,1.16175,1.16134,1.16161,256090001.0
2007-02-23 02:45:00,1.16163,1.16167,1.16115,1.16135,297100004.0
2007-02-23 02:50:00,1.16158,1.16166,1.16122,1.16165,597800006.0
2007-02-23 02:55:00,1.16165,1.16174,1.16147,1.1615,304400001.0
2007-02-23 03:00:00,1.16155,1.16171,1.16123,1.16157,377699998.0
2007-02-23 03:05:00,1.16155,1.16175,1.16125,1.1616,480500004.0
2007-02-23 03:10:00,1.1614,1.1618,1.16129,1.1617,373100001.0
2007-02-23 03:15:00,1.16163,1.16178,1.16162,1.1617,405900001.0
2007-02-23 03:20:00,1.16183,1.16202,1.16182,1.162,375300001.0
2007-02-23 03:25:00,1.162,1.16206,1.16155,1.16206,450200000.0
2007-02-23 03:30:00,1.16209,1.16209,1.16166,1.16195,381000005.0
2007-02-23 03:35:00,1.16185,1.16201,1.16182,1.16198,274300007.0
2007-02-23 03:40:00,1.16175,1.16205,1.16155,1.16157,448200002.0
2007-02-23 03:45:00,1.16196,1.16222,1.16192,1.16215,382999999.0
2007-02-23 03:50:00,1.16215,1.16238,1.16189,1.16238,345300000.0
2007-02-23 03:55:00,1.16235,1.16261,1.16225,1.16254,417500000.0
2007-02-23 04:00:00,1.16241,1.16246,1.16192,1.16217,426599998.0
2007-02-23 04:05:00,1.16217,1.16217,1.1614,1.16183,347300000.0
2007-02-23 04:10:00,1.16177,1.16198,1.16156,1.16156,488500008.0
2007-02-23 04:15:00,1.16155,1.16166,1.1614,1.1614,226699998.0
2007-02-23 04:20:00,1.16165,1.16175,1.1615,1.16155,414899999.0
2007-02-23 04:25:00,1.16167,1.16196,1.16135,1.16159,371800004.0
2007-02-23 04:30:00,1.16175,1.16213,1.16175,1.1618,431900005.0
2007-02-23 04:35:00,1.16177,1.16196,1.16164,1.16175,310799998.0
2007-02-23 04:40:00,1.16178,1.1618,1.16098,1.16111,385799997.0
2007-02-23 04:45:00,1.16133,1.16183,1.1613,1.1613,380499995.0
2007-02-23 04:50:00,1.16185,1.16205,1.16183,1.162,493000003.0
2007-02-23 04:55:00,1.16196,1.16206,1.1613,1.1613,262500000.0
2007-02-23 05:00:00,1.16145,1.16229,1.16145,1.16166,636800003.0
2007-02-23 05:05:00,1.16178,1.16198,1.16159,1.16171,418799999.0
2007-02-23 05:10:00,1.16161,1.16201,1.16149,1.16196,440900000.0
2007-02-23 05:15:00,1.1619,1.16202,1.16121,1.16191,336400001.0
2007-02-23 05:20:00,1.16201,1.16219,1.16182,1.16182,339799996.0
2007-02-23 05:25:00,1.16185,1.16236,1.16185,1.16234,266999998.0
2007-02-23 05:30:00,1.1623,1.16245,1.16229,1.16233,482389999.0
2007-02-23 05:35:00,1.1624,1.16247,1.16205,1.16239,505299997.0
2007-02-23 05:40:00,1.16237,1.16246,1.16215,1.16215,335900002.0
2007-02-23 05:45:00,1.16205,1.16229,1.16188,1.16213,555199996.0
2007-02-23 05:50:00,1.1622,1.16236,1.16209,1.1621,383899997.0
2007-02-23 05:55:00,1.16203,1.16216,1.16187,1.16205,350900001.0
2007-02-23 06:00:00,1.16203,1.16216,1.16176,1.16213,336900002.0
2007-02-23 06:05:00,1.1622,1.16242,1.16177,1.1623,538100002.0
2007-02-23 06:10:00,1.16218,1.16248,1.16208,1.16218,423800002.0
2007-02-23 06:15:00,1.1624,1.16245,1.16208,1.16208,542099999.0
2007-02-23 06:20:00,1.16217,1.16253,1.16187,1.16253,437400002.0
2007-02-23 06:25:00,1.16243,1.1626,1.1621,1.16219,371500002.0
2007-02-23 06:30:00,1.16219,1.16219,1.16162,1.16162,317800000.0
2007-02-23 06:35:00,1.16154,1.1621,1.16153,1.16209,426699995.0
2007-02-23 06:40:00,1.16215,1.16215,1.16154,1.16195,360800002.0
2007-02-23 06:45:00,1.16201,1.16216,1.1617,1.16188,512299998.0
2007-02-23 06:50:00,1.16215,1.16217,1.16152,1.16191,332099998.0
2007-02-23 06:55:00,1.16212,1.16212,1.16145,1.16203,648800008.0
2007-02-23 07:00:00,1.16195,1.16209,1.16192,1.16202,586400000.0
2007-02-23 07:05:00,1.16192,1.16205,1.16146,1.16195,295100001.0
2007-02-23 07:10:00,1.162,1.16215,1.16176,1.16194,359400000.0
2007-02-23 07:15:00,1.16205,1.16209,1.16163,1.16184,451400003.0
2007-02-23 07:20:00,1.16185,1.16211,1.16181,1.16196,451899997.0
2007-02-23 07:25:00,1.16196,1.16207,1.16189,1.16198,416199995.0
2007-02-23 07:30:00,1.16187,1.16209,1.16162,1.162,526399998.0
2007-02-23 07:35:00,1.16195,1.16205,1.16171,1.16176,492799999.0
2007-02-23 07:40:00,1.16179,1.16205,1.16149,1.16205,505599999.0
2007-02-23 07:45:00,1.16195,1.16209,1.16163,1.16164,521700003.0
2007-02-23 07:50:00,1.16208,1.16208,1.1618,1.16195,371199999.0
2007-02-23 07:55:00,1.16175,1.16216,1.1617,1.16189,542600002.0
2007-02-23 08:00:00,1.16193,1.16219,1.16157,1.16201,529699997.0
2007-02-23 08:05:00,1.16203,1.16221,1.16177,1.16188,560400003.0
2007-02-23 08:10:00,1.16211,1.16228,1.16175,1.16205,384799998.0
2007-02-23 08:15:00,1.16209,1.16225,1.16176,1.16225,437399996.0
2007-02-23 08:20:00,1.16221,1.16242,1.16213,1.16213,508899995.0
2007-02-23 08:25:00,1.1621,1.16224,1.16174,1.16187,448000009.0
2007-02-23 08:30:00,1.16183,1.16225,1.16175,1.16225,654300003.0
2007-02-23 08:35:00,1.16239,1.1624,1.16203,1.16209,390200003.0
2007-02-23 08:40:00,1.16236,1.16245,1.16211,1.1622,433200000.0
2007-02-23 08:45:00,1.1622,1.16234,1.16218,1.16227,322699998.0
2007-02-23 08:50:00,1.16226,1.16241,1.16207,1.16209,482799999.0
2007-02-23 08:55:00,1.16202,1.16237,1.162,1.1622,439899997.0
2007-02-23 09:00:00,1.16215,1.16222,1.16167,1.16186,282500001.0
2007-02-23 09:05:00,1.1621,1.1621,1.1616,1.16198,250900002.0
2007-02-23 09:10:00,1.16192,1.16205,1.16164,1.162,443500001.0
2007-02-23 09:15:00,1.162,1.16205,1.16185,1.16194,281800003.0
2007-02-23 09:20:00,1.16198,1.16198,1.16138,1.16138,441800002.0
2007-02-23 09:25:00,1.16141,1.16155,1.16124,1.16152,325800003.0
2007-02-23 09:30:00,1.16145,1.16145,1.1609,1.16115,574200007.0
2007-02-23 09:35:00,1.1612,1.16125,1.16073,1.16103,464400002.0
2007-02-23 09:40:00,1.16114,1.16121,1.16045,1.16085,330500000.0
2007-02-23 09:45:00,1.16091,1.16105,1.16075,1.1609,331000002.0
2007-02-23 09:50:00,1.16085,1.16115,1.16063,1.16103,353700000.0
2007-02-23 09:55:00,1.16115,1.16128,1.16105,1.16105,375400004.0
2007-02-23 10:00:00,1.16095,1.16135,1.16095,1.16125,425199998.0
2007-02-23 10:05:00,1.16131,1.16187,1.16126,1.16187,398300000.0
2007-02-23 10:10:00,1.16188,1.16216,1.16188,1.1619,373199997.0
2007-02-23 10:15:00,1.16192,1.16208,1.16133,1.162,627500005.0
2007-02-23 10:20:00,1.1621,1.1621,1.16161,1.16189,504300001.0
2007-02-23 10:25:00,1.1619,1.16206,1.16182,1.16197,462699998.0
2007-02-23 10:30:00,1.16195,1.16205,1.16171,1.16187,322200004.0
2007-02-23 10:35:00,1.16192,1.16228,1.1616,1.1617,398700002.0
2007-02-23 10:40:00,1.16161,1.16175,1.16132,1.16172,324400004.0
2007-02-23 10:45:00,1.16175,1.16178,1.16136,1.16151,542100005.0
2007-02-23 10:50:00,1.16149,1.16152,1.16104,1.16152,439300001.0
2007-02-23 10:55:00,1.16153,1.16155,1.16106,1.16106,548300000.0
2007-02-23 11:00:00,1.16101,1.1615,1.16091,1.16148,484600001.0
2007-02-23 11:05:00,1.16146,1.16147,1.16101,1.16116,303799997.0
2007-02-23 11:10:00,1.16117,1.16134,1.16108,1.16112,574499999.0
2007-02-23 11:15:00,1.16115,1.1613,1.16063,1.16102,477000005.0
2007-02-23 11:20:00,1.16119,1.16139,1.16102,1.16124,451099998.0
2007-02-23 11:25:00,1.16122,1.16122,1.16099,1.16102,486600003.0
2007-02-23 11:30:00,1.16107,1.16124,1.16097,1.16111,499000001.0
2007-02-23 11:35:00,1.16107,1.16135,1.16097,1.16104,488000000.0
2007-02-23 11:40:00,1.16103,1.16121,1.1608,1.16116,501699998.0
2007-02-23 11:45:00,1.16127,1.16127,1.16046,1.16056,534500001.0
2007-02-23 11:50:00,1.16084,1.16106,1.16066,1.16106,649400000.0
2007-02-23 11:55:00,1.16117,1.16117,1.1609,1.161,476499999.0
2007-02-23 12:00:00,1.16108,1.1611,1.16091,1.1611,319900000.0
2007-02-23 12:05:00,1.16112,1.16134,1.16107,1.16126,388900001.0
2007-02-23 12:10:00,1.16132,1.16151,1.16103,1.16103,715989998.0
2007-02-23 12:15:00,1.16099,1.16106,1.16079,1.1609,522999997.0
2007-02-23 12:20:00,1.16089,1.16098,1.16077,1.16077,499300005.0
2007-02-23 12:25:00,1.16078,1.16085,1.16055,1.16073,720400002.0
2007-02-23 12:30:00,1.16068,1.16077,1.16043,1.1605,362100001.0
2007-02-23 12:35:00,1.16062,1.16062,1.16032,1.16035,481300003.0
2007-02-23 12:40:00,1.16038,1.16038,1.16009,1.16031,488099998.0
2007-02-23 12:45:00,1.16026,1.16026,1.15962,1.15985,374100000.0
2007-02-23 12:50:00,1.15976,1.16061,1.15939,1.1606,593200001.0
2007-02-23 12:55:00,1.1605,1.16069,1.16049,1.16068,512000003.0
2007-02-23 13:00:00,1.16026,1.16074,1.16026,1.16038,502499999.0
2007-02-23 13:05:00,1.16033,1.16048,1.16,1.16,550700001.0
2007-02-23 13:10:00,1.15988,1.16056,1.15976,1.16032,430400002.0
2007-02-23 13:15:00,1.16024,1.16068,1.16024,1.16061,420600001.0
2007-02-23 13:20:00,1.16053,1.16061,1.15975,1.16047,475300000.0
2007-02-23 13:25:00,1.16039,1.16061,1.16029,1.16049,366400002.0
2007-02-23 13:30:00,1.16052,1.16065,1.16,1.1605,445700001.0
2007-02-23 13:35:00,1.1606,1.16065,1.16051,1.16051,432500005.0
2007-02-23 13:40:00,1.16044,1.16055,1.15964,1.16043,523700000.0
2007-02-23 13:45:00,1.16041,1.16061,1.16035,1.16056,428100002.0
2007-02-23 13:50:00,1.16057,1.16057,1.16027,1.16037,244700001.0
2007-02-23 13:55:00,1.16035,1.16042,1.16006,1.16025,354600003.0
2007-02-23 14:00:00,1.16013,1.16042,1.16009,1.16032,270000000.0
2007-02-23 14:05:00,1.16026,1.16053,1.16025,1.16042,393300001.0
2007-02-23 14:10:00,1.16053,1.16053,1.15992,1.16039,499400002.0
2007-02-23 14:15:00,1.1604,1.1605,1.16028,1.16035,290099998.0
2007-02-23 14:20:00,1.16034,1.16055,1.15992,1.1605,448900004.0
2007-02-23 14:25:00,1.16051,1.16093,1.16033,1.16072,640400004.0
2007-02-23 14:30:00,1.16073,1.16082,1.16063,1.1607,337100002.0
2007-02-23 14:35:00,1.16063,1.16063,1.16026,1.16033,727800012.0
2007-02-23 14:40:00,1.16037,1.16045,1.16029,1.16037,334500001.0
2007-02-23 14:45:00,1.1603,1.16051,1.16023,1.16027,550399999.0
2007-02-23 14:50:00,1.16031,1.16031,1.15955,1.15963,378800006.0
2007-02-23 14:55:00,1.15967,1.15967,1.15945,1.1595,580600001.0
2007-02-23 15:00:00,1.15921,1.15937,1.15855,1.15937,482900001.0
2007-02-23 15:05:00,1.1594,1.1594,1.15911,1.15923,406100002.0
2007-02-23 15:10:00,1.15926,1.15926,1.15869,1.15878,614100001.0
2007-02-23 15:15:00,1.15879,1.15881,1.1585,1.15863,522700004.0
2007-02-23 15:20:00,1.15868,1.15879,1.15833,1.15848,400600003.0
2007-02-23 15:25:00,1.15849,1.1589,1.15849,1.15865,510500003.0
2007-02-23 15:30:00,1.1587,1.15962,1.15861,1.15923,567700003.0
2007-02-23 15:35:00,1.15916,1.15916,1.15866,1.15882,415599997.0
2007-02-23 15:40:00,1.15871,1.15871,1.15738,1.15742,424199997.0
2007-02-23 15:45:00,1.15738,1.15757,1.15701,1.15713,374399997.0
2007-02-23 15:50:00,1.15726,1.15752,1.15707,1.15736,600899995.0
2007-02-23 15:55:00,1.1573,1.15742,1.15694,1.15698,480099999.0
2007-02-23 16:00:00,1.15711,1.15721,1.15656,1.15671,458700003.0
2007-02-23 16:05:00,1.15674,1.15689,1.15643,1.15662,499300002.0
2007-02-23 16:10:00,1.15662,1.15724,1.15652,1.15714,425299999.0
2007-02-23 16:15:00,1.15715,1.15724,1.15701,1.1571,384499999.0
2007-02-23 16:20:00,1.157,1.15721,1.15692,1.15714,500800001.0
2007-02-23 16:25:00,1.15722,1.15722,1.1567,1.15687,524600000.0
2007-02-23 16:30:00,1.15694,1.15714,1.15687,1.15687,596400006.0
2007-02-23 16:35:00,1.15696,1.157,1.15659,1.15689,425600000.0
2007-02-23 16:40:00,1.15682,1.15695,1.15642,1.15677,366289998.0
2007-02-23 16:45:00,1.15679,1.15688,1.15657,1.1567,434799999.0
2007-02-23 16:50:00,1.15663,1.15717,1.15636,1.15717,524000006.0
2007-02-23 16:55:00,1.15723,1.15723,1.15692,1.15698,253699998.0
2007-02-23 17:00:00,1.15706,1.15722,1.15683,1.15715,474400003.0
2007-02-23 17:05:00,1.15716,1.15717,1.15685,1.15715,360600001.0
2007-02-23 17:10:00,1.15705,1.15715,1.15688,1.15713,375799996.0
2007-02-23 17:15:00,1.15714,1.15751,1.15714,1.15738,402000000.0
2007-02-23 17:20:00,1.15735,1.15757,1.15727,1.15745,495800005.0
2007-02-23 17:25:00,1.15749,1.15815,1.15749,1.15815,495600002.0
2007-02-23 17:30:00,1.15812,1.15832,1.15775,1.1582,343699996.0
2007-02-23 17:35:00,1.1582,1.15868,1.1582,1.15858,375000000.0
2007-02-23 17:40:00,1.1586,1.15877,1.1582,1.15864,563699993.0
2007-02-23 17:45:00,1.15849,1.15858,1.15818,1.15818,466200002.0
2007-02-23 17:50:00,1.15813,1.15834,1.15784,1.1582,255999999.0
2007-02-23 17:55:00,1.15807,1.15851,1.15794,1.15841,528199998.0
2007-02-23 18:00:00,1.15845,1.15879,1.15827,1.15865,3182800021.0
2007-02-23 18:05:00,1.15872,1.15913,1.15868,1.15878,4293900006.0
2007-02-23 18:10:00,1.15888,1.1591,1.15879,1.1589,2562300000.0
2007-02-23 18:15:00,1.1588,1.15887,1.15845,1.15884,2987300011.0
2007-02-23 18:20:00,1.15889,1.15889,1.15843,1.15855,2172400013.0
2007-02-23 18:25:00,1.15859,1.15906,1.15841,1.1585,2606599998.0
2007-02-23 18:30:00,1.15849,1.15878,1.15837,1.15865,2634300005.0
2007-02-23 18:35:00,1.15865,1.15873,1.15838,1.1585,1604300006.0
2007-02-23 18:40:00,1.15872,1.15875,1.15842,1.15855,2338889994.0
2007-02-23 18:45:00,1.15862,1.15872,1.15849,1.15853,1043800004.0
2007-02-23 18:50:00,1.15859,1.15863,1.15797,1.15809,1279800008.0
2007-02-23 18:55:00,1.15827,1.15854,1.15824,1.15836,1738800015.0
2007-02-23 19:00:00,1.15836,1.15844,1.15816,1.15825,1242600004.0
2007-02-23 19:05:00,1.15828,1.15844,1.15802,1.15812,1949200009.0
2007-02-23 19:10:00,1.1582,1.15847,1.15799,1.15834,996989999.0
2007-02-23 19:15:00,1.15827,1.15851,1.15824,1.15837,1439699999.0
2007-02-23 19:20:00,1.1584,1.15842,1.15806,1.15823,494000000.0
2007-02-23 19:25:00,1.15823,1.1584,1.15809,1.15838,730500003.0
2007-02-23 19:30:00,1.15847,1.1586,1.1583,1.15835,690300000.0
2007-02-23 19:35:00,1.15836,1.15856,1.15821,1.15821,1415300008.0
2007-02-23 19:40:00,1.1582,1.15827,1.15795,1.15795,793499999.0
2007-02-23 19:45:00,1.15795,1.15835,1.15784,1.1583,445300002.0
2007-02-23 19:50:00,1.15832,1.15873,1.15832,1.15873,402000005.0
2007-02-23 19:55:00,1.15885,1.15885,1.15853,1.15873,891500001.0
2007-02-23 20:00:00,1.15879,1.15905,1.15878,1.15888,1050300008.0
2007-02-23 20:05:00,1.15886,1.15901,1.15878,1.15893,1226100004.0
2007-02-23 20:10:00,1.15878,1.15902,1.15849,1.15875,1092200006.0
2007-02-23 20:15:00,1.15872,1.15881,1.15853,1.15865,1699900008.0
2007-02-23 20:20:00,1.1586,1.1587,1.15843,1.15865,1737100008.0
2007-02-23 20:25:00,1.1587,1.15875,1.1586,1.15865,1331600000.0
2007-02-23 20:30:00,1.15863,1.15875,1.15862,1.15873,1411200005.0
2007-02-23 20:35:00,1.15877,1.15904,1.15871,1.15898,1457600000.0
2007-02-23 20:40:00,1.15891,1.15891,1.15868,1.15886,1734399998.0
2007-02-23 20:45:00,1.15884,1.15889,1.1583,1.15885,1151300001.0
2007-02-23 20:50:00,1.1588,1.15886,1.15843,1.1588,1018400005.0
2007-02-23 20:55:00,1.1589,1.15912,1.1588,1.15893,1862999997.0
2007-02-23 21:00:00,1.15893,1.15899,1.15855,1.15892,2914400000.0
2007-02-23 21:05:00,1.15885,1.15899,1.15847,1.15896,1923400014.0
2007-02-23 21:10:00,1.15895,1.159,1.15857,1.15882,2022399994.0
2007-02-23 21:15:00,1.15882,1.15891,1.15876,1.15885,482299998.0
2007-02-23 21:20:00,1.15885,1.15895,1.1588,1.1588,330899997.0
2007-02-23 21:25:00,1.15887,1.15889,1.15865,1.15866,854800001.0
2007-02-23 21:30:00,1.15877,1.15889,1.15868,1.15882,756400000.0
2007-02-23 21:35:00,1.15882,1.15904,1.15882,1.1589,656599997.0
2007-02-23 21:40:00,1.15893,1.15906,1.15889,1.159,766999997.0
2007-02-23 21:45:00,1.159,1.15909,1.1589,1.15898,744200006.0
2007-02-23 21:50:00,1.15902,1.15918,1.15895,1.15905,612300003.0
2007-02-23 21:55:00,1.15906,1.15915,1.15882,1.15915,429299998.0
2007-02-23 22:00:00,1.15906,1.15908,1.1589,1.159,1228999998.0
2007-02-23 22:05:00,1.159,1.15915,1.15895,1.15915,574699998.0
2007-02-23 22:10:00,1.15913,1.15922,1.15875,1.15911,523800002.0
2007-02-23 22:15:00,1.15917,1.15935,1.15909,1.1593,505099999.0
2007-02-23 22:20:00,1.15889,1.15932,1.15887,1.15913,563099998.0
2007-02-23 22:25:00,1.15913,1.15915,1.15884,1.15893,748299996.0
2007-02-23 22:30:00,1.15897,1.15899,1.15869,1.15887,812200004.0
2007-02-23 22:35:00,1.15892,1.15893,1.15862,1.15885,714099998.0
2007-02-23 22:40:00,1.15895,1.15916,1.15884,1.15897,667499999.0
2007-02-23 22:45:00,1.15909,1.15914,1.15896,1.15904,454700001.0
2007-02-23 22:50:00,1.15905,1.15915,1.15889,1.15893,429299997.0
2007-02-23 22:55:00,1.159,1.15912,1.15851,1.15863,610500004.0
2007-02-23 23:00:00,1.15856,1.15882,1.15856,1.15879,307899999.0
2007-02-23 23:05:00,1.15878,1.15894,1.15863,1.15875,607500005.0
2007-02-23 23:10:00,1.15863,1.15886,1.15848,1.15886,367200001.0
2007-02-23 23:15:00,1.15894,1.15894,1.15861,1.15862,371600000.0
2007-02-23 23:20:00,1.1587,1.15896,1.1585,1.15896,392200004.0
2007-02-23 23:25:00,1.15904,1.1592,1.15884,1.15903,383799996.0
2007-02-23 23:30:00,1.15909,1.15953,1.15909,1.15953,507800001.0
2007-02-23 23:35:00,1.15935,1.15949,1.15897,1.15899,510900001.0
2007-02-23 23:40:00,1.1592,1.15945,1.15902,1.15909,380700001.0
2007-02-23 23:45:00,1.15945,1.15953,1.15925,1.15936,336200001.0
2007-02-23 23:50:00,1.15939,1.15961,1.15921,1.1594,460300000.0
2007-02-23 23:55:00,1.15937,1.15954,1.15932,1.15935,279700001.0
2007-02-26 00:00:00,1.1591,1.1592,1.1591,1.1592,123199999.0
2007-02-26 00:05:00,1.1591,1.1592,1.1589,1.159,246399998.0
2007-02-26 00:10:00,1.1589,1.159,1.1587,1.1587,492799996.0
2007-02-26 00:15:00,1.1588,1.1589,1.1586,1.1587,369599997.0
2007-02-26 00:20:00,1.1586,1.1586,1.1585,1.1586,369599997.0
2007-02-26 00:25:00,1.1589,1.1589,1.1587,1.1588,123199999.0
2007-02-26 00:30:00,1.1589,1.1589,1.1589,1.1589,123199999.0
2007-02-26 00:35:00,1.159,1.159,1.1585,1.1586,615999995.0
2007-02-26 00:40:00,1.1585,1.1586,1.1585,1.1586,246399998.0
2007-02-26 00:45:00,1.1587,1.1588,1.1584,1.1584,369599997.0
2007-02-26 00:50:00,1.1583,1.1584,1.158,1.1583,492799996.0
2007-02-26 00:55:00,1.1582,1.1582,1.1579,1.158,246399998.0
2007-02-26 01:05:00,1.1582,1.1582,1.1581,1.1581,246399998.0
2007-02-26 01:10:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:15:00,1.1581,1.1582,1.1581,1.1582,246399998.0
2007-02-26 01:20:00,1.1581,1.1581,1.1581,1.1581,123199999.0
2007-02-26 01:25:00,1.1582,1.1582,1.1582,1.1582,123199999.0
2007-02-26 01:30:00,1.1583,1.1584,1.1583,1.1584,246399998.0
2007-02-26 01:40:00,1.1585,1.1586,1.1584,1.1586,246399998.0
2007-02-26 01:45:00,1.1585,1.1586,1.1585,1.1586,123199999.0
2007-02-26 01:50:00,1.1587,1.159,1.1587,1.1589,246399998.0
2007-02-26 01:55:00,1.1588,1.159,1.1587,1.1589,369599997.0
2007-02-26 02:00:00,1.1579,1.15815,1.15766,1.15802,427300001.0
2007-02-26 02:05:00,1.15812,1.15825,1.15789,1.15795,464300003.0
2007-02-26 02:10:00,1.1582,1.15827,1.15788,1.1582,215300002.0
2007-02-26 02:15:00,1.15817,1.15823,1.15777,1.1581,363400001.0
2007-02-26 02:20:00,1.15806,1.15819,1.158,1.15805,303000001.0
2007-02-26 02:25:00,1.15817,1.15824,1.15778,1.15815,411300003.0
2007-02-26 02:30:00,1.15825,1.15849,1.15777,1.15843,479600001.0
2007-02-26 02:35:00,1.15843,1.15847,1.15813,1.15834,253000000.0
2007-02-26 02:40:00,1.15827,1.1586,1.15783,1.1586,365600000.0
2007-02-26 02:45:00,1.15855,1.15862,1.15816,1.15858,371400000.0
2007-02-26 02:50:00,1.15856,1.15896,1.15855,1.15888,327800000.0
2007-02-26 02:55:00,1.15881,1.15909,1.15868,1.15909,314300001.0
2007-02-26 03:00:00,1.15902,1.15945,1.15884,1.15933,421100003.0
2007-02-26 03:05:00,1.1593,1.15939,1.15921,1.15929,332600002.0
2007-02-26 03:10:00,1.15928,1.15938,1.15888,1.15888,327900000.0
2007-02-26 03:15:00,1.15926,1.15947,1.15903,1.15903,336000003.0
2007-02-26 03:20:00,1.15921,1.15944,1.15911,1.15929,423000000.0
2007-02-26 03:25:00,1.15916,1.15938,1.15902,1.15903,389300004.0
2007-02-26 03:30:00,1.15911,1.15925,1.159,1.15922,211399999.0
2007-02-26 03:35:00,1.15881,1.15926,1.15877,1.15912,522800008.0
2007-02-26 03:40:00,1.159,1.15927,1.15879,1.15912,561400003.0
2007-02-26 03:45:00,1.15919,1.15933,1.15868,1.15925,620800007.0
2007-02-26 03:50:00,1.15895,1.15933,1.15889,1.15908,495400004.0
2007-02-26 03:55:00,1.15926,1.15926,1.15883,1.1589,273300001.0
2007-02-26 04:00:00,1.15878,1.15886,1.15861,1.15861,374300005.0
2007-02-26 04:05:00,1.15865,1.15885,1.15844,1.15883,408199998.0
2007-02-26 04:10:00,1.15884,1.15884,1.15831,1.1587,422100000.0
2007-02-26 04:15:00,1.15866,1.15888,1.15834,1.15858,542699997.0
2007-02-26 04:20:00,1.15885,1.15911,1.15853,1.15891,385800006.0
2007-02-26 04:25:00,1.15893,1.15903,1.15855,1.1588,471100001.0
2007-02-26 04:30:00,1.1587,1.15915,1.15865,1.1591,316100002.0
2007-02-26 04:35:00,1.15912,1.15915,1.15893,1.15908,456700000.0
2007-02-26 04:40:00,1.15876,1.15911,1.15876,1.15911,477800003.0
2007-02-26 04:45:00,1.15914,1.15915,1.15871,1.15871,394800002.0
2007-02-26 04:50:00,1.1587,1.15939,1.1587,1.15928,412200003.0
2007-02-26 04:55:00,1.15925,1.15935,1.1588,1.159,591099996.0
2007-02-26 05:00:00,1.15908,1.15935,1.15877,1.15892,443000002.0
2007-02-26 05:05:00,1.1587,1.15884,1.15842,1.15846,377000001.0
2007-02-26 05:10:00,1.15845,1.15928,1.15819,1.15905,376700000.0
2007-02-26 05:15:00,1.15893,1.15898,1.15864,1.15888,445500003.0
2007-02-26 05:20:00,1.15889,1.15905,1.15859,1.15905,432400005.0
2007-02-26 05:25:00,1.15903,1.15918,1.15863,1.15876,408100004.0
2007-02-26 05:30:00,1.1586,1.15908,1.1586,1.15883,493599996.0
2007-02-26 05:35:00,1.1589,1.15895,1.15839,1.15895,504200008.0
2007-02-26 05:40:00,1.15888,1.15903,1.15847,1.15889,308100001.0
2007-02-26 05:45:00,1.15869,1.15879,1.15854,1.15861,349600003.0
2007-02-26 05:50:00,1.15858,1.15878,1.15847,1.15854,536590002.0
2007-02-26 05:55:00,1.1585,1.15865,1.15812,1.15847,616999999.0
2007-02-26 06:00:00,1.15843,1.15902,1.15834,1.15902,382600004.0
2007-02-26 06:05:00,1.15909,1.1594,1.15904,1.15915,432399997.0
2007-02-26 06:10:00,1.1592,1.15946,1.15902,1.1593,566900005.0
2007-02-26 06:15:00,1.15932,1.15946,1.15905,1.1592,307200001.0
2007-02-26 06:20:00,1.15917,1.15923,1.15878,1.15919,454400001.0
2007-02-26 06:25:00,1.15913,1.15946,1.15885,1.15928,436800005.0
2007-02-26 06:30:00,1.15926,1.15951,1.15885,1.15935,574399991.0
2007-02-26 06:35:00,1.15934,1.15948,1.1593,1.1594,577400006.0
2007-02-26 06:40:00,1.15943,1.15945,1.15928,1.15935,674300005.0
2007-02-26 06:45:00,1.15938,1.15942,1.15905,1.15925,379200003.0
2007-02-26 06:50:00,1.15927,1.15938,1.15907,1.15926,379800003.0
2007-02-26 06:55:00,1.15935,1.15945,1.15893,1.1594,548600003.0
2007-02-26 07:00:00,1.15945,1.15955,1.15917,1.15947,414200003.0
2007-02-26 07:05:00,1.15936,1.15955,1.15906,1.15945,561699998.0
2007-02-26 07:10:00,1.1595,1.15952,1.15916,1.15947,350200002.0
2007-02-26 07:15:00,1.1591,1.15948,1.15907,1.15946,363000001.0
2007-02-26 07:20:00,1.1595,1.15955,1.15902,1.15945,458999998.0
2007-02-26 07:25:00,1.1595,1.15955,1.15906,1.1595,486400000.0
2007-02-26 07:30:00,1.15945,1.15955,1.15918,1.15933,398500003.0
2007-02-26 07:35:00,1.1592,1.1592,1.15869,1.15887,403300003.0
2007-02-26 07:40:00,1.15878,1.15912,1.1586,1.15912,669699999.0
2007-02-26 07:45:00,1.15898,1.1595,1.15872,1.15934,396599998.0
2007-02-26 07:50:00,1.15935,1.15941,1.15894,1.1591,457699998.0
2007-02-26 07:55:00,1.15934,1.15934,1.15883,1.15885,229599998.0
2007-02-26 08:00:00,1.1589,1.1591,1.15885,1.15895,378000005.0
2007-02-26 08:05:00,1.1589,1.15911,1.15869,1.15891,681299999.0
2007-02-26 08:10:00,1.15899,1.15899,1.15855,1.15862,462199994.0
2007-02-26 08:15:00,1.15892,1.15903,1.15872,1.15886,341600002.0
2007-02-26 08:20:00,1.1589,1.15892,1.15854,1.1589,542100003.0
2007-02-26 08:25:00,1.1589,1.1589,1.15857,1.15857,280200001.0
2007-02-26 08:30:00,1.15862,1.15893,1.15832,1.15852,365000002.0
2007-02-26 08:35:00,1.1589,1.15892,1.15849,1.15872,479300002.0
2007-02-26 08:40:00,1.15865,1.15877,1.15839,1.15875,311899996.0
2007-02-26 08:45:00,1.15866,1.15866,1.1583,1.15849,191899999.0
2007-02-26 08:50:00,1.15836,1.15875,1.15836,1.15875,300500004.0
2007-02-26 08:55:00,1.1587,1.15888,1.1583,1.15842,589900002.0
2007-02-26 09:00:00,1.15886,1.15895,1.15829,1.15888,400700003.0
2007-02-26 09:05:00,1.15886,1.15888,1.15858,1.15881,375499999.0
2007-02-26 09:10:00,1.15868,1.15912,1.15864,1.15904,307500000.0
2007-02-26 09:15:00,1.159,1.15908,1.15861,1.15906,320699999.0
2007-02-26 09:20:00,1.1591,1.15925,1.159,1.15915,477800007.0
2007-02-26 09:25:00,1.15916,1.15916,1.15856,1.15882,526000003.0
2007-02-26 09:30:00,1.15887,1.15896,1.1586,1.15895,264800002.0
2007-02-26 09:35:00,1.15876,1.15905,1.15835,1.15902,474900000.0
2007-02-26 09:40:00,1.15898,1.15908,1.15887,1.15887,183099998.0
2007-02-26 09:45:00,1.15884,1.15904,1.15873,1.159,506300001.0
2007-02-26 09:50:00,1.15895,1.15907,1.15836,1.15837,442200001.0
2007-02-26 09:55:00,1.15838,1.15847,1.15808,1.15837,528200008.0
2007-02-26 10:00:00,1.15825,1.15838,1.15787,1.15787,396400003.0
2007-02-26 10:05:00,1.15791,1.15803,1.15776,1.15776,449200002.0
2007-02-26 10:10:00,1.15759,1.15773,1.15752,1.1577,606499998.0
2007-02-26 10:15:00,1.15771,1.15791,1.15752,1.15791,441800004.0
2007-02-26 10:20:00,1.15795,1.15803,1.1576,1.15791,314799999.0
2007-02-26 10:25:00,1.1579,1.15858,1.15779,1.15855,474300002.0
2007-02-26 10:30:00,1.15857,1.15861,1.15838,1.15838,391089998.0
2007-02-26 10:35:00,1.15825,1.15845,1.15807,1.15807,644900003.0
2007-02-26 10:40:00,1.15791,1.15834,1.15784,1.15827,496599995.0
2007-02-26 10:45:00,1.15834,1.15841,1.15808,1.15829,643400004.0
2007-02-26 10:50:00,1.15828,1.15932,1.15825,1.15917,486000006.0
2007-02-26 10:55:00,1.15915,1.15926,1.15905,1.15923,509999998.0
2007-02-26 11:00:00,1.15923,1.15943,1.15923,1.15933,539700006.0
2007-02-26 11:05:00,1.15932,1.15935,1.15886,1.15931,408600003.0
2007-02-26 11:10:00,1.15931,1.15932,1.15884,1.15891,599600002.0
2007-02-26 11:15:00,1.15893,1.15916,1.15893,1.15906,564900004.0
2007-02-26 11:20:00,1.1591,1.1591,1.15884,1.15893,440799996.0
2007-02-26 11:25:00,1.15905,1.15905,1.15882,1.15883,595799996.0
2007-02-26 11:30:00,1.15888,1.15895,1.15867,1.15871,635600001.0
2007-02-26 11:35:00,1.15872,1.15881,1.1586,1.15873,305799998.0
2007-02-26 11:40:00,1.1587,1.15884,1.1585,1.15868,579299999.0
2007-02-26 11:45:00,1.15872,1.15872,1.1583,1.15838,405800001.0
2007-02-26 11:50:00,1.15849,1.15951,1.15843,1.1594,577900000.0
2007-02-26 11:55:00,1.15932,1.15935,1.15895,1.1593,499399998.0
2007-02-26 12:00:00,1.15933,1.15938,1.1592,1.1593,450099998.0
2007-02-26 12:05:00,1.15929,1.15942,1.15901,1.1592,492200002.0
2007-02-26 12:10:00,1.15924,1.15938,1.15917,1.15917,474000001.0
2007-02-26 12:15:00,1.15913,1.15963,1.15913,1.15942,340000003.0
2007-02-26 12:20:00,1.15942,1.15987,1.15931,1.15975,625800003.0
2007-02-26 12:25:00,1.15977,1.15995,1.1597,1.15976,428199999.0
2007-02-26 12:30:00,1.15972,1.15979,1.15954,1.15964,426299999.0
2007-02-26 12:35:00,1.1597,1.15984,1.15961,1.15967,258099999.0
2007-02-26 12:40:00,1.15977,1.15986,1.15939,1.1598,621699999.0
2007-02-26 12:45:00,1.15979,1.1599,1.15967,1.1597,338900000.0
2007-02-26 12:50:00,1.1598,1.16024,1.15959,1.15964,411700002.0
2007-02-26 12:55:00,1.1596,1.15969,1.15926,1.15937,325499999.0
2007-02-26 13:00:00,1.15933,1.15949,1.15884,1.15935,462100002.0
2007-02-26 13:05:00,1.15935,1.15943,1.15915,1.15923,373300004.0
2007-02-26 13:10:00,1.1592,1.15932,1.15917,1.1592,224200000.0
2007-02-26 13:15:00,1.15915,1.15937,1.15915,1.15933,348000003.0
2007-02-26 13:20:00,1.15935,1.15954,1.15935,1.15953,348999998.0
2007-02-26 13:25:00,1.15945,1.15945,1.15894,1.15935,477600006.0
2007-02-26 13:30:00,1.15937,1.15937,1.15829,1.15829,486899999.0
2007-02-26 13:35:00,1.15832,1.15875,1.15824,1.15862,629300000.0
2007-02-26 13:40:00,1.15868,1.15884,1.15857,1.15879,463699999.0
2007-02-26 13:45:00,1.15885,1.15923,1.15885,1.15919,245400001.0
2007-02-26 13:50:00,1.15917,1.15919,1.15813,1.1582,395300002.0
2007-02-26 13:55:00,1.15865,1.15875,1.1585,1.15864,545100004.0
2007-02-26 14:00:00,1.15873,1.15873,1.1578,1.15795,380300003.0
2007-02-26 14:05:00,1.15798,1.15836,1.15752,1.15832,427000000.0
2007-02-26 14:10:00,1.15844,1.15844,1.15801,1.15805,383999995.0
2007-02-26 14:15:00,1.15806,1.15831,1.15806,1.15831,405100002.0
2007-02-26 14:20:00,1.1582,1.15892,1.15819,1.15892,596799997.0
2007-02-26 14:25:00,1.1589,1.15936,1.1589,1.15908,397500001.0
2007-02-26 14:30:00,1.15923,1.15928,1.15864,1.15891,443499999.0
2007-02-26 14:35:00,1.15888,1.15898,1.15863,1.15866,437600003.0
2007-02-26 14:40:00,1.15863,1.1588,1.15824,1.15829,369700000.0
2007-02-26 14:45:00,1.15833,1.15885,1.15807,1.15871,690500010.0
2007-02-26 14:50:00,1.15878,1.15937,1.1587,1.15931,298099999.0
2007-02-26 14:55:00,1.15937,1.15939,1.15902,1.1591,478000006.0
2007-02-26 15:00:00,1.15914,1.15952,1.15883,1.15935,404900004.0
2007-02-26 15:05:00,1.15937,1.15949,1.15919,1.15931,355799999.0
2007-02-26 15:10:00,1.15932,1.15938,1.15917,1.15925,485100004.0
2007-02-26 15:15:00,1.1592,1.15926,1.15876,1.15885,338600000.0
2007-02-26 15:20:00,1.15885,1.15942,1.15884,1.15942,291800004.0
2007-02-26 15:25:00,1.15904,1.1594,1.15893,1.15913,283299999.0
2007-02-26 15:30:00,1.15913,1.15928,1.15904,1.1592,552000000.0
2007-02-26 15:35:00,1.15919,1.15935,1.15906,1.15935,508899998.0
2007-02-26 15:40:00,1.15937,1.15956,1.15921,1.15931,372399999.0
2007-02-26 15:45:00,1.15924,1.15931,1.15895,1.15923,515600002.0
2007-02-26 15:50:00,1.15933,1.15947,1.15925,1.15943,480600006.0
2007-02-26 15:55:00,1.15931,1.15942,1.1592,1.15939,386700006.0
2007-02-26 16:00:00,1.15942,1.15969,1.15941,1.15959,394600004.0
2007-02-26 16:05:00,1.15961,1.15968,1.15949,1.15958,556600002.0
2007-02-26 16:10:00,1.15962,1.15963,1.15943,1.15952,308399998.0
2007-02-26 16:15:00,1.15943,1.15947,1.1593,1.15932,331900001.0
2007-02-26 16:20:00,1.15925,1.15938,1.15918,1.15935,482400003.0
2007-02-26 16:25:00,1.15935,1.15945,1.15932,1.1594,485600001.0
2007-02-26 16:30:00,1.1595,1.15954,1.15935,1.15937,428300001.0
2007-02-26 16:35:00,1.15936,1.15944,1.15906,1.15938,526900005.0
2007-02-26 16:40:00,1.1593,1.15945,1.1591,1.15919,310200001.0
2007-02-26 16:45:00,1.15924,1.15928,1.15888,1.15897,394900002.0
2007-02-26 16:50:00,1.15893,1.15914,1.15893,1.15902,456600002.0
2007-02-26 16:55:00,1.15896,1.15946,1.15888,1.15946,247299998.0
2007-02-26 17:00:00,1.15951,1.15966,1.15946,1.15963,307800004.0
2007-02-26 17:05:00,1.15963,1.15964,1.15929,1.15932,391299998.0
2007-02-26 17:10:00,1.15924,1.15954,1.15913,1.15947,358800001.0
2007-02-26 17:15:00,1.15934,1.15972,1.15934,1.15964,347900001.0
2007-02-26 17:20:00,1.15962,1.15992,1.15936,1.15946,377700003.0
2007-02-26 17:25:00,1.1595,1.15957,1.15938,1.15952,346099999.0
2007-02-26 17:30:00,1.15953,1.15953,1.15919,1.15922,513200000.0
2007-02-26 17:35:00,1.15917,1.1593,1.15884,1.15901,470900004.0
2007-02-26 17:40:00,1.15907,1.15957,1.15895,1.15957,488600005.0
2007-02-26 17:45:00,1.15948,1.15953,1.1593,1.1594,354899998.0
2007-02-26 17:50:00,1.15947,1.15978,1.15946,1.15958,339500000.0
2007-02-26 17:55:00,1.1595,1.15959,1.15924,1.15927,557600007.0
2007-02-26 18:00:00,1.15934,1.15958,1.15918,1.15945,2938399995.0
2007-02-26 18:05:00,1.15948,1.15953,1.15928,1.15943,4377100019.0
2007-02-26 18:10:00,1.15948,1.15963,1.15935,1.15947,2554000009.0
2007-02-26 18:15:00,1.15942,1.15955,1.15933,1.15944,2757800014.0
2007-02-26 18:20:00,1.15947,1.1596,1.15931,1.15937,2010700015.0
2007-02-26 18:25:00,1.15938,1.15959,1.15929,1.15937,2749100026.0
2007-02-26 18:30:00,1.15933,1.15957,1.15933,1.15952,2606000010.0
2007-02-26 18:35:00,1.15955,1.15969,1.15938,1.15948,1694899998.0
2007-02-26 18:40:00,1.15951,1.1598,1.15943,1.15969,2350100014.0
2007-02-26 18:45:00,1.15977,1.15977,1.15956,1.15972,1028400012.0
2007-02-26 18:50:00,1.15968,1.15999,1.15944,1.15994,1249089998.0
2007-02-26 18:55:00,1.15995,1.16009,1.15982,1.15982,1658900008.0
2007-02-26 19:00:00,1.15981,1.16002,1.15973,1.15985,1131300001.0
2007-02-26 19:05:00,1.15984,1.16021,1.15981,1.1601,1980299996.0
2007-02-26 19:10:00,1.16015,1.16071,1.16005,1.16062,1259200001.0
2007-02-26 19:15:00,1.16062,1.16068,1.1605,1.1606,1655789997.0
2007-02-26 19:20:00,1.16057,1.16057,1.15999,1.16017,721000003.0
2007-02-26 19:25:00,1.16022,1.16048,1.16018,1.16042,653000001.0
2007-02-26 19:30:00,1.16048,1.16057,1.1604,1.16057,649099994.0
2007-02-26 19:35:00,1.1606,1.1606,1.1602,1.16043,1339700004.0
2007-02-26 19:40:00,1.16043,1.16043,1.16016,1.16019,922800008.0
2007-02-26 19:45:00,1.16022,1.16042,1.16009,1.16032,614899999.0
2007-02-26 19:50:00,1.16032,1.16042,1.16023,1.1604,540000000.0
2007-02-26 19:55:00,1.16044,1.16044,1.15995,1.16007,838800003.0
2007-02-26 20:00:00,1.16012,1.16044,1.16012,1.16034,1039700005.0
2007-02-26 20:05:00,1.16033,1.16035,1.16002,1.16013,1269400011.0
2007-02-26 20:10:00,1.1601,1.1602,1.15952,1.15978,1222500012.0
2007-02-26 20:15:00,1.16015,1.16021,1.15972,1.16003,1424100008.0
2007-02-26 20:20:00,1.16002,1.16017,1.15987,1.1601,1856499998.0
2007-02-26 20:25:00,1.16016,1.16022,1.15983,1.16007,1565200002.0
2007-02-26 20:30:00,1.1601,1.16035,1.16,1.16007,1436100006.0
2007-02-26 20:35:00,1.1601,1.16013,1.15992,1.16013,1310700002.0
2007-02-26 20:40:00,1.16015,1.16018,1.15999,1.16012,1342400002.0
2007-02-26 20:45:00,1.1601,1.16026,1.15981,1.16014,898600007.0
2007-02-26 20:50:00,1.16018,1.16027,1.15975,1.16015,1018000001.0
2007-02-26 20:55:00,1.16013,1.16027,1.15985,1.16024,1760800003.0
2007-02-26 21:00:00,1.16023,1.16027,1.1601,1.16025,3004400006.0
2007-02-26 21:05:00,1.15997,1.16033,1.15981,1.16025,1894600002.0
2007-02-26 21:10:00,1.16025,1.16025,1.15997,1.15999,1576800004.0
2007-02-26 21:15:00,1.15995,1.16,1.15973,1.15985,402699998.0
2007-02-26 21:20:00,1.15986,1.16004,1.15986,1.15989,331700005.0
2007-02-26 21:25:00,1.15996,1.15996,1.15962,1.15968,723299997.0
2007-02-26 21:30:00,1.15972,1.15978,1.1592,1.15978,555899998.0
2007-02-26 21:35:00,1.15985,1.1599,1.15972,1.15978,723400001.0
2007-02-26 21:40:00,1.15974,1.15987,1.15962,1.1597,955199993.0
2007-02-26 21:45:00,1.1597,1.1598,1.15965,1.15972,882099994.0
2007-02-26 21:50:00,1.1597,1.15973,1.15937,1.15958,512500002.0
2007-02-26 21:55:00,1.1597,1.16001,1.15966,1.15992,508500004.0
2007-02-26 22:00:00,1.15996,1.15998,1.15974,1.1599,823599999.0
2007-02-26 22:05:00,1.15994,1.16005,1.15982,1.16005,575799998.0
2007-02-26 22:10:00,1.16005,1.16005,1.15952,1.15961,492000001.0
2007-02-26 22:15:00,1.15969,1.16015,1.15952,1.1601,549700000.0
2007-02-26 22:20:00,1.1601,1.16023,1.16004,1.1601,685899998.0
2007-02-26 22:25:00,1.16015,1.16025,1.16008,1.16015,816900003.0
2007-02-26 22:30:00,1.16015,1.16015,1.15965,1.1601,810200000.0
2007-02-26 22:35:00,1.16015,1.16015,1.16,1.16005,586899994.0
2007-02-26 22:40:00,1.16015,1.16035,1.16,1.16025,697000004.0
2007-02-26 22:45:00,1.16025,1.16039,1.16018,1.16034,365000003.0
2007-02-26 22:50:00,1.16038,1.16043,1.1602,1.16025,624500006.0
2007-02-26 22:55:00,1.1603,1.16038,1.1599,1.16014,744500001.0
2007-02-26 23:00:00,1.1603,1.16045,1.16004,1.16032,392100008.0
2007-02-26 23:05:00,1.16028,1.16038,1.16018,1.16035,416400002.0
2007-02-26 23:10:00,1.16031,1.16062,1.16017,1.16062,260899997.0
2007-02-26 23:15:00,1.16074,1.16074,1.16046,1.1605,312500003.0
2007-02-26 23:20:00,1.16055,1.16066,1.16035,1.16042,365299998.0
2007-02-26 23:25:00,1.1605,1.16052,1.16021,1.16031,500599999.0
2007-02-26 23:30:00,1.16015,1.16029,1.16005,1.16022,394699994.0
2007-02-26 23:35:00,1.1601,1.16039,1.16003,1.16033,256300001.0
2007-02-26 23:40:00,1.16027,1.16048,1.1602,1.16026,447700002.0
2007-02-26 23:45:00,1.16041,1.16041,1.15996,1.16,412400000.0
2007-02-26 23:50:00,1.16009,1.16025,1.15998,1.1602,322800000.0
2007-02-26 23:55:00,1.16013,1.16048,1.1601,1.16042,306799998.0
2007-02-27 00:00:00,1.16043,1.16054,1.16007,1.16022,423800000.0
2007-02-27 00:05:00,1.15996,1.16017,1.15956,1.16009,513900003.0
2007-02-27 00:10:00,1.15992,1.16005,1.15975,1.16,512300004.0
2007-02-27 00:15:00,1.16,1.16053,1.15995,1.16042,366900001.0
2007-02-27 00:20:00,1.16035,1.16053,1.16012,1.16048,413599997.0
2007-02-27 00:25:00,1.16028,1.1605,1.16025,1.16039,537100002.0
2007-02-27 00:30:00,1.16025,1.16061,1.16014,1.16043,367400000.0
2007-02-27 00:35:00,1.16065,1.16065,1.16017,1.16048,253500002.0
2007-02-27 00:40:00,1.16058,1.16095,1.16058,1.16095,385799998.0
2007-02-27 00:45:00,1.16094,1.1611,1.1605,1.16064,603399997.0
2007-02-27 00:50:00,1.16082,1.161,1.16027,1.16041,402100006.0
2007-02-27 00:55:00,1.16042,1.16049,1.15996,1.16008,331800000.0
2007-02-27 01:00:00,1.16013,1.16054,1.16008,1.16013,427800001.0
2007-02-27 01:05:00,1.16015,1.16058,1.15995,1.16052,452190001.0
2007-02-27 01:10:00,1.16053,1.16064,1.16043,1.16046,265200002.0
2007-02-27 01:15:00,1.16044,1.1606,1.16021,1.16041,464199996.0
2007-02-27 01:20:00,1.16026,1.16062,1.15994,1.16048,385000001.0
2007-02-27 01:25:00,1.16055,1.16062,1.1602,1.16039,557599995.0
2007-02-27 01:30:00,1.16043,1.16043,1.15998,1.16035,506999998.0
2007-02-27 01:35:00,1.1603,1.16052,1.16001,1.16052,520699998.0
2007-02-27 01:40:00,1.1603,1.16046,1.15999,1.16022,223200002.0
2007-02-27 01:45:00,1.16019,1.16052,1.16002,1.16043,312599998.0
2007-02-27 01:50:00,1.16033,1.16039,1.15984,1.15993,251600001.0
2007-02-27 01:55:00,1.15981,1.16026,1.15974,1.16,213800001.0
2007-02-27 02:00:00,1.16003,1.16023,1.15973,1.16009,527099999.0
2007-02-27 02:05:00,1.16012,1.16012,1.15977,1.15993,498300002.0
2007-02-27 02:10:00,1.15945,1.16013,1.15945,1.16013,438400004.0
2007-02-27 02:15:00,1.16004,1.16023,1.15967,1.16005,324700004.0
2007-02-27 02:20:00,1.16005,1.16033,1.15996,1.16033,487799998.0
2007-02-27 02:25:00,1.16025,1.16035,1.15999,1.1603,469699997.0
2007-02-27 02:30:00,1.16033,1.16035,1.16002,1.16002,366300002.0
2007-02-27 02:35:00,1.16005,1.16005,1.15943,1.15955,235800004.0
2007-02-27 02:40:00,1.15966,1.16003,1.15945,1.15949,397500003.0
2007-02-27 02:45:00,1.15964,1.15992,1.1594,1.15985,297600001.0
2007-02-27 02:50:00,1.15984,1.16016,1.1596,1.1598,529300002.0
2007-02-27 02:55:00,1.16008,1.16025,1.15967,1.16013,428600003.0
2007-02-27 03:00:00,1.15975,1.16011,1.15962,1.15985,473999998.0
2007-02-27 03:05:00,1.15991,1.15991,1.15936,1.15991,529199999.0
2007-02-27 03:10:00,1.15977,1.15985,1.15947,1.15959,317599998.0
2007-02-27 03:15:00,1.15974,1.15988,1.15943,1.15983,259000004.0
2007-02-27 03:20:00,1.15985,1.15985,1.1593,1.15955,501600006.0
2007-02-27 03:25:00,1.15977,1.15977,1.15957,1.15959,337599999.0
2007-02-27 03:30:00,1.1594,1.15984,1.15929,1.15983,407900000.0
2007-02-27 03:35:00,1.15975,1.15985,1.15968,1.1597,272899999.0
2007-02-27 03:40:00,1.15942,1.15999,1.15933,1.15983,316200001.0
2007-02-27 03:45:00,1.15984,1.15993,1.15972,1.15985,478199999.0
2007-02-27 03:50:00,1.15987,1.1599,1.15938,1.1597,513200001.0
2007-02-27 03:55:00,1.15972,1.15994,1.15965,1.15975,195200002.0
2007-02-27 04:00:00,1.15986,1.16,1.15952,1.15985,445100003.0
2007-02-27 04:05:00,1.1599,1.15995,1.15947,1.15987,372500001.0
2007-02-27 04:10:00,1.15977,1.16023,1.15949,1.15995,483700001.0
2007-02-27 04:15:00,1.15995,1.16013,1.15963,1.1599,245200002.0
2007-02-27 04:20:00,1.16011,1.16011,1.15949,1.15966,415100001.0
2007-02-27 04:25:00,1.15968,1.16008,1.15966,1.15995,312000000.0
2007-02-27 04:30:00,1.16,1.16005,1.1592,1.15963,360200001.0
2007-02-27 04:35:00,1.15972,1.15975,1.15913,1.1592,300299999.0
2007-02-27 04:40:00,1.15923,1.15966,1.15903,1.1593,582600005.0
2007-02-27 04:45:00,1.15952,1.15981,1.15926,1.15959,358690002.0
2007-02-27 04:50:00,1.15965,1.15992,1.15925,1.15942,480700004.0
2007-02-27 04:55:00,1.15933,1.15941,1.159,1.15924,436200003.0
2007-02-27 05:00:00,1.15933,1.15953,1.15894,1.15945,477700001.0
2007-02-27 05:05:00,1.15937,1.15943,1.15902,1.15903,396999998.0
2007-02-27 05:10:00,1.1593,1.15945,1.15883,1.1592,417900004.0
2007-02-27 05:15:00,1.15927,1.15956,1.15894,1.15917,596700001.0
2007-02-27 05:20:00,1.15926,1.15936,1.15895,1.15935,311999999.0
2007-02-27 05:25:00,1.1593,1.15944,1.15925,1.1593,192800001.0
2007-02-27 05:30:00,1.15908,1.15935,1.15887,1.15904,318000000.0
2007-02-27 05:35:00,1.15907,1.15935,1.15884,1.15897,610799997.0
2007-02-27 05:40:00,1.15898,1.15935,1.15894,1.15901,295200002.0
2007-02-27 05:45:00,1.15915,1.15932,1.15877,1.15925,451999999.0
2007-02-27 05:50:00,1.15927,1.15935,1.15868,1.1593,446700005.0
2007-02-27 05:55:00,1.1593,1.15932,1.15887,1.15912,781200003.0
2007-02-27 06:00:00,1.15911,1.15935,1.15899,1.15925,307100001.0
2007-02-27 06:05:00,1.15923,1.1594,1.15915,1.15935,435600002.0
2007-02-27 06:10:00,1.15938,1.15938,1.15919,1.15922,270400003.0
2007-02-27 06:15:00,1.15922,1.1593,1.15883,1.1592,405900003.0
2007-02-27 06:20:00,1.1593,1.1593,1.15886,1.15928,551700000.0
2007-02-27 06:25:00,1.1593,1.15948,1.15894,1.1594,463599997.0
2007-02-27 06:30:00,1.15942,1.15942,1.15906,1.15933,410600002.0
2007-02-27 06:35:00,1.1593,1.15944,1.15917,1.15935,440500001.0
2007-02-27 06:40:00,1.15941,1.15944,1.15894,1.15934,321500000.0
2007-02-27 06:45:00,1.1594,1.15946,1.15888,1.15946,433300002.0
2007-02-27 06:50:00,1.15935,1.15945,1.15896,1.15934,449100001.0
2007-02-27 06:55:00,1.15935,1.15937,1.15894,1.15926,468000000.0
2007-02-27 07:00:00,1.1592,1.15982,1.1592,1.15968,498199998.0
2007-02-27 07:05:00,1.1596,1.15974,1.15944,1.15954,483000006.0
2007-02-27 07:10:00,1.15951,1.15951,1.15895,1.15943,551100010.0
2007-02-27 07:15:00,1.15907,1.15941,1.15898,1.15934,553000001.0
2007-02-27 07:20:00,1.15925,1.15943,1.15887,1.15935,222700002.0
2007-02-27 07:25:00,1.1592,1.15956,1.15885,1.15905,643999998.0
2007-02-27 07:30:00,1.15931,1.15939,1.15922,1.1593,323999997.0
2007-02-27 07:35:00,1.15926,1.15948,1.15912,1.15933,469500002.0
2007-02-27 07:40:00,1.1593,1.1599,1.15926,1.1599,422900003.0
2007-02-27 07:45:00,1.15982,1.15997,1.15967,1.1598,400400000.0
2007-02-27 07:50:00,1.15986,1.15989,1.15956,1.1597,505699995.0
2007-02-27 07:55:00,1.15985,1.15999,1.15953,1.15986,421799998.0
2007-02-27 08:00:00,1.16,1.16071,1.16,1.16065,509299998.0
2007-02-27 08:05:00,1.16058,1.16069,1.16042,1.16054,478400004.0
2007-02-27 08:10:00,1.1607,1.16086,1.1606,1.1608,535500000.0
2007-02-27 08:15:00,1.1608,1.16085,1.16039,1.16043,502000001.0
2007-02-27 08:20:00,1.16054,1.16089,1.16039,1.16073,533590002.0
2007-02-27 08:25:00,1.16079,1.16088,1.1606,1.1606,338800004.0
2007-02-27 08:30:00,1.16057,1.16087,1.16033,1.16087,429399999.0
2007-02-27 08:35:00,1.1609,1.16092,1.16037,1.16088,387799998.0
2007-02-27 08:40:00,1.16085,1.16087,1.16067,1.16082,240699999.0
2007-02-27 08:45:00,1.1608,1.16092,1.16045,1.1606,640200010.0
2007-02-27 08:50:00,1.16085,1.16103,1.16085,1.16095,466800008.0
2007-02-27 08:55:00,1.1609,1.16115,1.16085,1.1611,523300005.0
2007-02-27 09:00:00,1.16104,1.16115,1.16067,1.16102,383300005.0
2007-02-27 09:05:00,1.16101,1.16128,1.16092,1.16094,536100006.0
2007-02-27 09:10:00,1.16124,1.16124,1.16103,1.1611,166399999.0
2007-02-27 09:15:00,1.16105,1.16105,1.16045,1.16072,508399998.0
2007-02-27 09:20:00,1.16097,1.16097,1.16074,1.16075,370599999.0
2007-02-27 09:25:00,1.16075,1.16082,1.16053,1.16071,226500004.0
2007-02-27 09:30:00,1.1606,1.16115,1.16058,1.16115,197599999.0
2007-02-27 09:35:00,1.1612,1.16147,1.16101,1.16147,355000002.0
2007-02-27 09:40:00,1.16146,1.1619,1.16133,1.16187,447100003.0
2007-02-27 09:45:00,1.16178,1.16178,1.16146,1.1616,412800004.0
2007-02-27 09:50:00,1.16153,1.16171,1.16131,1.16141,327900000.0
2007-02-27 09:55:00,1.16123,1.1615,1.16114,1.1614,348900001.0
2007-02-27 10:00:00,1.16141,1.16149,1.16113,1.16122,467700005.0
2007-02-27 10:05:00,1.16127,1.16149,1.16098,1.16099,475300001.0
2007-02-27 10:10:00,1.16087,1.16087,1.16019,1.16074,529200001.0
2007-02-27 10:15:00,1.1609,1.16102,1.16032,1.16041,730900004.0
2007-02-27 10:20:00,1.16047,1.16065,1.15999,1.16008,402900001.0
2007-02-27 10:25:00,1.16001,1.16002,1.1591,1.15919,534900005.0
2007-02-27 10:30:00,1.15933,1.15937,1.15907,1.15922,474200005.0
2007-02-27 10:35:00,1.159,1.15936,1.15885,1.15885,545399997.0
2007-02-27 10:40:00,1.15872,1.15922,1.15872,1.15919,391799998.0
2007-02-27 10:45:00,1.1592,1.15936,1.15901,1.15936,446300001.0
2007-02-27 10:50:00,1.1594,1.15979,1.15933,1.15977,642999999.0
2007-02-27 10:55:00,1.15972,1.15983,1.15944,1.15948,526400002.0
2007-02-27 11:00:00,1.15949,1.15964,1.15935,1.15958,514299995.0
2007-02-27 11:05:00,1.15963,1.16017,1.15963,1.16017,392399998.0
2007-02-27 11:10:00,1.1601,1.1603,1.15945,1.15952,657299997.0
2007-02-27 11:15:00,1.15953,1.15994,1.15942,1.15971,660600000.0
2007-02-27 11:20:00,1.15978,1.1603,1.15973,1.1603,456500003.0
2007-02-27 11:25:00,1.16033,1.16033,1.15982,1.15999,577899999.0
2007-02-27 11:30:00,1.1603,1.16035,1.16012,1.1602,469700000.0
2007-02-27 11:35:00,1.16014,1.16049,1.16013,1.16045,434099996.0
2007-02-27 11:40:00,1.1605,1.16054,1.15987,1.16017,655600006.0
2007-02-27 11:45:00,1.16043,1.16047,1.1602,1.16036,336599999.0
2007-02-27 11:50:00,1.16039,1.16057,1.16038,1.16042,584100003.0
2007-02-27 11:55:00,1.16045,1.1606,1.16033,1.16055,446000005.0
2007-02-27 12:00:00,1.16063,1.16063,1.16033,1.16044,595999998.0
2007-02-27 12:05:00,1.16045,1.16054,1.16033,1.16045,555100004.0
2007-02-27 12:10:00,1.16045,1.16049,1.16012,1.16035,470699999.0
2007-02-27 12:15:00,1.1599,1.16058,1.1599,1.16058,607600004.0
2007-02-27 12:20:00,1.16038,1.16065,1.1602,1.16043,561299999.0
2007-02-27 12:25:00,1.16044,1.16057,1.16015,1.16017,659900002.0
2007-02-27 12:30:00,1.16022,1.16048,1.16022,1.16036,463799996.0
2007-02-27 12:35:00,1.16032,1.16036,1.15964,1.1603,494800008.0
2007-02-27 12:40:00,1.16037,1.16061,1.16031,1.16037,615399996.0
2007-02-27 12:45:00,1.16039,1.16056,1.16034,1.16051,151399999.0
2007-02-27 12:50:00,1.16061,1.16077,1.16037,1.16057,375200002.0
2007-02-27 12:55:00,1.16054,1.16066,1.1605,1.16066,322300000.0
2007-02-27 13:00:00,1.16063,1.16076,1.16044,1.16044,514300003.0
2007-02-27 13:05:00,1.16042,1.16063,1.1602,1.16039,502100000.0
2007-02-27 13:10:00,1.16037,1.16058,1.1603,1.16058,324500008.0
2007-02-27 13:15:00,1.1605,1.16072,1.16011,1.16063,398800007.0
2007-02-27 13:20:00,1.16021,1.16055,1.16003,1.16055,405100000.0
2007-02-27 13:25:00,1.1599,1.1606,1.15975,1.16025,496900001.0
2007-02-27 13:30:00,1.16049,1.16049,1.15977,1.16039,400200004.0
2007-02-27 13:35:00,1.1604,1.16045,1.16005,1.16033,518700004.0
2007-02-27 13:40:00,1.16028,1.16048,1.15995,1.16037,455300005.0
2007-02-27 13:45:00,1.16045,1.16065,1.16045,1.16047,306200000.0
2007-02-27 13:50:00,1.16048,1.16055,1.16031,1.16038,353900000.0
2007-02-27 13:55:00,1.16035,1.16051,1.15999,1.1602,393900000.0
2007-02-27 14:00:00,1.1605,1.16063,1.1599,1.16058,496900005.0
2007-02-27 14:05:00,1.16057,1.16063,1.15972,1.15975,400000005.0
2007-02-27 14:10:00,1.15998,1.16005,1.15959,1.15997,596199999.0
2007-02-27 14:15:00,1.15995,1.16079,1.15995,1.16075,212300001.0
2007-02-27 14:20:00,1.16078,1.16138,1.16065,1.16136,602900003.0
2007-02-27 14:25:00,1.16143,1.16162,1.16116,1.16142,622500004.0
2007-02-27 14:30:00,1.16154,1.16184,1.16143,1.16161,435699999.0
2007-02-27 14:35:00,1.16161,1.16161,1.16132,1.16141,449799995.0
2007-02-27 14:40:00,1.16138,1.16145,1.16109,1.16134,328800003.0
2007-02-27 14:45:00,1.16137,1.16158,1.16128,1.16155,350700001.0
2007-02-27 14:50:00,1.16158,1.16163,1.1613,1.16151,399200000.0
2007-02-27 14:55:00,1.1615,1.16153,1.16133,1.16141,494700001.0
2007-02-27 15:00:00,1.16142,1.16149,1.16105,1.1611,406700005.0
2007-02-27 15:05:00,1.16106,1.16111,1.16093,1.16102,324600004.0
2007-02-27 15:10:00,1.16099,1.16113,1.16066,1.16066,420499998.0
2007-02-27 15:15:00,1.16079,1.16092,1.16057,1.16065,358399997.0
2007-02-27 15:20:00,1.16055,1.16057,1.16035,1.16043,341400001.0
2007-02-27 15:25:00,1.16042,1.16042,1.16008,1.16018,516999998.0
2007-02-27 15:30:00,1.15988,1.16025,1.15975,1.16014,547800012.0
2007-02-27 15:35:00,1.16011,1.16057,1.16001,1.16022,421000004.0
2007-02-27 15:40:00,1.16018,1.1603,1.16003,1.16016,480500000.0
2007-02-27 15:45:00,1.16012,1.16016,1.15929,1.15938,405999997.0
2007-02-27 15:50:00,1.15944,1.15995,1.15931,1.15995,595300002.0
2007-02-27 15:55:00,1.16,1.1602,1.15992,1.16,279299999.0
2007-02-27 16:00:00,1.15993,1.16048,1.15984,1.16035,486800005.0
2007-02-27 16:05:00,1.16039,1.16039,1.16013,1.16026,468799998.0
2007-02-27 16:10:00,1.16031,1.1606,1.16016,1.16045,403000002.0
2007-02-27 16:15:00,1.16052,1.16086,1.1604,1.1604,313399999.0
2007-02-27 16:20:00,1.16032,1.16047,1.16032,1.16033,439200002.0
2007-02-27 16:25:00,1.16033,1.1606,1.16033,1.1605,458400003.0
2007-02-27 16:30:00,1.1605,1.16053,1.15998,1.1603,703700006.0
2007-02-27 16:35:00,1.16036,1.16038,1.15988,1.1601,576099997.0
2007-02-27 16:40:00,1.16016,1.16058,1.16016,1.16039,357700000.0
2007-02-27 16:45:00,1.16051,1.16084,1.16038,1.16076,598599994.0
2007-02-27 16:50:00,1.16075,1.16091,1.16068,1.16083,594999997.0
2007-02-27 16:55:00,1.16095,1.16121,1.16091,1.1611,497700001.0
2007-02-27 17:00:00,1.16119,1.16209,1.16119,1.16162,404300004.0
2007-02-27 17:05:00,1.16171,1.16171,1.1614,1.16162,609899999.0
2007-02-27 17:10:00,1.16165,1.16181,1.16146,1.16157,374200000.0
2007-02-27 17:15:00,1.16154,1.16182,1.16147,1.16147,513700004.0
2007-02-27 17:20:00,1.16141,1.1617,1.16141,1.16164,500699999.0
2007-02-27 17:25:00,1.16162,1.16185,1.1616,1.16167,323000004.0
2007-02-27 17:30:00,1.16168,1.16214,1.1616,1.16214,271700000.0
2007-02-27 17:35:00,1.16204,1.16285,1.16204,1.16285,542999996.0
2007-02-27 17:40:00,1.16296,1.16436,1.16282,1.1643,463699995.0
2007-02-27 17:45:00,1.16425,1.1644,1.16417,1.16417,331100000.0
2007-02-27 17:50:00,1.16407,1.16407,1.16361,1.16385,412100001.0
2007-02-27 17:55:00,1.16392,1.16525,1.16384,1.16525,604800001.0
2007-02-27 18:00:00,1.16505,1.16573,1.1649,1.16565,2984700013.0
2007-02-27 18:05:00,1.16597,1.16652,1.16582,1.16585,4535500000.0
2007-02-27 18:10:00,1.16593,1.16593,1.16483,1.165,2220500004.0
2007-02-27 18:15:00,1.16495,1.16517,1.16474,1.16481,2677700003.0
2007-02-27 18:20:00,1.16483,1.16483,1.16445,1.16466,2250589989.0
2007-02-27 18:25:00,1.16464,1.16467,1.1643,1.16431,2806299993.0
2007-02-27 18:30:00,1.16426,1.16455,1.16403,1.16445,2538899996.0
2007-02-27 18:35:00,1.16445,1.16448,1.16428,1.16435,1528000000.0
2007-02-27 18:40:00,1.16436,1.16445,1.16398,1.16411,2365499997.0
2007-02-27 18:45:00,1.16412,1.16412,1.16379,1.16401,995900002.0
2007-02-27 18:50:00,1.16378,1.16378,1.16346,1.1636,1291499996.0
2007-02-27 18:55:00,1.16363,1.16397,1.16357,1.16362,1621300001.0
2007-02-27 19:00:00,1.16373,1.16373,1.1633,1.16343,1259699999.0
2007-02-27 19:05:00,1.16342,1.16342,1.1626,1.16268,1960900001.0
2007-02-27 19:10:00,1.16272,1.16283,1.16257,1.16283,932500003.0
2007-02-27 19:15:00,1.16281,1.16319,1.16276,1.163,1669300008.0
2007-02-27 19:20:00,1.16298,1.16327,1.16289,1.16326,439400001.0
2007-02-27 19:25:00,1.1633,1.1634,1.16314,1.1634,951599995.0
2007-02-27 19:30:00,1.16347,1.16435,1.16332,1.16405,777300006.0
2007-02-27 19:35:00,1.16408,1.16455,1.16402,1.16448,1332200009.0
2007-02-27 19:40:00,1.16454,1.16454,1.16384,1.16389,1020699995.0
2007-02-27 19:45:00,1.16392,1.16401,1.16374,1.16394,488899996.0
2007-02-27 19:50:00,1.16394,1.16404,1.16387,1.164,358600002.0
2007-02-27 19:55:00,1.16403,1.16403,1.16346,1.16346,784100001.0
2007-02-27 20:00:00,1.1636,1.16376,1.16345,1.16358,960700005.0
2007-02-27 20:05:00,1.16361,1.16377,1.16356,1.1636,925699999.0
2007-02-27 20:10:00,1.16354,1.16361,1.16343,1.16343,1251799992.0
2007-02-27 20:15:00,1.16342,1.16347,1.16318,1.16341,1487700006.0
2007-02-27 20:20:00,1.16342,1.16351,1.16292,1.16333,1833090003.0
2007-02-27 20:25:00,1.16342,1.16344,1.16298,1.16332,1637900006.0
2007-02-27 20:30:00,1.16331,1.16337,1.16316,1.1633,1349100003.0
2007-02-27 20:35:00,1.16332,1.16346,1.16315,1.16338,1631289993.0
2007-02-27 20:40:00,1.16335,1.16337,1.16314,1.16327,1707600013.0
2007-02-27 20:45:00,1.16322,1.16335,1.16312,1.16333,1088600006.0
2007-02-27 20:50:00,1.16329,1.16331,1.16308,1.16313,886700004.0
2007-02-27 20:55:00,1.16315,1.16342,1.16315,1.16335,1661000008.0
2007-02-27 21:00:00,1.16325,1.16375,1.16325,1.16375,3096100007.0
2007-02-27 21:05:00,1.16382,1.1647,1.16381,1.1647,1777800000.0
2007-02-27 21:10:00,1.16472,1.16472,1.16449,1.16457,1803200003.0
2007-02-27 21:15:00,1.16456,1.16457,1.16421,1.16441,518900000.0
2007-02-27 21:20:00,1.16443,1.16494,1.16443,1.16484,460300005.0
2007-02-27 21:25:00,1.1648,1.16499,1.16476,1.16484,827799999.0
2007-02-27 21:30:00,1.16489,1.16555,1.16482,1.16535,591900004.0
2007-02-27 21:35:00,1.16552,1.16567,1.16551,1.16558,718100007.0
2007-02-27 21:40:00,1.16559,1.16561,1.16497,1.16503,598000005.0
2007-02-27 21:45:00,1.16498,1.16527,1.1648,1.1652,738200002.0
2007-02-27 21:50:00,1.16516,1.16619,1.16514,1.1661,794699994.0
2007-02-27 21:55:00,1.16622,1.16635,1.16611,1.16628,505700001.0
2007-02-27 22:00:00,1.16634,1.16707,1.16628,1.16706,962700005.0
2007-02-27 22:05:00,1.16712,1.16718,1.16618,1.16627,510799999.0
2007-02-27 22:10:00,1.16626,1.16649,1.16617,1.16649,512999998.0
2007-02-27 22:15:00,1.16642,1.167,1.16629,1.16653,483300001.0
2007-02-27 22:20:00,1.16658,1.16665,1.16625,1.16635,516199998.0
2007-02-27 22:25:00,1.16636,1.16659,1.16626,1.16626,797499999.0
2007-02-27 22:30:00,1.16626,1.16636,1.16608,1.16613,662689996.0
2007-02-27 22:35:00,1.16618,1.1664,1.16607,1.16626,785800001.0
2007-02-27 22:40:00,1.16635,1.16635,1.16595,1.16605,422699999.0
2007-02-27 22:45:00,1.16594,1.16618,1.16585,1.16612,468000005.0
2007-02-27 22:50:00,1.16607,1.1662,1.16598,1.16615,461099998.0
2007-02-27 22:55:00,1.16619,1.16624,1.16585,1.16605,692499998.0
2007-02-27 23:00:00,1.16595,1.1663,1.16593,1.16609,350499999.0
2007-02-27 23:05:00,1.16606,1.16638,1.166,1.16635,447699998.0
2007-02-27 23:10:00,1.16629,1.1666,1.16621,1.16648,274799997.0
2007-02-27 23:15:00,1.16655,1.16662,1.16641,1.16649,442800000.0
2007-02-27 23:20:00,1.16651,1.16679,1.16644,1.16672,425600002.0
2007-02-27 23:25:00,1.16678,1.16683,1.16664,1.16679,475599998.0
2007-02-27 23:30:00,1.16673,1.16692,1.16669,1.16685,513500003.0
2007-02-27 23:35:00,1.1667,1.16682,1.16669,1.16672,376000004.0
2007-02-27 23:40:00,1.16667,1.16675,1.16627,1.16658,516000000.0
2007-02-27 23:45:00,1.16662,1.16703,1.16649,1.16676,496100000.0
2007-02-27 23:50:00,1.16677,1.16692,1.16666,1.1667,341900000.0
2007-02-27 23:55:00,1.16667,1.16685,1.16652,1.16685,379100000.0
2007-02-28 00:00:00,1.16681,1.16708,1.16651,1.16708,542900005.0
2007-02-28 00:05:00,1.16707,1.16722,1.1668,1.16722,365700006.0
2007-02-28 00:10:00,1.16716,1.16725,1.16679,1.1672,416199998.0
2007-02-28 00:15:00,1.1672,1.16728,1.16697,1.16708,382099999.0
2007-02-28 00:20:00,1.16702,1.16711,1.16692,1.167,482600001.0
2007-02-28 00:25:00,1.16695,1.16701,1.1667,1.16691,458500001.0
2007-02-28 00:30:00,1.16695,1.167,1.16674,1.16685,195590001.0
2007-02-28 00:35:00,1.16694,1.16719,1.1667,1.16707,461299999.0
2007-02-28 00:40:00,1.16705,1.16726,1.16705,1.16708,332200002.0
2007-02-28 00:45:00,1.16707,1.16718,1.16699,1.16705,464900003.0
2007-02-28 00:50:00,1.16717,1.16723,1.16652,1.16652,409600000.0
2007-02-28 00:55:00,1.16647,1.16686,1.16624,1.16672,452100003.0
2007-02-28 01:00:00,1.16682,1.16689,1.16651,1.16673,571599998.0
2007-02-28 01:05:00,1.16675,1.16677,1.16655,1.16673,265100001.0
2007-02-28 01:10:00,1.16665,1.16694,1.16653,1.16694,227099998.0
2007-02-28 01:15:00,1.16677,1.16707,1.16666,1.16668,433699999.0
2007-02-28 01:20:00,1.16665,1.16672,1.16631,1.16647,474400004.0
2007-02-28 01:25:00,1.16662,1.16672,1.16637,1.16662,524400000.0
2007-02-28 01:30:00,1.16632,1.16663,1.16618,1.16649,338500000.0
2007-02-28 01:35:00,1.16661,1.16696,1.16654,1.16695,412200002.0
2007-02-28 01:40:00,1.16691,1.1675,1.16691,1.1675,366800002.0
2007-02-28 01:45:00,1.16746,1.16746,1.16702,1.16716,387800000.0
2007-02-28 01:50:00,1.16719,1.16742,1.16715,1.16738,366200000.0
2007-02-28 01:55:00,1.16735,1.16755,1.16691,1.16699,300900000.0
2007-02-28 02:00:00,1.16693,1.16724,1.16665,1.16721,515700001.0
2007-02-28 02:05:00,1.16727,1.16732,1.16671,1.16693,445900003.0
2007-02-28 02:10:00,1.16698,1.16712,1.16693,1.16706,422600001.0
2007-02-28 02:15:00,1.16705,1.1673,1.16692,1.1672,350799998.0
2007-02-28 02:20:00,1.167,1.16717,1.16667,1.1667,323700002.0
2007-02-28 02:25:00,1.167,1.16718,1.16668,1.16718,333700001.0
2007-02-28 02:30:00,1.16719,1.16719,1.16672,1.16693,515800001.0
2007-02-28 02:35:00,1.16677,1.16737,1.16672,1.16737,485600003.0
2007-02-28 02:40:00,1.16732,1.16746,1.16698,1.16743,456699997.0
2007-02-28 02:45:00,1.16741,1.16745,1.16726,1.16742,333500005.0
2007-02-28 02:50:00,1.16748,1.16755,1.1674,1.1675,203200001.0
2007-02-28 02:55:00,1.16748,1.16763,1.16735,1.1675,241700000.0
2007-02-28 03:00:00,1.16725,1.16756,1.16715,1.16744,338100000.0
2007-02-28 03:05:00,1.16751,1.16769,1.16729,1.16729,323900000.0
2007-02-28 03:10:00,1.16755,1.16778,1.16752,1.1676,312000000.0
2007-02-28 03:15:00,1.16758,1.1677,1.16727,1.16761,375800004.0
2007-02-28 03:20:00,1.16753,1.16754,1.16697,1.16733,484100009.0
2007-02-28 03:25:00,1.16748,1.16748,1.16731,1.16737,479700006.0
2007-02-28 03:30:00,1.1674,1.1674,1.16704,1.16735,387799998.0
2007-02-28 03:35:00,1.16727,1.16742,1.16708,1.16732,289800002.0
2007-02-28 03:40:00,1.16723,1.16739,1.16709,1.1671,373600003.0
2007-02-28 03:45:00,1.16713,1.16725,1.16675,1.16675,603900001.0
2007-02-28 03:50:00,1.16714,1.16738,1.16712,1.16717,401100000.0
2007-02-28 03:55:00,1.16708,1.16717,1.16701,1.16703,328100000.0
2007-02-28 04:00:00,1.16707,1.16716,1.16667,1.16709,329099999.0
2007-02-28 04:05:00,1.1672,1.16733,1.16713,1.16732,254999999.0
2007-02-28 04:10:00,1.16724,1.16732,1.16701,1.16721,478899999.0
2007-02-28 04:15:00,1.16732,1.16732,1.16671,1.1671,523800002.0
2007-02-28 04:20:00,1.16735,1.16743,1.16712,1.1673,447900001.0
2007-02-28 04:25:00,1.1669,1.16732,1.1669,1.16728,414399996.0
2007-02-28 04:30:00,1.16725,1.16735,1.1668,1.16715,335100006.0
2007-02-28 04:35:00,1.16718,1.16718,1.16703,1.16708,357300005.0
2007-02-28 04:40:00,1.16708,1.16711,1.16664,1.16695,667899997.0
2007-02-28 04:45:00,1.16681,1.16681,1.16616,1.16648,441900002.0
2007-02-28 04:50:00,1.16648,1.16668,1.16637,1.16668,347400001.0
2007-02-28 04:55:00,1.16665,1.16675,1.16629,1.16656,383699999.0
2007-02-28 05:00:00,1.16659,1.16669,1.16647,1.16656,374699997.0
2007-02-28 05:05:00,1.16653,1.1667,1.16626,1.16627,344699999.0
2007-02-28 05:10:00,1.16666,1.16712,1.16665,1.16707,602599999.0
2007-02-28 05:15:00,1.16703,1.16708,1.16661,1.16666,458199999.0
2007-02-28 05:20:00,1.16665,1.16683,1.16634,1.16672,358399998.0
2007-02-28 05:25:00,1.16684,1.16695,1.1665,1.1668,434099999.0
2007-02-28 05:30:00,1.16667,1.16682,1.16656,1.16666,329600003.0
2007-02-28 05:35:00,1.16645,1.16685,1.16634,1.16685,507100000.0
2007-02-28 05:40:00,1.16677,1.16682,1.16635,1.1667,238100001.0
2007-02-28 05:45:00,1.16628,1.16675,1.16628,1.16673,419500001.0
2007-02-28 05:50:00,1.16667,1.16687,1.16638,1.16676,591200003.0
2007-02-28 05:55:00,1.16682,1.16695,1.16663,1.16685,407200005.0
2007-02-28 06:00:00,1.16686,1.16692,1.16646,1.16675,292199999.0
2007-02-28 06:05:00,1.16685,1.16685,1.16639,1.16663,422400001.0
2007-02-28 06:10:00,1.16681,1.16681,1.1663,1.16639,539000002.0
2007-02-28 06:15:00,1.1668,1.16688,1.16658,1.1668,536200003.0
2007-02-28 06:20:00,1.1667,1.16683,1.16612,1.16668,517100005.0
2007-02-28 06:25:00,1.16678,1.16688,1.16639,1.16675,457899996.0
2007-02-28 06:30:00,1.16672,1.1669,1.16635,1.16682,285899999.0
2007-02-28 06:35:00,1.16676,1.16697,1.16648,1.16682,502599999.0
2007-02-28 06:40:00,1.16687,1.1669,1.16632,1.16663,511500002.0
2007-02-28 06:45:00,1.16682,1.16693,1.16639,1.16658,413900007.0
2007-02-28 06:50:00,1.16663,1.16693,1.16654,1.16693,505099994.0
2007-02-28 06:55:00,1.16666,1.16704,1.16652,1.16691,393200002.0
2007-02-28 07:00:00,1.16693,1.167,1.1665,1.167,577900004.0
2007-02-28 07:05:00,1.16698,1.1671,1.16688,1.167,345200001.0
2007-02-28 07:10:00,1.16699,1.16716,1.16642,1.16674,362000000.0
2007-02-28 07:15:00,1.16663,1.1671,1.16642,1.1671,433499998.0
2007-02-28 07:20:00,1.1668,1.16717,1.16657,1.16711,576000005.0
2007-02-28 07:25:00,1.16722,1.16757,1.16722,1.16747,487400001.0
2007-02-28 07:30:00,1.16738,1.16738,1.16713,1.16728,390800000.0
2007-02-28 07:35:00,1.16725,1.16743,1.16715,1.16743,368500002.0
2007-02-28 07:40:00,1.16745,1.16755,1.1672,1.16738,481499999.0
2007-02-28 07:45:00,1.1673,1.16748,1.16699,1.16707,546100001.0
2007-02-28 07:50:00,1.16708,1.1675,1.16706,1.16715,610789995.0
2007-02-28 07:55:00,1.16713,1.16747,1.16706,1.16739,548699998.0
2007-02-28 08:00:00,1.16729,1.16744,1.167,1.16708,354500002.0
2007-02-28 08:05:00,1.167,1.16747,1.16687,1.16732,493600003.0
2007-02-28 08:10:00,1.16717,1.16741,1.16697,1.16712,452000004.0
2007-02-28 08:15:00,1.1671,1.16719,1.16661,1.16719,337700004.0
2007-02-28 08:20:00,1.1672,1.16723,1.16691,1.16716,503500004.0
2007-02-28 08:25:00,1.16721,1.1673,1.16703,1.16703,369500002.0
2007-02-28 08:30:00,1.16714,1.16728,1.16686,1.16698,457000001.0
2007-02-28 08:35:00,1.16697,1.1674,1.16686,1.16737,419700000.0
2007-02-28 08:40:00,1.16737,1.1674,1.1672,1.16733,323699999.0
2007-02-28 08:45:00,1.16727,1.16733,1.1672,1.16729,313600001.0
2007-02-28 08:50:00,1.16716,1.16738,1.16716,1.16735,262100001.0
2007-02-28 08:55:00,1.1673,1.16749,1.16722,1.1674,487000006.0
2007-02-28 09:00:00,1.16733,1.16749,1.16719,1.16733,421900000.0
2007-02-28 09:05:00,1.16737,1.16746,1.16715,1.16723,456899999.0
2007-02-28 09:10:00,1.1674,1.16751,1.16732,1.16744,427199999.0
2007-02-28 09:15:00,1.16745,1.16767,1.16745,1.16755,299099999.0
2007-02-28 09:20:00,1.16762,1.16768,1.16664,1.16664,324000003.0
2007-02-28 09:25:00,1.16665,1.16702,1.16665,1.16698,525400002.0
2007-02-28 09:30:00,1.16691,1.16734,1.16667,1.16719,249899997.0
2007-02-28 09:35:00,1.16722,1.16723,1.16698,1.1672,503699998.0
2007-02-28 09:40:00,1.16721,1.16724,1.16701,1.16701,426800002.0
2007-02-28 09:45:00,1.16705,1.16709,1.16656,1.16682,508400004.0
2007-02-28 09:50:00,1.16685,1.16695,1.16671,1.16692,387299999.0
2007-02-28 09:55:00,1.16692,1.16697,1.1667,1.1667,491799997.0
2007-02-28 10:00:00,1.16661,1.1667,1.16639,1.16639,362800001.0
2007-02-28 10:05:00,1.16637,1.16676,1.16621,1.1663,184900000.0
2007-02-28 10:10:00,1.16623,1.16654,1.16623,1.16647,580300000.0
2007-02-28 10:15:00,1.16654,1.16694,1.16635,1.16685,549500004.0
2007-02-28 10:20:00,1.16689,1.16745,1.1666,1.16707,534600002.0
2007-02-28 10:25:00,1.16706,1.16753,1.16697,1.16733,604699999.0
2007-02-28 10:30:00,1.16727,1.16797,1.16727,1.1678,533800004.0
2007-02-28 10:35:00,1.16765,1.16802,1.16738,1.16797,597399998.0
2007-02-28 10:40:00,1.168,1.16808,1.16699,1.16707,567699995.0
2007-02-28 10:45:00,1.16701,1.16703,1.16668,1.16685,580100001.0
2007-02-28 10:50:00,1.16681,1.16694,1.16664,1.16688,324400000.0
2007-02-28 10:55:00,1.16678,1.1669,1.16654,1.16682,400299998.0
2007-02-28 11:00:00,1.16668,1.16696,1.16655,1.1668,383899998.0
2007-02-28 11:05:00,1.16687,1.16687,1.16649,1.16657,367300000.0
2007-02-28 11:10:00,1.1666,1.16685,1.16645,1.16645,562999997.0
2007-02-28 11:15:00,1.16642,1.16694,1.16642,1.16675,472399994.0
2007-02-28 11:20:00,1.16679,1.16693,1.16646,1.16646,379400000.0
2007-02-28 11:25:00,1.16647,1.16665,1.1661,1.16635,478200001.0
2007-02-28 11:30:00,1.16642,1.16646,1.16558,1.16572,591400003.0
2007-02-28 11:35:00,1.16577,1.16606,1.1656,1.16602,511700007.0
2007-02-28 11:40:00,1.16603,1.16609,1.16581,1.16597,494400003.0
2007-02-28 11:45:00,1.16603,1.16621,1.16595,1.16618,351500002.0
2007-02-28 11:50:00,1.16628,1.16726,1.16628,1.16685,546700001.0
2007-02-28 11:55:00,1.16691,1.16698,1.16662,1.1667,403600002.0
2007-02-28 12:00:00,1.16678,1.16688,1.16667,1.16671,329800002.0
2007-02-28 12:05:00,1.16667,1.16678,1.16655,1.16678,385800003.0
2007-02-28 12:10:00,1.16684,1.16718,1.16684,1.16696,468000000.0
2007-02-28 12:15:00,1.16689,1.16767,1.16678,1.16767,325700000.0
2007-02-28 12:20:00,1.1677,1.16798,1.16765,1.16793,419699993.0
2007-02-28 12:25:00,1.16794,1.16797,1.16759,1.16759,533700000.0
2007-02-28 12:30:00,1.16752,1.16765,1.16699,1.16716,295400001.0
2007-02-28 12:35:00,1.16737,1.16774,1.16733,1.1675,264800001.0
2007-02-28 12:40:00,1.16755,1.16765,1.16742,1.1676,492200001.0
2007-02-28 12:45:00,1.16761,1.16801,1.16753,1.16796,614900000.0
2007-02-28 12:50:00,1.16809,1.1682,1.16758,1.1676,409900000.0
2007-02-28 12:55:00,1.16726,1.16726,1.16698,1.16718,453600002.0
2007-02-28 13:00:00,1.1671,1.16721,1.16667,1.16667,502200004.0
2007-02-28 13:05:00,1.16664,1.16689,1.16663,1.16689,500700002.0
2007-02-28 13:10:00,1.16686,1.16705,1.16686,1.16686,298600000.0
2007-02-28 13:15:00,1.16675,1.1671,1.16675,1.1671,237700003.0
2007-02-28 13:20:00,1.16703,1.16762,1.16701,1.16762,497500002.0
2007-02-28 13:25:00,1.16757,1.1678,1.1675,1.16754,446000004.0
2007-02-28 13:30:00,1.16762,1.16777,1.16753,1.16757,411099997.0
2007-02-28 13:35:00,1.16755,1.16764,1.16709,1.16745,537599998.0
2007-02-28 13:40:00,1.1674,1.16767,1.16721,1.16743,432899994.0
2007-02-28 13:45:00,1.16745,1.16761,1.16745,1.16754,421600001.0
2007-02-28 13:50:00,1.16758,1.16797,1.16758,1.16787,518499998.0
2007-02-28 13:55:00,1.16791,1.16825,1.16775,1.16825,481500003.0
2007-02-28 14:00:00,1.16819,1.1684,1.16819,1.16834,330900000.0
2007-02-28 14:05:00,1.16826,1.16845,1.16826,1.16835,279499999.0
2007-02-28 14:10:00,1.16844,1.1685,1.16788,1.16795,559000001.0
2007-02-28 14:15:00,1.16795,1.16805,1.16765,1.1678,356200000.0
2007-02-28 14:20:00,1.16774,1.16806,1.16737,1.16805,449199998.0
2007-02-28 14:25:00,1.16805,1.16827,1.16767,1.16777,335599996.0
2007-02-28 14:30:00,1.1678,1.16805,1.16774,1.16798,404299999.0
2007-02-28 14:35:00,1.16798,1.16807,1.16776,1.16805,529100005.0
2007-02-28 14:40:00,1.16815,1.16835,1.16807,1.16824,509100001.0
2007-02-28 14:45:00,1.16813,1.16831,1.16776,1.16798,471900000.0
2007-02-28 14:50:00,1.16799,1.16799,1.1674,1.16782,338600002.0
2007-02-28 14:55:00,1.16793,1.16805,1.16719,1.1673,582399995.0
2007-02-28 15:00:00,1.16728,1.16734,1.16655,1.16655,442099996.0
2007-02-28 15:05:00,1.16635,1.1664,1.16601,1.16617,255299996.0
2007-02-28 15:10:00,1.16617,1.16672,1.16617,1.16671,488399998.0
2007-02-28 15:15:00,1.16692,1.16699,1.16667,1.16683,616399993.0
2007-02-28 15:20:00,1.16676,1.16676,1.16637,1.16663,500799997.0
2007-02-28 15:25:00,1.16652,1.1666,1.16617,1.16655,582200006.0
2007-02-28 15:30:00,1.16659,1.16741,1.16659,1.16711,395999998.0
2007-02-28 15:35:00,1.16721,1.16799,1.16701,1.16775,518800001.0
2007-02-28 15:40:00,1.16774,1.16781,1.16713,1.16758,500300003.0
2007-02-28 15:45:00,1.16755,1.1678,1.16672,1.1671,539500000.0
2007-02-28 15:50:00,1.16715,1.16736,1.16694,1.16736,366300001.0
2007-02-28 15:55:00,1.16737,1.16756,1.16728,1.16753,451300003.0
2007-02-28 16:00:00,1.16768,1.1683,1.16737,1.16824,345400005.0
2007-02-28 16:05:00,1.16838,1.1684,1.16815,1.16823,450700002.0
2007-02-28 16:10:00,1.1683,1.16927,1.16822,1.16927,655599998.0
2007-02-28 16:15:00,1.16933,1.16947,1.16909,1.16936,587900000.0
2007-02-28 16:20:00,1.16934,1.16947,1.16897,1.16906,428399995.0
2007-02-28 16:25:00,1.16909,1.16955,1.169,1.16945,508700007.0
2007-02-28 16:30:00,1.16941,1.16947,1.1692,1.16925,535500003.0
2007-02-28 16:35:00,1.16933,1.17045,1.1693,1.1701,460800001.0
2007-02-28 16:40:00,1.1701,1.17019,1.16954,1.16969,424200004.0
2007-02-28 16:45:00,1.16997,1.17014,1.16974,1.17012,397300004.0
2007-02-28 16:50:00,1.17011,1.17024,1.1699,1.17008,415100001.0
2007-02-28 16:55:00,1.17012,1.17082,1.16994,1.17079,569000001.0
2007-02-28 17:00:00,1.17087,1.17087,1.16999,1.17041,340400002.0
2007-02-28 17:05:00,1.17075,1.17136,1.17072,1.1712,626399996.0
2007-02-28 17:10:00,1.17112,1.17195,1.17098,1.1717,332700001.0
2007-02-28 17:15:00,1.17149,1.17173,1.171,1.17162,390399999.0
2007-02-28 17:20:00,1.17163,1.1726,1.17147,1.17233,420600001.0
2007-02-28 17:25:00,1.17238,1.17282,1.17235,1.17264,515099997.0
2007-02-28 17:30:00,1.17273,1.17322,1.17255,1.17312,582600006.0
2007-02-28 17:35:00,1.17299,1.17359,1.17236,1.17359,526400004.0
2007-02-28 17:40:00,1.17359,1.17359,1.17249,1.17277,460199999.0
2007-02-28 17:45:00,1.17267,1.17341,1.17258,1.17304,446899998.0
2007-02-28 17:50:00,1.17301,1.17331,1.17275,1.17295,444099998.0
2007-02-28 17:55:00,1.17294,1.17324,1.17256,1.17256,628100000.0
2007-02-28 18:00:00,1.17229,1.17229,1.17154,1.17188,3083900004.0
2007-02-28 18:05:00,1.17187,1.17187,1.17082,1.17123,4050500020.0
2007-02-28 18:10:00,1.17125,1.17186,1.17097,1.17125,2405299998.0
2007-02-28 18:15:00,1.17123,1.17197,1.17109,1.17167,3210800023.0
2007-02-28 18:20:00,1.17162,1.17162,1.17116,1.17123,1933000011.0
2007-02-28 18:25:00,1.1711,1.17141,1.1709,1.17092,2574700018.0
2007-02-28 18:30:00,1.17089,1.17129,1.17057,1.17125,2404390011.0
2007-02-28 18:35:00,1.17127,1.17136,1.17103,1.1711,1350700004.0
2007-02-28 18:40:00,1.17107,1.17114,1.1702,1.1702,2200300019.0
2007-02-28 18:45:00,1.17022,1.17036,1.16895,1.16916,1131799997.0
2007-02-28 18:50:00,1.16913,1.16932,1.16864,1.16871,974999999.0
2007-02-28 18:55:00,1.16866,1.16995,1.16866,1.1698,1553300003.0
2007-02-28 19:00:00,1.16986,1.17012,1.16913,1.16941,1171199998.0
2007-02-28 19:05:00,1.16944,1.16991,1.16929,1.16975,1831900003.0
2007-02-28 19:10:00,1.16983,1.16997,1.16969,1.16993,1145899999.0
2007-02-28 19:15:00,1.16989,1.17036,1.16983,1.17028,1594200001.0
2007-02-28 19:20:00,1.17025,1.1703,1.17014,1.17026,676500002.0
2007-02-28 19:25:00,1.17026,1.17035,1.17018,1.17028,968900004.0
2007-02-28 19:30:00,1.17032,1.17032,1.16989,1.17013,708700001.0
2007-02-28 19:35:00,1.17008,1.17008,1.16941,1.16955,1198100002.0
2007-02-28 19:40:00,1.16952,1.16956,1.16901,1.16956,804300000.0
2007-02-28 19:45:00,1.16968,1.16995,1.16942,1.16987,589700007.0
2007-02-28 19:50:00,1.16983,1.17008,1.16971,1.17001,441800000.0
2007-02-28 19:55:00,1.17,1.17028,1.16989,1.17024,848200009.0
2007-02-28 20:00:00,1.1703,1.17039,1.17022,1.17028,897100005.0
2007-02-28 20:05:00,1.17028,1.1706,1.17005,1.17042,1071300000.0
2007-02-28 20:10:00,1.17031,1.17035,1.16988,1.16991,1447700015.0
2007-02-28 20:15:00,1.16993,1.16999,1.16953,1.16971,1921100003.0
2007-02-28 20:20:00,1.16975,1.17005,1.16975,1.16993,1573799998.0
2007-02-28 20:25:00,1.17002,1.17005,1.16894,1.16976,1458399998.0
2007-02-28 20:30:00,1.16973,1.16982,1.16928,1.16934,1615100009.0
2007-02-28 20:35:00,1.16937,1.16944,1.16926,1.16937,1755200006.0
2007-02-28 20:40:00,1.16938,1.16948,1.16914,1.16942,1559900001.0
2007-02-28 20:45:00,1.16939,1.16974,1.16927,1.16974,1096399998.0
2007-02-28 20:50:00,1.16968,1.16971,1.1694,1.16945,926900003.0
2007-02-28 20:55:00,1.1695,1.17049,1.16939,1.17048,1862600006.0
2007-02-28 21:00:00,1.17055,1.17118,1.17042,1.17105,2825499990.0
2007-02-28 21:05:00,1.17106,1.17118,1.16921,1.16921,1937799994.0
2007-02-28 21:10:00,1.171,1.171,1.17001,1.17022,2076500007.0
2007-02-28 21:15:00,1.17017,1.1703,1.17009,1.17021,492399998.0
2007-02-28 21:20:00,1.17019,1.17025,1.16997,1.17015,374000003.0
2007-02-28 21:25:00,1.1702,1.17025,1.16987,1.16987,901800004.0
2007-02-28 21:30:00,1.16986,1.17023,1.16976,1.17011,645999997.0
2007-02-28 21:35:00,1.17006,1.17017,1.16971,1.16973,892200003.0
2007-02-28 21:40:00,1.16964,1.16964,1.16915,1.1692,699500006.0
2007-02-28 21:45:00,1.16921,1.16957,1.16921,1.16931,848499998.0
2007-02-28 21:50:00,1.16928,1.16941,1.16923,1.16925,652999995.0
2007-02-28 21:55:00,1.16935,1.16979,1.16935,1.1697,478400000.0
2007-02-28 22:00:00,1.16965,1.16977,1.16937,1.16941,1092000013.0
2007-02-28 22:05:00,1.1694,1.16943,1.16878,1.16915,621300002.0
2007-02-28 22:10:00,1.16925,1.16936,1.16917,1.16923,442800005.0
2007-02-28 22:15:00,1.16929,1.16929,1.16895,1.169,526799999.0
2007-02-28 22:20:00,1.16901,1.16937,1.16891,1.16908,552400001.0
2007-02-28 22:25:00,1.16941,1.16945,1.16888,1.16915,783699996.0
2007-02-28 22:30:00,1.16914,1.16925,1.16865,1.1688,769400000.0
2007-02-28 22:35:00,1.16915,1.16936,1.16905,1.16922,697400003.0
2007-02-28 22:40:00,1.16917,1.1693,1.16884,1.16911,811500010.0
2007-02-28 22:45:00,1.16908,1.1693,1.16893,1.16923,464000001.0
2007-02-28 22:50:00,1.16924,1.16929,1.16908,1.16914,440300000.0
2007-02-28 22:55:00,1.16907,1.16934,1.16872,1.16923,713199995.0
2007-02-28 23:00:00,1.16917,1.16957,1.16916,1.16926,427500005.0
2007-02-28 23:05:00,1.16926,1.16926,1.16882,1.169,623399998.0
2007-02-28 23:10:00,1.16889,1.16903,1.16864,1.16872,406999997.0
2007-02-28 23:15:00,1.16873,1.16878,1.16851,1.16877,297199999.0
2007-02-28 23:20:00,1.16879,1.16917,1.16879,1.16902,323799998.0
2007-02-28 23:25:00,1.16904,1.16904,1.16869,1.16877,488300005.0
2007-02-28 23:30:00,1.16869,1.16873,1.16848,1.16863,293899998.0
2007-02-28 23:35:00,1.16847,1.16904,1.16847,1.16904,441800000.0
2007-02-28 23:40:00,1.16911,1.16927,1.16901,1.16911,339799999.0
2007-02-28 23:45:00,1.16923,1.16927,1.16912,1.16924,425499995.0
2007-02-28 23:50:00,1.16932,1.16967,1.16929,1.16961,302199999.0
2007-02-28 23:55:00,1.16955,1.17007,1.16954,1.16968,325699997.0
2007-03-01 00:00:00,1.16965,1.16965,1.16926,1.16936,497499999.0
2007-03-01 00:05:00,1.16933,1.16986,1.1693,1.16945,348299999.0
2007-03-01 00:10:00,1.16938,1.16978,1.16938,1.16972,389699999.0
2007-03-01 00:15:00,1.16965,1.16965,1.16935,1.16945,345600000.0
2007-03-01 00:20:00,1.16943,1.16998,1.1694,1.16987,546500004.0
2007-03-01 00:25:00,1.1699,1.17025,1.1699,1.17024,409399997.0
2007-03-01 00:30:00,1.17023,1.17047,1.16991,1.17008,314599997.0
2007-03-01 00:35:00,1.16988,1.16993,1.16961,1.16965,423799997.0
2007-03-01 00:40:00,1.16966,1.16986,1.1696,1.16986,361800003.0
2007-03-01 00:45:00,1.1699,1.16995,1.16951,1.16978,473400007.0
2007-03-01 00:50:00,1.16995,1.16995,1.16942,1.1697,578100002.0
2007-03-01 00:55:00,1.16985,1.16992,1.16937,1.16987,383099998.0
2007-03-01 01:00:00,1.1699,1.17008,1.1694,1.16998,367199997.0
2007-03-01 01:05:00,1.16995,1.17018,1.16975,1.17009,302200002.0
2007-03-01 01:10:00,1.16994,1.17018,1.16971,1.16991,332499998.0
2007-03-01 01:15:00,1.16998,1.17,1.16952,1.16973,485200003.0
2007-03-01 01:20:00,1.16988,1.16991,1.16939,1.16982,203400002.0
2007-03-01 01:25:00,1.16991,1.17007,1.16971,1.1699,291700003.0
2007-03-01 01:30:00,1.16975,1.16998,1.16965,1.16985,330900001.0
2007-03-01 01:35:00,1.16973,1.16997,1.16951,1.16989,441600000.0
2007-03-01 01:40:00,1.16974,1.16994,1.16971,1.1699,138200002.0
2007-03-01 01:45:00,1.16987,1.17007,1.1698,1.16994,204700003.0
2007-03-01 01:50:00,1.16972,1.17,1.16958,1.16982,522699999.0
2007-03-01 01:55:00,1.16972,1.17007,1.16972,1.17004,233500001.0
2007-03-01 02:00:00,1.16999,1.1702,1.16992,1.17007,447800005.0
2007-03-01 02:05:00,1.17008,1.17013,1.16993,1.16999,366200000.0
2007-03-01 02:10:00,1.16996,1.17005,1.16983,1.16988,485099998.0
2007-03-01 02:15:00,1.17005,1.17005,1.16979,1.17003,327100001.0
2007-03-01 02:20:00,1.17,1.17015,1.16972,1.16997,533000000.0
2007-03-01 02:25:00,1.16994,1.1701,1.16989,1.17,303700005.0
2007-03-01 02:30:00,1.17005,1.17015,1.16978,1.17002,389500001.0
2007-03-01 02:35:00,1.17009,1.17015,1.16978,1.1699,361799995.0
2007-03-01 02:40:00,1.16999,1.1702,1.16959,1.1701,401600007.0
2007-03-01 02:45:00,1.16985,1.17035,1.16976,1.1703,392600001.0
2007-03-01 02:50:00,1.17034,1.17067,1.17021,1.17048,390900001.0
2007-03-01 02:55:00,1.17059,1.17063,1.17014,1.17025,374000000.0
2007-03-01 03:00:00,1.17018,1.17018,1.16957,1.16976,331900002.0
2007-03-01 03:05:00,1.16992,1.17019,1.16992,1.17004,263800002.0
2007-03-01 03:10:00,1.17003,1.17028,1.16977,1.17002,475299998.0
2007-03-01 03:15:00,1.17001,1.17015,1.16972,1.1698,562700007.0
2007-03-01 03:20:00,1.17015,1.17015,1.16951,1.16971,294599999.0
2007-03-01 03:25:00,1.17005,1.17007,1.16957,1.16997,339800004.0
2007-03-01 03:30:00,1.17006,1.17017,1.16991,1.17015,446099999.0
2007-03-01 03:35:00,1.16999,1.17015,1.16981,1.17001,282000002.0
2007-03-01 03:40:00,1.16989,1.17005,1.16977,1.16999,433500001.0
2007-03-01 03:45:00,1.17007,1.17015,1.17001,1.17005,501499993.0
2007-03-01 03:50:00,1.17003,1.17021,1.16964,1.1701,386699996.0
2007-03-01 03:55:00,1.1701,1.17015,1.16981,1.17009,248100000.0
2007-03-01 04:00:00,1.1698,1.17021,1.16961,1.17005,274599998.0
2007-03-01 04:05:00,1.1695,1.17013,1.1695,1.16982,614200006.0
2007-03-01 04:10:00,1.17008,1.17012,1.16977,1.17003,641899996.0
2007-03-01 04:15:00,1.17005,1.1701,1.16976,1.16976,264100001.0
2007-03-01 04:20:00,1.16992,1.17015,1.16956,1.17003,484100000.0
2007-03-01 04:25:00,1.17007,1.17017,1.16998,1.1701,241200003.0
2007-03-01 04:30:00,1.17013,1.17018,1.16961,1.16993,503900005.0
2007-03-01 04:35:00,1.17,1.17008,1.16961,1.16992,501000004.0
2007-03-01 04:40:00,1.16983,1.16983,1.16947,1.16959,403800000.0
2007-03-01 04:45:00,1.1696,1.16971,1.1692,1.16933,580599998.0
2007-03-01 04:50:00,1.16925,1.16943,1.16925,1.1694,237699999.0
2007-03-01 04:55:00,1.16884,1.16945,1.16884,1.16942,345899999.0
2007-03-01 05:00:00,1.1692,1.1695,1.16908,1.1694,449799999.0
2007-03-01 05:05:00,1.16941,1.16955,1.16898,1.16918,340199999.0
2007-03-01 05:10:00,1.16918,1.16952,1.16891,1.1692,609900008.0
2007-03-01 05:15:00,1.1695,1.16964,1.16909,1.16944,552499998.0
2007-03-01 05:20:00,1.16961,1.16961,1.16899,1.1692,423299997.0
2007-03-01 05:25:00,1.16947,1.16947,1.16893,1.16907,303800000.0
2007-03-01 05:30:00,1.16902,1.16918,1.16867,1.16909,636900010.0
2007-03-01 05:35:00,1.16898,1.16913,1.16851,1.16851,369400002.0
2007-03-01 05:40:00,1.1684,1.16859,1.16815,1.16855,381699994.0
2007-03-01 05:45:00,1.16845,1.16881,1.16834,1.16855,483200000.0
2007-03-01 05:50:00,1.16861,1.16861,1.16814,1.16836,452400001.0
2007-03-01 05:55:00,1.16839,1.16839,1.16821,1.16831,309300002.0
2007-03-01 06:00:00,1.1684,1.16848,1.1682,1.16834,389800003.0
2007-03-01 06:05:00,1.16838,1.16841,1.16813,1.16813,359400000.0
2007-03-01 06:10:00,1.16827,1.16849,1.16819,1.16835,434199999.0
2007-03-01 06:15:00,1.1683,1.16846,1.16825,1.16837,472300000.0
2007-03-01 06:20:00,1.16837,1.16843,1.16825,1.1684,459200000.0
2007-03-01 06:25:00,1.16835,1.16835,1.16779,1.1681,597899996.0
2007-03-01 06:30:00,1.16814,1.1683,1.16796,1.16813,401100002.0
2007-03-01 06:35:00,1.16815,1.16837,1.16779,1.1683,399100002.0
2007-03-01 06:40:00,1.1683,1.16831,1.16794,1.16795,558200004.0
2007-03-01 06:45:00,1.16817,1.16827,1.16773,1.16816,384200002.0
2007-03-01 06:50:00,1.16814,1.16827,1.1677,1.16807,442700005.0
2007-03-01 06:55:00,1.16815,1.16815,1.16761,1.16808,423400003.0
2007-03-01 07:00:00,1.16805,1.16812,1.16795,1.1681,401200000.0
2007-03-01 07:05:00,1.16802,1.16806,1.16741,1.16794,349799998.0
2007-03-01 07:10:00,1.168,1.16806,1.16785,1.16805,362200000.0
2007-03-01 07:15:00,1.16807,1.16816,1.1677,1.16814,640100002.0
2007-03-01 07:20:00,1.16781,1.1682,1.16764,1.16805,234800000.0
2007-03-01 07:25:00,1.16793,1.16824,1.16783,1.16824,532500002.0
2007-03-01 07:30:00,1.1681,1.16849,1.16775,1.1684,619000000.0
2007-03-01 07:35:00,1.16815,1.1684,1.16789,1.16796,481600001.0
2007-03-01 07:40:00,1.16835,1.16849,1.16799,1.16827,448200002.0
2007-03-01 07:45:00,1.16823,1.16861,1.16815,1.16843,327800005.0
2007-03-01 07:50:00,1.16855,1.16855,1.16838,1.16843,368499999.0
2007-03-01 07:55:00,1.1685,1.16861,1.16842,1.16857,290200001.0
2007-03-01 08:00:00,1.16811,1.16876,1.1681,1.16872,314500003.0
2007-03-01 08:05:00,1.16865,1.16878,1.1685,1.16853,483100000.0
2007-03-01 08:10:00,1.16856,1.16856,1.16788,1.16788,531399998.0
2007-03-01 08:15:00,1.16847,1.16855,1.16813,1.16855,210900000.0
2007-03-01 08:20:00,1.1685,1.16855,1.16829,1.16846,550400004.0
2007-03-01 08:25:00,1.16838,1.16898,1.16813,1.16883,377399998.0
2007-03-01 08:30:00,1.16883,1.16915,1.16883,1.16913,484900005.0
2007-03-01 08:35:00,1.16927,1.16943,1.16916,1.16939,343000002.0
2007-03-01 08:40:00,1.16933,1.16948,1.16921,1.16935,281400002.0
2007-03-01 08:45:00,1.16928,1.16929,1.16893,1.16911,302700002.0
2007-03-01 08:50:00,1.16868,1.16909,1.16849,1.16863,413100002.0
2007-03-01 08:55:00,1.16855,1.16908,1.16855,1.16898,522300003.0
2007-03-01 09:00:00,1.1689,1.1689,1.1685,1.16879,402290003.0
2007-03-01 09:05:00,1.16877,1.16907,1.16862,1.16907,274499996.0
2007-03-01 09:10:00,1.16899,1.16905,1.16885,1.1689,273699998.0
2007-03-01 09:15:00,1.16885,1.16901,1.16845,1.16884,384800001.0
2007-03-01 09:20:00,1.1689,1.16892,1.16855,1.16855,276800000.0
2007-03-01 09:25:00,1.16893,1.16902,1.16887,1.1689,229400000.0
2007-03-01 09:30:00,1.16888,1.1689,1.16858,1.16858,235300002.0
2007-03-01 09:35:00,1.16861,1.16913,1.16861,1.16913,280699999.0
2007-03-01 09:40:00,1.16916,1.16919,1.1685,1.16867,437100002.0
2007-03-01 09:45:00,1.16865,1.1687,1.16812,1.16823,238099999.0
2007-03-01 09:50:00,1.16819,1.16845,1.16819,1.16835,356999997.0
2007-03-01 09:55:00,1.1684,1.16841,1.16748,1.16767,465900001.0
2007-03-01 10:00:00,1.16767,1.168,1.16758,1.16767,546900002.0
2007-03-01 10:05:00,1.16767,1.16788,1.1676,1.16788,307200000.0
2007-03-01 10:10:00,1.16777,1.16784,1.16759,1.16768,545800002.0
2007-03-01 10:15:00,1.16773,1.16773,1.16742,1.16743,580300003.0
2007-03-01 10:20:00,1.16745,1.16756,1.16693,1.16716,583899999.0
2007-03-01 10:25:00,1.1674,1.16756,1.16728,1.16747,573899995.0
2007-03-01 10:30:00,1.16747,1.1679,1.16741,1.16787,411500003.0
2007-03-01 10:35:00,1.16786,1.16829,1.16786,1.1682,605899998.0
2007-03-01 10:40:00,1.16812,1.16838,1.16812,1.16829,429399997.0
2007-03-01 10:45:00,1.1683,1.1683,1.16796,1.16814,432300004.0
2007-03-01 10:50:00,1.16812,1.16829,1.16798,1.16823,422299996.0
2007-03-01 10:55:00,1.16826,1.16839,1.168,1.1681,479500003.0
2007-03-01 11:00:00,1.16803,1.16825,1.16802,1.16809,418000002.0
2007-03-01 11:05:00,1.16808,1.16828,1.16802,1.1682,274600002.0
2007-03-01 11:10:00,1.16818,1.16818,1.16773,1.16787,502600000.0
2007-03-01 11:15:00,1.16793,1.1683,1.16753,1.16806,456600005.0
2007-03-01 11:20:00,1.16813,1.16813,1.16745,1.1675,259600003.0
2007-03-01 11:25:00,1.16756,1.16774,1.16752,1.16765,599800001.0
2007-03-01 11:30:00,1.16765,1.1677,1.16721,1.16739,608299999.0
2007-03-01 11:35:00,1.1676,1.16788,1.16739,1.16778,526700005.0
2007-03-01 11:40:00,1.16777,1.16804,1.16761,1.16797,567499999.0
2007-03-01 11:45:00,1.16803,1.16827,1.16795,1.16801,456899998.0
2007-03-01 11:50:00,1.16802,1.16811,1.16761,1.16765,587000001.0
2007-03-01 11:55:00,1.16768,1.16772,1.16756,1.16765,507000002.0
2007-03-01 12:00:00,1.16743,1.16795,1.1672,1.16792,471400005.0
2007-03-01 12:05:00,1.16797,1.1681,1.16789,1.16793,390299998.0
2007-03-01 12:10:00,1.16744,1.16807,1.16729,1.16783,501599999.0
2007-03-01 12:15:00,1.16785,1.16802,1.16783,1.1679,335700000.0
2007-03-01 12:20:00,1.1679,1.16797,1.16749,1.16783,455300002.0
2007-03-01 12:25:00,1.16788,1.16802,1.16764,1.16783,559899999.0
2007-03-01 12:30:00,1.16776,1.16808,1.16776,1.16785,324900002.0
2007-03-01 12:35:00,1.16799,1.16843,1.16786,1.1683,380600006.0
2007-03-01 12:40:00,1.16837,1.16849,1.16799,1.16803,500000008.0
2007-03-01 12:45:00,1.168,1.16817,1.1679,1.16805,346300002.0
2007-03-01 12:50:00,1.16811,1.16851,1.16799,1.1681,413599999.0
2007-03-01 12:55:00,1.16808,1.16824,1.16803,1.16818,435200001.0
2007-03-01 13:00:00,1.16815,1.16845,1.16787,1.168,531300007.0
2007-03-01 13:05:00,1.16812,1.16869,1.1679,1.16866,422099999.0
2007-03-01 13:10:00,1.16865,1.16877,1.16858,1.1687,266000002.0
2007-03-01 13:15:00,1.16864,1.16905,1.16864,1.16882,341800000.0
2007-03-01 13:20:00,1.16876,1.16909,1.16868,1.16905,442900004.0
2007-03-01 13:25:00,1.169,1.16905,1.16881,1.16883,376199999.0
2007-03-01 13:30:00,1.16892,1.16908,1.16867,1.16895,556900008.0
2007-03-01 13:35:00,1.169,1.16934,1.16894,1.1693,499899996.0
2007-03-01 13:40:00,1.16927,1.1694,1.16906,1.16932,483500001.0
2007-03-01 13:45:00,1.16936,1.16995,1.16936,1.16983,514699996.0
2007-03-01 13:50:00,1.16992,1.17,1.16925,1.16931,454600006.0
2007-03-01 13:55:00,1.16923,1.1697,1.16921,1.16965,400600000.0
2007-03-01 14:00:00,1.16968,1.1698,1.16944,1.16953,229700003.0
2007-03-01 14:05:00,1.16949,1.16955,1.1687,1.16877,276700001.0
2007-03-01 14:10:00,1.16882,1.16925,1.16877,1.16911,588300007.0
2007-03-01 14:15:00,1.16917,1.16943,1.16914,1.16936,579799996.0
2007-03-01 14:20:00,1.16935,1.16938,1.16914,1.16933,541900003.0
2007-03-01 14:25:00,1.16932,1.16996,1.16932,1.16993,329700005.0
2007-03-01 14:30:00,1.16988,1.17162,1.16988,1.17155,470600000.0
2007-03-01 14:35:00,1.17151,1.17202,1.17113,1.172,540800002.0
2007-03-01 14:40:00,1.172,1.172,1.1715,1.17166,640600002.0
2007-03-01 14:45:00,1.17189,1.17232,1.1716,1.1716,504100000.0
2007-03-01 14:50:00,1.17155,1.17186,1.17124,1.17167,560700002.0
2007-03-01 14:55:00,1.17177,1.17186,1.17144,1.1716,383600000.0
2007-03-01 15:00:00,1.17159,1.17219,1.17159,1.17216,438999998.0
2007-03-01 15:05:00,1.17218,1.1722,1.17167,1.17167,306799996.0
2007-03-01 15:10:00,1.17157,1.17165,1.17131,1.17135,558299996.0
2007-03-01 15:15:00,1.17146,1.17176,1.17143,1.17167,423400001.0
2007-03-01 15:20:00,1.17164,1.17211,1.17135,1.17211,424499996.0
2007-03-01 15:25:00,1.17212,1.17214,1.17154,1.17165,286900001.0
2007-03-01 15:30:00,1.17161,1.17281,1.17161,1.17281,513900000.0
2007-03-01 15:35:00,1.17284,1.17319,1.17255,1.17301,522000002.0
2007-03-01 15:40:00,1.17292,1.17386,1.17283,1.17386,492299995.0
2007-03-01 15:45:00,1.17381,1.17431,1.17345,1.17345,559799997.0
2007-03-01 15:50:00,1.17343,1.17343,1.17297,1.1734,359000004.0
2007-03-01 15:55:00,1.1734,1.17356,1.17301,1.17303,423200004.0
2007-03-01 16:00:00,1.1732,1.17339,1.17249,1.17252,440200001.0
2007-03-01 16:05:00,1.1729,1.17336,1.1729,1.17331,326400003.0
2007-03-01 16:10:00,1.17336,1.17343,1.17207,1.17217,498600001.0
2007-03-01 16:15:00,1.17218,1.17269,1.17209,1.1726,465099998.0
2007-03-01 16:20:00,1.1725,1.17275,1.17239,1.17274,485399998.0
2007-03-01 16:25:00,1.17279,1.17307,1.1726,1.17298,691500006.0
2007-03-01 16:30:00,1.17294,1.17386,1.17294,1.17384,512300007.0
2007-03-01 16:35:00,1.17398,1.17462,1.17394,1.17402,544100000.0
2007-03-01 16:40:00,1.17405,1.17433,1.17371,1.17371,383000004.0
2007-03-01 16:45:00,1.17368,1.174,1.17322,1.174,562200000.0
2007-03-01 16:50:00,1.17398,1.17443,1.17381,1.17443,320700003.0
2007-03-01 16:55:00,1.17454,1.17465,1.17403,1.17412,453400005.0
2007-03-01 17:00:00,1.17417,1.17449,1.17337,1.17367,584499998.0
2007-03-01 17:05:00,1.1738,1.17401,1.17349,1.17354,544500000.0
2007-03-01 17:10:00,1.17353,1.17372,1.17324,1.17341,318699997.0
2007-03-01 17:15:00,1.17344,1.17381,1.17327,1.17333,570700004.0
2007-03-01 17:20:00,1.1733,1.17347,1.17306,1.17324,538200002.0
2007-03-01 17:25:00,1.17326,1.1734,1.17304,1.17307,445499998.0
2007-03-01 17:30:00,1.17298,1.17337,1.17294,1.17337,570000003.0
2007-03-01 17:35:00,1.17345,1.17382,1.17345,1.1738,307400000.0
2007-03-01 17:40:00,1.17383,1.17383,1.1734,1.17367,387099999.0
2007-03-01 17:45:00,1.17372,1.1738,1.17305,1.17305,612000008.0
2007-03-01 17:50:00,1.17296,1.17296,1.1726,1.17283,631900001.0
2007-03-01 17:55:00,1.17285,1.17325,1.17254,1.17254,452000001.0
2007-03-01 18:00:00,1.17245,1.17297,1.17224,1.17297,2898800010.0
2007-03-01 18:05:00,1.17298,1.17336,1.17274,1.17316,4381200008.0
2007-03-01 18:10:00,1.17318,1.17319,1.17295,1.17308,2366400010.0
2007-03-01 18:15:00,1.17305,1.17333,1.17295,1.17332,2797500000.0
2007-03-01 18:20:00,1.17329,1.17347,1.17297,1.17305,1970899990.0
2007-03-01 18:25:00,1.17304,1.17311,1.17269,1.17299,2680900005.0
2007-03-01 18:30:00,1.17297,1.17297,1.1724,1.1724,2319400016.0
2007-03-01 18:35:00,1.17229,1.17229,1.17107,1.17187,1259800000.0
2007-03-01 18:40:00,1.17193,1.1722,1.17121,1.1713,2307000020.0
2007-03-01 18:45:00,1.17138,1.17158,1.17116,1.17125,1120599994.0
2007-03-01 18:50:00,1.1712,1.17131,1.1705,1.1705,1100289998.0
2007-03-01 18:55:00,1.17052,1.17123,1.17052,1.171,1893100004.0
2007-03-01 19:00:00,1.17102,1.17134,1.17089,1.17123,1187400004.0
2007-03-01 19:05:00,1.17115,1.17149,1.17112,1.17129,2154290002.0
2007-03-01 19:10:00,1.17138,1.17138,1.1709,1.17115,1085499999.0
2007-03-01 19:15:00,1.17114,1.172,1.17114,1.172,1608800007.0
2007-03-01 19:20:00,1.17203,1.17208,1.1717,1.17182,535499998.0
2007-03-01 19:25:00,1.1719,1.17236,1.17165,1.17236,930100004.0
2007-03-01 19:30:00,1.17241,1.17241,1.17211,1.17222,851600004.0
2007-03-01 19:35:00,1.17213,1.17264,1.17203,1.17256,1304699998.0
2007-03-01 19:40:00,1.1726,1.17264,1.17251,1.17253,701700004.0
2007-03-01 19:45:00,1.17269,1.17312,1.17269,1.17308,408300003.0
2007-03-01 19:50:00,1.17306,1.17317,1.17293,1.17312,687499993.0
2007-03-01 19:55:00,1.17328,1.17328,1.173,1.17308,759200002.0
2007-03-01 20:00:00,1.17315,1.17333,1.17264,1.1727,998000012.0
2007-03-01 20:05:00,1.17275,1.1728,1.17234,1.17268,1038100002.0
2007-03-01 20:10:00,1.17261,1.17261,1.17182,1.17219,1140300003.0
2007-03-01 20:15:00,1.17232,1.17238,1.17197,1.1721,1851400016.0
2007-03-01 20:20:00,1.17212,1.17222,1.17192,1.17215,1890599996.0
2007-03-01 20:25:00,1.1722,1.17222,1.17181,1.17205,1595300014.0
2007-03-01 20:30:00,1.17183,1.17221,1.17166,1.17221,1254400008.0
2007-03-01 20:35:00,1.17222,1.17222,1.17184,1.17194,1724499996.0
2007-03-01 20:40:00,1.17192,1.17192,1.17125,1.17159,1750600000.0
2007-03-01 20:45:00,1.1716,1.17168,1.17143,1.17165,1088200004.0
2007-03-01 20:50:00,1.1716,1.17195,1.1716,1.17185,936400000.0
2007-03-01 20:55:00,1.17192,1.17192,1.17166,1.17168,1496999996.0
2007-03-01 21:00:00,1.17164,1.17165,1.17117,1.17128,3058099998.0
2007-03-01 21:05:00,1.17125,1.17137,1.17104,1.17128,1731800003.0
2007-03-01 21:10:00,1.17118,1.17118,1.17072,1.17086,1880100002.0
2007-03-01 21:15:00,1.17085,1.17103,1.17062,1.17075,485500000.0
2007-03-01 21:20:00,1.17089,1.17107,1.17078,1.1709,321600003.0
2007-03-01 21:25:00,1.17104,1.17126,1.17099,1.17113,800100002.0
2007-03-01 21:30:00,1.17117,1.17119,1.17073,1.17119,679300001.0
2007-03-01 21:35:00,1.17118,1.17118,1.17062,1.17062,654100004.0
2007-03-01 21:40:00,1.17062,1.17104,1.17059,1.17098,736199997.0
2007-03-01 21:45:00,1.17089,1.17096,1.17059,1.17088,720099997.0
2007-03-01 21:50:00,1.17087,1.17142,1.17087,1.17139,635500000.0
2007-03-01 21:55:00,1.17142,1.17155,1.1713,1.17133,514100003.0
2007-03-01 22:00:00,1.17133,1.17144,1.1712,1.17139,1060900001.0
2007-03-01 22:05:00,1.17139,1.17145,1.17116,1.17128,516000000.0
2007-03-01 22:10:00,1.17125,1.17125,1.17112,1.1712,239299999.0
2007-03-01 22:15:00,1.17128,1.17133,1.17113,1.17122,458500003.0
2007-03-01 22:20:00,1.17121,1.1716,1.1708,1.1716,727700002.0
2007-03-01 22:25:00,1.17163,1.17163,1.17135,1.17135,778099993.0
2007-03-01 22:30:00,1.17135,1.17145,1.1713,1.1714,718300003.0
2007-03-01 22:35:00,1.17142,1.17142,1.17123,1.17127,758300004.0
2007-03-01 22:40:00,1.17135,1.17149,1.1712,1.17135,525099998.0
2007-03-01 22:45:00,1.17135,1.17162,1.17123,1.17155,311200002.0
2007-03-01 22:50:00,1.1716,1.172,1.17155,1.172,419800004.0
2007-03-01 22:55:00,1.17208,1.17239,1.17193,1.17206,787799996.0
2007-03-01 23:00:00,1.17203,1.1724,1.17161,1.17208,361700000.0
2007-03-01 23:05:00,1.17206,1.17223,1.17182,1.17223,687300003.0
2007-03-01 23:10:00,1.17223,1.17231,1.17207,1.1722,248500000.0
2007-03-01 23:15:00,1.17228,1.17228,1.17188,1.17208,581700000.0
2007-03-01 23:20:00,1.17204,1.17213,1.17136,1.17195,443799999.0
2007-03-01 23:25:00,1.17194,1.17205,1.17173,1.17205,636599993.0
2007-03-01 23:30:00,1.17208,1.17227,1.17196,1.17225,442899995.0
2007-03-01 23:35:00,1.1721,1.17237,1.1721,1.17225,311199995.0
2007-03-01 23:40:00,1.17215,1.17246,1.17192,1.17238,411499999.0
2007-03-01 23:45:00,1.17252,1.17289,1.17242,1.17245,359400001.0
2007-03-01 23:50:00,1.17255,1.17255,1.17233,1.17237,491300000.0
2007-03-01 23:55:00,1.17235,1.17248,1.17213,1.17218,221800003.0
2007-03-02 00:00:00,1.17232,1.17241,1.17169,1.1723,312200003.0
2007-03-02 00:05:00,1.17213,1.1722,1.17168,1.17201,400400004.0
2007-03-02 00:10:00,1.17194,1.17194,1.17126,1.17126,388400000.0
2007-03-02 00:15:00,1.17117,1.17148,1.17101,1.17129,392400000.0
2007-03-02 00:20:00,1.1714,1.1717,1.17132,1.17168,459000000.0
2007-03-02 00:25:00,1.17169,1.17176,1.1713,1.1717,496099999.0
2007-03-02 00:30:00,1.17175,1.17188,1.1714,1.17188,465299999.0
2007-03-02 00:35:00,1.17179,1.17185,1.17145,1.17155,467000001.0
2007-03-02 00:40:00,1.17152,1.17199,1.17139,1.1718,307900003.0
2007-03-02 00:45:00,1.17192,1.17194,1.17142,1.1716,616100010.0
2007-03-02 00:50:00,1.17168,1.17185,1.17152,1.1717,368600002.0
2007-03-02 00:55:00,1.17185,1.1719,1.17147,1.1718,547400003.0
2007-03-02 01:00:00,1.1718,1.172,1.17137,1.17197,465900000.0
2007-03-02 01:05:00,1.1717,1.17266,1.17146,1.1726,499999998.0
2007-03-02 01:10:00,1.17258,1.17338,1.17243,1.17309,403800003.0
2007-03-02 01:15:00,1.1731,1.1731,1.17283,1.17287,357100004.0
2007-03-02 01:20:00,1.17278,1.17309,1.17271,1.17284,532599998.0
2007-03-02 01:25:00,1.17291,1.17326,1.17286,1.17286,204399999.0
2007-03-02 01:30:00,1.17313,1.17315,1.17283,1.17295,245900000.0
2007-03-02 01:35:00,1.17305,1.17314,1.17269,1.173,241900000.0
2007-03-02 01:40:00,1.17307,1.17311,1.17259,1.173,335699999.0
2007-03-02 01:45:00,1.173,1.17305,1.17288,1.1729,269399999.0
2007-03-02 01:50:00,1.17287,1.17295,1.17285,1.1729,248800002.0
2007-03-02 01:55:00,1.17275,1.17282,1.17252,1.1727,356500003.0
2007-03-02 02:00:00,1.17263,1.1727,1.1725,1.17257,484700004.0
2007-03-02 02:05:00,1.17263,1.17281,1.17231,1.17281,391799998.0
2007-03-02 02:10:00,1.17275,1.17304,1.17249,1.17287,429500005.0
2007-03-02 02:15:00,1.17304,1.17323,1.1729,1.17305,298200002.0
2007-03-02 02:20:00,1.17295,1.17315,1.17281,1.17306,409399998.0
2007-03-02 02:25:00,1.17305,1.17313,1.17285,1.17313,372399999.0
2007-03-02 02:30:00,1.17318,1.17325,1.17288,1.17319,442500000.0
2007-03-02 02:35:00,1.17325,1.17332,1.17277,1.17303,471200001.0
2007-03-02 02:40:00,1.17313,1.1732,1.17267,1.1732,456600005.0
2007-03-02 02:45:00,1.17318,1.17325,1.17285,1.1732,334700003.0
2007-03-02 02:50:00,1.17296,1.17325,1.17278,1.1732,306600001.0
2007-03-02 02:55:00,1.1731,1.17332,1.17264,1.17264,297200000.0
2007-03-02 03:00:00,1.17272,1.17282,1.17209,1.17211,356800003.0
2007-03-02 03:05:00,1.17242,1.17265,1.1724,1.1726,271300001.0
2007-03-02 03:10:00,1.17257,1.17279,1.17205,1.17256,376299997.0
2007-03-02 03:15:00,1.17245,1.17258,1.17233,1.17233,243900002.0
2007-03-02 03:20:00,1.17246,1.17262,1.17229,1.1726,278000001.0
2007-03-02 03:25:00,1.17248,1.1726,1.17206,1.17236,439900000.0
2007-03-02 03:30:00,1.1725,1.17262,1.17223,1.17252,398499998.0
2007-03-02 03:35:00,1.17255,1.17267,1.17236,1.1726,268800000.0
2007-03-02 03:40:00,1.17235,1.17265,1.1722,1.17225,302600000.0
2007-03-02 03:45:00,1.17258,1.17265,1.17255,1.17255,369100001.0
2007-03-02 03:50:00,1.17255,1.17265,1.17224,1.17247,317000002.0
2007-03-02 03:55:00,1.17241,1.17269,1.17213,1.17265,415599993.0
2007-03-02 04:00:00,1.17262,1.17275,1.17237,1.17245,283800001.0
2007-03-02 04:05:00,1.17264,1.17281,1.17253,1.17281,343499998.0
2007-03-02 04:10:00,1.17234,1.17277,1.17234,1.17265,415600002.0
2007-03-02 04:15:00,1.17265,1.17275,1.1725,1.1725,100000001.0
2007-03-02 04:20:00,1.17273,1.17275,1.17256,1.17265,394499999.0
2007-03-02 04:25:00,1.17253,1.17278,1.17239,1.17274,475100001.0
2007-03-02 04:30:00,1.17274,1.17282,1.17245,1.17273,362700003.0
2007-03-02 04:35:00,1.17272,1.17283,1.17225,1.17276,317500004.0
2007-03-02 04:40:00,1.17275,1.17278,1.17234,1.17268,595700004.0
2007-03-02 04:45:00,1.17265,1.17296,1.1723,1.1729,556799997.0
2007-03-02 04:50:00,1.17292,1.17305,1.17256,1.17279,349900002.0
2007-03-02 04:55:00,1.1728,1.17309,1.1728,1.17297,419700000.0
2007-03-02 05:00:00,1.17283,1.17308,1.17259,1.17279,609899994.0
2007-03-02 05:05:00,1.173,1.17301,1.17269,1.17293,445800005.0
2007-03-02 05:10:00,1.17281,1.17298,1.1727,1.1729,280000001.0
2007-03-02 05:15:00,1.17295,1.17305,1.17261,1.17295,453799998.0
2007-03-02 05:20:00,1.17278,1.17302,1.17257,1.17296,574800004.0
2007-03-02 05:25:00,1.1729,1.173,1.17254,1.17283,345500003.0
2007-03-02 05:30:00,1.17272,1.17305,1.17264,1.17293,408399998.0
2007-03-02 05:35:00,1.173,1.17312,1.17278,1.17312,351799996.0
2007-03-02 05:40:00,1.17306,1.17308,1.1729,1.17296,371200001.0
2007-03-02 05:45:00,1.17291,1.17305,1.17291,1.17297,219700000.0
2007-03-02 05:50:00,1.1729,1.17307,1.17275,1.17288,539399999.0
2007-03-02 05:55:00,1.17298,1.17325,1.1727,1.17311,424600004.0
2007-03-02 06:00:00,1.17318,1.17325,1.1731,1.17315,264299997.0
2007-03-02 06:05:00,1.17317,1.1732,1.1728,1.17315,335699997.0
2007-03-02 06:10:00,1.17312,1.17325,1.17279,1.17302,400099998.0
2007-03-02 06:15:00,1.17292,1.17315,1.17268,1.17306,590890004.0
2007-03-02 06:20:00,1.17306,1.17313,1.17291,1.17295,425099999.0
2007-03-02 06:25:00,1.1729,1.17315,1.17275,1.173,459500001.0
2007-03-02 06:30:00,1.17302,1.17305,1.17269,1.17279,226200000.0
2007-03-02 06:35:00,1.17283,1.17308,1.17266,1.17302,389600001.0
2007-03-02 06:40:00,1.17307,1.17307,1.17255,1.17285,534800002.0
2007-03-02 06:45:00,1.17282,1.173,1.17259,1.1729,651600001.0
2007-03-02 06:50:00,1.17278,1.17305,1.17263,1.17297,435299997.0
2007-03-02 06:55:00,1.17305,1.17307,1.1728,1.173,478089997.0
2007-03-02 07:00:00,1.17272,1.17297,1.17259,1.17277,462500009.0
2007-03-02 07:05:00,1.17283,1.17296,1.1726,1.1729,531700001.0
2007-03-02 07:10:00,1.17297,1.17315,1.17255,1.17297,539499997.0
2007-03-02 07:15:00,1.17275,1.17315,1.17262,1.17299,412600002.0
2007-03-02 07:20:00,1.17302,1.17324,1.17279,1.17318,426000003.0
2007-03-02 07:25:00,1.17303,1.17341,1.17295,1.17316,468400000.0
2007-03-02 07:30:00,1.17313,1.17335,1.17282,1.1729,433699996.0
2007-03-02 07:35:00,1.17287,1.17293,1.17248,1.1728,359300001.0
2007-03-02 07:40:00,1.17277,1.17296,1.17255,1.17266,258300000.0
2007-03-02 07:45:00,1.17252,1.1727,1.17249,1.1726,522300002.0
2007-03-02 07:50:00,1.17265,1.17265,1.17171,1.17215,634699995.0
2007-03-02 07:55:00,1.1722,1.17228,1.17184,1.17217,440600002.0
2007-03-02 08:00:00,1.17208,1.17223,1.17177,1.17177,471600005.0
2007-03-02 08:05:00,1.17217,1.17231,1.17199,1.17206,467399997.0
2007-03-02 08:10:00,1.17225,1.17236,1.17201,1.17229,312800000.0
2007-03-02 08:15:00,1.17222,1.17243,1.17213,1.17237,381499999.0
2007-03-02 08:20:00,1.17233,1.17254,1.17233,1.1725,456200002.0
2007-03-02 08:25:00,1.17254,1.17264,1.17236,1.1725,321500000.0
2007-03-02 08:30:00,1.17249,1.1731,1.17245,1.1731,430200002.0
2007-03-02 08:35:00,1.17318,1.17318,1.17259,1.17297,240399998.0
2007-03-02 08:40:00,1.1727,1.17304,1.1725,1.17267,773599992.0
2007-03-02 08:45:00,1.17298,1.17322,1.17298,1.17322,312099998.0
2007-03-02 08:50:00,1.1731,1.1732,1.1726,1.17285,465199999.0
2007-03-02 08:55:00,1.17307,1.17319,1.17254,1.17315,506800003.0
2007-03-02 09:00:00,1.17313,1.17335,1.17312,1.17324,346799999.0
2007-03-02 09:05:00,1.17323,1.17348,1.17319,1.17348,556000000.0
2007-03-02 09:10:00,1.17344,1.17406,1.17344,1.17365,419399999.0
2007-03-02 09:15:00,1.17368,1.17369,1.1732,1.17345,621300006.0
2007-03-02 09:20:00,1.17344,1.17344,1.17275,1.17275,325800001.0
2007-03-02 09:25:00,1.1728,1.17321,1.17273,1.17302,374900000.0
2007-03-02 09:30:00,1.17301,1.17308,1.17262,1.17279,340300001.0
2007-03-02 09:35:00,1.17285,1.17392,1.17285,1.17374,460600000.0
2007-03-02 09:40:00,1.1737,1.17375,1.17292,1.17298,302500000.0
2007-03-02 09:45:00,1.17301,1.17341,1.17301,1.17336,417800005.0
2007-03-02 09:50:00,1.17326,1.17334,1.1726,1.17297,490599999.0
2007-03-02 09:55:00,1.173,1.17333,1.17295,1.17311,361600001.0
2007-03-02 10:00:00,1.17305,1.1731,1.17231,1.17231,520600004.0
2007-03-02 10:05:00,1.17219,1.17219,1.17166,1.17194,395700003.0
2007-03-02 10:10:00,1.17202,1.17212,1.17167,1.17173,490100002.0
2007-03-02 10:15:00,1.1718,1.17182,1.17156,1.17161,586400007.0
2007-03-02 10:20:00,1.17158,1.17165,1.17116,1.17127,652800003.0
2007-03-02 10:25:00,1.17125,1.17125,1.17082,1.17096,574600006.0
2007-03-02 10:30:00,1.17097,1.17113,1.17059,1.17069,523199999.0
2007-03-02 10:35:00,1.17071,1.17115,1.17055,1.17108,629400000.0
2007-03-02 10:40:00,1.17102,1.17166,1.17102,1.17166,493500003.0
2007-03-02 10:45:00,1.1718,1.17204,1.17124,1.17179,405190006.0
2007-03-02 10:50:00,1.17186,1.17233,1.17174,1.17233,624600008.0
2007-03-02 10:55:00,1.17237,1.17237,1.17194,1.17196,305500002.0
2007-03-02 11:00:00,1.1719,1.17233,1.1719,1.17219,502499995.0
2007-03-02 11:05:00,1.1722,1.17262,1.1722,1.1725,297900001.0
2007-03-02 11:10:00,1.17245,1.17254,1.17223,1.17234,496299998.0
2007-03-02 11:15:00,1.17235,1.17259,1.17229,1.17251,590300005.0
2007-03-02 11:20:00,1.17262,1.17315,1.17249,1.17298,483699996.0
2007-03-02 11:25:00,1.17308,1.17313,1.17275,1.17281,516999999.0
2007-03-02 11:30:00,1.17288,1.17308,1.17279,1.173,461500000.0
2007-03-02 11:35:00,1.173,1.17319,1.17289,1.17319,388199999.0
2007-03-02 11:40:00,1.17315,1.17374,1.17295,1.17374,451899994.0
2007-03-02 11:45:00,1.17387,1.17402,1.17347,1.17347,360600002.0
2007-03-02 11:50:00,1.17349,1.17354,1.17299,1.17327,413300005.0
2007-03-02 11:55:00,1.1734,1.17391,1.17298,1.17384,609099994.0
2007-03-02 12:00:00,1.17388,1.174,1.17363,1.174,494299997.0
2007-03-02 12:05:00,1.17402,1.17412,1.17382,1.17407,410799998.0
2007-03-02 12:10:00,1.17409,1.1742,1.17393,1.17405,562699997.0
2007-03-02 12:15:00,1.17398,1.17414,1.17363,1.17402,423599999.0
2007-03-02 12:20:00,1.17396,1.17412,1.1738,1.17398,386500004.0
2007-03-02 12:25:00,1.17407,1.17422,1.17352,1.17384,530599997.0
2007-03-02 12:30:00,1.17385,1.17395,1.17376,1.17385,462300002.0
2007-03-02 12:35:00,1.17395,1.17395,1.17372,1.17379,330200001.0
2007-03-02 12:40:00,1.17387,1.17391,1.17343,1.1738,499900001.0
2007-03-02 12:45:00,1.17383,1.17392,1.17364,1.17364,389800002.0
2007-03-02 12:50:00,1.17372,1.17383,1.17357,1.17361,458600001.0
2007-03-02 12:55:00,1.17358,1.1738,1.17315,1.1738,442900000.0
2007-03-02 13:00:00,1.1738,1.17393,1.17371,1.17392,516600001.0
2007-03-02 13:05:00,1.17389,1.17411,1.17388,1.17399,366999997.0
2007-03-02 13:10:00,1.17396,1.17414,1.17395,1.1741,384000001.0
2007-03-02 13:15:00,1.17405,1.17422,1.17402,1.17402,336100002.0
2007-03-02 13:20:00,1.17401,1.17442,1.17395,1.17442,487800004.0
2007-03-02 13:25:00,1.17445,1.17446,1.17425,1.17425,306800002.0
2007-03-02 13:30:00,1.17418,1.17443,1.17399,1.1743,362200003.0
2007-03-02 13:35:00,1.17432,1.17461,1.17426,1.17445,457300006.0
2007-03-02 13:40:00,1.17444,1.17484,1.17419,1.1748,555500002.0
2007-03-02 13:45:00,1.17482,1.17548,1.17467,1.1754,387399999.0
2007-03-02 13:50:00,1.17545,1.17566,1.17529,1.17548,484399998.0
2007-03-02 13:55:00,1.17552,1.17556,1.17493,1.17505,468800005.0
2007-03-02 14:00:00,1.17495,1.17498,1.17419,1.17428,525100000.0
2007-03-02 14:05:00,1.17446,1.17464,1.17443,1.17454,387100003.0
2007-03-02 14:10:00,1.1746,1.1746,1.17423,1.17423,534300000.0
2007-03-02 14:15:00,1.17418,1.1754,1.17418,1.1754,469899996.0
2007-03-02 14:20:00,1.17534,1.1754,1.1742,1.1742,511400005.0
2007-03-02 14:25:00,1.1741,1.17415,1.17325,1.17326,578700000.0
2007-03-02 14:30:00,1.17319,1.17332,1.17249,1.17276,460500003.0
2007-03-02 14:35:00,1.17283,1.17334,1.17283,1.17312,539799996.0
2007-03-02 14:40:00,1.17319,1.17372,1.17319,1.17333,415900002.0
2007-03-02 14:45:00,1.17345,1.1736,1.17328,1.1735,598899993.0
2007-03-02 14:50:00,1.17358,1.17366,1.17314,1.17351,440300003.0
2007-03-02 14:55:00,1.17355,1.17452,1.17348,1.17433,615100001.0
2007-03-02 15:00:00,1.17423,1.17423,1.17332,1.17365,314399999.0
2007-03-02 15:05:00,1.17373,1.17396,1.17359,1.1739,404000001.0
2007-03-02 15:10:00,1.17387,1.17418,1.1738,1.17406,541000003.0
2007-03-02 15:15:00,1.17413,1.17427,1.17379,1.17422,399499996.0
2007-03-02 15:20:00,1.17423,1.17433,1.17392,1.17392,427500003.0
2007-03-02 15:25:00,1.17397,1.17414,1.1735,1.1735,356300002.0
2007-03-02 15:30:00,1.17293,1.17443,1.17261,1.17359,717500005.0
2007-03-02 15:35:00,1.17336,1.17432,1.17322,1.1743,721299987.0
2007-03-02 15:40:00,1.17435,1.17469,1.17422,1.17451,552400001.0
2007-03-02 15:45:00,1.17445,1.17463,1.17434,1.17442,395200003.0
2007-03-02 15:50:00,1.17451,1.17451,1.17411,1.17435,433200002.0
2007-03-02 15:55:00,1.17434,1.17448,1.17414,1.17414,288300003.0
2007-03-02 16:00:00,1.17416,1.17419,1.17389,1.17406,438500002.0
2007-03-02 16:05:00,1.17427,1.17483,1.17427,1.17483,459500000.0
2007-03-02 16:10:00,1.17493,1.17519,1.1746,1.1746,527200001.0
2007-03-02 16:15:00,1.17464,1.17487,1.17451,1.17454,282299999.0
2007-03-02 16:20:00,1.17445,1.17462,1.17438,1.17442,419499998.0
2007-03-02 16:25:00,1.17447,1.17481,1.17447,1.17468,395700001.0
2007-03-02 16:30:00,1.1747,1.17476,1.17442,1.17442,514099997.0
2007-03-02 16:35:00,1.17445,1.17472,1.17421,1.17432,385200002.0
2007-03-02 16:40:00,1.17435,1.17464,1.17426,1.1744,431099995.0
2007-03-02 16:45:00,1.17438,1.17447,1.17409,1.17424,521799998.0
2007-03-02 16:50:00,1.17418,1.1746,1.1741,1.17444,361199996.0
2007-03-02 16:55:00,1.17452,1.1749,1.17452,1.17475,238300000.0
2007-03-02 17:00:00,1.17465,1.1752,1.17462,1.17493,498889999.0
2007-03-02 17:05:00,1.175,1.17553,1.17484,1.17489,272699999.0
2007-03-02 17:10:00,1.17487,1.17523,1.17482,1.17507,409900008.0
2007-03-02 17:15:00,1.17502,1.17541,1.17501,1.17525,394200000.0
2007-03-02 17:20:00,1.17515,1.17515,1.17473,1.17473,453900000.0
2007-03-02 17:25:00,1.17468,1.17512,1.17466,1.17489,344099995.0
2007-03-02 17:30:00,1.17503,1.17503,1.17426,1.17477,511800005.0
2007-03-02 17:35:00,1.17475,1.17503,1.17468,1.17503,346700001.0
2007-03-02 17:40:00,1.17516,1.17547,1.17516,1.1753,376400000.0
2007-03-02 17:45:00,1.17523,1.17533,1.17513,1.17528,252400002.0
2007-03-02 17:50:00,1.17528,1.1756,1.17515,1.1756,488200005.0
2007-03-02 17:55:00,1.17559,1.17588,1.17525,1.17525,508100003.0
2007-03-02 18:00:00,1.17512,1.1753,1.17502,1.17513,3099000004.0
2007-03-02 18:05:00,1.17523,1.1753,1.17498,1.17518,4193000015.0
2007-03-02 18:10:00,1.17523,1.17526,1.17471,1.17484,2395790017.0
2007-03-02 18:15:00,1.17482,1.17499,1.17463,1.17467,2928290001.0
2007-03-02 18:20:00,1.17473,1.17492,1.1744,1.17473,2072900003.0
2007-03-02 18:25:00,1.17469,1.17491,1.17454,1.17487,2524700004.0
2007-03-02 18:30:00,1.17492,1.17499,1.17467,1.1749,2585100009.0
2007-03-02 18:35:00,1.17492,1.17517,1.17486,1.17515,1315700000.0
2007-03-02 18:40:00,1.17513,1.17566,1.17504,1.17559,2457399998.0
2007-03-02 18:45:00,1.17562,1.17589,1.17539,1.17564,1059199995.0
2007-03-02 18:50:00,1.17563,1.1757,1.17504,1.17513,1150100007.0
2007-03-02 18:55:00,1.17515,1.17524,1.17479,1.17496,1682300001.0
2007-03-02 19:00:00,1.175,1.17556,1.175,1.17517,1387500001.0
2007-03-02 19:05:00,1.17518,1.17549,1.17514,1.17515,2200000011.0
2007-03-02 19:10:00,1.17516,1.17532,1.17507,1.17532,1059400005.0
2007-03-02 19:15:00,1.1753,1.17536,1.17479,1.1752,1765200006.0
2007-03-02 19:20:00,1.1752,1.17546,1.17504,1.17539,829600002.0
2007-03-02 19:25:00,1.17541,1.17545,1.17525,1.1753,728000004.0
2007-03-02 19:30:00,1.17531,1.17544,1.17518,1.17535,635299997.0
2007-03-02 19:35:00,1.17529,1.17534,1.17497,1.17509,1503399998.0
2007-03-02 19:40:00,1.17515,1.17529,1.17467,1.17524,1003999991.0
2007-03-02 19:45:00,1.17527,1.17528,1.17513,1.1752,500700001.0
2007-03-02 19:50:00,1.17512,1.17518,1.1745,1.17516,546099997.0
2007-03-02 19:55:00,1.17526,1.17529,1.17475,1.17521,682199997.0
2007-03-02 20:00:00,1.17531,1.17536,1.17513,1.17516,1007999999.0
2007-03-02 20:05:00,1.17521,1.17542,1.17517,1.17541,948499993.0
2007-03-02 20:10:00,1.17539,1.17539,1.1752,1.1753,1357599998.0
2007-03-02 20:15:00,1.17535,1.1756,1.17491,1.17534,1940600000.0
2007-03-02 20:20:00,1.17534,1.17553,1.1745,1.17473,1801390014.0
2007-03-02 20:25:00,1.1753,1.17536,1.17514,1.17525,1764000000.0
2007-03-02 20:30:00,1.17523,1.17569,1.17522,1.17569,1321900000.0
2007-03-02 20:35:00,1.17575,1.17582,1.17563,1.17582,1457500001.0
2007-03-02 20:40:00,1.17581,1.17581,1.17529,1.17548,1769800007.0
2007-03-02 20:45:00,1.1755,1.17574,1.17544,1.17574,1167099997.0
2007-03-02 20:50:00,1.17526,1.17578,1.17503,1.17578,978299997.0
2007-03-02 20:55:00,1.17586,1.1761,1.17577,1.17603,1552700004.0
2007-03-02 21:00:00,1.17605,1.17615,1.1759,1.17609,3073799995.0
2007-03-02 21:05:00,1.17609,1.1763,1.17598,1.1763,1707299990.0
2007-03-02 21:10:00,1.17632,1.17649,1.17581,1.17581,1991600001.0
2007-03-02 21:15:00,1.17567,1.17583,1.17553,1.17567,460500004.0
2007-03-02 21:20:00,1.17568,1.1761,1.17514,1.17606,487800005.0
2007-03-02 21:25:00,1.17602,1.17629,1.17602,1.17618,624200003.0
2007-03-02 21:30:00,1.17618,1.17632,1.17606,1.17618,485500006.0
2007-03-02 21:35:00,1.17621,1.17634,1.17545,1.1763,759800003.0
2007-03-02 21:40:00,1.17633,1.17652,1.17584,1.17652,866300008.0
2007-03-02 21:45:00,1.17655,1.17715,1.1765,1.17701,677800002.0
2007-03-02 21:50:00,1.17687,1.17697,1.17668,1.17668,621700001.0
2007-03-02 21:55:00,1.17668,1.17674,1.17649,1.17652,357300005.0
2007-03-02 22:00:00,1.17652,1.17664,1.17636,1.17653,963600008.0
2007-03-02 22:05:00,1.17654,1.17671,1.17653,1.17666,766300001.0
2007-03-02 22:10:00,1.17667,1.17686,1.17657,1.17666,414999997.0
2007-03-02 22:15:00,1.17675,1.17682,1.17666,1.17672,444090000.0
2007-03-02 22:20:00,1.17668,1.17685,1.17645,1.17685,523099998.0
2007-03-02 22:25:00,1.17685,1.17685,1.17648,1.17666,624200003.0
2007-03-02 22:30:00,1.17665,1.17695,1.17647,1.1769,833099999.0
2007-03-02 22:35:00,1.1767,1.1771,1.17651,1.17695,619700000.0
2007-03-02 22:40:00,1.17696,1.17719,1.17649,1.17677,682900001.0
2007-03-02 22:45:00,1.17695,1.17708,1.17674,1.17695,281400005.0
2007-03-02 22:50:00,1.17699,1.17712,1.17644,1.17695,506200001.0
2007-03-02 22:55:00,1.177,1.17712,1.17643,1.17665,902900006.0
2007-03-02 23:00:00,1.1766,1.17698,1.1766,1.17696,335099997.0
2007-03-02 23:05:00,1.17697,1.17711,1.17658,1.17711,550400003.0
2007-03-02 23:10:00,1.17713,1.17713,1.17683,1.17683,297199998.0
2007-03-02 23:15:00,1.17686,1.17702,1.17677,1.17688,513500004.0
2007-03-02 23:20:00,1.17696,1.17706,1.17683,1.17706,292100001.0
2007-03-02 23:25:00,1.17718,1.17729,1.17705,1.17709,560600003.0
2007-03-02 23:30:00,1.1771,1.17724,1.17662,1.17673,486099999.0
2007-03-02 23:35:00,1.17697,1.17729,1.17697,1.17729,439800001.0
2007-03-02 23:40:00,1.177,1.17725,1.17681,1.1769,491600002.0
2007-03-02 23:45:00,1.17704,1.1772,1.17697,1.17704,425000004.0
2007-03-02 23:50:00,1.17706,1.17727,1.17686,1.17686,422700000.0
2007-03-02 23:55:00,1.17723,1.17737,1.17697,1.17707,351900000.0
2007-03-05 00:00:00,1.1771,1.1771,1.1763,1.1765,813900012.0
2007-03-05 00:05:00,1.1764,1.1764,1.1762,1.1764,542600008.0
2007-03-05 00:10:00,1.1761,1.1762,1.1761,1.1761,271300004.0
2007-03-05 00:15:00,1.1758,1.1761,1.1758,1.1761,813900012.0
2007-03-05 00:20:00,1.1762,1.1765,1.1762,1.1765,542600008.0
2007-03-05 00:25:00,1.1768,1.1768,1.1768,1.1768,271300004.0
2007-03-05 00:30:00,1.1767,1.1768,1.1767,1.1767,542600008.0
2007-03-05 00:35:00,1.1768,1.1769,1.1768,1.1768,813900012.0
2007-03-05 00:40:00,1.1769,1.1772,1.1769,1.1772,1085200016.0
2007-03-05 00:45:00,1.1773,1.1773,1.177,1.1772,1356500020.0
2007-03-05 00:50:00,1.1771,1.1771,1.177,1.177,271300004.0
2007-03-05 00:55:00,1.1771,1.1773,1.1771,1.1771,813900012.0
2007-03-05 01:00:00,1.1769,1.1773,1.1769,1.1769,542600008.0
2007-03-05 01:05:00,1.1771,1.1773,1.1771,1.1773,542600008.0
2007-03-05 01:10:00,1.1771,1.1773,1.1771,1.1773,813900012.0
2007-03-05 01:15:00,1.1775,1.1777,1.1775,1.1777,813900012.0
2007-03-05 01:20:00,1.1775,1.1775,1.1773,1.1775,542600008.0
2007-03-05 01:25:00,1.1777,1.1777,1.1773,1.1773,1085200016.0
2007-03-05 01:30:00,1.1775,1.1775,1.1771,1.1771,813900012.0
2007-03-05 01:35:00,1.1769,1.1771,1.1768,1.1769,813900012.0
2007-03-05 01:45:00,1.1768,1.1769,1.1768,1.1769,271300004.0
2007-03-05 01:50:00,1.1771,1.1777,1.1771,1.1775,1085200016.0
2007-03-05 01:55:00,1.1773,1.1781,1.1773,1.1779,1085200016.0
2007-03-05 02:00:00,1.17713,1.17728,1.17693,1.17697,642900005.0
2007-03-05 02:05:00,1.17707,1.17715,1.17696,1.17711,396500001.0
2007-03-05 02:10:00,1.17716,1.17731,1.17706,1.17727,452300003.0
2007-03-05 02:15:00,1.17738,1.17775,1.17733,1.1777,452200002.0
2007-03-05 02:20:00,1.17765,1.17776,1.17734,1.17746,561400006.0
2007-03-05 02:25:00,1.1775,1.17766,1.17733,1.1774,197299999.0
2007-03-05 02:30:00,1.17741,1.17741,1.17704,1.1771,367500002.0
2007-03-05 02:35:00,1.17697,1.17712,1.17679,1.17695,480599994.0
2007-03-05 02:40:00,1.17692,1.17706,1.17651,1.17651,513599999.0
2007-03-05 02:45:00,1.17687,1.17702,1.17683,1.17685,232000004.0
2007-03-05 02:50:00,1.17684,1.17757,1.17684,1.17755,406900005.0
2007-03-05 02:55:00,1.17735,1.178,1.17722,1.1779,417200003.0
2007-03-05 03:00:00,1.17793,1.17822,1.17783,1.17811,432100001.0
2007-03-05 03:05:00,1.17815,1.17847,1.17815,1.1783,322100004.0
2007-03-05 03:10:00,1.17838,1.17855,1.17832,1.17845,294100002.0
2007-03-05 03:15:00,1.17844,1.17864,1.17827,1.17846,512499996.0
2007-03-05 03:20:00,1.17846,1.17857,1.17805,1.1785,446600001.0
2007-03-05 03:25:00,1.17842,1.1785,1.17831,1.17837,234999999.0
2007-03-05 03:30:00,1.17837,1.17851,1.17789,1.17846,381200001.0
2007-03-05 03:35:00,1.17835,1.17846,1.17807,1.17807,462499997.0
2007-03-05 03:40:00,1.17811,1.17815,1.17764,1.17786,515500006.0
2007-03-05 03:45:00,1.17802,1.17839,1.17795,1.17825,398200003.0
2007-03-05 03:50:00,1.17827,1.17863,1.17827,1.1785,506800000.0
2007-03-05 03:55:00,1.17823,1.17855,1.17796,1.17851,429500000.0
2007-03-05 04:00:00,1.17852,1.17863,1.178,1.17808,327600001.0
2007-03-05 04:05:00,1.17805,1.17862,1.17801,1.17821,521399999.0
2007-03-05 04:10:00,1.17815,1.17822,1.17776,1.17795,451599999.0
2007-03-05 04:15:00,1.17796,1.17825,1.17754,1.17787,427990002.0
2007-03-05 04:20:00,1.17805,1.17805,1.1775,1.17753,515000003.0
2007-03-05 04:25:00,1.1776,1.17763,1.17738,1.17738,351100002.0
2007-03-05 04:30:00,1.17739,1.17758,1.1771,1.17719,466499996.0
2007-03-05 04:35:00,1.17726,1.17735,1.17695,1.17703,397900001.0
2007-03-05 04:40:00,1.17697,1.17697,1.17662,1.17677,224990002.0
2007-03-05 04:45:00,1.17682,1.17698,1.17675,1.17686,614499997.0
2007-03-05 04:50:00,1.17687,1.17714,1.17683,1.17683,484300004.0
2007-03-05 04:55:00,1.17653,1.17685,1.17643,1.17677,436599998.0
2007-03-05 05:00:00,1.17683,1.17688,1.1764,1.17661,421900003.0
2007-03-05 05:05:00,1.17663,1.17676,1.17651,1.17653,340100001.0
2007-03-05 05:10:00,1.17652,1.17673,1.17626,1.17671,271900002.0
2007-03-05 05:15:00,1.1765,1.17687,1.17647,1.17656,488199998.0
2007-03-05 05:20:00,1.17661,1.1769,1.1765,1.1769,324200002.0
2007-03-05 05:25:00,1.17681,1.17693,1.17631,1.17677,407800003.0
2007-03-05 05:30:00,1.17655,1.17698,1.17648,1.17677,799200002.0
2007-03-05 05:35:00,1.17668,1.17698,1.17665,1.17677,288500003.0
2007-03-05 05:40:00,1.17663,1.17696,1.17647,1.17695,458899998.0
2007-03-05 05:45:00,1.1769,1.17708,1.17656,1.17665,381800000.0
2007-03-05 05:50:00,1.17662,1.17693,1.17644,1.17676,535900003.0
2007-03-05 05:55:00,1.17673,1.17704,1.17655,1.17693,395400000.0
2007-03-05 06:00:00,1.17693,1.17704,1.17637,1.17689,601000007.0
2007-03-05 06:05:00,1.17705,1.17731,1.17669,1.17695,460700000.0
2007-03-05 06:10:00,1.1771,1.1771,1.1768,1.1769,326899994.0
2007-03-05 06:15:00,1.17712,1.17712,1.17652,1.17667,618300006.0
2007-03-05 06:20:00,1.17666,1.17679,1.17646,1.1767,290800000.0
2007-03-05 06:25:00,1.17665,1.17678,1.17634,1.17657,454899999.0
2007-03-05 06:30:00,1.17672,1.17684,1.17655,1.17666,330300001.0
2007-03-05 06:35:00,1.17657,1.17663,1.17604,1.17651,422300004.0
2007-03-05 06:40:00,1.17659,1.17661,1.17606,1.17625,484800008.0
2007-03-05 06:45:00,1.17637,1.17663,1.17602,1.17656,448899997.0
2007-03-05 06:50:00,1.17655,1.17672,1.17625,1.17663,386499998.0
2007-03-05 06:55:00,1.17673,1.17673,1.17649,1.17658,321399999.0
2007-03-05 07:00:00,1.17633,1.17668,1.17614,1.17629,524600004.0
2007-03-05 07:05:00,1.17629,1.17656,1.17629,1.17645,265900001.0
2007-03-05 07:10:00,1.17627,1.17647,1.17599,1.1764,599900004.0
2007-03-05 07:15:00,1.17651,1.1766,1.17619,1.17619,390599997.0
2007-03-05 07:20:00,1.17616,1.17627,1.17601,1.17607,403699999.0
2007-03-05 07:25:00,1.17598,1.1763,1.17584,1.17623,537199999.0
2007-03-05 07:30:00,1.17618,1.1762,1.17567,1.17574,519700005.0
2007-03-05 07:35:00,1.1757,1.17577,1.17547,1.17559,342000000.0
2007-03-05 07:40:00,1.17555,1.1758,1.17538,1.17577,501600002.0
2007-03-05 07:45:00,1.1757,1.1765,1.1757,1.17607,545200004.0
2007-03-05 07:50:00,1.17645,1.1766,1.17615,1.17615,356700000.0
2007-03-05 07:55:00,1.1762,1.17645,1.17612,1.1764,252500001.0
2007-03-05 08:00:00,1.17637,1.17695,1.17637,1.17659,316800002.0
2007-03-05 08:05:00,1.17692,1.17699,1.17648,1.17673,552099998.0
2007-03-05 08:10:00,1.17681,1.17681,1.17631,1.17654,444600001.0
2007-03-05 08:15:00,1.17654,1.17663,1.17616,1.17655,240300002.0
2007-03-05 08:20:00,1.17652,1.17677,1.17625,1.17662,352800000.0
2007-03-05 08:25:00,1.17678,1.17692,1.17657,1.17668,440899999.0
2007-03-05 08:30:00,1.1767,1.17686,1.17644,1.17676,513899999.0
2007-03-05 08:35:00,1.17687,1.17693,1.17668,1.1768,459999994.0
2007-03-05 08:40:00,1.17677,1.17685,1.17669,1.17678,372700002.0
2007-03-05 08:45:00,1.17667,1.17726,1.1766,1.17719,345200000.0
2007-03-05 08:50:00,1.17724,1.17835,1.17724,1.17835,398699999.0
2007-03-05 08:55:00,1.1783,1.17875,1.17823,1.1787,499100006.0
2007-03-05 09:00:00,1.17866,1.17871,1.17834,1.17847,367200003.0
2007-03-05 09:05:00,1.1785,1.1785,1.17809,1.17814,343800001.0
2007-03-05 09:10:00,1.17812,1.17884,1.17812,1.17882,366700002.0
2007-03-05 09:15:00,1.17875,1.17875,1.17707,1.17712,368000002.0
2007-03-05 09:20:00,1.17718,1.17798,1.17701,1.1778,286800002.0
2007-03-05 09:25:00,1.1778,1.17792,1.17765,1.1779,374000004.0
2007-03-05 09:30:00,1.17783,1.17873,1.17766,1.17873,355100002.0
2007-03-05 09:35:00,1.17897,1.17905,1.17861,1.1787,368800005.0
2007-03-05 09:40:00,1.17857,1.17893,1.17857,1.1788,340500003.0
2007-03-05 09:45:00,1.17841,1.17908,1.17839,1.17898,321900003.0
2007-03-05 09:50:00,1.17886,1.17886,1.1783,1.17835,393799995.0
2007-03-05 09:55:00,1.1784,1.17892,1.17835,1.17842,403100004.0
2007-03-05 10:00:00,1.17835,1.17845,1.17816,1.17823,530300000.0
2007-03-05 10:05:00,1.17813,1.17829,1.17772,1.17772,439700003.0
2007-03-05 10:10:00,1.17759,1.17816,1.17754,1.17799,409800000.0
2007-03-05 10:15:00,1.178,1.17827,1.17779,1.17804,495500000.0
2007-03-05 10:20:00,1.17807,1.17899,1.17802,1.17893,454100001.0
2007-03-05 10:25:00,1.17894,1.17916,1.17874,1.17893,407800002.0
2007-03-05 10:30:00,1.17888,1.1792,1.17888,1.1791,396800003.0
2007-03-05 10:35:00,1.17902,1.17931,1.17902,1.17926,496399998.0
2007-03-05 10:40:00,1.17923,1.17936,1.17922,1.17929,421099999.0
2007-03-05 10:45:00,1.17932,1.17948,1.17876,1.17907,611300001.0
2007-03-05 10:50:00,1.17929,1.17934,1.17879,1.17926,452600001.0
2007-03-05 10:55:00,1.17928,1.17932,1.17904,1.17917,350900000.0
2007-03-05 11:00:00,1.1792,1.17928,1.17902,1.1792,598590004.0
2007-03-05 11:05:00,1.17912,1.17941,1.17912,1.17927,326699999.0
2007-03-05 11:10:00,1.17928,1.17935,1.17914,1.17922,636299996.0
2007-03-05 11:15:00,1.17924,1.17938,1.17918,1.17922,575599993.0
2007-03-05 11:20:00,1.17927,1.1793,1.17913,1.17928,391599996.0
2007-03-05 11:25:00,1.17931,1.17931,1.17888,1.17891,495699998.0
2007-03-05 11:30:00,1.17898,1.17912,1.17881,1.17899,637200002.0
2007-03-05 11:35:00,1.17905,1.17907,1.17821,1.17847,382000001.0
2007-03-05 11:40:00,1.17852,1.17907,1.17848,1.17902,732399998.0
2007-03-05 11:45:00,1.17911,1.17917,1.17893,1.17916,545900002.0
2007-03-05 11:50:00,1.17915,1.17915,1.17871,1.17885,697699999.0
2007-03-05 11:55:00,1.17895,1.17913,1.17881,1.17906,469400007.0
2007-03-05 12:00:00,1.17911,1.17948,1.17892,1.17948,329800000.0
2007-03-05 12:05:00,1.17953,1.18009,1.17953,1.17968,331299997.0
2007-03-05 12:10:00,1.17969,1.17998,1.17937,1.1799,482899998.0
2007-03-05 12:15:00,1.17986,1.18085,1.17981,1.18085,377099998.0
2007-03-05 12:20:00,1.18075,1.18151,1.18008,1.18133,577400004.0
2007-03-05 12:25:00,1.18118,1.18127,1.18086,1.18104,591299997.0
2007-03-05 12:30:00,1.181,1.18103,1.1808,1.18084,419299999.0
2007-03-05 12:35:00,1.18091,1.18091,1.18065,1.18065,302499996.0
2007-03-05 12:40:00,1.18073,1.18089,1.18065,1.18084,442900005.0
2007-03-05 12:45:00,1.18086,1.18092,1.1805,1.1805,311199997.0
2007-03-05 12:50:00,1.18046,1.18063,1.17996,1.18009,431399997.0
2007-03-05 12:55:00,1.1803,1.18051,1.18,1.18051,507700006.0
2007-03-05 13:00:00,1.18043,1.18043,1.17995,1.17995,610400003.0
2007-03-05 13:05:00,1.18001,1.1802,1.17895,1.17895,484999999.0
2007-03-05 13:10:00,1.17882,1.17914,1.17882,1.1789,321399996.0
2007-03-05 13:15:00,1.1788,1.17932,1.17874,1.17913,326100001.0
2007-03-05 13:20:00,1.17922,1.18017,1.17907,1.18016,398700005.0
2007-03-05 13:25:00,1.18013,1.18026,1.17977,1.1801,346600004.0
2007-03-05 13:30:00,1.18021,1.18037,1.18003,1.18025,440500003.0
2007-03-05 13:35:00,1.18025,1.18035,1.18005,1.18005,288100002.0
2007-03-05 13:40:00,1.17983,1.17986,1.17921,1.17924,465690003.0
2007-03-05 13:45:00,1.17922,1.17929,1.1791,1.17926,336500006.0
2007-03-05 13:50:00,1.17932,1.17935,1.17878,1.17888,490500003.0
2007-03-05 13:55:00,1.1789,1.17907,1.17873,1.179,330300000.0
2007-03-05 14:00:00,1.17895,1.17929,1.17877,1.17929,440600003.0
2007-03-05 14:05:00,1.17895,1.17987,1.17886,1.17987,393599995.0
2007-03-05 14:10:00,1.18002,1.18232,1.17986,1.18153,452799998.0
2007-03-05 14:15:00,1.18141,1.18146,1.18109,1.18116,427600005.0
2007-03-05 14:20:00,1.18117,1.18168,1.18117,1.18153,436300002.0
2007-03-05 14:25:00,1.18119,1.18119,1.18068,1.18085,467300000.0
2007-03-05 14:30:00,1.18092,1.18172,1.18086,1.1816,226799998.0
2007-03-05 14:35:00,1.18149,1.18175,1.18139,1.1817,682799998.0
2007-03-05 14:40:00,1.18147,1.18147,1.18088,1.18088,408000000.0
2007-03-05 14:45:00,1.18083,1.18113,1.18051,1.18051,459999995.0
2007-03-05 14:50:00,1.18053,1.18055,1.1802,1.1803,396500003.0
2007-03-05 14:55:00,1.18033,1.18073,1.1802,1.18045,415599998.0
2007-03-05 15:00:00,1.18039,1.18075,1.18039,1.18068,423200001.0
2007-03-05 15:05:00,1.18063,1.18073,1.18047,1.18073,530700001.0
2007-03-05 15:10:00,1.18077,1.18087,1.18061,1.18075,397899999.0
2007-03-05 15:15:00,1.18079,1.18085,1.18039,1.1804,339799999.0
2007-03-05 15:20:00,1.18039,1.18042,1.1801,1.18039,355300005.0
2007-03-05 15:25:00,1.18042,1.18053,1.17955,1.17958,475400004.0
2007-03-05 15:30:00,1.1795,1.17961,1.17909,1.17919,490900010.0
2007-03-05 15:35:00,1.17915,1.17963,1.17911,1.17953,595499998.0
2007-03-05 15:40:00,1.17952,1.17976,1.17952,1.17964,420300001.0
2007-03-05 15:45:00,1.1798,1.18026,1.17969,1.18023,358400000.0
2007-03-05 15:50:00,1.1803,1.18032,1.17966,1.17985,272099999.0
2007-03-05 15:55:00,1.17981,1.17981,1.17911,1.17935,387799999.0
2007-03-05 16:00:00,1.17949,1.1799,1.17949,1.17971,451599996.0
2007-03-05 16:05:00,1.17984,1.17995,1.1798,1.17988,413800001.0
2007-03-05 16:10:00,1.17988,1.18005,1.1797,1.17986,443500006.0
2007-03-05 16:15:00,1.17987,1.1799,1.17968,1.17968,447699999.0
2007-03-05 16:20:00,1.17954,1.17993,1.17954,1.17993,357200004.0
2007-03-05 16:25:00,1.17991,1.18012,1.17983,1.18012,489099998.0
2007-03-05 16:30:00,1.1801,1.18051,1.17989,1.17989,646600004.0
2007-03-05 16:35:00,1.1799,1.18038,1.1799,1.18037,578399997.0
2007-03-05 16:40:00,1.18035,1.18054,1.17994,1.18014,321100000.0
2007-03-05 16:45:00,1.1801,1.18024,1.17977,1.17997,698499995.0
2007-03-05 16:50:00,1.17991,1.17999,1.17955,1.17977,414400001.0
2007-03-05 16:55:00,1.17967,1.18002,1.17953,1.18002,381699996.0
2007-03-05 17:00:00,1.17984,1.17984,1.17842,1.17844,559100003.0
2007-03-05 17:05:00,1.17846,1.17892,1.17844,1.17887,298700001.0
2007-03-05 17:10:00,1.17963,1.17969,1.17913,1.17969,491500000.0
2007-03-05 17:15:00,1.17956,1.17956,1.17905,1.17908,413100001.0
2007-03-05 17:20:00,1.17904,1.17914,1.17895,1.1791,474299996.0
2007-03-05 17:25:00,1.17911,1.1795,1.17905,1.17949,508599997.0
2007-03-05 17:30:00,1.17943,1.17975,1.17928,1.17975,493700005.0
2007-03-05 17:35:00,1.17968,1.17978,1.17943,1.1795,465400002.0
2007-03-05 17:40:00,1.17967,1.17982,1.17916,1.17933,506300002.0
2007-03-05 17:45:00,1.17919,1.17929,1.17907,1.17907,457000005.0
2007-03-05 17:50:00,1.17907,1.17958,1.17889,1.17958,367100004.0
2007-03-05 17:55:00,1.17964,1.18035,1.17929,1.17957,382799999.0
2007-03-05 18:00:00,1.1797,1.17983,1.17931,1.17931,3021990011.0
2007-03-05 18:05:00,1.17937,1.17974,1.1793,1.17945,4224190004.0
2007-03-05 18:10:00,1.17952,1.17966,1.17887,1.17891,2428400006.0
2007-03-05 18:15:00,1.17886,1.17925,1.17882,1.17921,2883300002.0
2007-03-05 18:20:00,1.17927,1.17939,1.17907,1.17932,2339000005.0
2007-03-05 18:25:00,1.17935,1.17957,1.17933,1.17955,2784400020.0
2007-03-05 18:30:00,1.17955,1.17985,1.1794,1.17973,2595400019.0
2007-03-05 18:35:00,1.17975,1.18032,1.17965,1.1803,1437900003.0
2007-03-05 18:40:00,1.1803,1.18051,1.18025,1.18047,2442900002.0
2007-03-05 18:45:00,1.18068,1.18087,1.18054,1.18087,871999999.0
2007-03-05 18:50:00,1.18096,1.18159,1.18069,1.18076,969600003.0
2007-03-05 18:55:00,1.18077,1.18092,1.18074,1.18077,1861200001.0
2007-03-05 19:00:00,1.18082,1.18091,1.18069,1.1808,1145900001.0
2007-03-05 19:05:00,1.18079,1.18091,1.18049,1.18075,2053400014.0
2007-03-05 19:10:00,1.18077,1.18085,1.18056,1.18076,1067399989.0
2007-03-05 19:15:00,1.18067,1.18077,1.18046,1.18077,1730700006.0
2007-03-05 19:20:00,1.18077,1.18077,1.18035,1.18063,809899999.0
2007-03-05 19:25:00,1.18062,1.1808,1.18042,1.18078,870000006.0
2007-03-05 19:30:00,1.1808,1.1808,1.18025,1.18034,605000002.0
2007-03-05 19:35:00,1.18033,1.18058,1.1802,1.18022,1431499993.0
2007-03-05 19:40:00,1.18027,1.18052,1.18021,1.18045,771299999.0
2007-03-05 19:45:00,1.18044,1.18058,1.18024,1.18029,511399999.0
2007-03-05 19:50:00,1.18032,1.18064,1.1803,1.18045,414900003.0
2007-03-05 19:55:00,1.18043,1.18055,1.18,1.18015,787500003.0
2007-03-05 20:00:00,1.18037,1.18057,1.18004,1.18027,879800005.0
2007-03-05 20:05:00,1.18028,1.18038,1.18016,1.18035,1141900007.0
2007-03-05 20:10:00,1.18034,1.18047,1.18022,1.18047,1212400005.0
2007-03-05 20:15:00,1.18051,1.18051,1.18014,1.18041,1835100008.0
2007-03-05 20:20:00,1.18042,1.18062,1.17999,1.1805,1868490006.0
2007-03-05 20:25:00,1.18057,1.18074,1.18035,1.18037,1681900005.0
2007-03-05 20:30:00,1.1803,1.18043,1.18022,1.18043,1620500001.0
2007-03-05 20:35:00,1.18043,1.18043,1.18007,1.18025,1550700006.0
2007-03-05 20:40:00,1.18022,1.18022,1.17976,1.17998,1436400009.0
2007-03-05 20:45:00,1.17996,1.17996,1.17932,1.17953,867800000.0
2007-03-05 20:50:00,1.17948,1.17953,1.17935,1.17943,1032189999.0
2007-03-05 20:55:00,1.17949,1.17997,1.17941,1.17991,1809900005.0
2007-03-05 21:00:00,1.17987,1.17987,1.17957,1.17975,2823600000.0
2007-03-05 21:05:00,1.17972,1.18038,1.17947,1.18038,1690500002.0
2007-03-05 21:10:00,1.18038,1.18038,1.18012,1.18025,2124900016.0
2007-03-05 21:15:00,1.18035,1.18057,1.18027,1.18043,554700001.0
2007-03-05 21:20:00,1.18043,1.18049,1.18024,1.18033,235500000.0
2007-03-05 21:25:00,1.1804,1.18055,1.18039,1.1804,793100004.0
2007-03-05 21:30:00,1.18045,1.18054,1.18029,1.1805,560300005.0
2007-03-05 21:35:00,1.1805,1.18072,1.18049,1.18051,786200000.0
2007-03-05 21:40:00,1.18053,1.18082,1.18044,1.18052,905500006.0
2007-03-05 21:45:00,1.18039,1.18071,1.18035,1.18057,900000007.0
2007-03-05 21:50:00,1.1805,1.18067,1.18023,1.18024,850699997.0
2007-03-05 21:55:00,1.18032,1.18047,1.18023,1.1804,427500000.0
2007-03-05 22:00:00,1.18038,1.18038,1.17988,1.17992,1006189999.0
2007-03-05 22:05:00,1.1799,1.18024,1.17985,1.17995,823499999.0
2007-03-05 22:10:00,1.17997,1.18064,1.17995,1.18061,370299997.0
2007-03-05 22:15:00,1.18064,1.18064,1.18025,1.18032,567000012.0
2007-03-05 22:20:00,1.18023,1.18033,1.17964,1.18033,608100000.0
2007-03-05 22:25:00,1.18032,1.18032,1.18008,1.1801,791800001.0
2007-03-05 22:30:00,1.18012,1.18038,1.17982,1.17993,884299999.0
2007-03-05 22:35:00,1.17994,1.1805,1.17986,1.18015,676399997.0
2007-03-05 22:40:00,1.18025,1.18049,1.1801,1.18042,619200000.0
2007-03-05 22:45:00,1.18042,1.18047,1.18025,1.18025,362800001.0
2007-03-05 22:50:00,1.18028,1.18031,1.18013,1.18016,533399994.0
2007-03-05 22:55:00,1.1802,1.18032,1.1798,1.1798,729399998.0
2007-03-05 23:00:00,1.18013,1.18108,1.18013,1.18108,182590002.0
2007-03-05 23:05:00,1.18108,1.18118,1.18086,1.18115,588799998.0
2007-03-05 23:10:00,1.18111,1.18111,1.18049,1.18065,571600000.0
2007-03-05 23:15:00,1.18075,1.18075,1.18016,1.18036,370799999.0
2007-03-05 23:20:00,1.18032,1.18088,1.18032,1.18065,301600000.0
2007-03-05 23:25:00,1.1809,1.1809,1.18024,1.18057,416200002.0
2007-03-05 23:30:00,1.18045,1.1806,1.1802,1.18028,483600006.0
2007-03-05 23:35:00,1.1802,1.18042,1.18019,1.18037,459500005.0
2007-03-05 23:40:00,1.18036,1.18074,1.1802,1.18056,557100003.0
2007-03-05 23:45:00,1.18068,1.181,1.18055,1.18078,373400002.0
2007-03-05 23:50:00,1.18097,1.18108,1.18086,1.18108,459600000.0
2007-03-05 23:55:00,1.18101,1.18108,1.18066,1.18079,482700004.0
2007-03-06 00:00:00,1.18076,1.18103,1.18054,1.18092,454099999.0
2007-03-06 00:05:00,1.1809,1.18111,1.18079,1.18096,623199997.0
2007-03-06 00:10:00,1.18087,1.18105,1.18058,1.18091,574400001.0
2007-03-06 00:15:00,1.18088,1.1812,1.18065,1.1812,503299999.0
2007-03-06 00:20:00,1.18088,1.18143,1.18075,1.18113,414299999.0
2007-03-06 00:25:00,1.18105,1.18139,1.18101,1.18125,505200002.0
2007-03-06 00:30:00,1.18124,1.18146,1.18096,1.18137,439100000.0
2007-03-06 00:35:00,1.18132,1.18136,1.18087,1.18093,596299992.0
2007-03-06 00:40:00,1.18097,1.18133,1.18086,1.18122,269300000.0
2007-03-06 00:45:00,1.18122,1.18137,1.18082,1.18082,421300000.0
2007-03-06 00:50:00,1.18087,1.181,1.18028,1.18038,547200001.0
2007-03-06 00:55:00,1.18048,1.18132,1.18045,1.18124,404200003.0
2007-03-06 01:00:00,1.18118,1.18156,1.18104,1.18118,521300006.0
2007-03-06 01:05:00,1.18125,1.18125,1.18081,1.18084,392500001.0
2007-03-06 01:10:00,1.18078,1.181,1.18066,1.18095,305800002.0
2007-03-06 01:15:00,1.181,1.18105,1.18092,1.18093,268600003.0
2007-03-06 01:20:00,1.18086,1.1811,1.18069,1.18095,418199999.0
2007-03-06 01:25:00,1.181,1.18103,1.1805,1.18099,309300001.0
2007-03-06 01:30:00,1.18064,1.18078,1.18033,1.18041,335500004.0
2007-03-06 01:35:00,1.18043,1.18047,1.17994,1.18037,576600010.0
2007-03-06 01:40:00,1.18031,1.18041,1.17991,1.17991,433199998.0
2007-03-06 01:45:00,1.18032,1.18048,1.18004,1.18044,232599999.0
2007-03-06 01:50:00,1.18039,1.18043,1.17995,1.18031,328700000.0
2007-03-06 01:55:00,1.18023,1.18038,1.18,1.18038,318199999.0
2007-03-06 02:00:00,1.1804,1.18044,1.17997,1.18009,540199998.0
2007-03-06 02:05:00,1.18032,1.18035,1.18016,1.18023,451599995.0
2007-03-06 02:10:00,1.18028,1.18038,1.17995,1.18032,534799993.0
2007-03-06 02:15:00,1.18043,1.18047,1.17989,1.1804,439500009.0
2007-03-06 02:20:00,1.18035,1.18048,1.17994,1.18027,351099997.0
2007-03-06 02:25:00,1.18024,1.18045,1.17998,1.1804,372299998.0
2007-03-06 02:30:00,1.18043,1.18068,1.18038,1.1805,510500000.0
2007-03-06 02:35:00,1.18055,1.18063,1.18033,1.18063,274200001.0
2007-03-06 02:40:00,1.18038,1.18038,1.17958,1.17983,318200001.0
2007-03-06 02:45:00,1.1802,1.1802,1.1795,1.17971,316500000.0
2007-03-06 02:50:00,1.17964,1.17987,1.17918,1.17969,424600001.0
2007-03-06 02:55:00,1.17993,1.18,1.17954,1.1798,397899995.0
2007-03-06 03:00:00,1.17969,1.17993,1.1795,1.17977,439800000.0
2007-03-06 03:05:00,1.1798,1.18001,1.17957,1.17998,438100002.0
2007-03-06 03:10:00,1.17999,1.17999,1.17929,1.17955,364700001.0
2007-03-06 03:15:00,1.17955,1.18072,1.1795,1.18072,283599999.0
2007-03-06 03:20:00,1.18078,1.18087,1.18049,1.18066,319300001.0
2007-03-06 03:25:00,1.18066,1.1807,1.18023,1.18038,348400001.0
2007-03-06 03:30:00,1.18048,1.1807,1.1801,1.18068,322499995.0
2007-03-06 03:35:00,1.18057,1.18068,1.18014,1.18038,318300001.0
2007-03-06 03:40:00,1.18034,1.18043,1.18016,1.18023,306400002.0
2007-03-06 03:45:00,1.18027,1.1804,1.1802,1.18025,442100002.0
2007-03-06 03:50:00,1.18023,1.18045,1.18023,1.1804,229000001.0
2007-03-06 03:55:00,1.18042,1.18051,1.18015,1.18043,596400009.0
2007-03-06 04:00:00,1.1804,1.1804,1.18004,1.18015,268900005.0
2007-03-06 04:05:00,1.18007,1.18038,1.17981,1.18038,371599997.0
2007-03-06 04:10:00,1.18036,1.18067,1.18018,1.18057,477900000.0
2007-03-06 04:15:00,1.18058,1.18058,1.1802,1.1802,243300001.0
2007-03-06 04:20:00,1.18045,1.18045,1.17992,1.18025,476200004.0
2007-03-06 04:25:00,1.1803,1.18035,1.17997,1.18015,287199995.0
2007-03-06 04:30:00,1.1802,1.18049,1.18009,1.18024,339899996.0
2007-03-06 04:35:00,1.18022,1.18022,1.17948,1.17967,402799999.0
2007-03-06 04:40:00,1.17935,1.17977,1.17904,1.17932,535999998.0
2007-03-06 04:45:00,1.17938,1.17981,1.17931,1.1798,376999993.0
2007-03-06 04:50:00,1.17997,1.17997,1.17916,1.17928,325800000.0
2007-03-06 04:55:00,1.17922,1.1793,1.17899,1.17927,408700003.0
2007-03-06 05:00:00,1.1791,1.17947,1.17893,1.17933,543500001.0
2007-03-06 05:05:00,1.17938,1.17938,1.1789,1.1789,374900002.0
2007-03-06 05:10:00,1.1789,1.17918,1.17876,1.17918,415600004.0
2007-03-06 05:15:00,1.17915,1.17932,1.17911,1.17927,379300000.0
2007-03-06 05:20:00,1.1793,1.17931,1.17878,1.1792,602500002.0
2007-03-06 05:25:00,1.1792,1.17948,1.17897,1.17922,363300000.0
2007-03-06 05:30:00,1.17917,1.17946,1.17886,1.17895,326099999.0
2007-03-06 05:35:00,1.17917,1.17933,1.17882,1.17925,521900006.0
2007-03-06 05:40:00,1.17918,1.1795,1.17882,1.17938,391400005.0
2007-03-06 05:45:00,1.17907,1.17945,1.179,1.17943,313800000.0
2007-03-06 05:50:00,1.17935,1.17947,1.17891,1.17924,592899996.0
2007-03-06 05:55:00,1.1792,1.17937,1.17903,1.17917,379900000.0
2007-03-06 06:00:00,1.17918,1.17932,1.17875,1.17882,361099994.0
2007-03-06 06:05:00,1.17888,1.17888,1.17825,1.17835,322299998.0
2007-03-06 06:10:00,1.17848,1.1785,1.17809,1.1782,296800001.0
2007-03-06 06:15:00,1.1782,1.17825,1.17796,1.17801,437899996.0
2007-03-06 06:20:00,1.17797,1.17812,1.17776,1.17776,706100005.0
2007-03-06 06:25:00,1.17772,1.17795,1.1776,1.1779,367799999.0
2007-03-06 06:30:00,1.17785,1.17785,1.17728,1.17736,310300000.0
2007-03-06 06:35:00,1.1772,1.17773,1.17717,1.17753,623100004.0
2007-03-06 06:40:00,1.17769,1.17773,1.17736,1.17736,391200003.0
2007-03-06 06:45:00,1.17768,1.1778,1.17746,1.17768,423899999.0
2007-03-06 06:50:00,1.17745,1.17793,1.17744,1.17761,399999999.0
2007-03-06 06:55:00,1.17788,1.17802,1.17755,1.178,512599997.0
2007-03-06 07:00:00,1.17795,1.17807,1.17775,1.17798,510799996.0
2007-03-06 07:05:00,1.17796,1.17811,1.1776,1.1776,355499999.0
2007-03-06 07:10:00,1.17775,1.17851,1.17748,1.17844,475689998.0
2007-03-06 07:15:00,1.17845,1.17871,1.17845,1.1786,444200007.0
2007-03-06 07:20:00,1.1784,1.17863,1.1781,1.17855,445500005.0
2007-03-06 07:25:00,1.1786,1.17865,1.17814,1.17839,516599997.0
2007-03-06 07:30:00,1.17838,1.17843,1.17793,1.17807,565999999.0
2007-03-06 07:35:00,1.17792,1.17855,1.17792,1.17798,301799997.0
2007-03-06 07:40:00,1.17825,1.17835,1.1782,1.17835,358600000.0
2007-03-06 07:45:00,1.17822,1.17837,1.17795,1.1783,423300002.0
2007-03-06 07:50:00,1.17832,1.17832,1.17782,1.17808,331990003.0
2007-03-06 07:55:00,1.17817,1.17822,1.17792,1.1782,323600002.0
2007-03-06 08:00:00,1.17815,1.17824,1.17795,1.17805,278899999.0
2007-03-06 08:05:00,1.17801,1.17821,1.17766,1.17804,375399995.0
2007-03-06 08:10:00,1.17797,1.17869,1.17775,1.17863,377500000.0
2007-03-06 08:15:00,1.17865,1.17865,1.17839,1.1785,468199999.0
2007-03-06 08:20:00,1.17803,1.17863,1.17795,1.17842,644600000.0
2007-03-06 08:25:00,1.1786,1.17865,1.1781,1.17832,342800003.0
2007-03-06 08:30:00,1.1784,1.17911,1.1784,1.17911,465600002.0
2007-03-06 08:35:00,1.17895,1.17926,1.17846,1.17925,285699996.0
2007-03-06 08:40:00,1.17923,1.1796,1.17893,1.1796,347400003.0
2007-03-06 08:45:00,1.17961,1.17968,1.17904,1.17927,487100000.0
2007-03-06 08:50:00,1.17943,1.17948,1.17877,1.17889,402600002.0
2007-03-06 08:55:00,1.1792,1.17981,1.17847,1.17981,614200000.0
2007-03-06 09:00:00,1.17991,1.18112,1.17991,1.18104,570599997.0
2007-03-06 09:05:00,1.18112,1.18115,1.18081,1.18085,472800003.0
2007-03-06 09:10:00,1.18075,1.18093,1.18075,1.18084,255000003.0
2007-03-06 09:15:00,1.1807,1.18076,1.18027,1.18027,664100008.0
2007-03-06 09:20:00,1.18063,1.18067,1.17999,1.17999,532199998.0
2007-03-06 09:25:00,1.18003,1.18018,1.17922,1.17922,408700003.0
2007-03-06 09:30:00,1.17888,1.17888,1.17855,1.17862,357800006.0
2007-03-06 09:35:00,1.1787,1.17875,1.17832,1.17843,359999998.0
2007-03-06 09:40:00,1.17846,1.17856,1.1781,1.1781,236200000.0
2007-03-06 09:45:00,1.17804,1.17872,1.17793,1.17872,345200002.0
2007-03-06 09:50:00,1.17888,1.17888,1.17842,1.17863,377900003.0
2007-03-06 09:55:00,1.17866,1.17866,1.1776,1.17761,297600003.0
2007-03-06 10:00:00,1.1775,1.1775,1.17705,1.17742,410399996.0
2007-03-06 10:05:00,1.17734,1.17734,1.17689,1.17698,405900001.0
2007-03-06 10:10:00,1.17694,1.17748,1.17694,1.17731,445400000.0
2007-03-06 10:15:00,1.17738,1.17757,1.17724,1.17743,678400001.0
2007-03-06 10:20:00,1.17742,1.17745,1.17658,1.17714,515899994.0
2007-03-06 10:25:00,1.1772,1.17726,1.17671,1.17718,514200008.0
2007-03-06 10:30:00,1.17718,1.1773,1.17718,1.17725,391300006.0
2007-03-06 10:35:00,1.17719,1.17743,1.17719,1.17723,679000007.0
2007-03-06 10:40:00,1.1771,1.17741,1.17696,1.17734,374900002.0
2007-03-06 10:45:00,1.1774,1.17776,1.17727,1.17767,443300004.0
2007-03-06 10:50:00,1.17763,1.17769,1.17734,1.17751,330299995.0
2007-03-06 10:55:00,1.17755,1.178,1.17744,1.17786,503800001.0
2007-03-06 11:00:00,1.17768,1.17798,1.17768,1.17781,528800005.0
2007-03-06 11:05:00,1.17778,1.17813,1.17778,1.17811,289800000.0
2007-03-06 11:10:00,1.17819,1.17834,1.17806,1.17822,524899998.0
2007-03-06 11:15:00,1.17822,1.17876,1.17822,1.17865,584300004.0
2007-03-06 11:20:00,1.1787,1.17901,1.17862,1.17887,544700005.0
2007-03-06 11:25:00,1.17892,1.17892,1.17811,1.17819,304800001.0
2007-03-06 11:30:00,1.17832,1.17837,1.17809,1.17816,746200002.0
2007-03-06 11:35:00,1.17815,1.17818,1.17785,1.17792,348299997.0
2007-03-06 11:40:00,1.17792,1.17801,1.17728,1.17749,635300000.0
2007-03-06 11:45:00,1.1776,1.17773,1.17729,1.17763,434599997.0
2007-03-06 11:50:00,1.17765,1.17788,1.17728,1.17788,723299998.0
2007-03-06 11:55:00,1.17792,1.17792,1.1774,1.17749,527100006.0
2007-03-06 12:00:00,1.17758,1.1786,1.17751,1.17856,366900002.0
2007-03-06 12:05:00,1.17853,1.17854,1.17811,1.17812,349999998.0
2007-03-06 12:10:00,1.17808,1.17819,1.17795,1.178,614499996.0
2007-03-06 12:15:00,1.17805,1.17824,1.17773,1.17787,511400000.0
2007-03-06 12:20:00,1.1779,1.17808,1.17785,1.17808,445300005.0
2007-03-06 12:25:00,1.17804,1.17811,1.17782,1.17787,556200002.0
2007-03-06 12:30:00,1.1779,1.17798,1.17774,1.1778,440200000.0
2007-03-06 12:35:00,1.1779,1.17807,1.17772,1.178,551900000.0
2007-03-06 12:40:00,1.17803,1.17864,1.17788,1.17863,478200004.0
2007-03-06 12:45:00,1.17869,1.17872,1.17851,1.17859,313800006.0
2007-03-06 12:50:00,1.17867,1.17878,1.17849,1.17863,386700002.0
2007-03-06 12:55:00,1.17855,1.17876,1.17846,1.17865,437500003.0
2007-03-06 13:00:00,1.17862,1.17882,1.17849,1.17873,528400001.0
2007-03-06 13:05:00,1.17872,1.17872,1.17822,1.17845,400499998.0
2007-03-06 13:10:00,1.17838,1.17838,1.17771,1.17815,356899999.0
2007-03-06 13:15:00,1.1782,1.1782,1.17791,1.1781,477200004.0
2007-03-06 13:20:00,1.17804,1.17837,1.17792,1.178,513999996.0
2007-03-06 13:25:00,1.17793,1.1781,1.17787,1.17787,350100002.0
2007-03-06 13:30:00,1.17792,1.17807,1.17782,1.17793,398900002.0
2007-03-06 13:35:00,1.17792,1.17797,1.17768,1.17783,667299998.0
2007-03-06 13:40:00,1.17781,1.17791,1.17715,1.17719,581599995.0
2007-03-06 13:45:00,1.17729,1.17746,1.17702,1.17709,483999999.0
2007-03-06 13:50:00,1.17713,1.17721,1.17682,1.1772,399900003.0
2007-03-06 13:55:00,1.17719,1.17732,1.17686,1.17697,502400003.0
2007-03-06 14:00:00,1.17696,1.17709,1.17689,1.1769,469900000.0
2007-03-06 14:05:00,1.1769,1.17727,1.17685,1.1772,393299998.0
2007-03-06 14:10:00,1.17728,1.17762,1.17686,1.17686,447200001.0
2007-03-06 14:15:00,1.17694,1.17709,1.17692,1.17703,345400000.0
2007-03-06 14:20:00,1.17707,1.17741,1.17689,1.1773,601100003.0
2007-03-06 14:25:00,1.17727,1.17735,1.17674,1.17679,468199999.0
2007-03-06 14:30:00,1.17685,1.17695,1.17661,1.17668,417399998.0
2007-03-06 14:35:00,1.17673,1.17678,1.17637,1.17656,619000001.0
2007-03-06 14:40:00,1.1765,1.1768,1.17585,1.17585,350700000.0
2007-03-06 14:45:00,1.17596,1.17666,1.17592,1.17648,289800000.0
2007-03-06 14:50:00,1.17664,1.17679,1.17656,1.17672,379599996.0
2007-03-06 14:55:00,1.17678,1.17698,1.17655,1.17668,513099995.0
2007-03-06 15:00:00,1.17668,1.17741,1.17661,1.17733,561390002.0
2007-03-06 15:05:00,1.17742,1.17746,1.17724,1.1774,444099998.0
2007-03-06 15:10:00,1.17744,1.17803,1.17743,1.17794,477700003.0
2007-03-06 15:15:00,1.17806,1.17818,1.17753,1.17759,601600000.0
2007-03-06 15:20:00,1.17769,1.17785,1.17748,1.1778,486199997.0
2007-03-06 15:25:00,1.1776,1.17816,1.17746,1.17815,466800004.0
2007-03-06 15:30:00,1.17799,1.17799,1.17737,1.17758,534400003.0
2007-03-06 15:35:00,1.17762,1.17861,1.17762,1.17859,557400005.0
2007-03-06 15:40:00,1.17856,1.17913,1.17838,1.17907,353199995.0
2007-03-06 15:45:00,1.17897,1.17911,1.17869,1.17869,471599998.0
2007-03-06 15:50:00,1.17868,1.17927,1.17866,1.17878,348800002.0
2007-03-06 15:55:00,1.17874,1.1788,1.17782,1.17811,533299999.0
2007-03-06 16:00:00,1.17833,1.17874,1.17755,1.1776,399299998.0
2007-03-06 16:05:00,1.17777,1.17806,1.17704,1.17717,418500007.0
2007-03-06 16:10:00,1.17718,1.17733,1.17701,1.17721,415000001.0
2007-03-06 16:15:00,1.17719,1.17731,1.17667,1.17677,348800002.0
2007-03-06 16:20:00,1.17667,1.17667,1.17611,1.17615,514200007.0
2007-03-06 16:25:00,1.17624,1.17629,1.17539,1.17542,580500002.0
2007-03-06 16:30:00,1.17531,1.17534,1.17434,1.17481,513400000.0
2007-03-06 16:35:00,1.17492,1.17527,1.17481,1.17506,582799997.0
2007-03-06 16:40:00,1.17491,1.17514,1.17477,1.17504,521800003.0
2007-03-06 16:45:00,1.17529,1.17558,1.17516,1.17522,467000003.0
2007-03-06 16:50:00,1.17517,1.17554,1.175,1.17503,618399997.0
2007-03-06 16:55:00,1.17507,1.17528,1.17453,1.17453,237700001.0
2007-03-06 17:00:00,1.17447,1.17481,1.17384,1.17384,406199999.0
2007-03-06 17:05:00,1.17381,1.17473,1.17381,1.17447,426699996.0
2007-03-06 17:10:00,1.17442,1.17455,1.17381,1.1739,477700001.0
2007-03-06 17:15:00,1.17387,1.174,1.17361,1.17382,527900004.0
2007-03-06 17:20:00,1.17372,1.17378,1.17313,1.17339,590200004.0
2007-03-06 17:25:00,1.17338,1.17429,1.17336,1.17426,489899997.0
2007-03-06 17:30:00,1.17415,1.17415,1.17361,1.17373,420500003.0
2007-03-06 17:35:00,1.17368,1.17384,1.17295,1.17382,310600000.0
2007-03-06 17:40:00,1.17386,1.17467,1.17379,1.17455,557700006.0
2007-03-06 17:45:00,1.17447,1.17518,1.17433,1.17495,587399998.0
2007-03-06 17:50:00,1.17498,1.17562,1.17494,1.1755,379600001.0
2007-03-06 17:55:00,1.17545,1.17549,1.17518,1.17527,554700001.0
2007-03-06 18:00:00,1.17521,1.17543,1.17502,1.1753,2953700012.0
2007-03-06 18:05:00,1.1754,1.17546,1.1751,1.17512,4427800006.0
2007-03-06 18:10:00,1.17518,1.17524,1.17497,1.17513,2617300003.0
2007-03-06 18:15:00,1.17509,1.1754,1.175,1.17527,2917200010.0
2007-03-06 18:20:00,1.17531,1.1757,1.17519,1.17563,2374600000.0
2007-03-06 18:25:00,1.17554,1.17556,1.17505,1.1751,2238200000.0
2007-03-06 18:30:00,1.17509,1.17528,1.17482,1.17528,2562200011.0
2007-03-06 18:35:00,1.17531,1.17538,1.17515,1.17538,1449700011.0
2007-03-06 18:40:00,1.17541,1.17563,1.17533,1.17553,2346200010.0
2007-03-06 18:45:00,1.17563,1.1758,1.17558,1.17575,1121800002.0
2007-03-06 18:50:00,1.17568,1.17573,1.17544,1.17563,1281299997.0
2007-03-06 18:55:00,1.17565,1.17582,1.1756,1.17568,1685700005.0
2007-03-06 19:00:00,1.17571,1.17598,1.17559,1.1757,1169299997.0
2007-03-06 19:05:00,1.17562,1.17577,1.17544,1.17565,1901300009.0
2007-03-06 19:10:00,1.17571,1.17571,1.17549,1.1757,1247800004.0
2007-03-06 19:15:00,1.17568,1.17593,1.17552,1.17568,1647300006.0
2007-03-06 19:20:00,1.17573,1.1762,1.17572,1.1762,621900000.0
2007-03-06 19:25:00,1.17626,1.17642,1.17622,1.17637,956799997.0
2007-03-06 19:30:00,1.17645,1.17665,1.17632,1.17658,871599997.0
2007-03-06 19:35:00,1.1767,1.17683,1.17595,1.17624,1364300007.0
2007-03-06 19:40:00,1.17655,1.17663,1.17619,1.17634,1096700002.0
2007-03-06 19:45:00,1.17643,1.17666,1.17634,1.1766,490800004.0
2007-03-06 19:50:00,1.1766,1.17704,1.17655,1.17693,376000003.0
2007-03-06 19:55:00,1.17704,1.17706,1.17634,1.17658,898700003.0
2007-03-06 20:00:00,1.17664,1.17669,1.17638,1.17638,800400005.0
2007-03-06 20:05:00,1.17639,1.17654,1.17626,1.17645,1095700001.0
2007-03-06 20:10:00,1.17642,1.1765,1.17601,1.17623,1279900004.0
2007-03-06 20:15:00,1.17647,1.17678,1.17639,1.17669,1429100001.0
2007-03-06 20:20:00,1.17665,1.17673,1.17649,1.17663,1749400004.0
2007-03-06 20:25:00,1.17667,1.17674,1.17655,1.17666,1850200000.0
2007-03-06 20:30:00,1.17665,1.17688,1.17659,1.17688,1417180017.0
2007-03-06 20:35:00,1.17692,1.17715,1.17677,1.1771,1546400007.0
2007-03-06 20:40:00,1.17717,1.17725,1.17706,1.17718,1520399997.0
2007-03-06 20:45:00,1.17715,1.17733,1.17705,1.17727,976600007.0
2007-03-06 20:50:00,1.17724,1.17749,1.17724,1.1773,1185600000.0
2007-03-06 20:55:00,1.17737,1.17743,1.17721,1.17732,1923400006.0
2007-03-06 21:00:00,1.17728,1.17735,1.17708,1.17733,2957499996.0
2007-03-06 21:05:00,1.17732,1.1774,1.17711,1.17735,1764100008.0
2007-03-06 21:10:00,1.17735,1.17739,1.17707,1.17728,1616400004.0
2007-03-06 21:15:00,1.17683,1.17723,1.17682,1.1771,577799999.0
2007-03-06 21:20:00,1.17715,1.17732,1.17688,1.17702,370000002.0
2007-03-06 21:25:00,1.17704,1.17704,1.1765,1.1765,901800003.0
2007-03-06 21:30:00,1.17654,1.1767,1.17635,1.17657,578800001.0
2007-03-06 21:35:00,1.17657,1.17657,1.17639,1.17653,695300001.0
2007-03-06 21:40:00,1.17654,1.17654,1.17613,1.17613,583900003.0
2007-03-06 21:45:00,1.17605,1.17637,1.17605,1.17628,730500000.0
2007-03-06 21:50:00,1.17625,1.17653,1.1762,1.17627,763599999.0
2007-03-06 21:55:00,1.17631,1.17652,1.17626,1.1765,275800000.0
2007-03-06 22:00:00,1.1765,1.17655,1.17631,1.17638,824199996.0
2007-03-06 22:05:00,1.17639,1.17652,1.17631,1.17652,561999997.0
2007-03-06 22:10:00,1.17658,1.17665,1.17651,1.17657,444299997.0
2007-03-06 22:15:00,1.17662,1.17662,1.17638,1.17645,497400004.0
2007-03-06 22:20:00,1.17644,1.17647,1.17613,1.17618,709799997.0
2007-03-06 22:25:00,1.17618,1.17643,1.17609,1.17623,672300004.0
2007-03-06 22:30:00,1.17631,1.1765,1.17584,1.17608,727000002.0
2007-03-06 22:35:00,1.17621,1.17624,1.1759,1.1759,709900006.0
2007-03-06 22:40:00,1.17598,1.17625,1.17564,1.17611,534400000.0
2007-03-06 22:45:00,1.1761,1.17623,1.17585,1.17618,431700004.0
2007-03-06 22:50:00,1.17625,1.1763,1.17584,1.17599,500800002.0
2007-03-06 22:55:00,1.17603,1.17647,1.1758,1.17592,682699997.0
2007-03-06 23:00:00,1.17584,1.17623,1.17584,1.17612,294900001.0
2007-03-06 23:05:00,1.17621,1.17625,1.17598,1.17615,529900000.0
2007-03-06 23:10:00,1.17614,1.17625,1.17605,1.17618,396700002.0
2007-03-06 23:15:00,1.17628,1.17628,1.17608,1.17626,550799997.0
2007-03-06 23:20:00,1.17621,1.17635,1.17592,1.17599,408400000.0
2007-03-06 23:25:00,1.17634,1.17692,1.17615,1.17682,660400001.0
2007-03-06 23:30:00,1.1768,1.17695,1.17674,1.17693,346999999.0
2007-03-06 23:35:00,1.17682,1.17696,1.17662,1.17662,399599999.0
2007-03-06 23:40:00,1.17645,1.17675,1.17637,1.17668,585199996.0
2007-03-06 23:45:00,1.1768,1.1768,1.17644,1.17646,307700001.0
2007-03-06 23:50:00,1.17656,1.17662,1.17627,1.17648,512500002.0
2007-03-06 23:55:00,1.17635,1.17658,1.17618,1.17658,359700002.0
2007-03-07 00:00:00,1.17655,1.17655,1.17578,1.1761,537100002.0
2007-03-07 00:05:00,1.17601,1.17613,1.1755,1.17591,478899996.0
2007-03-07 00:10:00,1.1759,1.17619,1.1754,1.17608,451399998.0
2007-03-07 00:15:00,1.17585,1.1761,1.17566,1.17589,420799999.0
2007-03-07 00:20:00,1.17564,1.17628,1.17539,1.17621,464300000.0
2007-03-07 00:25:00,1.17619,1.17621,1.17548,1.17574,448299998.0
2007-03-07 00:30:00,1.1757,1.17649,1.17561,1.17635,524200002.0
2007-03-07 00:35:00,1.17633,1.17661,1.1761,1.17623,430600001.0
2007-03-07 00:40:00,1.17621,1.1763,1.17595,1.17602,408399999.0
2007-03-07 00:45:00,1.17599,1.17623,1.1758,1.17605,438900006.0
2007-03-07 00:50:00,1.17613,1.17613,1.1756,1.17602,549900005.0
2007-03-07 00:55:00,1.17602,1.17616,1.17589,1.17598,564800003.0
2007-03-07 01:00:00,1.1762,1.17623,1.17574,1.17592,397699999.0
2007-03-07 01:05:00,1.17617,1.17621,1.17588,1.17602,487100005.0
2007-03-07 01:10:00,1.17596,1.17609,1.17566,1.17585,560199996.0
2007-03-07 01:15:00,1.17593,1.17596,1.17568,1.17577,309599999.0
2007-03-07 01:20:00,1.17571,1.17582,1.17552,1.17553,224799997.0
2007-03-07 01:25:00,1.1754,1.17559,1.17528,1.17549,439399995.0
2007-03-07 01:30:00,1.17523,1.17543,1.17503,1.17529,339099996.0
2007-03-07 01:35:00,1.17531,1.17539,1.17512,1.17533,415699997.0
2007-03-07 01:40:00,1.17526,1.17537,1.17494,1.1753,246600001.0
2007-03-07 01:45:00,1.1753,1.17552,1.17525,1.17548,276299999.0
2007-03-07 01:50:00,1.17551,1.17561,1.17509,1.17513,264199999.0
2007-03-07 01:55:00,1.17525,1.1757,1.1751,1.17559,466999997.0
2007-03-07 02:00:00,1.17544,1.17561,1.17504,1.17534,489199996.0
2007-03-07 02:05:00,1.1755,1.17559,1.1751,1.17545,399400000.0
2007-03-07 02:10:00,1.17554,1.17594,1.17551,1.17594,335900001.0
2007-03-07 02:15:00,1.17597,1.17607,1.17564,1.17597,421399997.0
2007-03-07 02:20:00,1.1759,1.17629,1.17588,1.17625,627100001.0
2007-03-07 02:25:00,1.1762,1.17654,1.1762,1.17637,399600001.0
2007-03-07 02:30:00,1.17639,1.17652,1.17623,1.17623,390200004.0
2007-03-07 02:35:00,1.17624,1.17643,1.17617,1.17641,323000003.0
2007-03-07 02:40:00,1.1764,1.17643,1.1759,1.17614,444100001.0
2007-03-07 02:45:00,1.17615,1.17634,1.17608,1.17617,383300001.0
2007-03-07 02:50:00,1.17625,1.17627,1.17579,1.17585,221200004.0
2007-03-07 02:55:00,1.17578,1.17587,1.17521,1.17558,509800005.0
2007-03-07 03:00:00,1.17547,1.17572,1.17533,1.17556,602100001.0
2007-03-07 03:05:00,1.17561,1.17603,1.17522,1.17602,406700001.0
2007-03-07 03:10:00,1.17597,1.17599,1.17552,1.17555,287300000.0
2007-03-07 03:15:00,1.17556,1.17604,1.17556,1.1759,528500005.0
2007-03-07 03:20:00,1.1757,1.17611,1.17551,1.17606,598299993.0
2007-03-07 03:25:00,1.176,1.17605,1.17586,1.17591,297000000.0
2007-03-07 03:30:00,1.17602,1.17628,1.17601,1.17628,325100002.0
2007-03-07 03:35:00,1.17618,1.17619,1.17555,1.17595,376800003.0
2007-03-07 03:40:00,1.17588,1.17598,1.17565,1.1757,401200003.0
2007-03-07 03:45:00,1.17579,1.17589,1.17574,1.17575,457800002.0
2007-03-07 03:50:00,1.17572,1.17595,1.17556,1.17582,358700002.0
2007-03-07 03:55:00,1.17583,1.1759,1.17576,1.17577,313300002.0
2007-03-07 04:00:00,1.17582,1.17595,1.17575,1.1758,294300003.0
2007-03-07 04:05:00,1.17592,1.176,1.17583,1.17591,328300005.0
2007-03-07 04:10:00,1.17587,1.17602,1.17583,1.17584,610000003.0
2007-03-07 04:15:00,1.1759,1.17599,1.17521,1.17521,280700000.0
2007-03-07 04:20:00,1.17531,1.17535,1.1749,1.17525,426500006.0
2007-03-07 04:25:00,1.17535,1.17545,1.175,1.17508,486299999.0
2007-03-07 04:30:00,1.17516,1.17548,1.175,1.17524,669700003.0
2007-03-07 04:35:00,1.17543,1.17553,1.17498,1.17542,564899997.0
2007-03-07 04:40:00,1.1752,1.17555,1.17494,1.17547,270500001.0
2007-03-07 04:45:00,1.17547,1.17556,1.17483,1.1755,546300002.0
2007-03-07 04:50:00,1.17552,1.17606,1.17552,1.17595,397900003.0
2007-03-07 04:55:00,1.17588,1.1767,1.17588,1.17662,537600002.0
2007-03-07 05:00:00,1.17655,1.17668,1.17638,1.17664,542599998.0
2007-03-07 05:05:00,1.17668,1.17686,1.17656,1.17658,392800002.0
2007-03-07 05:10:00,1.17664,1.17687,1.1766,1.17683,389099998.0
2007-03-07 05:15:00,1.1767,1.1769,1.17631,1.17654,510499997.0
2007-03-07 05:20:00,1.17648,1.17687,1.1764,1.17685,361899995.0
2007-03-07 05:25:00,1.17682,1.17695,1.17655,1.17667,285700000.0
2007-03-07 05:30:00,1.17682,1.17695,1.17655,1.17683,434000002.0
2007-03-07 05:35:00,1.1769,1.1769,1.1767,1.17685,254000000.0
2007-03-07 05:40:00,1.17675,1.17683,1.17665,1.17672,317300000.0
2007-03-07 05:45:00,1.17657,1.17688,1.17636,1.17652,471500001.0
2007-03-07 05:50:00,1.17665,1.17695,1.17638,1.1769,662600004.0
2007-03-07 05:55:00,1.17677,1.17695,1.17613,1.17654,476600004.0
2007-03-07 06:00:00,1.1766,1.17675,1.1763,1.17635,536300004.0
2007-03-07 06:05:00,1.17647,1.17647,1.17606,1.17613,580299998.0
2007-03-07 06:10:00,1.17627,1.17641,1.17609,1.1762,451200003.0
2007-03-07 06:15:00,1.17621,1.17625,1.17586,1.1762,487599996.0
2007-03-07 06:20:00,1.17617,1.17625,1.17593,1.17595,378599994.0
2007-03-07 06:25:00,1.17603,1.17654,1.17593,1.1764,470399998.0
2007-03-07 06:30:00,1.17642,1.17642,1.1759,1.1763,328599999.0
2007-03-07 06:35:00,1.17625,1.17655,1.17625,1.17642,335400000.0
2007-03-07 06:40:00,1.1765,1.17673,1.17643,1.17665,403000001.0
2007-03-07 06:45:00,1.17667,1.17711,1.17652,1.17711,442800004.0
2007-03-07 06:50:00,1.1771,1.17715,1.17674,1.17698,419499999.0
2007-03-07 06:55:00,1.1771,1.17719,1.17654,1.17715,557300001.0
2007-03-07 07:00:00,1.17715,1.17729,1.17673,1.1769,416800000.0
2007-03-07 07:05:00,1.1769,1.17718,1.17662,1.1767,441000000.0
2007-03-07 07:10:00,1.17665,1.17739,1.17662,1.17726,385800002.0
2007-03-07 07:15:00,1.17692,1.17742,1.17685,1.17734,441799995.0
2007-03-07 07:20:00,1.17725,1.17745,1.1769,1.17715,533100001.0
2007-03-07 07:25:00,1.17726,1.17737,1.17689,1.17701,522999999.0
2007-03-07 07:30:00,1.17707,1.17718,1.17656,1.1769,651599992.0
2007-03-07 07:35:00,1.17677,1.17708,1.17662,1.17677,330899998.0
2007-03-07 07:40:00,1.17669,1.17682,1.17641,1.17678,417200006.0
2007-03-07 07:45:00,1.17662,1.17686,1.17623,1.17664,464799997.0
2007-03-07 07:50:00,1.17666,1.17686,1.17642,1.17655,508899999.0
2007-03-07 07:55:00,1.17661,1.17673,1.17635,1.17668,429600000.0
2007-03-07 08:00:00,1.17676,1.17685,1.17647,1.1768,522300002.0
2007-03-07 08:05:00,1.17675,1.17685,1.17638,1.17638,501300004.0
2007-03-07 08:10:00,1.17636,1.17678,1.17628,1.1767,492600002.0
2007-03-07 08:15:00,1.17644,1.17671,1.17621,1.17671,380000003.0
2007-03-07 08:20:00,1.17652,1.17669,1.17627,1.17663,470799999.0
2007-03-07 08:25:00,1.17662,1.1767,1.17649,1.17655,232099998.0
2007-03-07 08:30:00,1.17629,1.17679,1.17626,1.1764,613899998.0
2007-03-07 08:35:00,1.17674,1.17674,1.17627,1.17653,312299998.0
2007-03-07 08:40:00,1.17654,1.17658,1.1763,1.17651,299599997.0
2007-03-07 08:45:00,1.17652,1.1767,1.17626,1.17654,460800007.0
2007-03-07 08:50:00,1.17663,1.17667,1.17629,1.17667,370000000.0
2007-03-07 08:55:00,1.17648,1.17673,1.17635,1.17669,458600002.0
2007-03-07 09:00:00,1.17664,1.17664,1.17633,1.17653,400500005.0
2007-03-07 09:05:00,1.17656,1.17691,1.17634,1.17688,218200000.0
2007-03-07 09:10:00,1.1768,1.17685,1.17641,1.17654,373999999.0
2007-03-07 09:15:00,1.17674,1.17676,1.17617,1.1763,459900001.0
2007-03-07 09:20:00,1.17664,1.17665,1.17594,1.17641,482500002.0
2007-03-07 09:25:00,1.1764,1.17655,1.17635,1.17646,277800000.0
2007-03-07 09:30:00,1.17637,1.17644,1.17562,1.17563,390300002.0
2007-03-07 09:35:00,1.1757,1.17574,1.17533,1.17567,394100001.0
2007-03-07 09:40:00,1.17568,1.17598,1.17562,1.17587,514800005.0
2007-03-07 09:45:00,1.17588,1.17601,1.17507,1.17515,688000001.0
2007-03-07 09:50:00,1.17516,1.17516,1.17468,1.17495,413800002.0
2007-03-07 09:55:00,1.17495,1.17515,1.17481,1.17512,383200000.0
2007-03-07 10:00:00,1.17503,1.17522,1.17481,1.17487,477800002.0
2007-03-07 10:05:00,1.17487,1.17522,1.17483,1.17513,207399999.0
2007-03-07 10:10:00,1.17513,1.17529,1.17483,1.17511,304500001.0
2007-03-07 10:15:00,1.17518,1.17523,1.17462,1.17463,507699997.0
2007-03-07 10:20:00,1.17455,1.17477,1.1743,1.1747,512099999.0
2007-03-07 10:25:00,1.17467,1.17483,1.17448,1.17476,487700000.0
2007-03-07 10:30:00,1.17477,1.17515,1.17475,1.1751,283599998.0
2007-03-07 10:35:00,1.17504,1.17525,1.17484,1.17507,540000003.0
2007-03-07 10:40:00,1.17504,1.17521,1.17504,1.17509,471400005.0
2007-03-07 10:45:00,1.17517,1.1755,1.175,1.17542,560399998.0
2007-03-07 10:50:00,1.17546,1.17555,1.17535,1.17545,518100000.0
2007-03-07 10:55:00,1.17546,1.17573,1.17535,1.17573,606400002.0
2007-03-07 11:00:00,1.17573,1.17602,1.17532,1.17546,611100004.0
2007-03-07 11:05:00,1.17549,1.17561,1.17541,1.17552,435699999.0
2007-03-07 11:10:00,1.17551,1.17562,1.17526,1.17526,402700001.0
2007-03-07 11:15:00,1.17525,1.17538,1.17493,1.17493,504090005.0
2007-03-07 11:20:00,1.17526,1.17526,1.17498,1.17501,391800001.0
2007-03-07 11:25:00,1.17501,1.17501,1.17448,1.17448,472300001.0
2007-03-07 11:30:00,1.17452,1.17534,1.17447,1.17534,597899999.0
2007-03-07 11:35:00,1.17544,1.176,1.17544,1.176,399900000.0
2007-03-07 11:40:00,1.17601,1.17607,1.17563,1.17575,607500000.0
2007-03-07 11:45:00,1.17578,1.17578,1.17522,1.17539,438400006.0
2007-03-07 11:50:00,1.17547,1.17556,1.17532,1.17556,656800007.0
2007-03-07 11:55:00,1.17567,1.17575,1.1756,1.1757,446500003.0
2007-03-07 12:00:00,1.17575,1.17575,1.17543,1.17549,206000000.0
2007-03-07 12:05:00,1.17548,1.17567,1.17541,1.17567,424899998.0
2007-03-07 12:10:00,1.17566,1.17571,1.17547,1.17547,402800000.0
2007-03-07 12:15:00,1.17549,1.17566,1.17542,1.17542,483800005.0
2007-03-07 12:20:00,1.1754,1.17588,1.17538,1.17575,437100006.0
2007-03-07 12:25:00,1.17579,1.17596,1.1756,1.17587,431500002.0
2007-03-07 12:30:00,1.17585,1.17607,1.1758,1.17586,366699999.0
2007-03-07 12:35:00,1.17599,1.17605,1.17588,1.176,340700003.0
2007-03-07 12:40:00,1.17605,1.17605,1.1758,1.1759,483000003.0
2007-03-07 12:45:00,1.17593,1.17608,1.17584,1.17592,334800001.0
2007-03-07 12:50:00,1.17593,1.17598,1.17574,1.17593,227399999.0
2007-03-07 12:55:00,1.17593,1.17613,1.17587,1.17613,438900004.0
2007-03-07 13:00:00,1.1761,1.17617,1.176,1.17605,567599999.0
2007-03-07 13:05:00,1.17609,1.17621,1.17598,1.17606,318900001.0
2007-03-07 13:10:00,1.17604,1.17614,1.17595,1.17597,306400010.0
2007-03-07 13:15:00,1.17602,1.17618,1.17591,1.17598,454000002.0
2007-03-07 13:20:00,1.17601,1.1762,1.17583,1.17593,562300003.0
2007-03-07 13:25:00,1.17583,1.17608,1.17561,1.17564,479800003.0
2007-03-07 13:30:00,1.17571,1.1758,1.17564,1.17564,439000004.0
2007-03-07 13:35:00,1.1757,1.17572,1.17505,1.17514,643000004.0
2007-03-07 13:40:00,1.17515,1.17528,1.17503,1.17503,479499997.0
2007-03-07 13:45:00,1.17512,1.1753,1.17492,1.17525,527899998.0
2007-03-07 13:50:00,1.17534,1.17542,1.17489,1.17527,414799998.0
2007-03-07 13:55:00,1.17525,1.17565,1.17524,1.1756,517000001.0
2007-03-07 14:00:00,1.17555,1.1756,1.17519,1.1755,245000001.0
2007-03-07 14:05:00,1.17547,1.17562,1.17495,1.1752,395100002.0
2007-03-07 14:10:00,1.17517,1.17517,1.17449,1.17478,530300006.0
2007-03-07 14:15:00,1.17477,1.17491,1.17453,1.17475,517899995.0
2007-03-07 14:20:00,1.1747,1.17476,1.17456,1.17462,365700003.0
2007-03-07 14:25:00,1.17459,1.17475,1.17456,1.17465,412900006.0
2007-03-07 14:30:00,1.17465,1.17472,1.17455,1.1747,357800001.0
2007-03-07 14:35:00,1.17465,1.17478,1.17446,1.17462,397600003.0
2007-03-07 14:40:00,1.17463,1.17472,1.17455,1.17467,267800000.0
2007-03-07 14:45:00,1.17468,1.17505,1.17463,1.17502,567600000.0
2007-03-07 14:50:00,1.17512,1.17543,1.17503,1.17515,551900003.0
2007-03-07 14:55:00,1.1752,1.17538,1.17512,1.17538,666800000.0
2007-03-07 15:00:00,1.17525,1.17563,1.17492,1.1756,366899999.0
2007-03-07 15:05:00,1.17563,1.17599,1.1756,1.17577,383899996.0
2007-03-07 15:10:00,1.17578,1.17637,1.17578,1.17618,588000001.0
2007-03-07 15:15:00,1.1763,1.1763,1.17552,1.17573,548099991.0
2007-03-07 15:20:00,1.17577,1.17705,1.17577,1.17705,532199997.0
2007-03-07 15:25:00,1.17701,1.17701,1.17626,1.17656,417599999.0
2007-03-07 15:30:00,1.1766,1.1767,1.17646,1.17665,529300001.0
2007-03-07 15:35:00,1.17665,1.17671,1.17596,1.1762,477899999.0
2007-03-07 15:40:00,1.17622,1.17622,1.17596,1.17602,401000001.0
2007-03-07 15:45:00,1.17603,1.17637,1.176,1.17627,413599996.0
2007-03-07 15:50:00,1.17626,1.17626,1.1759,1.176,475900004.0
2007-03-07 15:55:00,1.17585,1.17601,1.17566,1.1759,533499998.0
2007-03-07 16:00:00,1.17609,1.17655,1.17609,1.17625,447499997.0
2007-03-07 16:05:00,1.17629,1.17645,1.17616,1.17645,456600001.0
2007-03-07 16:10:00,1.17644,1.17705,1.17632,1.17676,345200002.0
2007-03-07 16:15:00,1.1767,1.17686,1.17654,1.1767,356099998.0
2007-03-07 16:20:00,1.17666,1.17699,1.17665,1.17699,521699997.0
2007-03-07 16:25:00,1.17703,1.17731,1.17695,1.17707,538400002.0
2007-03-07 16:30:00,1.17721,1.17735,1.17717,1.17717,486499996.0
2007-03-07 16:35:00,1.17723,1.17734,1.17713,1.17728,428199999.0
2007-03-07 16:40:00,1.17709,1.17712,1.17683,1.17705,419899998.0
2007-03-07 16:45:00,1.17716,1.17819,1.17708,1.17806,380700004.0
2007-03-07 16:50:00,1.17798,1.17809,1.17775,1.17795,449700002.0
2007-03-07 16:55:00,1.17777,1.17832,1.17771,1.17818,366499996.0
2007-03-07 17:00:00,1.17827,1.1784,1.17789,1.17822,516400001.0
2007-03-07 17:05:00,1.17817,1.17817,1.17783,1.17795,380599999.0
2007-03-07 17:10:00,1.17795,1.17801,1.17771,1.17779,410099998.0
2007-03-07 17:15:00,1.17774,1.17802,1.17774,1.17801,397199994.0
2007-03-07 17:20:00,1.17805,1.17814,1.1778,1.17798,396800003.0
2007-03-07 17:25:00,1.17787,1.17796,1.17762,1.17762,546900003.0
2007-03-07 17:30:00,1.17755,1.17772,1.17721,1.17738,443300007.0
2007-03-07 17:35:00,1.17732,1.17747,1.17705,1.1772,576400004.0
2007-03-07 17:40:00,1.17728,1.17736,1.17686,1.17711,293600004.0
2007-03-07 17:45:00,1.17708,1.17726,1.17683,1.17683,473800000.0
2007-03-07 17:50:00,1.17673,1.17727,1.17653,1.17723,361700003.0
2007-03-07 17:55:00,1.17715,1.17764,1.17704,1.17757,486999998.0
2007-03-07 18:00:00,1.17754,1.17848,1.17741,1.17848,2789900000.0
2007-03-07 18:05:00,1.17855,1.17929,1.17835,1.179,4568100008.0
2007-03-07 18:10:00,1.17905,1.17911,1.17814,1.17831,2480800001.0
2007-03-07 18:15:00,1.17833,1.17942,1.17833,1.1794,3180099997.0
2007-03-07 18:20:00,1.17945,1.1796,1.17923,1.17936,1727900000.0
2007-03-07 18:25:00,1.17934,1.17937,1.17846,1.1786,2749999996.0
2007-03-07 18:30:00,1.17847,1.17883,1.17813,1.17883,2699700003.0
2007-03-07 18:35:00,1.17888,1.17898,1.1785,1.17858,1244599999.0
2007-03-07 18:40:00,1.1786,1.17868,1.17807,1.17837,2304100003.0
2007-03-07 18:45:00,1.17862,1.17888,1.17827,1.17888,1228100005.0
2007-03-07 18:50:00,1.17882,1.17891,1.17839,1.17845,1383600004.0
2007-03-07 18:55:00,1.17848,1.17856,1.17822,1.17836,1667899998.0
2007-03-07 19:00:00,1.17832,1.17877,1.1782,1.17873,1333800006.0
2007-03-07 19:05:00,1.17886,1.17901,1.17827,1.17851,1822999991.0
2007-03-07 19:10:00,1.17867,1.17881,1.17858,1.17863,1109099994.0
2007-03-07 19:15:00,1.17862,1.17869,1.17843,1.17858,1962200002.0
2007-03-07 19:20:00,1.1786,1.1786,1.17852,1.17857,560799995.0
2007-03-07 19:25:00,1.17856,1.17883,1.17855,1.17879,998400002.0
2007-03-07 19:30:00,1.17886,1.17909,1.1787,1.17898,691900003.0
2007-03-07 19:35:00,1.17902,1.17923,1.17869,1.17872,1221800003.0
2007-03-07 19:40:00,1.17873,1.17873,1.17848,1.17848,716999998.0
2007-03-07 19:45:00,1.1785,1.17872,1.17845,1.1786,469299998.0
2007-03-07 19:50:00,1.17859,1.17884,1.17853,1.1788,499199995.0
2007-03-07 19:55:00,1.17883,1.17894,1.17868,1.17886,686000001.0
2007-03-07 20:00:00,1.1789,1.17905,1.1788,1.17888,951600005.0
2007-03-07 20:05:00,1.17887,1.17897,1.17865,1.17873,1086200003.0
2007-03-07 20:10:00,1.17868,1.17875,1.17857,1.17862,1123900000.0
2007-03-07 20:15:00,1.17864,1.17888,1.17826,1.17833,1799600004.0
2007-03-07 20:20:00,1.17829,1.17905,1.17829,1.17895,2327000003.0
2007-03-07 20:25:00,1.17898,1.17909,1.17884,1.17896,1751800003.0
2007-03-07 20:30:00,1.17894,1.17907,1.17876,1.17897,1297800006.0
2007-03-07 20:35:00,1.17903,1.17907,1.17853,1.17873,1645300004.0
2007-03-07 20:40:00,1.17875,1.17877,1.17839,1.17847,1635400010.0
2007-03-07 20:45:00,1.17844,1.17855,1.17826,1.17845,1138999993.0
2007-03-07 20:50:00,1.17842,1.17872,1.1781,1.17814,849900004.0
2007-03-07 20:55:00,1.17852,1.17866,1.1784,1.17863,1803100006.0
2007-03-07 21:00:00,1.17865,1.17868,1.17804,1.17852,2841590024.0
2007-03-07 21:05:00,1.17854,1.17879,1.17835,1.17875,1649399998.0
2007-03-07 21:10:00,1.17873,1.17873,1.17845,1.17845,1752700001.0
2007-03-07 21:15:00,1.17841,1.17856,1.17833,1.17853,483800003.0
2007-03-07 21:20:00,1.1785,1.17859,1.1784,1.17853,347500001.0
2007-03-07 21:25:00,1.17857,1.17881,1.17847,1.17854,752600003.0
2007-03-07 21:30:00,1.17851,1.17851,1.17803,1.1783,500600007.0
2007-03-07 21:35:00,1.1783,1.17848,1.17824,1.17824,786500006.0
2007-03-07 21:40:00,1.17815,1.17815,1.17764,1.17773,642000003.0
2007-03-07 21:45:00,1.17768,1.17789,1.17742,1.17752,635000001.0
2007-03-07 21:50:00,1.17752,1.17787,1.17741,1.1776,761800009.0
2007-03-07 21:55:00,1.17765,1.178,1.17763,1.17789,615900007.0
2007-03-07 22:00:00,1.17788,1.17812,1.17779,1.178,1149200002.0
2007-03-07 22:05:00,1.17799,1.17812,1.17762,1.17807,654290007.0
2007-03-07 22:10:00,1.17801,1.1782,1.17793,1.1781,511000004.0
2007-03-07 22:15:00,1.1779,1.17813,1.17753,1.17793,505700003.0
2007-03-07 22:20:00,1.1779,1.17823,1.17786,1.17823,666000004.0
2007-03-07 22:25:00,1.17822,1.17867,1.17805,1.17807,908100000.0
2007-03-07 22:30:00,1.17808,1.17812,1.17751,1.17773,691899997.0
2007-03-07 22:35:00,1.17778,1.17799,1.17759,1.17764,601500000.0
2007-03-07 22:40:00,1.17759,1.17785,1.17733,1.17775,645900004.0
2007-03-07 22:45:00,1.17778,1.17804,1.17771,1.17793,210989999.0
2007-03-07 22:50:00,1.17795,1.17802,1.17765,1.17784,574700004.0
2007-03-07 22:55:00,1.17792,1.17814,1.17774,1.17805,530699997.0
2007-03-07 23:00:00,1.17797,1.17831,1.17797,1.17827,388100002.0
2007-03-07 23:05:00,1.17829,1.17834,1.178,1.17815,552700001.0
2007-03-07 23:10:00,1.17813,1.17813,1.17784,1.17787,448100002.0
2007-03-07 23:15:00,1.17795,1.17805,1.17748,1.17783,440800004.0
2007-03-07 23:20:00,1.17803,1.17853,1.17789,1.17843,313800000.0
2007-03-07 23:25:00,1.17853,1.17853,1.17817,1.17817,512100001.0
2007-03-07 23:30:00,1.1781,1.17842,1.1778,1.17805,545199995.0
2007-03-07 23:35:00,1.17789,1.17804,1.17783,1.17797,346299996.0
2007-03-07 23:40:00,1.17794,1.17795,1.17751,1.1777,530399993.0
2007-03-07 23:45:00,1.17783,1.17795,1.17774,1.17793,252799999.0
2007-03-07 23:50:00,1.17792,1.17807,1.1778,1.17793,488699999.0
2007-03-07 23:55:00,1.17785,1.17832,1.17767,1.17832,321799999.0
2007-03-08 00:00:00,1.1786,1.1786,1.17794,1.17803,359000000.0
2007-03-08 00:05:00,1.17795,1.178,1.1775,1.17779,432900005.0
2007-03-08 00:10:00,1.17777,1.17787,1.17738,1.17762,505100004.0
2007-03-08 00:15:00,1.1776,1.17767,1.17717,1.17755,556500000.0
2007-03-08 00:20:00,1.1775,1.17764,1.17709,1.17764,402099999.0
2007-03-08 00:25:00,1.17765,1.17769,1.17727,1.17755,501899999.0
2007-03-08 00:30:00,1.17755,1.17767,1.17745,1.17767,333399997.0
2007-03-08 00:35:00,1.17766,1.17802,1.17763,1.178,232300002.0
2007-03-08 00:40:00,1.17809,1.1782,1.17793,1.17793,333199998.0
2007-03-08 00:45:00,1.17792,1.17818,1.17789,1.17805,356800003.0
2007-03-08 00:50:00,1.17793,1.17817,1.17759,1.1779,660899997.0
2007-03-08 00:55:00,1.1781,1.17815,1.1779,1.178,387500003.0
2007-03-08 01:00:00,1.178,1.17804,1.17751,1.17772,374000004.0
2007-03-08 01:05:00,1.17771,1.17771,1.17741,1.17745,372000001.0
2007-03-08 01:10:00,1.17742,1.17748,1.17739,1.17741,205200001.0
2007-03-08 01:15:00,1.17753,1.17782,1.17751,1.17778,350600002.0
2007-03-08 01:20:00,1.17763,1.17803,1.17754,1.17798,320500001.0
2007-03-08 01:25:00,1.17808,1.17808,1.17773,1.1779,446000003.0
2007-03-08 01:30:00,1.178,1.17815,1.17796,1.17802,211700003.0
2007-03-08 01:35:00,1.17812,1.17816,1.17799,1.17816,317199999.0
2007-03-08 01:40:00,1.17804,1.17814,1.17767,1.17802,281600002.0
2007-03-08 01:45:00,1.17798,1.17809,1.17755,1.17798,341299999.0
2007-03-08 01:50:00,1.17787,1.17797,1.1775,1.17787,508800001.0
2007-03-08 01:55:00,1.17775,1.17802,1.17766,1.17772,310200000.0
2007-03-08 02:00:00,1.17765,1.17779,1.17729,1.17748,404300001.0
2007-03-08 02:05:00,1.17766,1.17775,1.17742,1.17745,495400002.0
2007-03-08 02:10:00,1.17746,1.1778,1.17725,1.1775,572799999.0
2007-03-08 02:15:00,1.17762,1.17773,1.17744,1.1777,315300002.0
2007-03-08 02:20:00,1.17765,1.17796,1.17751,1.17785,289200002.0
2007-03-08 02:25:00,1.17791,1.17809,1.17764,1.178,452189999.0
2007-03-08 02:30:00,1.17793,1.17807,1.17763,1.17793,422800000.0
2007-03-08 02:35:00,1.17793,1.17808,1.17782,1.17808,327700004.0
2007-03-08 02:40:00,1.17799,1.17812,1.17771,1.17804,305100000.0
2007-03-08 02:45:00,1.17799,1.17803,1.17787,1.1779,262499997.0
2007-03-08 02:50:00,1.17788,1.17794,1.17753,1.17768,228000003.0
2007-03-08 02:55:00,1.17786,1.17805,1.17742,1.17742,247100000.0
2007-03-08 03:00:00,1.1778,1.17831,1.1777,1.17816,548800002.0
2007-03-08 03:05:00,1.17792,1.17818,1.17747,1.17791,653900001.0
2007-03-08 03:10:00,1.1778,1.17809,1.17763,1.17775,574600001.0
2007-03-08 03:15:00,1.17785,1.17798,1.17782,1.17783,306999996.0
2007-03-08 03:20:00,1.17748,1.1779,1.17745,1.17789,321399998.0
2007-03-08 03:25:00,1.17778,1.17802,1.17735,1.17781,434199997.0
2007-03-08 03:30:00,1.17789,1.17804,1.17741,1.17784,462900000.0
2007-03-08 03:35:00,1.17795,1.17828,1.17787,1.17825,302500002.0
2007-03-08 03:40:00,1.17821,1.17832,1.17779,1.17817,272999997.0
2007-03-08 03:45:00,1.17822,1.17828,1.17779,1.17819,391199998.0
2007-03-08 03:50:00,1.17819,1.17847,1.17796,1.1783,358000000.0
2007-03-08 03:55:00,1.17807,1.17835,1.17787,1.17831,448899997.0
2007-03-08 04:00:00,1.17828,1.17839,1.17783,1.17825,568599995.0
2007-03-08 04:05:00,1.17823,1.17834,1.17812,1.17823,293900002.0
2007-03-08 04:10:00,1.17825,1.17825,1.17807,1.17807,474600001.0
2007-03-08 04:15:00,1.17805,1.17811,1.1776,1.1777,273700000.0
2007-03-08 04:20:00,1.17798,1.17805,1.17776,1.17794,350200001.0
2007-03-08 04:25:00,1.17802,1.17808,1.17778,1.17785,603900001.0
2007-03-08 04:30:00,1.17809,1.17826,1.17787,1.17788,315100001.0
2007-03-08 04:35:00,1.17812,1.17828,1.17812,1.17819,286100002.0
2007-03-08 04:40:00,1.17821,1.17822,1.17782,1.17794,530400004.0
2007-03-08 04:45:00,1.17805,1.17815,1.17771,1.17804,418800002.0
2007-03-08 04:50:00,1.17804,1.1782,1.17775,1.1781,428100008.0
2007-03-08 04:55:00,1.17803,1.17811,1.17789,1.17796,476200003.0
2007-03-08 05:00:00,1.17793,1.17793,1.17752,1.17769,332000001.0
2007-03-08 05:05:00,1.17763,1.17763,1.17703,1.17703,489199995.0
2007-03-08 05:10:00,1.17698,1.17699,1.17665,1.17698,420000001.0
2007-03-08 05:15:00,1.17673,1.17735,1.17673,1.17722,503199998.0
2007-03-08 05:20:00,1.17719,1.17738,1.17715,1.17738,213500002.0
2007-03-08 05:25:00,1.17734,1.17754,1.17725,1.1775,432200002.0
2007-03-08 05:30:00,1.17707,1.17749,1.17707,1.17735,327400000.0
2007-03-08 05:35:00,1.1774,1.17753,1.17729,1.17744,262800002.0
2007-03-08 05:40:00,1.17732,1.17745,1.17705,1.17735,261700003.0
2007-03-08 05:45:00,1.1773,1.17735,1.17664,1.1768,475600002.0
2007-03-08 05:50:00,1.17713,1.17743,1.17685,1.17698,435499999.0
2007-03-08 05:55:00,1.17701,1.17738,1.17671,1.17727,433590000.0
2007-03-08 06:00:00,1.1773,1.17734,1.17705,1.17718,358800003.0
2007-03-08 06:05:00,1.17728,1.17741,1.17717,1.17735,458600007.0
2007-03-08 06:10:00,1.1775,1.1775,1.17693,1.17732,413999999.0
2007-03-08 06:15:00,1.17732,1.17743,1.17728,1.17739,404200002.0
2007-03-08 06:20:00,1.17737,1.17743,1.177,1.1774,422300007.0
2007-03-08 06:25:00,1.17735,1.17745,1.1772,1.17738,371299997.0
2007-03-08 06:30:00,1.17742,1.1775,1.1772,1.17728,278500002.0
2007-03-08 06:35:00,1.17745,1.17762,1.17709,1.17732,476000001.0
2007-03-08 06:40:00,1.17737,1.1775,1.17703,1.17726,477299998.0
2007-03-08 06:45:00,1.17747,1.17755,1.17713,1.17755,372700002.0
2007-03-08 06:50:00,1.1773,1.17759,1.17702,1.17728,729000003.0
2007-03-08 06:55:00,1.17725,1.17762,1.177,1.17747,423299996.0
2007-03-08 07:00:00,1.17731,1.17762,1.1773,1.17762,546900002.0
2007-03-08 07:05:00,1.17752,1.17759,1.17732,1.17735,562599999.0
2007-03-08 07:10:00,1.1774,1.17745,1.17719,1.17727,374400006.0
2007-03-08 07:15:00,1.17734,1.1774,1.17701,1.17737,399199994.0
2007-03-08 07:20:00,1.17727,1.1774,1.17709,1.17732,373500001.0
2007-03-08 07:25:00,1.17724,1.17752,1.17701,1.17715,480299997.0
2007-03-08 07:30:00,1.17715,1.17745,1.17705,1.1774,689600005.0
2007-03-08 07:35:00,1.1774,1.17752,1.17701,1.17724,386799998.0
2007-03-08 07:40:00,1.17713,1.17738,1.17682,1.17735,460699994.0
2007-03-08 07:45:00,1.17712,1.17745,1.17682,1.1774,541100005.0
2007-03-08 07:50:00,1.17697,1.17733,1.17691,1.17703,485300004.0
2007-03-08 07:55:00,1.1771,1.17718,1.17702,1.17712,248200003.0
2007-03-08 08:00:00,1.17688,1.17742,1.17684,1.17742,320400006.0
2007-03-08 08:05:00,1.1774,1.17751,1.17728,1.17732,563199998.0
2007-03-08 08:10:00,1.1774,1.17777,1.1773,1.17771,244100001.0
2007-03-08 08:15:00,1.17767,1.17775,1.17723,1.17757,580800000.0
2007-03-08 08:20:00,1.17772,1.17783,1.17731,1.1774,455299998.0
2007-03-08 08:25:00,1.1777,1.17775,1.17757,1.17765,233399999.0
2007-03-08 08:30:00,1.17762,1.17785,1.1772,1.17774,535100004.0
2007-03-08 08:35:00,1.1778,1.17787,1.17745,1.17786,436600000.0
2007-03-08 08:40:00,1.17787,1.1781,1.17757,1.17795,668200002.0
2007-03-08 08:45:00,1.1779,1.17793,1.17782,1.17789,101300000.0
2007-03-08 08:50:00,1.17777,1.17818,1.17771,1.17795,513800004.0
2007-03-08 08:55:00,1.17771,1.17802,1.17761,1.17795,437100000.0
2007-03-08 09:00:00,1.17796,1.17826,1.17776,1.17796,424799997.0
2007-03-08 09:05:00,1.17778,1.17816,1.17759,1.17772,428400002.0
2007-03-08 09:10:00,1.17766,1.17779,1.17759,1.17771,385699999.0
2007-03-08 09:15:00,1.1776,1.17784,1.17742,1.17764,481400006.0
2007-03-08 09:20:00,1.1777,1.17797,1.17743,1.17743,415200004.0
2007-03-08 09:25:00,1.17773,1.17782,1.17751,1.17775,290299999.0
2007-03-08 09:30:00,1.17772,1.17783,1.17758,1.17762,229299997.0
2007-03-08 09:35:00,1.17767,1.17783,1.17767,1.1778,419800007.0
2007-03-08 09:40:00,1.17776,1.17782,1.17743,1.17765,426900000.0
2007-03-08 09:45:00,1.17758,1.17771,1.17743,1.17767,311400001.0
2007-03-08 09:50:00,1.17757,1.17768,1.17736,1.17765,424100004.0
2007-03-08 09:55:00,1.1777,1.17772,1.17748,1.17762,386299999.0
2007-03-08 10:00:00,1.17755,1.17775,1.17755,1.17765,452800002.0
2007-03-08 10:05:00,1.17772,1.17778,1.17756,1.17757,465899997.0
2007-03-08 10:10:00,1.17751,1.17775,1.17747,1.1777,404499996.0
2007-03-08 10:15:00,1.17777,1.17783,1.17746,1.17763,593900005.0
2007-03-08 10:20:00,1.17765,1.17792,1.17737,1.17781,475890005.0
2007-03-08 10:25:00,1.17782,1.178,1.1778,1.17795,496800005.0
2007-03-08 10:30:00,1.17797,1.17825,1.17793,1.1782,509000003.0
2007-03-08 10:35:00,1.17812,1.17842,1.17766,1.17822,613200011.0
2007-03-08 10:40:00,1.17803,1.17807,1.17785,1.17803,409700003.0
2007-03-08 10:45:00,1.17807,1.17824,1.17794,1.17813,601399998.0
2007-03-08 10:50:00,1.17811,1.17836,1.17798,1.178,681700000.0
2007-03-08 10:55:00,1.17795,1.17807,1.1779,1.17803,572900003.0
2007-03-08 11:00:00,1.17805,1.17837,1.17805,1.1783,347399999.0
2007-03-08 11:05:00,1.17827,1.17828,1.17792,1.1782,321200002.0
2007-03-08 11:10:00,1.1782,1.1784,1.17809,1.17823,520700005.0
2007-03-08 11:15:00,1.17825,1.17855,1.17821,1.17844,424100003.0
2007-03-08 11:20:00,1.1785,1.1786,1.17835,1.17838,329899997.0
2007-03-08 11:25:00,1.17842,1.17852,1.1783,1.17833,377400001.0
2007-03-08 11:30:00,1.17837,1.17837,1.17795,1.1781,688499997.0
2007-03-08 11:35:00,1.1781,1.17813,1.17737,1.17794,411599999.0
2007-03-08 11:40:00,1.1779,1.17821,1.17781,1.17812,563299995.0
2007-03-08 11:45:00,1.17822,1.17855,1.17811,1.17818,341900001.0
2007-03-08 11:50:00,1.17815,1.1786,1.17811,1.1784,555700004.0
2007-03-08 11:55:00,1.17848,1.1788,1.17831,1.17875,314800003.0
2007-03-08 12:00:00,1.17885,1.17885,1.17858,1.1787,397900003.0
2007-03-08 12:05:00,1.1787,1.17875,1.17859,1.1787,381600004.0
2007-03-08 12:10:00,1.17866,1.17995,1.17856,1.17982,499500000.0
2007-03-08 12:15:00,1.17979,1.18021,1.1797,1.17995,705999999.0
2007-03-08 12:20:00,1.17988,1.17993,1.17962,1.1797,420600004.0
2007-03-08 12:25:00,1.17966,1.17966,1.17926,1.1794,668700004.0
2007-03-08 12:30:00,1.17939,1.17946,1.1792,1.17925,467000000.0
2007-03-08 12:35:00,1.17898,1.17929,1.17897,1.17917,640100009.0
2007-03-08 12:40:00,1.17919,1.17973,1.17902,1.17973,514000003.0
2007-03-08 12:45:00,1.1799,1.17995,1.17967,1.17982,240400001.0
2007-03-08 12:50:00,1.17989,1.18,1.17955,1.17967,555100004.0
2007-03-08 12:55:00,1.17962,1.17982,1.17959,1.17981,382900003.0
2007-03-08 13:00:00,1.17975,1.17983,1.17961,1.17961,552300003.0
2007-03-08 13:05:00,1.17959,1.17961,1.17912,1.17922,412900003.0
2007-03-08 13:10:00,1.17922,1.17934,1.17904,1.17934,462200005.0
2007-03-08 13:15:00,1.17938,1.17984,1.17925,1.17933,530300004.0
2007-03-08 13:20:00,1.17925,1.17963,1.17922,1.17955,308599999.0
2007-03-08 13:25:00,1.17947,1.17973,1.17911,1.17941,436000003.0
2007-03-08 13:30:00,1.17941,1.17946,1.17915,1.1793,404299997.0
2007-03-08 13:35:00,1.17931,1.17939,1.17907,1.17916,452000001.0
2007-03-08 13:40:00,1.17917,1.17922,1.17899,1.1791,469499999.0
2007-03-08 13:45:00,1.17915,1.17925,1.17865,1.17899,397700005.0
2007-03-08 13:50:00,1.17886,1.17905,1.17837,1.17838,549100002.0
2007-03-08 13:55:00,1.17833,1.17844,1.1779,1.1779,565500011.0
2007-03-08 14:00:00,1.17797,1.17863,1.17781,1.17837,546900001.0
2007-03-08 14:05:00,1.17853,1.17866,1.17822,1.17865,287600001.0
2007-03-08 14:10:00,1.17873,1.17873,1.17806,1.17838,487600000.0
2007-03-08 14:15:00,1.17822,1.17861,1.17799,1.17837,446899998.0
2007-03-08 14:20:00,1.17834,1.17843,1.17803,1.1781,398900003.0
2007-03-08 14:25:00,1.178,1.178,1.17714,1.17732,492099997.0
2007-03-08 14:30:00,1.17729,1.17751,1.17701,1.17707,431499996.0
2007-03-08 14:35:00,1.17708,1.1772,1.1767,1.1767,588099998.0
2007-03-08 14:40:00,1.17668,1.17735,1.17658,1.17716,418800001.0
2007-03-08 14:45:00,1.17717,1.17764,1.17689,1.1776,365099995.0
2007-03-08 14:50:00,1.17769,1.17769,1.1774,1.1775,456700001.0
2007-03-08 14:55:00,1.17755,1.17755,1.17639,1.17647,359699999.0
2007-03-08 15:00:00,1.17664,1.17689,1.1766,1.17677,565700004.0
2007-03-08 15:05:00,1.17678,1.17713,1.17671,1.17699,518400003.0
2007-03-08 15:10:00,1.17703,1.17773,1.17686,1.17765,495400001.0
2007-03-08 15:15:00,1.17773,1.17834,1.17717,1.17717,474400000.0
2007-03-08 15:20:00,1.17719,1.17735,1.17692,1.17717,461899997.0
2007-03-08 15:25:00,1.17718,1.17729,1.17698,1.17709,358100001.0
2007-03-08 15:30:00,1.17697,1.17776,1.17697,1.17759,537800001.0
2007-03-08 15:35:00,1.17759,1.17805,1.17741,1.17805,538700004.0
2007-03-08 15:40:00,1.17797,1.1785,1.17784,1.1785,351299999.0
2007-03-08 15:45:00,1.17849,1.17849,1.17782,1.17824,465600009.0
2007-03-08 15:50:00,1.17824,1.17853,1.17818,1.17843,357100002.0
2007-03-08 15:55:00,1.17839,1.17937,1.1783,1.17874,502700004.0
2007-03-08 16:00:00,1.17869,1.17938,1.17869,1.17926,555400003.0
2007-03-08 16:05:00,1.17928,1.18,1.17923,1.17996,615000005.0
2007-03-08 16:10:00,1.17994,1.18012,1.1798,1.18011,349300002.0
2007-03-08 16:15:00,1.18013,1.18115,1.18012,1.18091,512199999.0
2007-03-08 16:20:00,1.18083,1.18121,1.18052,1.18052,523800002.0
2007-03-08 16:25:00,1.18054,1.18104,1.18054,1.18071,561900002.0
2007-03-08 16:30:00,1.18073,1.18091,1.18059,1.18073,420299997.0
2007-03-08 16:35:00,1.18081,1.1809,1.18037,1.18063,553499992.0
2007-03-08 16:40:00,1.18056,1.18098,1.18021,1.1803,623500000.0
2007-03-08 16:45:00,1.18043,1.18062,1.18043,1.18049,515099998.0
2007-03-08 16:50:00,1.18046,1.18057,1.18039,1.18041,466900002.0
2007-03-08 16:55:00,1.18052,1.18097,1.18044,1.1809,472500004.0
2007-03-08 17:00:00,1.1809,1.18103,1.18075,1.1808,518899999.0
2007-03-08 17:05:00,1.18062,1.18112,1.18053,1.18097,542399999.0
2007-03-08 17:10:00,1.18093,1.18097,1.18078,1.18093,533499995.0
2007-03-08 17:15:00,1.18081,1.18099,1.1808,1.18085,283800000.0
2007-03-08 17:20:00,1.1808,1.18105,1.18079,1.18089,336899999.0
2007-03-08 17:25:00,1.18093,1.18103,1.18088,1.18103,453400001.0
2007-03-08 17:30:00,1.18103,1.18107,1.18088,1.18092,485000003.0
2007-03-08 17:35:00,1.18094,1.18128,1.18091,1.18128,437899997.0
2007-03-08 17:40:00,1.1813,1.18145,1.18116,1.18138,529000002.0
2007-03-08 17:45:00,1.18132,1.18135,1.18092,1.18119,379800006.0
2007-03-08 17:50:00,1.18119,1.1813,1.18073,1.18083,563300002.0
2007-03-08 17:55:00,1.18082,1.18089,1.17981,1.18015,494500007.0
2007-03-08 18:00:00,1.18018,1.18063,1.18014,1.18018,3211490010.0
2007-03-08 18:05:00,1.18017,1.18021,1.17989,1.18004,4658100005.0
2007-03-08 18:10:00,1.18,1.1802,1.17972,1.1799,2539300001.0
2007-03-08 18:15:00,1.17982,1.18031,1.17968,1.18009,2669890008.0
2007-03-08 18:20:00,1.18013,1.1802,1.17991,1.1801,2232100023.0
2007-03-08 18:25:00,1.1801,1.18029,1.18002,1.1802,2596400004.0
2007-03-08 18:30:00,1.18018,1.18032,1.18002,1.1803,2547779985.0
2007-03-08 18:35:00,1.18032,1.18052,1.18023,1.1805,1279700004.0
2007-03-08 18:40:00,1.18047,1.18047,1.18007,1.18012,2220200003.0
2007-03-08 18:45:00,1.1802,1.18034,1.17985,1.17993,1143600007.0
2007-03-08 18:50:00,1.17992,1.18007,1.17991,1.17999,1248090001.0
2007-03-08 18:55:00,1.18,1.18021,1.17995,1.18002,1995200006.0
2007-03-08 19:00:00,1.17994,1.18025,1.17985,1.18014,1301800005.0
2007-03-08 19:05:00,1.18013,1.18024,1.17992,1.17996,1961100001.0
2007-03-08 19:10:00,1.18001,1.18002,1.17952,1.17973,1086499998.0
2007-03-08 19:15:00,1.17972,1.17987,1.17967,1.17978,1653800005.0
2007-03-08 19:20:00,1.17977,1.1798,1.17949,1.17953,686800003.0
2007-03-08 19:25:00,1.17949,1.1796,1.17943,1.17949,902800005.0
2007-03-08 19:30:00,1.17958,1.18004,1.1795,1.18004,574400007.0
2007-03-08 19:35:00,1.18008,1.18063,1.17999,1.18045,1470900011.0
2007-03-08 19:40:00,1.1805,1.18055,1.18034,1.18042,996800008.0
2007-03-08 19:45:00,1.18045,1.18055,1.18015,1.1805,403900000.0
2007-03-08 19:50:00,1.18046,1.18058,1.18035,1.18058,495600001.0
2007-03-08 19:55:00,1.18063,1.18063,1.18031,1.18045,749500007.0
2007-03-08 20:00:00,1.18047,1.18048,1.18022,1.18027,1008200007.0
2007-03-08 20:05:00,1.18025,1.18042,1.17985,1.1804,1064700003.0
2007-03-08 20:10:00,1.18042,1.18055,1.18036,1.18049,1215600004.0
2007-03-08 20:15:00,1.18058,1.18094,1.18055,1.18071,1717200003.0
2007-03-08 20:20:00,1.18043,1.18077,1.1802,1.1807,1701699993.0
2007-03-08 20:25:00,1.18075,1.1808,1.18056,1.1808,1483700010.0
2007-03-08 20:30:00,1.18083,1.18098,1.18076,1.18076,1309299996.0
2007-03-08 20:35:00,1.18078,1.18084,1.18029,1.18042,1539599997.0
2007-03-08 20:40:00,1.18039,1.18042,1.18013,1.1804,1485200005.0
2007-03-08 20:45:00,1.18038,1.18038,1.1797,1.18023,1088500007.0
2007-03-08 20:50:00,1.18019,1.1805,1.18014,1.1804,1162099995.0
2007-03-08 20:55:00,1.18044,1.18045,1.17988,1.1803,1796800001.0
2007-03-08 21:00:00,1.18029,1.18052,1.17998,1.18033,3112399995.0
2007-03-08 21:05:00,1.18028,1.1805,1.18014,1.18043,1765100004.0
2007-03-08 21:10:00,1.18045,1.18045,1.18012,1.18012,1706300002.0
2007-03-08 21:15:00,1.18035,1.18054,1.18004,1.18046,500200006.0
2007-03-08 21:20:00,1.18046,1.1806,1.18045,1.18045,383800003.0
2007-03-08 21:25:00,1.18053,1.18053,1.18025,1.1803,666400006.0
2007-03-08 21:30:00,1.18034,1.18037,1.18,1.18,554300002.0
2007-03-08 21:35:00,1.18,1.18005,1.17969,1.18001,753600001.0
2007-03-08 21:40:00,1.18009,1.18044,1.18009,1.18044,623200000.0
2007-03-08 21:45:00,1.18041,1.18056,1.1802,1.18034,782800009.0
2007-03-08 21:50:00,1.18029,1.18043,1.18003,1.18017,647100002.0
2007-03-08 21:55:00,1.18051,1.18065,1.18034,1.18059,444099999.0
2007-03-08 22:00:00,1.18057,1.18077,1.18026,1.18057,1000000003.0
2007-03-08 22:05:00,1.18063,1.1809,1.18049,1.18076,689500002.0
2007-03-08 22:10:00,1.18082,1.18094,1.18074,1.18077,485000005.0
2007-03-08 22:15:00,1.18085,1.18098,1.18067,1.18073,442200002.0
2007-03-08 22:20:00,1.1807,1.18091,1.18048,1.18091,552200000.0
2007-03-08 22:25:00,1.18093,1.18104,1.18085,1.18085,655999997.0
2007-03-08 22:30:00,1.18083,1.18085,1.18026,1.1805,910299995.0
2007-03-08 22:35:00,1.18075,1.18085,1.18012,1.18012,617400000.0
2007-03-08 22:40:00,1.18013,1.18013,1.17974,1.17986,748689993.0
2007-03-08 22:45:00,1.17985,1.18009,1.1798,1.17986,322400002.0
2007-03-08 22:50:00,1.17993,1.18002,1.17957,1.17957,535200000.0
2007-03-08 22:55:00,1.17958,1.17971,1.17909,1.17955,668800001.0
2007-03-08 23:00:00,1.17942,1.17982,1.17942,1.17976,401099999.0
2007-03-08 23:05:00,1.1798,1.17995,1.17939,1.17952,697200003.0
2007-03-08 23:10:00,1.17981,1.17988,1.17943,1.1798,298700001.0
2007-03-08 23:15:00,1.17991,1.18008,1.17969,1.17978,461400006.0
2007-03-08 23:20:00,1.17978,1.18025,1.1796,1.18025,247000001.0
2007-03-08 23:25:00,1.18041,1.18041,1.18002,1.18021,574100003.0
2007-03-08 23:30:00,1.18009,1.18012,1.17988,1.18005,473400003.0
2007-03-08 23:35:00,1.1799,1.18003,1.1799,1.17998,279300001.0
2007-03-08 23:40:00,1.18001,1.18037,1.18001,1.18007,470999999.0
2007-03-08 23:45:00,1.18015,1.18028,1.17953,1.17986,560999998.0
2007-03-08 23:50:00,1.18022,1.18047,1.18002,1.18002,433200001.0
2007-03-08 23:55:00,1.18002,1.18019,1.17981,1.17981,545399996.0
2007-03-09 00:00:00,1.1798,1.18005,1.17964,1.17964,312300004.0
2007-03-09 00:05:00,1.18005,1.18016,1.17954,1.17962,450400000.0
2007-03-09 00:10:00,1.17957,1.18018,1.1794,1.18018,420100003.0
2007-03-09 00:15:00,1.1802,1.18046,1.18007,1.18015,478600000.0
2007-03-09 00:20:00,1.18042,1.18069,1.18017,1.18025,524100004.0
2007-03-09 00:25:00,1.18035,1.18039,1.17937,1.1796,452699997.0
2007-03-09 00:30:00,1.17977,1.18,1.17977,1.17991,382299997.0
2007-03-09 00:35:00,1.1799,1.1799,1.17949,1.17959,310499998.0
2007-03-09 00:40:00,1.17987,1.18012,1.17946,1.17985,466799997.0
2007-03-09 00:45:00,1.17983,1.18032,1.17965,1.17982,574400004.0
2007-03-09 00:50:00,1.18005,1.18014,1.17971,1.18012,380099997.0
2007-03-09 00:55:00,1.18012,1.18017,1.1796,1.17985,531500004.0
2007-03-09 01:00:00,1.17982,1.18006,1.17963,1.17999,435500004.0
2007-03-09 01:05:00,1.17973,1.18028,1.17952,1.1801,501600003.0
2007-03-09 01:10:00,1.18009,1.18016,1.17962,1.17962,347699996.0
2007-03-09 01:15:00,1.17955,1.1797,1.17926,1.17961,677800000.0
2007-03-09 01:20:00,1.17945,1.17968,1.17904,1.17944,568600000.0
2007-03-09 01:25:00,1.17951,1.17965,1.17921,1.17951,226200000.0
2007-03-09 01:30:00,1.17952,1.17965,1.17923,1.17955,271500003.0
2007-03-09 01:35:00,1.17965,1.17967,1.17928,1.17949,378699999.0
2007-03-09 01:40:00,1.17927,1.17968,1.17913,1.1796,120600000.0
2007-03-09 01:45:00,1.1795,1.17978,1.17942,1.1796,299700000.0
2007-03-09 01:50:00,1.17957,1.17967,1.17917,1.17952,391800000.0
2007-03-09 01:55:00,1.17954,1.1796,1.17917,1.17957,162900002.0
2007-03-09 02:00:00,1.17953,1.17964,1.17909,1.17957,411900006.0
2007-03-09 02:05:00,1.17957,1.17967,1.17928,1.17952,452799998.0
2007-03-09 02:10:00,1.1796,1.17968,1.17952,1.17967,284899996.0
2007-03-09 02:15:00,1.17965,1.17968,1.1794,1.1795,259199997.0
2007-03-09 02:20:00,1.17945,1.17958,1.17931,1.17937,498100006.0
2007-03-09 02:25:00,1.17945,1.1796,1.17927,1.1795,385899998.0
2007-03-09 02:30:00,1.1796,1.1796,1.17948,1.1796,355099999.0
2007-03-09 02:35:00,1.17965,1.1797,1.17952,1.17965,248600000.0
2007-03-09 02:40:00,1.17958,1.17959,1.17939,1.17946,357700005.0
2007-03-09 02:45:00,1.17945,1.17962,1.17935,1.17954,152700001.0
2007-03-09 02:50:00,1.17948,1.17952,1.17928,1.17949,164599999.0
2007-03-09 02:55:00,1.17969,1.17989,1.17945,1.1797,493300003.0
2007-03-09 03:00:00,1.17979,1.17979,1.17919,1.17933,404500003.0
2007-03-09 03:05:00,1.17935,1.17964,1.17935,1.17937,451399998.0
2007-03-09 03:10:00,1.17958,1.17961,1.17914,1.17936,294400002.0
2007-03-09 03:15:00,1.1793,1.17962,1.17918,1.1795,373400004.0
2007-03-09 03:20:00,1.1795,1.17959,1.1793,1.17947,393700000.0
2007-03-09 03:25:00,1.1795,1.1796,1.17901,1.17949,587300001.0
2007-03-09 03:30:00,1.1795,1.18026,1.1794,1.18003,399500003.0
2007-03-09 03:35:00,1.17997,1.18025,1.17959,1.1796,296400003.0
2007-03-09 03:40:00,1.17995,1.18005,1.17962,1.17962,329699998.0
2007-03-09 03:45:00,1.17994,1.17998,1.17939,1.17967,483300002.0
2007-03-09 03:50:00,1.17957,1.17968,1.17945,1.17955,476900003.0
2007-03-09 03:55:00,1.17957,1.17965,1.1792,1.17953,388400000.0
2007-03-09 04:00:00,1.17931,1.17969,1.17901,1.17923,574799997.0
2007-03-09 04:05:00,1.17948,1.17949,1.17935,1.17943,233100005.0
2007-03-09 04:10:00,1.17942,1.17955,1.17909,1.17945,543200004.0
2007-03-09 04:15:00,1.17937,1.17955,1.17915,1.1793,505999998.0
2007-03-09 04:20:00,1.17948,1.17958,1.17921,1.17945,518499998.0
2007-03-09 04:25:00,1.17947,1.17968,1.17902,1.17902,490499999.0
2007-03-09 04:30:00,1.17949,1.17963,1.17912,1.17951,528599998.0
2007-03-09 04:35:00,1.17953,1.17966,1.17944,1.17944,462100006.0
2007-03-09 04:40:00,1.17934,1.17934,1.17901,1.17914,430500001.0
2007-03-09 04:45:00,1.17917,1.17953,1.179,1.17947,354899997.0
2007-03-09 04:50:00,1.17919,1.17959,1.17919,1.17949,416699999.0
2007-03-09 04:55:00,1.17936,1.17993,1.17936,1.1796,320100001.0
2007-03-09 05:00:00,1.17965,1.18003,1.17961,1.17989,341900004.0
2007-03-09 05:05:00,1.17985,1.17997,1.1795,1.17983,478100001.0
2007-03-09 05:10:00,1.17987,1.17996,1.1798,1.17988,289000000.0
2007-03-09 05:15:00,1.17985,1.18004,1.17943,1.17992,407700000.0
2007-03-09 05:20:00,1.17963,1.18005,1.17962,1.1798,593300002.0
2007-03-09 05:25:00,1.17998,1.18005,1.17961,1.17982,491600004.0
2007-03-09 05:30:00,1.17974,1.17995,1.17944,1.17973,374600001.0
2007-03-09 05:35:00,1.17975,1.17975,1.17918,1.17948,500699996.0
2007-03-09 05:40:00,1.17958,1.17965,1.17917,1.17942,427199995.0
2007-03-09 05:45:00,1.17947,1.17966,1.17916,1.17916,442100000.0
2007-03-09 05:50:00,1.17917,1.17968,1.17917,1.17964,511200000.0
2007-03-09 05:55:00,1.17965,1.17972,1.17935,1.17958,374799998.0
2007-03-09 06:00:00,1.17957,1.17957,1.17912,1.1794,554999999.0
2007-03-09 06:05:00,1.17953,1.17953,1.17911,1.17918,361399999.0
2007-03-09 06:10:00,1.17918,1.17937,1.17905,1.17913,493700004.0
2007-03-09 06:15:00,1.17914,1.17928,1.179,1.1792,550799996.0
2007-03-09 06:20:00,1.17917,1.1793,1.1789,1.17915,469600005.0
2007-03-09 06:25:00,1.17913,1.17932,1.17896,1.17904,199500000.0
2007-03-09 06:30:00,1.17932,1.17932,1.17891,1.179,174800001.0
2007-03-09 06:35:00,1.1789,1.17923,1.17883,1.17921,518700003.0
2007-03-09 06:40:00,1.17919,1.17929,1.17887,1.17914,447300004.0
2007-03-09 06:45:00,1.17916,1.17927,1.17873,1.1792,527099997.0
2007-03-09 06:50:00,1.17917,1.17923,1.17887,1.17894,425500001.0
2007-03-09 06:55:00,1.17902,1.1793,1.17895,1.1793,486300000.0
2007-03-09 07:00:00,1.1793,1.1794,1.17922,1.17925,364700000.0
2007-03-09 07:05:00,1.17922,1.17925,1.17877,1.17877,364200004.0
2007-03-09 07:10:00,1.17917,1.17926,1.17873,1.17924,346299997.0
2007-03-09 07:15:00,1.1793,1.17942,1.17872,1.1791,538900000.0
2007-03-09 07:20:00,1.17905,1.17915,1.17874,1.17906,523199999.0
2007-03-09 07:25:00,1.17897,1.17918,1.17889,1.17896,513899997.0
2007-03-09 07:30:00,1.17867,1.17913,1.17843,1.17908,608100000.0
2007-03-09 07:35:00,1.17907,1.1794,1.17907,1.17937,245600003.0
2007-03-09 07:40:00,1.17935,1.17946,1.17894,1.17946,555900006.0
2007-03-09 07:45:00,1.17938,1.17952,1.17913,1.17926,352900001.0
2007-03-09 07:50:00,1.17942,1.17978,1.1791,1.17973,452500000.0
2007-03-09 07:55:00,1.17987,1.17988,1.17961,1.1797,190400001.0
2007-03-09 08:00:00,1.17955,1.17965,1.17942,1.17948,353999999.0
2007-03-09 08:05:00,1.1794,1.17959,1.17911,1.17915,336099998.0
2007-03-09 08:10:00,1.1795,1.17971,1.17943,1.1796,329499992.0
2007-03-09 08:15:00,1.17962,1.17965,1.17921,1.17965,243700005.0
2007-03-09 08:20:00,1.1796,1.17969,1.17923,1.17929,472000000.0
2007-03-09 08:25:00,1.17932,1.17962,1.17932,1.17948,371999994.0
2007-03-09 08:30:00,1.17951,1.17962,1.17943,1.17953,306199997.0
2007-03-09 08:35:00,1.17954,1.17967,1.17915,1.17935,502899995.0
2007-03-09 08:40:00,1.17947,1.17974,1.17927,1.17957,334100000.0
2007-03-09 08:45:00,1.1796,1.17971,1.17937,1.17971,358900001.0
2007-03-09 08:50:00,1.17965,1.17971,1.1795,1.17971,369900001.0
2007-03-09 08:55:00,1.17965,1.17973,1.17942,1.1795,478200004.0
2007-03-09 09:00:00,1.17953,1.17998,1.17953,1.17972,274299996.0
2007-03-09 09:05:00,1.18006,1.18006,1.1797,1.17977,461300010.0
2007-03-09 09:10:00,1.17943,1.17975,1.17907,1.1797,459899999.0
2007-03-09 09:15:00,1.17968,1.17969,1.17915,1.17957,454800005.0
2007-03-09 09:20:00,1.1796,1.18035,1.1795,1.18025,328499998.0
2007-03-09 09:25:00,1.18027,1.18049,1.18018,1.18049,385400003.0
2007-03-09 09:30:00,1.18043,1.18081,1.18016,1.1808,262899996.0
2007-03-09 09:35:00,1.18079,1.18083,1.18018,1.18063,404600004.0
2007-03-09 09:40:00,1.18056,1.18075,1.18042,1.1807,143400001.0
2007-03-09 09:45:00,1.18065,1.18084,1.18041,1.18041,350400000.0
2007-03-09 09:50:00,1.18067,1.18068,1.18021,1.18025,288200001.0
2007-03-09 09:55:00,1.18025,1.18033,1.17971,1.17992,482000000.0
2007-03-09 10:00:00,1.17963,1.18004,1.17954,1.17985,409900001.0
2007-03-09 10:05:00,1.17983,1.18015,1.17981,1.18013,285999999.0
2007-03-09 10:10:00,1.18008,1.18036,1.18,1.1801,460199995.0
2007-03-09 10:15:00,1.18015,1.18015,1.17998,1.18003,656899993.0
2007-03-09 10:20:00,1.18003,1.18015,1.17985,1.1801,435199999.0
2007-03-09 10:25:00,1.1801,1.18015,1.17959,1.18012,592600004.0
2007-03-09 10:30:00,1.18001,1.18002,1.17944,1.17967,455800002.0
2007-03-09 10:35:00,1.17962,1.17973,1.17944,1.17956,648000004.0
2007-03-09 10:40:00,1.17937,1.17942,1.17909,1.17922,480000002.0
2007-03-09 10:45:00,1.17928,1.1797,1.17925,1.17934,442000000.0
2007-03-09 10:50:00,1.1792,1.17927,1.179,1.1792,479100005.0
2007-03-09 10:55:00,1.17917,1.1792,1.17851,1.1788,423800004.0
2007-03-09 11:00:00,1.17873,1.1794,1.17869,1.17922,503600001.0
2007-03-09 11:05:00,1.17916,1.17949,1.17902,1.17929,437700004.0
2007-03-09 11:10:00,1.17928,1.17928,1.17892,1.17901,610000003.0
2007-03-09 11:15:00,1.17917,1.17945,1.17914,1.17925,698500009.0
2007-03-09 11:20:00,1.17919,1.17919,1.17802,1.1784,364899996.0
2007-03-09 11:25:00,1.17843,1.17852,1.17828,1.17828,610399999.0
2007-03-09 11:30:00,1.17837,1.17898,1.17833,1.1789,582400003.0
2007-03-09 11:35:00,1.17897,1.17904,1.17824,1.17843,578100003.0
2007-03-09 11:40:00,1.17847,1.1788,1.1783,1.17848,444300002.0
2007-03-09 11:45:00,1.17835,1.17864,1.1777,1.1777,440000001.0
2007-03-09 11:50:00,1.17763,1.17799,1.17747,1.17778,689100005.0
2007-03-09 11:55:00,1.17786,1.17789,1.17753,1.17767,717100005.0
2007-03-09 12:00:00,1.1778,1.17783,1.1774,1.17754,347400002.0
2007-03-09 12:05:00,1.17752,1.17752,1.17733,1.17747,472000002.0
2007-03-09 12:10:00,1.17754,1.17777,1.17754,1.17759,739300001.0
2007-03-09 12:15:00,1.17759,1.17784,1.17759,1.17773,568600002.0
2007-03-09 12:20:00,1.17773,1.17775,1.1776,1.17763,527300003.0
2007-03-09 12:25:00,1.17768,1.17828,1.17764,1.17807,551700002.0
2007-03-09 12:30:00,1.17813,1.17821,1.17795,1.17795,476199995.0
2007-03-09 12:35:00,1.1781,1.17831,1.17809,1.1782,451700001.0
2007-03-09 12:40:00,1.17828,1.17836,1.17783,1.17829,511300002.0
2007-03-09 12:45:00,1.17828,1.17833,1.17797,1.17797,271400000.0
2007-03-09 12:50:00,1.17763,1.17817,1.17757,1.1781,583999998.0
2007-03-09 12:55:00,1.17805,1.1781,1.17791,1.17808,435100005.0
2007-03-09 13:00:00,1.17812,1.17813,1.17769,1.17795,453300004.0
2007-03-09 13:05:00,1.17795,1.17805,1.17747,1.17802,551200007.0
2007-03-09 13:10:00,1.17801,1.17838,1.17801,1.17837,239000000.0
2007-03-09 13:15:00,1.17831,1.17838,1.17819,1.17834,354299998.0
2007-03-09 13:20:00,1.1783,1.17845,1.17795,1.17825,505000011.0
2007-03-09 13:25:00,1.17808,1.17808,1.17727,1.17727,365900004.0
2007-03-09 13:30:00,1.17733,1.17768,1.17728,1.17734,441500003.0
2007-03-09 13:35:00,1.17739,1.17747,1.17726,1.1773,367100002.0
2007-03-09 13:40:00,1.17728,1.17743,1.17694,1.17694,448200001.0
2007-03-09 13:45:00,1.17698,1.1772,1.17698,1.17706,725800003.0
2007-03-09 13:50:00,1.17705,1.17737,1.17693,1.17715,540900001.0
2007-03-09 13:55:00,1.17703,1.17774,1.17703,1.17762,525399999.0
2007-03-09 14:00:00,1.1772,1.1772,1.17532,1.17562,350400002.0
2007-03-09 14:05:00,1.17558,1.17589,1.17548,1.17578,457700003.0
2007-03-09 14:10:00,1.17587,1.17631,1.17569,1.1762,533299999.0
2007-03-09 14:15:00,1.17618,1.17634,1.17554,1.17572,683900000.0
2007-03-09 14:20:00,1.17574,1.17585,1.17489,1.1754,505800001.0
2007-03-09 14:25:00,1.17542,1.1759,1.17526,1.17577,474400005.0
2007-03-09 14:30:00,1.17582,1.17616,1.17568,1.17616,410600002.0
2007-03-09 14:35:00,1.17617,1.17652,1.17595,1.17597,545889998.0
2007-03-09 14:40:00,1.17568,1.17618,1.17564,1.17618,449500001.0
2007-03-09 14:45:00,1.1761,1.17624,1.17585,1.1761,515600004.0
2007-03-09 14:50:00,1.17612,1.17622,1.1757,1.176,387800000.0
2007-03-09 14:55:00,1.17622,1.17652,1.17613,1.17622,484699995.0
2007-03-09 15:00:00,1.17618,1.17619,1.17585,1.17588,300300005.0
2007-03-09 15:05:00,1.17585,1.17585,1.17564,1.17572,476100004.0
2007-03-09 15:10:00,1.17573,1.17577,1.17551,1.17565,555700005.0
2007-03-09 15:15:00,1.17561,1.17661,1.17561,1.17644,473900006.0
2007-03-09 15:20:00,1.17644,1.17648,1.17579,1.17579,501700004.0
2007-03-09 15:25:00,1.17572,1.17665,1.17572,1.17606,347299999.0
2007-03-09 15:30:00,1.1759,1.17703,1.17414,1.17418,428699999.0
2007-03-09 15:35:00,1.17429,1.17504,1.17337,1.17347,444599999.0
2007-03-09 15:40:00,1.1734,1.17413,1.17326,1.17408,427300005.0
2007-03-09 15:45:00,1.17399,1.17416,1.17337,1.17389,537599996.0
2007-03-09 15:50:00,1.1738,1.17425,1.17356,1.17425,406700002.0
2007-03-09 15:55:00,1.17414,1.17463,1.17402,1.17455,461700003.0
2007-03-09 16:00:00,1.17449,1.17449,1.17342,1.17376,418999998.0
2007-03-09 16:05:00,1.17379,1.17381,1.17361,1.17365,437799997.0
2007-03-09 16:10:00,1.17362,1.17407,1.17315,1.17326,488999999.0
2007-03-09 16:15:00,1.17332,1.17358,1.17324,1.17329,435900004.0
2007-03-09 16:20:00,1.17323,1.17388,1.17323,1.17371,682900001.0
2007-03-09 16:25:00,1.17376,1.17464,1.17362,1.17447,621700001.0
2007-03-09 16:30:00,1.17453,1.1747,1.17432,1.1745,487299995.0
2007-03-09 16:35:00,1.17449,1.17507,1.17441,1.1748,428399999.0
2007-03-09 16:40:00,1.17457,1.17495,1.17445,1.17477,426500000.0
2007-03-09 16:45:00,1.17504,1.17549,1.17456,1.17456,627100002.0
2007-03-09 16:50:00,1.17452,1.17464,1.17447,1.17455,851800002.0
2007-03-09 16:55:00,1.17448,1.17474,1.17441,1.17463,433900004.0
2007-03-09 17:00:00,1.17467,1.17546,1.17467,1.17529,388500005.0
2007-03-09 17:05:00,1.17564,1.17622,1.17554,1.17554,462500003.0
2007-03-09 17:10:00,1.17549,1.17561,1.17503,1.17507,391900002.0
2007-03-09 17:15:00,1.175,1.1751,1.17456,1.17465,493300002.0
2007-03-09 17:20:00,1.17467,1.17502,1.17467,1.17483,427499995.0
2007-03-09 17:25:00,1.1748,1.17498,1.17444,1.17493,468800000.0
2007-03-09 17:30:00,1.17485,1.17486,1.17454,1.17455,559999996.0
2007-03-09 17:35:00,1.17454,1.17465,1.17439,1.1744,473300002.0
2007-03-09 17:40:00,1.17434,1.17455,1.17434,1.17445,465200001.0
2007-03-09 17:45:00,1.17443,1.17443,1.17417,1.17417,453400004.0
2007-03-09 17:50:00,1.17397,1.17421,1.17357,1.17368,248800001.0
2007-03-09 17:55:00,1.17368,1.17411,1.17337,1.17339,558300005.0
2007-03-09 18:00:00,1.17338,1.17349,1.172,1.17202,3269000015.0
2007-03-09 18:05:00,1.17208,1.1725,1.17203,1.1723,4238299996.0
2007-03-09 18:10:00,1.17244,1.17253,1.17099,1.1711,2812700019.0
2007-03-09 18:15:00,1.17103,1.1714,1.17054,1.17129,2483100003.0
2007-03-09 18:20:00,1.1713,1.17147,1.17086,1.17128,1811400000.0
2007-03-09 18:25:00,1.17119,1.17119,1.17056,1.17105,2505400009.0
2007-03-09 18:30:00,1.17108,1.17153,1.17105,1.17153,2621300013.0
2007-03-09 18:35:00,1.17152,1.17165,1.17125,1.17163,1507500013.0
2007-03-09 18:40:00,1.17167,1.17178,1.1714,1.17158,2208899995.0
2007-03-09 18:45:00,1.17165,1.17165,1.17121,1.17128,953200001.0
2007-03-09 18:50:00,1.17128,1.17142,1.1712,1.17127,995400004.0
2007-03-09 18:55:00,1.17121,1.17121,1.17083,1.1709,1828399999.0
2007-03-09 19:00:00,1.17093,1.17099,1.17038,1.17038,1261200001.0
2007-03-09 19:05:00,1.17037,1.17064,1.17027,1.17034,1741500004.0
2007-03-09 19:10:00,1.1704,1.17084,1.17033,1.17075,1278000003.0
2007-03-09 19:15:00,1.17079,1.17108,1.1705,1.17055,1460400006.0
2007-03-09 19:20:00,1.17051,1.17066,1.17028,1.17042,780999999.0
2007-03-09 19:25:00,1.1705,1.17117,1.1705,1.17105,908399996.0
2007-03-09 19:30:00,1.17107,1.17122,1.17088,1.17088,818100007.0
2007-03-09 19:35:00,1.17077,1.17077,1.17047,1.17065,1056600002.0
2007-03-09 19:40:00,1.17067,1.17078,1.17055,1.17067,766400002.0
2007-03-09 19:45:00,1.17069,1.17095,1.17063,1.1709,442699996.0
2007-03-09 19:50:00,1.17088,1.17114,1.17079,1.17095,728500003.0
2007-03-09 19:55:00,1.17105,1.17118,1.17095,1.17106,745599997.0
2007-03-09 20:00:00,1.1711,1.17126,1.17107,1.17118,1066100000.0
2007-03-09 20:05:00,1.17084,1.17122,1.17073,1.17106,1086399998.0
2007-03-09 20:10:00,1.17098,1.171,1.17068,1.17088,1301800000.0
2007-03-09 20:15:00,1.17062,1.17101,1.1701,1.1709,1631900015.0
2007-03-09 20:20:00,1.17088,1.17113,1.17073,1.1709,2028899994.0
2007-03-09 20:25:00,1.17093,1.17103,1.17085,1.17095,1542800002.0
2007-03-09 20:30:00,1.17091,1.17117,1.17091,1.17114,1656399993.0
2007-03-09 20:35:00,1.17117,1.17123,1.17062,1.17106,1660300007.0
2007-03-09 20:40:00,1.17116,1.17116,1.17098,1.17103,1689000009.0
2007-03-09 20:45:00,1.17097,1.1711,1.17053,1.17103,1024500005.0
2007-03-09 20:50:00,1.17098,1.17102,1.17023,1.1706,991100004.0
2007-03-09 20:55:00,1.17099,1.17108,1.17086,1.17105,1643800009.0
2007-03-09 21:00:00,1.17096,1.17105,1.17054,1.17102,3061800010.0
2007-03-09 21:05:00,1.17106,1.17137,1.17095,1.17132,1793999997.0
2007-03-09 21:10:00,1.1713,1.17164,1.17111,1.17162,1798900004.0
2007-03-09 21:15:00,1.1716,1.17171,1.1715,1.17154,482799997.0
2007-03-09 21:20:00,1.17155,1.1716,1.17107,1.17152,367100001.0
2007-03-09 21:25:00,1.17152,1.17185,1.17151,1.17162,881399995.0
2007-03-09 21:30:00,1.17162,1.17165,1.17138,1.17151,550499996.0
2007-03-09 21:35:00,1.1713,1.17202,1.1712,1.17186,873899998.0
2007-03-09 21:40:00,1.17196,1.17237,1.17196,1.17237,634890002.0
2007-03-09 21:45:00,1.17238,1.17239,1.17177,1.17233,950799999.0
2007-03-09 21:50:00,1.17225,1.17235,1.17214,1.17225,594800002.0
2007-03-09 21:55:00,1.1723,1.1723,1.17192,1.17208,372199998.0
2007-03-09 22:00:00,1.17208,1.17212,1.17173,1.17208,923799995.0
2007-03-09 22:05:00,1.17215,1.17238,1.17215,1.17237,733400007.0
2007-03-09 22:10:00,1.1721,1.17254,1.1721,1.17247,412400003.0
2007-03-09 22:15:00,1.1725,1.1725,1.17205,1.17219,576200002.0
2007-03-09 22:20:00,1.1721,1.17229,1.17199,1.17207,585100001.0
2007-03-09 22:25:00,1.17202,1.17215,1.17185,1.172,687399998.0
2007-03-09 22:30:00,1.172,1.172,1.17167,1.17186,693399998.0
2007-03-09 22:35:00,1.17192,1.17198,1.17143,1.17177,603400002.0
2007-03-09 22:40:00,1.1719,1.172,1.17156,1.17175,621999998.0
2007-03-09 22:45:00,1.17177,1.17202,1.17165,1.17184,383600000.0
2007-03-09 22:50:00,1.172,1.17209,1.17178,1.17202,546500004.0
2007-03-09 22:55:00,1.172,1.17217,1.1716,1.17166,687099994.0
2007-03-09 23:00:00,1.17167,1.1721,1.17167,1.172,390499999.0
2007-03-09 23:05:00,1.17203,1.1721,1.17175,1.17187,557300000.0
2007-03-09 23:10:00,1.17189,1.17202,1.17175,1.17193,349500000.0
2007-03-09 23:15:00,1.17198,1.17198,1.17184,1.1719,343100003.0
2007-03-09 23:20:00,1.17194,1.17211,1.17184,1.17204,392799999.0
2007-03-09 23:25:00,1.17208,1.17208,1.17189,1.17203,419200000.0
2007-03-09 23:30:00,1.17198,1.17206,1.17163,1.17205,567800002.0
2007-03-09 23:35:00,1.17189,1.1721,1.17184,1.17184,427300004.0
2007-03-09 23:40:00,1.17181,1.17215,1.17181,1.17208,514199996.0
2007-03-09 23:45:00,1.17215,1.17229,1.17196,1.17199,331799996.0
2007-03-09 23:50:00,1.17228,1.17266,1.17219,1.17231,478500003.0
2007-03-09 23:55:00,1.17245,1.17273,1.17204,1.17216,381100001.0
2007-03-12 00:00:00,1.172,1.172,1.1719,1.1719,85800000.0
2007-03-12 00:05:00,1.1717,1.1718,1.1716,1.1717,171600000.0
2007-03-12 00:10:00,1.1716,1.1719,1.1716,1.1719,343200000.0
2007-03-12 00:15:00,1.1718,1.1718,1.1717,1.1717,171600000.0
2007-03-12 00:20:00,1.1716,1.1718,1.1715,1.1718,171600000.0
2007-03-12 00:30:00,1.1717,1.1717,1.1717,1.1717,85800000.0
2007-03-12 00:35:00,1.1716,1.1718,1.1716,1.1718,171600000.0
2007-03-12 00:40:00,1.1717,1.1718,1.1716,1.1716,343200000.0
2007-03-12 00:45:00,1.1717,1.1718,1.1717,1.1717,171600000.0
2007-03-12 00:50:00,1.1718,1.1718,1.1716,1.1716,171600000.0
2007-03-12 00:55:00,1.1717,1.1718,1.1717,1.1717,171600000.0
2007-03-12 01:00:00,1.1718,1.1719,1.1716,1.1716,343200000.0
2007-03-12 01:05:00,1.1718,1.1719,1.1718,1.1719,85800000.0
2007-03-12 01:10:00,1.172,1.172,1.172,1.172,85800000.0
2007-03-12 01:15:00,1.1719,1.1719,1.1719,1.1719,85800000.0
2007-03-12 01:30:00,1.1718,1.1719,1.1718,1.1718,85800000.0
2007-03-12 01:35:00,1.1716,1.1719,1.1716,1.1719,171600000.0
2007-03-12 01:40:00,1.172,1.1724,1.172,1.172,257400000.0
2007-03-12 01:45:00,1.1723,1.1723,1.172,1.172,85800000.0
2007-03-12 01:50:00,1.1722,1.1733,1.1722,1.1729,257400000.0
2007-03-12 01:55:00,1.1728,1.1731,1.1726,1.1728,343200000.0
2007-03-12 02:00:00,1.17173,1.17305,1.1717,1.17179,466500004.0
2007-03-12 02:05:00,1.17165,1.172,1.17136,1.17195,482299999.0
2007-03-12 02:10:00,1.17197,1.17209,1.1719,1.17201,192200002.0
2007-03-12 02:15:00,1.17173,1.17201,1.17152,1.17167,325499999.0
2007-03-12 02:20:00,1.1716,1.17195,1.17146,1.17154,491199998.0
2007-03-12 02:25:00,1.17187,1.17199,1.17153,1.17198,449400002.0
2007-03-12 02:30:00,1.17194,1.17195,1.17145,1.17145,384300003.0
2007-03-12 02:35:00,1.17153,1.17195,1.17153,1.17195,346799999.0
2007-03-12 02:40:00,1.17189,1.17225,1.17189,1.172,288799999.0
2007-03-12 02:45:00,1.17198,1.17227,1.17178,1.17205,651900002.0
2007-03-12 02:50:00,1.17191,1.17313,1.17184,1.17288,550000000.0
2007-03-12 02:55:00,1.17285,1.173,1.17267,1.17292,401000005.0
2007-03-12 03:00:00,1.17278,1.17278,1.17207,1.17223,525700000.0
2007-03-12 03:05:00,1.17225,1.17235,1.17195,1.17208,224600000.0
2007-03-12 03:10:00,1.17209,1.1726,1.17185,1.17216,610500008.0
2007-03-12 03:15:00,1.17219,1.17251,1.17213,1.17233,374099999.0
2007-03-12 03:20:00,1.172,1.17264,1.17199,1.17246,497999998.0
2007-03-12 03:25:00,1.17254,1.17269,1.17244,1.17247,332200001.0
2007-03-12 03:30:00,1.17253,1.17272,1.17246,1.17252,590300006.0
2007-03-12 03:35:00,1.17225,1.17257,1.17222,1.1725,313200002.0
2007-03-12 03:40:00,1.17243,1.17276,1.17243,1.17269,458599998.0
2007-03-12 03:45:00,1.17276,1.17281,1.17263,1.17272,432100000.0
2007-03-12 03:50:00,1.17269,1.17282,1.17231,1.17243,545900001.0
2007-03-12 03:55:00,1.1727,1.17275,1.17237,1.17275,233600000.0
2007-03-12 04:00:00,1.17248,1.17273,1.17229,1.17263,442199998.0
2007-03-12 04:05:00,1.17269,1.17279,1.17261,1.1727,277300001.0
2007-03-12 04:10:00,1.17268,1.17294,1.17235,1.17265,535300001.0
2007-03-12 04:15:00,1.17265,1.17276,1.17226,1.17266,470200002.0
2007-03-12 04:20:00,1.17261,1.17275,1.17223,1.17224,545900004.0
2007-03-12 04:25:00,1.17263,1.17293,1.17252,1.17273,285399998.0
2007-03-12 04:30:00,1.17292,1.17292,1.17265,1.1727,417200003.0
2007-03-12 04:35:00,1.17272,1.17275,1.17245,1.17267,294199996.0
2007-03-12 04:40:00,1.17267,1.17267,1.17202,1.1722,254000002.0
2007-03-12 04:45:00,1.17214,1.17228,1.17174,1.17193,371690002.0
2007-03-12 04:50:00,1.1719,1.17202,1.17157,1.17161,464300004.0
2007-03-12 04:55:00,1.1715,1.17158,1.17084,1.17095,468699999.0
2007-03-12 05:00:00,1.17098,1.17149,1.17086,1.17094,449599999.0
2007-03-12 05:05:00,1.17092,1.17129,1.17091,1.17113,596200001.0
2007-03-12 05:10:00,1.17117,1.17131,1.17117,1.17129,465900003.0
2007-03-12 05:15:00,1.17127,1.17138,1.17092,1.17123,410690003.0
2007-03-12 05:20:00,1.17136,1.17162,1.17124,1.17147,651400007.0
2007-03-12 05:25:00,1.17125,1.1715,1.17107,1.17107,478699997.0
2007-03-12 05:30:00,1.17138,1.17149,1.17106,1.17125,508500006.0
2007-03-12 05:35:00,1.17138,1.17149,1.17119,1.17133,380799995.0
2007-03-12 05:40:00,1.17138,1.17155,1.1711,1.17148,533100004.0
2007-03-12 05:45:00,1.17141,1.17165,1.17141,1.17163,220000000.0
2007-03-12 05:50:00,1.17155,1.17175,1.17152,1.17169,513700007.0
2007-03-12 05:55:00,1.17139,1.17168,1.17135,1.17163,451400000.0
2007-03-12 06:00:00,1.1716,1.17173,1.17119,1.17119,390000000.0
2007-03-12 06:05:00,1.17122,1.17168,1.17122,1.17153,460800003.0
2007-03-12 06:10:00,1.1716,1.1718,1.17128,1.17149,392700001.0
2007-03-12 06:15:00,1.17145,1.1718,1.17137,1.17165,389700003.0
2007-03-12 06:20:00,1.17159,1.1717,1.17131,1.17153,406400002.0
2007-03-12 06:25:00,1.17161,1.17173,1.17137,1.17161,643700005.0
2007-03-12 06:30:00,1.17157,1.17178,1.17152,1.17168,511999995.0
2007-03-12 06:35:00,1.17164,1.17172,1.17137,1.17155,562000001.0
2007-03-12 06:40:00,1.17157,1.17163,1.17125,1.17155,400700002.0
2007-03-12 06:45:00,1.17155,1.17165,1.17119,1.17144,524400002.0
2007-03-12 06:50:00,1.1714,1.17162,1.17119,1.1715,665799999.0
2007-03-12 06:55:00,1.17148,1.1716,1.17122,1.1714,521999994.0
2007-03-12 07:00:00,1.17145,1.1716,1.17115,1.1716,495800002.0
2007-03-12 07:05:00,1.17135,1.17165,1.17123,1.17155,414599998.0
2007-03-12 07:10:00,1.17157,1.17165,1.17133,1.17165,271599999.0
2007-03-12 07:15:00,1.1715,1.17175,1.17137,1.17164,391399995.0
2007-03-12 07:20:00,1.17162,1.17167,1.17137,1.17145,550700005.0
2007-03-12 07:25:00,1.17145,1.17176,1.17132,1.17176,366900000.0
2007-03-12 07:30:00,1.1719,1.17194,1.17159,1.17179,426199995.0
2007-03-12 07:35:00,1.17171,1.17185,1.17155,1.17162,377099999.0
2007-03-12 07:40:00,1.17153,1.17188,1.17152,1.17163,409000002.0
2007-03-12 07:45:00,1.17157,1.17176,1.17153,1.1717,379899998.0
2007-03-12 07:50:00,1.17174,1.17189,1.1713,1.17185,429390002.0
2007-03-12 07:55:00,1.1717,1.17176,1.1715,1.1717,287700004.0
2007-03-12 08:00:00,1.17167,1.17204,1.1716,1.17181,335300003.0
2007-03-12 08:05:00,1.1717,1.17179,1.17152,1.17152,568200004.0
2007-03-12 08:10:00,1.1716,1.17174,1.17137,1.17155,380100005.0
2007-03-12 08:15:00,1.1716,1.17165,1.17128,1.17165,465100002.0
2007-03-12 08:20:00,1.1716,1.17166,1.17134,1.17144,400900001.0
2007-03-12 08:25:00,1.1716,1.17162,1.17122,1.17138,332299998.0
2007-03-12 08:30:00,1.17157,1.17175,1.17133,1.17175,387800003.0
2007-03-12 08:35:00,1.17164,1.17221,1.17139,1.17216,455200000.0
2007-03-12 08:40:00,1.17205,1.17205,1.17155,1.17195,373899998.0
2007-03-12 08:45:00,1.17187,1.17189,1.17145,1.1715,357200000.0
2007-03-12 08:50:00,1.1715,1.17168,1.17137,1.17144,386799998.0
2007-03-12 08:55:00,1.17152,1.17179,1.17136,1.1717,506899994.0
2007-03-12 09:00:00,1.17166,1.17175,1.1715,1.17168,468200002.0
2007-03-12 09:05:00,1.17172,1.17176,1.17123,1.17176,549400001.0
2007-03-12 09:10:00,1.17165,1.17185,1.17152,1.17175,439600000.0
2007-03-12 09:15:00,1.1717,1.17176,1.17133,1.17141,508000005.0
2007-03-12 09:20:00,1.17192,1.17244,1.17192,1.17214,420099997.0
2007-03-12 09:25:00,1.17207,1.17207,1.17168,1.17175,404200002.0
2007-03-12 09:30:00,1.1717,1.17185,1.17166,1.17172,231299999.0
2007-03-12 09:35:00,1.17178,1.17185,1.17156,1.17182,348799993.0
2007-03-12 09:40:00,1.1718,1.17198,1.17173,1.1718,410800004.0
2007-03-12 09:45:00,1.1719,1.172,1.17161,1.17161,399200003.0
2007-03-12 09:50:00,1.1715,1.17173,1.1715,1.17166,386700003.0
2007-03-12 09:55:00,1.1717,1.17189,1.17165,1.17185,489999998.0
2007-03-12 10:00:00,1.17181,1.17188,1.17169,1.17178,429499998.0
2007-03-12 10:05:00,1.17184,1.17199,1.17156,1.17164,282700005.0
2007-03-12 10:10:00,1.1717,1.1719,1.17156,1.17161,433799998.0
2007-03-12 10:15:00,1.17168,1.17177,1.17149,1.17165,669200000.0
2007-03-12 10:20:00,1.17168,1.17181,1.17148,1.1717,417900008.0
2007-03-12 10:25:00,1.17172,1.17214,1.1717,1.17206,419900001.0
2007-03-12 10:30:00,1.17202,1.17205,1.17142,1.17191,499800006.0
2007-03-12 10:35:00,1.1718,1.17199,1.17168,1.1717,476400003.0
2007-03-12 10:40:00,1.17166,1.17175,1.17161,1.17172,347600001.0
2007-03-12 10:45:00,1.17162,1.17178,1.17139,1.17175,408800007.0
2007-03-12 10:50:00,1.1717,1.1717,1.17144,1.17152,420400003.0
2007-03-12 10:55:00,1.17156,1.17193,1.17156,1.1718,482599999.0
2007-03-12 11:00:00,1.17174,1.17183,1.17154,1.17157,504400004.0
2007-03-12 11:05:00,1.17153,1.17157,1.17139,1.17152,295600002.0
2007-03-12 11:10:00,1.17154,1.17161,1.1713,1.1713,512899995.0
2007-03-12 11:15:00,1.17126,1.17138,1.17105,1.17116,612900001.0
2007-03-12 11:20:00,1.17118,1.1712,1.17078,1.17085,325900001.0
2007-03-12 11:25:00,1.17088,1.17097,1.17063,1.17083,669700007.0
2007-03-12 11:30:00,1.17097,1.17112,1.17078,1.17082,577699997.0
2007-03-12 11:35:00,1.17081,1.17091,1.17004,1.17019,404600003.0
2007-03-12 11:40:00,1.17018,1.17067,1.17018,1.17051,638690004.0
2007-03-12 11:45:00,1.17063,1.17076,1.17056,1.17059,409300000.0
2007-03-12 11:50:00,1.17022,1.17083,1.17022,1.17075,605899997.0
2007-03-12 11:55:00,1.1708,1.1708,1.17053,1.17069,569300001.0
2007-03-12 12:00:00,1.17073,1.17073,1.17048,1.17055,384700001.0
2007-03-12 12:05:00,1.17056,1.17056,1.17036,1.1705,472499998.0
2007-03-12 12:10:00,1.1705,1.17064,1.17033,1.17057,536999999.0
2007-03-12 12:15:00,1.17055,1.17058,1.17009,1.17015,552100003.0
2007-03-12 12:20:00,1.17015,1.17072,1.1701,1.17063,436500001.0
2007-03-12 12:25:00,1.17066,1.17073,1.17049,1.1705,568099997.0
2007-03-12 12:30:00,1.17047,1.17065,1.17024,1.17027,393399996.0
2007-03-12 12:35:00,1.17028,1.17036,1.17,1.17027,259099997.0
2007-03-12 12:40:00,1.17033,1.17038,1.17006,1.17009,626800007.0
2007-03-12 12:45:00,1.17008,1.17048,1.17006,1.17048,420700005.0
2007-03-12 12:50:00,1.1704,1.17053,1.17034,1.17035,235700002.0
2007-03-12 12:55:00,1.17034,1.17051,1.17012,1.17048,397600000.0
2007-03-12 13:00:00,1.17042,1.17064,1.17038,1.17038,564900005.0
2007-03-12 13:05:00,1.17034,1.17036,1.16991,1.17,637099999.0
2007-03-12 13:10:00,1.16986,1.17002,1.16965,1.16969,393100004.0
2007-03-12 13:15:00,1.16972,1.16987,1.16933,1.16939,361700004.0
2007-03-12 13:20:00,1.1694,1.16956,1.1693,1.16937,529900006.0
2007-03-12 13:25:00,1.16921,1.16921,1.16888,1.16907,365700001.0
2007-03-12 13:30:00,1.16912,1.16925,1.16891,1.169,297899999.0
2007-03-12 13:35:00,1.169,1.16916,1.16893,1.16914,464299999.0
2007-03-12 13:40:00,1.16908,1.16958,1.16901,1.16927,617099998.0
2007-03-12 13:45:00,1.16935,1.16998,1.16935,1.16995,636099999.0
2007-03-12 13:50:00,1.17007,1.17013,1.16984,1.16986,419099998.0
2007-03-12 13:55:00,1.1698,1.17027,1.1698,1.16993,573600003.0
2007-03-12 14:00:00,1.16981,1.1702,1.16966,1.17017,513090005.0
2007-03-12 14:05:00,1.17019,1.17027,1.16945,1.16975,498500003.0
2007-03-12 14:10:00,1.16987,1.1703,1.16972,1.1703,395300002.0
2007-03-12 14:15:00,1.17037,1.17072,1.17037,1.1706,435099999.0
2007-03-12 14:20:00,1.17056,1.1708,1.17041,1.17073,431500002.0
2007-03-12 14:25:00,1.17069,1.1719,1.17069,1.17188,469800004.0
2007-03-12 14:30:00,1.17164,1.17164,1.17098,1.17112,583400003.0
2007-03-12 14:35:00,1.1711,1.17208,1.1711,1.17138,558100008.0
2007-03-12 14:40:00,1.17138,1.17146,1.17121,1.1713,446099996.0
2007-03-12 14:45:00,1.17135,1.17138,1.17109,1.17112,295999999.0
2007-03-12 14:50:00,1.17118,1.17122,1.17097,1.17113,518799996.0
2007-03-12 14:55:00,1.17118,1.17128,1.17105,1.17122,548799997.0
2007-03-12 15:00:00,1.1712,1.17133,1.17104,1.17111,756100001.0
2007-03-12 15:05:00,1.17098,1.17111,1.17072,1.17096,377599997.0
2007-03-12 15:10:00,1.17086,1.171,1.16945,1.16953,779199995.0
2007-03-12 15:15:00,1.16935,1.1694,1.16845,1.16915,353199996.0
2007-03-12 15:20:00,1.16921,1.1694,1.16915,1.1693,480299999.0
2007-03-12 15:25:00,1.16937,1.17008,1.16935,1.17008,426200002.0
2007-03-12 15:30:00,1.17,1.17029,1.1698,1.17015,619300003.0
2007-03-12 15:35:00,1.17016,1.17028,1.16974,1.16977,401190004.0
2007-03-12 15:40:00,1.16963,1.16977,1.1692,1.16924,567500002.0
2007-03-12 15:45:00,1.16934,1.16973,1.16928,1.16962,437100005.0
2007-03-12 15:50:00,1.16969,1.17005,1.1695,1.16953,510900000.0
2007-03-12 15:55:00,1.16958,1.16964,1.16898,1.169,551599997.0
2007-03-12 16:00:00,1.16895,1.16898,1.16819,1.16833,438799998.0
2007-03-12 16:05:00,1.16841,1.16893,1.16836,1.16877,580700004.0
2007-03-12 16:10:00,1.16882,1.16898,1.16848,1.16859,615300002.0
2007-03-12 16:15:00,1.16855,1.16862,1.16834,1.16856,405399996.0
2007-03-12 16:20:00,1.16853,1.16903,1.16853,1.16892,362200002.0
2007-03-12 16:25:00,1.16896,1.16924,1.16871,1.16919,476700004.0
2007-03-12 16:30:00,1.1693,1.16959,1.1691,1.1691,580600000.0
2007-03-12 16:35:00,1.16913,1.16936,1.16905,1.16933,443800000.0
2007-03-12 16:40:00,1.16929,1.16949,1.16912,1.16933,377299999.0
2007-03-12 16:45:00,1.1694,1.16956,1.16928,1.16945,337900001.0
2007-03-12 16:50:00,1.16943,1.16954,1.16883,1.16887,401099999.0
2007-03-12 16:55:00,1.16882,1.16895,1.1687,1.16893,409400001.0
2007-03-12 17:00:00,1.169,1.16935,1.16892,1.16924,395500000.0
2007-03-12 17:05:00,1.16923,1.16929,1.16879,1.16919,668300000.0
2007-03-12 17:10:00,1.1691,1.1691,1.16871,1.16891,353999997.0
2007-03-12 17:15:00,1.16882,1.16895,1.1687,1.16888,381499998.0
2007-03-12 17:20:00,1.1688,1.1689,1.16864,1.16883,475500002.0
2007-03-12 17:25:00,1.16883,1.16927,1.16882,1.16923,432000002.0
2007-03-12 17:30:00,1.16916,1.16927,1.16906,1.16915,440699998.0
2007-03-12 17:35:00,1.16915,1.16933,1.16915,1.1693,233900000.0
2007-03-12 17:40:00,1.16942,1.16969,1.16942,1.16962,386199998.0
2007-03-12 17:45:00,1.16958,1.16965,1.16915,1.16934,322100003.0
2007-03-12 17:50:00,1.16927,1.16929,1.16894,1.16909,436599998.0
2007-03-12 17:55:00,1.16909,1.16929,1.16871,1.16882,562300005.0
2007-03-12 18:00:00,1.16888,1.16904,1.16871,1.16885,3092600005.0
2007-03-12 18:05:00,1.16891,1.16911,1.16868,1.16868,4030090011.0
2007-03-12 18:10:00,1.16875,1.16929,1.16865,1.16923,2343900007.0
2007-03-12 18:15:00,1.1692,1.16947,1.16905,1.16937,3061100012.0
2007-03-12 18:20:00,1.16936,1.16939,1.16917,1.16919,2004500010.0
2007-03-12 18:25:00,1.16917,1.16928,1.16893,1.16893,2809000001.0
2007-03-12 18:30:00,1.16892,1.16923,1.16881,1.16923,2441299998.0
2007-03-12 18:35:00,1.16925,1.16925,1.16884,1.16919,1122600001.0
2007-03-12 18:40:00,1.1692,1.16927,1.16911,1.16919,2420900001.0
2007-03-12 18:45:00,1.16923,1.16923,1.16893,1.1691,976100000.0
2007-03-12 18:50:00,1.1691,1.16916,1.1687,1.169,929800002.0
2007-03-12 18:55:00,1.169,1.16929,1.16879,1.1692,1883900007.0
2007-03-12 19:00:00,1.16919,1.16969,1.16912,1.16955,1359500006.0
2007-03-12 19:05:00,1.16955,1.16963,1.16942,1.16947,2026000005.0
2007-03-12 19:10:00,1.16942,1.16944,1.16907,1.16922,1324800010.0
2007-03-12 19:15:00,1.16915,1.16927,1.16901,1.16912,1852400014.0
2007-03-12 19:20:00,1.16913,1.16913,1.16864,1.16892,852100000.0
2007-03-12 19:25:00,1.1689,1.169,1.16876,1.16897,952700001.0
2007-03-12 19:30:00,1.16901,1.16903,1.16859,1.16864,734700005.0
2007-03-12 19:35:00,1.16862,1.16875,1.16845,1.16864,1281899998.0
2007-03-12 19:40:00,1.16872,1.16895,1.16869,1.16874,973499999.0
2007-03-12 19:45:00,1.16869,1.16895,1.16835,1.16878,439200004.0
2007-03-12 19:50:00,1.1689,1.16934,1.16882,1.16934,363600006.0
2007-03-12 19:55:00,1.16938,1.17003,1.16933,1.16995,920800003.0
2007-03-12 20:00:00,1.17005,1.17049,1.17005,1.17038,1070600000.0
2007-03-12 20:05:00,1.17038,1.17039,1.17004,1.17005,1097899998.0
2007-03-12 20:10:00,1.17005,1.17015,1.16999,1.17004,1340200004.0
2007-03-12 20:15:00,1.17006,1.17006,1.16958,1.1697,1890499999.0
2007-03-12 20:20:00,1.16969,1.1699,1.16936,1.16955,1924000002.0
2007-03-12 20:25:00,1.1698,1.1698,1.16937,1.16975,1762300001.0
2007-03-12 20:30:00,1.16973,1.17025,1.16973,1.17019,1454200009.0
2007-03-12 20:35:00,1.17017,1.17039,1.16995,1.17027,1445300005.0
2007-03-12 20:40:00,1.17023,1.17068,1.17017,1.17068,1466999999.0
2007-03-12 20:45:00,1.1707,1.1714,1.17051,1.1714,832800003.0
2007-03-12 20:50:00,1.17134,1.17134,1.17076,1.17091,991500007.0
2007-03-12 20:55:00,1.171,1.171,1.17024,1.17029,1614399995.0
2007-03-12 21:00:00,1.17023,1.1703,1.16992,1.17021,2942690019.0
2007-03-12 21:05:00,1.17001,1.17029,1.16999,1.17014,1633100005.0
2007-03-12 21:10:00,1.17009,1.1702,1.16997,1.17007,1824000003.0
2007-03-12 21:15:00,1.17001,1.17021,1.16996,1.17005,592699997.0
2007-03-12 21:20:00,1.16997,1.17003,1.16987,1.16995,301400003.0
2007-03-12 21:25:00,1.16999,1.16999,1.16972,1.16972,659299999.0
2007-03-12 21:30:00,1.16976,1.16981,1.1696,1.16975,659200003.0
2007-03-12 21:35:00,1.16975,1.16997,1.16938,1.1699,670499999.0
2007-03-12 21:40:00,1.16987,1.16987,1.16968,1.16978,700300003.0
2007-03-12 21:45:00,1.1698,1.16985,1.1696,1.16971,636200002.0
2007-03-12 21:50:00,1.1697,1.16989,1.16968,1.16972,722700001.0
2007-03-12 21:55:00,1.16975,1.17009,1.1697,1.1699,463900005.0
2007-03-12 22:00:00,1.16992,1.17003,1.16973,1.1698,989799999.0
2007-03-12 22:05:00,1.1698,1.17026,1.16975,1.17012,899800007.0
2007-03-12 22:10:00,1.17017,1.17033,1.17012,1.17031,346899997.0
2007-03-12 22:15:00,1.17033,1.1704,1.1701,1.17023,536099999.0
2007-03-12 22:20:00,1.17023,1.17065,1.17009,1.17023,617499999.0
2007-03-12 22:25:00,1.17045,1.17083,1.17027,1.17072,817600003.0
2007-03-12 22:30:00,1.17078,1.17089,1.17058,1.17068,825890008.0
2007-03-12 22:35:00,1.17073,1.17074,1.17045,1.17058,907899998.0
2007-03-12 22:40:00,1.17061,1.17065,1.17046,1.17054,600499999.0
2007-03-12 22:45:00,1.17051,1.17097,1.17018,1.17086,384000005.0
2007-03-12 22:50:00,1.17094,1.17134,1.17055,1.17129,543000000.0
2007-03-12 22:55:00,1.17145,1.17185,1.17112,1.17123,839699999.0
2007-03-12 23:00:00,1.17135,1.17201,1.17135,1.17169,310299997.0
2007-03-12 23:05:00,1.17173,1.17224,1.17166,1.17195,428200002.0
2007-03-12 23:10:00,1.17218,1.17218,1.17169,1.17185,397499996.0
2007-03-12 23:15:00,1.17186,1.17186,1.17155,1.1717,399399999.0
2007-03-12 23:20:00,1.17175,1.17195,1.17145,1.17177,413899997.0
2007-03-12 23:25:00,1.17193,1.17204,1.17182,1.17199,616399995.0
2007-03-12 23:30:00,1.17193,1.17241,1.17189,1.17237,333599998.0
2007-03-12 23:35:00,1.17222,1.17244,1.17206,1.17228,536299998.0
2007-03-12 23:40:00,1.17234,1.17234,1.17199,1.17201,411599998.0
2007-03-12 23:45:00,1.17207,1.17222,1.17187,1.17197,450700008.0
2007-03-12 23:50:00,1.17221,1.17221,1.1719,1.17203,342700005.0
2007-03-12 23:55:00,1.17198,1.17207,1.17165,1.17172,465699997.0
2007-03-13 00:00:00,1.17187,1.1719,1.17161,1.1717,243500001.0
2007-03-13 00:05:00,1.17167,1.17185,1.17154,1.17185,430599997.0
2007-03-13 00:10:00,1.17178,1.17179,1.17144,1.1716,501799998.0
2007-03-13 00:15:00,1.17152,1.17171,1.17143,1.17154,501000005.0
2007-03-13 00:20:00,1.17148,1.17159,1.17118,1.17145,682099998.0
2007-03-13 00:25:00,1.17137,1.17145,1.17079,1.17079,341399998.0
2007-03-13 00:30:00,1.17092,1.17131,1.17043,1.17059,274600000.0
2007-03-13 00:35:00,1.17086,1.17143,1.17072,1.1711,536300006.0
2007-03-13 00:40:00,1.17146,1.17149,1.17109,1.17112,491500001.0
2007-03-13 00:45:00,1.17125,1.17145,1.17083,1.17135,404199997.0
2007-03-13 00:50:00,1.17157,1.17163,1.17102,1.17111,401299997.0
2007-03-13 00:55:00,1.17124,1.17137,1.17112,1.17122,438999998.0
2007-03-13 01:00:00,1.17118,1.17128,1.17088,1.1712,439099998.0
2007-03-13 01:05:00,1.17125,1.1713,1.17096,1.17128,321900005.0
2007-03-13 01:10:00,1.17078,1.1714,1.17078,1.17125,538800006.0
2007-03-13 01:15:00,1.17132,1.17132,1.171,1.17109,413099998.0
2007-03-13 01:20:00,1.17107,1.17125,1.17069,1.17069,352300002.0
2007-03-13 01:25:00,1.1707,1.17083,1.17058,1.17065,301400001.0
2007-03-13 01:30:00,1.17049,1.17056,1.17022,1.17049,125600000.0
2007-03-13 01:35:00,1.17043,1.17061,1.17015,1.17046,408100003.0
2007-03-13 01:40:00,1.17046,1.17071,1.17037,1.17062,349099999.0
2007-03-13 01:45:00,1.17062,1.17083,1.17037,1.17068,392000001.0
2007-03-13 01:50:00,1.17073,1.17112,1.17073,1.17104,180600001.0
2007-03-13 01:55:00,1.17109,1.17109,1.17056,1.17069,415699999.0
2007-03-13 02:00:00,1.17075,1.17096,1.17046,1.17087,447099999.0
2007-03-13 02:05:00,1.17092,1.17092,1.17067,1.17072,458399999.0
2007-03-13 02:10:00,1.17079,1.1709,1.17057,1.1708,157199999.0
2007-03-13 02:15:00,1.17084,1.17087,1.1706,1.1708,492600003.0
2007-03-13 02:20:00,1.17067,1.17086,1.17039,1.17051,409200001.0
2007-03-13 02:25:00,1.17082,1.17116,1.17079,1.17116,446900001.0
2007-03-13 02:30:00,1.17107,1.17123,1.17103,1.17112,451799999.0
2007-03-13 02:35:00,1.17121,1.17138,1.17092,1.17138,350900001.0
2007-03-13 02:40:00,1.17107,1.17135,1.17087,1.1713,397000000.0
2007-03-13 02:45:00,1.17125,1.17145,1.17125,1.1714,217300002.0
2007-03-13 02:50:00,1.17134,1.17142,1.17087,1.17128,336000004.0
2007-03-13 02:55:00,1.17124,1.17124,1.17063,1.17097,408300000.0
2007-03-13 03:00:00,1.17068,1.17106,1.17054,1.17072,472599999.0
2007-03-13 03:05:00,1.17079,1.171,1.17053,1.17087,444500003.0
2007-03-13 03:10:00,1.17084,1.17106,1.17052,1.1707,256199995.0
2007-03-13 03:15:00,1.1706,1.1709,1.17043,1.17058,463199998.0
2007-03-13 03:20:00,1.17082,1.1709,1.17049,1.17076,465499995.0
2007-03-13 03:25:00,1.17067,1.17081,1.17055,1.17063,449900001.0
2007-03-13 03:30:00,1.1707,1.17078,1.17047,1.17063,419099996.0
2007-03-13 03:35:00,1.17056,1.17081,1.17052,1.1706,617399997.0
2007-03-13 03:40:00,1.17072,1.17083,1.17021,1.17046,356600003.0
2007-03-13 03:45:00,1.17071,1.17086,1.1704,1.17052,699900003.0
2007-03-13 03:50:00,1.17045,1.17098,1.1704,1.1705,414200004.0
2007-03-13 03:55:00,1.17055,1.17086,1.17048,1.17048,390800003.0
2007-03-13 04:00:00,1.1705,1.1706,1.17026,1.17052,296600002.0
2007-03-13 04:05:00,1.1706,1.1706,1.17037,1.17052,265500002.0
2007-03-13 04:10:00,1.17046,1.17055,1.17005,1.17045,632200000.0
2007-03-13 04:15:00,1.17021,1.17045,1.1702,1.1702,321600002.0
2007-03-13 04:20:00,1.17037,1.17037,1.1701,1.17018,311500002.0
2007-03-13 04:25:00,1.16995,1.17021,1.16982,1.1699,408200003.0
2007-03-13 04:30:00,1.16977,1.17008,1.16959,1.16993,446299997.0
2007-03-13 04:35:00,1.16994,1.17003,1.16964,1.16969,483000001.0
2007-03-13 04:40:00,1.16966,1.17006,1.16964,1.17006,405999998.0
2007-03-13 04:45:00,1.16991,1.17008,1.16973,1.17003,399600003.0
2007-03-13 04:50:00,1.17013,1.17022,1.16974,1.17009,388500002.0
2007-03-13 04:55:00,1.17017,1.1703,1.16995,1.17007,534100006.0
2007-03-13 05:00:00,1.17024,1.17045,1.1701,1.17035,464100007.0
2007-03-13 05:05:00,1.17036,1.17041,1.17,1.17028,459400001.0
2007-03-13 05:10:00,1.1703,1.1705,1.17015,1.1705,387600004.0
2007-03-13 05:15:00,1.17049,1.17062,1.17035,1.17035,401600002.0
2007-03-13 05:20:00,1.17048,1.17055,1.17035,1.17055,277399999.0
2007-03-13 05:25:00,1.17048,1.17061,1.17028,1.17054,386500004.0
2007-03-13 05:30:00,1.17038,1.17064,1.17018,1.1704,280999998.0
2007-03-13 05:35:00,1.17052,1.17059,1.17033,1.17055,450200002.0
2007-03-13 05:40:00,1.17048,1.1706,1.17035,1.17048,350699999.0
2007-03-13 05:45:00,1.17044,1.17123,1.17044,1.17123,475400002.0
2007-03-13 05:50:00,1.17124,1.17137,1.17097,1.1712,461700003.0
2007-03-13 05:55:00,1.17122,1.17125,1.17068,1.17071,480799999.0
2007-03-13 06:00:00,1.17087,1.17095,1.17049,1.17062,421300000.0
2007-03-13 06:05:00,1.17075,1.17103,1.17063,1.17086,343100002.0
2007-03-13 06:10:00,1.17098,1.17098,1.17055,1.1706,330799999.0
2007-03-13 06:15:00,1.1706,1.17076,1.17053,1.17067,383700002.0
2007-03-13 06:20:00,1.17069,1.17088,1.17058,1.17065,468599999.0
2007-03-13 06:25:00,1.17085,1.17095,1.1707,1.1709,347500001.0
2007-03-13 06:30:00,1.17092,1.17092,1.17075,1.1709,200400000.0
2007-03-13 06:35:00,1.17085,1.17101,1.17058,1.17094,438699998.0
2007-03-13 06:40:00,1.17105,1.17105,1.17069,1.17088,543300000.0
2007-03-13 06:45:00,1.17076,1.17099,1.16989,1.17053,306499998.0
2007-03-13 06:50:00,1.17058,1.17073,1.17001,1.17073,323600005.0
2007-03-13 06:55:00,1.17086,1.17088,1.1703,1.17048,459799992.0
2007-03-13 07:00:00,1.17045,1.1705,1.16999,1.17017,516399996.0
2007-03-13 07:05:00,1.17013,1.17027,1.17005,1.17005,195399998.0
2007-03-13 07:10:00,1.17022,1.17043,1.17,1.17043,206600002.0
2007-03-13 07:15:00,1.17035,1.1705,1.17021,1.17038,357800004.0
2007-03-13 07:20:00,1.17045,1.17074,1.17045,1.17061,406900004.0
2007-03-13 07:25:00,1.1706,1.17065,1.17044,1.1706,269899999.0
2007-03-13 07:30:00,1.17045,1.17069,1.17039,1.1706,449800001.0
2007-03-13 07:35:00,1.17047,1.17063,1.17033,1.17047,464300004.0
2007-03-13 07:40:00,1.17045,1.1705,1.1701,1.17041,379500000.0
2007-03-13 07:45:00,1.17035,1.1705,1.17005,1.1701,458300002.0
2007-03-13 07:50:00,1.17033,1.17044,1.17017,1.17031,369200001.0
2007-03-13 07:55:00,1.17037,1.17057,1.17031,1.17039,276100001.0
2007-03-13 08:00:00,1.17038,1.17051,1.17021,1.17041,378500002.0
2007-03-13 08:05:00,1.17035,1.17047,1.17032,1.17037,299799998.0
2007-03-13 08:10:00,1.17033,1.1706,1.17,1.1704,427700003.0
2007-03-13 08:15:00,1.17053,1.17061,1.17025,1.17027,498400006.0
2007-03-13 08:20:00,1.17019,1.17051,1.17008,1.1703,496700000.0
2007-03-13 08:25:00,1.1703,1.1704,1.17005,1.17005,279700001.0
2007-03-13 08:30:00,1.17003,1.1704,1.16975,1.17003,659199993.0
2007-03-13 08:35:00,1.1699,1.17012,1.16967,1.16975,489699998.0
2007-03-13 08:40:00,1.16997,1.17011,1.16955,1.16955,276900000.0
2007-03-13 08:45:00,1.17001,1.17015,1.16978,1.17015,261200003.0
2007-03-13 08:50:00,1.17005,1.17015,1.16966,1.16992,331300001.0
2007-03-13 08:55:00,1.16978,1.16999,1.16965,1.16991,492200003.0
2007-03-13 09:00:00,1.16983,1.17004,1.16967,1.17,434699997.0
2007-03-13 09:05:00,1.1699,1.16995,1.16982,1.16985,334500004.0
2007-03-13 09:10:00,1.1698,1.16985,1.16962,1.1698,292700002.0
2007-03-13 09:15:00,1.16978,1.16991,1.16965,1.16983,320999995.0
2007-03-13 09:20:00,1.16993,1.17017,1.16985,1.16998,388500001.0
2007-03-13 09:25:00,1.17002,1.17016,1.16979,1.17013,242600001.0
2007-03-13 09:30:00,1.17015,1.17026,1.17002,1.17026,361100003.0
2007-03-13 09:35:00,1.1702,1.17025,1.17002,1.17012,349500003.0
2007-03-13 09:40:00,1.17006,1.17022,1.16992,1.17012,322300002.0
2007-03-13 09:45:00,1.17017,1.17018,1.16993,1.17009,349100003.0
2007-03-13 09:50:00,1.17002,1.17002,1.16948,1.16948,520200002.0
2007-03-13 09:55:00,1.16951,1.17003,1.16947,1.17003,457899997.0
2007-03-13 10:00:00,1.17002,1.17013,1.16997,1.17,401499998.0
2007-03-13 10:05:00,1.17004,1.17017,1.16998,1.17012,249600001.0
2007-03-13 10:10:00,1.17008,1.1702,1.16997,1.17005,300700005.0
2007-03-13 10:15:00,1.17008,1.17009,1.16987,1.16996,620400002.0
2007-03-13 10:20:00,1.16984,1.16996,1.16963,1.16987,469100003.0
2007-03-13 10:25:00,1.16985,1.17007,1.16978,1.16995,517200004.0
2007-03-13 10:30:00,1.16991,1.17001,1.16942,1.16995,520900000.0
2007-03-13 10:35:00,1.16989,1.17,1.16962,1.16976,708900001.0
2007-03-13 10:40:00,1.16971,1.16994,1.16971,1.16974,430800001.0
2007-03-13 10:45:00,1.16977,1.16986,1.16921,1.16933,500200003.0
2007-03-13 10:50:00,1.16924,1.16936,1.16914,1.16935,568200004.0
2007-03-13 10:55:00,1.16933,1.16953,1.16918,1.16953,412300000.0
2007-03-13 11:00:00,1.16954,1.16984,1.16954,1.16975,525700001.0
2007-03-13 11:05:00,1.16966,1.16967,1.16956,1.16967,444000000.0
2007-03-13 11:10:00,1.16968,1.16968,1.16932,1.16932,665200007.0
2007-03-13 11:15:00,1.16936,1.16957,1.16932,1.16932,479700002.0
2007-03-13 11:20:00,1.16938,1.16945,1.16925,1.16935,478400000.0
2007-03-13 11:25:00,1.16936,1.16969,1.16917,1.16926,523399994.0
2007-03-13 11:30:00,1.16936,1.16946,1.16925,1.16939,430900002.0
2007-03-13 11:35:00,1.16937,1.16954,1.16918,1.16935,481300005.0
2007-03-13 11:40:00,1.16933,1.16939,1.1688,1.16894,515899998.0
2007-03-13 11:45:00,1.16901,1.16901,1.16854,1.16863,415100001.0
2007-03-13 11:50:00,1.16873,1.169,1.16866,1.16882,563900005.0
2007-03-13 11:55:00,1.1689,1.16906,1.1688,1.16906,691000001.0
2007-03-13 12:00:00,1.16911,1.16911,1.16868,1.1688,360000002.0
2007-03-13 12:05:00,1.16883,1.16896,1.16865,1.16885,448599999.0
2007-03-13 12:10:00,1.16861,1.16891,1.16861,1.16869,461900001.0
2007-03-13 12:15:00,1.1687,1.16892,1.16867,1.16878,371400001.0
2007-03-13 12:20:00,1.16879,1.16885,1.16859,1.16868,415500000.0
2007-03-13 12:25:00,1.16872,1.1688,1.16853,1.16866,631800010.0
2007-03-13 12:30:00,1.16862,1.16884,1.16853,1.1686,395000001.0
2007-03-13 12:35:00,1.16892,1.16892,1.16863,1.16875,375799998.0
2007-03-13 12:40:00,1.16883,1.16883,1.16819,1.1686,421500000.0
2007-03-13 12:45:00,1.16858,1.16874,1.1685,1.16855,229000000.0
2007-03-13 12:50:00,1.16845,1.16855,1.16829,1.16844,292300002.0
2007-03-13 12:55:00,1.16841,1.16843,1.16802,1.16838,394799999.0
2007-03-13 13:00:00,1.16827,1.16842,1.16815,1.1683,421600000.0
2007-03-13 13:05:00,1.1683,1.16854,1.1683,1.16836,386400000.0
2007-03-13 13:10:00,1.1683,1.16835,1.16815,1.16819,326999999.0
2007-03-13 13:15:00,1.16818,1.16827,1.16807,1.16813,307899994.0
2007-03-13 13:20:00,1.16808,1.16818,1.16789,1.1681,641699997.0
2007-03-13 13:25:00,1.16806,1.16826,1.16802,1.16808,473200007.0
2007-03-13 13:30:00,1.16812,1.16827,1.1681,1.1682,388200000.0
2007-03-13 13:35:00,1.1682,1.16862,1.16812,1.1684,531099999.0
2007-03-13 13:40:00,1.16838,1.16841,1.16791,1.16806,628300005.0
2007-03-13 13:45:00,1.16827,1.16843,1.16815,1.16833,599100000.0
2007-03-13 13:50:00,1.16829,1.16855,1.16816,1.16855,408199994.0
2007-03-13 13:55:00,1.16845,1.16847,1.16802,1.16832,397700001.0
2007-03-13 14:00:00,1.16832,1.16904,1.16831,1.16892,556800001.0
2007-03-13 14:05:00,1.1691,1.1697,1.1691,1.1693,455499992.0
2007-03-13 14:10:00,1.16932,1.16932,1.16882,1.16896,590900004.0
2007-03-13 14:15:00,1.16904,1.16923,1.1689,1.16895,538300001.0
2007-03-13 14:20:00,1.16902,1.1694,1.16899,1.16935,328299999.0
2007-03-13 14:25:00,1.16939,1.16941,1.16905,1.16905,517000003.0
2007-03-13 14:30:00,1.16898,1.1692,1.16852,1.16868,356200000.0
2007-03-13 14:35:00,1.16868,1.169,1.16859,1.16895,425400001.0
2007-03-13 14:40:00,1.169,1.16905,1.16843,1.16844,325500000.0
2007-03-13 14:45:00,1.16844,1.1688,1.16843,1.1685,502200000.0
2007-03-13 14:50:00,1.16864,1.16885,1.16859,1.16876,409800003.0
2007-03-13 14:55:00,1.16887,1.16935,1.16872,1.16935,504400002.0
2007-03-13 15:00:00,1.16924,1.16939,1.16904,1.16916,374300002.0
2007-03-13 15:05:00,1.16911,1.16911,1.16874,1.1688,570600004.0
2007-03-13 15:10:00,1.16875,1.16932,1.16845,1.16917,515400000.0
2007-03-13 15:15:00,1.16923,1.16923,1.16881,1.16905,401900002.0
2007-03-13 15:20:00,1.16901,1.1691,1.16887,1.1691,733699994.0
2007-03-13 15:25:00,1.16909,1.16909,1.16857,1.16864,418199996.0
2007-03-13 15:30:00,1.16862,1.16915,1.16862,1.169,426800000.0
2007-03-13 15:35:00,1.16899,1.16906,1.16873,1.16899,547499999.0
2007-03-13 15:40:00,1.16895,1.16923,1.16887,1.16923,456499995.0
2007-03-13 15:45:00,1.16942,1.16992,1.16926,1.16982,514800000.0
2007-03-13 15:50:00,1.1698,1.16996,1.16963,1.16966,502999999.0
2007-03-13 15:55:00,1.16976,1.16993,1.16968,1.16979,406099992.0
2007-03-13 16:00:00,1.16963,1.16963,1.16909,1.16924,496000007.0
2007-03-13 16:05:00,1.16937,1.16941,1.16902,1.16906,472600004.0
2007-03-13 16:10:00,1.16904,1.16913,1.16887,1.16909,475000005.0
2007-03-13 16:15:00,1.16909,1.16937,1.16909,1.16918,222100001.0
2007-03-13 16:20:00,1.16912,1.16945,1.16912,1.16933,388000005.0
2007-03-13 16:25:00,1.16933,1.16962,1.16924,1.16962,473000001.0
2007-03-13 16:30:00,1.16967,1.16967,1.16938,1.16939,470399997.0
2007-03-13 16:35:00,1.16947,1.16973,1.16943,1.16973,403600004.0
2007-03-13 16:40:00,1.16968,1.16988,1.16944,1.16955,391600003.0
2007-03-13 16:45:00,1.16959,1.16997,1.16959,1.16997,516499995.0
2007-03-13 16:50:00,1.16992,1.16995,1.16973,1.16988,352800002.0
2007-03-13 16:55:00,1.16984,1.16989,1.16945,1.16968,463399999.0
2007-03-13 17:00:00,1.1697,1.1697,1.16914,1.1694,514999999.0
2007-03-13 17:05:00,1.1694,1.16949,1.16926,1.1694,641600003.0
2007-03-13 17:10:00,1.16934,1.16952,1.16933,1.16952,392399999.0
2007-03-13 17:15:00,1.16943,1.16952,1.16932,1.16938,373700002.0
2007-03-13 17:20:00,1.16935,1.16957,1.16932,1.1695,314399999.0
2007-03-13 17:25:00,1.16953,1.16958,1.1694,1.1694,341200002.0
2007-03-13 17:30:00,1.16937,1.1694,1.16919,1.16924,263499997.0
2007-03-13 17:35:00,1.16923,1.16937,1.16921,1.16923,589300010.0
2007-03-13 17:40:00,1.16922,1.16927,1.16866,1.16878,519799998.0
2007-03-13 17:45:00,1.16872,1.16881,1.16864,1.16875,320799999.0
2007-03-13 17:50:00,1.16863,1.16879,1.16856,1.16871,688599999.0
2007-03-13 17:55:00,1.1687,1.16874,1.16845,1.16854,455700001.0
2007-03-13 18:00:00,1.16855,1.1689,1.16853,1.16875,2756500007.0
2007-03-13 18:05:00,1.1688,1.16885,1.1686,1.16867,4062100002.0
2007-03-13 18:10:00,1.16875,1.16925,1.16861,1.16925,2230400002.0
2007-03-13 18:15:00,1.16925,1.16936,1.16896,1.1692,2760700011.0
2007-03-13 18:20:00,1.1692,1.16995,1.16886,1.16985,2248900001.0
2007-03-13 18:25:00,1.16983,1.17048,1.16979,1.17037,2671700004.0
2007-03-13 18:30:00,1.17045,1.17073,1.1703,1.17062,2601700004.0
2007-03-13 18:35:00,1.17061,1.17061,1.17031,1.17048,1414300003.0
2007-03-13 18:40:00,1.1705,1.17055,1.17028,1.17036,2070999996.0
2007-03-13 18:45:00,1.17045,1.17066,1.17042,1.17065,947499998.0
2007-03-13 18:50:00,1.17059,1.17061,1.17036,1.17056,1208599996.0
2007-03-13 18:55:00,1.17057,1.17077,1.17032,1.17045,1729999995.0
2007-03-13 19:00:00,1.17044,1.1707,1.17044,1.17045,1112500007.0
2007-03-13 19:05:00,1.17048,1.17064,1.17044,1.1705,2045799993.0
2007-03-13 19:10:00,1.17057,1.17121,1.17043,1.17119,1227200009.0
2007-03-13 19:15:00,1.1712,1.17168,1.17116,1.17143,1484400002.0
2007-03-13 19:20:00,1.17138,1.1714,1.17112,1.17118,769800006.0
2007-03-13 19:25:00,1.17116,1.17116,1.17095,1.17111,930800004.0
2007-03-13 19:30:00,1.1712,1.17139,1.1712,1.1713,669799999.0
2007-03-13 19:35:00,1.17138,1.17172,1.17125,1.17169,1497500005.0
2007-03-13 19:40:00,1.17177,1.17238,1.17172,1.17225,853200006.0
2007-03-13 19:45:00,1.17227,1.17386,1.17223,1.17316,478699999.0
2007-03-13 19:50:00,1.17319,1.17346,1.17319,1.17335,427800000.0
2007-03-13 19:55:00,1.17348,1.17349,1.17326,1.17333,718200003.0
2007-03-13 20:00:00,1.17341,1.17346,1.17293,1.17301,1127400010.0
2007-03-13 20:05:00,1.17303,1.17315,1.17288,1.17296,1241000002.0
2007-03-13 20:10:00,1.17302,1.17372,1.17302,1.17368,1207400003.0
2007-03-13 20:15:00,1.17373,1.1745,1.1735,1.17412,1673600019.0
2007-03-13 20:20:00,1.17413,1.17433,1.17405,1.17415,1951800001.0
2007-03-13 20:25:00,1.17419,1.17419,1.17381,1.17381,1814700010.0
2007-03-13 20:30:00,1.17377,1.17388,1.1736,1.17373,1406900001.0
2007-03-13 20:35:00,1.17373,1.17382,1.17358,1.17382,1414900003.0
2007-03-13 20:40:00,1.17384,1.17392,1.17365,1.17374,1426900006.0
2007-03-13 20:45:00,1.17375,1.17384,1.17245,1.17245,1062900003.0
2007-03-13 20:50:00,1.17251,1.17296,1.17251,1.17265,914800001.0
2007-03-13 20:55:00,1.17273,1.17328,1.17261,1.17325,1687900001.0
2007-03-13 21:00:00,1.17323,1.17354,1.17301,1.17353,3414899997.0
2007-03-13 21:05:00,1.17358,1.17367,1.1734,1.17367,1584900001.0
2007-03-13 21:10:00,1.17372,1.17381,1.17345,1.17366,1835300007.0
2007-03-13 21:15:00,1.17335,1.17359,1.17333,1.17335,633600001.0
2007-03-13 21:20:00,1.17339,1.17345,1.1733,1.1733,240000003.0
2007-03-13 21:25:00,1.1734,1.17363,1.1734,1.1735,924900007.0
2007-03-13 21:30:00,1.17353,1.17358,1.1734,1.17342,540299999.0
2007-03-13 21:35:00,1.17349,1.17349,1.17332,1.1734,669700005.0
2007-03-13 21:40:00,1.1734,1.1735,1.1732,1.17338,823100008.0
2007-03-13 21:45:00,1.1734,1.17348,1.17329,1.17338,724500001.0
2007-03-13 21:50:00,1.17343,1.1736,1.17334,1.17352,714900002.0
2007-03-13 21:55:00,1.17361,1.17364,1.1734,1.17359,250999997.0
2007-03-13 22:00:00,1.17364,1.17376,1.17333,1.17349,1049199997.0
2007-03-13 22:05:00,1.17349,1.17401,1.17348,1.1739,672490002.0
2007-03-13 22:10:00,1.17393,1.17393,1.17365,1.17372,480800004.0
2007-03-13 22:15:00,1.17379,1.17379,1.17342,1.17377,536400005.0
2007-03-13 22:20:00,1.1738,1.17388,1.17365,1.17375,704400002.0
2007-03-13 22:25:00,1.17375,1.17402,1.17365,1.17391,737699999.0
2007-03-13 22:30:00,1.1738,1.17445,1.1738,1.1744,651300004.0
2007-03-13 22:35:00,1.17445,1.17512,1.17434,1.17464,488190000.0
2007-03-13 22:40:00,1.17455,1.17483,1.17448,1.17473,644600002.0
2007-03-13 22:45:00,1.17471,1.17474,1.17428,1.17438,361399997.0
2007-03-13 22:50:00,1.17435,1.1745,1.17399,1.17425,569700002.0
2007-03-13 22:55:00,1.17452,1.17488,1.17437,1.17452,674400000.0
2007-03-13 23:00:00,1.17458,1.17501,1.17458,1.17483,353900005.0
2007-03-13 23:05:00,1.17475,1.17475,1.1742,1.17443,659700005.0
2007-03-13 23:10:00,1.17442,1.17455,1.17419,1.17432,425700000.0
2007-03-13 23:15:00,1.17438,1.17438,1.17365,1.17413,504700001.0
2007-03-13 23:20:00,1.17415,1.17438,1.17398,1.1743,400299995.0
2007-03-13 23:25:00,1.17434,1.17459,1.17398,1.17429,470000002.0
2007-03-13 23:30:00,1.1743,1.17433,1.17373,1.17415,555900003.0
2007-03-13 23:35:00,1.17391,1.17412,1.1735,1.17371,584499996.0
2007-03-13 23:40:00,1.17371,1.17376,1.17345,1.17359,528300003.0
2007-03-13 23:45:00,1.17365,1.17395,1.17348,1.17393,415500006.0
2007-03-13 23:50:00,1.17393,1.17443,1.17387,1.17431,578600000.0
2007-03-13 23:55:00,1.17417,1.17473,1.17417,1.17437,519400002.0
2007-03-14 00:00:00,1.17455,1.17468,1.1742,1.17446,272699997.0
2007-03-14 00:05:00,1.1745,1.17502,1.17439,1.17502,479200007.0
2007-03-14 00:10:00,1.17499,1.17502,1.17469,1.17478,340100001.0
2007-03-14 00:15:00,1.1748,1.17488,1.17445,1.17473,433400001.0
2007-03-14 00:20:00,1.17468,1.1747,1.17435,1.1744,641400004.0
2007-03-14 00:25:00,1.17437,1.17445,1.17394,1.1742,415099996.0
2007-03-14 00:30:00,1.1742,1.17431,1.17361,1.17389,370099999.0
2007-03-14 00:35:00,1.1736,1.17394,1.17351,1.17372,388299997.0
2007-03-14 00:40:00,1.17373,1.17403,1.17371,1.174,273800003.0
2007-03-14 00:45:00,1.174,1.17406,1.17367,1.17368,492599993.0
2007-03-14 00:50:00,1.1738,1.17423,1.17348,1.17385,611399996.0
2007-03-14 00:55:00,1.17391,1.17428,1.17386,1.174,430999998.0
2007-03-14 01:00:00,1.17398,1.17408,1.17386,1.17399,379900001.0
2007-03-14 01:05:00,1.17405,1.17412,1.17372,1.17391,436700002.0
2007-03-14 01:10:00,1.17407,1.17407,1.17375,1.17375,254100000.0
2007-03-14 01:15:00,1.17372,1.17395,1.17352,1.17365,298499999.0
2007-03-14 01:20:00,1.17362,1.17392,1.17362,1.17376,255300003.0
2007-03-14 01:25:00,1.17379,1.17379,1.1734,1.1736,327600002.0
2007-03-14 01:30:00,1.17362,1.17381,1.17339,1.17372,228100003.0
2007-03-14 01:35:00,1.17382,1.17395,1.17378,1.17395,335599996.0
2007-03-14 01:40:00,1.1738,1.17397,1.1736,1.17378,177799998.0
2007-03-14 01:45:00,1.1737,1.17382,1.17347,1.17378,330499999.0
2007-03-14 01:50:00,1.17377,1.17388,1.17341,1.17375,412899999.0
2007-03-14 01:55:00,1.17353,1.17357,1.17338,1.1735,191000001.0
2007-03-14 02:00:00,1.17343,1.17349,1.17306,1.17319,405700002.0
2007-03-14 02:05:00,1.1732,1.17365,1.17301,1.17336,565599995.0
2007-03-14 02:10:00,1.17351,1.1736,1.17329,1.17343,470500002.0
2007-03-14 02:15:00,1.17355,1.17355,1.17305,1.17305,212290001.0
2007-03-14 02:20:00,1.17322,1.17362,1.17308,1.17356,396299997.0
2007-03-14 02:25:00,1.17367,1.17386,1.17359,1.17369,454900006.0
2007-03-14 02:30:00,1.17365,1.17383,1.17342,1.17365,583300000.0
2007-03-14 02:35:00,1.17374,1.1738,1.1735,1.1737,381600004.0
2007-03-14 02:40:00,1.17362,1.1745,1.17362,1.17402,284300002.0
2007-03-14 02:45:00,1.17403,1.17433,1.17388,1.17421,402500002.0
2007-03-14 02:50:00,1.17419,1.17427,1.17362,1.17362,355300001.0
2007-03-14 02:55:00,1.17366,1.17387,1.17338,1.17352,402700000.0
2007-03-14 03:00:00,1.17362,1.17421,1.17324,1.17407,429900001.0
2007-03-14 03:05:00,1.17408,1.17445,1.17408,1.1744,285300003.0
2007-03-14 03:10:00,1.17437,1.17457,1.17435,1.17446,259000005.0
2007-03-14 03:15:00,1.17437,1.17486,1.17434,1.1748,346600003.0
2007-03-14 03:20:00,1.17468,1.17515,1.17455,1.175,346300007.0
2007-03-14 03:25:00,1.17502,1.1752,1.17478,1.17491,247300002.0
2007-03-14 03:30:00,1.17496,1.17505,1.17458,1.1749,384400002.0
2007-03-14 03:35:00,1.17495,1.17543,1.17494,1.17536,389299996.0
2007-03-14 03:40:00,1.17533,1.17547,1.175,1.17508,412800004.0
2007-03-14 03:45:00,1.17514,1.17561,1.17505,1.17519,344600000.0
2007-03-14 03:50:00,1.1752,1.17535,1.17485,1.1751,393300000.0
2007-03-14 03:55:00,1.17504,1.17512,1.17471,1.17506,284800002.0
2007-03-14 04:00:00,1.17503,1.17544,1.17482,1.17536,370700002.0
2007-03-14 04:05:00,1.17535,1.17535,1.17504,1.17529,303100001.0
2007-03-14 04:10:00,1.17527,1.17552,1.17517,1.17523,588300005.0
2007-03-14 04:15:00,1.17545,1.17583,1.17528,1.17528,298800000.0
2007-03-14 04:20:00,1.17552,1.17567,1.17502,1.17514,466700002.0
2007-03-14 04:25:00,1.17538,1.17558,1.17538,1.17545,250399995.0
2007-03-14 04:30:00,1.17543,1.17548,1.17516,1.17525,412700005.0
2007-03-14 04:35:00,1.17504,1.1756,1.17504,1.17547,399100000.0
2007-03-14 04:40:00,1.17546,1.17553,1.17533,1.17553,417399997.0
2007-03-14 04:45:00,1.17544,1.17561,1.17521,1.17549,500700001.0
2007-03-14 04:50:00,1.1752,1.17547,1.17505,1.17525,475500002.0
2007-03-14 04:55:00,1.17532,1.17541,1.17506,1.17511,570400001.0
2007-03-14 05:00:00,1.17558,1.17558,1.17522,1.17541,374400000.0
2007-03-14 05:05:00,1.17553,1.17562,1.17527,1.17548,294099998.0
2007-03-14 05:10:00,1.17528,1.17562,1.17508,1.17557,469600002.0
2007-03-14 05:15:00,1.17546,1.17551,1.17525,1.17542,374800001.0
2007-03-14 05:20:00,1.1753,1.17555,1.17521,1.17547,269700002.0
2007-03-14 05:25:00,1.1755,1.17562,1.17525,1.1756,456800003.0
2007-03-14 05:30:00,1.17551,1.1756,1.17521,1.17542,248200000.0
2007-03-14 05:35:00,1.1755,1.17555,1.17535,1.17552,273100002.0
2007-03-14 05:40:00,1.17539,1.17563,1.1751,1.1755,424400002.0
2007-03-14 05:45:00,1.17541,1.17557,1.17486,1.17513,503300000.0
2007-03-14 05:50:00,1.17505,1.17515,1.17457,1.17467,440299999.0
2007-03-14 05:55:00,1.17487,1.17487,1.17438,1.17465,435000003.0
2007-03-14 06:00:00,1.17468,1.17473,1.17425,1.17446,314200001.0
2007-03-14 06:05:00,1.17441,1.17453,1.17429,1.1744,465900000.0
2007-03-14 06:10:00,1.17437,1.17455,1.17423,1.17439,422699994.0
2007-03-14 06:15:00,1.17431,1.17455,1.17421,1.1744,494890000.0
2007-03-14 06:20:00,1.1743,1.1745,1.1743,1.17448,534500000.0
2007-03-14 06:25:00,1.17437,1.17456,1.17413,1.17444,318799999.0
2007-03-14 06:30:00,1.17438,1.17449,1.17429,1.17447,342600000.0
2007-03-14 06:35:00,1.17443,1.17485,1.17437,1.17466,366500001.0
2007-03-14 06:40:00,1.17472,1.17483,1.17457,1.17475,440700008.0
2007-03-14 06:45:00,1.17478,1.17479,1.17445,1.17445,275899999.0
2007-03-14 06:50:00,1.1745,1.17459,1.17402,1.17459,346900001.0
2007-03-14 06:55:00,1.17463,1.17481,1.17463,1.17471,337300003.0
2007-03-14 07:00:00,1.17466,1.1748,1.17455,1.17475,553200003.0
2007-03-14 07:05:00,1.17467,1.1748,1.17459,1.17466,141499999.0
2007-03-14 07:10:00,1.17472,1.1748,1.17454,1.17469,178999997.0
2007-03-14 07:15:00,1.17467,1.17473,1.17436,1.17472,519900000.0
2007-03-14 07:20:00,1.17467,1.17474,1.17453,1.17459,324700001.0
2007-03-14 07:25:00,1.17479,1.17499,1.17465,1.17482,485999997.0
2007-03-14 07:30:00,1.1749,1.17498,1.17455,1.17465,383300003.0
2007-03-14 07:35:00,1.1748,1.1749,1.17457,1.17482,378799995.0
2007-03-14 07:40:00,1.1746,1.1749,1.17454,1.1749,312500000.0
2007-03-14 07:45:00,1.17477,1.17497,1.17463,1.17497,338699999.0
2007-03-14 07:50:00,1.17459,1.17496,1.17459,1.17475,425500003.0
2007-03-14 07:55:00,1.17478,1.17493,1.17455,1.17478,250500000.0
2007-03-14 08:00:00,1.17478,1.17486,1.17472,1.17485,324500002.0
2007-03-14 08:05:00,1.17465,1.17485,1.17437,1.17437,496399997.0
2007-03-14 08:10:00,1.17436,1.17487,1.17436,1.17458,526899998.0
2007-03-14 08:15:00,1.17458,1.17476,1.1745,1.17465,396300008.0
2007-03-14 08:20:00,1.1746,1.17476,1.1745,1.17459,509400004.0
2007-03-14 08:25:00,1.17458,1.1747,1.17442,1.17443,275700003.0
2007-03-14 08:30:00,1.17443,1.17479,1.17443,1.17479,422400003.0
2007-03-14 08:35:00,1.17486,1.17486,1.17387,1.17402,436200001.0
2007-03-14 08:40:00,1.17401,1.17442,1.17393,1.17429,560499999.0
2007-03-14 08:45:00,1.17435,1.17435,1.17404,1.17435,235699998.0
2007-03-14 08:50:00,1.17425,1.17435,1.17394,1.17428,319900003.0
2007-03-14 08:55:00,1.1742,1.17432,1.17402,1.17415,451700007.0
2007-03-14 09:00:00,1.17407,1.17407,1.17374,1.17375,353099996.0
2007-03-14 09:05:00,1.17373,1.17393,1.17347,1.1738,504600001.0
2007-03-14 09:10:00,1.17364,1.17387,1.17353,1.17364,356499998.0
2007-03-14 09:15:00,1.17358,1.17366,1.1732,1.1732,198200002.0
2007-03-14 09:20:00,1.17313,1.17313,1.17244,1.17285,544900001.0
2007-03-14 09:25:00,1.17305,1.17337,1.17272,1.17327,448400003.0
2007-03-14 09:30:00,1.17314,1.1736,1.17314,1.17355,599400000.0
2007-03-14 09:35:00,1.17357,1.17372,1.17321,1.17326,255100000.0
2007-03-14 09:40:00,1.1733,1.17349,1.17315,1.1732,288400001.0
2007-03-14 09:45:00,1.17313,1.1732,1.17281,1.17309,570400001.0
2007-03-14 09:50:00,1.17267,1.17325,1.17267,1.17314,463099995.0
2007-03-14 09:55:00,1.1732,1.17359,1.17315,1.17354,332599999.0
2007-03-14 10:00:00,1.17347,1.17359,1.17335,1.17359,444300005.0
2007-03-14 10:05:00,1.17365,1.17417,1.17349,1.17417,331900003.0
2007-03-14 10:10:00,1.17417,1.17427,1.17409,1.17423,457799998.0
2007-03-14 10:15:00,1.1743,1.1743,1.1741,1.17413,548200001.0
2007-03-14 10:20:00,1.17415,1.17425,1.17382,1.1741,553500002.0
2007-03-14 10:25:00,1.1741,1.17425,1.17362,1.17417,564000007.0
2007-03-14 10:30:00,1.17415,1.17425,1.17399,1.17407,357799998.0
2007-03-14 10:35:00,1.17407,1.17425,1.17385,1.17415,606200000.0
2007-03-14 10:40:00,1.1741,1.17444,1.17398,1.17439,465799998.0
2007-03-14 10:45:00,1.17444,1.17454,1.17434,1.17447,604300004.0
2007-03-14 10:50:00,1.17445,1.17489,1.17443,1.17489,562299994.0
2007-03-14 10:55:00,1.17497,1.17512,1.17454,1.17465,411900003.0
2007-03-14 11:00:00,1.17459,1.1747,1.17414,1.1744,540600001.0
2007-03-14 11:05:00,1.17449,1.17454,1.17375,1.17375,531800000.0
2007-03-14 11:10:00,1.17368,1.17371,1.17341,1.17352,393200003.0
2007-03-14 11:15:00,1.17358,1.17399,1.17336,1.17342,511800003.0
2007-03-14 11:20:00,1.17343,1.17372,1.17342,1.17363,490100000.0
2007-03-14 11:25:00,1.17372,1.17373,1.17342,1.17342,577900000.0
2007-03-14 11:30:00,1.17353,1.17353,1.17328,1.17332,473700003.0
2007-03-14 11:35:00,1.17329,1.1737,1.17315,1.17368,540700000.0
2007-03-14 11:40:00,1.17365,1.1737,1.17326,1.17327,482600002.0
2007-03-14 11:45:00,1.17328,1.1738,1.17328,1.1738,380399996.0
2007-03-14 11:50:00,1.17385,1.17403,1.17344,1.17382,631600000.0
2007-03-14 11:55:00,1.17392,1.17392,1.17254,1.17262,549800007.0
2007-03-14 12:00:00,1.17268,1.1728,1.17258,1.17271,507500008.0
2007-03-14 12:05:00,1.17267,1.17276,1.1725,1.17268,454699999.0
2007-03-14 12:10:00,1.17273,1.1736,1.17264,1.1736,611900002.0
2007-03-14 12:15:00,1.1737,1.1738,1.17362,1.1737,481299998.0
2007-03-14 12:20:00,1.17361,1.17361,1.17309,1.17319,479300004.0
2007-03-14 12:25:00,1.17315,1.17319,1.17213,1.17228,498200005.0
2007-03-14 12:30:00,1.17237,1.17248,1.17211,1.17225,483700007.0
2007-03-14 12:35:00,1.17238,1.17238,1.17215,1.1722,384800000.0
2007-03-14 12:40:00,1.17227,1.17318,1.17219,1.17311,474700001.0
2007-03-14 12:45:00,1.17315,1.17323,1.17285,1.17315,460500000.0
2007-03-14 12:50:00,1.17318,1.17368,1.17311,1.17324,411500001.0
2007-03-14 12:55:00,1.1732,1.17391,1.1732,1.17391,451800002.0
2007-03-14 13:00:00,1.17383,1.17414,1.17383,1.17405,549299998.0
2007-03-14 13:05:00,1.17405,1.17425,1.17395,1.17412,365799998.0
2007-03-14 13:10:00,1.17421,1.17423,1.17378,1.17393,354099998.0
2007-03-14 13:15:00,1.17386,1.17395,1.17368,1.1738,241499999.0
2007-03-14 13:20:00,1.17375,1.17388,1.17364,1.17375,528800004.0
2007-03-14 13:25:00,1.17368,1.17368,1.17342,1.17345,306900004.0
2007-03-14 13:30:00,1.17349,1.17377,1.17338,1.17365,377399997.0
2007-03-14 13:35:00,1.17366,1.17382,1.1736,1.17367,388699999.0
2007-03-14 13:40:00,1.17365,1.17378,1.17355,1.17368,400800002.0
2007-03-14 13:45:00,1.17374,1.17401,1.17372,1.17395,308799998.0
2007-03-14 13:50:00,1.174,1.17412,1.17378,1.1741,429900001.0
2007-03-14 13:55:00,1.17404,1.17434,1.17394,1.17433,385900003.0
2007-03-14 14:00:00,1.17432,1.17483,1.17425,1.17444,461999997.0
2007-03-14 14:05:00,1.17429,1.17438,1.17385,1.17393,401900001.0
2007-03-14 14:10:00,1.17406,1.17439,1.17397,1.17424,512799997.0
2007-03-14 14:15:00,1.17424,1.17451,1.17412,1.17451,355800003.0
2007-03-14 14:20:00,1.17433,1.17433,1.17392,1.17413,473500000.0
2007-03-14 14:25:00,1.17418,1.17435,1.17406,1.17417,448000001.0
2007-03-14 14:30:00,1.1741,1.17471,1.174,1.17421,507999997.0
2007-03-14 14:35:00,1.17433,1.17486,1.17433,1.17448,293199999.0
2007-03-14 14:40:00,1.1745,1.17467,1.1745,1.17463,375499996.0
2007-03-14 14:45:00,1.1746,1.17472,1.1745,1.17459,408400004.0
2007-03-14 14:50:00,1.1745,1.17474,1.17433,1.1747,411800002.0
2007-03-14 14:55:00,1.17472,1.17476,1.17453,1.17457,494000000.0
2007-03-14 15:00:00,1.17458,1.1748,1.17448,1.17465,567100004.0
2007-03-14 15:05:00,1.17457,1.17485,1.1743,1.17479,352500003.0
2007-03-14 15:10:00,1.17479,1.17505,1.1747,1.17504,590100001.0
2007-03-14 15:15:00,1.17519,1.17519,1.17491,1.17509,394799998.0
2007-03-14 15:20:00,1.1751,1.17525,1.17475,1.17525,366100001.0
2007-03-14 15:25:00,1.17517,1.17523,1.17505,1.17515,379500000.0
2007-03-14 15:30:00,1.17506,1.17524,1.17499,1.17503,412999999.0
2007-03-14 15:35:00,1.175,1.175,1.17477,1.17485,503799996.0
2007-03-14 15:40:00,1.17482,1.17491,1.17477,1.17479,591800002.0
2007-03-14 15:45:00,1.17484,1.17487,1.17455,1.17468,259500001.0
2007-03-14 15:50:00,1.17474,1.17499,1.17468,1.17493,456799998.0
2007-03-14 15:55:00,1.17492,1.175,1.17452,1.17458,409899998.0
2007-03-14 16:00:00,1.17456,1.17458,1.17422,1.17435,444800001.0
2007-03-14 16:05:00,1.17435,1.17453,1.1743,1.1743,480700000.0
2007-03-14 16:10:00,1.17418,1.17418,1.17336,1.17336,478200000.0
2007-03-14 16:15:00,1.17327,1.17344,1.17321,1.17329,384600005.0
2007-03-14 16:20:00,1.17319,1.17329,1.17274,1.17277,572600001.0
2007-03-14 16:25:00,1.17278,1.17321,1.17278,1.1731,560900001.0
2007-03-14 16:30:00,1.17312,1.17322,1.17268,1.17301,353000002.0
2007-03-14 16:35:00,1.17308,1.17315,1.17259,1.17267,466800000.0
2007-03-14 16:40:00,1.17252,1.17274,1.17237,1.17263,500300000.0
2007-03-14 16:45:00,1.17277,1.17309,1.17273,1.17303,398199999.0
2007-03-14 16:50:00,1.17304,1.17318,1.17298,1.17316,342599998.0
2007-03-14 16:55:00,1.17316,1.1732,1.17295,1.17314,378599998.0
2007-03-14 17:00:00,1.17318,1.17335,1.17312,1.17312,442900001.0
2007-03-14 17:05:00,1.17323,1.17356,1.17323,1.17349,516200003.0
2007-03-14 17:10:00,1.1734,1.17369,1.17338,1.17362,526899994.0
2007-03-14 17:15:00,1.1736,1.17371,1.17353,1.17367,211900003.0
2007-03-14 17:20:00,1.17363,1.17367,1.17327,1.17357,757200010.0
2007-03-14 17:25:00,1.17358,1.17378,1.17353,1.17355,279200004.0
2007-03-14 17:30:00,1.17353,1.17435,1.17331,1.17435,501500002.0
2007-03-14 17:35:00,1.17427,1.17504,1.17412,1.17503,411099997.0
2007-03-14 17:40:00,1.1751,1.17512,1.1748,1.17498,607900004.0
2007-03-14 17:45:00,1.17495,1.17495,1.17462,1.17473,456000001.0
2007-03-14 17:50:00,1.17488,1.17491,1.1746,1.17468,438999999.0
2007-03-14 17:55:00,1.17462,1.17529,1.1746,1.17526,609599995.0
2007-03-14 18:00:00,1.17519,1.17519,1.17471,1.17475,3107100021.0
2007-03-14 18:05:00,1.1748,1.17542,1.1747,1.17538,4369490011.0
2007-03-14 18:10:00,1.17555,1.1766,1.17552,1.17645,2613599992.0
2007-03-14 18:15:00,1.17644,1.17735,1.17629,1.1771,2498700006.0
2007-03-14 18:20:00,1.17715,1.17732,1.17646,1.17719,2374399991.0
2007-03-14 18:25:00,1.17719,1.17758,1.17683,1.17695,2687700007.0
2007-03-14 18:30:00,1.17695,1.17695,1.17636,1.17646,2521700013.0
2007-03-14 18:35:00,1.17647,1.17687,1.1764,1.17687,1482299997.0
2007-03-14 18:40:00,1.1769,1.17698,1.17672,1.17688,2157599996.0
2007-03-14 18:45:00,1.17692,1.17699,1.17676,1.17698,977500006.0
2007-03-14 18:50:00,1.17687,1.17708,1.17672,1.17708,1033200001.0
2007-03-14 18:55:00,1.17707,1.17723,1.17697,1.17702,1828999993.0
2007-03-14 19:00:00,1.17705,1.17708,1.17684,1.17695,1201000001.0
2007-03-14 19:05:00,1.17695,1.17744,1.1769,1.17728,2062799993.0
2007-03-14 19:10:00,1.17734,1.17744,1.17636,1.17645,1141500006.0
2007-03-14 19:15:00,1.17642,1.17689,1.17639,1.1768,1546999997.0
2007-03-14 19:20:00,1.1768,1.1768,1.17664,1.1767,698300000.0
2007-03-14 19:25:00,1.1767,1.1767,1.17624,1.17638,776189997.0
2007-03-14 19:30:00,1.17641,1.17657,1.17623,1.17647,687899996.0
2007-03-14 19:35:00,1.17666,1.17704,1.17666,1.1768,1165200004.0
2007-03-14 19:40:00,1.17673,1.17673,1.17622,1.17622,793800002.0
2007-03-14 19:45:00,1.17623,1.17626,1.17599,1.1762,439700000.0
2007-03-14 19:50:00,1.1762,1.17671,1.17612,1.17666,512200001.0
2007-03-14 19:55:00,1.17679,1.17708,1.17668,1.17672,800900005.0
2007-03-14 20:00:00,1.17662,1.17678,1.17651,1.17668,859099999.0
2007-03-14 20:05:00,1.17664,1.17667,1.17645,1.17659,1131200007.0
2007-03-14 20:10:00,1.17653,1.17686,1.17645,1.17663,979900003.0
2007-03-14 20:15:00,1.17677,1.17677,1.17644,1.17653,1654299996.0
2007-03-14 20:20:00,1.17648,1.17648,1.17573,1.17577,2064500004.0
2007-03-14 20:25:00,1.1758,1.17618,1.17564,1.1761,1816500006.0
2007-03-14 20:30:00,1.17605,1.17608,1.17543,1.17548,1470599994.0
2007-03-14 20:35:00,1.17554,1.17563,1.17532,1.1755,1677700002.0
2007-03-14 20:40:00,1.1755,1.17552,1.17521,1.1753,1519300006.0
2007-03-14 20:45:00,1.17529,1.17562,1.17513,1.17562,1246800012.0
2007-03-14 20:50:00,1.1756,1.17591,1.17551,1.17582,974800008.0
2007-03-14 20:55:00,1.17589,1.17589,1.17565,1.17583,1669700007.0
2007-03-14 21:00:00,1.1758,1.1758,1.17534,1.17545,2948999998.0
2007-03-14 21:05:00,1.17547,1.17558,1.1753,1.17539,1900200001.0
2007-03-14 21:10:00,1.17545,1.17545,1.17497,1.17522,1686399992.0
2007-03-14 21:15:00,1.17523,1.17544,1.1752,1.17525,570299994.0
2007-03-14 21:20:00,1.17535,1.17586,1.17521,1.17521,515499997.0
2007-03-14 21:25:00,1.17533,1.17585,1.1753,1.17576,566700005.0
2007-03-14 21:30:00,1.17576,1.17576,1.17541,1.17562,802500003.0
2007-03-14 21:35:00,1.17565,1.17565,1.17526,1.17536,647400002.0
2007-03-14 21:40:00,1.17537,1.17546,1.17524,1.17538,648999998.0
2007-03-14 21:45:00,1.17541,1.17549,1.1753,1.17536,802900000.0
2007-03-14 21:50:00,1.17535,1.1756,1.17531,1.17547,647600006.0
2007-03-14 21:55:00,1.1755,1.17554,1.17516,1.17549,558500003.0
2007-03-14 22:00:00,1.17548,1.17557,1.1753,1.17535,964600011.0
2007-03-14 22:05:00,1.17536,1.17552,1.17502,1.17552,671500002.0
2007-03-14 22:10:00,1.17552,1.17552,1.17535,1.17538,444699996.0
2007-03-14 22:15:00,1.17543,1.17547,1.17506,1.17543,470500003.0
2007-03-14 22:20:00,1.17545,1.1759,1.17544,1.17573,819700007.0
2007-03-14 22:25:00,1.17572,1.17572,1.17519,1.1752,727400000.0
2007-03-14 22:30:00,1.17519,1.17552,1.17512,1.17541,609999999.0
2007-03-14 22:35:00,1.17547,1.17565,1.17528,1.17539,618200000.0
2007-03-14 22:40:00,1.17542,1.17551,1.17522,1.17535,662700000.0
2007-03-14 22:45:00,1.17554,1.17591,1.17554,1.17578,295800001.0
2007-03-14 22:50:00,1.17583,1.17583,1.1755,1.17567,554600001.0
2007-03-14 22:55:00,1.17565,1.17588,1.17534,1.17575,684700000.0
2007-03-14 23:00:00,1.17586,1.17601,1.17558,1.17563,339400000.0
2007-03-14 23:05:00,1.17559,1.17595,1.17537,1.17562,431199995.0
2007-03-14 23:10:00,1.17557,1.17585,1.17523,1.17585,450600001.0
2007-03-14 23:15:00,1.17598,1.17642,1.17579,1.17641,471000002.0
2007-03-14 23:20:00,1.17633,1.17639,1.17603,1.17612,529299995.0
2007-03-14 23:25:00,1.17603,1.17609,1.17554,1.17603,453399995.0
2007-03-14 23:30:00,1.17598,1.17631,1.17592,1.17631,390800004.0
2007-03-14 23:35:00,1.17622,1.17637,1.176,1.17607,363400005.0
2007-03-14 23:40:00,1.17615,1.17635,1.17605,1.17623,445900005.0
2007-03-14 23:45:00,1.17613,1.17631,1.17593,1.17625,489000002.0
2007-03-14 23:50:00,1.17635,1.17635,1.17597,1.1763,252300002.0
2007-03-14 23:55:00,1.17597,1.17636,1.17597,1.17633,401900001.0
2007-03-15 00:00:00,1.17637,1.17648,1.17623,1.1764,310499998.0
2007-03-15 00:05:00,1.17635,1.17663,1.17631,1.17663,350700002.0
2007-03-15 00:10:00,1.17662,1.17693,1.17656,1.17683,588900002.0
2007-03-15 00:15:00,1.17676,1.17676,1.17629,1.17655,434600003.0
2007-03-15 00:20:00,1.17643,1.17643,1.17575,1.17607,511000008.0
2007-03-15 00:25:00,1.17597,1.17649,1.17589,1.17598,433700001.0
2007-03-15 00:30:00,1.17588,1.17597,1.17582,1.17597,314800005.0
2007-03-15 00:35:00,1.17592,1.17592,1.17536,1.17549,404899999.0
2007-03-15 00:40:00,1.17548,1.17557,1.17536,1.1755,466700005.0
2007-03-15 00:45:00,1.1755,1.17555,1.1751,1.1751,392300003.0
2007-03-15 00:50:00,1.17513,1.17515,1.17482,1.1751,346899997.0
2007-03-15 00:55:00,1.17504,1.17515,1.17482,1.1751,407700000.0
2007-03-15 01:00:00,1.17478,1.17509,1.17473,1.17502,436099995.0
2007-03-15 01:05:00,1.17505,1.17517,1.17476,1.17483,334799999.0
2007-03-15 01:10:00,1.17485,1.1749,1.17485,1.17485,46400000.0
2007-03-15 01:15:00,1.1749,1.17503,1.17482,1.17503,225500002.0
2007-03-15 01:20:00,1.17479,1.17527,1.17477,1.17527,413400000.0
2007-03-15 01:25:00,1.17547,1.1757,1.17526,1.17558,380499999.0
2007-03-15 01:30:00,1.17553,1.17553,1.17514,1.17538,282199995.0
2007-03-15 01:35:00,1.17541,1.17573,1.17534,1.17568,360400002.0
2007-03-15 01:40:00,1.17554,1.1757,1.17538,1.1757,482400003.0
2007-03-15 01:45:00,1.17561,1.1759,1.17557,1.17578,551400003.0
2007-03-15 01:50:00,1.17578,1.17592,1.17554,1.17577,352599999.0
2007-03-15 01:55:00,1.17564,1.17583,1.17564,1.17575,235399997.0
2007-03-15 02:00:00,1.17566,1.17574,1.17544,1.1756,458100002.0
2007-03-15 02:05:00,1.17575,1.17586,1.17557,1.1758,389000000.0
2007-03-15 02:10:00,1.17573,1.17586,1.17542,1.17575,410600002.0
2007-03-15 02:15:00,1.17585,1.17588,1.17557,1.17585,250600001.0
2007-03-15 02:20:00,1.1758,1.17593,1.17539,1.17547,463500004.0
2007-03-15 02:25:00,1.17548,1.17581,1.17548,1.17563,341399998.0
2007-03-15 02:30:00,1.17563,1.1758,1.17541,1.17573,569300009.0
2007-03-15 02:35:00,1.1756,1.1758,1.17531,1.17551,233799998.0
2007-03-15 02:40:00,1.1757,1.1757,1.1753,1.17566,323000005.0
2007-03-15 02:45:00,1.17573,1.17573,1.17534,1.17555,416500001.0
2007-03-15 02:50:00,1.17568,1.17575,1.17543,1.17568,332600003.0
2007-03-15 02:55:00,1.17563,1.17579,1.17551,1.1756,349300002.0
2007-03-15 03:00:00,1.17552,1.17552,1.17488,1.17504,503700004.0
2007-03-15 03:05:00,1.17503,1.17517,1.17486,1.1751,463000007.0
2007-03-15 03:10:00,1.17509,1.17509,1.17466,1.17475,514400000.0
2007-03-15 03:15:00,1.17474,1.17482,1.17454,1.17463,257100001.0
2007-03-15 03:20:00,1.1747,1.17483,1.17454,1.17463,358800003.0
2007-03-15 03:25:00,1.17475,1.17483,1.17463,1.17463,298200002.0
2007-03-15 03:30:00,1.17469,1.17497,1.17469,1.17489,342200000.0
2007-03-15 03:35:00,1.17485,1.17493,1.17458,1.17489,494400000.0
2007-03-15 03:40:00,1.17485,1.1751,1.17464,1.17484,512999995.0
2007-03-15 03:45:00,1.17503,1.17503,1.17453,1.17483,368300001.0
2007-03-15 03:50:00,1.17496,1.17513,1.17465,1.1749,156899998.0
2007-03-15 03:55:00,1.1747,1.17501,1.17465,1.17495,282200001.0
2007-03-15 04:00:00,1.17499,1.17511,1.17485,1.17485,182899996.0
2007-03-15 04:05:00,1.1749,1.17495,1.1745,1.1749,222500000.0
2007-03-15 04:10:00,1.17471,1.1751,1.17453,1.17494,450999997.0
2007-03-15 04:15:00,1.17496,1.17511,1.17471,1.17505,423199995.0
2007-03-15 04:20:00,1.17492,1.17506,1.17475,1.17488,428299997.0
2007-03-15 04:25:00,1.1749,1.17513,1.17476,1.17495,374700004.0
2007-03-15 04:30:00,1.17493,1.17501,1.17471,1.17488,611300002.0
2007-03-15 04:35:00,1.17489,1.17495,1.17455,1.1749,210800002.0
2007-03-15 04:40:00,1.17488,1.17514,1.17457,1.1749,416600007.0
2007-03-15 04:45:00,1.17472,1.17495,1.17449,1.17485,547399994.0
2007-03-15 04:50:00,1.17476,1.17495,1.17444,1.17474,346300003.0
2007-03-15 04:55:00,1.17465,1.1749,1.17465,1.17487,462200000.0
2007-03-15 05:00:00,1.17486,1.17498,1.17479,1.1748,343500000.0
2007-03-15 05:05:00,1.17475,1.17483,1.17464,1.17466,546700005.0
2007-03-15 05:10:00,1.1747,1.17482,1.17462,1.17466,326199997.0
2007-03-15 05:15:00,1.17461,1.17473,1.17436,1.17452,451100001.0
2007-03-15 05:20:00,1.17468,1.17468,1.17429,1.17445,496700002.0
2007-03-15 05:25:00,1.17458,1.17465,1.1745,1.17455,331299998.0
2007-03-15 05:30:00,1.17452,1.17464,1.17425,1.17456,249500001.0
2007-03-15 05:35:00,1.17468,1.17468,1.1743,1.17455,315300001.0
2007-03-15 05:40:00,1.17453,1.17483,1.1743,1.17456,429900001.0
2007-03-15 05:45:00,1.17433,1.1751,1.17418,1.1746,407600000.0
2007-03-15 05:50:00,1.1742,1.1748,1.1742,1.17463,437400004.0
2007-03-15 05:55:00,1.17443,1.17465,1.17428,1.17455,539600000.0
2007-03-15 06:00:00,1.17446,1.17464,1.17437,1.17455,273289997.0
2007-03-15 06:05:00,1.17465,1.17465,1.17427,1.17437,381300000.0
2007-03-15 06:10:00,1.17464,1.17464,1.17417,1.17435,240300001.0
2007-03-15 06:15:00,1.17435,1.1744,1.17419,1.17435,429200001.0
2007-03-15 06:20:00,1.17432,1.17448,1.17414,1.17419,423900002.0
2007-03-15 06:25:00,1.17419,1.17455,1.17419,1.17427,565000003.0
2007-03-15 06:30:00,1.17425,1.17425,1.17399,1.1742,305999998.0
2007-03-15 06:35:00,1.17404,1.17454,1.17395,1.17444,492099993.0
2007-03-15 06:40:00,1.17447,1.17454,1.17429,1.17437,395699998.0
2007-03-15 06:45:00,1.1744,1.17452,1.17418,1.17427,340000003.0
2007-03-15 06:50:00,1.17445,1.1745,1.1741,1.17448,311399999.0
2007-03-15 06:55:00,1.17453,1.17457,1.17402,1.17419,469000001.0
2007-03-15 07:00:00,1.17429,1.17453,1.17418,1.17453,570500002.0
2007-03-15 07:05:00,1.17424,1.17455,1.17422,1.17445,599000002.0
2007-03-15 07:10:00,1.17445,1.17455,1.17426,1.17444,393400002.0
2007-03-15 07:15:00,1.17449,1.17468,1.17438,1.17444,303899999.0
2007-03-15 07:20:00,1.17435,1.17463,1.17411,1.17455,419499999.0
2007-03-15 07:25:00,1.1746,1.17468,1.17451,1.1746,388500001.0
2007-03-15 07:30:00,1.17455,1.17465,1.17441,1.17453,447199997.0
2007-03-15 07:35:00,1.1745,1.17465,1.17446,1.17453,488599996.0
2007-03-15 07:40:00,1.1745,1.17461,1.17429,1.17448,355799998.0
2007-03-15 07:45:00,1.17447,1.17468,1.17444,1.17458,527200006.0
2007-03-15 07:50:00,1.17448,1.17465,1.17445,1.17447,453299997.0
2007-03-15 07:55:00,1.17451,1.17463,1.17421,1.17458,550600003.0
2007-03-15 08:00:00,1.17449,1.17465,1.17441,1.17465,405599997.0
2007-03-15 08:05:00,1.17457,1.17458,1.17422,1.17445,617400000.0
2007-03-15 08:10:00,1.17455,1.17467,1.17434,1.17459,392999998.0
2007-03-15 08:15:00,1.17458,1.17458,1.17422,1.17445,331499994.0
2007-03-15 08:20:00,1.1744,1.1746,1.1744,1.17455,373300001.0
2007-03-15 08:25:00,1.17457,1.17468,1.1744,1.17443,440400009.0
2007-03-15 08:30:00,1.1745,1.17468,1.17426,1.17463,528699999.0
2007-03-15 08:35:00,1.17455,1.17474,1.17438,1.17469,303100000.0
2007-03-15 08:40:00,1.17459,1.17475,1.17444,1.17459,347199996.0
2007-03-15 08:45:00,1.17457,1.1747,1.17431,1.17448,524900004.0
2007-03-15 08:50:00,1.17459,1.17491,1.17459,1.17477,540500006.0
2007-03-15 08:55:00,1.17455,1.17492,1.17445,1.17458,621300001.0
2007-03-15 09:00:00,1.17482,1.17495,1.17454,1.17494,378599998.0
2007-03-15 09:05:00,1.17488,1.17496,1.17432,1.1749,644700000.0
2007-03-15 09:10:00,1.1749,1.17502,1.17484,1.17495,433000003.0
2007-03-15 09:15:00,1.17493,1.17501,1.17479,1.1749,432400006.0
2007-03-15 09:20:00,1.1749,1.17515,1.1748,1.17505,281300000.0
2007-03-15 09:25:00,1.17506,1.17519,1.17484,1.17498,495900005.0
2007-03-15 09:30:00,1.17484,1.17504,1.17469,1.17485,390400002.0
2007-03-15 09:35:00,1.17492,1.17514,1.17492,1.17499,228800000.0
2007-03-15 09:40:00,1.17495,1.17504,1.17462,1.17462,433500002.0
2007-03-15 09:45:00,1.17473,1.17508,1.17462,1.17497,504799998.0
2007-03-15 09:50:00,1.17497,1.175,1.17448,1.17456,428699997.0
2007-03-15 09:55:00,1.17463,1.17487,1.17461,1.17474,340800000.0
2007-03-15 10:00:00,1.17468,1.17482,1.17446,1.17471,519800006.0
2007-03-15 10:05:00,1.17471,1.17497,1.17461,1.17483,403000001.0
2007-03-15 10:10:00,1.1748,1.17503,1.17471,1.175,366200001.0
2007-03-15 10:15:00,1.175,1.17501,1.1746,1.17492,620000002.0
2007-03-15 10:20:00,1.17492,1.17502,1.17445,1.17502,495799998.0
2007-03-15 10:25:00,1.17505,1.17509,1.17453,1.17458,602800002.0
2007-03-15 10:30:00,1.17456,1.17467,1.17413,1.17417,296099999.0
2007-03-15 10:35:00,1.17407,1.17435,1.17407,1.17425,628700002.0
2007-03-15 10:40:00,1.17391,1.1743,1.17387,1.17422,405300003.0
2007-03-15 10:45:00,1.17427,1.17438,1.17417,1.17435,556700003.0
2007-03-15 10:50:00,1.17433,1.17435,1.1741,1.17428,441099999.0
2007-03-15 10:55:00,1.1743,1.17474,1.17428,1.17466,601800005.0
2007-03-15 11:00:00,1.17465,1.17487,1.17456,1.1748,503899999.0
2007-03-15 11:05:00,1.17469,1.17483,1.1745,1.17483,386100001.0
2007-03-15 11:10:00,1.1748,1.17481,1.17447,1.1746,517099998.0
2007-03-15 11:15:00,1.1746,1.175,1.1746,1.17488,544799998.0
2007-03-15 11:20:00,1.1749,1.17505,1.17473,1.17476,362700001.0
2007-03-15 11:25:00,1.17483,1.17497,1.17469,1.17471,564100008.0
2007-03-15 11:30:00,1.17478,1.17519,1.17472,1.17482,541100006.0
2007-03-15 11:35:00,1.17473,1.17477,1.17417,1.17426,467799998.0
2007-03-15 11:40:00,1.17422,1.17439,1.17399,1.17417,433299998.0
2007-03-15 11:45:00,1.17425,1.17443,1.1742,1.17434,420300002.0
2007-03-15 11:50:00,1.17433,1.17433,1.17376,1.17381,684499994.0
2007-03-15 11:55:00,1.17358,1.1739,1.17342,1.1738,444700003.0
2007-03-15 12:00:00,1.17387,1.17387,1.17355,1.1738,421600002.0
2007-03-15 12:05:00,1.17388,1.17402,1.17341,1.17361,448200000.0
2007-03-15 12:10:00,1.1736,1.17421,1.17358,1.17397,478799998.0
2007-03-15 12:15:00,1.17395,1.17406,1.17345,1.1736,502699995.0
2007-03-15 12:20:00,1.1736,1.1738,1.17352,1.17365,582600000.0
2007-03-15 12:25:00,1.1736,1.17392,1.17342,1.17392,585100002.0
2007-03-15 12:30:00,1.17399,1.17404,1.17372,1.17385,554300006.0
2007-03-15 12:35:00,1.17399,1.17503,1.17385,1.17503,661100000.0
2007-03-15 12:40:00,1.17514,1.17548,1.17507,1.17525,569899999.0
2007-03-15 12:45:00,1.17527,1.17552,1.175,1.17507,373600005.0
2007-03-15 12:50:00,1.17507,1.17545,1.17503,1.1754,504499998.0
2007-03-15 12:55:00,1.17542,1.17548,1.17506,1.17519,358700000.0
2007-03-15 13:00:00,1.17511,1.17537,1.17506,1.1752,421399998.0
2007-03-15 13:05:00,1.17518,1.17523,1.17482,1.17492,485000001.0
2007-03-15 13:10:00,1.1751,1.17522,1.175,1.175,405500007.0
2007-03-15 13:15:00,1.17503,1.17519,1.17496,1.17509,440599997.0
2007-03-15 13:20:00,1.17505,1.1751,1.17486,1.175,321100006.0
2007-03-15 13:25:00,1.17496,1.17509,1.1749,1.175,528799997.0
2007-03-15 13:30:00,1.17507,1.17518,1.17463,1.17508,554800000.0
2007-03-15 13:35:00,1.17511,1.17541,1.17505,1.17536,592400000.0
2007-03-15 13:40:00,1.17535,1.17537,1.1749,1.1749,565300000.0
2007-03-15 13:45:00,1.17482,1.17487,1.17417,1.17454,414899998.0
2007-03-15 13:50:00,1.17456,1.17468,1.17444,1.17468,470300004.0
2007-03-15 13:55:00,1.1746,1.17488,1.17438,1.17486,382200006.0
2007-03-15 14:00:00,1.17495,1.17533,1.17485,1.17485,542400000.0
2007-03-15 14:05:00,1.1747,1.1747,1.17424,1.17433,485200004.0
2007-03-15 14:10:00,1.1745,1.17455,1.1742,1.17427,512099999.0
2007-03-15 14:15:00,1.17425,1.17433,1.17382,1.17391,438200002.0
2007-03-15 14:20:00,1.17376,1.17376,1.17314,1.17361,451299998.0
2007-03-15 14:25:00,1.17363,1.17377,1.17356,1.17374,456100004.0
2007-03-15 14:30:00,1.17389,1.1743,1.17388,1.17405,519100003.0
2007-03-15 14:35:00,1.17406,1.1747,1.174,1.17453,529500005.0
2007-03-15 14:40:00,1.17453,1.17494,1.17445,1.17494,322100005.0
2007-03-15 14:45:00,1.17505,1.17508,1.17487,1.17489,338999999.0
2007-03-15 14:50:00,1.17494,1.17509,1.17459,1.17491,464300003.0
2007-03-15 14:55:00,1.17495,1.1751,1.17483,1.17503,440400005.0
2007-03-15 15:00:00,1.17505,1.17525,1.1749,1.17525,434999997.0
2007-03-15 15:05:00,1.17532,1.17535,1.17514,1.17522,312400003.0
2007-03-15 15:10:00,1.17516,1.1753,1.17497,1.17523,393300000.0
2007-03-15 15:15:00,1.17541,1.17574,1.17533,1.17557,533399999.0
2007-03-15 15:20:00,1.17562,1.17568,1.17512,1.17558,380900001.0
2007-03-15 15:25:00,1.17548,1.17556,1.17534,1.17551,662599995.0
2007-03-15 15:30:00,1.17543,1.17561,1.17515,1.1752,365000000.0
2007-03-15 15:35:00,1.17521,1.17542,1.17499,1.1751,636000001.0
2007-03-15 15:40:00,1.17506,1.17518,1.17475,1.17518,277799999.0
2007-03-15 15:45:00,1.1752,1.17526,1.17461,1.17489,383000004.0
2007-03-15 15:50:00,1.17495,1.17529,1.17485,1.17499,412099998.0
2007-03-15 15:55:00,1.17494,1.17511,1.17465,1.17465,475399998.0
2007-03-15 16:00:00,1.17465,1.17516,1.1745,1.17511,504900002.0
2007-03-15 16:05:00,1.17524,1.17527,1.17499,1.17507,544500005.0
2007-03-15 16:10:00,1.17514,1.17514,1.17466,1.1749,539400000.0
2007-03-15 16:15:00,1.17488,1.17504,1.17481,1.17489,324200003.0
2007-03-15 16:20:00,1.17485,1.17511,1.17485,1.1749,463800002.0
2007-03-15 16:25:00,1.17492,1.17505,1.17479,1.17479,363500005.0
2007-03-15 16:30:00,1.17472,1.17485,1.1746,1.1746,382399999.0
2007-03-15 16:35:00,1.1747,1.17479,1.17451,1.17467,543899999.0
2007-03-15 16:40:00,1.17467,1.17486,1.17458,1.17461,453600004.0
2007-03-15 16:45:00,1.17459,1.17475,1.17408,1.1742,730899998.0
2007-03-15 16:50:00,1.17407,1.17417,1.17366,1.17366,509500001.0
2007-03-15 16:55:00,1.17371,1.1741,1.17368,1.1741,386999999.0
2007-03-15 17:00:00,1.17427,1.17448,1.17412,1.17443,501500008.0
2007-03-15 17:05:00,1.17457,1.17478,1.17447,1.17462,490600002.0
2007-03-15 17:10:00,1.17466,1.17477,1.17445,1.1745,522999998.0
2007-03-15 17:15:00,1.1745,1.1745,1.17386,1.17399,272800000.0
2007-03-15 17:20:00,1.17396,1.17423,1.17386,1.17418,464300002.0
2007-03-15 17:25:00,1.17422,1.17424,1.17385,1.17407,466800000.0
2007-03-15 17:30:00,1.17408,1.17423,1.17384,1.17389,477800003.0
2007-03-15 17:35:00,1.17387,1.17408,1.17387,1.174,386500002.0
2007-03-15 17:40:00,1.17407,1.1742,1.17392,1.1742,329599998.0
2007-03-15 17:45:00,1.17415,1.17468,1.17409,1.17457,323000003.0
2007-03-15 17:50:00,1.17474,1.1751,1.17471,1.17503,404399999.0
2007-03-15 17:55:00,1.17511,1.17571,1.17511,1.17544,431200002.0
2007-03-15 18:00:00,1.17563,1.17595,1.17542,1.17561,2838300007.0
2007-03-15 18:05:00,1.17556,1.17561,1.17485,1.17491,4510400020.0
2007-03-15 18:10:00,1.175,1.17511,1.1749,1.17497,2888400006.0
2007-03-15 18:15:00,1.17489,1.17508,1.17457,1.17495,2409999993.0
2007-03-15 18:20:00,1.175,1.17523,1.17471,1.17502,2157000003.0
2007-03-15 18:25:00,1.175,1.17513,1.17491,1.17499,2933600009.0
2007-03-15 18:30:00,1.17503,1.17579,1.17501,1.1755,2577900009.0
2007-03-15 18:35:00,1.17547,1.17559,1.17525,1.17559,1620999998.0
2007-03-15 18:40:00,1.1756,1.17565,1.17542,1.17553,2342600006.0
2007-03-15 18:45:00,1.17565,1.17609,1.17565,1.17608,1007500003.0
2007-03-15 18:50:00,1.17608,1.17631,1.17597,1.17597,1118900000.0
2007-03-15 18:55:00,1.17595,1.17617,1.17595,1.17601,1898990007.0
2007-03-15 19:00:00,1.17602,1.17639,1.17586,1.17625,1105600006.0
2007-03-15 19:05:00,1.17623,1.17629,1.17597,1.17613,1940000007.0
2007-03-15 19:10:00,1.1762,1.17638,1.17603,1.17624,1202499989.0
2007-03-15 19:15:00,1.17604,1.17637,1.17604,1.17606,1618100001.0
2007-03-15 19:20:00,1.17604,1.1763,1.17598,1.1763,793799996.0
2007-03-15 19:25:00,1.17632,1.17636,1.17612,1.17626,656900001.0
2007-03-15 19:30:00,1.17636,1.17657,1.17636,1.17652,507599999.0
2007-03-15 19:35:00,1.17648,1.17697,1.17642,1.17697,1317090008.0
2007-03-15 19:40:00,1.17707,1.17766,1.17703,1.17758,812700005.0
2007-03-15 19:45:00,1.17755,1.17771,1.17706,1.1776,657700005.0
2007-03-15 19:50:00,1.17759,1.17786,1.17749,1.1775,313199998.0
2007-03-15 19:55:00,1.17759,1.17766,1.17732,1.17754,804400004.0
2007-03-15 20:00:00,1.17724,1.17766,1.17724,1.17743,950999995.0
2007-03-15 20:05:00,1.17742,1.17751,1.17726,1.17746,1093600003.0
2007-03-15 20:10:00,1.17744,1.17745,1.17693,1.17697,1296600003.0
2007-03-15 20:15:00,1.17704,1.17715,1.17692,1.17702,1788500003.0
2007-03-15 20:20:00,1.17699,1.17699,1.17652,1.17665,1827899994.0
2007-03-15 20:25:00,1.17677,1.17713,1.17677,1.17692,1817300003.0
2007-03-15 20:30:00,1.17678,1.17688,1.17659,1.1767,1525100008.0
2007-03-15 20:35:00,1.17659,1.17659,1.17587,1.17619,1465499998.0
2007-03-15 20:40:00,1.17621,1.17637,1.17595,1.17625,1765200017.0
2007-03-15 20:45:00,1.17625,1.17633,1.17604,1.17624,1025100006.0
2007-03-15 20:50:00,1.1762,1.17635,1.17605,1.17625,875690003.0
2007-03-15 20:55:00,1.17633,1.17687,1.17632,1.17676,1997799996.0
2007-03-15 21:00:00,1.17677,1.17681,1.17652,1.17673,3022599997.0
2007-03-15 21:05:00,1.17673,1.17674,1.17641,1.17655,1862000012.0
2007-03-15 21:10:00,1.17657,1.1766,1.17639,1.17642,1816299997.0
2007-03-15 21:15:00,1.1764,1.17646,1.1763,1.17632,544000004.0
2007-03-15 21:20:00,1.17635,1.17642,1.17607,1.17607,269500001.0
2007-03-15 21:25:00,1.17637,1.17653,1.17627,1.17641,837699999.0
2007-03-15 21:30:00,1.17653,1.17658,1.1764,1.17658,751599997.0
2007-03-15 21:35:00,1.17658,1.17659,1.17635,1.1764,657300001.0
2007-03-15 21:40:00,1.1764,1.1764,1.176,1.17618,632000002.0
2007-03-15 21:45:00,1.17621,1.17645,1.17619,1.17636,900800005.0
2007-03-15 21:50:00,1.17635,1.17652,1.1763,1.17636,563599997.0
2007-03-15 21:55:00,1.17622,1.17643,1.17607,1.17618,402100000.0
2007-03-15 22:00:00,1.17616,1.17622,1.17589,1.17612,1090099997.0
2007-03-15 22:05:00,1.1761,1.17615,1.17591,1.17602,630100000.0
2007-03-15 22:10:00,1.17615,1.17621,1.17585,1.17592,387500000.0
2007-03-15 22:15:00,1.17617,1.17617,1.17594,1.1761,508500001.0
2007-03-15 22:20:00,1.1761,1.17622,1.17596,1.17622,690400002.0
2007-03-15 22:25:00,1.17622,1.17647,1.17609,1.17623,875100004.0
2007-03-15 22:30:00,1.17623,1.17675,1.17617,1.1767,755700003.0
2007-03-15 22:35:00,1.17673,1.17685,1.17663,1.17675,709700007.0
2007-03-15 22:40:00,1.1768,1.17709,1.17646,1.17653,707600000.0
2007-03-15 22:45:00,1.17653,1.17705,1.17648,1.17695,412300004.0
2007-03-15 22:50:00,1.177,1.17706,1.17676,1.17676,647800000.0
2007-03-15 22:55:00,1.17682,1.17715,1.17661,1.17674,630500004.0
2007-03-15 23:00:00,1.17659,1.17711,1.17656,1.17693,228800002.0
2007-03-15 23:05:00,1.17691,1.17696,1.17657,1.17676,495200002.0
2007-03-15 23:10:00,1.17681,1.17693,1.17653,1.17667,276499999.0
2007-03-15 23:15:00,1.17688,1.17688,1.17619,1.17619,395300002.0
2007-03-15 23:20:00,1.17634,1.17698,1.17621,1.17652,352000003.0
2007-03-15 23:25:00,1.17668,1.17677,1.17643,1.1765,586599996.0
2007-03-15 23:30:00,1.1766,1.17665,1.176,1.17604,332199994.0
2007-03-15 23:35:00,1.17583,1.17618,1.17583,1.17587,321799996.0
2007-03-15 23:40:00,1.17594,1.17624,1.17577,1.17607,445099995.0
2007-03-15 23:45:00,1.17616,1.17642,1.17607,1.17631,426300003.0
2007-03-15 23:50:00,1.17622,1.17656,1.1762,1.17643,453900006.0
2007-03-15 23:55:00,1.1762,1.17645,1.17618,1.17638,241490001.0
2007-03-16 00:00:00,1.17637,1.17648,1.17622,1.1764,414900006.0
2007-03-16 00:05:00,1.17627,1.17643,1.176,1.17635,459000003.0
2007-03-16 00:10:00,1.17625,1.17637,1.17616,1.17627,485299999.0
2007-03-16 00:15:00,1.17628,1.17642,1.17621,1.17635,339100004.0
2007-03-16 00:20:00,1.1763,1.1765,1.17617,1.17633,381499995.0
2007-03-16 00:25:00,1.17627,1.17642,1.1761,1.17636,367100001.0
2007-03-16 00:30:00,1.1764,1.17645,1.17622,1.17631,397500003.0
2007-03-16 00:35:00,1.17629,1.17645,1.17618,1.17643,385400001.0
2007-03-16 00:40:00,1.1762,1.17655,1.17614,1.17632,267500000.0
2007-03-16 00:45:00,1.17653,1.17674,1.17645,1.17645,503799997.0
2007-03-16 00:50:00,1.17655,1.17655,1.17628,1.17645,625599994.0
2007-03-16 00:55:00,1.17633,1.17659,1.17611,1.17653,362400002.0
2007-03-16 01:00:00,1.17675,1.17686,1.17661,1.1767,429999998.0
2007-03-16 01:05:00,1.17669,1.17675,1.1763,1.17675,404400006.0
2007-03-16 01:10:00,1.1765,1.1765,1.17609,1.17611,279100001.0
2007-03-16 01:15:00,1.17623,1.17649,1.1762,1.17638,351699998.0
2007-03-16 01:20:00,1.17631,1.17639,1.17569,1.17577,330600003.0
2007-03-16 01:25:00,1.17595,1.17609,1.17564,1.17564,465599998.0
2007-03-16 01:30:00,1.1759,1.17617,1.1759,1.17613,229400000.0
2007-03-16 01:35:00,1.17625,1.17625,1.17574,1.17593,741999999.0
2007-03-16 01:40:00,1.17561,1.17604,1.17561,1.176,182500003.0
2007-03-16 01:45:00,1.17577,1.17606,1.17573,1.17575,329999999.0
2007-03-16 01:50:00,1.17588,1.17605,1.17585,1.17594,305800005.0
2007-03-16 01:55:00,1.17567,1.17586,1.17557,1.17557,483700001.0
2007-03-16 02:00:00,1.17558,1.17592,1.17558,1.17587,538599998.0
2007-03-16 02:05:00,1.17592,1.17648,1.1757,1.17635,498700002.0
2007-03-16 02:10:00,1.17641,1.17654,1.17636,1.17638,394100003.0
2007-03-16 02:15:00,1.17642,1.17642,1.17585,1.17607,379100001.0
2007-03-16 02:20:00,1.17605,1.17615,1.17569,1.1758,500800003.0
2007-03-16 02:25:00,1.17585,1.17585,1.17572,1.17577,360799996.0
2007-03-16 02:30:00,1.17555,1.17605,1.17544,1.17605,248900001.0
2007-03-16 02:35:00,1.17599,1.17613,1.17585,1.17613,422200004.0
2007-03-16 02:40:00,1.17603,1.17615,1.17579,1.176,299900000.0
2007-03-16 02:45:00,1.17611,1.17621,1.17577,1.17597,436299997.0
2007-03-16 02:50:00,1.17583,1.17626,1.17579,1.17626,321900000.0
2007-03-16 02:55:00,1.17621,1.1763,1.17597,1.17625,244699997.0
2007-03-16 03:00:00,1.17624,1.17639,1.17598,1.17615,436300006.0
2007-03-16 03:05:00,1.17612,1.17612,1.17565,1.1757,469799998.0
2007-03-16 03:10:00,1.17602,1.17612,1.17582,1.17595,180200000.0
2007-03-16 03:15:00,1.17594,1.17605,1.1756,1.1758,448399997.0
2007-03-16 03:20:00,1.17585,1.17588,1.17549,1.17576,382700000.0
2007-03-16 03:25:00,1.1758,1.17585,1.17546,1.17546,397600000.0
2007-03-16 03:30:00,1.1755,1.17578,1.17539,1.17578,364600003.0
2007-03-16 03:35:00,1.17556,1.17585,1.17548,1.17549,294899997.0
2007-03-16 03:40:00,1.17539,1.17585,1.17539,1.17569,465900004.0
2007-03-16 03:45:00,1.17577,1.17585,1.1754,1.17549,677300001.0
2007-03-16 03:50:00,1.17556,1.17578,1.17539,1.1756,458600004.0
2007-03-16 03:55:00,1.17559,1.17575,1.17529,1.17549,365200000.0
2007-03-16 04:00:00,1.17545,1.17555,1.17506,1.1751,266899998.0
2007-03-16 04:05:00,1.17513,1.17515,1.17477,1.17512,307200008.0
2007-03-16 04:10:00,1.1751,1.17519,1.175,1.17509,401200001.0
2007-03-16 04:15:00,1.17504,1.17507,1.17444,1.17445,488500002.0
2007-03-16 04:20:00,1.17471,1.1749,1.17458,1.17482,433400001.0
2007-03-16 04:25:00,1.1749,1.17504,1.17472,1.1749,252400004.0
2007-03-16 04:30:00,1.17478,1.1751,1.17463,1.17507,367500003.0
2007-03-16 04:35:00,1.17512,1.17512,1.17474,1.1751,240100000.0
2007-03-16 04:40:00,1.17505,1.17522,1.17484,1.17511,343900002.0
2007-03-16 04:45:00,1.1751,1.17522,1.1749,1.17493,448099997.0
2007-03-16 04:50:00,1.17511,1.17525,1.17489,1.17518,347400000.0
2007-03-16 04:55:00,1.17519,1.17552,1.17519,1.17527,439600003.0
2007-03-16 05:00:00,1.17537,1.17549,1.17508,1.17524,347299998.0
2007-03-16 05:05:00,1.1754,1.17549,1.1752,1.17533,423499997.0
2007-03-16 05:10:00,1.17535,1.1756,1.17493,1.17557,341700002.0
2007-03-16 05:15:00,1.17553,1.17568,1.17542,1.17542,339000002.0
2007-03-16 05:20:00,1.17563,1.17563,1.17518,1.17552,347800002.0
2007-03-16 05:25:00,1.17543,1.17559,1.17527,1.17531,483900002.0
2007-03-16 05:30:00,1.17523,1.17559,1.17523,1.17523,365500002.0
2007-03-16 05:35:00,1.1753,1.17555,1.17528,1.17555,384600001.0
2007-03-16 05:40:00,1.1754,1.17564,1.17523,1.17548,340000003.0
2007-03-16 05:45:00,1.1754,1.1756,1.17535,1.17535,329900004.0
2007-03-16 05:50:00,1.1754,1.1757,1.17536,1.17559,541999997.0
2007-03-16 05:55:00,1.1757,1.1757,1.17536,1.17563,375200004.0
2007-03-16 06:00:00,1.17567,1.17567,1.17526,1.17555,407800002.0
2007-03-16 06:05:00,1.17571,1.17572,1.17533,1.17567,379799996.0
2007-03-16 06:10:00,1.17581,1.17581,1.17533,1.1757,317999998.0
2007-03-16 06:15:00,1.17561,1.17561,1.175,1.17535,419990001.0
2007-03-16 06:20:00,1.17533,1.17539,1.1752,1.17525,429500002.0
2007-03-16 06:25:00,1.1752,1.17527,1.17495,1.17517,479100002.0
2007-03-16 06:30:00,1.17489,1.17509,1.17471,1.17487,489300000.0
2007-03-16 06:35:00,1.17508,1.17511,1.17468,1.17481,414200003.0
2007-03-16 06:40:00,1.17485,1.1749,1.17462,1.17465,475500002.0
2007-03-16 06:45:00,1.17472,1.1752,1.17454,1.1748,338699999.0
2007-03-16 06:50:00,1.17498,1.17521,1.17487,1.17514,251499999.0
2007-03-16 06:55:00,1.17518,1.17535,1.17486,1.17535,473800003.0
2007-03-16 07:00:00,1.17534,1.1754,1.17499,1.17538,496500002.0
2007-03-16 07:05:00,1.17526,1.17535,1.17481,1.17481,230500001.0
2007-03-16 07:10:00,1.17493,1.17505,1.17456,1.17482,327799999.0
2007-03-16 07:15:00,1.17485,1.17495,1.17453,1.17457,400600002.0
2007-03-16 07:20:00,1.17485,1.17495,1.17454,1.17495,342699998.0
2007-03-16 07:25:00,1.1749,1.17495,1.17451,1.17473,603800007.0
2007-03-16 07:30:00,1.1747,1.17485,1.17455,1.1746,295100000.0
2007-03-16 07:35:00,1.17469,1.1748,1.17438,1.17464,181400001.0
2007-03-16 07:40:00,1.17457,1.17478,1.17457,1.17475,393000002.0
2007-03-16 07:45:00,1.17441,1.17496,1.17441,1.17484,488600001.0
2007-03-16 07:50:00,1.17493,1.17493,1.17471,1.17485,426700004.0
2007-03-16 07:55:00,1.1749,1.17497,1.17483,1.17496,218200002.0
2007-03-16 08:00:00,1.17495,1.1751,1.17464,1.17502,466499993.0
2007-03-16 08:05:00,1.17495,1.17509,1.17475,1.1748,580499996.0
2007-03-16 08:10:00,1.17505,1.1751,1.17474,1.17505,281900002.0
2007-03-16 08:15:00,1.17503,1.17513,1.17438,1.17513,287100000.0
2007-03-16 08:20:00,1.17509,1.17509,1.1747,1.17488,625900002.0
2007-03-16 08:25:00,1.175,1.17506,1.17489,1.17489,185300001.0
2007-03-16 08:30:00,1.17495,1.17518,1.17495,1.175,521100003.0
2007-03-16 08:35:00,1.1751,1.1751,1.17489,1.175,262899995.0
2007-03-16 08:40:00,1.17497,1.17513,1.17493,1.175,352599998.0
2007-03-16 08:45:00,1.17498,1.17498,1.1747,1.17495,345900003.0
2007-03-16 08:50:00,1.17485,1.17512,1.17478,1.17512,511599994.0
2007-03-16 08:55:00,1.17509,1.17521,1.17481,1.17482,577000001.0
2007-03-16 09:00:00,1.17497,1.17506,1.17461,1.17495,287600000.0
2007-03-16 09:05:00,1.17493,1.17525,1.17489,1.17525,366200000.0
2007-03-16 09:10:00,1.1752,1.17528,1.17456,1.17456,376599998.0
2007-03-16 09:15:00,1.17447,1.17476,1.17415,1.17467,324899998.0
2007-03-16 09:20:00,1.17479,1.17483,1.1746,1.17466,385800005.0
2007-03-16 09:25:00,1.1747,1.17477,1.17445,1.17445,332600003.0
2007-03-16 09:30:00,1.17441,1.1748,1.17433,1.17472,339800000.0
2007-03-16 09:35:00,1.17482,1.17566,1.17481,1.17543,390600001.0
2007-03-16 09:40:00,1.17535,1.17563,1.17535,1.17545,524499998.0
2007-03-16 09:45:00,1.17551,1.1757,1.17547,1.17566,247699999.0
2007-03-16 09:50:00,1.17565,1.17571,1.17494,1.17511,463900005.0
2007-03-16 09:55:00,1.17519,1.17519,1.17482,1.175,451599997.0
2007-03-16 10:00:00,1.17489,1.17498,1.17458,1.17485,442900005.0
2007-03-16 10:05:00,1.17485,1.17524,1.17479,1.17521,477800001.0
2007-03-16 10:10:00,1.17517,1.17587,1.17517,1.1755,376699997.0
2007-03-16 10:15:00,1.1756,1.1756,1.1749,1.17527,540000000.0
2007-03-16 10:20:00,1.17542,1.17558,1.1748,1.1748,501200004.0
2007-03-16 10:25:00,1.17472,1.17492,1.17419,1.1748,571199996.0
2007-03-16 10:30:00,1.17478,1.17478,1.17418,1.1742,449400001.0
2007-03-16 10:35:00,1.17411,1.17427,1.17407,1.17415,437799999.0
2007-03-16 10:40:00,1.17411,1.17448,1.17411,1.17412,541100008.0
2007-03-16 10:45:00,1.1744,1.17447,1.17419,1.17434,407299999.0
2007-03-16 10:50:00,1.17428,1.17445,1.1742,1.17445,668500006.0
2007-03-16 10:55:00,1.17443,1.17443,1.17406,1.1741,604500005.0
2007-03-16 11:00:00,1.17401,1.17418,1.1739,1.17403,505000003.0
2007-03-16 11:05:00,1.17398,1.17404,1.17377,1.17388,389500001.0
2007-03-16 11:10:00,1.1739,1.17397,1.17358,1.17358,509900002.0
2007-03-16 11:15:00,1.17341,1.1738,1.17288,1.17288,523800003.0
2007-03-16 11:20:00,1.17293,1.17322,1.17283,1.17313,319900001.0
2007-03-16 11:25:00,1.17318,1.17318,1.17275,1.17284,458499992.0
2007-03-16 11:30:00,1.17285,1.17302,1.17273,1.17281,594800006.0
2007-03-16 11:35:00,1.17278,1.17278,1.172,1.172,420700002.0
2007-03-16 11:40:00,1.17193,1.17249,1.17193,1.17246,558500002.0
2007-03-16 11:45:00,1.17254,1.17286,1.17237,1.17277,547499997.0
2007-03-16 11:50:00,1.17283,1.17315,1.17255,1.17258,535499996.0
2007-03-16 11:55:00,1.17267,1.17267,1.17237,1.17255,574000001.0
2007-03-16 12:00:00,1.17254,1.17278,1.1723,1.1726,422300001.0
2007-03-16 12:05:00,1.1726,1.1726,1.17192,1.17208,394600003.0
2007-03-16 12:10:00,1.17214,1.17256,1.17214,1.17251,606200001.0
2007-03-16 12:15:00,1.17255,1.17291,1.17252,1.17278,570400003.0
2007-03-16 12:20:00,1.17283,1.17295,1.17264,1.17267,507000006.0
2007-03-16 12:25:00,1.17263,1.17275,1.1724,1.17244,542199999.0
2007-03-16 12:30:00,1.17252,1.17323,1.17252,1.17313,412100000.0
2007-03-16 12:35:00,1.17313,1.17313,1.17271,1.17275,331500003.0
2007-03-16 12:40:00,1.17276,1.17294,1.17227,1.1728,581200003.0
2007-03-16 12:45:00,1.17285,1.17298,1.17256,1.17266,456100001.0
2007-03-16 12:50:00,1.17275,1.17295,1.1724,1.17248,430799995.0
2007-03-16 12:55:00,1.17247,1.17272,1.17245,1.17269,491900002.0
2007-03-16 13:00:00,1.17262,1.17287,1.17252,1.17276,532990000.0
2007-03-16 13:05:00,1.17305,1.17395,1.17305,1.17385,526800003.0
2007-03-16 13:10:00,1.17379,1.17446,1.17379,1.17441,398200003.0
2007-03-16 13:15:00,1.17433,1.17444,1.17397,1.17401,285700002.0
2007-03-16 13:20:00,1.17395,1.17405,1.1737,1.17382,454999998.0
2007-03-16 13:25:00,1.17377,1.17421,1.17375,1.17413,324199999.0
2007-03-16 13:30:00,1.1742,1.17442,1.17382,1.17428,398300000.0
2007-03-16 13:35:00,1.17426,1.17443,1.17409,1.1744,689700004.0
2007-03-16 13:40:00,1.17435,1.17435,1.17375,1.1739,501600004.0
2007-03-16 13:45:00,1.17397,1.1741,1.17386,1.17393,556800002.0
2007-03-16 13:50:00,1.17386,1.17389,1.17374,1.17385,351100004.0
2007-03-16 13:55:00,1.17351,1.17407,1.17301,1.17407,232499996.0
2007-03-16 14:00:00,1.17406,1.17424,1.17384,1.17409,298099996.0
2007-03-16 14:05:00,1.1741,1.1743,1.17408,1.17415,292500002.0
2007-03-16 14:10:00,1.17423,1.17445,1.17417,1.17427,535300005.0
2007-03-16 14:15:00,1.17424,1.17439,1.17413,1.17419,346500004.0
2007-03-16 14:20:00,1.1741,1.17411,1.17371,1.17389,590799997.0
2007-03-16 14:25:00,1.1739,1.17434,1.17384,1.17395,397300001.0
2007-03-16 14:30:00,1.17417,1.1744,1.17382,1.17418,475299995.0
2007-03-16 14:35:00,1.17423,1.1744,1.1741,1.17432,491999997.0
2007-03-16 14:40:00,1.17431,1.17442,1.17381,1.17386,381100002.0
2007-03-16 14:45:00,1.17386,1.17395,1.17352,1.17352,517400002.0
2007-03-16 14:50:00,1.17352,1.17352,1.17259,1.17291,500900009.0
2007-03-16 14:55:00,1.17292,1.17292,1.17235,1.17247,503899998.0
2007-03-16 15:00:00,1.1726,1.17315,1.1726,1.17315,601500005.0
2007-03-16 15:05:00,1.17328,1.17344,1.17323,1.1734,570700003.0
2007-03-16 15:10:00,1.1734,1.17342,1.17295,1.17295,412499996.0
2007-03-16 15:15:00,1.17324,1.17342,1.17305,1.1731,595800002.0
2007-03-16 15:20:00,1.17318,1.17342,1.17248,1.1729,574800004.0
2007-03-16 15:25:00,1.1729,1.17378,1.1729,1.17378,393000003.0
2007-03-16 15:30:00,1.17372,1.17379,1.17287,1.17331,364800000.0
2007-03-16 15:35:00,1.17342,1.17385,1.17341,1.17377,453899998.0
2007-03-16 15:40:00,1.17377,1.17377,1.17305,1.17328,409500000.0
2007-03-16 15:45:00,1.17333,1.17353,1.173,1.17335,504900006.0
2007-03-16 15:50:00,1.17333,1.17379,1.17327,1.17379,269599997.0
2007-03-16 15:55:00,1.17368,1.17368,1.1734,1.17342,357900001.0
2007-03-16 16:00:00,1.17338,1.17345,1.17302,1.17325,520299999.0
2007-03-16 16:05:00,1.17331,1.17331,1.17263,1.17271,284500002.0
2007-03-16 16:10:00,1.17268,1.17268,1.17131,1.17194,430900002.0
2007-03-16 16:15:00,1.17197,1.17238,1.17184,1.17184,481700007.0
2007-03-16 16:20:00,1.17177,1.17182,1.17138,1.17162,466300002.0
2007-03-16 16:25:00,1.17172,1.17175,1.17146,1.17152,647900003.0
2007-03-16 16:30:00,1.17145,1.17177,1.17137,1.17165,350799999.0
2007-03-16 16:35:00,1.17177,1.17177,1.1713,1.17166,386500001.0
2007-03-16 16:40:00,1.17177,1.17203,1.17177,1.1719,346799997.0
2007-03-16 16:45:00,1.17204,1.17213,1.17187,1.17204,515600000.0
2007-03-16 16:50:00,1.17199,1.17209,1.17183,1.17187,485499999.0
2007-03-16 16:55:00,1.17194,1.17249,1.17188,1.17243,463499999.0
2007-03-16 17:00:00,1.17255,1.17256,1.17224,1.1724,387700000.0
2007-03-16 17:05:00,1.17245,1.17261,1.17233,1.17246,371199998.0
2007-03-16 17:10:00,1.17243,1.17247,1.17229,1.17245,415000006.0
2007-03-16 17:15:00,1.17244,1.17265,1.17235,1.17258,348699999.0
2007-03-16 17:20:00,1.17255,1.17286,1.17253,1.1728,484800002.0
2007-03-16 17:25:00,1.1728,1.17307,1.17272,1.1729,518000006.0
2007-03-16 17:30:00,1.17285,1.17307,1.17282,1.17305,338100000.0
2007-03-16 17:35:00,1.17297,1.17381,1.17297,1.17301,610099996.0
2007-03-16 17:40:00,1.17291,1.17318,1.17255,1.17271,429099998.0
2007-03-16 17:45:00,1.1727,1.1729,1.17269,1.17278,462100002.0
2007-03-16 17:50:00,1.17284,1.17319,1.17282,1.17297,456799998.0
2007-03-16 17:55:00,1.17298,1.17357,1.17294,1.17357,484400000.0
2007-03-16 18:00:00,1.17386,1.17431,1.17386,1.17411,3092100004.0
2007-03-16 18:05:00,1.1742,1.17507,1.17411,1.17473,4410999996.0
2007-03-16 18:10:00,1.17483,1.17494,1.17445,1.1745,2789800000.0
2007-03-16 18:15:00,1.17439,1.17443,1.1741,1.17432,3015400017.0
2007-03-16 18:20:00,1.17437,1.1746,1.1743,1.17442,2012900005.0
2007-03-16 18:25:00,1.1744,1.17451,1.17415,1.1742,2616890007.0
2007-03-16 18:30:00,1.17423,1.17441,1.17411,1.17441,2546300005.0
2007-03-16 18:35:00,1.17442,1.1754,1.17423,1.1753,1147599995.0
2007-03-16 18:40:00,1.17533,1.17549,1.17512,1.17549,2597300010.0
2007-03-16 18:45:00,1.17553,1.17591,1.1754,1.17581,1118600004.0
2007-03-16 18:50:00,1.17573,1.17573,1.1753,1.17548,1291000005.0
2007-03-16 18:55:00,1.17546,1.17555,1.1753,1.17536,1768600006.0
2007-03-16 19:00:00,1.17541,1.17575,1.17523,1.17558,1103299999.0
2007-03-16 19:05:00,1.17562,1.1761,1.1756,1.17586,2030799998.0
2007-03-16 19:10:00,1.17586,1.17586,1.17558,1.17577,1258099999.0
2007-03-16 19:15:00,1.17572,1.17582,1.17534,1.17564,1888399995.0
2007-03-16 19:20:00,1.17561,1.17568,1.1754,1.17558,762699994.0
2007-03-16 19:25:00,1.17558,1.17558,1.1752,1.17528,839000007.0
2007-03-16 19:30:00,1.17539,1.17549,1.17503,1.17513,737099999.0
2007-03-16 19:35:00,1.17542,1.1755,1.17532,1.17545,1170099999.0
2007-03-16 19:40:00,1.1755,1.17557,1.17543,1.17555,634400001.0
2007-03-16 19:45:00,1.17557,1.17559,1.17526,1.17526,516600000.0
2007-03-16 19:50:00,1.17546,1.17547,1.17526,1.17545,291900001.0
2007-03-16 19:55:00,1.1755,1.17557,1.17533,1.17537,855399998.0
2007-03-16 20:00:00,1.1752,1.17553,1.17508,1.17543,1187000002.0
2007-03-16 20:05:00,1.17543,1.17552,1.17522,1.17534,953900007.0
2007-03-16 20:10:00,1.17528,1.1754,1.17523,1.17535,1190100004.0
2007-03-16 20:15:00,1.17538,1.17541,1.17519,1.17536,1617799993.0
2007-03-16 20:20:00,1.17535,1.17535,1.175,1.17512,1878300003.0
2007-03-16 20:25:00,1.17522,1.17526,1.17499,1.17506,1723200006.0
2007-03-16 20:30:00,1.17503,1.1753,1.17497,1.17497,1467399997.0
2007-03-16 20:35:00,1.17528,1.17534,1.1751,1.17529,1498200003.0
2007-03-16 20:40:00,1.17531,1.17578,1.17519,1.17573,1430999998.0
2007-03-16 20:45:00,1.1757,1.176,1.17556,1.17594,947400002.0
2007-03-16 20:50:00,1.17588,1.17588,1.17555,1.1756,898400001.0
2007-03-16 20:55:00,1.1757,1.1758,1.17552,1.17554,1811500004.0
2007-03-16 21:00:00,1.17545,1.17573,1.17527,1.1755,2758100000.0
2007-03-16 21:05:00,1.1755,1.1755,1.17502,1.1753,1848199993.0
2007-03-16 21:10:00,1.17533,1.1754,1.1752,1.17535,1816800001.0
2007-03-16 21:15:00,1.17533,1.17568,1.17532,1.17551,585400001.0
2007-03-16 21:20:00,1.17551,1.17563,1.1754,1.1754,274000001.0
2007-03-16 21:25:00,1.17557,1.17558,1.17543,1.17545,845100001.0
2007-03-16 21:30:00,1.17551,1.17554,1.17537,1.17548,601000000.0
2007-03-16 21:35:00,1.17548,1.1756,1.17531,1.17539,773200001.0
2007-03-16 21:40:00,1.1756,1.17567,1.17552,1.1756,655700005.0
2007-03-16 21:45:00,1.1756,1.1756,1.17532,1.17538,792400011.0
2007-03-16 21:50:00,1.17535,1.17545,1.17528,1.17535,531200003.0
2007-03-16 21:55:00,1.1754,1.17543,1.1748,1.17507,485199997.0
2007-03-16 22:00:00,1.17506,1.17519,1.17491,1.175,811200008.0
2007-03-16 22:05:00,1.17494,1.17511,1.17494,1.17503,501100003.0
2007-03-16 22:10:00,1.17499,1.17509,1.17486,1.17493,478400002.0
2007-03-16 22:15:00,1.17497,1.17497,1.17477,1.17482,477399997.0
2007-03-16 22:20:00,1.1748,1.17505,1.17474,1.17503,614800002.0
2007-03-16 22:25:00,1.17501,1.17538,1.17481,1.17522,649500003.0
2007-03-16 22:30:00,1.1752,1.1754,1.17468,1.17514,735899994.0
2007-03-16 22:35:00,1.17517,1.1753,1.17509,1.17514,743500011.0
2007-03-16 22:40:00,1.17513,1.17525,1.17483,1.17505,751700001.0
2007-03-16 22:45:00,1.17506,1.17516,1.17475,1.17506,320800000.0
2007-03-16 22:50:00,1.17512,1.17577,1.17499,1.17558,494199998.0
2007-03-16 22:55:00,1.17555,1.17567,1.17502,1.17505,716199990.0
2007-03-19 00:00:00,1.1764,1.1764,1.1763,1.1763,62699999.0
2007-03-19 00:10:00,1.1764,1.1764,1.1764,1.1764,62699999.0
2007-03-19 00:15:00,1.1762,1.1762,1.1753,1.1758,250799996.0
2007-03-19 00:20:00,1.1757,1.1761,1.1752,1.1761,313499995.0
2007-03-19 00:25:00,1.176,1.176,1.1759,1.176,125399998.0
2007-03-19 00:30:00,1.1759,1.1762,1.1759,1.1761,188099997.0
2007-03-19 00:35:00,1.1763,1.1763,1.1761,1.1761,188099997.0
2007-03-19 00:50:00,1.1762,1.1763,1.1761,1.1761,125399998.0
2007-03-19 01:00:00,1.1762,1.1762,1.1762,1.1762,62699999.0
2007-03-19 01:05:00,1.1761,1.1761,1.1761,1.1761,62699999.0
2007-03-19 01:15:00,1.1759,1.1759,1.1759,1.1759,62699999.0
2007-03-19 01:20:00,1.1758,1.1758,1.1757,1.1758,125399998.0
2007-03-19 01:30:00,1.1759,1.1759,1.1757,1.1758,250799996.0
2007-03-19 01:40:00,1.1757,1.1757,1.1755,1.1756,188099997.0
2007-03-19 01:45:00,1.1755,1.1756,1.1755,1.1755,62699999.0
2007-03-19 01:50:00,1.1754,1.1754,1.1754,1.1754,62699999.0
2007-03-19 02:00:00,1.17605,1.17612,1.17585,1.1761,366200003.0
2007-03-19 02:05:00,1.1761,1.1761,1.17589,1.17597,124000000.0
2007-03-19 02:10:00,1.17575,1.17604,1.17568,1.17596,380900004.0
2007-03-19 02:15:00,1.17586,1.17605,1.17575,1.17575,294499999.0
2007-03-19 02:20:00,1.17587,1.17587,1.17546,1.17557,296500000.0
2007-03-19 02:25:00,1.17561,1.1758,1.17555,1.17565,265600000.0
2007-03-19 02:30:00,1.17569,1.17579,1.17539,1.17539,261999998.0
2007-03-19 02:35:00,1.17573,1.17577,1.1755,1.1757,280300000.0
2007-03-19 02:40:00,1.1757,1.17571,1.17538,1.17552,260300005.0
2007-03-19 02:45:00,1.1753,1.1755,1.17529,1.17535,340800000.0
2007-03-19 02:50:00,1.17545,1.17558,1.17516,1.17521,335699997.0
2007-03-19 02:55:00,1.17532,1.17549,1.17501,1.17532,440000004.0
2007-03-19 03:00:00,1.17524,1.17546,1.17522,1.17544,342900000.0
2007-03-19 03:05:00,1.17527,1.17551,1.17518,1.1754,183100000.0
2007-03-19 03:10:00,1.1754,1.17552,1.17514,1.17514,319999996.0
2007-03-19 03:15:00,1.17522,1.17552,1.17497,1.17536,308600001.0
2007-03-19 03:20:00,1.17533,1.17543,1.17515,1.17515,267500003.0
2007-03-19 03:25:00,1.17532,1.17552,1.17516,1.17537,509600003.0
2007-03-19 03:30:00,1.17548,1.17594,1.17548,1.17565,465700005.0
2007-03-19 03:35:00,1.17575,1.17575,1.17565,1.17568,76900000.0
2007-03-19 03:40:00,1.17575,1.17578,1.17561,1.17578,164300002.0
2007-03-19 03:45:00,1.1757,1.17588,1.17552,1.1757,263900003.0
2007-03-19 03:50:00,1.17572,1.17575,1.17538,1.17555,196800001.0
2007-03-19 03:55:00,1.17566,1.17571,1.17559,1.17567,175900004.0
2007-03-19 04:00:00,1.17572,1.17578,1.17557,1.1757,220400000.0
2007-03-19 04:05:00,1.17555,1.17581,1.17548,1.17572,143999998.0
2007-03-19 04:10:00,1.17582,1.17599,1.17561,1.17587,265200003.0
2007-03-19 04:15:00,1.17593,1.17593,1.17567,1.17567,125700000.0
2007-03-19 04:20:00,1.17573,1.17595,1.17553,1.1759,290500001.0
2007-03-19 04:25:00,1.17586,1.17595,1.17559,1.17575,250700001.0
2007-03-19 04:30:00,1.1759,1.17595,1.17564,1.17575,115999998.0
2007-03-19 04:35:00,1.1758,1.17585,1.17552,1.17567,428899999.0
2007-03-19 04:40:00,1.17578,1.17581,1.17534,1.17573,271331141.0
2007-03-19 04:45:00,1.17566,1.17589,1.17561,1.17584,203799999.0
2007-03-19 04:50:00,1.17585,1.17703,1.17585,1.17678,210099998.0
2007-03-19 04:55:00,1.17673,1.17688,1.17641,1.17641,155799998.0
2007-03-19 05:00:00,1.17635,1.17692,1.17626,1.17674,742100006.0
2007-03-19 05:05:00,1.1767,1.17695,1.17665,1.17668,576131145.0
2007-03-19 05:10:00,1.17683,1.17683,1.17622,1.17625,254799999.0
2007-03-19 05:15:00,1.17627,1.17648,1.17619,1.17636,709500004.0
2007-03-19 05:20:00,1.17635,1.17655,1.1763,1.17646,604299999.0
2007-03-19 05:25:00,1.17649,1.17652,1.17629,1.17635,752100006.0
2007-03-19 05:30:00,1.17632,1.17647,1.17614,1.1764,687799995.0
2007-03-19 05:35:00,1.17647,1.17652,1.17605,1.17635,578200000.0
2007-03-19 05:40:00,1.17623,1.17656,1.17623,1.17656,479200004.0
2007-03-19 05:45:00,1.17653,1.17664,1.1763,1.17649,575799999.0
2007-03-19 05:50:00,1.17643,1.17643,1.17595,1.176,575799996.0
2007-03-19 05:55:00,1.176,1.17642,1.17577,1.17584,825899999.0
2007-03-19 06:00:00,1.1761,1.17615,1.17588,1.17598,319099995.0
2007-03-19 06:05:00,1.17597,1.17618,1.17597,1.17605,485989996.0
2007-03-19 06:10:00,1.17599,1.17621,1.17594,1.17603,914600002.0
2007-03-19 06:15:00,1.17608,1.17618,1.17577,1.17591,805700007.0
2007-03-19 06:20:00,1.1761,1.17616,1.1759,1.17605,622200001.0
2007-03-19 06:25:00,1.17595,1.17621,1.17595,1.1761,510199998.0
2007-03-19 06:30:00,1.17597,1.17623,1.17594,1.17594,625700001.0
2007-03-19 06:35:00,1.17608,1.17608,1.17593,1.17605,217500002.0
2007-03-19 06:40:00,1.17611,1.17616,1.17595,1.17614,474300002.0
2007-03-19 06:45:00,1.17617,1.17624,1.17605,1.17624,2028600006.0
2007-03-19 06:50:00,1.1762,1.17633,1.1761,1.17633,1609390008.0
2007-03-19 06:55:00,1.17632,1.17655,1.17583,1.1765,2941600013.0
2007-03-19 07:00:00,1.1764,1.17652,1.17593,1.1765,1618300005.0
2007-03-19 07:05:00,1.17643,1.17665,1.17627,1.17665,949800002.0
2007-03-19 07:10:00,1.17673,1.17692,1.17649,1.17655,1084800000.0
2007-03-19 07:15:00,1.17655,1.17667,1.17644,1.17665,1596100008.0
2007-03-19 07:20:00,1.17655,1.1766,1.17619,1.17656,1579399999.0
2007-03-19 07:25:00,1.17653,1.1766,1.17637,1.17637,1478000001.0
2007-03-19 07:30:00,1.17638,1.17665,1.17613,1.17631,1718299997.0
2007-03-19 07:35:00,1.17628,1.17668,1.17628,1.17663,1757900010.0
2007-03-19 07:40:00,1.17659,1.17661,1.17627,1.1763,1527700007.0
2007-03-19 07:45:00,1.17637,1.17655,1.17625,1.17632,1207100000.0
2007-03-19 07:50:00,1.17643,1.17652,1.17611,1.1762,1025600002.0
2007-03-19 07:55:00,1.17629,1.17648,1.17624,1.17647,888731142.0
2007-03-19 08:00:00,1.17645,1.17667,1.17638,1.17663,670599999.0
2007-03-19 08:05:00,1.1766,1.17667,1.17655,1.1766,354700001.0
2007-03-19 08:10:00,1.1766,1.17696,1.17622,1.17654,505400003.0
2007-03-19 08:15:00,1.17655,1.17673,1.17617,1.17673,697300002.0
2007-03-19 08:20:00,1.17649,1.17676,1.17649,1.1767,904600002.0
2007-03-19 08:25:00,1.17668,1.1767,1.17647,1.17666,650599996.0
2007-03-19 08:30:00,1.17658,1.17665,1.17649,1.1766,895200003.0
2007-03-19 08:35:00,1.1766,1.17668,1.17652,1.1766,657500001.0
2007-03-19 08:40:00,1.17658,1.17658,1.1764,1.1765,1675499997.0
2007-03-19 08:45:00,1.17655,1.17666,1.17637,1.17663,1239600006.0
2007-03-19 08:50:00,1.17668,1.177,1.17639,1.17639,2053000005.0
2007-03-19 08:55:00,1.17637,1.17672,1.17622,1.17656,1193600003.0
2007-03-19 09:00:00,1.17652,1.17693,1.17638,1.17693,1547699999.0
2007-03-19 09:05:00,1.17693,1.17695,1.17655,1.1766,1243600002.0
2007-03-19 09:10:00,1.17665,1.17665,1.17635,1.17664,1029700002.0
2007-03-19 09:15:00,1.1766,1.17672,1.17638,1.1766,2422100005.0
2007-03-19 09:20:00,1.1766,1.17663,1.17637,1.17658,1626300012.0
2007-03-19 09:25:00,1.17655,1.17655,1.17617,1.1764,2688000007.0
2007-03-19 09:30:00,1.17637,1.17659,1.17627,1.17655,2782731130.0
2007-03-19 09:35:00,1.17655,1.17668,1.17625,1.17661,2149400003.0
2007-03-19 09:40:00,1.17661,1.17687,1.17633,1.17652,3092999998.0
2007-03-19 09:45:00,1.17658,1.17663,1.17633,1.1765,2067399998.0
2007-03-19 09:50:00,1.17652,1.17667,1.17645,1.17651,4129680018.0
2007-03-19 09:55:00,1.17645,1.17691,1.1764,1.1769,3125700015.0
2007-03-19 10:00:00,1.17697,1.1772,1.17677,1.17681,255400002.0
2007-03-19 10:05:00,1.17679,1.17706,1.17678,1.17693,221099996.0
2007-03-19 10:10:00,1.17687,1.17696,1.17667,1.1767,253799996.0
2007-03-19 10:15:00,1.1767,1.17785,1.17665,1.17785,408100004.0
2007-03-19 10:20:00,1.17792,1.17792,1.1767,1.17703,448600005.0
2007-03-19 10:25:00,1.17683,1.17737,1.17683,1.17735,274499997.0
2007-03-19 10:30:00,1.17733,1.17737,1.17692,1.17692,326899994.0
2007-03-19 10:35:00,1.17685,1.17704,1.17664,1.17664,264700003.0
2007-03-19 10:40:00,1.17667,1.17672,1.17655,1.17672,252800003.0
2007-03-19 10:45:00,1.1766,1.17689,1.17648,1.17689,279090001.0
2007-03-19 10:50:00,1.17688,1.17778,1.17677,1.17774,415599996.0
2007-03-19 10:55:00,1.17768,1.17768,1.1774,1.17756,230499999.0
2007-03-19 11:00:00,1.17749,1.17749,1.17694,1.17703,416200003.0
2007-03-19 11:05:00,1.17703,1.17714,1.1768,1.1768,369999998.0
2007-03-19 11:10:00,1.17682,1.17703,1.17678,1.17702,397700000.0
2007-03-19 11:15:00,1.17704,1.1773,1.17698,1.1773,344400005.0
2007-03-19 11:20:00,1.17744,1.17747,1.17712,1.1774,223200001.0
2007-03-19 11:25:00,1.17735,1.17768,1.17735,1.17761,293499998.0
2007-03-19 11:30:00,1.17776,1.17802,1.17771,1.17777,464600003.0
2007-03-19 11:35:00,1.17779,1.17779,1.1776,1.17765,363300002.0
2007-03-19 11:40:00,1.17767,1.178,1.17755,1.17799,269900002.0
2007-03-19 11:45:00,1.1779,1.17807,1.17768,1.17776,326300000.0
2007-03-19 11:50:00,1.17775,1.17776,1.17714,1.17714,309500003.0
2007-03-19 11:55:00,1.17709,1.17709,1.17616,1.17617,345199997.0
2007-03-19 12:00:00,1.17594,1.17594,1.17515,1.17517,603500002.0
2007-03-19 12:05:00,1.17519,1.17534,1.17448,1.17483,571599998.0
2007-03-19 12:10:00,1.17473,1.17473,1.17418,1.17435,339700002.0
2007-03-19 12:15:00,1.17434,1.17515,1.17434,1.17468,371899997.0
2007-03-19 12:20:00,1.17467,1.17507,1.17465,1.17495,508299998.0
2007-03-19 12:25:00,1.17492,1.17499,1.17477,1.17484,271699999.0
2007-03-19 12:30:00,1.17485,1.17509,1.17478,1.17488,406100006.0
2007-03-19 12:35:00,1.17488,1.17491,1.17458,1.17458,410800005.0
2007-03-19 12:40:00,1.1746,1.17472,1.17423,1.17454,200100000.0
2007-03-19 12:45:00,1.17445,1.17481,1.17434,1.17481,382031142.0
2007-03-19 12:50:00,1.17488,1.17516,1.17447,1.17479,328599998.0
2007-03-19 12:55:00,1.17489,1.17519,1.17489,1.17495,399499999.0
2007-03-19 13:00:00,1.1751,1.1751,1.17478,1.17508,267931142.0
2007-03-19 13:05:00,1.17506,1.17584,1.17502,1.17584,285799998.0
2007-03-19 13:10:00,1.17607,1.17618,1.17539,1.17557,331200002.0
2007-03-19 13:15:00,1.17544,1.17559,1.17533,1.1755,409099995.0
2007-03-19 13:20:00,1.17554,1.17604,1.17545,1.17596,327599996.0
2007-03-19 13:25:00,1.17601,1.17614,1.1757,1.17603,503799998.0
2007-03-19 13:30:00,1.17607,1.1761,1.17591,1.17591,181199999.0
2007-03-19 13:35:00,1.17602,1.17602,1.17567,1.17567,189600002.0
2007-03-19 13:40:00,1.17578,1.17598,1.17549,1.17595,290500003.0
2007-03-19 13:45:00,1.17601,1.17612,1.1758,1.1758,220600000.0
2007-03-19 13:50:00,1.17582,1.17582,1.17555,1.17568,204900001.0
2007-03-19 13:55:00,1.1756,1.17642,1.1756,1.17638,328300005.0
2007-03-19 14:00:00,1.17639,1.17643,1.1759,1.17593,394599998.0
2007-03-19 14:05:00,1.17597,1.17607,1.17574,1.17574,96600000.0
2007-03-19 14:10:00,1.17575,1.17575,1.1753,1.17533,202099999.0
2007-03-19 14:15:00,1.17542,1.17552,1.17533,1.17541,233099999.0
2007-03-19 14:20:00,1.17551,1.17554,1.17541,1.17549,304400003.0
2007-03-19 14:25:00,1.17549,1.17549,1.17515,1.17522,499100001.0
2007-03-19 14:30:00,1.17534,1.17593,1.17524,1.17534,532499997.0
2007-03-19 14:35:00,1.17542,1.17593,1.17536,1.17566,304800001.0
2007-03-19 14:40:00,1.1755,1.17567,1.17547,1.17564,376299998.0
2007-03-19 14:45:00,1.17557,1.17571,1.17531,1.17555,327599998.0
2007-03-19 14:50:00,1.17569,1.17584,1.17559,1.17563,439000006.0
2007-03-19 14:55:00,1.17561,1.17561,1.17527,1.17534,333999996.0
2007-03-19 15:00:00,1.17516,1.17535,1.17484,1.17488,319599999.0
2007-03-19 15:05:00,1.17492,1.17527,1.17436,1.17499,519400001.0
2007-03-19 15:10:00,1.17485,1.17501,1.17458,1.1746,428599996.0
2007-03-19 15:15:00,1.1745,1.17457,1.17438,1.17442,345600003.0
2007-03-19 15:20:00,1.17457,1.17464,1.17436,1.17455,643699993.0
2007-03-19 15:25:00,1.17452,1.17467,1.17442,1.17467,458199998.0
2007-03-19 15:30:00,1.17468,1.17473,1.1745,1.17454,185000003.0
2007-03-19 15:35:00,1.17449,1.17481,1.17441,1.17481,245100002.0
2007-03-19 15:40:00,1.17474,1.17482,1.17465,1.17476,561999999.0
2007-03-19 15:45:00,1.17461,1.17487,1.17443,1.17482,269931139.0
2007-03-19 15:50:00,1.17477,1.17482,1.17458,1.17479,485600003.0
2007-03-19 15:55:00,1.17474,1.17485,1.17445,1.17445,468999998.0
2007-03-19 16:00:00,1.1746,1.17488,1.17444,1.17448,563400000.0
2007-03-19 16:05:00,1.17457,1.17471,1.17452,1.17465,247100004.0
2007-03-19 16:10:00,1.17465,1.17482,1.1746,1.17467,272400002.0
2007-03-19 16:15:00,1.17474,1.17528,1.17474,1.1752,360499996.0
2007-03-19 16:20:00,1.17522,1.17561,1.17515,1.17548,334400004.0
2007-03-19 16:25:00,1.1755,1.17568,1.17549,1.17558,502000004.0
2007-03-19 16:30:00,1.17553,1.17567,1.17543,1.17561,170200002.0
2007-03-19 16:35:00,1.17562,1.17567,1.17493,1.17515,583900004.0
2007-03-19 16:40:00,1.17517,1.17524,1.17487,1.17495,578599994.0
2007-03-19 16:45:00,1.17488,1.17488,1.17407,1.17439,615399997.0
2007-03-19 16:50:00,1.17446,1.1747,1.17423,1.17467,213600000.0
2007-03-19 16:55:00,1.17462,1.17488,1.17457,1.17482,330800001.0
2007-03-19 17:00:00,1.17472,1.17475,1.17458,1.17465,377690001.0
2007-03-19 17:05:00,1.17472,1.17475,1.17446,1.17455,208299997.0
2007-03-19 17:10:00,1.17454,1.175,1.17445,1.17497,291700003.0
2007-03-19 17:15:00,1.17501,1.17519,1.17478,1.17495,509500003.0
2007-03-19 17:20:00,1.17492,1.175,1.17476,1.17481,598800000.0
2007-03-19 17:25:00,1.17482,1.17505,1.17481,1.17498,326399999.0
2007-03-19 17:30:00,1.17499,1.17499,1.17444,1.17464,343500000.0
2007-03-19 17:35:00,1.17463,1.17466,1.17427,1.1744,465500000.0
2007-03-19 17:40:00,1.17442,1.17442,1.17423,1.17425,292500002.0
2007-03-19 17:45:00,1.17435,1.17457,1.17429,1.17457,394299998.0
2007-03-19 17:50:00,1.17468,1.17512,1.17468,1.17499,468900001.0
2007-03-19 17:55:00,1.17493,1.17523,1.17488,1.1749,404599997.0
2007-03-19 18:00:00,1.17484,1.17498,1.17455,1.17462,441500004.0
2007-03-19 18:05:00,1.17466,1.17521,1.17461,1.17519,547700001.0
2007-03-19 18:10:00,1.1751,1.17529,1.17499,1.17504,439790002.0
2007-03-19 18:15:00,1.17501,1.17523,1.17498,1.17508,467800001.0
2007-03-19 18:20:00,1.17503,1.17555,1.17501,1.17554,390600000.0
2007-03-19 18:25:00,1.17567,1.17567,1.17532,1.17562,310600000.0
2007-03-19 18:30:00,1.17561,1.17563,1.1752,1.1752,471700004.0
2007-03-19 18:35:00,1.17526,1.17574,1.17524,1.17561,435999998.0
2007-03-19 18:40:00,1.17559,1.17565,1.17525,1.17555,214599999.0
2007-03-19 18:45:00,1.17555,1.17608,1.17552,1.17605,383900004.0
2007-03-19 18:50:00,1.17607,1.17648,1.17602,1.17634,461599998.0
2007-03-19 18:55:00,1.17647,1.1767,1.17633,1.1767,338399998.0
2007-03-19 19:00:00,1.17647,1.17648,1.17582,1.17593,382499998.0
2007-03-19 19:05:00,1.17594,1.17608,1.17587,1.17599,353900002.0
2007-03-19 19:10:00,1.176,1.17631,1.17598,1.17631,266800000.0
2007-03-19 19:15:00,1.17628,1.17683,1.17611,1.17668,569399995.0
2007-03-19 19:20:00,1.17677,1.17738,1.17659,1.17738,362900003.0
2007-03-19 19:25:00,1.17734,1.17734,1.1767,1.17672,369399996.0
2007-03-19 19:30:00,1.17676,1.17734,1.17672,1.17725,106399998.0
2007-03-19 19:35:00,1.17733,1.1776,1.17728,1.17743,408400001.0
2007-03-19 19:40:00,1.1775,1.17757,1.17717,1.17731,305199999.0
2007-03-19 19:45:00,1.17716,1.17716,1.17681,1.1769,501699996.0
2007-03-19 19:50:00,1.17683,1.17731,1.17668,1.17709,411600001.0
2007-03-19 19:55:00,1.1772,1.17728,1.17674,1.17705,366099997.0
2007-03-19 20:00:00,1.17717,1.17724,1.17708,1.17711,356300003.0
2007-03-19 20:05:00,1.17707,1.17756,1.17702,1.17756,315199999.0
2007-03-19 20:10:00,1.17753,1.17763,1.17715,1.17715,525200000.0
2007-03-19 20:15:00,1.17718,1.17754,1.17715,1.1774,233300000.0
2007-03-19 20:20:00,1.1773,1.17744,1.17708,1.17714,285199996.0
2007-03-19 20:25:00,1.17707,1.1771,1.17675,1.17698,478600007.0
2007-03-19 20:30:00,1.17687,1.17703,1.17676,1.17703,406299999.0
2007-03-19 20:35:00,1.17671,1.1773,1.17669,1.17725,352499997.0
2007-03-19 20:40:00,1.17715,1.17718,1.17699,1.17699,149500001.0
2007-03-19 20:45:00,1.17693,1.17787,1.17688,1.17783,414700004.0
2007-03-19 20:50:00,1.17792,1.17798,1.1777,1.17798,310199999.0
2007-03-19 20:55:00,1.17805,1.17805,1.17765,1.17765,361299999.0
2007-03-19 21:00:00,1.17776,1.17781,1.17755,1.17763,197000000.0
2007-03-19 21:05:00,1.1777,1.17775,1.17754,1.17758,220900003.0
2007-03-19 21:10:00,1.17756,1.17763,1.17751,1.17759,218900003.0
2007-03-19 21:15:00,1.17755,1.17768,1.17748,1.17768,209500000.0
2007-03-19 21:20:00,1.17769,1.17771,1.17712,1.17712,261990002.0
2007-03-19 21:25:00,1.17719,1.17744,1.17711,1.17744,461500008.0
2007-03-19 21:30:00,1.1774,1.17757,1.17738,1.17748,298199997.0
2007-03-19 21:35:00,1.17756,1.17756,1.17728,1.1774,192500000.0
2007-03-19 21:40:00,1.1774,1.17743,1.17704,1.17704,403399996.0
2007-03-19 21:45:00,1.17733,1.17747,1.1772,1.17746,129300001.0
2007-03-19 21:50:00,1.17718,1.17746,1.17705,1.17705,370900000.0
2007-03-19 21:55:00,1.17737,1.17754,1.17735,1.17747,296100001.0
2007-03-19 22:00:00,1.17747,1.17753,1.17712,1.17737,379899998.0
2007-03-19 22:05:00,1.1774,1.17749,1.17739,1.17745,184700001.0
2007-03-19 22:10:00,1.17742,1.1775,1.17733,1.1774,103199999.0
2007-03-19 22:15:00,1.17732,1.1774,1.17717,1.17737,256200000.0
2007-03-19 22:20:00,1.17737,1.17755,1.17737,1.17741,168500001.0
2007-03-19 22:25:00,1.17726,1.17755,1.17724,1.17755,180199998.0
2007-03-19 22:30:00,1.17749,1.17768,1.17729,1.17768,309100001.0
2007-03-19 22:35:00,1.17765,1.1777,1.17755,1.17761,274800002.0
2007-03-19 22:40:00,1.17773,1.17773,1.17672,1.17672,221900001.0
2007-03-19 22:45:00,1.17673,1.17689,1.17625,1.17635,438299996.0
2007-03-19 22:50:00,1.17637,1.17644,1.17617,1.17617,445999999.0
2007-03-19 22:55:00,1.17631,1.17686,1.17628,1.17681,365299996.0
2007-03-19 23:00:00,1.17694,1.17707,1.17654,1.1768,372299998.0
2007-03-19 23:05:00,1.17675,1.17685,1.17638,1.1768,231499997.0
2007-03-19 23:10:00,1.17676,1.17694,1.17666,1.17666,335600002.0
2007-03-19 23:15:00,1.17675,1.1769,1.17661,1.17683,157700001.0
2007-03-19 23:20:00,1.17689,1.17735,1.17687,1.17699,517100002.0
2007-03-19 23:25:00,1.17692,1.1771,1.17666,1.17675,292900000.0
2007-03-19 23:30:00,1.17702,1.17705,1.17671,1.17685,261600000.0
2007-03-19 23:35:00,1.1769,1.17705,1.17683,1.17705,185799999.0
2007-03-19 23:40:00,1.17695,1.17705,1.17692,1.17697,159900000.0
2007-03-19 23:45:00,1.17703,1.17703,1.17666,1.17678,262699998.0
2007-03-19 23:50:00,1.17685,1.17705,1.17668,1.17669,208100001.0
2007-03-19 23:55:00,1.17672,1.17695,1.17654,1.17654,297599998.0
2007-03-20 00:00:00,1.17657,1.17663,1.17633,1.17663,260100001.0
2007-03-20 00:05:00,1.17663,1.17668,1.17636,1.17648,202100001.0
2007-03-20 00:10:00,1.1766,1.1766,1.17634,1.1766,85500000.0
2007-03-20 00:15:00,1.17663,1.17663,1.17629,1.1766,329599997.0
2007-03-20 00:20:00,1.17658,1.17668,1.17628,1.17655,548199993.0
2007-03-20 00:25:00,1.17663,1.17671,1.17627,1.17661,195599999.0
2007-03-20 00:30:00,1.1766,1.17702,1.17633,1.17633,248500001.0
2007-03-20 00:35:00,1.17659,1.17659,1.1759,1.17602,286400000.0
2007-03-20 00:40:00,1.17584,1.17591,1.17524,1.17533,330399999.0
2007-03-20 00:45:00,1.17537,1.17543,1.17525,1.17525,226200003.0
2007-03-20 00:50:00,1.1753,1.17536,1.1752,1.1752,88399998.0
2007-03-20 00:55:00,1.17506,1.17529,1.17492,1.17513,132500000.0
2007-03-20 01:00:00,1.17516,1.17535,1.17497,1.17533,289190000.0
2007-03-20 01:05:00,1.17549,1.17549,1.17527,1.17549,170031139.0
2007-03-20 01:10:00,1.17552,1.17572,1.17528,1.17559,221500006.0
2007-03-20 01:15:00,1.17563,1.17585,1.17554,1.17575,265100003.0
2007-03-20 01:20:00,1.17585,1.17585,1.17545,1.17554,218499997.0
2007-03-20 01:25:00,1.17583,1.17585,1.17543,1.17543,134399999.0
2007-03-20 01:30:00,1.17564,1.17585,1.17548,1.1757,250100001.0
2007-03-20 01:35:00,1.1758,1.17582,1.17555,1.17563,106200001.0
2007-03-20 01:40:00,1.17552,1.1759,1.17547,1.1759,192200001.0
2007-03-20 01:45:00,1.17594,1.17601,1.17578,1.17581,265999996.0
2007-03-20 01:50:00,1.17595,1.17605,1.17585,1.17592,246700000.0
2007-03-20 01:55:00,1.17601,1.17682,1.17601,1.17663,153299998.0
2007-03-20 02:00:00,1.17662,1.1769,1.17634,1.1769,488800006.0
2007-03-20 02:05:00,1.17687,1.17712,1.1768,1.17705,203500000.0
2007-03-20 02:10:00,1.17695,1.17708,1.17691,1.17702,381800007.0
2007-03-20 02:15:00,1.17705,1.17705,1.17666,1.17685,124400001.0
2007-03-20 02:20:00,1.17688,1.17695,1.17612,1.17624,377499997.0
2007-03-20 02:25:00,1.17626,1.17667,1.17623,1.17654,342800000.0
2007-03-20 02:30:00,1.17658,1.17693,1.17648,1.17674,374800004.0
2007-03-20 02:35:00,1.1768,1.17753,1.17648,1.17753,290899998.0
2007-03-20 02:40:00,1.17746,1.17748,1.17713,1.17728,430100000.0
2007-03-20 02:45:00,1.17736,1.17742,1.17705,1.17737,235899996.0
2007-03-20 02:50:00,1.17733,1.17803,1.17725,1.1779,305300005.0
2007-03-20 02:55:00,1.17773,1.17773,1.17727,1.17753,263600003.0
2007-03-20 03:00:00,1.17731,1.17762,1.17719,1.17733,544100002.0
2007-03-20 03:05:00,1.17754,1.17778,1.17742,1.17765,386999998.0
2007-03-20 03:10:00,1.17765,1.17767,1.17727,1.17749,359100005.0
2007-03-20 03:15:00,1.17766,1.17785,1.1776,1.1776,236799996.0
2007-03-20 03:20:00,1.17778,1.17785,1.17752,1.17783,242999998.0
2007-03-20 03:25:00,1.17782,1.17811,1.17753,1.17803,323100005.0
2007-03-20 03:30:00,1.1781,1.1781,1.17767,1.17791,374999996.0
2007-03-20 03:35:00,1.1779,1.17814,1.17762,1.1781,362400001.0
2007-03-20 03:40:00,1.17797,1.17816,1.17793,1.17812,349499998.0
2007-03-20 03:45:00,1.17809,1.17854,1.17809,1.17849,512099999.0
2007-03-20 03:50:00,1.17851,1.17852,1.17832,1.1784,526599996.0
2007-03-20 03:55:00,1.17843,1.17848,1.17795,1.17801,566600000.0
2007-03-20 04:00:00,1.17812,1.17827,1.17807,1.17815,302999999.0
2007-03-20 04:05:00,1.17807,1.17829,1.17795,1.17813,672199997.0
2007-03-20 04:10:00,1.17786,1.17796,1.1768,1.17735,290799996.0
2007-03-20 04:15:00,1.17721,1.17793,1.17718,1.17793,310100002.0
2007-03-20 04:20:00,1.17804,1.17813,1.17757,1.17786,371099996.0
2007-03-20 04:25:00,1.17815,1.17815,1.17757,1.17802,387800002.0
2007-03-20 04:30:00,1.17802,1.17808,1.17775,1.17788,466499999.0
2007-03-20 04:35:00,1.17813,1.17825,1.17782,1.17825,289000003.0
2007-03-20 04:40:00,1.1779,1.17836,1.17769,1.17797,397300004.0
2007-03-20 04:45:00,1.17844,1.1786,1.1783,1.1783,355499997.0
2007-03-20 04:50:00,1.1784,1.17849,1.17827,1.17829,318499999.0
2007-03-20 04:55:00,1.17838,1.17862,1.17798,1.17798,249200001.0
2007-03-20 05:00:00,1.17779,1.17826,1.17779,1.178,958190001.0
2007-03-20 05:05:00,1.17813,1.1783,1.17771,1.17815,548199999.0
2007-03-20 05:10:00,1.1781,1.17824,1.1778,1.17792,474500004.0
2007-03-20 05:15:00,1.17795,1.17803,1.17754,1.17798,965300003.0
2007-03-20 05:20:00,1.17795,1.17813,1.17775,1.17808,720500007.0
2007-03-20 05:25:00,1.17803,1.1782,1.17788,1.17805,906300002.0
2007-03-20 05:30:00,1.17809,1.17829,1.17784,1.17816,1034799996.0
2007-03-20 05:35:00,1.17822,1.17839,1.178,1.17815,915600000.0
2007-03-20 05:40:00,1.17819,1.17835,1.17797,1.1782,707300004.0
2007-03-20 05:45:00,1.17815,1.17831,1.17788,1.17828,686531133.0
2007-03-20 05:50:00,1.17838,1.17845,1.17797,1.1784,641100004.0
2007-03-20 05:55:00,1.1784,1.17845,1.17815,1.17822,1339699996.0
2007-03-20 06:00:00,1.17827,1.17839,1.17809,1.17822,551500004.0
2007-03-20 06:05:00,1.17817,1.1784,1.17799,1.17817,801900002.0
2007-03-20 06:10:00,1.17824,1.17837,1.17805,1.17817,860300003.0
2007-03-20 06:15:00,1.1782,1.17833,1.17792,1.17812,1099500000.0
2007-03-20 06:20:00,1.17808,1.17808,1.17737,1.17737,933200000.0
2007-03-20 06:25:00,1.17755,1.17778,1.17738,1.17758,745799993.0
2007-03-20 06:30:00,1.17732,1.17767,1.17726,1.17741,950900004.0
2007-03-20 06:35:00,1.17762,1.17762,1.17717,1.17717,444100004.0
2007-03-20 06:40:00,1.17747,1.17765,1.17726,1.17752,669699999.0
2007-03-20 06:45:00,1.1776,1.17771,1.17739,1.1775,2058000005.0
2007-03-20 06:50:00,1.17745,1.1777,1.17721,1.17748,1805900003.0
2007-03-20 06:55:00,1.17755,1.17755,1.17706,1.17711,3009231134.0
2007-03-20 07:00:00,1.17742,1.17746,1.1771,1.17741,1923431141.0
2007-03-20 07:05:00,1.17735,1.17745,1.17702,1.17708,1238531144.0
2007-03-20 07:10:00,1.1771,1.17722,1.17685,1.17703,1086699994.0
2007-03-20 07:15:00,1.17695,1.17709,1.17675,1.17675,1679299999.0
2007-03-20 07:20:00,1.17698,1.17702,1.17649,1.17656,1924600007.0
2007-03-20 07:25:00,1.17656,1.17661,1.17626,1.17645,1701500003.0
2007-03-20 07:30:00,1.17645,1.17664,1.17633,1.1764,2054600004.0
2007-03-20 07:35:00,1.17635,1.17646,1.17611,1.17626,2316699996.0
2007-03-20 07:40:00,1.1764,1.17697,1.1762,1.17666,1828831124.0
2007-03-20 07:45:00,1.17662,1.177,1.17655,1.177,1224799999.0
2007-03-20 07:50:00,1.17699,1.17792,1.17689,1.17775,1079600001.0
2007-03-20 07:55:00,1.17782,1.17797,1.17743,1.17772,1081599998.0
2007-03-20 08:00:00,1.17765,1.1778,1.1774,1.17778,1072000004.0
2007-03-20 08:05:00,1.1777,1.17775,1.17731,1.1777,623100001.0
2007-03-20 08:10:00,1.17768,1.17769,1.17724,1.17735,549100000.0
2007-03-20 08:15:00,1.17738,1.1774,1.17685,1.17695,1142600004.0
2007-03-20 08:20:00,1.17698,1.17705,1.17652,1.17693,1443700004.0
2007-03-20 08:25:00,1.177,1.177,1.17639,1.17681,866500009.0
2007-03-20 08:30:00,1.17699,1.17715,1.17677,1.17687,972000005.0
2007-03-20 08:35:00,1.17683,1.17707,1.1764,1.17698,787499998.0
2007-03-20 08:40:00,1.17679,1.17703,1.17648,1.17703,1718831137.0
2007-03-20 08:45:00,1.17708,1.1771,1.17662,1.177,1226531135.0
2007-03-20 08:50:00,1.17693,1.17705,1.17673,1.17702,1906700004.0
2007-03-20 08:55:00,1.17699,1.17728,1.17679,1.17713,1421800005.0
2007-03-20 09:00:00,1.17709,1.17757,1.17674,1.1773,1782300008.0
2007-03-20 09:05:00,1.17728,1.17736,1.17661,1.17683,1468800001.0
2007-03-20 09:10:00,1.17693,1.17697,1.17675,1.1769,1288300008.0
2007-03-20 09:15:00,1.17686,1.17705,1.17681,1.17695,2430100011.0
2007-03-20 09:20:00,1.1768,1.17705,1.17662,1.17695,1744799992.0
2007-03-20 09:25:00,1.17688,1.17741,1.17663,1.17732,2764500007.0
2007-03-20 09:30:00,1.1773,1.17742,1.17682,1.17683,2740399998.0
2007-03-20 09:35:00,1.1768,1.177,1.1767,1.177,2347380012.0
2007-03-20 09:40:00,1.17698,1.17711,1.1763,1.17661,2986899994.0
2007-03-20 09:45:00,1.1766,1.17694,1.17655,1.17662,2864600011.0
2007-03-20 09:50:00,1.17663,1.17669,1.17647,1.17655,4350331133.0
2007-03-20 09:55:00,1.1765,1.17676,1.17649,1.1766,3161300001.0
2007-03-20 10:00:00,1.17659,1.17667,1.1763,1.17651,481299994.0
2007-03-20 10:05:00,1.1766,1.17669,1.17653,1.17668,369700001.0
2007-03-20 10:10:00,1.17669,1.17671,1.17661,1.17666,348331136.0
2007-03-20 10:15:00,1.17665,1.17677,1.17646,1.17648,449899997.0
2007-03-20 10:20:00,1.17644,1.17644,1.17603,1.17618,342200001.0
2007-03-20 10:25:00,1.17622,1.17635,1.17614,1.17624,355999999.0
2007-03-20 10:30:00,1.1763,1.17641,1.17614,1.17614,475299997.0
2007-03-20 10:35:00,1.17609,1.17632,1.17601,1.17625,301800001.0
2007-03-20 10:40:00,1.17635,1.17658,1.17632,1.17652,185400000.0
2007-03-20 10:45:00,1.17656,1.17672,1.17652,1.1766,378500002.0
2007-03-20 10:50:00,1.17665,1.17668,1.17638,1.17659,199700001.0
2007-03-20 10:55:00,1.17667,1.17667,1.1762,1.17653,377200003.0
2007-03-20 11:00:00,1.17653,1.17665,1.17645,1.17663,321499994.0
2007-03-20 11:05:00,1.17664,1.17705,1.17662,1.17687,361831135.0
2007-03-20 11:10:00,1.17682,1.17684,1.17667,1.17681,259600002.0
2007-03-20 11:15:00,1.17666,1.17693,1.1766,1.17676,376399998.0
2007-03-20 11:20:00,1.17684,1.17684,1.17658,1.17676,301900003.0
2007-03-20 11:25:00,1.17677,1.17693,1.17672,1.17672,456599995.0
2007-03-20 11:30:00,1.17677,1.17703,1.17657,1.17703,426499999.0
2007-03-20 11:35:00,1.17692,1.17709,1.17686,1.177,320100001.0
2007-03-20 11:40:00,1.17692,1.17707,1.17683,1.17699,463000001.0
2007-03-20 11:45:00,1.17688,1.17711,1.17676,1.17711,259400000.0
2007-03-20 11:50:00,1.17705,1.17714,1.17697,1.17703,432000001.0
2007-03-20 11:55:00,1.17694,1.17697,1.1762,1.1762,315799999.0
2007-03-20 12:00:00,1.17615,1.17619,1.17594,1.17607,299899997.0
2007-03-20 12:05:00,1.17607,1.17632,1.176,1.1763,346800005.0
2007-03-20 12:10:00,1.17628,1.17656,1.17617,1.1765,343200002.0
2007-03-20 12:15:00,1.17635,1.17635,1.17594,1.17603,313399999.0
2007-03-20 12:20:00,1.17605,1.17624,1.17572,1.17577,260800000.0
2007-03-20 12:25:00,1.17579,1.17593,1.17558,1.17592,664599997.0
2007-03-20 12:30:00,1.17605,1.17618,1.17591,1.17607,299331142.0
2007-03-20 12:35:00,1.176,1.17605,1.1759,1.17605,176400002.0
2007-03-20 12:40:00,1.17594,1.17595,1.17553,1.17556,519600003.0
2007-03-20 12:45:00,1.17593,1.1762,1.17585,1.17614,330600001.0
2007-03-20 12:50:00,1.17605,1.1763,1.17603,1.17622,350300002.0
2007-03-20 12:55:00,1.17622,1.17663,1.17614,1.17645,512700000.0
2007-03-20 13:00:00,1.175,1.175,1.17174,1.17195,426700002.0
2007-03-20 13:05:00,1.17207,1.17228,1.17128,1.17151,515999999.0
2007-03-20 13:10:00,1.17149,1.17162,1.17044,1.17079,591900001.0
2007-03-20 13:15:00,1.17084,1.1709,1.16994,1.17018,459899996.0
2007-03-20 13:20:00,1.17018,1.17064,1.16994,1.17057,478100004.0
2007-03-20 13:25:00,1.17051,1.17063,1.16916,1.16921,515500002.0
2007-03-20 13:30:00,1.16914,1.1696,1.16914,1.16945,379300005.0
2007-03-20 13:35:00,1.16961,1.16961,1.16901,1.16938,395490000.0
2007-03-20 13:40:00,1.16941,1.16986,1.16931,1.16981,537999999.0
2007-03-20 13:45:00,1.16981,1.16996,1.16952,1.16967,488300005.0
2007-03-20 13:50:00,1.16965,1.16967,1.16938,1.1696,455200000.0
2007-03-20 13:55:00,1.16943,1.16943,1.16856,1.16865,510800003.0
2007-03-20 14:00:00,1.16866,1.1688,1.16837,1.16872,376199996.0
2007-03-20 14:05:00,1.16885,1.16938,1.16885,1.169,468331143.0
2007-03-20 14:10:00,1.16898,1.1693,1.16889,1.1693,304800002.0
2007-03-20 14:15:00,1.16932,1.16947,1.16879,1.16895,621831146.0
2007-03-20 14:20:00,1.16903,1.16903,1.16846,1.16866,458300002.0
2007-03-20 14:25:00,1.16859,1.16898,1.16849,1.16875,626799997.0
2007-03-20 14:30:00,1.16877,1.16894,1.16718,1.1676,431899997.0
2007-03-20 14:35:00,1.16763,1.16763,1.16663,1.16676,383200004.0
2007-03-20 14:40:00,1.16696,1.16736,1.1661,1.1661,364000000.0
2007-03-20 14:45:00,1.16611,1.16632,1.16579,1.16612,378231138.0
2007-03-20 14:50:00,1.16615,1.16668,1.16612,1.16662,602400002.0
2007-03-20 14:55:00,1.16657,1.1667,1.16634,1.16635,462900003.0
2007-03-20 15:00:00,1.16635,1.1664,1.16603,1.16611,553700006.0
2007-03-20 15:05:00,1.16619,1.16621,1.16547,1.16616,400100003.0
2007-03-20 15:10:00,1.16627,1.16736,1.1661,1.16728,499200000.0
2007-03-20 15:15:00,1.16713,1.16716,1.16652,1.16668,247200003.0
2007-03-20 15:20:00,1.16676,1.16758,1.16649,1.16756,401799997.0
2007-03-20 15:25:00,1.16753,1.16788,1.16743,1.16748,654100002.0
2007-03-20 15:30:00,1.16748,1.16752,1.16642,1.16689,513200003.0
2007-03-20 15:35:00,1.16683,1.16706,1.16673,1.16678,574699995.0
2007-03-20 15:40:00,1.16664,1.16704,1.16654,1.16654,449699999.0
2007-03-20 15:45:00,1.16648,1.16668,1.16646,1.16649,427400004.0
2007-03-20 15:50:00,1.16654,1.16659,1.16613,1.16631,406099997.0
2007-03-20 15:55:00,1.16617,1.16623,1.16546,1.1655,579499998.0
2007-03-20 16:00:00,1.16544,1.16592,1.16544,1.1658,588999999.0
2007-03-20 16:05:00,1.16585,1.16585,1.16517,1.16522,286400005.0
2007-03-20 16:10:00,1.16512,1.16512,1.16384,1.16384,563999999.0
2007-03-20 16:15:00,1.16391,1.16442,1.16353,1.16442,463200001.0
2007-03-20 16:20:00,1.16438,1.16451,1.16407,1.16407,605800000.0
2007-03-20 16:25:00,1.16406,1.16454,1.16406,1.1645,596499995.0
2007-03-20 16:30:00,1.16447,1.16458,1.16413,1.1644,562800004.0
2007-03-20 16:35:00,1.16456,1.16466,1.16383,1.16389,582399998.0
2007-03-20 16:40:00,1.16388,1.16424,1.1637,1.16375,386300003.0
2007-03-20 16:45:00,1.16371,1.16381,1.16348,1.16359,440799998.0
2007-03-20 16:50:00,1.16364,1.16416,1.16356,1.16404,484700002.0
2007-03-20 16:55:00,1.16413,1.1642,1.16324,1.16324,456900000.0
2007-03-20 17:00:00,1.16308,1.16353,1.16288,1.16345,472099998.0
2007-03-20 17:05:00,1.16348,1.16354,1.1626,1.16275,431200005.0
2007-03-20 17:10:00,1.16274,1.16306,1.16274,1.16306,374500003.0
2007-03-20 17:15:00,1.16307,1.16314,1.1629,1.16304,454500001.0
2007-03-20 17:20:00,1.16297,1.16313,1.16248,1.16265,485099996.0
2007-03-20 17:25:00,1.16272,1.16321,1.16272,1.16311,475099998.0
2007-03-20 17:30:00,1.16311,1.16325,1.16279,1.16279,403700002.0
2007-03-20 17:35:00,1.1628,1.16325,1.16272,1.16306,326000000.0
2007-03-20 17:40:00,1.16312,1.16341,1.16311,1.16334,272400000.0
2007-03-20 17:45:00,1.16327,1.16339,1.1628,1.16281,384099999.0
2007-03-20 17:50:00,1.16275,1.16347,1.16275,1.16337,545899996.0
2007-03-20 17:55:00,1.16337,1.1638,1.1633,1.16368,531399994.0
2007-03-20 18:00:00,1.16372,1.16394,1.16322,1.16326,475799999.0
2007-03-20 18:05:00,1.16336,1.16336,1.16296,1.16296,424900001.0
2007-03-20 18:10:00,1.16299,1.16365,1.16292,1.16355,450300001.0
2007-03-20 18:15:00,1.16347,1.16376,1.16276,1.16278,427999997.0
2007-03-20 18:20:00,1.1629,1.16328,1.1629,1.16319,577800000.0
2007-03-20 18:25:00,1.16318,1.1633,1.163,1.16305,286699996.0
2007-03-20 18:30:00,1.16312,1.16343,1.16298,1.16343,456799998.0
2007-03-20 18:35:00,1.16337,1.16347,1.16282,1.16306,421800008.0
2007-03-20 18:40:00,1.16302,1.16303,1.16286,1.16292,450000001.0
2007-03-20 18:45:00,1.16297,1.16328,1.16277,1.1632,329300000.0
2007-03-20 18:50:00,1.16321,1.16324,1.16264,1.1627,481700000.0
2007-03-20 18:55:00,1.16268,1.16289,1.16266,1.16281,370199996.0
2007-03-20 19:00:00,1.1628,1.16287,1.16264,1.16283,411900004.0
2007-03-20 19:05:00,1.16272,1.1629,1.16249,1.1625,512500006.0
2007-03-20 19:10:00,1.16245,1.16268,1.16237,1.16259,313400002.0
2007-03-20 19:15:00,1.16259,1.16294,1.16247,1.1627,615999997.0
2007-03-20 19:20:00,1.16271,1.16277,1.1621,1.1621,336300000.0
2007-03-20 19:25:00,1.16218,1.16234,1.16213,1.16217,422599997.0
2007-03-20 19:30:00,1.16222,1.16231,1.16192,1.16201,444400004.0
2007-03-20 19:35:00,1.16191,1.16203,1.16168,1.16194,333699998.0
2007-03-20 19:40:00,1.162,1.16217,1.16135,1.16135,447731140.0
2007-03-20 19:45:00,1.16144,1.16194,1.16144,1.16183,530899995.0
2007-03-20 19:50:00,1.16185,1.16193,1.16139,1.16139,410699996.0
2007-03-20 19:55:00,1.16144,1.16161,1.16118,1.16149,457531138.0
2007-03-20 20:00:00,1.1614,1.16165,1.16133,1.16165,502699999.0
2007-03-20 20:05:00,1.16161,1.16171,1.16092,1.16094,372500001.0
2007-03-20 20:10:00,1.1607,1.1608,1.16039,1.16059,550999994.0
2007-03-20 20:15:00,1.16066,1.16085,1.16056,1.16075,337000003.0
2007-03-20 20:20:00,1.16075,1.16081,1.16041,1.16064,672631140.0
2007-03-20 20:25:00,1.16076,1.16112,1.16068,1.1611,330800005.0
2007-03-20 20:30:00,1.16118,1.16123,1.16067,1.16082,452600006.0
2007-03-20 20:35:00,1.16075,1.16105,1.1607,1.16105,275999998.0
2007-03-20 20:40:00,1.16107,1.16107,1.16083,1.16085,347899997.0
2007-03-20 20:45:00,1.16094,1.16096,1.16036,1.16065,350400000.0
2007-03-20 20:50:00,1.16075,1.16105,1.16073,1.16104,261499996.0
2007-03-20 20:55:00,1.16117,1.16117,1.16042,1.1605,435200003.0
2007-03-20 21:00:00,1.16054,1.16054,1.1603,1.1604,470631140.0
2007-03-20 21:05:00,1.16033,1.16036,1.16011,1.16032,443300003.0
2007-03-20 21:10:00,1.16018,1.16035,1.16009,1.16021,587700000.0
2007-03-20 21:15:00,1.16017,1.16032,1.16015,1.16015,367000002.0
2007-03-20 21:20:00,1.16013,1.16025,1.15997,1.15999,369799997.0
2007-03-20 21:25:00,1.16002,1.16016,1.15994,1.16015,236300002.0
2007-03-20 21:30:00,1.16011,1.16033,1.1601,1.1601,521600001.0
2007-03-20 21:35:00,1.16017,1.16046,1.16013,1.16036,425200001.0
2007-03-20 21:40:00,1.16036,1.16043,1.16023,1.16025,374400002.0
2007-03-20 21:45:00,1.16024,1.16024,1.16013,1.16018,228200002.0
2007-03-20 21:50:00,1.1602,1.16048,1.16016,1.16035,375899999.0
2007-03-20 21:55:00,1.16036,1.16041,1.16027,1.16027,322099998.0
2007-03-20 22:00:00,1.16033,1.16062,1.16021,1.16055,320900003.0
2007-03-20 22:05:00,1.16058,1.16074,1.16034,1.16036,418900004.0
2007-03-20 22:10:00,1.1604,1.16058,1.16039,1.16045,322300000.0
2007-03-20 22:15:00,1.16048,1.16068,1.16038,1.16054,294300001.0
2007-03-20 22:20:00,1.16058,1.16105,1.16038,1.16089,354399998.0
2007-03-20 22:25:00,1.16086,1.16105,1.16058,1.16105,494299999.0
2007-03-20 22:30:00,1.16101,1.16118,1.16091,1.16104,421100002.0
2007-03-20 22:35:00,1.161,1.1612,1.16091,1.16091,257400000.0
2007-03-20 22:40:00,1.16102,1.16129,1.16094,1.16129,473100002.0
2007-03-20 22:45:00,1.16114,1.16122,1.16105,1.1611,359999997.0
2007-03-20 22:50:00,1.16105,1.16146,1.16105,1.16128,316699998.0
2007-03-20 22:55:00,1.16136,1.16152,1.16127,1.1614,335599998.0
2007-03-20 23:00:00,1.16137,1.16151,1.16099,1.16123,235399998.0
2007-03-20 23:05:00,1.16111,1.16122,1.16088,1.1611,317799997.0
2007-03-20 23:10:00,1.16111,1.16126,1.16103,1.16103,382500002.0
2007-03-20 23:15:00,1.16104,1.16119,1.16092,1.16108,277400005.0
2007-03-20 23:20:00,1.16105,1.1611,1.16095,1.16102,196400000.0
2007-03-20 23:25:00,1.16102,1.16118,1.16093,1.16108,243800001.0
2007-03-20 23:30:00,1.16118,1.16135,1.16085,1.16085,256599997.0
2007-03-20 23:35:00,1.16092,1.16112,1.16059,1.16064,308499997.0
2007-03-20 23:40:00,1.16075,1.16118,1.16075,1.16117,194800001.0
2007-03-20 23:45:00,1.16115,1.16118,1.16084,1.16112,202000000.0
2007-03-20 23:50:00,1.16108,1.16125,1.16085,1.16099,351099998.0
2007-03-20 23:55:00,1.1611,1.16122,1.16091,1.16122,229300001.0
2007-03-21 00:00:00,1.16116,1.1614,1.16102,1.16132,146300000.0
2007-03-21 00:05:00,1.16144,1.16158,1.16131,1.16136,293499999.0
2007-03-21 00:10:00,1.16142,1.16146,1.1611,1.16115,402700003.0
2007-03-21 00:15:00,1.16153,1.16168,1.16145,1.16168,198300000.0
2007-03-21 00:20:00,1.16165,1.16168,1.1614,1.1615,239199999.0
2007-03-21 00:25:00,1.16133,1.16155,1.1613,1.16145,271900000.0
2007-03-21 00:30:00,1.16148,1.16148,1.1611,1.1611,166400001.0
2007-03-21 00:35:00,1.1614,1.16152,1.16132,1.16135,296300003.0
2007-03-21 00:40:00,1.1612,1.16143,1.16118,1.1612,161700001.0
2007-03-21 00:45:00,1.16113,1.16128,1.16105,1.16116,311500002.0
2007-03-21 00:50:00,1.1611,1.16132,1.16101,1.16113,313999997.0
2007-03-21 00:55:00,1.16083,1.16124,1.16083,1.16102,502400003.0
2007-03-21 01:00:00,1.16108,1.16128,1.16102,1.16128,349900004.0
2007-03-21 01:05:00,1.1613,1.1613,1.16102,1.16124,327000006.0
2007-03-21 01:10:00,1.16094,1.16125,1.16081,1.16092,386299998.0
2007-03-21 01:15:00,1.16112,1.16128,1.16095,1.16111,222999999.0
2007-03-21 01:20:00,1.16105,1.16121,1.16103,1.16103,367700001.0
2007-03-21 01:25:00,1.16123,1.16123,1.16102,1.16113,357800003.0
2007-03-21 01:30:00,1.1611,1.16118,1.16096,1.16117,323200005.0
2007-03-21 01:35:00,1.1611,1.16125,1.1608,1.16097,302999995.0
2007-03-21 01:40:00,1.16115,1.1612,1.161,1.1611,328400001.0
2007-03-21 01:45:00,1.16115,1.16116,1.16087,1.16087,175999997.0
2007-03-21 01:50:00,1.16083,1.16083,1.16004,1.16017,297499995.0
2007-03-21 01:55:00,1.16015,1.1602,1.15982,1.16003,398600001.0
2007-03-21 02:00:00,1.15976,1.16015,1.15955,1.15992,529031139.0
2007-03-21 02:05:00,1.16009,1.16037,1.15995,1.16028,536199997.0
2007-03-21 02:10:00,1.16023,1.16052,1.16023,1.16045,548100000.0
2007-03-21 02:15:00,1.16043,1.16056,1.16021,1.16056,240000001.0
2007-03-21 02:20:00,1.16019,1.1606,1.16019,1.16049,206900000.0
2007-03-21 02:25:00,1.1604,1.1607,1.16006,1.16024,376599999.0
2007-03-21 02:30:00,1.16012,1.16027,1.1599,1.16016,323900003.0
2007-03-21 02:35:00,1.1602,1.16025,1.15996,1.16005,174299998.0
2007-03-21 02:40:00,1.16018,1.16041,1.15983,1.16034,456400008.0
2007-03-21 02:45:00,1.16037,1.16046,1.16013,1.16022,241799997.0
2007-03-21 02:50:00,1.16013,1.16057,1.16013,1.1604,317800002.0
2007-03-21 02:55:00,1.16055,1.16074,1.16042,1.1607,337799995.0
2007-03-21 03:00:00,1.16062,1.16085,1.16056,1.16072,346800003.0
2007-03-21 03:05:00,1.16073,1.16085,1.16043,1.16085,337300001.0
2007-03-21 03:10:00,1.16063,1.16091,1.16047,1.1609,383299995.0
2007-03-21 03:15:00,1.1609,1.1609,1.16047,1.16047,271200002.0
2007-03-21 03:20:00,1.16053,1.16092,1.16045,1.16092,437600003.0
2007-03-21 03:25:00,1.16085,1.16086,1.16049,1.1605,297000002.0
2007-03-21 03:30:00,1.16046,1.16072,1.16044,1.16066,293599999.0
2007-03-21 03:35:00,1.16065,1.16097,1.16065,1.16084,236100002.0
2007-03-21 03:40:00,1.16082,1.16111,1.16069,1.16086,316099999.0
2007-03-21 03:45:00,1.16097,1.16097,1.16075,1.16083,154800000.0
2007-03-21 03:50:00,1.16084,1.16098,1.16075,1.16095,231199999.0
2007-03-21 03:55:00,1.16093,1.16097,1.16073,1.16085,208500002.0
2007-03-21 04:00:00,1.1607,1.16108,1.16053,1.16108,399000008.0
2007-03-21 04:05:00,1.16108,1.16115,1.16072,1.16098,304000001.0
2007-03-21 04:10:00,1.16089,1.1611,1.16074,1.16095,234600000.0
2007-03-21 04:15:00,1.16089,1.16147,1.16076,1.16137,222400001.0
2007-03-21 04:20:00,1.16133,1.16133,1.16084,1.16087,420200002.0
2007-03-21 04:25:00,1.16087,1.16099,1.16065,1.16073,345799997.0
2007-03-21 04:30:00,1.1607,1.16087,1.1605,1.16087,232700000.0
2007-03-21 04:35:00,1.16077,1.16096,1.16052,1.16096,250800001.0
2007-03-21 04:40:00,1.161,1.16106,1.16083,1.16087,169099999.0
2007-03-21 04:45:00,1.16105,1.16133,1.16105,1.16125,185200001.0
2007-03-21 04:50:00,1.16127,1.16174,1.1611,1.16165,387000001.0
2007-03-21 04:55:00,1.16166,1.16178,1.16139,1.16139,340699996.0
2007-03-21 05:00:00,1.16141,1.16157,1.16113,1.1615,647600002.0
2007-03-21 05:05:00,1.16152,1.16156,1.16117,1.16122,468700000.0
2007-03-21 05:10:00,1.16135,1.16156,1.16112,1.16149,525699999.0
2007-03-21 05:15:00,1.16145,1.16188,1.1614,1.16188,726599997.0
2007-03-21 05:20:00,1.16185,1.16197,1.1614,1.16145,623000004.0
2007-03-21 05:25:00,1.16158,1.1618,1.1613,1.16135,667431140.0
2007-03-21 05:30:00,1.16117,1.16155,1.16117,1.16153,719999992.0
2007-03-21 05:35:00,1.16153,1.16168,1.16137,1.16152,587400006.0
2007-03-21 05:40:00,1.16148,1.16164,1.1614,1.1616,468300000.0
2007-03-21 05:45:00,1.16165,1.16169,1.16147,1.16157,495331138.0
2007-03-21 05:50:00,1.16155,1.16155,1.16134,1.1615,622499995.0
2007-03-21 05:55:00,1.16146,1.16158,1.16129,1.16149,1145299999.0
2007-03-21 06:00:00,1.16137,1.16167,1.16132,1.16167,327100001.0
2007-03-21 06:05:00,1.1615,1.16198,1.16133,1.16187,657000002.0
2007-03-21 06:10:00,1.16188,1.16206,1.1617,1.16174,706299996.0
2007-03-21 06:15:00,1.16161,1.16176,1.16142,1.16165,555099999.0
2007-03-21 06:20:00,1.16155,1.16173,1.16131,1.1615,649799997.0
2007-03-21 06:25:00,1.16143,1.1617,1.1613,1.1615,613500005.0
2007-03-21 06:30:00,1.16148,1.16173,1.16148,1.1616,693000003.0
2007-03-21 06:35:00,1.1614,1.16159,1.16122,1.16135,380100006.0
2007-03-21 06:40:00,1.16121,1.16151,1.161,1.16124,494899999.0
2007-03-21 06:45:00,1.1613,1.16152,1.16128,1.16137,2070289992.0
2007-03-21 06:50:00,1.1615,1.16158,1.16101,1.16135,1642731148.0
2007-03-21 06:55:00,1.16155,1.16155,1.16125,1.16142,2856100004.0
2007-03-21 07:00:00,1.16147,1.16158,1.16114,1.16137,1983900009.0
2007-03-21 07:05:00,1.16125,1.16157,1.16116,1.16157,1012299994.0
2007-03-21 07:10:00,1.16157,1.16165,1.16126,1.16157,1057500002.0
2007-03-21 07:15:00,1.16155,1.16161,1.16133,1.16145,1447499999.0
2007-03-21 07:20:00,1.16165,1.16165,1.1615,1.16165,1647231139.0
2007-03-21 07:25:00,1.16165,1.16189,1.16126,1.16145,1341100005.0
2007-03-21 07:30:00,1.16143,1.16152,1.16135,1.16149,1627599999.0
2007-03-21 07:35:00,1.16145,1.16155,1.16108,1.16131,1929989997.0
2007-03-21 07:40:00,1.16128,1.16156,1.16107,1.16147,1573731139.0
2007-03-21 07:45:00,1.16126,1.16145,1.16102,1.1614,1198499998.0
2007-03-21 07:50:00,1.16144,1.16173,1.16104,1.16155,1052500006.0
2007-03-21 07:55:00,1.16153,1.16162,1.16125,1.16145,921399999.0
2007-03-21 08:00:00,1.1614,1.16172,1.1614,1.1617,704000000.0
2007-03-21 08:05:00,1.16158,1.16165,1.1614,1.16145,470500003.0
2007-03-21 08:10:00,1.1615,1.16155,1.16135,1.16135,376400004.0
2007-03-21 08:15:00,1.16138,1.16158,1.16138,1.16147,745100001.0
2007-03-21 08:20:00,1.16143,1.16143,1.16116,1.16123,1292299990.0
2007-03-21 08:25:00,1.16122,1.16132,1.16103,1.16121,716600002.0
2007-03-21 08:30:00,1.16122,1.16131,1.161,1.1612,740800006.0
2007-03-21 08:35:00,1.16126,1.16176,1.16118,1.16119,723999993.0
2007-03-21 08:40:00,1.1611,1.16169,1.16097,1.1613,1579900001.0
2007-03-21 08:45:00,1.16135,1.16153,1.16123,1.16139,1073700003.0
2007-03-21 08:50:00,1.16121,1.16163,1.16104,1.16143,1892799993.0
2007-03-21 08:55:00,1.16135,1.16175,1.16132,1.16169,1212700007.0
2007-03-21 09:00:00,1.16142,1.16159,1.16114,1.16118,2123431148.0
2007-03-21 09:05:00,1.16116,1.16141,1.16088,1.16121,1308000005.0
2007-03-21 09:10:00,1.16125,1.16141,1.16118,1.16141,831200005.0
2007-03-21 09:15:00,1.1614,1.16143,1.16116,1.1613,2450199997.0
2007-03-21 09:20:00,1.16133,1.16145,1.16121,1.16127,1596331141.0
2007-03-21 09:25:00,1.16125,1.16136,1.16113,1.16124,2394200007.0
2007-03-21 09:30:00,1.16126,1.16153,1.16123,1.16137,2598899988.0
2007-03-21 09:35:00,1.16133,1.16179,1.16123,1.16176,2211100002.0
2007-03-21 09:40:00,1.16177,1.16196,1.1614,1.16155,2661000012.0
2007-03-21 09:45:00,1.1616,1.162,1.16152,1.16175,2543200003.0
2007-03-21 09:50:00,1.16172,1.16188,1.16152,1.1616,3930189995.0
2007-03-21 09:55:00,1.16157,1.16213,1.16157,1.16191,3368599990.0
2007-03-21 10:00:00,1.16188,1.16199,1.16163,1.16199,341300001.0
2007-03-21 10:05:00,1.16192,1.16193,1.1614,1.1618,350399998.0
2007-03-21 10:10:00,1.16187,1.16202,1.16177,1.16193,223800002.0
2007-03-21 10:15:00,1.16183,1.16209,1.16176,1.16201,287799997.0
2007-03-21 10:20:00,1.16196,1.16221,1.16175,1.16221,322200001.0
2007-03-21 10:25:00,1.16213,1.16224,1.16205,1.16214,233799999.0
2007-03-21 10:30:00,1.1621,1.16256,1.16207,1.1625,157600002.0
2007-03-21 10:35:00,1.16243,1.16256,1.16226,1.16237,325500006.0
2007-03-21 10:40:00,1.1623,1.16249,1.1622,1.16248,345900003.0
2007-03-21 10:45:00,1.16245,1.16286,1.16245,1.16277,301899999.0
2007-03-21 10:50:00,1.16282,1.16297,1.16265,1.16279,550600001.0
2007-03-21 10:55:00,1.16285,1.16294,1.16242,1.16242,286499997.0
2007-03-21 11:00:00,1.16247,1.16262,1.1624,1.16257,280499998.0
2007-03-21 11:05:00,1.16254,1.16273,1.16235,1.16265,250400003.0
2007-03-21 11:10:00,1.16263,1.16263,1.16207,1.16227,349199999.0
2007-03-21 11:15:00,1.16226,1.16249,1.16193,1.16228,412200003.0
2007-03-21 11:20:00,1.16237,1.16289,1.16224,1.16288,585400003.0
2007-03-21 11:25:00,1.16282,1.16288,1.16276,1.16283,231099999.0
2007-03-21 11:30:00,1.16295,1.16304,1.16282,1.16297,434600002.0
2007-03-21 11:35:00,1.16295,1.16313,1.16288,1.16296,566931132.0
2007-03-21 11:40:00,1.16274,1.16285,1.16248,1.16264,414299997.0
2007-03-21 11:45:00,1.16246,1.16268,1.16226,1.16252,372931133.0
2007-03-21 11:50:00,1.1625,1.16256,1.16209,1.16211,446100003.0
2007-03-21 11:55:00,1.16196,1.1621,1.16186,1.16192,475500005.0
2007-03-21 12:00:00,1.1619,1.1619,1.16142,1.16158,449600001.0
2007-03-21 12:05:00,1.16163,1.16174,1.16138,1.1617,348600001.0
2007-03-21 12:10:00,1.16168,1.16185,1.16149,1.16181,404400001.0
2007-03-21 12:15:00,1.16199,1.16211,1.16188,1.16209,135700000.0
2007-03-21 12:20:00,1.16215,1.16238,1.16195,1.16202,365199998.0
2007-03-21 12:25:00,1.16203,1.16218,1.16184,1.162,382799997.0
2007-03-21 12:30:00,1.16193,1.16193,1.16125,1.16165,430800005.0
2007-03-21 12:35:00,1.16167,1.16172,1.16122,1.16142,412700003.0
2007-03-21 12:40:00,1.16136,1.16152,1.1612,1.16152,440100000.0
2007-03-21 12:45:00,1.16145,1.16153,1.16133,1.1614,229600000.0
2007-03-21 12:50:00,1.16133,1.16193,1.16131,1.16183,177599999.0
2007-03-21 12:55:00,1.16179,1.16232,1.16179,1.16206,383600005.0
2007-03-21 13:00:00,1.16195,1.16227,1.16187,1.16227,259499996.0
2007-03-21 13:05:00,1.16216,1.16223,1.16183,1.16202,385599999.0
2007-03-21 13:10:00,1.16207,1.1622,1.16169,1.16169,243899999.0
2007-03-21 13:15:00,1.16151,1.16151,1.16095,1.16097,431900001.0
2007-03-21 13:20:00,1.1609,1.16103,1.16075,1.16075,357000003.0
2007-03-21 13:25:00,1.16076,1.16116,1.16062,1.16113,369300000.0
2007-03-21 13:30:00,1.16118,1.16177,1.16112,1.16169,300200001.0
2007-03-21 13:35:00,1.16177,1.16205,1.16159,1.16189,406800004.0
2007-03-21 13:40:00,1.16207,1.16225,1.16191,1.16197,512262280.0
2007-03-21 13:45:00,1.16195,1.16196,1.16148,1.16155,425999999.0
2007-03-21 13:50:00,1.16158,1.16158,1.16132,1.16132,410099999.0
2007-03-21 13:55:00,1.16138,1.16148,1.16059,1.16086,563900000.0
2007-03-21 14:00:00,1.16091,1.16114,1.16067,1.1611,470231138.0
2007-03-21 14:05:00,1.1611,1.16129,1.16081,1.16094,338600005.0
2007-03-21 14:10:00,1.16091,1.16154,1.16091,1.16147,464800000.0
2007-03-21 14:15:00,1.16152,1.16152,1.16083,1.16086,405100005.0
2007-03-21 14:20:00,1.16109,1.16117,1.1607,1.16082,562331136.0
2007-03-21 14:25:00,1.16089,1.16118,1.16063,1.16069,510300006.0
2007-03-21 14:30:00,1.16037,1.16099,1.15957,1.15993,509400004.0
2007-03-21 14:35:00,1.16,1.16027,1.15918,1.15922,514100002.0
2007-03-21 14:40:00,1.1593,1.15998,1.1593,1.1593,519400003.0
2007-03-21 14:45:00,1.15933,1.15939,1.15869,1.15888,347500002.0
2007-03-21 14:50:00,1.15894,1.15961,1.15875,1.15947,489499998.0
2007-03-21 14:55:00,1.15961,1.15983,1.15933,1.15937,460400001.0
2007-03-21 15:00:00,1.15937,1.16,1.15897,1.15897,479299998.0
2007-03-21 15:05:00,1.15893,1.15893,1.15861,1.15864,476099991.0
2007-03-21 15:10:00,1.15874,1.15923,1.15865,1.15902,519500005.0
2007-03-21 15:15:00,1.15895,1.15918,1.15892,1.15892,312299998.0
2007-03-21 15:20:00,1.15898,1.15914,1.15892,1.15899,185200004.0
2007-03-21 15:25:00,1.15899,1.15902,1.15855,1.15861,582699993.0
2007-03-21 15:30:00,1.15858,1.15879,1.15847,1.15851,369100005.0
2007-03-21 15:35:00,1.15848,1.1591,1.15848,1.159,312599999.0
2007-03-21 15:40:00,1.15908,1.15931,1.15888,1.15913,206200001.0
2007-03-21 15:45:00,1.1591,1.15926,1.15881,1.15914,501000006.0
2007-03-21 15:50:00,1.15909,1.15968,1.15909,1.15946,481999997.0
2007-03-21 15:55:00,1.15942,1.15945,1.15886,1.15906,585499997.0
2007-03-21 16:00:00,1.15902,1.15931,1.15875,1.15875,418899994.0
2007-03-21 16:05:00,1.15873,1.15934,1.15873,1.15919,402800001.0
2007-03-21 16:10:00,1.15929,1.15975,1.15911,1.15911,310000002.0
2007-03-21 16:15:00,1.15911,1.15933,1.15893,1.15916,665500005.0
2007-03-21 16:20:00,1.15921,1.15923,1.15893,1.15896,531499995.0
2007-03-21 16:25:00,1.15905,1.15913,1.15895,1.15898,238399998.0
2007-03-21 16:30:00,1.15916,1.15958,1.15914,1.15958,278100002.0
2007-03-21 16:35:00,1.1596,1.16012,1.15956,1.15985,469299999.0
2007-03-21 16:40:00,1.15994,1.16001,1.15961,1.15961,339100005.0
2007-03-21 16:45:00,1.15955,1.15963,1.15939,1.15944,426431137.0
2007-03-21 16:50:00,1.15942,1.15957,1.1593,1.15956,504999997.0
2007-03-21 16:55:00,1.15954,1.15971,1.1595,1.15958,399000001.0
2007-03-21 17:00:00,1.15958,1.15971,1.15938,1.15965,276900000.0
2007-03-21 17:05:00,1.15963,1.15968,1.15941,1.15949,481799998.0
2007-03-21 17:10:00,1.15947,1.15956,1.15942,1.15945,125299999.0
2007-03-21 17:15:00,1.15945,1.15969,1.15941,1.15948,251799997.0
2007-03-21 17:20:00,1.15948,1.15953,1.1593,1.15945,301899996.0
2007-03-21 17:25:00,1.15945,1.15957,1.1591,1.1591,468400000.0
2007-03-21 17:30:00,1.15901,1.15927,1.15901,1.15911,490800001.0
2007-03-21 17:35:00,1.15901,1.15924,1.15893,1.15896,377700001.0
2007-03-21 17:40:00,1.15897,1.15927,1.15873,1.15873,454700000.0
2007-03-21 17:45:00,1.15867,1.15877,1.15773,1.15801,532199998.0
2007-03-21 17:50:00,1.15803,1.15803,1.15714,1.15735,563431137.0
2007-03-21 17:55:00,1.1573,1.15759,1.15719,1.15755,409600004.0
2007-03-21 18:00:00,1.15774,1.15786,1.15735,1.1575,462899995.0
2007-03-21 18:05:00,1.15752,1.15774,1.1571,1.15715,352000002.0
2007-03-21 18:10:00,1.15729,1.15782,1.15729,1.15773,138862278.0
2007-03-21 18:15:00,1.15763,1.15794,1.15735,1.15749,371000004.0
2007-03-21 18:20:00,1.15742,1.15816,1.15732,1.15811,274500001.0
2007-03-21 18:25:00,1.15811,1.15811,1.15769,1.1577,425700002.0
2007-03-21 18:30:00,1.15771,1.1579,1.15758,1.15785,640000001.0
2007-03-21 18:35:00,1.15786,1.15789,1.15762,1.15765,370300003.0
2007-03-21 18:40:00,1.15765,1.15805,1.15765,1.1577,306299998.0
2007-03-21 18:45:00,1.15779,1.15792,1.15764,1.15764,285799995.0
2007-03-21 18:50:00,1.15759,1.15768,1.15688,1.15764,289900000.0
2007-03-21 18:55:00,1.15766,1.15797,1.1574,1.15755,450100002.0
2007-03-21 19:00:00,1.1576,1.1577,1.15741,1.15745,323400002.0
2007-03-21 19:05:00,1.15726,1.15762,1.15718,1.15758,430599999.0
2007-03-21 19:10:00,1.1576,1.15767,1.15695,1.1574,492500001.0
2007-03-21 19:15:00,1.15735,1.15754,1.15719,1.15735,353200001.0
2007-03-21 19:20:00,1.15748,1.15748,1.15695,1.1574,404799993.0
2007-03-21 19:25:00,1.15739,1.15748,1.15733,1.15748,304700000.0
2007-03-21 19:30:00,1.15745,1.158,1.15745,1.15784,182700001.0
2007-03-21 19:35:00,1.1579,1.15802,1.15762,1.15789,176000002.0
2007-03-21 19:40:00,1.15791,1.15812,1.15788,1.15803,241200002.0
2007-03-21 19:45:00,1.158,1.15828,1.15799,1.15814,241131137.0
2007-03-21 19:50:00,1.15801,1.15808,1.15788,1.15792,422800004.0
2007-03-21 19:55:00,1.15785,1.15817,1.15784,1.15817,330800001.0
2007-03-21 20:00:00,1.15812,1.15812,1.15788,1.15788,283299998.0
2007-03-21 20:05:00,1.15782,1.15793,1.15771,1.1579,474799997.0
2007-03-21 20:10:00,1.1579,1.15798,1.15761,1.15769,310200007.0
2007-03-21 20:15:00,1.15701,1.15701,1.15565,1.15623,364199996.0
2007-03-21 20:20:00,1.15616,1.15616,1.15323,1.15375,369600000.0
2007-03-21 20:25:00,1.15392,1.15478,1.1536,1.15478,375600003.0
2007-03-21 20:30:00,1.15534,1.15553,1.15445,1.15476,600400002.0
2007-03-21 20:35:00,1.15493,1.1552,1.15464,1.15464,489300008.0
2007-03-21 20:40:00,1.15458,1.15487,1.15392,1.15407,623500003.0
2007-03-21 20:45:00,1.15406,1.15425,1.15351,1.15386,517800001.0
2007-03-21 20:50:00,1.15403,1.15438,1.15397,1.15415,524800006.0
2007-03-21 20:55:00,1.15415,1.15472,1.15406,1.15406,498399998.0
2007-03-21 21:00:00,1.15405,1.15451,1.15405,1.15446,535799999.0
2007-03-21 21:05:00,1.15466,1.15527,1.15466,1.15491,468300006.0
2007-03-21 21:10:00,1.15493,1.15514,1.15474,1.15512,585899995.0
2007-03-21 21:15:00,1.15511,1.15531,1.15492,1.15531,461300001.0
2007-03-21 21:20:00,1.15525,1.15539,1.15496,1.15506,337500005.0
2007-03-21 21:25:00,1.15514,1.15519,1.15475,1.15501,339300000.0
2007-03-21 21:30:00,1.1551,1.15513,1.15487,1.15488,267300003.0
2007-03-21 21:35:00,1.15491,1.155,1.15481,1.15488,327500000.0
2007-03-21 21:40:00,1.15488,1.15512,1.15473,1.15505,308900000.0
2007-03-21 21:45:00,1.1551,1.15531,1.15505,1.15524,171100003.0
2007-03-21 21:50:00,1.15515,1.15515,1.15484,1.15513,378300002.0
2007-03-21 21:55:00,1.15506,1.15551,1.15502,1.15527,353099998.0
2007-03-21 22:00:00,1.15528,1.15551,1.15518,1.15531,486399997.0
2007-03-21 22:05:00,1.15522,1.15541,1.15499,1.1551,277300001.0
2007-03-21 22:10:00,1.15515,1.15532,1.15501,1.15532,135200000.0
2007-03-21 22:15:00,1.15532,1.15568,1.15532,1.15568,412299998.0
2007-03-21 22:20:00,1.15568,1.15571,1.15548,1.15556,362100001.0
2007-03-21 22:25:00,1.15555,1.15587,1.15554,1.15575,295600002.0
2007-03-21 22:30:00,1.15566,1.15575,1.1555,1.15572,269800004.0
2007-03-21 22:35:00,1.15568,1.15569,1.15555,1.15561,83800001.0
2007-03-21 22:40:00,1.15568,1.15576,1.15549,1.1556,362300002.0
2007-03-21 22:45:00,1.15567,1.15577,1.15542,1.15572,403600001.0
2007-03-21 22:50:00,1.15562,1.15579,1.15553,1.15553,471100007.0
2007-03-21 22:55:00,1.15554,1.15557,1.15537,1.15537,236100000.0
2007-03-21 23:00:00,1.1554,1.1555,1.1553,1.15532,208299998.0
2007-03-21 23:05:00,1.15536,1.15539,1.15515,1.15515,291299999.0
2007-03-21 23:10:00,1.1554,1.15551,1.15519,1.15537,177499999.0
2007-03-21 23:15:00,1.15528,1.15567,1.15514,1.15567,194799999.0
2007-03-21 23:20:00,1.15572,1.15572,1.15557,1.15565,192300001.0
2007-03-21 23:25:00,1.15555,1.15565,1.15507,1.15507,213300002.0
2007-03-21 23:30:00,1.15508,1.15549,1.15508,1.15544,174300000.0
2007-03-21 23:35:00,1.15555,1.15555,1.15513,1.1555,322200001.0
2007-03-21 23:40:00,1.15538,1.1554,1.15509,1.1554,282600005.0
2007-03-21 23:45:00,1.15539,1.15552,1.15524,1.15552,264099996.0
2007-03-21 23:50:00,1.15543,1.1556,1.15526,1.15555,302500001.0
2007-03-21 23:55:00,1.15562,1.15569,1.15505,1.15556,436499994.0
2007-03-22 00:00:00,1.15547,1.15558,1.1553,1.15543,240000001.0
2007-03-22 00:05:00,1.15545,1.15559,1.15522,1.15522,257000002.0
2007-03-22 00:10:00,1.15553,1.15563,1.1553,1.1555,413900003.0
2007-03-22 00:15:00,1.15553,1.15585,1.15533,1.15533,478500002.0
2007-03-22 00:20:00,1.15565,1.15582,1.1555,1.1558,131300001.0
2007-03-22 00:25:00,1.15549,1.15584,1.1554,1.15575,338000005.0
2007-03-22 00:30:00,1.15576,1.15576,1.15541,1.15561,330399996.0
2007-03-22 00:35:00,1.15565,1.15565,1.15533,1.15533,274599998.0
2007-03-22 00:40:00,1.15555,1.15565,1.15532,1.15543,320900001.0
2007-03-22 00:45:00,1.15546,1.15558,1.15531,1.15539,274900003.0
2007-03-22 00:50:00,1.15541,1.15555,1.15525,1.15525,544199996.0
2007-03-22 00:55:00,1.15545,1.15565,1.15535,1.15548,194900001.0
2007-03-22 01:00:00,1.1555,1.15565,1.15525,1.1556,266231140.0
2007-03-22 01:05:00,1.1555,1.15563,1.15532,1.15543,135400000.0
2007-03-22 01:10:00,1.1554,1.15555,1.15529,1.15543,111800001.0
2007-03-22 01:15:00,1.15545,1.15555,1.15511,1.15543,360699997.0
2007-03-22 01:20:00,1.15542,1.15554,1.15528,1.15529,266331138.0
2007-03-22 01:25:00,1.15549,1.15581,1.15543,1.15575,248700000.0
2007-03-22 01:30:00,1.15576,1.1559,1.15561,1.1559,353399999.0
2007-03-22 01:35:00,1.15575,1.15591,1.15553,1.15582,333500000.0
2007-03-22 01:40:00,1.15579,1.15585,1.1555,1.15561,281800002.0
2007-03-22 01:45:00,1.15577,1.15586,1.15547,1.15579,290400001.0
2007-03-22 01:50:00,1.1557,1.15586,1.15556,1.15585,330099996.0
2007-03-22 01:55:00,1.1558,1.15633,1.15572,1.15633,199100002.0
2007-03-22 02:00:00,1.15633,1.1564,1.15621,1.15638,285800001.0
2007-03-22 02:05:00,1.15635,1.15655,1.1563,1.15655,148000000.0
2007-03-22 02:10:00,1.15623,1.15645,1.1562,1.15631,338899999.0
2007-03-22 02:15:00,1.15636,1.15658,1.1562,1.1565,213499999.0
2007-03-22 02:20:00,1.1566,1.15662,1.15628,1.15643,379200004.0
2007-03-22 02:25:00,1.15638,1.15677,1.15626,1.15677,415300003.0
2007-03-22 02:30:00,1.15679,1.15685,1.15662,1.1567,90900000.0
2007-03-22 02:35:00,1.15682,1.15697,1.15649,1.15683,386800000.0
2007-03-22 02:40:00,1.15676,1.1569,1.15663,1.15674,356300000.0
2007-03-22 02:45:00,1.15675,1.15675,1.15657,1.15662,429700001.0
2007-03-22 02:50:00,1.15654,1.15657,1.15647,1.15655,177899998.0
2007-03-22 02:55:00,1.15656,1.15656,1.15575,1.15575,443600001.0
2007-03-22 03:00:00,1.15602,1.15631,1.15602,1.15623,192999997.0
2007-03-22 03:05:00,1.1563,1.15631,1.15599,1.15615,226500002.0
2007-03-22 03:10:00,1.15608,1.15615,1.15578,1.1559,184700003.0
2007-03-22 03:15:00,1.15585,1.15603,1.15585,1.15587,254889999.0
2007-03-22 03:20:00,1.15597,1.156,1.15571,1.1559,186500001.0
2007-03-22 03:25:00,1.15559,1.15595,1.15559,1.15582,204800001.0
2007-03-22 03:30:00,1.15587,1.15607,1.15563,1.15575,170300001.0
2007-03-22 03:35:00,1.1558,1.15599,1.15559,1.15583,336999997.0
2007-03-22 03:40:00,1.15572,1.15607,1.15572,1.15607,192200002.0
2007-03-22 03:45:00,1.156,1.15615,1.15575,1.15615,322500000.0
2007-03-22 03:50:00,1.15622,1.1564,1.1561,1.15633,292699998.0
2007-03-22 03:55:00,1.15626,1.15643,1.15626,1.15638,460600004.0
2007-03-22 04:00:00,1.15635,1.15655,1.15626,1.15655,321600000.0
2007-03-22 04:05:00,1.15642,1.15652,1.15621,1.15628,258600002.0
2007-03-22 04:10:00,1.15629,1.15645,1.15628,1.1564,239899998.0
2007-03-22 04:15:00,1.15634,1.15665,1.15623,1.1566,322300006.0
2007-03-22 04:20:00,1.15657,1.1566,1.15635,1.15645,245400003.0
2007-03-22 04:25:00,1.1565,1.15673,1.15647,1.15667,293699999.0
2007-03-22 04:30:00,1.15665,1.1567,1.15638,1.15658,161399999.0
2007-03-22 04:35:00,1.15655,1.15665,1.15637,1.15641,272199997.0
2007-03-22 04:40:00,1.15657,1.15663,1.15632,1.1566,433499998.0
2007-03-22 04:45:00,1.15662,1.15662,1.15622,1.15631,222999999.0
2007-03-22 04:50:00,1.1564,1.15655,1.15627,1.15635,296100001.0
2007-03-22 04:55:00,1.15651,1.15667,1.1563,1.1563,195199999.0
2007-03-22 05:00:00,1.15625,1.15666,1.15615,1.15665,586299998.0
2007-03-22 05:05:00,1.15649,1.15662,1.15623,1.15662,622100004.0
2007-03-22 05:10:00,1.1566,1.15665,1.15634,1.15657,316131140.0
2007-03-22 05:15:00,1.15655,1.15665,1.15624,1.15655,584631144.0
2007-03-22 05:20:00,1.15645,1.15661,1.15626,1.15655,729600000.0
2007-03-22 05:25:00,1.15649,1.15665,1.15631,1.15652,758631151.0
2007-03-22 05:30:00,1.15645,1.15665,1.15645,1.1566,695200006.0
2007-03-22 05:35:00,1.15665,1.15665,1.15645,1.15657,555899996.0
2007-03-22 05:40:00,1.1565,1.15663,1.15622,1.15645,499131143.0
2007-03-22 05:45:00,1.1565,1.15652,1.1563,1.15652,387999994.0
2007-03-22 05:50:00,1.15655,1.15655,1.15634,1.15638,608300002.0
2007-03-22 05:55:00,1.15637,1.15657,1.15625,1.1564,969300004.0
2007-03-22 06:00:00,1.1563,1.15664,1.15628,1.1565,289800003.0
2007-03-22 06:05:00,1.15645,1.15655,1.15625,1.15645,618899997.0
2007-03-22 06:10:00,1.15648,1.1565,1.15625,1.1565,712031144.0
2007-03-22 06:15:00,1.1564,1.1565,1.15633,1.1565,609799999.0
2007-03-22 06:20:00,1.1565,1.15655,1.1564,1.1564,706699999.0
2007-03-22 06:25:00,1.1565,1.15655,1.15637,1.1565,591900004.0
2007-03-22 06:30:00,1.15622,1.1565,1.15614,1.15643,642700004.0
2007-03-22 06:35:00,1.15617,1.15648,1.15617,1.15622,337299995.0
2007-03-22 06:40:00,1.15621,1.15663,1.15619,1.15645,392600000.0
2007-03-22 06:45:00,1.15647,1.15654,1.15635,1.15654,1958999999.0
2007-03-22 06:50:00,1.15634,1.15662,1.15612,1.15655,1731000017.0
2007-03-22 06:55:00,1.15658,1.15664,1.1563,1.15652,2974400009.0
2007-03-22 07:00:00,1.15655,1.15663,1.15626,1.15626,1573399996.0
2007-03-22 07:05:00,1.15645,1.15655,1.15637,1.15637,1068200001.0
2007-03-22 07:10:00,1.15622,1.15652,1.15602,1.15645,982300000.0
2007-03-22 07:15:00,1.15636,1.15646,1.15627,1.15644,1610600008.0
2007-03-22 07:20:00,1.15643,1.15645,1.15623,1.15645,1343462280.0
2007-03-22 07:25:00,1.15644,1.15648,1.15615,1.15633,1099300001.0
2007-03-22 07:30:00,1.15622,1.15644,1.15602,1.15629,1636999998.0
2007-03-22 07:35:00,1.15624,1.15645,1.1562,1.15633,1686999992.0
2007-03-22 07:40:00,1.15623,1.15636,1.15613,1.15628,1769700000.0
2007-03-22 07:45:00,1.15636,1.15645,1.1563,1.1564,1221099995.0
2007-03-22 07:50:00,1.1563,1.15645,1.15615,1.15638,830799997.0
2007-03-22 07:55:00,1.15638,1.15647,1.15612,1.1564,841700003.0
2007-03-22 08:00:00,1.15589,1.15646,1.15589,1.15645,743231145.0
2007-03-22 08:05:00,1.15638,1.15646,1.15613,1.15634,328800001.0
2007-03-22 08:10:00,1.1562,1.15635,1.1559,1.15635,631800002.0
2007-03-22 08:15:00,1.15625,1.15644,1.15606,1.1564,838200001.0
2007-03-22 08:20:00,1.1564,1.15645,1.15597,1.1564,1275600005.0
2007-03-22 08:25:00,1.15635,1.15648,1.15605,1.15629,596199999.0
2007-03-22 08:30:00,1.15633,1.15645,1.15607,1.15637,1001999998.0
2007-03-22 08:35:00,1.1563,1.1564,1.15625,1.15635,686799998.0
2007-03-22 08:40:00,1.15615,1.15639,1.15603,1.15635,1563899999.0
2007-03-22 08:45:00,1.15639,1.15646,1.1559,1.1562,1253100006.0
2007-03-22 08:50:00,1.1563,1.15643,1.1558,1.15635,2003399997.0
2007-03-22 08:55:00,1.15634,1.15637,1.15595,1.15598,1306100009.0
2007-03-22 09:00:00,1.15592,1.15607,1.15585,1.15594,1705000003.0
2007-03-22 09:05:00,1.15594,1.15635,1.15589,1.1562,1079200006.0
2007-03-22 09:10:00,1.15625,1.15625,1.15612,1.15625,1011599998.0
2007-03-22 09:15:00,1.1562,1.15639,1.15604,1.1563,2245000005.0
2007-03-22 09:20:00,1.1563,1.15652,1.15581,1.15645,1596300011.0
2007-03-22 09:25:00,1.15645,1.15646,1.15608,1.1561,2547490008.0
2007-03-22 09:30:00,1.15636,1.15636,1.15604,1.15615,2707499999.0
2007-03-22 09:35:00,1.15616,1.15667,1.15615,1.15647,1972699988.0
2007-03-22 09:40:00,1.15643,1.15648,1.15623,1.15626,2904600004.0
2007-03-22 09:45:00,1.15625,1.1565,1.1562,1.1563,2521231143.0
2007-03-22 09:50:00,1.15632,1.15644,1.1561,1.15627,4211600000.0
2007-03-22 09:55:00,1.15632,1.15645,1.1561,1.15619,3144500007.0
2007-03-22 10:00:00,1.15597,1.15631,1.1557,1.15625,483200002.0
2007-03-22 10:05:00,1.15618,1.15647,1.15577,1.15647,420099998.0
2007-03-22 10:10:00,1.15657,1.15678,1.15654,1.15672,314600002.0
2007-03-22 10:15:00,1.15678,1.1568,1.15669,1.15673,239800002.0
2007-03-22 10:20:00,1.15676,1.15695,1.15666,1.15695,429299998.0
2007-03-22 10:25:00,1.15685,1.15697,1.15668,1.1567,578700007.0
2007-03-22 10:30:00,1.15669,1.15678,1.15653,1.15657,372600000.0
2007-03-22 10:35:00,1.15658,1.15663,1.15624,1.15624,410899997.0
2007-03-22 10:40:00,1.15648,1.15706,1.15637,1.15706,410699997.0
2007-03-22 10:45:00,1.15707,1.15754,1.15695,1.15748,377099999.0
2007-03-22 10:50:00,1.15745,1.15755,1.15737,1.1575,437600001.0
2007-03-22 10:55:00,1.15763,1.15815,1.15749,1.15798,555299998.0
2007-03-22 11:00:00,1.15783,1.15783,1.15758,1.15767,374700000.0
2007-03-22 11:05:00,1.1577,1.1577,1.1574,1.15746,166300001.0
2007-03-22 11:10:00,1.15742,1.15759,1.15729,1.15759,658199996.0
2007-03-22 11:15:00,1.15757,1.1576,1.15743,1.15755,194700002.0
2007-03-22 11:20:00,1.1576,1.1576,1.15661,1.15661,247790003.0
2007-03-22 11:25:00,1.15638,1.15715,1.15612,1.15714,356531141.0
2007-03-22 11:30:00,1.157,1.15705,1.1566,1.15674,438199998.0
2007-03-22 11:35:00,1.15675,1.15743,1.15668,1.15743,306799999.0
2007-03-22 11:40:00,1.1575,1.15792,1.15725,1.15787,363299998.0
2007-03-22 11:45:00,1.1578,1.15788,1.15727,1.15727,248300001.0
2007-03-22 11:50:00,1.15711,1.15729,1.15711,1.15724,233399999.0
2007-03-22 11:55:00,1.15716,1.15724,1.15699,1.15699,320200002.0
2007-03-22 12:00:00,1.15701,1.15722,1.15692,1.15722,352700001.0
2007-03-22 12:05:00,1.15721,1.1574,1.15706,1.15733,282999997.0
2007-03-22 12:10:00,1.15735,1.15773,1.157,1.15769,421900001.0
2007-03-22 12:15:00,1.1577,1.15773,1.15726,1.15727,424199996.0
2007-03-22 12:20:00,1.15728,1.15767,1.15728,1.15759,387700000.0
2007-03-22 12:25:00,1.15767,1.1577,1.15723,1.15732,299699998.0
2007-03-22 12:30:00,1.15736,1.158,1.15736,1.1579,208199996.0
2007-03-22 12:35:00,1.15795,1.15797,1.15715,1.1579,390200001.0
2007-03-22 12:40:00,1.15795,1.15795,1.15752,1.15752,297500000.0
2007-03-22 12:45:00,1.1575,1.15787,1.1574,1.15771,491400001.0
2007-03-22 12:50:00,1.15765,1.15765,1.15679,1.15752,514399999.0
2007-03-22 12:55:00,1.15749,1.15759,1.15697,1.15697,504100002.0
2007-03-22 13:00:00,1.157,1.15736,1.15694,1.15719,233399997.0
2007-03-22 13:05:00,1.15713,1.15768,1.15713,1.15762,369700002.0
2007-03-22 13:10:00,1.15756,1.15771,1.15726,1.1575,472700007.0
2007-03-22 13:15:00,1.1577,1.15789,1.15737,1.15737,481700004.0
2007-03-22 13:20:00,1.15735,1.15744,1.15662,1.15677,273300000.0
2007-03-22 13:25:00,1.15669,1.15669,1.15629,1.15663,286900003.0
2007-03-22 13:30:00,1.15633,1.15678,1.15627,1.15665,433700004.0
2007-03-22 13:35:00,1.15665,1.15673,1.15638,1.1565,362800000.0
2007-03-22 13:40:00,1.15646,1.15648,1.15617,1.1563,555199999.0
2007-03-22 13:45:00,1.15624,1.1565,1.15622,1.1565,361300001.0
2007-03-22 13:50:00,1.1565,1.1565,1.15621,1.15641,324789997.0
2007-03-22 13:55:00,1.15612,1.15649,1.15602,1.15649,333399996.0
2007-03-22 14:00:00,1.15644,1.15657,1.15626,1.15642,455200000.0
2007-03-22 14:05:00,1.15628,1.15647,1.15608,1.15622,211500003.0
2007-03-22 14:10:00,1.15616,1.15664,1.15603,1.15655,431490000.0
2007-03-22 14:15:00,1.15657,1.15676,1.15636,1.15665,424900005.0
2007-03-22 14:20:00,1.15682,1.15683,1.15621,1.15621,271699999.0
2007-03-22 14:25:00,1.15605,1.15635,1.15588,1.1563,374931137.0
2007-03-22 14:30:00,1.15623,1.15658,1.15545,1.15551,475700001.0
2007-03-22 14:35:00,1.15553,1.15604,1.15552,1.15601,448499999.0
2007-03-22 14:40:00,1.15603,1.15674,1.15596,1.15643,443299998.0
2007-03-22 14:45:00,1.15643,1.1565,1.15603,1.1565,435900001.0
2007-03-22 14:50:00,1.15645,1.15649,1.15611,1.15622,440000000.0
2007-03-22 14:55:00,1.15628,1.1565,1.15606,1.15615,271800001.0
2007-03-22 15:00:00,1.15613,1.15631,1.1561,1.15625,275200002.0
2007-03-22 15:05:00,1.15627,1.15736,1.15621,1.15736,432200003.0
2007-03-22 15:10:00,1.1573,1.1573,1.15671,1.15695,552199999.0
2007-03-22 15:15:00,1.15698,1.1573,1.15697,1.15706,433000000.0
2007-03-22 15:20:00,1.15706,1.15757,1.157,1.15754,463899998.0
2007-03-22 15:25:00,1.15755,1.15777,1.15704,1.15718,352300000.0
2007-03-22 15:30:00,1.15715,1.15717,1.15651,1.15674,392100002.0
2007-03-22 15:35:00,1.15691,1.157,1.15662,1.15694,459699999.0
2007-03-22 15:40:00,1.15702,1.15716,1.15687,1.15715,314399998.0
2007-03-22 15:45:00,1.15714,1.15725,1.15698,1.15718,417699998.0
2007-03-22 15:50:00,1.15725,1.15751,1.15725,1.15742,407431140.0
2007-03-22 15:55:00,1.15742,1.15752,1.1568,1.1568,459299998.0
2007-03-22 16:00:00,1.15643,1.15698,1.15606,1.15647,313400000.0
2007-03-22 16:05:00,1.15645,1.15677,1.15638,1.15642,286999999.0
2007-03-22 16:10:00,1.15653,1.15745,1.15653,1.15717,384700000.0
2007-03-22 16:15:00,1.1571,1.15783,1.1571,1.15783,665000001.0
2007-03-22 16:20:00,1.15784,1.15822,1.15767,1.15767,470500004.0
2007-03-22 16:25:00,1.15777,1.15783,1.1576,1.1576,231299998.0
2007-03-22 16:30:00,1.1577,1.15842,1.15769,1.15841,573731141.0
2007-03-22 16:35:00,1.15828,1.15898,1.15817,1.15887,525400005.0
2007-03-22 16:40:00,1.15874,1.15884,1.1585,1.15868,337600001.0
2007-03-22 16:45:00,1.15873,1.15915,1.15858,1.1587,253400002.0
2007-03-22 16:50:00,1.15861,1.15862,1.15798,1.1581,412600004.0
2007-03-22 16:55:00,1.158,1.15825,1.158,1.15818,413199999.0
2007-03-22 17:00:00,1.15825,1.15872,1.15825,1.15866,407900001.0
2007-03-22 17:05:00,1.15865,1.15881,1.15824,1.15847,417000000.0
2007-03-22 17:10:00,1.15854,1.15857,1.15818,1.15855,400300006.0
2007-03-22 17:15:00,1.15866,1.15866,1.15831,1.15862,300499997.0
2007-03-22 17:20:00,1.15872,1.15872,1.15825,1.15827,278400000.0
2007-03-22 17:25:00,1.15834,1.15835,1.15806,1.15812,376499999.0
2007-03-22 17:30:00,1.15811,1.15823,1.15802,1.15815,410699999.0
2007-03-22 17:35:00,1.15827,1.15835,1.15791,1.15835,281500004.0
2007-03-22 17:40:00,1.15834,1.15849,1.15822,1.15836,279800002.0
2007-03-22 17:45:00,1.15837,1.15837,1.15721,1.15721,293599998.0
2007-03-22 17:50:00,1.15718,1.15726,1.15698,1.15717,459900000.0
2007-03-22 17:55:00,1.15709,1.15772,1.15704,1.15734,388531141.0
2007-03-22 18:00:00,1.15728,1.15739,1.15667,1.15731,445699997.0
2007-03-22 18:05:00,1.15737,1.15741,1.15713,1.15713,438299999.0
2007-03-22 18:10:00,1.15705,1.1573,1.15683,1.1573,356800002.0
2007-03-22 18:15:00,1.15733,1.15749,1.15727,1.15739,332100004.0
2007-03-22 18:20:00,1.15742,1.15776,1.15742,1.15771,274199999.0
2007-03-22 18:25:00,1.15771,1.1578,1.15759,1.15761,325800002.0
2007-03-22 18:30:00,1.1576,1.15786,1.15753,1.1578,382300002.0
2007-03-22 18:35:00,1.15783,1.15799,1.15757,1.15765,340900001.0
2007-03-22 18:40:00,1.15773,1.15808,1.15758,1.15805,524899998.0
2007-03-22 18:45:00,1.15794,1.15849,1.15773,1.1582,349000002.0
2007-03-22 18:50:00,1.15811,1.15829,1.15809,1.15823,398399997.0
2007-03-22 18:55:00,1.15818,1.15895,1.15813,1.15858,402299997.0
2007-03-22 19:00:00,1.1587,1.15905,1.15821,1.15844,414300002.0
2007-03-22 19:05:00,1.15838,1.15845,1.15813,1.15832,528699997.0
2007-03-22 19:10:00,1.15835,1.15836,1.15773,1.15795,250200003.0
2007-03-22 19:15:00,1.15807,1.15819,1.15761,1.1578,563000002.0
2007-03-22 19:20:00,1.15784,1.15817,1.15784,1.15816,545300001.0
2007-03-22 19:25:00,1.15807,1.1582,1.15798,1.1581,358400002.0
2007-03-22 19:30:00,1.15776,1.15819,1.15776,1.15811,190800001.0
2007-03-22 19:35:00,1.1582,1.15824,1.15804,1.1582,288799999.0
2007-03-22 19:40:00,1.15816,1.15818,1.15786,1.15815,374499998.0
2007-03-22 19:45:00,1.15812,1.1582,1.1578,1.15794,404900004.0
2007-03-22 19:50:00,1.15796,1.15796,1.15779,1.15785,247999998.0
2007-03-22 19:55:00,1.15793,1.15797,1.15782,1.15793,197599999.0
2007-03-22 20:00:00,1.15798,1.15804,1.15762,1.15776,291300000.0
2007-03-22 20:05:00,1.1578,1.15808,1.1578,1.15808,235800001.0
2007-03-22 20:10:00,1.15815,1.15822,1.15808,1.15812,183300003.0
2007-03-22 20:15:00,1.1581,1.15816,1.1574,1.15747,461400004.0
2007-03-22 20:20:00,1.15744,1.15762,1.1574,1.15753,351599997.0
2007-03-22 20:25:00,1.15754,1.15792,1.15747,1.15782,317500002.0
2007-03-22 20:30:00,1.15781,1.15781,1.15735,1.15742,382200001.0
2007-03-22 20:35:00,1.15743,1.15789,1.1574,1.15772,411000000.0
2007-03-22 20:40:00,1.15773,1.15773,1.15749,1.15749,178399997.0
2007-03-22 20:45:00,1.15743,1.1575,1.15712,1.15725,252331139.0
2007-03-22 20:50:00,1.15745,1.15765,1.15735,1.15759,435800000.0
2007-03-22 20:55:00,1.15752,1.15767,1.15734,1.15734,318200000.0
2007-03-22 21:00:00,1.15739,1.15752,1.15712,1.15733,347500000.0
2007-03-22 21:05:00,1.15725,1.15743,1.15721,1.15732,310600005.0
2007-03-22 21:10:00,1.15718,1.15733,1.15698,1.15723,283499996.0
2007-03-22 21:15:00,1.15731,1.15738,1.15707,1.1571,169400000.0
2007-03-22 21:20:00,1.15705,1.15727,1.15704,1.15705,267299997.0
2007-03-22 21:25:00,1.15701,1.15718,1.15679,1.15713,271500006.0
2007-03-22 21:30:00,1.1571,1.15715,1.15689,1.15705,231700000.0
2007-03-22 21:35:00,1.15712,1.15723,1.15701,1.15709,214899999.0
2007-03-22 21:40:00,1.15714,1.15728,1.15707,1.15716,347500004.0
2007-03-22 21:45:00,1.1572,1.15739,1.15698,1.15739,372700002.0
2007-03-22 21:50:00,1.15746,1.15756,1.1573,1.15745,351100002.0
2007-03-22 21:55:00,1.15747,1.15808,1.15747,1.158,129100000.0
2007-03-22 22:00:00,1.15795,1.15803,1.15773,1.15773,340199999.0
2007-03-22 22:05:00,1.15767,1.15786,1.15738,1.15738,446600001.0
2007-03-22 22:10:00,1.15737,1.1575,1.15709,1.15733,243800003.0
2007-03-22 22:15:00,1.15731,1.1574,1.15707,1.15707,228700001.0
2007-03-22 22:20:00,1.15696,1.15713,1.15693,1.157,421800001.0
2007-03-22 22:25:00,1.15691,1.15698,1.15657,1.15681,268300001.0
2007-03-22 22:30:00,1.15675,1.15698,1.15673,1.15697,305290001.0
2007-03-22 22:35:00,1.15698,1.15705,1.15669,1.15705,255231140.0
2007-03-22 22:40:00,1.15698,1.15737,1.15698,1.15733,191399998.0
2007-03-22 22:45:00,1.15725,1.1573,1.1569,1.15707,430699999.0
2007-03-22 22:50:00,1.15693,1.15698,1.15668,1.15691,415299999.0
2007-03-22 22:55:00,1.15692,1.15703,1.15688,1.15701,381200007.0
2007-03-22 23:00:00,1.15709,1.15724,1.15682,1.15701,419399999.0
2007-03-22 23:05:00,1.15707,1.1572,1.15707,1.15711,169100002.0
2007-03-22 23:10:00,1.1571,1.1571,1.15678,1.1571,135399999.0
2007-03-22 23:15:00,1.15703,1.15705,1.15673,1.15689,343699999.0
2007-03-22 23:20:00,1.15705,1.1572,1.15702,1.1571,211800001.0
2007-03-22 23:25:00,1.15712,1.15743,1.15697,1.15727,269800002.0
2007-03-22 23:30:00,1.15734,1.1576,1.15718,1.15751,403500003.0
2007-03-22 23:35:00,1.15736,1.15768,1.1571,1.15727,327800002.0
2007-03-22 23:40:00,1.15726,1.15755,1.15708,1.15708,353000003.0
2007-03-22 23:45:00,1.15752,1.15761,1.1575,1.15752,143800001.0
2007-03-22 23:50:00,1.1576,1.15764,1.1574,1.15753,281600001.0
2007-03-22 23:55:00,1.15771,1.15784,1.15746,1.1577,269600001.0
2007-03-23 00:00:00,1.15777,1.15793,1.15777,1.15786,130400000.0
2007-03-23 00:05:00,1.15784,1.15795,1.15761,1.15789,198700000.0
2007-03-23 00:10:00,1.15785,1.15785,1.15744,1.1577,192600000.0
2007-03-23 00:15:00,1.15768,1.15768,1.15753,1.1576,123400000.0
2007-03-23 00:20:00,1.15739,1.15774,1.15724,1.15755,400290000.0
2007-03-23 00:25:00,1.1576,1.15762,1.15745,1.15759,146700001.0
2007-03-23 00:30:00,1.15764,1.15764,1.1574,1.15762,300600001.0
2007-03-23 00:35:00,1.15732,1.15765,1.15723,1.15735,256800000.0
2007-03-23 00:40:00,1.1576,1.1576,1.15732,1.15745,90300000.0
2007-03-23 00:45:00,1.15741,1.15754,1.15737,1.15741,311500000.0
2007-03-23 00:50:00,1.15745,1.15753,1.15735,1.1575,369900006.0
2007-03-23 00:55:00,1.15753,1.15753,1.15728,1.15728,394800002.0
2007-03-23 01:00:00,1.15728,1.15759,1.15727,1.15744,317499999.0
2007-03-23 01:05:00,1.15744,1.15755,1.15721,1.15738,481600009.0
2007-03-23 01:10:00,1.15744,1.15771,1.15723,1.15748,335199998.0
2007-03-23 01:15:00,1.15751,1.15767,1.15729,1.1575,261500002.0
2007-03-23 01:20:00,1.15734,1.15766,1.15723,1.15764,366600001.0
2007-03-23 01:25:00,1.15744,1.1576,1.15722,1.15751,380599998.0
2007-03-23 01:30:00,1.15754,1.15767,1.15745,1.15757,123899999.0
2007-03-23 01:35:00,1.1577,1.15781,1.15765,1.15775,189300001.0
2007-03-23 01:40:00,1.15765,1.1578,1.15747,1.15773,229899999.0
2007-03-23 01:45:00,1.15763,1.15763,1.15729,1.15745,226100001.0
2007-03-23 01:50:00,1.15753,1.15765,1.1573,1.15757,240699999.0
2007-03-23 01:55:00,1.15759,1.15762,1.15722,1.1575,338490000.0
2007-03-23 02:00:00,1.1576,1.15768,1.15729,1.15754,227299999.0
2007-03-23 02:05:00,1.15737,1.15763,1.15727,1.15763,288699997.0
2007-03-23 02:10:00,1.15761,1.15772,1.15729,1.15765,289100003.0
2007-03-23 02:15:00,1.1576,1.1577,1.15741,1.1577,200300002.0
2007-03-23 02:20:00,1.15768,1.15772,1.15736,1.15741,397000000.0
2007-03-23 02:25:00,1.15743,1.15768,1.15731,1.15765,307799998.0
2007-03-23 02:30:00,1.15775,1.15778,1.15734,1.15778,211800001.0
2007-03-23 02:35:00,1.1578,1.1578,1.15741,1.15745,188800001.0
2007-03-23 02:40:00,1.15754,1.15788,1.15751,1.1576,294699999.0
2007-03-23 02:45:00,1.15787,1.15792,1.15755,1.15773,191099999.0
2007-03-23 02:50:00,1.15782,1.15792,1.15745,1.1578,254999998.0
2007-03-23 02:55:00,1.15758,1.15775,1.15729,1.15745,446700000.0
2007-03-23 03:00:00,1.15765,1.1578,1.15749,1.15749,233600001.0
2007-03-23 03:05:00,1.1574,1.15775,1.1574,1.15757,344800000.0
2007-03-23 03:10:00,1.15762,1.15809,1.15747,1.15768,335399999.0
2007-03-23 03:15:00,1.15766,1.15806,1.15766,1.15806,242200000.0
2007-03-23 03:20:00,1.1582,1.15831,1.15797,1.15801,427331139.0
2007-03-23 03:25:00,1.15801,1.1583,1.15801,1.15827,170800002.0
2007-03-23 03:30:00,1.15819,1.15859,1.15819,1.15839,348100001.0
2007-03-23 03:35:00,1.15827,1.1585,1.15812,1.1585,219499997.0
2007-03-23 03:40:00,1.15843,1.15851,1.15834,1.15836,190700000.0
2007-03-23 03:45:00,1.15835,1.15845,1.15812,1.15837,348600000.0
2007-03-23 03:50:00,1.15838,1.15843,1.15818,1.15823,165900001.0
2007-03-23 03:55:00,1.15845,1.1585,1.15806,1.15824,222000000.0
2007-03-23 04:00:00,1.15835,1.15835,1.15807,1.15823,356800003.0
2007-03-23 04:05:00,1.15828,1.15828,1.15772,1.15772,311700001.0
2007-03-23 04:10:00,1.15797,1.15797,1.15745,1.15755,194999999.0
2007-03-23 04:15:00,1.15796,1.15801,1.15781,1.15793,218899996.0
2007-03-23 04:20:00,1.15796,1.15829,1.15786,1.15818,274799998.0
2007-03-23 04:25:00,1.15815,1.15815,1.15773,1.15795,470900003.0
2007-03-23 04:30:00,1.158,1.15809,1.15776,1.15798,225300001.0
2007-03-23 04:35:00,1.15776,1.15795,1.15756,1.15792,280500002.0
2007-03-23 04:40:00,1.15776,1.15795,1.15768,1.15787,420100001.0
2007-03-23 04:45:00,1.15763,1.15799,1.15745,1.15787,258599999.0
2007-03-23 04:50:00,1.15782,1.15782,1.15684,1.1569,268300000.0
2007-03-23 04:55:00,1.15715,1.15715,1.15623,1.15624,315200000.0
2007-03-23 05:00:00,1.15619,1.15664,1.15615,1.15644,790900000.0
2007-03-23 05:05:00,1.15653,1.15692,1.15635,1.15692,486600004.0
2007-03-23 05:10:00,1.15698,1.1572,1.15683,1.15715,557400003.0
2007-03-23 05:15:00,1.15711,1.15716,1.1565,1.15662,622400000.0
2007-03-23 05:20:00,1.15652,1.15659,1.15605,1.15618,508100004.0
2007-03-23 05:25:00,1.15613,1.15624,1.1561,1.15624,694899995.0
2007-03-23 05:30:00,1.15625,1.15645,1.15625,1.15645,765800003.0
2007-03-23 05:35:00,1.1563,1.15646,1.15618,1.15643,484300001.0
2007-03-23 05:40:00,1.15637,1.15637,1.15608,1.15626,364800000.0
2007-03-23 05:45:00,1.15623,1.15637,1.15615,1.15627,539600002.0
2007-03-23 05:50:00,1.15631,1.15636,1.15613,1.15613,827200007.0
2007-03-23 05:55:00,1.1561,1.1562,1.15554,1.15605,893500009.0
2007-03-23 06:00:00,1.1561,1.15637,1.15595,1.15603,410600002.0
2007-03-23 06:05:00,1.15617,1.15632,1.15599,1.15603,706400003.0
2007-03-23 06:10:00,1.15606,1.15688,1.15601,1.15673,888000007.0
2007-03-23 06:15:00,1.15673,1.15678,1.15653,1.15669,777899989.0
2007-03-23 06:20:00,1.15669,1.15688,1.15659,1.15688,838290008.0
2007-03-23 06:25:00,1.15688,1.15688,1.15663,1.15671,652399998.0
2007-03-23 06:30:00,1.1567,1.15688,1.15656,1.15687,701699998.0
2007-03-23 06:35:00,1.15688,1.15715,1.1567,1.15715,306600001.0
2007-03-23 06:40:00,1.15717,1.15751,1.15693,1.15705,549000002.0
2007-03-23 06:45:00,1.15718,1.15755,1.1571,1.15755,1676800009.0
2007-03-23 06:50:00,1.15744,1.15748,1.15707,1.15722,1894899999.0
2007-03-23 06:55:00,1.15727,1.1574,1.15698,1.15713,2778300008.0
2007-03-23 07:00:00,1.15715,1.1572,1.15698,1.15709,1737131132.0
2007-03-23 07:05:00,1.157,1.15724,1.15688,1.15712,980699999.0
2007-03-23 07:10:00,1.15733,1.15733,1.15698,1.15719,1156599995.0
2007-03-23 07:15:00,1.15705,1.15732,1.15698,1.15725,1511400004.0
2007-03-23 07:20:00,1.15723,1.15725,1.1569,1.15719,1278699996.0
2007-03-23 07:25:00,1.157,1.15736,1.1568,1.15715,1421600002.0
2007-03-23 07:30:00,1.15698,1.15752,1.15687,1.15713,1867431138.0
2007-03-23 07:35:00,1.15704,1.15724,1.15686,1.15721,1840221132.0
2007-03-23 07:40:00,1.15696,1.1574,1.15691,1.15735,1666399993.0
2007-03-23 07:45:00,1.15718,1.1573,1.15706,1.15714,1172700004.0
2007-03-23 07:50:00,1.15713,1.15723,1.15693,1.15721,825999995.0
2007-03-23 07:55:00,1.15698,1.15738,1.15696,1.1573,991600010.0
2007-03-23 08:00:00,1.15708,1.15738,1.15697,1.15738,818200002.0
2007-03-23 08:05:00,1.1573,1.15738,1.15721,1.15737,381800003.0
2007-03-23 08:10:00,1.15728,1.15742,1.15721,1.15725,489031133.0
2007-03-23 08:15:00,1.15729,1.15733,1.15696,1.15727,749499996.0
2007-03-23 08:20:00,1.15719,1.15729,1.15685,1.15724,1322799992.0
2007-03-23 08:25:00,1.1572,1.15728,1.15694,1.15725,595200001.0
2007-03-23 08:30:00,1.15723,1.15729,1.15709,1.15719,824700002.0
2007-03-23 08:35:00,1.15717,1.1572,1.15707,1.1572,818600004.0
2007-03-23 08:40:00,1.1572,1.15722,1.15694,1.1572,1548431135.0
2007-03-23 08:45:00,1.15723,1.15723,1.15696,1.15705,1126600000.0
2007-03-23 08:50:00,1.15705,1.15715,1.15695,1.15695,1871800003.0
2007-03-23 08:55:00,1.15695,1.15712,1.15692,1.15695,1236600007.0
2007-03-23 09:00:00,1.15694,1.15715,1.15694,1.157,1522399996.0
2007-03-23 09:05:00,1.15701,1.15713,1.15694,1.15704,1193200000.0
2007-03-23 09:10:00,1.15697,1.15717,1.15673,1.15707,990199997.0
2007-03-23 09:15:00,1.15699,1.15751,1.15695,1.15737,2218899987.0
2007-03-23 09:20:00,1.15738,1.15783,1.15718,1.15777,1271599999.0
2007-03-23 09:25:00,1.15783,1.15852,1.15783,1.15832,2573399991.0
2007-03-23 09:30:00,1.15835,1.15835,1.15794,1.15824,2705799995.0
2007-03-23 09:35:00,1.15827,1.15845,1.15756,1.15809,1797700002.0
2007-03-23 09:40:00,1.15802,1.15807,1.15785,1.15795,2734299997.0
2007-03-23 09:45:00,1.158,1.15811,1.15787,1.158,2386789997.0
2007-03-23 09:50:00,1.15797,1.15813,1.15782,1.15805,4266100012.0
2007-03-23 09:55:00,1.158,1.15815,1.15795,1.1581,2978399984.0
2007-03-23 10:00:00,1.15819,1.15852,1.15814,1.15831,383899999.0
2007-03-23 10:05:00,1.15843,1.15843,1.15812,1.15812,423000000.0
2007-03-23 10:10:00,1.15815,1.15865,1.15814,1.15858,414999996.0
2007-03-23 10:15:00,1.15855,1.15855,1.15818,1.15823,228899999.0
2007-03-23 10:20:00,1.15839,1.15849,1.15818,1.15831,363400000.0
2007-03-23 10:25:00,1.1583,1.1583,1.15787,1.15798,328100002.0
2007-03-23 10:30:00,1.15794,1.15803,1.15772,1.158,304899999.0
2007-03-23 10:35:00,1.15811,1.15811,1.15776,1.15793,322900002.0
2007-03-23 10:40:00,1.15793,1.1582,1.15793,1.15809,221899998.0
2007-03-23 10:45:00,1.15821,1.15821,1.15796,1.15806,393500002.0
2007-03-23 10:50:00,1.15803,1.15805,1.15783,1.15803,290499998.0
2007-03-23 10:55:00,1.15808,1.15825,1.15789,1.15789,305599997.0
2007-03-23 11:00:00,1.15776,1.15788,1.15757,1.15777,253200001.0
2007-03-23 11:05:00,1.15782,1.15785,1.15771,1.15775,155000001.0
2007-03-23 11:10:00,1.15785,1.15812,1.15779,1.15801,315400001.0
2007-03-23 11:15:00,1.15803,1.15808,1.15778,1.15802,405099997.0
2007-03-23 11:20:00,1.158,1.15812,1.15791,1.15805,316599998.0
2007-03-23 11:25:00,1.15802,1.1583,1.15775,1.15812,465900000.0
2007-03-23 11:30:00,1.15811,1.15812,1.158,1.1581,132399999.0
2007-03-23 11:35:00,1.15813,1.15828,1.15813,1.15822,253500003.0
2007-03-23 11:40:00,1.15835,1.15835,1.15793,1.15804,341000000.0
2007-03-23 11:45:00,1.15805,1.15816,1.15759,1.15768,289500001.0
2007-03-23 11:50:00,1.15762,1.15792,1.15753,1.1579,328600003.0
2007-03-23 11:55:00,1.1579,1.15816,1.15783,1.15816,327700002.0
2007-03-23 12:00:00,1.15818,1.15835,1.1581,1.15834,218199999.0
2007-03-23 12:05:00,1.15835,1.15854,1.15829,1.15847,263000001.0
2007-03-23 12:10:00,1.15846,1.15872,1.15843,1.15872,162300001.0
2007-03-23 12:15:00,1.15863,1.15872,1.15849,1.15863,387999999.0
2007-03-23 12:20:00,1.15856,1.15856,1.15818,1.1584,330699998.0
2007-03-23 12:25:00,1.15833,1.15864,1.15805,1.15864,329100002.0
2007-03-23 12:30:00,1.15841,1.15843,1.15821,1.15826,279999997.0
2007-03-23 12:35:00,1.15828,1.15845,1.15774,1.15778,291199998.0
2007-03-23 12:40:00,1.15776,1.15792,1.15742,1.1579,562400002.0
2007-03-23 12:45:00,1.1579,1.15795,1.15768,1.15768,325700001.0
2007-03-23 12:50:00,1.15767,1.15767,1.15577,1.15665,359700001.0
2007-03-23 12:55:00,1.15671,1.1574,1.15663,1.15735,353800004.0
2007-03-23 13:00:00,1.15747,1.15791,1.1572,1.15765,299700000.0
2007-03-23 13:05:00,1.15769,1.15783,1.15761,1.15778,504900002.0
2007-03-23 13:10:00,1.15768,1.15799,1.15768,1.15782,220600000.0
2007-03-23 13:15:00,1.15774,1.15791,1.15732,1.15749,419100000.0
2007-03-23 13:20:00,1.1578,1.15792,1.15732,1.15732,279800002.0
2007-03-23 13:25:00,1.15749,1.15749,1.15706,1.15736,346800001.0
2007-03-23 13:30:00,1.15725,1.15739,1.15656,1.15668,225199999.0
2007-03-23 13:35:00,1.15669,1.15735,1.15669,1.15735,384100002.0
2007-03-23 13:40:00,1.15729,1.15742,1.15722,1.15737,425199998.0
2007-03-23 13:45:00,1.15738,1.15748,1.15727,1.15748,374900005.0
2007-03-23 13:50:00,1.15751,1.15755,1.15742,1.15745,216600002.0
2007-03-23 13:55:00,1.15743,1.1577,1.15743,1.1577,365200003.0
2007-03-23 14:00:00,1.15756,1.15764,1.15739,1.15755,339300003.0
2007-03-23 14:05:00,1.15755,1.15755,1.15688,1.15697,533100000.0
2007-03-23 14:10:00,1.15697,1.15699,1.15674,1.15699,353800003.0
2007-03-23 14:15:00,1.15708,1.15735,1.15661,1.15668,410699998.0
2007-03-23 14:20:00,1.15671,1.1568,1.15646,1.15668,349100000.0
2007-03-23 14:25:00,1.15657,1.15672,1.15644,1.15654,304699998.0
2007-03-23 14:30:00,1.15656,1.15697,1.15643,1.15697,472400001.0
2007-03-23 14:35:00,1.15685,1.15715,1.15682,1.15711,441799999.0
2007-03-23 14:40:00,1.15708,1.15725,1.15699,1.157,552699996.0
2007-03-23 14:45:00,1.15696,1.15711,1.1568,1.15697,387300003.0
2007-03-23 14:50:00,1.15697,1.15751,1.15697,1.15742,242400000.0
2007-03-23 14:55:00,1.1574,1.15781,1.15734,1.15777,498300003.0
2007-03-23 15:00:00,1.15776,1.15783,1.1575,1.15759,400999998.0
2007-03-23 15:05:00,1.15759,1.15773,1.15752,1.1577,319599998.0
2007-03-23 15:10:00,1.15768,1.1578,1.15745,1.15753,543000002.0
2007-03-23 15:15:00,1.15748,1.15761,1.15747,1.15753,199600000.0
2007-03-23 15:20:00,1.1575,1.1576,1.15716,1.15732,254700000.0
2007-03-23 15:25:00,1.15749,1.15788,1.15742,1.15742,296800000.0
2007-03-23 15:30:00,1.15744,1.15754,1.15735,1.15752,236100002.0
2007-03-23 15:35:00,1.15748,1.1578,1.15737,1.15768,474899994.0
2007-03-23 15:40:00,1.15773,1.15799,1.15728,1.15733,415500000.0
2007-03-23 15:45:00,1.15728,1.15781,1.15722,1.15754,452900002.0
2007-03-23 15:50:00,1.15748,1.15762,1.15729,1.15752,387200002.0
2007-03-23 15:55:00,1.15762,1.15771,1.15714,1.15718,503499997.0
2007-03-23 16:00:00,1.15725,1.15735,1.15669,1.15701,408299999.0
2007-03-23 16:05:00,1.15707,1.1574,1.15707,1.1572,603700004.0
2007-03-23 16:10:00,1.1573,1.15769,1.1572,1.15762,431299999.0
2007-03-23 16:15:00,1.15758,1.15838,1.15748,1.15816,359199998.0
2007-03-23 16:20:00,1.15833,1.15856,1.15782,1.15782,324799997.0
2007-03-23 16:25:00,1.15777,1.15801,1.15774,1.15787,371800001.0
2007-03-23 16:30:00,1.1578,1.1578,1.1575,1.1576,417299999.0
2007-03-23 16:35:00,1.15767,1.15828,1.15765,1.15826,422800001.0
2007-03-23 16:40:00,1.15838,1.15878,1.15817,1.15874,513799999.0
2007-03-23 16:45:00,1.1586,1.15902,1.15833,1.1588,371189999.0
2007-03-23 16:50:00,1.15878,1.15883,1.15829,1.15829,491000001.0
2007-03-23 16:55:00,1.15834,1.15839,1.15807,1.15811,287099999.0
2007-03-23 17:00:00,1.15824,1.15858,1.15824,1.15848,304499999.0
2007-03-23 17:05:00,1.15858,1.15904,1.15841,1.15893,397600002.0
2007-03-23 17:10:00,1.15896,1.15896,1.15858,1.15877,328800003.0
2007-03-23 17:15:00,1.15877,1.15877,1.15838,1.15853,153900001.0
2007-03-23 17:20:00,1.15848,1.15895,1.15848,1.15884,501599999.0
2007-03-23 17:25:00,1.1589,1.15898,1.15854,1.15858,336999997.0
2007-03-23 17:30:00,1.15851,1.15916,1.15838,1.15903,460890002.0
2007-03-23 17:35:00,1.15903,1.15921,1.15899,1.15902,370399999.0
2007-03-23 17:40:00,1.159,1.15911,1.15882,1.159,350400000.0
2007-03-23 17:45:00,1.15905,1.15918,1.1589,1.15894,459700000.0
2007-03-23 17:50:00,1.159,1.15913,1.15885,1.15893,268500001.0
2007-03-23 17:55:00,1.15898,1.15997,1.15888,1.15988,351000001.0
2007-03-23 18:00:00,1.15981,1.15981,1.15935,1.15962,588600000.0
2007-03-23 18:05:00,1.15948,1.15948,1.15915,1.15938,368999996.0
2007-03-23 18:10:00,1.1595,1.15957,1.15932,1.15942,327800001.0
2007-03-23 18:15:00,1.15944,1.15945,1.1593,1.15936,98600001.0
2007-03-23 18:20:00,1.15937,1.15942,1.15917,1.15932,241600000.0
2007-03-23 18:25:00,1.1593,1.15938,1.15909,1.15923,332100000.0
2007-03-23 18:30:00,1.15935,1.15935,1.15917,1.15917,296500003.0
2007-03-23 18:35:00,1.15924,1.1593,1.15913,1.1593,230800001.0
2007-03-23 18:40:00,1.15928,1.15941,1.15915,1.15926,334600000.0
2007-03-23 18:45:00,1.1593,1.15954,1.15925,1.15954,291500006.0
2007-03-23 18:50:00,1.15958,1.16048,1.15958,1.1603,499100001.0
2007-03-23 18:55:00,1.16034,1.16067,1.16027,1.16058,488099999.0
2007-03-23 19:00:00,1.16059,1.16075,1.16031,1.16075,254700001.0
2007-03-23 19:05:00,1.16084,1.16089,1.16043,1.16053,354700001.0
2007-03-23 19:10:00,1.16045,1.16062,1.16037,1.16048,413200003.0
2007-03-23 19:15:00,1.1605,1.16061,1.1604,1.1604,177000002.0
2007-03-23 19:20:00,1.16039,1.16048,1.16033,1.16046,327300000.0
2007-03-23 19:25:00,1.16037,1.1604,1.1601,1.16015,433600003.0
2007-03-23 19:30:00,1.16019,1.16036,1.15998,1.16004,365199999.0
2007-03-23 19:35:00,1.16,1.16043,1.15996,1.16037,429399998.0
2007-03-23 19:40:00,1.16037,1.16037,1.16007,1.16026,362100002.0
2007-03-23 19:45:00,1.1603,1.16037,1.16002,1.16025,335499999.0
2007-03-23 19:50:00,1.16031,1.16031,1.15979,1.15992,261700003.0
2007-03-23 19:55:00,1.15991,1.15991,1.15972,1.1598,132800000.0
2007-03-23 20:00:00,1.15973,1.15973,1.1595,1.15957,333000002.0
2007-03-23 20:05:00,1.15958,1.15971,1.15942,1.15971,396800007.0
2007-03-23 20:10:00,1.15977,1.15995,1.15977,1.15983,314500002.0
2007-03-23 20:15:00,1.15991,1.16013,1.15989,1.15998,351700003.0
2007-03-23 20:20:00,1.16001,1.16001,1.15965,1.1599,365499998.0
2007-03-23 20:25:00,1.1599,1.16038,1.1598,1.16037,427699997.0
2007-03-23 20:30:00,1.16035,1.16058,1.16022,1.16058,261600000.0
2007-03-23 20:35:00,1.16051,1.1606,1.16041,1.16056,344100003.0
2007-03-23 20:40:00,1.16048,1.16053,1.16039,1.16044,266800002.0
2007-03-23 20:45:00,1.16046,1.16062,1.16043,1.16057,393000004.0
2007-03-23 20:50:00,1.16044,1.16055,1.16034,1.16055,280899999.0
2007-03-23 20:55:00,1.1605,1.16064,1.16037,1.16064,434000002.0
2007-03-23 21:00:00,1.16063,1.16063,1.16047,1.1605,339700001.0
2007-03-23 21:05:00,1.16048,1.16065,1.16043,1.1606,256599997.0
2007-03-23 21:10:00,1.16055,1.16096,1.16055,1.16075,384000001.0
2007-03-23 21:15:00,1.1608,1.16092,1.1606,1.16092,293699998.0
2007-03-23 21:20:00,1.16096,1.16096,1.16078,1.16093,358500000.0
2007-03-23 21:25:00,1.16075,1.16088,1.16063,1.16072,224200002.0
2007-03-23 21:30:00,1.16074,1.16078,1.16053,1.16075,278400006.0
2007-03-23 21:35:00,1.16067,1.16084,1.16064,1.16072,467199996.0
2007-03-23 21:40:00,1.16068,1.161,1.16067,1.16082,176200000.0
2007-03-23 21:45:00,1.16092,1.16095,1.16071,1.16083,226731141.0
2007-03-23 21:50:00,1.1608,1.16085,1.16055,1.16055,158200001.0
2007-03-23 21:55:00,1.16058,1.16061,1.16026,1.16038,403300001.0
2007-03-23 22:00:00,1.16047,1.16077,1.16047,1.16077,431500000.0
2007-03-23 22:05:00,1.16085,1.16092,1.16056,1.16068,199500002.0
2007-03-23 22:10:00,1.16069,1.16082,1.16045,1.16059,382399999.0
2007-03-23 22:15:00,1.16057,1.16062,1.16039,1.16039,201931141.0
2007-03-23 22:20:00,1.16041,1.16064,1.16041,1.16064,345399995.0
2007-03-23 22:25:00,1.16035,1.16068,1.16035,1.16061,269600000.0
2007-03-23 22:30:00,1.16057,1.16082,1.16049,1.16065,211699999.0
2007-03-23 22:35:00,1.16055,1.1608,1.16042,1.1608,198000002.0
2007-03-23 22:40:00,1.16075,1.16081,1.16055,1.16065,308900002.0
2007-03-23 22:45:00,1.16074,1.16092,1.1605,1.16092,265000000.0
2007-03-23 22:50:00,1.16083,1.16083,1.16052,1.16055,422099998.0
2007-03-23 22:55:00,1.16063,1.16088,1.16008,1.16047,401899997.0
2007-03-26 00:00:00,1.1606,1.1609,1.1606,1.1609,131700003.0
2007-03-26 00:05:00,1.1611,1.1611,1.1611,1.1611,43900001.0
2007-03-26 00:15:00,1.161,1.1611,1.1605,1.1609,131700003.0
2007-03-26 00:20:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 00:35:00,1.1613,1.1613,1.1609,1.1609,87800002.0
2007-03-26 00:50:00,1.1611,1.1613,1.1611,1.1612,87800002.0
2007-03-26 00:55:00,1.1611,1.1611,1.161,1.1611,131700003.0
2007-03-26 01:00:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 01:10:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 01:20:00,1.161,1.161,1.161,1.161,43900001.0
2007-03-26 01:25:00,1.1609,1.1609,1.1609,1.1609,43900001.0
2007-03-26 01:30:00,1.161,1.1611,1.1609,1.1609,87800002.0
2007-03-26 01:35:00,1.1608,1.1608,1.1606,1.1607,131700003.0
2007-03-26 01:40:00,1.1606,1.1608,1.1606,1.1607,175600004.0
2007-03-26 01:45:00,1.1606,1.1607,1.1606,1.1607,131700003.0
2007-03-26 01:50:00,1.1608,1.1608,1.1608,1.1608,43900001.0
2007-03-26 02:00:00,1.16083,1.16083,1.16032,1.16052,263700002.0
2007-03-26 02:05:00,1.16062,1.16095,1.16062,1.16087,178000002.0
2007-03-26 02:10:00,1.16092,1.16119,1.16092,1.16107,289800006.0
2007-03-26 02:15:00,1.16095,1.16115,1.1608,1.1608,96700000.0
2007-03-26 02:20:00,1.16112,1.16112,1.16073,1.16101,306600001.0
2007-03-26 02:25:00,1.16095,1.161,1.16077,1.16097,180600002.0
2007-03-26 02:30:00,1.16096,1.16107,1.16069,1.16107,308300002.0
2007-03-26 02:35:00,1.16102,1.1612,1.16092,1.16092,113700002.0
2007-03-26 02:40:00,1.1611,1.16125,1.16096,1.16125,271900002.0
2007-03-26 02:45:00,1.16129,1.16142,1.16129,1.16142,82800000.0
2007-03-26 02:50:00,1.16145,1.16181,1.16132,1.16178,232799999.0
2007-03-26 02:55:00,1.16168,1.16212,1.16168,1.16207,389599998.0
2007-03-26 03:00:00,1.16185,1.16246,1.16178,1.16235,303400002.0
2007-03-26 03:05:00,1.16231,1.16308,1.1622,1.16296,396100002.0
2007-03-26 03:10:00,1.16274,1.16274,1.1623,1.1623,464499997.0
2007-03-26 03:15:00,1.16234,1.16269,1.16222,1.1626,355899999.0
2007-03-26 03:20:00,1.16246,1.16283,1.16233,1.16276,186200001.0
2007-03-26 03:25:00,1.16251,1.16279,1.16238,1.1626,195899996.0
2007-03-26 03:30:00,1.16273,1.16328,1.1627,1.16315,593800004.0
2007-03-26 03:35:00,1.16302,1.16322,1.16274,1.163,459800000.0
2007-03-26 03:40:00,1.16303,1.16314,1.16276,1.16285,415400005.0
2007-03-26 03:45:00,1.16292,1.16322,1.16273,1.16317,389400000.0
2007-03-26 03:50:00,1.16322,1.16323,1.16299,1.16303,297500000.0
2007-03-26 03:55:00,1.16314,1.16321,1.16289,1.16313,309399999.0
2007-03-26 04:00:00,1.16308,1.16314,1.16283,1.16283,336900001.0
2007-03-26 04:05:00,1.16305,1.16316,1.16286,1.16305,372400003.0
2007-03-26 04:10:00,1.16293,1.16317,1.16285,1.16317,294599996.0
2007-03-26 04:15:00,1.1631,1.16318,1.16287,1.16312,521600007.0
2007-03-26 04:20:00,1.16316,1.16343,1.16306,1.16316,298300002.0
2007-03-26 04:25:00,1.16335,1.16356,1.16326,1.16343,405500002.0
2007-03-26 04:30:00,1.16343,1.1635,1.16314,1.16349,594800000.0
2007-03-26 04:35:00,1.16347,1.16349,1.16315,1.16315,206699996.0
2007-03-26 04:40:00,1.1632,1.16321,1.16285,1.16321,254300000.0
2007-03-26 04:45:00,1.16303,1.16325,1.16267,1.16267,347199999.0
2007-03-26 04:50:00,1.16257,1.16257,1.16214,1.1625,462999999.0
2007-03-26 04:55:00,1.16256,1.16291,1.1623,1.1623,213400004.0
2007-03-26 05:00:00,1.16235,1.16251,1.16202,1.16217,622899997.0
2007-03-26 05:05:00,1.16215,1.16236,1.16192,1.16224,449200002.0
2007-03-26 05:10:00,1.16226,1.16233,1.16195,1.16222,369699996.0
2007-03-26 05:15:00,1.16215,1.16226,1.1621,1.16225,735100006.0
2007-03-26 05:20:00,1.16205,1.16242,1.16189,1.16225,717600004.0
2007-03-26 05:25:00,1.1622,1.16225,1.16206,1.16215,613299998.0
2007-03-26 05:30:00,1.16215,1.16225,1.16206,1.16218,631300003.0
2007-03-26 05:35:00,1.16205,1.16226,1.16182,1.16213,706099995.0
2007-03-26 05:40:00,1.16207,1.16215,1.16192,1.16207,615599999.0
2007-03-26 05:45:00,1.16183,1.16201,1.16165,1.162,475399997.0
2007-03-26 05:50:00,1.162,1.16205,1.16173,1.162,664999997.0
2007-03-26 05:55:00,1.162,1.16211,1.1619,1.16198,1054200007.0
2007-03-26 06:00:00,1.16196,1.16211,1.16182,1.16207,387299999.0
2007-03-26 06:05:00,1.16203,1.16214,1.16185,1.16209,540399998.0
2007-03-26 06:10:00,1.16211,1.16218,1.16184,1.1619,796900007.0
2007-03-26 06:15:00,1.16188,1.16218,1.16173,1.16193,550200003.0
2007-03-26 06:20:00,1.1622,1.16225,1.16199,1.1622,636400002.0
2007-03-26 06:25:00,1.1622,1.16233,1.16213,1.16219,615899993.0
2007-03-26 06:30:00,1.1621,1.16237,1.16187,1.16212,791200005.0
2007-03-26 06:35:00,1.162,1.16223,1.16199,1.16223,203700001.0
2007-03-26 06:40:00,1.16201,1.1623,1.1619,1.16219,514200000.0
2007-03-26 06:45:00,1.16211,1.16226,1.16176,1.16225,1824100001.0
2007-03-26 06:50:00,1.16193,1.16226,1.16184,1.1619,1891799998.0
2007-03-26 06:55:00,1.16193,1.16223,1.16178,1.16223,2914299997.0
2007-03-26 07:00:00,1.16225,1.16228,1.16179,1.16184,1551500010.0
2007-03-26 07:05:00,1.16177,1.16228,1.16177,1.16217,1032400005.0
2007-03-26 07:10:00,1.16221,1.16229,1.16199,1.16207,928199996.0
2007-03-26 07:15:00,1.16205,1.1623,1.16197,1.16229,1602399992.0
2007-03-26 07:20:00,1.16205,1.16235,1.16183,1.16235,1539400004.0
2007-03-26 07:25:00,1.16226,1.16253,1.16206,1.16224,1524600000.0
2007-03-26 07:30:00,1.16245,1.16277,1.16234,1.16269,1612400002.0
2007-03-26 07:35:00,1.16265,1.16282,1.16214,1.16235,2062600017.0
2007-03-26 07:40:00,1.16236,1.16241,1.16219,1.16235,1527400000.0
2007-03-26 07:45:00,1.16233,1.16283,1.1621,1.16218,1262100005.0
2007-03-26 07:50:00,1.16241,1.16242,1.16203,1.16225,1048599997.0
2007-03-26 07:55:00,1.16209,1.16252,1.16209,1.1624,929799998.0
2007-03-26 08:00:00,1.16234,1.16266,1.1619,1.16256,937600005.0
2007-03-26 08:05:00,1.16249,1.16264,1.16249,1.16252,326099999.0
2007-03-26 08:10:00,1.16248,1.1626,1.16222,1.16222,439800001.0
2007-03-26 08:15:00,1.16215,1.1622,1.16167,1.16213,852100002.0
2007-03-26 08:20:00,1.16207,1.16218,1.16185,1.16215,1617100010.0
2007-03-26 08:25:00,1.16213,1.16243,1.16172,1.16215,544099999.0
2007-03-26 08:30:00,1.1621,1.16229,1.16204,1.16219,773499999.0
2007-03-26 08:35:00,1.1622,1.16255,1.16215,1.16242,550100004.0
2007-03-26 08:40:00,1.16246,1.16248,1.16202,1.16238,1843600004.0
2007-03-26 08:45:00,1.16244,1.16258,1.16219,1.16243,921700000.0
2007-03-26 08:50:00,1.16234,1.16237,1.16215,1.16228,1807100003.0
2007-03-26 08:55:00,1.16222,1.16226,1.1619,1.162,1367800006.0
2007-03-26 09:00:00,1.16191,1.16205,1.16187,1.16193,1850099999.0
2007-03-26 09:05:00,1.16199,1.16225,1.16199,1.16203,1270200009.0
2007-03-26 09:10:00,1.16207,1.16217,1.16147,1.16183,995399996.0
2007-03-26 09:15:00,1.16183,1.16227,1.16178,1.16212,2617600006.0
2007-03-26 09:20:00,1.16212,1.16223,1.16177,1.16205,1726800007.0
2007-03-26 09:25:00,1.16205,1.16249,1.16197,1.16232,2667700006.0
2007-03-26 09:30:00,1.16236,1.16236,1.1617,1.16235,2755000010.0
2007-03-26 09:35:00,1.16228,1.16248,1.1622,1.16242,2088700011.0
2007-03-26 09:40:00,1.16237,1.16238,1.16176,1.16213,2915000019.0
2007-03-26 09:45:00,1.16216,1.16229,1.16202,1.16212,2450600006.0
2007-03-26 09:50:00,1.16202,1.16245,1.16202,1.16212,4657799990.0
2007-03-26 09:55:00,1.16205,1.16222,1.1619,1.16206,3200590003.0
2007-03-26 10:00:00,1.1622,1.1625,1.1622,1.16246,335500001.0
2007-03-26 10:05:00,1.1623,1.16254,1.16225,1.16236,349900000.0
2007-03-26 10:10:00,1.16237,1.16251,1.16206,1.16251,90400001.0
2007-03-26 10:15:00,1.16248,1.16248,1.16213,1.16223,328900003.0
2007-03-26 10:20:00,1.16203,1.16222,1.1618,1.16183,269899998.0
2007-03-26 10:25:00,1.16185,1.16195,1.16178,1.16189,296799999.0
2007-03-26 10:30:00,1.1619,1.16195,1.1618,1.16193,136600001.0
2007-03-26 10:35:00,1.16193,1.16199,1.16169,1.16175,370289998.0
2007-03-26 10:40:00,1.16178,1.16185,1.16161,1.16165,166799998.0
2007-03-26 10:45:00,1.16179,1.16205,1.16143,1.1618,186799999.0
2007-03-26 10:50:00,1.16175,1.16187,1.1617,1.16187,303399999.0
2007-03-26 10:55:00,1.16167,1.16201,1.16124,1.16187,316499999.0
2007-03-26 11:00:00,1.16205,1.16205,1.16191,1.162,43700000.0
2007-03-26 11:05:00,1.162,1.162,1.16174,1.1618,322900007.0
2007-03-26 11:10:00,1.16138,1.16225,1.16126,1.16217,354900004.0
2007-03-26 11:15:00,1.16218,1.16234,1.16204,1.16218,443499998.0
2007-03-26 11:20:00,1.16222,1.16222,1.16184,1.16216,380800002.0
2007-03-26 11:25:00,1.16186,1.16228,1.16183,1.1621,505600002.0
2007-03-26 11:30:00,1.16205,1.16228,1.16181,1.16217,289300001.0
2007-03-26 11:35:00,1.1621,1.1621,1.16173,1.16173,340100001.0
2007-03-26 11:40:00,1.16178,1.16179,1.16163,1.1617,244200003.0
2007-03-26 11:45:00,1.1617,1.16185,1.16165,1.1618,142500001.0
2007-03-26 11:50:00,1.16185,1.1622,1.16185,1.1622,374600002.0
2007-03-26 11:55:00,1.16217,1.16226,1.16206,1.16217,222799999.0
2007-03-26 12:00:00,1.16204,1.16204,1.1617,1.16177,262299997.0
2007-03-26 12:05:00,1.16182,1.16192,1.16175,1.16185,132900001.0
2007-03-26 12:10:00,1.16186,1.16215,1.16186,1.16215,382500004.0
2007-03-26 12:15:00,1.1621,1.16234,1.16171,1.16201,309599999.0
2007-03-26 12:20:00,1.16215,1.16217,1.16179,1.16196,454700003.0
2007-03-26 12:25:00,1.1617,1.162,1.16162,1.16162,454099998.0
2007-03-26 12:30:00,1.16167,1.16182,1.16167,1.16178,219600002.0
2007-03-26 12:35:00,1.1618,1.1618,1.16151,1.16162,473500001.0
2007-03-26 12:40:00,1.16162,1.1617,1.16141,1.16155,384300001.0
2007-03-26 12:45:00,1.16138,1.16138,1.16097,1.16097,506400000.0
2007-03-26 12:50:00,1.16094,1.161,1.16069,1.161,357200000.0
2007-03-26 12:55:00,1.16084,1.16108,1.16075,1.16108,310800000.0
2007-03-26 13:00:00,1.16111,1.16118,1.16079,1.16112,385899995.0
2007-03-26 13:05:00,1.16113,1.16133,1.161,1.16113,337100002.0
2007-03-26 13:10:00,1.16107,1.1613,1.16101,1.16126,345200001.0
2007-03-26 13:15:00,1.16124,1.16135,1.16118,1.16128,146400004.0
2007-03-26 13:20:00,1.16125,1.16148,1.16022,1.16138,464099999.0
2007-03-26 13:25:00,1.1614,1.16181,1.16137,1.1618,200700001.0
2007-03-26 13:30:00,1.16179,1.16181,1.16141,1.16148,385399998.0
2007-03-26 13:35:00,1.16159,1.16173,1.16146,1.16146,420999997.0
2007-03-26 13:40:00,1.16172,1.16203,1.1617,1.16182,302200000.0
2007-03-26 13:45:00,1.16182,1.16196,1.16177,1.16193,440999993.0
2007-03-26 13:50:00,1.1618,1.16204,1.16178,1.16192,201599998.0
2007-03-26 13:55:00,1.16182,1.16192,1.16166,1.16187,188600002.0
2007-03-26 14:00:00,1.16186,1.16186,1.16135,1.16155,317400003.0
2007-03-26 14:05:00,1.16163,1.16213,1.16154,1.16213,317900001.0
2007-03-26 14:10:00,1.16212,1.16219,1.16198,1.16204,321400001.0
2007-03-26 14:15:00,1.16197,1.16202,1.16178,1.16192,418700005.0
2007-03-26 14:20:00,1.16201,1.1621,1.16161,1.1617,373100000.0
2007-03-26 14:25:00,1.162,1.16204,1.1618,1.16185,339000004.0
2007-03-26 14:30:00,1.16182,1.16196,1.16155,1.16155,325000005.0
2007-03-26 14:35:00,1.16153,1.16201,1.16139,1.16194,417799995.0
2007-03-26 14:40:00,1.16196,1.16203,1.1619,1.1619,258900004.0
2007-03-26 14:45:00,1.16193,1.16204,1.16192,1.16198,137500000.0
2007-03-26 14:50:00,1.16209,1.16231,1.16183,1.16208,284500003.0
2007-03-26 14:55:00,1.16214,1.16223,1.16195,1.162,335100001.0
2007-03-26 15:00:00,1.1621,1.1621,1.16182,1.16187,484699995.0
2007-03-26 15:05:00,1.16185,1.1619,1.16155,1.16155,174700001.0
2007-03-26 15:10:00,1.16146,1.16155,1.16125,1.16132,475300000.0
2007-03-26 15:15:00,1.1613,1.16142,1.16108,1.16142,574699995.0
2007-03-26 15:20:00,1.16137,1.16147,1.16133,1.16147,262400000.0
2007-03-26 15:25:00,1.1614,1.1616,1.1614,1.16155,459500000.0
2007-03-26 15:30:00,1.16156,1.16212,1.16156,1.16202,496000003.0
2007-03-26 15:35:00,1.16203,1.16206,1.16173,1.16185,328100001.0
2007-03-26 15:40:00,1.16188,1.16211,1.16149,1.1615,400200000.0
2007-03-26 15:45:00,1.16151,1.16159,1.16124,1.16134,377200001.0
2007-03-26 15:50:00,1.16124,1.16142,1.16112,1.16135,446500004.0
2007-03-26 15:55:00,1.16137,1.16142,1.16103,1.16113,233100003.0
2007-03-26 16:00:00,1.16091,1.16188,1.16031,1.16143,542800010.0
2007-03-26 16:05:00,1.16145,1.16174,1.16126,1.16157,577300006.0
2007-03-26 16:10:00,1.16153,1.16161,1.1611,1.16149,333800002.0
2007-03-26 16:15:00,1.16149,1.16152,1.1612,1.16129,556300003.0
2007-03-26 16:20:00,1.16129,1.16129,1.15987,1.15987,522100005.0
2007-03-26 16:25:00,1.15986,1.16015,1.15946,1.1601,407299999.0
2007-03-26 16:30:00,1.15989,1.16017,1.15964,1.15992,439100000.0
2007-03-26 16:35:00,1.15995,1.16039,1.15995,1.16039,326399999.0
2007-03-26 16:40:00,1.16042,1.16055,1.15998,1.16003,470600002.0
2007-03-26 16:45:00,1.16001,1.1606,1.16001,1.1606,601400008.0
2007-03-26 16:50:00,1.1607,1.16072,1.1598,1.16004,291399999.0
2007-03-26 16:55:00,1.16018,1.16055,1.15976,1.15976,545400003.0
2007-03-26 17:00:00,1.15987,1.1604,1.15987,1.1604,513299999.0
2007-03-26 17:05:00,1.1604,1.16096,1.1602,1.16095,302199999.0
2007-03-26 17:10:00,1.16106,1.16133,1.16077,1.16133,590300002.0
2007-03-26 17:15:00,1.16139,1.16189,1.1611,1.16189,297100000.0
2007-03-26 17:20:00,1.162,1.16209,1.16171,1.16178,717700000.0
2007-03-26 17:25:00,1.16183,1.16243,1.16183,1.16229,374600005.0
2007-03-26 17:30:00,1.16236,1.16291,1.16229,1.16269,331100000.0
2007-03-26 17:35:00,1.16268,1.16323,1.16249,1.16315,453300001.0
2007-03-26 17:40:00,1.16309,1.16309,1.16287,1.16309,413700001.0
2007-03-26 17:45:00,1.16308,1.16315,1.16234,1.16242,306999999.0
2007-03-26 17:50:00,1.16247,1.16257,1.16231,1.16239,151199999.0
2007-03-26 17:55:00,1.16234,1.16303,1.16232,1.16248,300700003.0
2007-03-26 18:00:00,1.16259,1.16271,1.16245,1.1626,317299998.0
2007-03-26 18:05:00,1.16248,1.1626,1.16236,1.16247,391100001.0
2007-03-26 18:10:00,1.16261,1.16261,1.16232,1.16232,217700003.0
2007-03-26 18:15:00,1.16236,1.16245,1.1622,1.1624,179599997.0
2007-03-26 18:20:00,1.16244,1.16257,1.16238,1.16255,424800001.0
2007-03-26 18:25:00,1.1625,1.16257,1.16246,1.16246,205900003.0
2007-03-26 18:30:00,1.16244,1.16244,1.1621,1.16217,216300001.0
2007-03-26 18:35:00,1.16215,1.16227,1.16211,1.16217,348500002.0
2007-03-26 18:40:00,1.16212,1.16234,1.16196,1.1622,270300002.0
2007-03-26 18:45:00,1.16229,1.16236,1.16212,1.16216,273100002.0
2007-03-26 18:50:00,1.16223,1.16247,1.16214,1.16247,317899998.0
2007-03-26 18:55:00,1.16248,1.16264,1.16237,1.16251,371300001.0
2007-03-26 19:00:00,1.16259,1.16298,1.16257,1.1627,516189996.0
2007-03-26 19:05:00,1.16272,1.16287,1.16266,1.16276,380200004.0
2007-03-26 19:10:00,1.16285,1.16285,1.16263,1.16279,227599998.0
2007-03-26 19:15:00,1.16285,1.16285,1.16269,1.16277,179099999.0
2007-03-26 19:20:00,1.16277,1.16281,1.16245,1.16258,241800001.0
2007-03-26 19:25:00,1.16257,1.16269,1.16225,1.16238,435900000.0
2007-03-26 19:30:00,1.16251,1.1626,1.16232,1.16244,190299995.0
2007-03-26 19:35:00,1.16236,1.16267,1.16231,1.16265,329600005.0
2007-03-26 19:40:00,1.16266,1.16266,1.16227,1.16237,272799998.0
2007-03-26 19:45:00,1.16236,1.16245,1.16222,1.16237,266000002.0
2007-03-26 19:50:00,1.16234,1.16258,1.16234,1.16249,435900002.0
2007-03-26 19:55:00,1.16257,1.16257,1.16235,1.16236,311500000.0
2007-03-26 20:00:00,1.16242,1.16249,1.16233,1.16242,252199998.0
2007-03-26 20:05:00,1.16231,1.16245,1.16221,1.16245,265700000.0
2007-03-26 20:10:00,1.16238,1.16244,1.16231,1.16231,282600001.0
2007-03-26 20:15:00,1.16241,1.16241,1.16182,1.16189,396600003.0
2007-03-26 20:20:00,1.16189,1.16206,1.16177,1.16184,240700004.0
2007-03-26 20:25:00,1.16192,1.16215,1.16188,1.16205,386499998.0
2007-03-26 20:30:00,1.16208,1.16226,1.16199,1.16226,257400002.0
2007-03-26 20:35:00,1.16225,1.16233,1.16202,1.16205,122499999.0
2007-03-26 20:40:00,1.1621,1.1621,1.1619,1.16204,340699996.0
2007-03-26 20:45:00,1.16209,1.16239,1.16209,1.1623,220400003.0
2007-03-26 20:50:00,1.16225,1.1624,1.16174,1.16174,268399998.0
2007-03-26 20:55:00,1.16178,1.16188,1.16172,1.16172,509800000.0
2007-03-26 21:00:00,1.16181,1.16188,1.16162,1.16183,213400000.0
2007-03-26 21:05:00,1.1618,1.16195,1.16155,1.16191,292800001.0
2007-03-26 21:10:00,1.16185,1.16201,1.16183,1.16192,369200005.0
2007-03-26 21:15:00,1.1619,1.16212,1.16153,1.1621,405799998.0
2007-03-26 21:20:00,1.16203,1.16213,1.16174,1.16183,394299996.0
2007-03-26 21:25:00,1.16198,1.16198,1.16122,1.16162,247000001.0
2007-03-26 21:30:00,1.16158,1.16182,1.16149,1.16182,338499996.0
2007-03-26 21:35:00,1.16192,1.16192,1.16152,1.16155,409500000.0
2007-03-26 21:40:00,1.1616,1.1616,1.16114,1.16114,483300003.0
2007-03-26 21:45:00,1.16111,1.16111,1.16056,1.16111,334799998.0
2007-03-26 21:50:00,1.16093,1.1616,1.16091,1.1616,431600007.0
2007-03-26 21:55:00,1.16156,1.16179,1.16151,1.16153,391890002.0
2007-03-26 22:00:00,1.16145,1.16165,1.16142,1.16147,419900002.0
2007-03-26 22:05:00,1.16145,1.16151,1.16105,1.16121,499700002.0
2007-03-26 22:10:00,1.16135,1.16163,1.16135,1.16149,265199997.0
2007-03-26 22:15:00,1.16156,1.16172,1.16139,1.1614,251000002.0
2007-03-26 22:20:00,1.16143,1.16161,1.1613,1.1616,176200002.0
2007-03-26 22:25:00,1.16155,1.16172,1.16144,1.16144,386000000.0
2007-03-26 22:30:00,1.1613,1.16182,1.1613,1.1618,282399998.0
2007-03-26 22:35:00,1.16185,1.16185,1.16163,1.16163,300300000.0
2007-03-26 22:40:00,1.1614,1.16146,1.16112,1.16114,365800001.0
2007-03-26 22:45:00,1.16124,1.16155,1.16124,1.16129,242799999.0
2007-03-26 22:50:00,1.16155,1.16171,1.16116,1.1615,227299998.0
2007-03-26 22:55:00,1.1615,1.16167,1.1612,1.1613,178600000.0
2007-03-26 23:00:00,1.16122,1.16147,1.16093,1.16136,239700003.0
2007-03-26 23:05:00,1.16139,1.16153,1.16095,1.16116,387000003.0
2007-03-26 23:10:00,1.16117,1.16141,1.16109,1.16125,327000000.0
2007-03-26 23:15:00,1.1614,1.16165,1.16109,1.16119,220290000.0
2007-03-26 23:20:00,1.1612,1.1612,1.16073,1.16111,373699997.0
2007-03-26 23:25:00,1.16116,1.16141,1.1609,1.16103,329700001.0
2007-03-26 23:30:00,1.16109,1.16118,1.16082,1.1611,143300000.0
2007-03-26 23:35:00,1.16104,1.16113,1.16057,1.16107,483500000.0
2007-03-26 23:40:00,1.16075,1.16098,1.16075,1.16085,183399997.0
2007-03-26 23:45:00,1.16077,1.16106,1.16077,1.16082,491000004.0
2007-03-26 23:50:00,1.1607,1.1611,1.1607,1.1611,175000000.0
2007-03-26 23:55:00,1.16105,1.16115,1.16072,1.16072,183700000.0
2007-03-27 00:00:00,1.16095,1.16095,1.16071,1.16071,179300000.0
2007-03-27 00:05:00,1.16056,1.16056,1.16016,1.16045,237900001.0
2007-03-27 00:10:00,1.16061,1.16067,1.16028,1.16037,369299994.0
2007-03-27 00:15:00,1.16043,1.16068,1.16031,1.16048,191500000.0
2007-03-27 00:20:00,1.16044,1.16067,1.16044,1.16064,227200000.0
2007-03-27 00:25:00,1.16072,1.16072,1.16021,1.16045,163400002.0
2007-03-27 00:30:00,1.16043,1.16066,1.16033,1.16063,350500000.0
2007-03-27 00:35:00,1.16056,1.16065,1.16028,1.16065,207700000.0
2007-03-27 00:40:00,1.16047,1.1607,1.16037,1.1604,278100001.0
2007-03-27 00:45:00,1.16032,1.1605,1.16018,1.16038,238400001.0
2007-03-27 00:50:00,1.16048,1.1607,1.16047,1.16047,151400000.0
2007-03-27 00:55:00,1.16037,1.16057,1.16024,1.16046,284900001.0
2007-03-27 01:00:00,1.16046,1.16063,1.16044,1.16055,285999996.0
2007-03-27 01:05:00,1.1605,1.1607,1.1602,1.16058,170900001.0
2007-03-27 01:10:00,1.1606,1.16065,1.1603,1.16055,159200004.0
2007-03-27 01:15:00,1.1606,1.1607,1.16043,1.16063,230500001.0
2007-03-27 01:20:00,1.16077,1.16088,1.16051,1.16088,225700000.0
2007-03-27 01:25:00,1.16065,1.16092,1.16057,1.16065,307000002.0
2007-03-27 01:30:00,1.16076,1.1609,1.16058,1.16058,159600001.0
2007-03-27 01:35:00,1.16087,1.16103,1.16065,1.16071,269600001.0
2007-03-27 01:40:00,1.16082,1.161,1.16057,1.16073,342600001.0
2007-03-27 01:45:00,1.161,1.16103,1.16087,1.16098,95799998.0
2007-03-27 01:50:00,1.16095,1.16108,1.16067,1.16098,447100002.0
2007-03-27 01:55:00,1.16089,1.161,1.16064,1.16092,348700006.0
2007-03-27 02:00:00,1.16085,1.161,1.16075,1.16096,229599998.0
2007-03-27 02:05:00,1.16087,1.16095,1.1608,1.1609,501899998.0
2007-03-27 02:10:00,1.16086,1.16115,1.16086,1.16105,136400002.0
2007-03-27 02:15:00,1.1611,1.16113,1.16045,1.16045,317700002.0
2007-03-27 02:20:00,1.1611,1.16117,1.16079,1.16089,260700003.0
2007-03-27 02:25:00,1.16095,1.16115,1.1606,1.16098,183200001.0
2007-03-27 02:30:00,1.16091,1.16091,1.16057,1.16065,397100005.0
2007-03-27 02:35:00,1.16067,1.16067,1.16055,1.1606,107300001.0
2007-03-27 02:40:00,1.16063,1.16069,1.16055,1.1606,126700001.0
2007-03-27 02:45:00,1.1606,1.16065,1.16054,1.1606,219700001.0
2007-03-27 02:50:00,1.1606,1.16082,1.16057,1.16082,128400000.0
2007-03-27 02:55:00,1.16082,1.16099,1.16056,1.16096,330300000.0
2007-03-27 03:00:00,1.16094,1.16101,1.16062,1.16073,400200004.0
2007-03-27 03:05:00,1.16094,1.16115,1.16094,1.16109,203300001.0
2007-03-27 03:10:00,1.16103,1.1611,1.16073,1.16073,227400003.0
2007-03-27 03:15:00,1.16093,1.16109,1.16085,1.16095,341200000.0
2007-03-27 03:20:00,1.16091,1.16117,1.16079,1.16117,347499999.0
2007-03-27 03:25:00,1.16113,1.16135,1.16113,1.16128,314399998.0
2007-03-27 03:30:00,1.16125,1.16147,1.16115,1.16145,513099995.0
2007-03-27 03:35:00,1.16135,1.16135,1.16088,1.16096,218099998.0
2007-03-27 03:40:00,1.16094,1.16103,1.16071,1.16072,361800002.0
2007-03-27 03:45:00,1.16073,1.16105,1.16073,1.16082,353700003.0
2007-03-27 03:50:00,1.16074,1.16107,1.16074,1.16085,429399998.0
2007-03-27 03:55:00,1.16093,1.16105,1.16077,1.16105,401600003.0
2007-03-27 04:00:00,1.1609,1.161,1.16073,1.1609,557200000.0
2007-03-27 04:05:00,1.16085,1.16097,1.16058,1.16075,424299999.0
2007-03-27 04:10:00,1.16061,1.16087,1.16042,1.16052,366300002.0
2007-03-27 04:15:00,1.16076,1.16098,1.16071,1.16071,169799996.0
2007-03-27 04:20:00,1.16079,1.1613,1.16071,1.1613,322499998.0
2007-03-27 04:25:00,1.16143,1.16156,1.16126,1.16127,533799996.0
2007-03-27 04:30:00,1.16106,1.16118,1.16089,1.16105,292999993.0
2007-03-27 04:35:00,1.161,1.161,1.16043,1.16043,203499996.0
2007-03-27 04:40:00,1.16036,1.16058,1.16,1.16042,359400000.0
2007-03-27 04:45:00,1.16018,1.16045,1.16009,1.16038,193699998.0
2007-03-27 04:50:00,1.16043,1.16044,1.16018,1.1604,263699999.0
2007-03-27 04:55:00,1.16037,1.16037,1.15983,1.15983,401099997.0
2007-03-27 05:00:00,1.15985,1.16009,1.15972,1.15972,661800002.0
2007-03-27 05:05:00,1.1597,1.15979,1.15951,1.15965,250790001.0
2007-03-27 05:10:00,1.15965,1.15986,1.15926,1.15926,385299999.0
2007-03-27 05:15:00,1.15916,1.15938,1.15912,1.15925,762000000.0
2007-03-27 05:20:00,1.15923,1.15954,1.15923,1.15947,560199996.0
2007-03-27 05:25:00,1.15927,1.15927,1.15886,1.15893,769700005.0
2007-03-27 05:30:00,1.15891,1.15986,1.15828,1.15986,560400000.0
2007-03-27 05:35:00,1.15988,1.15992,1.15929,1.15965,653000006.0
2007-03-27 05:40:00,1.1594,1.15958,1.15925,1.15954,466500001.0
2007-03-27 05:45:00,1.15941,1.15947,1.15917,1.15919,532700002.0
2007-03-27 05:50:00,1.15911,1.15934,1.15891,1.15934,496700005.0
2007-03-27 05:55:00,1.15921,1.1597,1.15917,1.15967,1103199999.0
2007-03-27 06:00:00,1.15977,1.15987,1.15948,1.15963,546699997.0
2007-03-27 06:05:00,1.15952,1.15952,1.15884,1.15915,778400004.0
2007-03-27 06:10:00,1.15917,1.1593,1.15905,1.15918,866099998.0
2007-03-27 06:15:00,1.15913,1.1595,1.15904,1.15941,715200001.0
2007-03-27 06:20:00,1.15941,1.1595,1.15923,1.15942,719700000.0
2007-03-27 06:25:00,1.15936,1.15942,1.1591,1.15925,605199999.0
2007-03-27 06:30:00,1.15915,1.15945,1.15915,1.1592,803900002.0
2007-03-27 06:35:00,1.15906,1.1594,1.1589,1.15914,455800003.0
2007-03-27 06:40:00,1.15917,1.15936,1.15908,1.15923,448999998.0
2007-03-27 06:45:00,1.15926,1.15944,1.15904,1.15937,1724499996.0
2007-03-27 06:50:00,1.15928,1.15971,1.15892,1.15939,1925900008.0
2007-03-27 06:55:00,1.15937,1.15949,1.159,1.15942,2712899996.0
2007-03-27 07:00:00,1.15946,1.15959,1.15905,1.15912,1604900001.0
2007-03-27 07:05:00,1.15905,1.15923,1.15872,1.15885,1067300011.0
2007-03-27 07:10:00,1.15883,1.15896,1.1584,1.15886,1040700003.0
2007-03-27 07:15:00,1.1588,1.15883,1.15841,1.15883,1412300009.0
2007-03-27 07:20:00,1.1589,1.15911,1.1588,1.15911,1339200000.0
2007-03-27 07:25:00,1.15911,1.15915,1.15874,1.15878,1352000000.0
2007-03-27 07:30:00,1.15885,1.15918,1.15874,1.15918,1659900006.0
2007-03-27 07:35:00,1.15879,1.15925,1.15879,1.15904,1895099990.0
2007-03-27 07:40:00,1.15899,1.15925,1.15886,1.15897,1593600001.0
2007-03-27 07:45:00,1.15906,1.15918,1.15856,1.15882,1122200000.0
2007-03-27 07:50:00,1.15878,1.15878,1.15793,1.15793,876900007.0
2007-03-27 07:55:00,1.15794,1.15798,1.15705,1.15705,884400003.0
2007-03-27 08:00:00,1.15686,1.15722,1.15642,1.15722,884099997.0
2007-03-27 08:05:00,1.15721,1.15724,1.15683,1.157,482400002.0
2007-03-27 08:10:00,1.157,1.1572,1.157,1.15715,510700004.0
2007-03-27 08:15:00,1.15718,1.15729,1.15706,1.1571,799200002.0
2007-03-27 08:20:00,1.15708,1.15718,1.15666,1.15668,1009799996.0
2007-03-27 08:25:00,1.1567,1.15685,1.15638,1.15657,803400009.0
2007-03-27 08:30:00,1.15653,1.15675,1.15645,1.15662,818399994.0
2007-03-27 08:35:00,1.15658,1.15659,1.15614,1.15619,690500003.0
2007-03-27 08:40:00,1.15622,1.15631,1.1556,1.15574,1393700004.0
2007-03-27 08:45:00,1.15578,1.15598,1.15552,1.15593,1144799994.0
2007-03-27 08:50:00,1.15596,1.15653,1.1559,1.15612,2198500008.0
2007-03-27 08:55:00,1.15613,1.15628,1.15584,1.15598,1327100006.0
2007-03-27 09:00:00,1.15594,1.15619,1.15594,1.15599,1907399987.0
2007-03-27 09:05:00,1.15603,1.15636,1.15603,1.15615,1174100003.0
2007-03-27 09:10:00,1.15618,1.15618,1.15588,1.15589,1062999991.0
2007-03-27 09:15:00,1.1558,1.15652,1.15579,1.15641,1899500004.0
2007-03-27 09:20:00,1.1564,1.15696,1.15631,1.15664,1590800004.0
2007-03-27 09:25:00,1.15663,1.15677,1.15603,1.15633,2637499985.0
2007-03-27 09:30:00,1.15639,1.15668,1.15629,1.15653,2707100004.0
2007-03-27 09:35:00,1.15653,1.15685,1.15592,1.15613,2328800002.0
2007-03-27 09:40:00,1.15605,1.15621,1.15595,1.15606,2905900005.0
2007-03-27 09:45:00,1.15612,1.15618,1.15595,1.15602,2537200004.0
2007-03-27 09:50:00,1.156,1.15659,1.15583,1.1564,4225100009.0
2007-03-27 09:55:00,1.15635,1.15648,1.15616,1.15616,3092599993.0
2007-03-27 10:00:00,1.15612,1.15628,1.15598,1.15618,426500002.0
2007-03-27 10:05:00,1.15623,1.15656,1.15611,1.1564,409099994.0
2007-03-27 10:10:00,1.1564,1.15705,1.15631,1.15632,472700000.0
2007-03-27 10:15:00,1.15643,1.15665,1.15639,1.1565,309499999.0
2007-03-27 10:20:00,1.15645,1.15716,1.15643,1.1571,517900004.0
2007-03-27 10:25:00,1.15707,1.15721,1.15699,1.15716,365100003.0
2007-03-27 10:30:00,1.15707,1.15718,1.15675,1.15715,371700002.0
2007-03-27 10:35:00,1.15716,1.15723,1.15704,1.15723,302200000.0
2007-03-27 10:40:00,1.15718,1.15777,1.15706,1.15772,396900003.0
2007-03-27 10:45:00,1.15762,1.1577,1.15748,1.15748,218999999.0
2007-03-27 10:50:00,1.15745,1.15762,1.1573,1.15754,265699999.0
2007-03-27 10:55:00,1.1575,1.15759,1.15746,1.15757,235000004.0
2007-03-27 11:00:00,1.15758,1.15766,1.15727,1.15736,389199997.0
2007-03-27 11:05:00,1.15742,1.15752,1.15686,1.157,334100001.0
2007-03-27 11:10:00,1.15703,1.15916,1.15698,1.15707,230700001.0
2007-03-27 11:15:00,1.15708,1.15713,1.15678,1.15686,569900006.0
2007-03-27 11:20:00,1.15678,1.15689,1.15642,1.15647,504000000.0
2007-03-27 11:25:00,1.15621,1.15657,1.15621,1.15657,266499999.0
2007-03-27 11:30:00,1.15663,1.15674,1.15656,1.15668,517899994.0
2007-03-27 11:35:00,1.15656,1.15671,1.15617,1.15668,355399993.0
2007-03-27 11:40:00,1.15678,1.15713,1.15668,1.15713,283199998.0
2007-03-27 11:45:00,1.15713,1.15721,1.15702,1.1571,188600000.0
2007-03-27 11:50:00,1.15722,1.15765,1.15722,1.15755,190000004.0
2007-03-27 11:55:00,1.15784,1.15816,1.15784,1.15815,330700000.0
2007-03-27 12:00:00,1.15826,1.15838,1.158,1.15832,276700000.0
2007-03-27 12:05:00,1.15814,1.15818,1.1578,1.1578,523700004.0
2007-03-27 12:10:00,1.15811,1.15829,1.15763,1.15771,524099999.0
2007-03-27 12:15:00,1.15763,1.15763,1.15704,1.1575,475300002.0
2007-03-27 12:20:00,1.15744,1.15767,1.15696,1.15703,379699999.0
2007-03-27 12:25:00,1.1572,1.15753,1.15716,1.15745,277100000.0
2007-03-27 12:30:00,1.15735,1.15752,1.15735,1.15736,356699999.0
2007-03-27 12:35:00,1.15704,1.15748,1.15681,1.15745,288100000.0
2007-03-27 12:40:00,1.15741,1.1576,1.15741,1.15758,309500002.0
2007-03-27 12:45:00,1.15758,1.15768,1.15708,1.15763,365100002.0
2007-03-27 12:50:00,1.15763,1.15774,1.15706,1.15763,490699997.0
2007-03-27 12:55:00,1.1576,1.15765,1.15716,1.15716,185000000.0
2007-03-27 13:00:00,1.15723,1.15743,1.15707,1.15739,195800000.0
2007-03-27 13:05:00,1.15735,1.15762,1.15735,1.15739,257199999.0
2007-03-27 13:10:00,1.15726,1.15756,1.15719,1.1575,418700002.0
2007-03-27 13:15:00,1.15744,1.1575,1.15726,1.15732,119599998.0
2007-03-27 13:20:00,1.15734,1.1575,1.1573,1.15737,219899997.0
2007-03-27 13:25:00,1.15732,1.15751,1.15717,1.1574,337200001.0
2007-03-27 13:30:00,1.15743,1.15752,1.1573,1.1575,100400002.0
2007-03-27 13:35:00,1.15747,1.15755,1.15683,1.15712,468200002.0
2007-03-27 13:40:00,1.1575,1.15762,1.1574,1.1574,104900001.0
2007-03-27 13:45:00,1.15747,1.15766,1.15747,1.15761,258000002.0
2007-03-27 13:50:00,1.15762,1.15762,1.15708,1.1571,203500001.0
2007-03-27 13:55:00,1.1571,1.15712,1.15667,1.15683,298600000.0
2007-03-27 14:00:00,1.15686,1.15705,1.15673,1.1568,529800003.0
2007-03-27 14:05:00,1.1568,1.15682,1.15651,1.15652,309900000.0
2007-03-27 14:10:00,1.15639,1.15639,1.15578,1.15579,413700001.0
2007-03-27 14:15:00,1.15582,1.15603,1.15536,1.15556,466800003.0
2007-03-27 14:20:00,1.15545,1.15638,1.15531,1.15624,404600003.0
2007-03-27 14:25:00,1.15621,1.1564,1.15609,1.15638,408400000.0
2007-03-27 14:30:00,1.15638,1.15653,1.15612,1.15627,276000001.0
2007-03-27 14:35:00,1.15615,1.15626,1.15588,1.15596,320500000.0
2007-03-27 14:40:00,1.15598,1.15627,1.15597,1.15627,388399999.0
2007-03-27 14:45:00,1.15624,1.15624,1.15594,1.15606,267100004.0
2007-03-27 14:50:00,1.15618,1.1566,1.15615,1.15638,435000003.0
2007-03-27 14:55:00,1.15636,1.15652,1.15602,1.15648,324000002.0
2007-03-27 15:00:00,1.15646,1.15687,1.15646,1.15687,285300003.0
2007-03-27 15:05:00,1.15686,1.15686,1.15662,1.15662,328099999.0
2007-03-27 15:10:00,1.15655,1.1567,1.15652,1.1567,281000002.0
2007-03-27 15:15:00,1.15668,1.15712,1.15668,1.15703,375300001.0
2007-03-27 15:20:00,1.15707,1.15717,1.15671,1.15687,553500006.0
2007-03-27 15:25:00,1.15685,1.1574,1.15685,1.1574,419200001.0
2007-03-27 15:30:00,1.15746,1.15751,1.15706,1.15711,344500002.0
2007-03-27 15:35:00,1.15713,1.1573,1.1571,1.15725,400199998.0
2007-03-27 15:40:00,1.15721,1.15735,1.15712,1.1572,354300000.0
2007-03-27 15:45:00,1.15718,1.15725,1.15703,1.15721,384100000.0
2007-03-27 15:50:00,1.15725,1.15733,1.15715,1.15727,170099997.0
2007-03-27 15:55:00,1.15729,1.15756,1.15711,1.15745,544699998.0
2007-03-27 16:00:00,1.15737,1.15761,1.15731,1.15755,429700004.0
2007-03-27 16:05:00,1.1575,1.15801,1.15741,1.15757,313700000.0
2007-03-27 16:10:00,1.15758,1.15787,1.15751,1.15782,380599997.0
2007-03-27 16:15:00,1.15772,1.15772,1.15714,1.15725,555700001.0
2007-03-27 16:20:00,1.15742,1.15763,1.15717,1.15763,365599996.0
2007-03-27 16:25:00,1.15773,1.15777,1.15741,1.15745,470200006.0
2007-03-27 16:30:00,1.15754,1.15779,1.15747,1.15771,423699998.0
2007-03-27 16:35:00,1.15758,1.15765,1.15747,1.15765,421800004.0
2007-03-27 16:40:00,1.15763,1.15782,1.15751,1.15781,464599995.0
2007-03-27 16:45:00,1.15778,1.15828,1.15765,1.158,565600001.0
2007-03-27 16:50:00,1.15808,1.15866,1.15805,1.15842,612400000.0
2007-03-27 16:55:00,1.15846,1.15889,1.15829,1.15837,282100001.0
2007-03-27 17:00:00,1.15831,1.15831,1.15784,1.15823,320100003.0
2007-03-27 17:05:00,1.15818,1.15825,1.15784,1.15795,541299997.0
2007-03-27 17:10:00,1.15789,1.15843,1.15789,1.15816,256000002.0
2007-03-27 17:15:00,1.15819,1.15845,1.15814,1.15832,503599998.0
2007-03-27 17:20:00,1.15842,1.15853,1.1583,1.15853,512200005.0
2007-03-27 17:25:00,1.15853,1.1587,1.15837,1.1585,413700004.0
2007-03-27 17:30:00,1.15854,1.15855,1.15822,1.15833,295200003.0
2007-03-27 17:35:00,1.15828,1.15839,1.15817,1.15838,440000001.0
2007-03-27 17:40:00,1.15843,1.15849,1.15817,1.15822,391400002.0
2007-03-27 17:45:00,1.15818,1.1583,1.15808,1.15823,344799997.0
2007-03-27 17:50:00,1.15825,1.15841,1.15825,1.15838,651100001.0
2007-03-27 17:55:00,1.15836,1.15843,1.15805,1.15821,439400004.0
2007-03-27 18:00:00,1.15814,1.15825,1.15783,1.15789,379100001.0
2007-03-27 18:05:00,1.15793,1.15808,1.15745,1.15751,166900001.0
2007-03-27 18:10:00,1.1575,1.15763,1.15658,1.15658,281700002.0
2007-03-27 18:15:00,1.15638,1.15666,1.15619,1.1564,443500002.0
2007-03-27 18:20:00,1.15638,1.15649,1.15619,1.15629,416300004.0
2007-03-27 18:25:00,1.15627,1.15643,1.15618,1.15621,412100001.0
2007-03-27 18:30:00,1.15617,1.15629,1.15615,1.15628,186500003.0
2007-03-27 18:35:00,1.1563,1.15635,1.15613,1.15624,345800004.0
2007-03-27 18:40:00,1.15628,1.15685,1.15615,1.15685,209500000.0
2007-03-27 18:45:00,1.15687,1.15722,1.15681,1.15705,298800001.0
2007-03-27 18:50:00,1.15715,1.15717,1.15681,1.157,390200000.0
2007-03-27 18:55:00,1.15701,1.15721,1.15691,1.15699,316799997.0
2007-03-27 19:00:00,1.157,1.15705,1.15675,1.15682,218000002.0
2007-03-27 19:05:00,1.15672,1.15672,1.1562,1.15661,556599998.0
2007-03-27 19:10:00,1.15675,1.15707,1.15675,1.15705,255300000.0
2007-03-27 19:15:00,1.15698,1.15708,1.15682,1.15697,302200003.0
2007-03-27 19:20:00,1.15693,1.15719,1.15693,1.15715,413000000.0
2007-03-27 19:25:00,1.1572,1.1572,1.15659,1.15667,301300002.0
2007-03-27 19:30:00,1.15666,1.15668,1.1564,1.15663,315489997.0
2007-03-27 19:35:00,1.15663,1.15677,1.15631,1.1567,245600003.0
2007-03-27 19:40:00,1.15681,1.15686,1.15658,1.15668,174000001.0
2007-03-27 19:45:00,1.1568,1.15693,1.1567,1.15686,169899999.0
2007-03-27 19:50:00,1.15688,1.15699,1.15662,1.1569,237700000.0
2007-03-27 19:55:00,1.15688,1.15697,1.15683,1.15695,150200001.0
2007-03-27 20:00:00,1.15693,1.15693,1.15653,1.15685,254800003.0
2007-03-27 20:05:00,1.15669,1.15715,1.15666,1.15712,324000003.0
2007-03-27 20:10:00,1.15707,1.15739,1.15705,1.15733,252500000.0
2007-03-27 20:15:00,1.15723,1.15727,1.1567,1.15704,383500001.0
2007-03-27 20:20:00,1.15695,1.15705,1.15672,1.15672,370900000.0
2007-03-27 20:25:00,1.15696,1.15739,1.15694,1.15708,261399999.0
2007-03-27 20:30:00,1.15715,1.15732,1.1571,1.15727,454900004.0
2007-03-27 20:35:00,1.15719,1.15729,1.15703,1.1572,436300003.0
2007-03-27 20:40:00,1.157,1.15719,1.15685,1.15697,150999998.0
2007-03-27 20:45:00,1.15696,1.15711,1.15683,1.15688,210299999.0
2007-03-27 20:50:00,1.15683,1.15751,1.15674,1.15743,334500002.0
2007-03-27 20:55:00,1.15752,1.15768,1.15752,1.15755,493800001.0
2007-03-27 21:00:00,1.15743,1.15763,1.15743,1.15747,141199998.0
2007-03-27 21:05:00,1.15752,1.15754,1.1571,1.15745,272500005.0
2007-03-27 21:10:00,1.1575,1.15757,1.15734,1.15747,153399998.0
2007-03-27 21:15:00,1.1575,1.1575,1.15715,1.15727,107900000.0
2007-03-27 21:20:00,1.1572,1.15739,1.1572,1.1573,255800001.0
2007-03-27 21:25:00,1.15727,1.15733,1.15713,1.15721,427000002.0
2007-03-27 21:30:00,1.15695,1.1572,1.15676,1.1568,254500001.0
2007-03-27 21:35:00,1.15685,1.15685,1.15667,1.15667,313400002.0
2007-03-27 21:40:00,1.15669,1.15684,1.15662,1.15682,338900002.0
2007-03-27 21:45:00,1.15685,1.15685,1.15651,1.15668,269400006.0
2007-03-27 21:50:00,1.15664,1.15678,1.15664,1.15665,175999998.0
2007-03-27 21:55:00,1.15667,1.15685,1.15663,1.15664,285000001.0
2007-03-27 22:00:00,1.15663,1.15679,1.15658,1.15675,334099995.0
2007-03-27 22:05:00,1.15663,1.15673,1.15648,1.15666,222500000.0
2007-03-27 22:10:00,1.15666,1.15701,1.15666,1.15701,415000005.0
2007-03-27 22:15:00,1.15696,1.15696,1.15678,1.15678,166900000.0
2007-03-27 22:20:00,1.15682,1.15695,1.15631,1.15644,240800005.0
2007-03-27 22:25:00,1.1569,1.15737,1.15689,1.1573,399299996.0
2007-03-27 22:30:00,1.15728,1.15736,1.15713,1.15728,293400002.0
2007-03-27 22:35:00,1.15732,1.1574,1.15719,1.15727,228499997.0
2007-03-27 22:40:00,1.15725,1.15743,1.15719,1.15719,325200003.0
2007-03-27 22:45:00,1.15739,1.1574,1.15716,1.15735,222300003.0
2007-03-27 22:50:00,1.15747,1.15764,1.15673,1.15684,385700000.0
2007-03-27 22:55:00,1.15672,1.15716,1.15648,1.15708,261000001.0
2007-03-27 23:00:00,1.15698,1.15721,1.15622,1.15634,235400001.0
2007-03-27 23:05:00,1.15631,1.15647,1.15615,1.15637,368800000.0
2007-03-27 23:10:00,1.15643,1.15687,1.15634,1.15673,320299997.0
2007-03-27 23:15:00,1.15675,1.15714,1.15639,1.15709,362400000.0
2007-03-27 23:20:00,1.15715,1.1572,1.15694,1.15702,120700002.0
2007-03-27 23:25:00,1.15697,1.15713,1.15681,1.15703,353000001.0
2007-03-27 23:30:00,1.15707,1.15711,1.15654,1.15692,215500003.0
2007-03-27 23:35:00,1.15683,1.15694,1.15619,1.15657,236800000.0
2007-03-27 23:40:00,1.15653,1.15671,1.15622,1.15671,172200001.0
2007-03-27 23:45:00,1.15679,1.15694,1.15657,1.15688,392299998.0
2007-03-27 23:50:00,1.15685,1.15948,1.15665,1.15942,338799999.0
2007-03-27 23:55:00,1.15677,1.15677,1.15622,1.15651,253000003.0
2007-03-28 00:00:00,1.15622,1.15675,1.15622,1.15675,396399998.0
2007-03-28 00:05:00,1.1569,1.1569,1.15645,1.15663,158600001.0
2007-03-28 00:10:00,1.15675,1.15684,1.15665,1.15676,292599999.0
2007-03-28 00:15:00,1.1566,1.15684,1.15646,1.15675,519600001.0
2007-03-28 00:20:00,1.1567,1.15682,1.15644,1.15666,384900002.0
2007-03-28 00:25:00,1.15675,1.1568,1.15662,1.1568,174600003.0
2007-03-28 00:30:00,1.15675,1.15675,1.15631,1.15648,494399993.0
2007-03-28 00:35:00,1.15632,1.1566,1.15619,1.15621,586099993.0
2007-03-28 00:40:00,1.15632,1.1565,1.15625,1.1563,227600001.0
2007-03-28 00:45:00,1.15638,1.15638,1.15573,1.1558,285300002.0
2007-03-28 00:50:00,1.15576,1.15624,1.15574,1.15621,621099996.0
2007-03-28 00:55:00,1.15655,1.15655,1.15625,1.1563,221500003.0
2007-03-28 01:00:00,1.15645,1.15645,1.15623,1.15636,169199999.0
2007-03-28 01:05:00,1.15629,1.15643,1.15608,1.15634,297800002.0
2007-03-28 01:10:00,1.1564,1.15651,1.15619,1.15635,161600002.0
2007-03-28 01:15:00,1.15635,1.15653,1.1562,1.15643,221400004.0
2007-03-28 01:20:00,1.15637,1.15657,1.15632,1.15637,384600002.0
2007-03-28 01:25:00,1.15661,1.15661,1.15609,1.1562,385899999.0
2007-03-28 01:30:00,1.15634,1.15635,1.15611,1.15611,346400003.0
2007-03-28 01:35:00,1.15635,1.15639,1.15607,1.15639,373700006.0
2007-03-28 01:40:00,1.1564,1.15646,1.15614,1.15645,240900000.0
2007-03-28 01:45:00,1.15642,1.1566,1.1563,1.1564,422299999.0
2007-03-28 01:50:00,1.15633,1.15642,1.15616,1.15616,246390005.0
2007-03-28 01:55:00,1.15611,1.15611,1.15557,1.15592,250999996.0
2007-03-28 02:00:00,1.156,1.15615,1.15598,1.15604,193800002.0
2007-03-28 02:05:00,1.15595,1.15603,1.15591,1.156,121599999.0
2007-03-28 02:10:00,1.1558,1.15611,1.1558,1.15588,508000002.0
2007-03-28 02:15:00,1.15595,1.15613,1.15588,1.15612,226400000.0
2007-03-28 02:20:00,1.15617,1.15622,1.1561,1.1561,303299999.0
2007-03-28 02:25:00,1.15622,1.15631,1.15616,1.1562,187000001.0
2007-03-28 02:30:00,1.15628,1.15649,1.15587,1.15614,369299999.0
2007-03-28 02:35:00,1.15618,1.15637,1.15613,1.15632,274399999.0
2007-03-28 02:40:00,1.15625,1.15646,1.15623,1.1564,237699997.0
2007-03-28 02:45:00,1.1564,1.15646,1.15612,1.15637,489299997.0
2007-03-28 02:50:00,1.15641,1.15666,1.15629,1.15636,556490000.0
2007-03-28 02:55:00,1.15641,1.15655,1.15593,1.1562,437199997.0
2007-03-28 03:00:00,1.15603,1.15623,1.15594,1.15618,365299998.0
2007-03-28 03:05:00,1.15598,1.15633,1.15589,1.15633,192100002.0
2007-03-28 03:10:00,1.15633,1.15654,1.15622,1.15653,288700002.0
2007-03-28 03:15:00,1.15653,1.15656,1.15588,1.15647,406999999.0
2007-03-28 03:20:00,1.15649,1.15683,1.1563,1.15653,248899999.0
2007-03-28 03:25:00,1.1566,1.1566,1.15618,1.15651,194499999.0
2007-03-28 03:30:00,1.15657,1.15681,1.15639,1.15652,211999998.0
2007-03-28 03:35:00,1.15641,1.1566,1.15628,1.15636,542499998.0
2007-03-28 03:40:00,1.15647,1.15657,1.15618,1.15632,505099999.0
2007-03-28 03:45:00,1.15625,1.15628,1.15599,1.15619,290099999.0
2007-03-28 03:50:00,1.15614,1.15637,1.15594,1.15612,271899999.0
2007-03-28 03:55:00,1.15626,1.15641,1.15614,1.15626,323600001.0
2007-03-28 04:00:00,1.15616,1.15644,1.15595,1.15631,510500001.0
2007-03-28 04:05:00,1.15615,1.15637,1.15606,1.15628,417600004.0
2007-03-28 04:10:00,1.1563,1.15635,1.15608,1.15626,157599999.0
2007-03-28 04:15:00,1.1563,1.15633,1.15599,1.15606,357900003.0
2007-03-28 04:20:00,1.156,1.15606,1.1558,1.156,277500000.0
2007-03-28 04:25:00,1.15591,1.15601,1.15584,1.15601,186699996.0
2007-03-28 04:30:00,1.15595,1.15612,1.15582,1.15589,247300001.0
2007-03-28 04:35:00,1.15597,1.15597,1.15572,1.15587,249600000.0
2007-03-28 04:40:00,1.15604,1.1561,1.15584,1.15592,170600002.0
2007-03-28 04:45:00,1.15593,1.15605,1.15571,1.15605,137099999.0
2007-03-28 04:50:00,1.15596,1.15611,1.15575,1.156,167800001.0
2007-03-28 04:55:00,1.15595,1.15601,1.15557,1.15568,184499999.0
2007-03-28 05:00:00,1.15565,1.15601,1.15555,1.15598,554400003.0
2007-03-28 05:05:00,1.15596,1.15614,1.15564,1.15579,696300002.0
2007-03-28 05:10:00,1.15581,1.1559,1.1558,1.15588,405800006.0
2007-03-28 05:15:00,1.15585,1.15599,1.1558,1.15599,534699999.0
2007-03-28 05:20:00,1.15576,1.1561,1.15574,1.15605,460900000.0
2007-03-28 05:25:00,1.15601,1.15615,1.15556,1.15605,721300002.0
2007-03-28 05:30:00,1.15604,1.1562,1.15602,1.1562,779300005.0
2007-03-28 05:35:00,1.15604,1.15616,1.15592,1.15605,598699995.0
2007-03-28 05:40:00,1.156,1.15622,1.15595,1.15607,511499999.0
2007-03-28 05:45:00,1.15628,1.15637,1.15587,1.15606,380799999.0
2007-03-28 05:50:00,1.15614,1.15614,1.15575,1.156,773000003.0
2007-03-28 05:55:00,1.156,1.15613,1.15565,1.15607,795600004.0
2007-03-28 06:00:00,1.15568,1.15618,1.15561,1.15602,214099999.0
2007-03-28 06:05:00,1.15605,1.15637,1.15605,1.1563,746300003.0
2007-03-28 06:10:00,1.15627,1.15628,1.15581,1.1561,781899999.0
2007-03-28 06:15:00,1.15608,1.15632,1.15594,1.15629,529300004.0
2007-03-28 06:20:00,1.1563,1.15635,1.15594,1.1563,718700003.0
2007-03-28 06:25:00,1.1563,1.15635,1.15602,1.1561,635199997.0
2007-03-28 06:30:00,1.15615,1.15624,1.15607,1.1561,688700004.0
2007-03-28 06:35:00,1.15601,1.15633,1.15599,1.15633,211599999.0
2007-03-28 06:40:00,1.15639,1.15665,1.15615,1.15615,389800002.0
2007-03-28 06:45:00,1.15616,1.15637,1.15574,1.15606,1678399995.0
2007-03-28 06:50:00,1.15603,1.15617,1.15565,1.15598,1800700008.0
2007-03-28 06:55:00,1.15608,1.15613,1.15585,1.15601,3131400008.0
2007-03-28 07:00:00,1.15597,1.1561,1.1556,1.1561,1724590003.0
2007-03-28 07:05:00,1.15604,1.15616,1.15582,1.15582,895499998.0
2007-03-28 07:10:00,1.15587,1.15593,1.15525,1.15547,1151280006.0
2007-03-28 07:15:00,1.1557,1.15577,1.15557,1.15575,1483700005.0
2007-03-28 07:20:00,1.15557,1.15573,1.1554,1.15573,1756400006.0
2007-03-28 07:25:00,1.15572,1.15575,1.15559,1.15561,1276800004.0
2007-03-28 07:30:00,1.15568,1.15598,1.15563,1.15582,1589800004.0
2007-03-28 07:35:00,1.15546,1.15609,1.15541,1.15601,2014399996.0
2007-03-28 07:40:00,1.15611,1.15645,1.15611,1.15618,1601800001.0
2007-03-28 07:45:00,1.15614,1.15641,1.15613,1.1563,1215490012.0
2007-03-28 07:50:00,1.1563,1.15675,1.15603,1.15675,975700014.0
2007-03-28 07:55:00,1.15668,1.15678,1.15656,1.15658,867500005.0
2007-03-28 08:00:00,1.15655,1.15686,1.15655,1.15683,783800001.0
2007-03-28 08:05:00,1.15669,1.1569,1.15667,1.15672,414500001.0
2007-03-28 08:10:00,1.15687,1.15692,1.15655,1.15655,393600003.0
2007-03-28 08:15:00,1.15643,1.15677,1.1562,1.15661,882299996.0
2007-03-28 08:20:00,1.1565,1.1565,1.15567,1.15601,1268699988.0
2007-03-28 08:25:00,1.15587,1.1564,1.15541,1.1564,701399996.0
2007-03-28 08:30:00,1.15633,1.15645,1.15619,1.15627,619600002.0
2007-03-28 08:35:00,1.15645,1.15672,1.15611,1.1564,809099999.0
2007-03-28 08:40:00,1.15643,1.15651,1.15604,1.1564,1598199999.0
2007-03-28 08:45:00,1.15623,1.15668,1.15586,1.1565,1338800001.0
2007-03-28 08:50:00,1.15653,1.1566,1.15601,1.1562,1950490009.0
2007-03-28 08:55:00,1.15613,1.1568,1.15608,1.1567,1078800009.0
2007-03-28 09:00:00,1.15668,1.15687,1.15647,1.15673,1762300006.0
2007-03-28 09:05:00,1.15673,1.15705,1.15664,1.157,975500004.0
2007-03-28 09:10:00,1.15695,1.15725,1.15677,1.15717,914599999.0
2007-03-28 09:15:00,1.1572,1.15739,1.15703,1.1572,2323089996.0
2007-03-28 09:20:00,1.15718,1.15718,1.15667,1.15708,1378600006.0
2007-03-28 09:25:00,1.15715,1.15762,1.15715,1.15729,2750589995.0
2007-03-28 09:30:00,1.1573,1.15826,1.15695,1.1581,2777600009.0
2007-03-28 09:35:00,1.1581,1.15817,1.15772,1.15794,1929300002.0
2007-03-28 09:40:00,1.15795,1.15857,1.15795,1.15851,2892099993.0
2007-03-28 09:45:00,1.15859,1.15924,1.15859,1.15907,2321500013.0
2007-03-28 09:50:00,1.15905,1.1593,1.15889,1.15907,4160600010.0
2007-03-28 09:55:00,1.15905,1.1594,1.15902,1.15927,3133600010.0
2007-03-28 10:00:00,1.15929,1.15957,1.1592,1.15953,394500004.0
2007-03-28 10:05:00,1.15969,1.16047,1.15969,1.1604,386100002.0
2007-03-28 10:10:00,1.16047,1.16068,1.16031,1.16061,328700002.0
2007-03-28 10:15:00,1.16067,1.16067,1.16026,1.16026,297300002.0
2007-03-28 10:20:00,1.16017,1.16024,1.15998,1.16011,386600003.0
2007-03-28 10:25:00,1.15997,1.16005,1.15968,1.15975,268099999.0
2007-03-28 10:30:00,1.15971,1.15988,1.15962,1.15986,417100000.0
2007-03-28 10:35:00,1.1597,1.15988,1.15963,1.15967,385400000.0
2007-03-28 10:40:00,1.1596,1.15967,1.15939,1.15945,190199998.0
2007-03-28 10:45:00,1.15946,1.15963,1.15942,1.15958,333099995.0
2007-03-28 10:50:00,1.15953,1.16056,1.15952,1.16056,225900002.0
2007-03-28 10:55:00,1.16049,1.16054,1.16026,1.16035,420000005.0
2007-03-28 11:00:00,1.16044,1.16055,1.16007,1.16045,365300000.0
2007-03-28 11:05:00,1.16055,1.1607,1.16008,1.16059,437499999.0
2007-03-28 11:10:00,1.16057,1.16058,1.16043,1.16055,369800002.0
2007-03-28 11:15:00,1.16043,1.16061,1.16032,1.16041,307499999.0
2007-03-28 11:20:00,1.16047,1.16063,1.16006,1.16063,421400006.0
2007-03-28 11:25:00,1.16062,1.16076,1.16017,1.16027,535699999.0
2007-03-28 11:30:00,1.16033,1.16041,1.15971,1.15971,377699999.0
2007-03-28 11:35:00,1.15963,1.15968,1.15948,1.15965,378100000.0
2007-03-28 11:40:00,1.15942,1.15969,1.15935,1.15961,424900001.0
2007-03-28 11:45:00,1.15961,1.1597,1.15953,1.15964,285100000.0
2007-03-28 11:50:00,1.15972,1.15991,1.15929,1.15986,423499998.0
2007-03-28 11:55:00,1.15993,1.16003,1.15966,1.1598,276999999.0
2007-03-28 12:00:00,1.15974,1.15991,1.1596,1.15976,289400003.0
2007-03-28 12:05:00,1.15992,1.15992,1.15941,1.15954,266899999.0
2007-03-28 12:10:00,1.15978,1.16007,1.15952,1.16,276400000.0
2007-03-28 12:15:00,1.15995,1.16003,1.15981,1.16003,148500001.0
2007-03-28 12:20:00,1.16001,1.16001,1.15946,1.15946,462400003.0
2007-03-28 12:25:00,1.15955,1.15986,1.15955,1.15975,546899995.0
2007-03-28 12:30:00,1.15965,1.15991,1.15965,1.15975,388799999.0
2007-03-28 12:35:00,1.15967,1.1597,1.15948,1.15957,168400001.0
2007-03-28 12:40:00,1.15955,1.15971,1.15937,1.15937,254500001.0
2007-03-28 12:45:00,1.15935,1.15967,1.15933,1.15967,392000001.0
2007-03-28 12:50:00,1.15969,1.15975,1.15947,1.15963,337000003.0
2007-03-28 12:55:00,1.15966,1.15975,1.15959,1.15966,330399999.0
2007-03-28 13:00:00,1.1598,1.1598,1.15926,1.15961,395900001.0
2007-03-28 13:05:00,1.15958,1.15969,1.1591,1.15948,485400000.0
2007-03-28 13:10:00,1.15944,1.15949,1.15894,1.15945,275300000.0
2007-03-28 13:15:00,1.15945,1.15953,1.1591,1.15935,331900004.0
2007-03-28 13:20:00,1.15935,1.15946,1.15885,1.15888,531199998.0
2007-03-28 13:25:00,1.15876,1.15884,1.15855,1.15873,373599996.0
2007-03-28 13:30:00,1.15883,1.1595,1.15877,1.15942,528300003.0
2007-03-28 13:35:00,1.15942,1.15955,1.15935,1.15947,292300004.0
2007-03-28 13:40:00,1.15896,1.15951,1.15873,1.15939,449199996.0
2007-03-28 13:45:00,1.15929,1.15945,1.15905,1.15922,356400002.0
2007-03-28 13:50:00,1.15922,1.15943,1.15869,1.1587,250500001.0
2007-03-28 13:55:00,1.1587,1.15899,1.1587,1.15899,255500000.0
2007-03-28 14:00:00,1.15907,1.15907,1.15881,1.15884,413400000.0
2007-03-28 14:05:00,1.15885,1.15958,1.15885,1.1593,374500002.0
2007-03-28 14:10:00,1.15924,1.15937,1.15918,1.1593,556300004.0
2007-03-28 14:15:00,1.15928,1.15994,1.15928,1.15981,282899995.0
2007-03-28 14:20:00,1.15995,1.15998,1.15929,1.1594,570799994.0
2007-03-28 14:25:00,1.15938,1.15938,1.15918,1.15927,454699999.0
2007-03-28 14:30:00,1.15921,1.1594,1.15876,1.15909,523200004.0
2007-03-28 14:35:00,1.1592,1.15928,1.15897,1.15898,391300002.0
2007-03-28 14:40:00,1.15898,1.15922,1.15894,1.15912,408600001.0
2007-03-28 14:45:00,1.1591,1.1591,1.15841,1.15864,171000001.0
2007-03-28 14:50:00,1.1587,1.15883,1.15857,1.15868,786099995.0
2007-03-28 14:55:00,1.15872,1.15947,1.15872,1.15915,412500004.0
2007-03-28 15:00:00,1.15919,1.15927,1.15899,1.15915,502200001.0
2007-03-28 15:05:00,1.15912,1.15921,1.15905,1.15913,404800001.0
2007-03-28 15:10:00,1.15908,1.15926,1.15878,1.15879,431099998.0
2007-03-28 15:15:00,1.15883,1.1591,1.15863,1.15877,479200001.0
2007-03-28 15:20:00,1.15884,1.15898,1.15861,1.15876,281600001.0
2007-03-28 15:25:00,1.15887,1.15912,1.15856,1.15864,316700003.0
2007-03-28 15:30:00,1.1587,1.15897,1.15847,1.15849,438500001.0
2007-03-28 15:35:00,1.15855,1.1589,1.15852,1.15888,337700000.0
2007-03-28 15:40:00,1.1588,1.15894,1.15865,1.15888,541699999.0
2007-03-28 15:45:00,1.15879,1.15887,1.15859,1.15881,329399995.0
2007-03-28 15:50:00,1.15877,1.15878,1.15859,1.15878,214499999.0
2007-03-28 15:55:00,1.15885,1.15885,1.15839,1.15845,453800003.0
2007-03-28 16:00:00,1.15854,1.15868,1.15839,1.15848,343000002.0
2007-03-28 16:05:00,1.15844,1.15848,1.15761,1.15772,315800001.0
2007-03-28 16:10:00,1.15778,1.15784,1.15735,1.15735,624600003.0
2007-03-28 16:15:00,1.15728,1.15728,1.15655,1.15658,290599999.0
2007-03-28 16:20:00,1.15664,1.15704,1.15643,1.15695,727299999.0
2007-03-28 16:25:00,1.15699,1.15729,1.1568,1.15722,364800001.0
2007-03-28 16:30:00,1.1572,1.1575,1.15685,1.15685,554399997.0
2007-03-28 16:35:00,1.1568,1.15752,1.15675,1.15724,657999998.0
2007-03-28 16:40:00,1.15736,1.15807,1.15735,1.15807,454099992.0
2007-03-28 16:45:00,1.15794,1.15868,1.15769,1.15849,353200004.0
2007-03-28 16:50:00,1.15858,1.15873,1.15764,1.15768,375900004.0
2007-03-28 16:55:00,1.15746,1.15757,1.15701,1.15749,456000000.0
2007-03-28 17:00:00,1.1574,1.1574,1.15696,1.15731,534400000.0
2007-03-28 17:05:00,1.15732,1.15786,1.15727,1.15786,382599999.0
2007-03-28 17:10:00,1.15788,1.15803,1.15767,1.15802,691599996.0
2007-03-28 17:15:00,1.15793,1.15793,1.15711,1.15722,534500006.0
2007-03-28 17:20:00,1.15724,1.15739,1.15683,1.15685,460000005.0
2007-03-28 17:25:00,1.15676,1.15688,1.15651,1.15672,381000001.0
2007-03-28 17:30:00,1.15668,1.15686,1.15622,1.15686,452700001.0
2007-03-28 17:35:00,1.15712,1.15745,1.15705,1.15732,297600000.0
2007-03-28 17:40:00,1.1573,1.15743,1.15715,1.15724,454699997.0
2007-03-28 17:45:00,1.15715,1.15728,1.15695,1.1572,367800000.0
2007-03-28 17:50:00,1.15728,1.1576,1.15721,1.15739,318600005.0
2007-03-28 17:55:00,1.15753,1.1579,1.15752,1.15774,290900004.0
2007-03-28 18:00:00,1.15778,1.15807,1.15765,1.15805,319300000.0
2007-03-28 18:05:00,1.15804,1.15843,1.1579,1.15818,388700002.0
2007-03-28 18:10:00,1.15834,1.15853,1.15834,1.15837,297400000.0
2007-03-28 18:15:00,1.15838,1.15862,1.15838,1.15853,238499997.0
2007-03-28 18:20:00,1.15861,1.15876,1.15847,1.15862,407599998.0
2007-03-28 18:25:00,1.15868,1.15902,1.15853,1.159,467599998.0
2007-03-28 18:30:00,1.15899,1.15903,1.15874,1.15889,481300003.0
2007-03-28 18:35:00,1.15879,1.15895,1.15869,1.15872,418100002.0
2007-03-28 18:40:00,1.1587,1.15874,1.15861,1.15866,362699999.0
2007-03-28 18:45:00,1.15862,1.15877,1.15858,1.15862,236100005.0
2007-03-28 18:50:00,1.15864,1.15886,1.15857,1.15877,133600000.0
2007-03-28 18:55:00,1.15886,1.15892,1.15873,1.15888,249499999.0
2007-03-28 19:00:00,1.15885,1.15922,1.15885,1.1591,401200003.0
2007-03-28 19:05:00,1.15901,1.15901,1.15849,1.15849,189499997.0
2007-03-28 19:10:00,1.15837,1.15845,1.15791,1.15817,328899999.0
2007-03-28 19:15:00,1.15818,1.1582,1.15805,1.15805,234900002.0
2007-03-28 19:20:00,1.15813,1.15819,1.15808,1.15811,199399999.0
2007-03-28 19:25:00,1.15809,1.15846,1.15809,1.1584,273799999.0
2007-03-28 19:30:00,1.15841,1.15858,1.15829,1.15837,285100003.0
2007-03-28 19:35:00,1.15843,1.15861,1.15828,1.15856,232500000.0
2007-03-28 19:40:00,1.1585,1.1585,1.1583,1.1585,279899998.0
2007-03-28 19:45:00,1.15842,1.15858,1.15833,1.1584,402500001.0
2007-03-28 19:50:00,1.15845,1.15855,1.15812,1.15818,290099999.0
2007-03-28 19:55:00,1.15845,1.15861,1.15825,1.15825,424599998.0
2007-03-28 20:00:00,1.15838,1.15868,1.15825,1.15868,206699999.0
2007-03-28 20:05:00,1.15867,1.15875,1.15849,1.15863,310599997.0
2007-03-28 20:10:00,1.15862,1.15862,1.15849,1.15857,173299998.0
2007-03-28 20:15:00,1.1586,1.15875,1.1586,1.15875,139000000.0
2007-03-28 20:20:00,1.1587,1.1587,1.15848,1.15853,383800003.0
2007-03-28 20:25:00,1.15855,1.15869,1.15842,1.15852,356599997.0
2007-03-28 20:30:00,1.1585,1.15862,1.15839,1.1586,249600001.0
2007-03-28 20:35:00,1.15862,1.1588,1.15858,1.1588,389700003.0
2007-03-28 20:40:00,1.15879,1.1591,1.15867,1.15897,387400001.0
2007-03-28 20:45:00,1.15882,1.15903,1.15841,1.1589,308700000.0
2007-03-28 20:50:00,1.15895,1.15895,1.15882,1.15889,168300002.0
2007-03-28 20:55:00,1.15886,1.15897,1.15879,1.1588,321399997.0
2007-03-28 21:00:00,1.15866,1.15885,1.15846,1.1588,364899997.0
2007-03-28 21:05:00,1.15877,1.15892,1.15853,1.15889,474800000.0
2007-03-28 21:10:00,1.15875,1.15893,1.15867,1.15888,354400001.0
2007-03-28 21:15:00,1.15889,1.15889,1.15848,1.15861,278300005.0
2007-03-28 21:20:00,1.15865,1.15882,1.15845,1.1588,291000001.0
2007-03-28 21:25:00,1.1584,1.15884,1.1584,1.15884,367700001.0
2007-03-28 21:30:00,1.15877,1.15882,1.15852,1.15876,454600000.0
2007-03-28 21:35:00,1.15867,1.15881,1.15854,1.1588,229499997.0
2007-03-28 21:40:00,1.15883,1.15895,1.15874,1.15882,288099997.0
2007-03-28 21:45:00,1.15886,1.15895,1.15866,1.15873,161500001.0
2007-03-28 21:50:00,1.15873,1.15888,1.15866,1.15885,310199999.0
2007-03-28 21:55:00,1.15872,1.15895,1.15871,1.15885,98900001.0
2007-03-28 22:00:00,1.15893,1.15895,1.15877,1.1589,261900003.0
2007-03-28 22:05:00,1.15885,1.15897,1.15865,1.1589,179300000.0
2007-03-28 22:10:00,1.15885,1.1589,1.1587,1.1588,160500000.0
2007-03-28 22:15:00,1.15876,1.1589,1.15851,1.15856,256600002.0
2007-03-28 22:20:00,1.15847,1.15863,1.15843,1.1586,194000001.0
2007-03-28 22:25:00,1.15863,1.15871,1.15839,1.15871,125500001.0
2007-03-28 22:30:00,1.15866,1.15878,1.15851,1.15851,285900001.0
2007-03-28 22:35:00,1.15855,1.15875,1.15855,1.15865,189599999.0
2007-03-28 22:40:00,1.15865,1.15925,1.15857,1.15922,459800001.0
2007-03-28 22:45:00,1.1592,1.1592,1.15883,1.15906,144499999.0
2007-03-28 22:50:00,1.15908,1.15914,1.15864,1.15864,441399999.0
2007-03-28 22:55:00,1.15876,1.15902,1.15865,1.15887,301200001.0
2007-03-28 23:00:00,1.15878,1.15886,1.1585,1.15865,386100003.0
2007-03-28 23:05:00,1.1587,1.1591,1.15846,1.15903,425200001.0
2007-03-28 23:10:00,1.1589,1.15899,1.15867,1.15893,278599999.0
2007-03-28 23:15:00,1.1588,1.15905,1.15863,1.15893,199399999.0
2007-03-28 23:20:00,1.15905,1.15917,1.15862,1.15882,253999997.0
2007-03-28 23:25:00,1.15895,1.15938,1.15885,1.15896,288700001.0
2007-03-28 23:30:00,1.15903,1.15917,1.15883,1.15917,288000001.0
2007-03-28 23:35:00,1.15924,1.15931,1.15907,1.15907,295699999.0
2007-03-28 23:40:00,1.15907,1.15953,1.15907,1.15944,373700008.0
2007-03-28 23:45:00,1.15934,1.15941,1.1591,1.1593,351199998.0
2007-03-28 23:50:00,1.15914,1.15938,1.15903,1.15917,301200000.0
2007-03-28 23:55:00,1.15923,1.15936,1.15908,1.15909,110500001.0
2007-03-29 00:00:00,1.15931,1.15931,1.15907,1.15922,194699999.0
2007-03-29 00:05:00,1.15918,1.15929,1.15894,1.15923,230400004.0
2007-03-29 00:10:00,1.1591,1.15935,1.1588,1.1588,542800001.0
2007-03-29 00:15:00,1.15881,1.15931,1.1587,1.15931,388100005.0
2007-03-29 00:20:00,1.15921,1.1595,1.15892,1.159,329400003.0
2007-03-29 00:25:00,1.15905,1.15933,1.15896,1.15922,318000004.0
2007-03-29 00:30:00,1.15928,1.15932,1.15876,1.15905,317399999.0
2007-03-29 00:35:00,1.15914,1.15914,1.15877,1.15901,374500001.0
2007-03-29 00:40:00,1.15907,1.15927,1.15873,1.15917,300300002.0
2007-03-29 00:45:00,1.15901,1.15922,1.15864,1.15887,319000001.0
2007-03-29 00:50:00,1.15875,1.1592,1.15867,1.15895,199400000.0
2007-03-29 00:55:00,1.15906,1.15913,1.15877,1.159,245900001.0
2007-03-29 01:00:00,1.15917,1.15917,1.15882,1.15907,323300006.0
2007-03-29 01:05:00,1.15903,1.15914,1.1588,1.1588,325499999.0
2007-03-29 01:10:00,1.15872,1.15872,1.15828,1.15854,356899999.0
2007-03-29 01:15:00,1.15867,1.15918,1.15865,1.15878,528300005.0
2007-03-29 01:20:00,1.15891,1.15906,1.15873,1.15885,172700003.0
2007-03-29 01:25:00,1.15874,1.15907,1.15836,1.15907,239899998.0
2007-03-29 01:30:00,1.15893,1.1591,1.1588,1.15905,254099999.0
2007-03-29 01:35:00,1.15913,1.1592,1.15882,1.15914,442799997.0
2007-03-29 01:40:00,1.15908,1.15909,1.15842,1.15863,382899997.0
2007-03-29 01:45:00,1.15912,1.15912,1.1587,1.15901,344500003.0
2007-03-29 01:50:00,1.15894,1.15904,1.15873,1.1589,449400001.0
2007-03-29 01:55:00,1.15905,1.15908,1.15872,1.15883,250400002.0
2007-03-29 02:00:00,1.15912,1.15915,1.15901,1.1591,157800000.0
2007-03-29 02:05:00,1.15907,1.15929,1.1589,1.15929,492000004.0
2007-03-29 02:10:00,1.15912,1.15929,1.15891,1.15909,258100001.0
2007-03-29 02:15:00,1.15915,1.15918,1.15897,1.15899,235300001.0
2007-03-29 02:20:00,1.15891,1.15922,1.15866,1.15905,398099997.0
2007-03-29 02:25:00,1.15915,1.15935,1.15891,1.15918,205599998.0
2007-03-29 02:30:00,1.15927,1.15942,1.159,1.15933,550700003.0
2007-03-29 02:35:00,1.1594,1.1594,1.15932,1.15935,53900000.0
2007-03-29 02:40:00,1.15935,1.15945,1.15932,1.15942,87899999.0
2007-03-29 02:45:00,1.15913,1.15952,1.15908,1.15943,130399999.0
2007-03-29 02:50:00,1.15917,1.15966,1.15914,1.15953,416100003.0
2007-03-29 02:55:00,1.15949,1.15958,1.15928,1.15946,500400002.0
2007-03-29 03:00:00,1.15942,1.15953,1.15938,1.15948,349699995.0
2007-03-29 03:05:00,1.1595,1.15959,1.15945,1.15958,210999997.0
2007-03-29 03:10:00,1.15935,1.1595,1.15918,1.15932,173800003.0
2007-03-29 03:15:00,1.15933,1.15962,1.15919,1.15931,292099999.0
2007-03-29 03:20:00,1.15933,1.15936,1.15916,1.15928,252200005.0
2007-03-29 03:25:00,1.15932,1.15932,1.15883,1.15914,272400001.0
2007-03-29 03:30:00,1.15913,1.1593,1.15884,1.15904,476000004.0
2007-03-29 03:35:00,1.15927,1.15927,1.15891,1.15918,224400002.0
2007-03-29 03:40:00,1.15901,1.15923,1.15886,1.159,491200002.0
2007-03-29 03:45:00,1.15902,1.15908,1.15894,1.159,249799999.0
2007-03-29 03:50:00,1.15893,1.15893,1.15869,1.15872,184099999.0
2007-03-29 03:55:00,1.15862,1.15876,1.15828,1.15859,512299997.0
2007-03-29 04:00:00,1.15862,1.15868,1.15804,1.15825,377500003.0
2007-03-29 04:05:00,1.1585,1.15867,1.15848,1.15852,274700001.0
2007-03-29 04:10:00,1.15847,1.15878,1.15832,1.1587,378000003.0
2007-03-29 04:15:00,1.15879,1.15881,1.15835,1.15855,330599997.0
2007-03-29 04:20:00,1.15852,1.15865,1.15829,1.15853,233400002.0
2007-03-29 04:25:00,1.15845,1.15875,1.15842,1.15869,351300001.0
2007-03-29 04:30:00,1.15856,1.15901,1.15852,1.15877,248999999.0
2007-03-29 04:35:00,1.15854,1.15883,1.15854,1.15883,297699998.0
2007-03-29 04:40:00,1.15879,1.15904,1.15861,1.15879,453190000.0
2007-03-29 04:45:00,1.159,1.15926,1.15873,1.15926,185999999.0
2007-03-29 04:50:00,1.15935,1.15945,1.15901,1.15931,468800000.0
2007-03-29 04:55:00,1.15937,1.15958,1.15925,1.1593,204199998.0
2007-03-29 05:00:00,1.15945,1.15958,1.15911,1.15941,658100003.0
2007-03-29 05:05:00,1.15935,1.15953,1.15917,1.15942,501900002.0
2007-03-29 05:10:00,1.15955,1.15969,1.15927,1.15955,458800003.0
2007-03-29 05:15:00,1.15946,1.15966,1.15941,1.15955,497690000.0
2007-03-29 05:20:00,1.15956,1.15971,1.15917,1.15964,415200000.0
2007-03-29 05:25:00,1.15941,1.1596,1.1591,1.15947,730000003.0
2007-03-29 05:30:00,1.15945,1.15966,1.15912,1.15942,859689997.0
2007-03-29 05:35:00,1.15945,1.15965,1.15935,1.15956,690999998.0
2007-03-29 05:40:00,1.1596,1.15982,1.15955,1.15976,464699999.0
2007-03-29 05:45:00,1.15949,1.15976,1.15944,1.1596,516000005.0
2007-03-29 05:50:00,1.15961,1.15966,1.15925,1.15959,749599999.0
2007-03-29 05:55:00,1.1596,1.15974,1.15942,1.15968,922499997.0
2007-03-29 06:00:00,1.15963,1.15978,1.15945,1.15975,332200000.0
2007-03-29 06:05:00,1.15955,1.15968,1.15932,1.15957,882000006.0
2007-03-29 06:10:00,1.15962,1.15982,1.15943,1.15973,714800008.0
2007-03-29 06:15:00,1.15965,1.1597,1.15923,1.15932,772899995.0
2007-03-29 06:20:00,1.15922,1.15962,1.15913,1.15943,670400005.0
2007-03-29 06:25:00,1.15947,1.1596,1.15934,1.15935,438099998.0
2007-03-29 06:30:00,1.15923,1.15958,1.15923,1.1594,683789994.0
2007-03-29 06:35:00,1.15955,1.15955,1.15922,1.15932,352199997.0
2007-03-29 06:40:00,1.15943,1.15947,1.15895,1.15909,502100003.0
2007-03-29 06:45:00,1.15937,1.15945,1.15905,1.15945,1822780004.0
2007-03-29 06:50:00,1.15938,1.15948,1.15901,1.15943,1743100008.0
2007-03-29 06:55:00,1.15932,1.15953,1.15897,1.15942,3002700004.0
2007-03-29 07:00:00,1.15959,1.15971,1.15947,1.15954,1625300001.0
2007-03-29 07:05:00,1.15965,1.15981,1.1596,1.15972,918600002.0
2007-03-29 07:10:00,1.15946,1.15978,1.15939,1.15978,1023500009.0
2007-03-29 07:15:00,1.1598,1.15986,1.15964,1.15978,1381699998.0
2007-03-29 07:20:00,1.15978,1.15984,1.15952,1.15977,1493000006.0
2007-03-29 07:25:00,1.15981,1.15983,1.1594,1.15954,1390400007.0
2007-03-29 07:30:00,1.15938,1.15974,1.15938,1.15963,1625800005.0
2007-03-29 07:35:00,1.15955,1.15973,1.15935,1.15951,1823700004.0
2007-03-29 07:40:00,1.15968,1.15978,1.15946,1.15977,1922700003.0
2007-03-29 07:45:00,1.15972,1.15977,1.15892,1.15974,1177199995.0
2007-03-29 07:50:00,1.15978,1.15987,1.15969,1.15978,886799995.0
2007-03-29 07:55:00,1.15978,1.15987,1.15955,1.15975,736399997.0
2007-03-29 08:00:00,1.15969,1.15987,1.15968,1.15987,725300001.0
2007-03-29 08:05:00,1.15978,1.15986,1.15925,1.15925,254600002.0
2007-03-29 08:10:00,1.1598,1.15987,1.15975,1.15975,404000003.0
2007-03-29 08:15:00,1.15977,1.15988,1.15922,1.15957,831899994.0
2007-03-29 08:20:00,1.15939,1.15967,1.15909,1.15952,1196500006.0
2007-03-29 08:25:00,1.15964,1.15975,1.15961,1.15975,731099996.0
2007-03-29 08:30:00,1.15969,1.15971,1.15955,1.15965,804499996.0
2007-03-29 08:35:00,1.15967,1.16,1.1594,1.15946,819699995.0
2007-03-29 08:40:00,1.15988,1.16003,1.1598,1.1599,1198900000.0
2007-03-29 08:45:00,1.15992,1.16008,1.15975,1.15977,1167899996.0
2007-03-29 08:50:00,1.15972,1.16071,1.15968,1.16059,2174800005.0
2007-03-29 08:55:00,1.1606,1.16078,1.16047,1.16067,1335700012.0
2007-03-29 09:00:00,1.16065,1.16119,1.16065,1.16092,1685400011.0
2007-03-29 09:05:00,1.16093,1.16116,1.16055,1.16055,1011900007.0
2007-03-29 09:10:00,1.16054,1.16054,1.16018,1.16027,905599996.0
2007-03-29 09:15:00,1.16025,1.16027,1.15952,1.15952,2214299994.0
2007-03-29 09:20:00,1.15945,1.15946,1.15895,1.15915,1277600011.0
2007-03-29 09:25:00,1.15915,1.15988,1.15908,1.15988,2693500001.0
2007-03-29 09:30:00,1.15992,1.16012,1.15983,1.15998,2730400005.0
2007-03-29 09:35:00,1.16005,1.16019,1.15961,1.15995,2094900012.0
2007-03-29 09:40:00,1.15995,1.16005,1.15984,1.15998,2906699999.0
2007-03-29 09:45:00,1.15996,1.16011,1.1597,1.15987,2435899997.0
2007-03-29 09:50:00,1.15955,1.16004,1.15917,1.15998,4341200007.0
2007-03-29 09:55:00,1.15994,1.16009,1.15989,1.15992,3362500007.0
2007-03-29 10:00:00,1.15996,1.16044,1.15993,1.16037,372200001.0
2007-03-29 10:05:00,1.16055,1.16055,1.16022,1.16023,222799997.0
2007-03-29 10:10:00,1.1602,1.16034,1.16012,1.16031,218900004.0
2007-03-29 10:15:00,1.16022,1.16028,1.1601,1.16011,231099996.0
2007-03-29 10:20:00,1.16013,1.16023,1.16006,1.16012,117699999.0
2007-03-29 10:25:00,1.15998,1.16009,1.1599,1.1599,201299998.0
2007-03-29 10:30:00,1.1599,1.16002,1.15985,1.15985,255299998.0
2007-03-29 10:35:00,1.15992,1.15995,1.15985,1.1599,220600000.0
2007-03-29 10:40:00,1.1599,1.1599,1.15907,1.15916,343899999.0
2007-03-29 10:45:00,1.15919,1.15934,1.15919,1.15934,173800002.0
2007-03-29 10:50:00,1.1594,1.15956,1.15919,1.15926,427900005.0
2007-03-29 10:55:00,1.15927,1.15968,1.15927,1.15966,302800003.0
2007-03-29 11:00:00,1.15975,1.15976,1.15927,1.1597,385199999.0
2007-03-29 11:05:00,1.15962,1.15979,1.15948,1.15963,338200001.0
2007-03-29 11:10:00,1.15975,1.15982,1.15962,1.15976,222399999.0
2007-03-29 11:15:00,1.15968,1.15968,1.15937,1.15962,241100001.0
2007-03-29 11:20:00,1.15969,1.15969,1.15897,1.15964,254900004.0
2007-03-29 11:25:00,1.15969,1.16006,1.15963,1.15971,270499997.0
2007-03-29 11:30:00,1.15965,1.15965,1.15915,1.15917,273490003.0
2007-03-29 11:35:00,1.15894,1.15894,1.1584,1.1584,353600006.0
2007-03-29 11:40:00,1.15845,1.15861,1.15835,1.15861,336699996.0
2007-03-29 11:45:00,1.15858,1.15865,1.15855,1.15857,106399999.0
2007-03-29 11:50:00,1.15858,1.1587,1.15858,1.15862,176200001.0
2007-03-29 11:55:00,1.15856,1.15866,1.15833,1.15866,293400000.0
2007-03-29 12:00:00,1.15869,1.15876,1.15825,1.15825,350600000.0
2007-03-29 12:05:00,1.15828,1.15874,1.15809,1.1584,203099997.0
2007-03-29 12:10:00,1.15855,1.15871,1.15831,1.15837,425300006.0
2007-03-29 12:15:00,1.15838,1.15848,1.15812,1.15815,309100001.0
2007-03-29 12:20:00,1.1578,1.15824,1.1578,1.15822,345900000.0
2007-03-29 12:25:00,1.15822,1.15829,1.15799,1.15804,246400001.0
2007-03-29 12:30:00,1.15805,1.15845,1.15791,1.15845,285799996.0
2007-03-29 12:35:00,1.15845,1.15861,1.15817,1.1585,433200002.0
2007-03-29 12:40:00,1.15848,1.15868,1.1584,1.15858,171499999.0
2007-03-29 12:45:00,1.15864,1.15882,1.15852,1.15882,274299998.0
2007-03-29 12:50:00,1.15886,1.15893,1.15868,1.1587,441900000.0
2007-03-29 12:55:00,1.15875,1.15878,1.15855,1.15878,65000000.0
2007-03-29 13:00:00,1.15887,1.15921,1.15879,1.15903,408700003.0
2007-03-29 13:05:00,1.15895,1.15909,1.15886,1.15908,237300003.0
2007-03-29 13:10:00,1.15903,1.15914,1.15865,1.15881,404799997.0
2007-03-29 13:15:00,1.15898,1.15898,1.15879,1.15882,261499996.0
2007-03-29 13:20:00,1.15882,1.1589,1.15831,1.15885,409700001.0
2007-03-29 13:25:00,1.15877,1.15906,1.15877,1.15898,374599998.0
2007-03-29 13:30:00,1.15905,1.15914,1.15864,1.15903,245400001.0
2007-03-29 13:35:00,1.15896,1.15908,1.15859,1.1589,234900000.0
2007-03-29 13:40:00,1.15882,1.15888,1.15865,1.15882,402600001.0
2007-03-29 13:45:00,1.15874,1.15874,1.15843,1.15855,178700002.0
2007-03-29 13:50:00,1.15852,1.15857,1.15819,1.15821,407400003.0
2007-03-29 13:55:00,1.15829,1.15866,1.15819,1.15864,240100000.0
2007-03-29 14:00:00,1.15863,1.15964,1.15863,1.15956,389200003.0
2007-03-29 14:05:00,1.15952,1.15988,1.15952,1.15981,470600008.0
2007-03-29 14:10:00,1.15978,1.15978,1.15957,1.15966,283300003.0
2007-03-29 14:15:00,1.15969,1.15983,1.15967,1.15974,361500001.0
2007-03-29 14:20:00,1.15971,1.15985,1.15959,1.15985,645900005.0
2007-03-29 14:25:00,1.15989,1.16011,1.15972,1.15993,331999997.0
2007-03-29 14:30:00,1.15995,1.16068,1.15995,1.16058,517400004.0
2007-03-29 14:35:00,1.16051,1.1608,1.1599,1.15991,404100001.0
2007-03-29 14:40:00,1.1599,1.16004,1.1595,1.15958,368400002.0
2007-03-29 14:45:00,1.15957,1.1596,1.15937,1.15953,689899995.0
2007-03-29 14:50:00,1.15959,1.1597,1.15937,1.15967,404100003.0
2007-03-29 14:55:00,1.15958,1.15962,1.15926,1.15931,484199999.0
2007-03-29 15:00:00,1.15923,1.15941,1.15917,1.15928,533800007.0
2007-03-29 15:05:00,1.15927,1.15927,1.15825,1.15865,409199994.0
2007-03-29 15:10:00,1.15871,1.15885,1.15857,1.15864,319099999.0
2007-03-29 15:15:00,1.15872,1.15872,1.1577,1.1577,369600000.0
2007-03-29 15:20:00,1.15766,1.15822,1.15762,1.15802,303900002.0
2007-03-29 15:25:00,1.15801,1.15801,1.15767,1.15783,526100006.0
2007-03-29 15:30:00,1.15782,1.15802,1.15774,1.1578,379899998.0
2007-03-29 15:35:00,1.15783,1.15805,1.1577,1.1577,343000003.0
2007-03-29 15:40:00,1.15764,1.15785,1.15747,1.15781,395600000.0
2007-03-29 15:45:00,1.15792,1.15798,1.1576,1.15793,505600010.0
2007-03-29 15:50:00,1.15803,1.15805,1.15762,1.15784,448900000.0
2007-03-29 15:55:00,1.15785,1.1579,1.15764,1.15777,645900007.0
2007-03-29 16:00:00,1.15784,1.15793,1.15769,1.15783,441900001.0
2007-03-29 16:05:00,1.15785,1.15793,1.1573,1.1573,319399999.0
2007-03-29 16:10:00,1.15731,1.15746,1.15689,1.15691,449100002.0
2007-03-29 16:15:00,1.15692,1.15716,1.15678,1.15698,478000006.0
2007-03-29 16:20:00,1.15707,1.15752,1.15701,1.15752,486999999.0
2007-03-29 16:25:00,1.15754,1.15776,1.15747,1.15768,494500004.0
2007-03-29 16:30:00,1.15757,1.15786,1.15757,1.15766,475200006.0
2007-03-29 16:35:00,1.15764,1.1579,1.15764,1.15788,365100002.0
2007-03-29 16:40:00,1.1578,1.15824,1.15768,1.15824,464100000.0
2007-03-29 16:45:00,1.15825,1.1585,1.15803,1.15814,628800009.0
2007-03-29 16:50:00,1.15817,1.15843,1.15805,1.15837,249700001.0
2007-03-29 16:55:00,1.15836,1.15861,1.15815,1.15846,449000000.0
2007-03-29 17:00:00,1.15856,1.15856,1.15797,1.15798,355990004.0
2007-03-29 17:05:00,1.15795,1.15834,1.15795,1.15833,265700002.0
2007-03-29 17:10:00,1.15837,1.15837,1.15803,1.15808,285200003.0
2007-03-29 17:15:00,1.15802,1.15808,1.15773,1.15783,504999998.0
2007-03-29 17:20:00,1.15789,1.15831,1.15789,1.1582,313699998.0
2007-03-29 17:25:00,1.15815,1.15823,1.15801,1.15809,386800004.0
2007-03-29 17:30:00,1.15812,1.15818,1.15795,1.15795,540600006.0
2007-03-29 17:35:00,1.15799,1.15808,1.1573,1.1573,672600005.0
2007-03-29 17:40:00,1.15721,1.15755,1.15707,1.15717,580099995.0
2007-03-29 17:45:00,1.1572,1.15742,1.15709,1.1573,478800002.0
2007-03-29 17:50:00,1.15742,1.15794,1.15738,1.15793,305900002.0
2007-03-29 17:55:00,1.15797,1.15805,1.15724,1.15747,379100003.0
2007-03-29 18:00:00,1.15763,1.15779,1.15756,1.15774,248600000.0
2007-03-29 18:05:00,1.15788,1.15795,1.15761,1.15785,447300001.0
2007-03-29 18:10:00,1.15773,1.15799,1.15728,1.15737,410899996.0
2007-03-29 18:15:00,1.15747,1.15758,1.15739,1.15749,379999998.0
2007-03-29 18:20:00,1.15744,1.15772,1.15736,1.1575,421800004.0
2007-03-29 18:25:00,1.15757,1.1576,1.15733,1.1574,443600001.0
2007-03-29 18:30:00,1.15738,1.15756,1.15736,1.15745,268700002.0
2007-03-29 18:35:00,1.15748,1.15771,1.15748,1.15765,293699998.0
2007-03-29 18:40:00,1.15775,1.15775,1.15758,1.15764,81200000.0
2007-03-29 18:45:00,1.1576,1.15779,1.15755,1.15773,277699998.0
2007-03-29 18:50:00,1.15774,1.15774,1.15745,1.1575,91900002.0
2007-03-29 18:55:00,1.15745,1.15751,1.15727,1.15751,286000004.0
2007-03-29 19:00:00,1.15749,1.15755,1.15735,1.15747,251499999.0
2007-03-29 19:05:00,1.15752,1.15752,1.15739,1.15741,187000003.0
2007-03-29 19:10:00,1.15732,1.15732,1.157,1.1572,325400002.0
2007-03-29 19:15:00,1.15718,1.15744,1.15718,1.15738,313500002.0
2007-03-29 19:20:00,1.15727,1.15737,1.15707,1.15707,327700000.0
2007-03-29 19:25:00,1.15722,1.15734,1.15717,1.15725,123600000.0
2007-03-29 19:30:00,1.1573,1.15735,1.15714,1.1572,240400000.0
2007-03-29 19:35:00,1.15719,1.1575,1.15697,1.15699,431800003.0
2007-03-29 19:40:00,1.15741,1.15752,1.15734,1.15735,218700000.0
2007-03-29 19:45:00,1.15741,1.15777,1.15741,1.15777,247000000.0
2007-03-29 19:50:00,1.15774,1.15792,1.15761,1.15766,261099995.0
2007-03-29 19:55:00,1.15765,1.15775,1.15747,1.15774,193900001.0
2007-03-29 20:00:00,1.15777,1.15793,1.15764,1.15793,370200000.0
2007-03-29 20:05:00,1.15788,1.15804,1.15763,1.1578,461799997.0
2007-03-29 20:10:00,1.15809,1.15851,1.15803,1.15851,436300002.0
2007-03-29 20:15:00,1.15833,1.15848,1.15822,1.15833,312399998.0
2007-03-29 20:20:00,1.15827,1.15828,1.15786,1.15786,157600003.0
2007-03-29 20:25:00,1.15787,1.15823,1.15781,1.15812,616400003.0
2007-03-29 20:30:00,1.15816,1.15847,1.15816,1.15834,290300001.0
2007-03-29 20:35:00,1.15837,1.15837,1.1581,1.1582,228000000.0
2007-03-29 20:40:00,1.15816,1.15852,1.15814,1.15839,349400001.0
2007-03-29 20:45:00,1.15841,1.15842,1.1582,1.1583,305199999.0
2007-03-29 20:50:00,1.15828,1.15834,1.15817,1.1583,139800000.0
2007-03-29 20:55:00,1.15825,1.15864,1.15822,1.15864,190799998.0
2007-03-29 21:00:00,1.15861,1.15879,1.15844,1.15844,477100002.0
2007-03-29 21:05:00,1.15857,1.15874,1.15853,1.15868,197999999.0
2007-03-29 21:10:00,1.15868,1.15878,1.1586,1.15868,227699998.0
2007-03-29 21:15:00,1.1587,1.15899,1.15861,1.15895,362500005.0
2007-03-29 21:20:00,1.15892,1.15892,1.15858,1.15871,300800002.0
2007-03-29 21:25:00,1.15865,1.15865,1.15831,1.15839,327600002.0
2007-03-29 21:30:00,1.15826,1.15848,1.15822,1.15837,279799999.0
2007-03-29 21:35:00,1.15838,1.15841,1.15817,1.15817,376700005.0
2007-03-29 21:40:00,1.15825,1.15826,1.15788,1.15818,230400003.0
2007-03-29 21:45:00,1.15821,1.15826,1.1577,1.15785,391899999.0
2007-03-29 21:50:00,1.15796,1.15796,1.15782,1.1579,139699999.0
2007-03-29 21:55:00,1.15792,1.15792,1.15743,1.15775,339200002.0
2007-03-29 22:00:00,1.15774,1.15798,1.15771,1.15795,468600000.0
2007-03-29 22:05:00,1.15788,1.1581,1.15776,1.15785,254900000.0
2007-03-29 22:10:00,1.15776,1.15797,1.1576,1.15797,192099999.0
2007-03-29 22:15:00,1.15802,1.15808,1.1578,1.15794,381899999.0
2007-03-29 22:20:00,1.1581,1.15814,1.15801,1.15802,175999998.0
2007-03-29 22:25:00,1.15812,1.15841,1.1578,1.15835,294200002.0
2007-03-29 22:30:00,1.15828,1.15861,1.15813,1.15861,406899995.0
2007-03-29 22:35:00,1.15855,1.1587,1.15849,1.15869,379300006.0
2007-03-29 22:40:00,1.15865,1.15867,1.15835,1.15835,491300003.0
2007-03-29 22:45:00,1.15834,1.15853,1.15803,1.15824,227600000.0
2007-03-29 22:50:00,1.15854,1.15882,1.15854,1.15874,298200000.0
2007-03-29 22:55:00,1.15868,1.15877,1.1584,1.15877,392600000.0
2007-03-29 23:00:00,1.15872,1.1589,1.15858,1.15864,487400003.0
2007-03-29 23:05:00,1.15853,1.15864,1.15803,1.15829,333399999.0
2007-03-29 23:10:00,1.15814,1.1585,1.15797,1.15831,236800000.0
2007-03-29 23:15:00,1.15848,1.15877,1.15841,1.15861,272800002.0
2007-03-29 23:20:00,1.15888,1.15892,1.1586,1.15882,222500002.0
2007-03-29 23:25:00,1.15879,1.15884,1.15849,1.15874,359200004.0
2007-03-29 23:30:00,1.15865,1.15895,1.15839,1.15883,226800000.0
2007-03-29 23:35:00,1.15895,1.15895,1.15858,1.15877,247499999.0
2007-03-29 23:40:00,1.15879,1.15879,1.15845,1.15845,163700001.0
2007-03-29 23:45:00,1.1587,1.15875,1.15852,1.15875,379000003.0
2007-03-29 23:50:00,1.15857,1.15867,1.15828,1.15835,325600004.0
2007-03-29 23:55:00,1.15833,1.15842,1.15796,1.1583,378900002.0
2007-03-30 00:00:00,1.15797,1.15848,1.15797,1.15825,437400001.0
2007-03-30 00:05:00,1.15843,1.15867,1.15821,1.15825,498200003.0
2007-03-30 00:10:00,1.15842,1.1585,1.15825,1.15838,434199998.0
2007-03-30 00:15:00,1.15837,1.15846,1.15811,1.15833,319299997.0
2007-03-30 00:20:00,1.15822,1.15845,1.15815,1.15821,175000002.0
2007-03-30 00:25:00,1.1584,1.15863,1.1583,1.1583,203700001.0
2007-03-30 00:30:00,1.15855,1.15873,1.15834,1.15862,525199997.0
2007-03-30 00:35:00,1.15859,1.15874,1.1584,1.15862,348500000.0
2007-03-30 00:40:00,1.15841,1.15862,1.15839,1.15859,481899999.0
2007-03-30 00:45:00,1.15862,1.15876,1.15833,1.15833,401000003.0
2007-03-30 00:50:00,1.15855,1.15863,1.15819,1.15852,271200005.0
2007-03-30 00:55:00,1.15839,1.15851,1.15823,1.15829,481300001.0
2007-03-30 01:00:00,1.15853,1.1586,1.15819,1.15819,389900002.0
2007-03-30 01:05:00,1.1583,1.15857,1.1583,1.15857,469299999.0
2007-03-30 01:10:00,1.15859,1.15864,1.15832,1.15842,424000005.0
2007-03-30 01:15:00,1.15857,1.15861,1.15828,1.1583,240300000.0
2007-03-30 01:20:00,1.15839,1.15846,1.15822,1.15837,209999999.0
2007-03-30 01:25:00,1.15827,1.15843,1.15802,1.15818,361400002.0
2007-03-30 01:30:00,1.1584,1.15868,1.15831,1.15868,292000001.0
2007-03-30 01:35:00,1.15868,1.15868,1.15832,1.15859,179599998.0
2007-03-30 01:40:00,1.15843,1.15858,1.15843,1.1585,145200000.0
2007-03-30 01:45:00,1.1585,1.1585,1.15801,1.15827,225999998.0
2007-03-30 01:50:00,1.15815,1.15848,1.15778,1.15848,367500004.0
2007-03-30 01:55:00,1.1585,1.15852,1.15799,1.15818,535300005.0
2007-03-30 02:00:00,1.15821,1.15862,1.15801,1.1585,345999998.0
2007-03-30 02:05:00,1.15851,1.15875,1.15816,1.15875,141200001.0
2007-03-30 02:10:00,1.1585,1.1586,1.15831,1.15846,421100005.0
2007-03-30 02:15:00,1.15858,1.15867,1.15835,1.15863,162300002.0
2007-03-30 02:20:00,1.1587,1.15877,1.1584,1.15852,190900000.0
2007-03-30 02:25:00,1.15871,1.1588,1.15846,1.1588,606299994.0
2007-03-30 02:30:00,1.15875,1.15885,1.15849,1.15881,153500000.0
2007-03-30 02:35:00,1.1588,1.15885,1.15863,1.15864,172299999.0
2007-03-30 02:40:00,1.15883,1.15892,1.15868,1.15871,212299998.0
2007-03-30 02:45:00,1.15877,1.15886,1.15858,1.15878,517500001.0
2007-03-30 02:50:00,1.15885,1.15907,1.15857,1.15903,377300003.0
2007-03-30 02:55:00,1.15898,1.15898,1.1585,1.15855,365100002.0
2007-03-30 03:00:00,1.1585,1.15865,1.15827,1.15847,263299996.0
2007-03-30 03:05:00,1.15839,1.15852,1.15837,1.1585,73200000.0
2007-03-30 03:10:00,1.15848,1.15865,1.15846,1.15864,252799996.0
2007-03-30 03:15:00,1.15865,1.15877,1.15856,1.15877,378100003.0
2007-03-30 03:20:00,1.15877,1.15877,1.15836,1.15846,328099996.0
2007-03-30 03:25:00,1.15845,1.15855,1.15837,1.1584,113999999.0
2007-03-30 03:30:00,1.15845,1.15845,1.15791,1.15821,468800006.0
2007-03-30 03:35:00,1.15819,1.15821,1.15799,1.15813,229100003.0
2007-03-30 03:40:00,1.15823,1.15823,1.15797,1.15802,227800005.0
2007-03-30 03:45:00,1.15792,1.15842,1.15773,1.15842,278500004.0
2007-03-30 03:50:00,1.15838,1.1584,1.15794,1.158,269000002.0
2007-03-30 03:55:00,1.15778,1.15794,1.15765,1.15774,349600002.0
2007-03-30 04:00:00,1.1576,1.15797,1.15727,1.15748,465099998.0
2007-03-30 04:05:00,1.15755,1.15774,1.1573,1.1577,457800003.0
2007-03-30 04:10:00,1.15753,1.15771,1.15725,1.15763,332300002.0
2007-03-30 04:15:00,1.15756,1.15767,1.15739,1.15756,367300000.0
2007-03-30 04:20:00,1.15753,1.15775,1.15738,1.15746,394800001.0
2007-03-30 04:25:00,1.1576,1.15777,1.15729,1.15777,280899997.0
2007-03-30 04:30:00,1.15767,1.15804,1.15748,1.15804,505500010.0
2007-03-30 04:35:00,1.15818,1.15819,1.15771,1.15813,252299996.0
2007-03-30 04:40:00,1.15803,1.15805,1.15764,1.1578,321999999.0
2007-03-30 04:45:00,1.15769,1.1578,1.15743,1.15759,260800000.0
2007-03-30 04:50:00,1.15741,1.15795,1.15741,1.15795,237200003.0
2007-03-30 04:55:00,1.15775,1.15808,1.15763,1.15787,228100000.0
2007-03-30 05:00:00,1.15756,1.15785,1.15748,1.1578,625199999.0
2007-03-30 05:05:00,1.15785,1.15795,1.15759,1.15779,389400005.0
2007-03-30 05:10:00,1.15788,1.1579,1.15755,1.15785,274100002.0
2007-03-30 05:15:00,1.1578,1.15793,1.15759,1.15793,566790000.0
2007-03-30 05:20:00,1.15783,1.158,1.15759,1.15775,521600000.0
2007-03-30 05:25:00,1.15756,1.15765,1.15725,1.15745,803700006.0
2007-03-30 05:30:00,1.15745,1.15766,1.15725,1.15755,942500002.0
2007-03-30 05:35:00,1.15747,1.15776,1.15735,1.15735,611300001.0
2007-03-30 05:40:00,1.15763,1.15785,1.15754,1.15785,387399999.0
2007-03-30 05:45:00,1.1577,1.15773,1.157,1.15705,503499997.0
2007-03-30 05:50:00,1.15705,1.15747,1.15687,1.15741,651900005.0
2007-03-30 05:55:00,1.15742,1.15865,1.15737,1.1586,1042299999.0
2007-03-30 06:00:00,1.15865,1.15889,1.1581,1.1583,486199999.0
2007-03-30 06:05:00,1.15825,1.15835,1.15787,1.15796,641400001.0
2007-03-30 06:10:00,1.1581,1.1583,1.15799,1.15828,733200005.0
2007-03-30 06:15:00,1.1583,1.1583,1.15807,1.15827,797390005.0
2007-03-30 06:20:00,1.1583,1.1583,1.15784,1.15798,609400003.0
2007-03-30 06:25:00,1.15804,1.15816,1.15763,1.1579,698100004.0
2007-03-30 06:30:00,1.15784,1.15798,1.15776,1.15776,903600001.0
2007-03-30 06:35:00,1.15771,1.15778,1.15741,1.15778,353600003.0
2007-03-30 06:40:00,1.15785,1.15802,1.15774,1.15795,386100002.0
2007-03-30 06:45:00,1.15799,1.15807,1.1578,1.15787,2079500002.0
2007-03-30 06:50:00,1.158,1.1581,1.15778,1.15805,1822400006.0
2007-03-30 06:55:00,1.15792,1.15828,1.15766,1.15815,3038600005.0
2007-03-30 07:00:00,1.15828,1.15828,1.15768,1.15805,1504000007.0
2007-03-30 07:05:00,1.15806,1.15841,1.15806,1.15825,936400001.0
2007-03-30 07:10:00,1.15806,1.15831,1.15773,1.15823,1202499998.0
2007-03-30 07:15:00,1.1582,1.1582,1.15802,1.15815,1655700005.0
2007-03-30 07:20:00,1.15815,1.15815,1.15773,1.15795,1345300015.0
2007-03-30 07:25:00,1.15798,1.158,1.15775,1.15785,1333800005.0
2007-03-30 07:30:00,1.15783,1.15784,1.15762,1.15767,1739300009.0
2007-03-30 07:35:00,1.15765,1.15773,1.15742,1.15758,1806300002.0
2007-03-30 07:40:00,1.15737,1.15772,1.15731,1.15763,1411800004.0
2007-03-30 07:45:00,1.1576,1.15765,1.15708,1.1571,998199997.0
2007-03-30 07:50:00,1.15709,1.15712,1.15674,1.15682,951200004.0
2007-03-30 07:55:00,1.15677,1.15689,1.15666,1.15679,947499995.0
2007-03-30 08:00:00,1.15655,1.15687,1.15638,1.15687,708400002.0
2007-03-30 08:05:00,1.15677,1.15689,1.15664,1.1568,495400002.0
2007-03-30 08:10:00,1.15668,1.15683,1.15646,1.15654,426599995.0
2007-03-30 08:15:00,1.15659,1.15666,1.15647,1.15656,750099998.0
2007-03-30 08:20:00,1.15651,1.15664,1.15627,1.1565,1191500006.0
2007-03-30 08:25:00,1.1565,1.1565,1.156,1.15643,710700005.0
2007-03-30 08:30:00,1.15642,1.15655,1.15633,1.1565,803100004.0
2007-03-30 08:35:00,1.15654,1.1566,1.15594,1.1565,650300001.0
2007-03-30 08:40:00,1.15645,1.15653,1.15619,1.1564,1344399997.0
2007-03-30 08:45:00,1.15645,1.15666,1.15627,1.15642,1150100003.0
2007-03-30 08:50:00,1.15647,1.1565,1.156,1.15607,2020300012.0
2007-03-30 08:55:00,1.15605,1.15621,1.15599,1.15608,1235199999.0
2007-03-30 09:00:00,1.15606,1.15615,1.15539,1.15557,1791400003.0
2007-03-30 09:05:00,1.15557,1.15572,1.15447,1.1545,1003500000.0
2007-03-30 09:10:00,1.15439,1.15439,1.15391,1.15413,1115999996.0
2007-03-30 09:15:00,1.15407,1.1542,1.15389,1.15396,2357200000.0
2007-03-30 09:20:00,1.15398,1.15408,1.15307,1.15307,1480800004.0
2007-03-30 09:25:00,1.15298,1.15312,1.1524,1.15263,2349799988.0
2007-03-30 09:30:00,1.15265,1.15335,1.15265,1.15329,2568199995.0
2007-03-30 09:35:00,1.15328,1.1541,1.1532,1.15377,2037100006.0
2007-03-30 09:40:00,1.15374,1.15391,1.15361,1.15375,2586899992.0
2007-03-30 09:45:00,1.1538,1.15392,1.1536,1.15372,2335899998.0
2007-03-30 09:50:00,1.15366,1.15366,1.15287,1.15301,4283599995.0
2007-03-30 09:55:00,1.15306,1.15339,1.15296,1.1531,2665900011.0
2007-03-30 10:00:00,1.15317,1.1537,1.1531,1.1537,322300001.0
2007-03-30 10:05:00,1.15383,1.15384,1.1536,1.15365,410400003.0
2007-03-30 10:10:00,1.15376,1.15407,1.15369,1.154,433599994.0
2007-03-30 10:15:00,1.15416,1.15462,1.1541,1.15446,420000004.0
2007-03-30 10:20:00,1.15438,1.15438,1.15395,1.15404,378399996.0
2007-03-30 10:25:00,1.15418,1.15467,1.15413,1.15454,382200002.0
2007-03-30 10:30:00,1.15452,1.15497,1.15452,1.15482,547599998.0
2007-03-30 10:35:00,1.15485,1.15491,1.1547,1.15477,193899997.0
2007-03-30 10:40:00,1.15485,1.15492,1.15426,1.15439,355199998.0
2007-03-30 10:45:00,1.1544,1.1544,1.15404,1.15408,353199999.0
2007-03-30 10:50:00,1.15403,1.15484,1.15384,1.15391,486600001.0
2007-03-30 10:55:00,1.15389,1.15389,1.15284,1.15296,548800002.0
2007-03-30 11:00:00,1.15308,1.15372,1.15308,1.15358,334400002.0
2007-03-30 11:05:00,1.15368,1.15419,1.15366,1.15419,429190004.0
2007-03-30 11:10:00,1.15408,1.15431,1.15386,1.15396,390300001.0
2007-03-30 11:15:00,1.15398,1.1543,1.15397,1.1543,459099998.0
2007-03-30 11:20:00,1.15415,1.15432,1.15409,1.15429,353500001.0
2007-03-30 11:25:00,1.15421,1.15432,1.15345,1.15345,349499996.0
2007-03-30 11:30:00,1.15382,1.15382,1.15322,1.15337,276300002.0
2007-03-30 11:35:00,1.15334,1.15337,1.15311,1.15325,488800002.0
2007-03-30 11:40:00,1.15318,1.15339,1.15306,1.15339,310300003.0
2007-03-30 11:45:00,1.15346,1.15398,1.15346,1.15386,366799999.0
2007-03-30 11:50:00,1.15386,1.15388,1.15278,1.15308,372900001.0
2007-03-30 11:55:00,1.15315,1.1535,1.15288,1.15288,512500003.0
2007-03-30 12:00:00,1.15272,1.15301,1.15261,1.15301,381899999.0
2007-03-30 12:05:00,1.15297,1.15348,1.15293,1.15333,398000004.0
2007-03-30 12:10:00,1.1534,1.15405,1.1534,1.1539,210700004.0
2007-03-30 12:15:00,1.15409,1.15415,1.15394,1.1541,314000000.0
2007-03-30 12:20:00,1.15402,1.15404,1.15347,1.15349,298800004.0
2007-03-30 12:25:00,1.15357,1.1539,1.15355,1.15382,285100000.0
2007-03-30 12:30:00,1.15379,1.15382,1.15346,1.15356,226100002.0
2007-03-30 12:35:00,1.15364,1.15372,1.15307,1.15307,348900002.0
2007-03-30 12:40:00,1.153,1.15306,1.1524,1.1524,374300003.0
2007-03-30 12:45:00,1.15236,1.15265,1.15179,1.15213,594300006.0
2007-03-30 12:50:00,1.15218,1.15256,1.1521,1.15236,534900003.0
2007-03-30 12:55:00,1.15241,1.15253,1.1523,1.15238,453000002.0
2007-03-30 13:00:00,1.15242,1.15259,1.15225,1.15231,454399996.0
2007-03-30 13:05:00,1.1522,1.15258,1.15209,1.15257,500999995.0
2007-03-30 13:10:00,1.15258,1.15292,1.15258,1.15282,465000002.0
2007-03-30 13:15:00,1.15275,1.15357,1.15275,1.15343,660599996.0
2007-03-30 13:20:00,1.15338,1.15347,1.15323,1.1533,425199996.0
2007-03-30 13:25:00,1.15331,1.15352,1.1531,1.1535,166799998.0
2007-03-30 13:30:00,1.15346,1.15346,1.15314,1.15327,308999996.0
2007-03-30 13:35:00,1.15322,1.15325,1.15285,1.15305,442199998.0
2007-03-30 13:40:00,1.153,1.15315,1.15295,1.15315,262900001.0
2007-03-30 13:45:00,1.15307,1.15335,1.15283,1.15335,446300003.0
2007-03-30 13:50:00,1.15342,1.15349,1.15325,1.15335,320800000.0
2007-03-30 13:55:00,1.15337,1.15352,1.15322,1.15348,434200007.0
2007-03-30 14:00:00,1.1535,1.1535,1.15325,1.15338,499699999.0
2007-03-30 14:05:00,1.15345,1.15345,1.15317,1.15325,300799997.0
2007-03-30 14:10:00,1.15322,1.15361,1.15315,1.15361,309200003.0
2007-03-30 14:15:00,1.15356,1.15379,1.1535,1.1535,345900000.0
2007-03-30 14:20:00,1.15354,1.1537,1.15347,1.1537,261000000.0
2007-03-30 14:25:00,1.15357,1.15401,1.15344,1.15378,363199999.0
2007-03-30 14:30:00,1.15379,1.15392,1.15291,1.15326,576499996.0
2007-03-30 14:35:00,1.15347,1.15438,1.15347,1.15411,483800000.0
2007-03-30 14:40:00,1.15395,1.15463,1.15392,1.15445,640299999.0
2007-03-30 14:45:00,1.1545,1.1545,1.15402,1.1542,288100001.0
2007-03-30 14:50:00,1.1543,1.15445,1.1542,1.15424,415199999.0
2007-03-30 14:55:00,1.1542,1.15429,1.15407,1.15425,268200002.0
2007-03-30 15:00:00,1.1543,1.1543,1.15396,1.15402,425000002.0
2007-03-30 15:05:00,1.15399,1.15409,1.15381,1.15409,537899993.0
2007-03-30 15:10:00,1.15408,1.15426,1.15382,1.1542,553799999.0
2007-03-30 15:15:00,1.15418,1.15435,1.15412,1.15428,549600003.0
2007-03-30 15:20:00,1.1543,1.1544,1.15414,1.15417,349599999.0
2007-03-30 15:25:00,1.15416,1.15434,1.15405,1.15415,402600001.0
2007-03-30 15:30:00,1.15409,1.15435,1.15407,1.15414,482200000.0
2007-03-30 15:35:00,1.15422,1.15445,1.15415,1.15415,172400001.0
2007-03-30 15:40:00,1.1541,1.15412,1.15355,1.15398,318699999.0
2007-03-30 15:45:00,1.15398,1.15427,1.15396,1.15416,470100003.0
2007-03-30 15:50:00,1.15425,1.15445,1.15334,1.15349,550400001.0
2007-03-30 15:55:00,1.15346,1.15374,1.15328,1.15335,518000002.0
2007-03-30 16:00:00,1.15328,1.15342,1.15314,1.15331,375999999.0
2007-03-30 16:05:00,1.15321,1.15355,1.15321,1.15347,511200001.0
2007-03-30 16:10:00,1.15339,1.15349,1.1525,1.15255,701200010.0
2007-03-30 16:15:00,1.15261,1.15261,1.15131,1.15131,325300000.0
2007-03-30 16:20:00,1.15114,1.15186,1.15114,1.15186,568000002.0
2007-03-30 16:25:00,1.15192,1.1524,1.15168,1.15228,400800003.0
2007-03-30 16:30:00,1.15227,1.15257,1.15226,1.15251,422400004.0
2007-03-30 16:35:00,1.15245,1.15247,1.15206,1.15209,375800001.0
2007-03-30 16:40:00,1.15218,1.15232,1.15193,1.15228,463999999.0
2007-03-30 16:45:00,1.15232,1.1524,1.15203,1.15226,287200000.0
2007-03-30 16:50:00,1.15223,1.15254,1.15198,1.15254,345999999.0
2007-03-30 16:55:00,1.15271,1.15354,1.15259,1.15354,533700001.0
2007-03-30 17:00:00,1.15377,1.15377,1.15318,1.15337,497900011.0
2007-03-30 17:05:00,1.15343,1.15351,1.15311,1.15327,471099999.0
2007-03-30 17:10:00,1.1532,1.15329,1.1529,1.15293,371200002.0
2007-03-30 17:15:00,1.15301,1.15301,1.15214,1.15238,533900001.0
2007-03-30 17:20:00,1.15247,1.15252,1.15194,1.15213,654599997.0
2007-03-30 17:25:00,1.15207,1.15207,1.15001,1.15005,485000003.0
2007-03-30 17:30:00,1.15007,1.15071,1.14977,1.1507,514800005.0
2007-03-30 17:35:00,1.15073,1.15113,1.15073,1.15107,536100008.0
2007-03-30 17:40:00,1.15108,1.15108,1.15057,1.15061,453400005.0
2007-03-30 17:45:00,1.1505,1.15068,1.15002,1.15005,474500000.0
2007-03-30 17:50:00,1.15006,1.15116,1.14998,1.15076,597799999.0
2007-03-30 17:55:00,1.15101,1.15291,1.15101,1.15291,586700003.0
2007-03-30 18:00:00,1.15272,1.15272,1.152,1.152,1885169996.0
2007-03-30 18:05:00,1.1521,1.1524,1.15195,1.1522,4386900003.0
2007-03-30 18:10:00,1.1522,1.1522,1.15165,1.1518,3231900015.0
2007-03-30 18:15:00,1.1517,1.1518,1.15095,1.15125,3127300017.0
2007-03-30 18:20:00,1.1513,1.15175,1.1513,1.1517,984600000.0
2007-03-30 18:25:00,1.1517,1.152,1.1517,1.1518,3815900020.0
2007-03-30 18:30:00,1.1518,1.1527,1.1518,1.1527,2167800006.0
2007-03-30 18:35:00,1.1527,1.1528,1.1526,1.1528,2150900001.0
2007-03-30 18:40:00,1.1528,1.1531,1.1526,1.1528,3279599986.0
2007-03-30 18:45:00,1.1528,1.1528,1.15255,1.1528,1299000005.0
2007-03-30 18:50:00,1.1527,1.1529,1.1527,1.1528,1709799997.0
2007-03-30 18:55:00,1.1528,1.1533,1.15275,1.15315,3417300004.0
2007-03-30 19:00:00,1.1532,1.1536,1.15315,1.1536,2246700005.0
2007-03-30 19:05:00,1.1536,1.1536,1.1532,1.1532,2318700007.0
2007-03-30 19:10:00,1.1531,1.15335,1.1531,1.1532,1467999998.0
2007-03-30 19:15:00,1.1532,1.1532,1.15275,1.153,1699900007.0
2007-03-30 19:20:00,1.153,1.1531,1.15295,1.153,468300006.0
2007-03-30 19:25:00,1.153,1.1531,1.1528,1.1531,790199999.0
2007-03-30 19:30:00,1.1532,1.1532,1.15255,1.1532,644200005.0
2007-03-30 19:35:00,1.1532,1.1532,1.15248,1.1532,1103399999.0
2007-03-30 19:40:00,1.1532,1.1532,1.15275,1.15275,998600002.0
2007-03-30 19:45:00,1.1528,1.1529,1.1522,1.1528,362700003.0
2007-03-30 19:50:00,1.1528,1.15295,1.15222,1.1528,388300001.0
2007-03-30 19:55:00,1.15295,1.153,1.1527,1.1527,784300005.0
2007-03-30 20:00:00,1.1528,1.15335,1.1528,1.15335,622899997.0
2007-03-30 20:05:00,1.15335,1.15335,1.153,1.15325,542000000.0
2007-03-30 20:10:00,1.1532,1.1533,1.15305,1.1532,533800000.0
2007-03-30 20:15:00,1.1533,1.15335,1.153,1.15335,966200005.0
2007-03-30 20:20:00,1.15335,1.15335,1.15305,1.1531,2083000007.0
2007-03-30 20:25:00,1.1532,1.1539,1.1532,1.1536,1699300008.0
2007-03-30 20:30:00,1.1536,1.1538,1.1534,1.15345,1166700004.0
2007-03-30 20:35:00,1.1535,1.1538,1.15345,1.1537,1660999994.0
2007-03-30 20:40:00,1.1537,1.1537,1.15325,1.15345,1490200007.0
2007-03-30 20:45:00,1.15345,1.15345,1.153,1.1532,1003200001.0
2007-03-30 20:50:00,1.1531,1.1531,1.1527,1.1528,1067300004.0
2007-03-30 20:55:00,1.15295,1.1532,1.1527,1.1527,765400010.0
2007-03-30 21:00:00,1.1527,1.1539,1.1525,1.1539,2204300007.0
2007-03-30 21:05:00,1.1539,1.1545,1.15385,1.15405,1564199988.0
2007-03-30 21:10:00,1.1542,1.1543,1.15395,1.15405,1688599998.0
2007-03-30 21:15:00,1.154,1.1543,1.154,1.1541,620700011.0
2007-03-30 21:20:00,1.1541,1.1541,1.1536,1.1541,252699989.0
2007-03-30 21:25:00,1.1541,1.1541,1.154,1.154,492799995.0
2007-03-30 21:30:00,1.1541,1.1542,1.154,1.1541,507699989.0
2007-03-30 21:35:00,1.1541,1.1543,1.1541,1.1543,542099997.0
2007-03-30 21:40:00,1.1543,1.1543,1.154,1.1541,578799999.0
2007-03-30 21:45:00,1.1541,1.1544,1.15373,1.15373,669200002.0
2007-03-30 21:50:00,1.1542,1.1543,1.1541,1.1542,1008999998.0
2007-03-30 21:55:00,1.1542,1.1545,1.1542,1.1545,193799998.0
2007-03-30 22:00:00,1.1545,1.1545,1.1543,1.1544,534100001.0
2007-03-30 22:05:00,1.1544,1.1545,1.1542,1.1544,621100002.0
2007-03-30 22:10:00,1.1544,1.1545,1.15425,1.1543,177900000.0
2007-03-30 22:15:00,1.1544,1.1544,1.15363,1.1544,403399998.0
2007-03-30 22:20:00,1.1544,1.1544,1.1539,1.154,430600000.0
2007-03-30 22:25:00,1.154,1.1541,1.15325,1.1538,481000003.0
2007-03-30 22:30:00,1.1538,1.1539,1.1536,1.1537,643399993.0
2007-03-30 22:35:00,1.1537,1.1538,1.1536,1.1536,493299999.0
2007-03-30 22:40:00,1.1538,1.1538,1.1536,1.1536,661400007.0
2007-03-30 22:45:00,1.1537,1.1538,1.1535,1.1538,163899999.0
2007-03-30 22:50:00,1.154,1.1541,1.1538,1.1538,283900000.0
2007-03-30 22:55:00,1.1538,1.154,1.1534,1.1536,156300000.0
2007-04-02 00:00:00,1.152,1.1523,1.1519,1.152,191600004.0
2007-04-02 00:05:00,1.1521,1.1522,1.152,1.1522,574800012.0
2007-04-02 00:10:00,1.1521,1.1523,1.1521,1.1522,574800012.0
2007-04-02 00:15:00,1.1523,1.1525,1.1522,1.1525,574800012.0
2007-04-02 00:25:00,1.1526,1.153,1.1525,1.1525,574800012.0
2007-04-02 00:30:00,1.1526,1.1529,1.1525,1.1527,574800012.0
2007-04-02 00:35:00,1.1528,1.153,1.1528,1.153,191600004.0
2007-04-02 00:40:00,1.1528,1.153,1.1526,1.1527,383200008.0
2007-04-02 00:45:00,1.1528,1.1528,1.1528,1.1528,191600004.0
2007-04-02 00:50:00,1.1529,1.153,1.1527,1.1528,383200008.0
2007-04-02 00:55:00,1.153,1.153,1.1527,1.1527,191600004.0
2007-04-02 01:00:00,1.1525,1.1526,1.1522,1.1523,574800012.0
2007-04-02 01:05:00,1.1524,1.1526,1.1522,1.1522,766400016.0
2007-04-02 01:10:00,1.1523,1.1524,1.152,1.1523,766400016.0
2007-04-02 01:15:00,1.1521,1.1521,1.152,1.1521,191600004.0
2007-04-02 01:20:00,1.1522,1.1522,1.152,1.1522,574800012.0
2007-04-02 01:25:00,1.1521,1.1522,1.1521,1.1521,383200008.0
2007-04-02 01:30:00,1.1522,1.1522,1.1521,1.1521,191600004.0
2007-04-02 01:45:00,1.1522,1.1522,1.1522,1.1522,191600004.0
2007-04-02 01:50:00,1.1523,1.1523,1.1521,1.1521,574800012.0
2007-04-02 01:55:00,1.152,1.152,1.1517,1.1519,766400016.0
2007-04-02 02:00:00,1.1519,1.1523,1.1519,1.1523,323100005.0
2007-04-02 02:05:00,1.15195,1.15235,1.15184,1.1521,195299998.0
2007-04-02 02:10:00,1.15235,1.15235,1.1519,1.1523,233100004.0
2007-04-02 02:15:00,1.1523,1.1523,1.15194,1.1521,138900001.0
2007-04-02 02:20:00,1.1521,1.1524,1.15205,1.1524,610900001.0
2007-04-02 02:25:00,1.1524,1.1527,1.1523,1.1527,240999998.0
2007-04-02 02:30:00,1.1527,1.153,1.15238,1.153,279400000.0
2007-04-02 02:35:00,1.1529,1.153,1.15282,1.153,47099999.0
2007-04-02 02:40:00,1.153,1.1531,1.1522,1.1522,309900001.0
2007-04-02 02:45:00,1.1522,1.153,1.1521,1.1529,250200000.0
2007-04-02 02:50:00,1.153,1.1531,1.15216,1.153,430599999.0
2007-04-02 02:55:00,1.1531,1.1532,1.1528,1.1531,546100000.0
2007-04-02 03:00:00,1.153,1.1531,1.15255,1.15286,170400000.0
2007-04-02 03:05:00,1.15288,1.1531,1.15265,1.1531,61600000.0
2007-04-02 03:10:00,1.15285,1.1531,1.15278,1.1531,81000000.0
2007-04-02 03:15:00,1.15272,1.1531,1.15263,1.15305,76500000.0
2007-04-02 03:20:00,1.1531,1.1539,1.1531,1.1533,447800001.0
2007-04-02 03:25:00,1.1531,1.15322,1.15259,1.1531,193900000.0
2007-04-02 03:30:00,1.153,1.15325,1.15265,1.15315,338600001.0
2007-04-02 03:35:00,1.1531,1.1532,1.1527,1.153,206099999.0
2007-04-02 03:40:00,1.15315,1.15325,1.1527,1.15296,294099997.0
2007-04-02 03:45:00,1.15325,1.15335,1.1532,1.15325,142099998.0
2007-04-02 03:50:00,1.15335,1.1534,1.15286,1.15335,133799998.0
2007-04-02 03:55:00,1.15325,1.15335,1.15283,1.15335,108799998.0
2007-04-02 04:00:00,1.153,1.15335,1.1529,1.153,537400000.0
2007-04-02 04:05:00,1.153,1.1532,1.15266,1.1532,289400001.0
2007-04-02 04:10:00,1.1532,1.1532,1.1522,1.15225,412100001.0
2007-04-02 04:15:00,1.1523,1.1524,1.15183,1.15196,281899999.0
2007-04-02 04:20:00,1.1523,1.1524,1.1519,1.1519,316600000.0
2007-04-02 04:25:00,1.15205,1.1522,1.152,1.152,135000000.0
2007-04-02 04:30:00,1.152,1.1526,1.15185,1.152,627400002.0
2007-04-02 04:35:00,1.15215,1.1526,1.1521,1.1522,1012000000.0
2007-04-02 04:40:00,1.1522,1.1523,1.1518,1.1519,591499994.0
2007-04-02 04:45:00,1.1518,1.1519,1.1513,1.1518,518300001.0
2007-04-02 04:50:00,1.1518,1.1518,1.15095,1.1516,400099998.0
2007-04-02 04:55:00,1.1516,1.1516,1.15093,1.1514,121900000.0
2007-04-02 05:00:00,1.1513,1.1516,1.15115,1.1516,485099998.0
2007-04-02 05:05:00,1.1516,1.1516,1.15109,1.1514,530400002.0
2007-04-02 05:10:00,1.1514,1.1516,1.15135,1.1516,365899998.0
2007-04-02 05:15:00,1.1516,1.1516,1.15113,1.15144,253100000.0
2007-04-02 05:20:00,1.1516,1.1518,1.1515,1.1518,78000000.0
2007-04-02 05:25:00,1.15175,1.1521,1.15175,1.15205,326600000.0
2007-04-02 05:30:00,1.1518,1.15195,1.15139,1.15139,208400001.0
2007-04-02 05:35:00,1.1519,1.1521,1.15157,1.152,653400000.0
2007-04-02 05:40:00,1.1521,1.15211,1.15182,1.1521,169500000.0
2007-04-02 05:45:00,1.15186,1.1521,1.15169,1.1521,308599999.0
2007-04-02 05:50:00,1.1521,1.1526,1.15183,1.1523,1018100001.0
2007-04-02 05:55:00,1.1524,1.1525,1.15235,1.1524,646699999.0
2007-04-02 06:00:00,1.15219,1.15229,1.15192,1.15218,668000002.0
2007-04-02 06:05:00,1.1524,1.1524,1.15193,1.15193,196200002.0
2007-04-02 06:10:00,1.1522,1.15243,1.15207,1.1524,381099999.0
2007-04-02 06:15:00,1.1524,1.1524,1.1523,1.1524,218300000.0
2007-04-02 06:20:00,1.1525,1.1525,1.15214,1.15233,363900002.0
2007-04-02 06:25:00,1.1523,1.1525,1.1522,1.1525,461100003.0
2007-04-02 06:30:00,1.1523,1.1528,1.15216,1.1528,538000001.0
2007-04-02 06:35:00,1.1527,1.1527,1.1527,1.1527,306600000.0
2007-04-02 06:40:00,1.1527,1.1532,1.1527,1.15289,385400000.0
2007-04-02 06:45:00,1.1532,1.1532,1.15245,1.1529,268299999.0
2007-04-02 06:50:00,1.1529,1.1529,1.15261,1.15267,370100000.0
2007-04-02 06:55:00,1.1529,1.1529,1.15245,1.15252,218100001.0
2007-04-02 07:00:00,1.1529,1.15305,1.1529,1.15305,100800000.0
2007-04-02 07:05:00,1.153,1.1531,1.15271,1.153,138100000.0
2007-04-02 07:10:00,1.153,1.15307,1.15259,1.15288,223100000.0
2007-04-02 07:15:00,1.153,1.153,1.15249,1.153,145800000.0
2007-04-02 07:20:00,1.15273,1.15309,1.15268,1.15295,334100001.0
2007-04-02 07:25:00,1.15295,1.1531,1.15264,1.15295,269999997.0
2007-04-02 07:30:00,1.15272,1.15295,1.15264,1.15274,380300000.0
2007-04-02 07:35:00,1.153,1.153,1.1529,1.15295,46800001.0
2007-04-02 07:40:00,1.15295,1.153,1.15295,1.153,21600000.0
2007-04-02 07:45:00,1.153,1.1532,1.153,1.153,261699999.0
2007-04-02 07:50:00,1.15295,1.15295,1.1524,1.1525,358900000.0
2007-04-02 07:55:00,1.15224,1.1525,1.15214,1.1524,743641996.0
2007-04-02 08:00:00,1.15235,1.1525,1.1517,1.152,405099999.0
2007-04-02 08:05:00,1.152,1.152,1.15156,1.15195,113000000.0
2007-04-02 08:10:00,1.152,1.1522,1.15178,1.1522,356899998.0
2007-04-02 08:15:00,1.1522,1.15238,1.15202,1.15215,701700002.0
2007-04-02 08:20:00,1.15213,1.1526,1.15197,1.1526,343400002.0
2007-04-02 08:25:00,1.15265,1.1532,1.15265,1.1528,479499998.0
2007-04-02 08:30:00,1.1529,1.153,1.1527,1.1529,938600012.0
2007-04-02 08:35:00,1.1529,1.15315,1.15188,1.1531,644100001.0
2007-04-02 08:40:00,1.1531,1.1536,1.153,1.1533,1063900004.0
2007-04-02 08:45:00,1.1533,1.1535,1.1531,1.1533,456100002.0
2007-04-02 08:50:00,1.1533,1.1533,1.15275,1.15305,700500005.0
2007-04-02 08:55:00,1.15305,1.1539,1.15305,1.15385,975900002.0
2007-04-02 09:00:00,1.1539,1.1545,1.15385,1.1544,1061299998.0
2007-04-02 09:05:00,1.1544,1.15485,1.1543,1.1546,939800001.0
2007-04-02 09:10:00,1.1546,1.15465,1.15425,1.1543,942800001.0
2007-04-02 09:15:00,1.1544,1.1546,1.15399,1.1542,1482100000.0
2007-04-02 09:20:00,1.1542,1.1543,1.1541,1.1543,903499995.0
2007-04-02 09:25:00,1.1543,1.15465,1.1541,1.1541,1388399998.0
2007-04-02 09:30:00,1.1541,1.1542,1.1536,1.15365,1194200001.0
2007-04-02 09:35:00,1.1537,1.15395,1.1537,1.15385,711300002.0
2007-04-02 09:40:00,1.1538,1.1541,1.1538,1.1539,611299996.0
2007-04-02 09:45:00,1.154,1.154,1.1539,1.1539,381599999.0
2007-04-02 09:50:00,1.1539,1.1543,1.15375,1.1541,925500003.0
2007-04-02 09:55:00,1.1542,1.1549,1.1542,1.1547,788000002.0
2007-04-02 10:00:00,1.1547,1.15475,1.15365,1.15365,1847100001.0
2007-04-02 10:05:00,1.15365,1.15385,1.1533,1.1534,1903700021.0
2007-04-02 10:10:00,1.1534,1.1537,1.15315,1.1537,538600001.0
2007-04-02 10:15:00,1.1537,1.15375,1.1536,1.1537,54800001.0
2007-04-02 10:20:00,1.1537,1.1537,1.1535,1.1537,391200000.0
2007-04-02 10:25:00,1.1537,1.154,1.15331,1.1539,548299999.0
2007-04-02 10:30:00,1.1539,1.15465,1.1539,1.15455,2092800001.0
2007-04-02 10:35:00,1.1546,1.1547,1.1545,1.1546,965100013.0
2007-04-02 10:40:00,1.1546,1.15465,1.1545,1.1546,1046799988.0
2007-04-02 10:45:00,1.1546,1.1546,1.1541,1.1541,1209699996.0
2007-04-02 10:50:00,1.1541,1.1561,1.1541,1.15575,1223700003.0
2007-04-02 10:55:00,1.15575,1.1561,1.15525,1.1553,1641900004.0
2007-04-02 11:00:00,1.1553,1.15535,1.1546,1.1547,1625699989.0
2007-04-02 11:05:00,1.1547,1.1549,1.1546,1.15475,314900001.0
2007-04-02 11:10:00,1.1548,1.1554,1.1548,1.1553,483612983.0
2007-04-02 11:15:00,1.1553,1.1558,1.1553,1.1557,692299999.0
2007-04-02 11:20:00,1.1557,1.1557,1.1555,1.1557,595700000.0
2007-04-02 11:25:00,1.1557,1.15615,1.1552,1.1554,2241900022.0
2007-04-02 11:30:00,1.1554,1.1555,1.1552,1.15535,1309699996.0
2007-04-02 11:35:00,1.1554,1.1556,1.15525,1.1555,1210300014.0
2007-04-02 11:40:00,1.1555,1.1555,1.1552,1.1553,503600002.0
2007-04-02 11:45:00,1.1553,1.1556,1.15525,1.1554,1398100006.0
2007-04-02 11:50:00,1.1554,1.15545,1.1552,1.15535,722100004.0
2007-04-02 11:55:00,1.15535,1.1558,1.1553,1.1558,1565400001.0
2007-04-02 12:00:00,1.1558,1.156,1.1556,1.15595,1501099991.0
2007-04-02 12:05:00,1.15585,1.15705,1.15585,1.1568,2702600002.0
2007-04-02 12:10:00,1.15675,1.1568,1.15635,1.1565,1103000003.0
2007-04-02 12:15:00,1.1565,1.1566,1.15645,1.1566,695099993.0
2007-04-02 12:20:00,1.1565,1.1565,1.1561,1.1562,1414799991.0
2007-04-02 12:25:00,1.1561,1.1562,1.1555,1.1559,856600003.0
2007-04-02 12:30:00,1.1559,1.156,1.1557,1.1557,760400000.0
2007-04-02 12:35:00,1.1558,1.15655,1.1557,1.15655,1310899990.0
2007-04-02 12:40:00,1.1566,1.1566,1.1561,1.1564,1339500003.0
2007-04-02 12:45:00,1.1564,1.15655,1.1563,1.1563,555300004.0
2007-04-02 12:50:00,1.1563,1.1563,1.15605,1.1561,509400005.0
2007-04-02 12:55:00,1.15605,1.15605,1.1557,1.156,775699997.0
2007-04-02 13:00:00,1.156,1.156,1.15543,1.15552,838000001.0
2007-04-02 13:05:00,1.1559,1.1559,1.1556,1.1556,524100001.0
2007-04-02 13:10:00,1.1556,1.1556,1.15555,1.1556,212500000.0
2007-04-02 13:15:00,1.1556,1.15595,1.1555,1.15565,1629899997.0
2007-04-02 13:20:00,1.15565,1.1558,1.1555,1.1557,372800001.0
2007-04-02 13:25:00,1.1557,1.1561,1.15525,1.1559,710500000.0
2007-04-02 13:30:00,1.1559,1.15605,1.1559,1.15595,880799999.0
2007-04-02 13:35:00,1.156,1.15605,1.15585,1.1559,212900000.0
2007-04-02 13:40:00,1.15595,1.1561,1.15585,1.1559,855300002.0
2007-04-02 13:45:00,1.1559,1.156,1.1558,1.1558,1459900008.0
2007-04-02 13:50:00,1.1558,1.1558,1.1553,1.1555,1611599992.0
2007-04-02 13:55:00,1.1555,1.15565,1.15525,1.15525,1100299992.0
2007-04-02 14:00:00,1.15525,1.156,1.15515,1.1559,1309600003.0
2007-04-02 14:05:00,1.1561,1.1567,1.15575,1.1564,2159500002.0
2007-04-02 14:10:00,1.1564,1.15655,1.1563,1.15655,1060334628.0
2007-04-02 14:15:00,1.15655,1.1566,1.15635,1.15655,963299998.0
2007-04-02 14:20:00,1.15655,1.15665,1.1558,1.15585,2069299993.0
2007-04-02 14:25:00,1.15585,1.1565,1.15585,1.1564,3032799994.0
2007-04-02 14:30:00,1.15645,1.1566,1.15621,1.15655,733100001.0
2007-04-02 14:35:00,1.15655,1.1566,1.1554,1.156,2555100017.0
2007-04-02 14:40:00,1.15605,1.15605,1.15545,1.1555,900799998.0
2007-04-02 14:45:00,1.15555,1.1558,1.15535,1.1554,493035000.0
2007-04-02 14:50:00,1.1554,1.1554,1.1546,1.15465,1075000005.0
2007-04-02 14:55:00,1.1546,1.15495,1.1543,1.1548,1696494581.0
2007-04-02 15:00:00,1.1548,1.15575,1.1547,1.1554,2546900008.0
2007-04-02 15:05:00,1.1554,1.1557,1.1552,1.15525,3398000002.0
2007-04-02 15:10:00,1.1553,1.1554,1.1552,1.1554,1859100003.0
2007-04-02 15:15:00,1.1554,1.1555,1.1553,1.1554,1423899997.0
2007-04-02 15:20:00,1.1554,1.1555,1.1553,1.1553,1005000005.0
2007-04-02 15:25:00,1.1553,1.1553,1.15515,1.1552,2942100021.0
2007-04-02 15:30:00,1.15515,1.1555,1.15515,1.1555,1404199990.0
2007-04-02 15:35:00,1.1555,1.1555,1.1552,1.1552,1988049981.0
2007-04-02 15:40:00,1.1553,1.1553,1.155,1.1552,3629500048.0
2007-04-02 15:45:00,1.1552,1.1553,1.15515,1.15525,1929000008.0
2007-04-02 15:50:00,1.15525,1.1554,1.1552,1.1553,2543600005.0
2007-04-02 15:55:00,1.1553,1.1555,1.155,1.155,3911400015.0
2007-04-02 16:00:00,1.1551,1.1551,1.1535,1.1545,5562459965.0
2007-04-02 16:05:00,1.1545,1.15465,1.1544,1.1545,2954399998.0
2007-04-02 16:10:00,1.1545,1.1548,1.15425,1.1547,3880900014.0
2007-04-02 16:15:00,1.1547,1.1548,1.15445,1.1545,5747000037.0
2007-04-02 16:20:00,1.1545,1.15465,1.15435,1.1545,2213800001.0
2007-04-02 16:25:00,1.1545,1.1551,1.15435,1.15495,2599200017.0
2007-04-02 16:30:00,1.155,1.1557,1.15495,1.15555,4439400008.0
2007-04-02 16:35:00,1.15555,1.1558,1.15545,1.15575,3704099995.0
2007-04-02 16:40:00,1.1557,1.1557,1.1555,1.1555,3062299981.0
2007-04-02 16:45:00,1.1557,1.1558,1.1547,1.15495,4172799999.0
2007-04-02 16:50:00,1.155,1.1557,1.155,1.1554,2809100000.0
2007-04-02 16:55:00,1.1554,1.1558,1.1552,1.1558,2016400006.0
2007-04-02 17:00:00,1.1558,1.1562,1.15575,1.1561,3588400010.0
2007-04-02 17:05:00,1.1561,1.1563,1.15585,1.1562,3071399998.0
2007-04-02 17:10:00,1.1563,1.1563,1.1559,1.15605,2745699987.0
2007-04-02 17:15:00,1.15605,1.1561,1.15555,1.1557,2036000007.0
2007-04-02 17:20:00,1.1557,1.1557,1.1555,1.1555,1877100002.0
2007-04-02 17:25:00,1.1555,1.1561,1.1555,1.1558,1190099991.0
2007-04-02 17:30:00,1.1558,1.15625,1.1557,1.15625,1680199996.0
2007-04-02 17:35:00,1.15625,1.15625,1.1559,1.15605,1419700009.0
2007-04-02 17:40:00,1.1561,1.1561,1.15566,1.1559,274500000.0
2007-04-02 17:45:00,1.1559,1.156,1.1557,1.156,882500004.0
2007-04-02 17:50:00,1.156,1.1563,1.1559,1.156,1612099981.0
2007-04-02 17:55:00,1.156,1.1564,1.1557,1.156,2645699996.0
2007-04-02 18:00:00,1.156,1.1562,1.1558,1.1559,1639599986.0
2007-04-02 18:05:00,1.1559,1.15605,1.15585,1.15595,772100001.0
2007-04-02 18:10:00,1.1559,1.1562,1.1559,1.156,777400000.0
2007-04-02 18:15:00,1.156,1.156,1.1559,1.156,861499999.0
2007-04-02 18:20:00,1.156,1.156,1.1559,1.1559,613999998.0
2007-04-02 18:25:00,1.156,1.1561,1.15585,1.156,1133399993.0
2007-04-02 18:30:00,1.156,1.1561,1.15585,1.156,621800001.0
2007-04-02 18:35:00,1.156,1.156,1.15585,1.15595,399399995.0
2007-04-02 18:40:00,1.15595,1.15595,1.15585,1.1559,272199997.0
2007-04-02 18:45:00,1.1559,1.1564,1.1559,1.15605,1267200001.0
2007-04-02 18:50:00,1.1561,1.15625,1.156,1.15605,822700000.0
2007-04-02 18:55:00,1.15605,1.15605,1.1558,1.15585,947600007.0
2007-04-02 19:00:00,1.15585,1.15605,1.15585,1.15585,364200002.0
2007-04-02 19:05:00,1.15585,1.15585,1.15575,1.1558,180300000.0
2007-04-02 19:10:00,1.1558,1.1559,1.15575,1.1558,241999997.0
2007-04-02 19:15:00,1.15566,1.15585,1.15533,1.15585,209000000.0
2007-04-02 19:20:00,1.15595,1.156,1.15575,1.1559,609300001.0
2007-04-02 19:25:00,1.1558,1.1559,1.1556,1.15565,649600000.0
2007-04-02 19:30:00,1.15565,1.15575,1.15528,1.15543,511899998.0
2007-04-02 19:35:00,1.1556,1.1556,1.15505,1.15515,476399999.0
2007-04-02 19:40:00,1.1555,1.1555,1.15496,1.155,192300000.0
2007-04-02 19:45:00,1.1554,1.1554,1.1552,1.1553,526499998.0
2007-04-02 19:50:00,1.1553,1.15535,1.15515,1.15535,736800003.0
2007-04-02 19:55:00,1.15496,1.1553,1.15496,1.1553,587399998.0
2007-04-02 20:00:00,1.1553,1.1556,1.15525,1.1556,800899997.0
2007-04-02 20:05:00,1.1556,1.1556,1.15545,1.1556,1001600016.0
2007-04-02 20:10:00,1.1555,1.1555,1.15545,1.1555,601600001.0
2007-04-02 20:15:00,1.1555,1.1561,1.1555,1.156,855705157.0
2007-04-02 20:20:00,1.156,1.1563,1.15585,1.15615,371499997.0
2007-04-02 20:25:00,1.15615,1.1563,1.15585,1.156,1547799994.0
2007-04-02 20:30:00,1.156,1.156,1.1559,1.1559,693199979.0
2007-04-02 20:35:00,1.1559,1.156,1.15585,1.15585,1003500006.0
2007-04-02 20:40:00,1.156,1.156,1.15585,1.1559,819900003.0
2007-04-02 20:45:00,1.15595,1.1561,1.15575,1.1559,1872900002.0
2007-04-02 20:50:00,1.15552,1.1561,1.15548,1.15595,805899992.0
2007-04-02 20:55:00,1.156,1.1566,1.15575,1.15645,1425599996.0
2007-04-02 21:00:00,1.15645,1.1565,1.15595,1.156,2037900010.0
2007-04-02 21:05:00,1.156,1.156,1.15585,1.1559,1044000004.0
2007-04-02 21:10:00,1.1559,1.1559,1.15585,1.1559,549399996.0
2007-04-02 21:15:00,1.1559,1.1559,1.15542,1.15542,896700003.0
2007-04-02 21:20:00,1.1554,1.1561,1.1554,1.1556,919600006.0
2007-04-02 21:25:00,1.15565,1.156,1.1553,1.1558,860099997.0
2007-04-02 21:30:00,1.1558,1.1562,1.15575,1.1561,845699997.0
2007-04-02 21:35:00,1.1561,1.15615,1.15558,1.15573,1442599992.0
2007-04-02 21:40:00,1.156,1.156,1.1557,1.1558,961500008.0
2007-04-02 21:45:00,1.1558,1.1559,1.15554,1.1559,748199998.0
2007-04-02 21:50:00,1.15552,1.1559,1.15533,1.1558,450700002.0
2007-04-02 21:55:00,1.1558,1.156,1.15575,1.1558,493490005.0
2007-04-02 22:00:00,1.1558,1.1561,1.1557,1.1558,819900003.0
2007-04-02 22:05:00,1.1558,1.1558,1.15565,1.15575,441899997.0
2007-04-02 22:10:00,1.15575,1.1558,1.15553,1.15553,297599997.0
2007-04-02 22:15:00,1.1557,1.1558,1.15565,1.1557,510200002.0
2007-04-02 22:20:00,1.1558,1.156,1.1556,1.156,485999998.0
2007-04-02 22:25:00,1.156,1.1561,1.15549,1.1559,476199999.0
2007-04-02 22:30:00,1.156,1.156,1.1556,1.1556,241500001.0
2007-04-02 22:35:00,1.15515,1.1557,1.15515,1.15555,245200000.0
2007-04-02 22:40:00,1.1557,1.156,1.1556,1.156,589200000.0
2007-04-02 22:45:00,1.15576,1.1563,1.15556,1.156,771700001.0
2007-04-02 22:50:00,1.156,1.1562,1.1557,1.1558,539700009.0
2007-04-02 22:55:00,1.156,1.1562,1.156,1.1562,689700004.0
2007-04-02 23:00:00,1.1561,1.1562,1.15574,1.15575,235600001.0
2007-04-02 23:05:00,1.15588,1.1565,1.15585,1.1564,281499998.0
2007-04-02 23:10:00,1.1565,1.1567,1.1564,1.1567,310700001.0
2007-04-02 23:15:00,1.1567,1.1568,1.15631,1.15631,225899999.0
2007-04-02 23:20:00,1.1564,1.1566,1.1561,1.1565,254700003.0
2007-04-02 23:25:00,1.1565,1.1566,1.15605,1.1566,288300002.0
2007-04-02 23:30:00,1.1566,1.1566,1.15625,1.15643,400200000.0
2007-04-02 23:35:00,1.1566,1.1567,1.15621,1.15634,236900000.0
2007-04-02 23:40:00,1.1567,1.1567,1.1565,1.1566,745200007.0
2007-04-02 23:45:00,1.1566,1.1567,1.15612,1.1564,432599995.0
2007-04-02 23:50:00,1.1567,1.1567,1.15644,1.1567,196100000.0
2007-04-02 23:55:00,1.15644,1.1567,1.1564,1.1566,268600002.0
2007-04-03 00:00:00,1.1563,1.1566,1.15609,1.1565,152400000.0
2007-04-03 00:05:00,1.15626,1.15655,1.15597,1.15627,289899993.0
2007-04-03 00:10:00,1.15624,1.15665,1.15612,1.1564,286499997.0
2007-04-03 00:15:00,1.1566,1.15665,1.15619,1.15619,144700000.0
2007-04-03 00:20:00,1.15636,1.15663,1.15621,1.15621,319300004.0
2007-04-03 00:25:00,1.15665,1.1567,1.1563,1.15642,400000004.0
2007-04-03 00:30:00,1.1567,1.1567,1.15655,1.1566,610500001.0
2007-04-03 00:35:00,1.1566,1.1566,1.15635,1.15635,192700000.0
2007-04-03 00:40:00,1.15605,1.15631,1.15605,1.1562,144300000.0
2007-04-03 00:45:00,1.15616,1.15621,1.15595,1.15611,81400000.0
2007-04-03 00:50:00,1.1562,1.15634,1.15609,1.1563,138900000.0
2007-04-03 00:55:00,1.15635,1.15635,1.15608,1.15635,170500000.0
2007-04-03 01:00:00,1.15635,1.15635,1.15577,1.15578,472999998.0
2007-04-03 01:05:00,1.15608,1.15635,1.1558,1.15602,565799990.0
2007-04-03 01:10:00,1.1562,1.1564,1.15581,1.15618,361200001.0
2007-04-03 01:15:00,1.15622,1.1563,1.15582,1.15605,241600003.0
2007-04-03 01:20:00,1.1562,1.1563,1.15582,1.156,484100003.0
2007-04-03 01:25:00,1.15625,1.15625,1.15557,1.15575,391700004.0
2007-04-03 01:30:00,1.1553,1.156,1.15517,1.156,593200005.0
2007-04-03 01:35:00,1.156,1.15605,1.156,1.156,291500010.0
2007-04-03 01:40:00,1.156,1.156,1.1559,1.15595,385599996.0
2007-04-03 01:45:00,1.15595,1.156,1.15585,1.15585,380600001.0
2007-04-03 01:50:00,1.15585,1.1559,1.1555,1.1556,961199997.0
2007-04-03 01:55:00,1.1556,1.1556,1.15555,1.1556,774900002.0
2007-04-03 02:00:00,1.15555,1.1557,1.15535,1.1556,474800000.0
2007-04-03 02:05:00,1.1556,1.1556,1.15518,1.15525,328199998.0
2007-04-03 02:10:00,1.15525,1.1558,1.15496,1.1558,574900003.0
2007-04-03 02:15:00,1.1558,1.1561,1.1556,1.1559,984900003.0
2007-04-03 02:20:00,1.15542,1.15582,1.1554,1.15573,494500003.0
2007-04-03 02:25:00,1.1558,1.1562,1.1556,1.15585,594700002.0
2007-04-03 02:30:00,1.15562,1.1562,1.15543,1.1562,245600004.0
2007-04-03 02:35:00,1.15625,1.15675,1.15593,1.1565,521600001.0
2007-04-03 02:40:00,1.15616,1.15655,1.15608,1.1563,199700000.0
2007-04-03 02:45:00,1.1566,1.1567,1.1565,1.15665,321400000.0
2007-04-03 02:50:00,1.15641,1.15695,1.15636,1.15665,762600000.0
2007-04-03 02:55:00,1.1567,1.1568,1.1562,1.15665,284300000.0
2007-04-03 03:00:00,1.1566,1.157,1.15655,1.1568,478900002.0
2007-04-03 03:05:00,1.1568,1.1568,1.15625,1.15665,159700000.0
2007-04-03 03:10:00,1.1566,1.15665,1.1565,1.15665,38400000.0
2007-04-03 03:15:00,1.1566,1.15665,1.1565,1.15665,63099999.0
2007-04-03 03:20:00,1.15665,1.15665,1.15625,1.1565,241500000.0
2007-04-03 03:25:00,1.15616,1.1565,1.15606,1.1562,198200001.0
2007-04-03 03:30:00,1.1564,1.15655,1.1561,1.15645,165400001.0
2007-04-03 03:35:00,1.15628,1.1565,1.1561,1.1565,231699996.0
2007-04-03 03:40:00,1.1565,1.1565,1.15607,1.15619,69600000.0
2007-04-03 03:45:00,1.15613,1.15647,1.15607,1.15618,330800003.0
2007-04-03 03:50:00,1.15631,1.15645,1.15595,1.15606,207900002.0
2007-04-03 03:55:00,1.15608,1.15635,1.15605,1.15605,141400004.0
2007-04-03 04:00:00,1.15611,1.15631,1.15545,1.1555,271299999.0
2007-04-03 04:05:00,1.15545,1.1555,1.15505,1.1552,873099999.0
2007-04-03 04:10:00,1.1552,1.1554,1.1551,1.1554,397499996.0
2007-04-03 04:15:00,1.15513,1.1554,1.15492,1.15514,170200000.0
2007-04-03 04:20:00,1.15495,1.1557,1.15494,1.1556,229600000.0
2007-04-03 04:25:00,1.15565,1.1558,1.15513,1.1556,251500003.0
2007-04-03 04:30:00,1.1556,1.1556,1.15528,1.1556,121899999.0
2007-04-03 04:35:00,1.1556,1.1558,1.15527,1.1555,222799999.0
2007-04-03 04:40:00,1.1557,1.15585,1.15533,1.15551,140400001.0
2007-04-03 04:45:00,1.15547,1.1557,1.15532,1.15532,252900001.0
2007-04-03 04:50:00,1.15548,1.1557,1.15518,1.15518,221600002.0
2007-04-03 04:55:00,1.1557,1.156,1.15554,1.156,172000000.0
2007-04-03 05:00:00,1.15569,1.156,1.15551,1.156,117500000.0
2007-04-03 05:05:00,1.15577,1.1563,1.15563,1.156,373100000.0
2007-04-03 05:10:00,1.1558,1.15605,1.15575,1.15597,197600000.0
2007-04-03 05:15:00,1.1562,1.15625,1.1559,1.1559,247700000.0
2007-04-03 05:20:00,1.1559,1.15592,1.15535,1.15578,136599998.0
2007-04-03 05:25:00,1.1559,1.1559,1.15538,1.1555,602000002.0
2007-04-03 05:30:00,1.15555,1.1557,1.15501,1.1555,201299998.0
2007-04-03 05:35:00,1.1556,1.1556,1.1551,1.1553,406300002.0
2007-04-03 05:40:00,1.1551,1.1555,1.15505,1.1553,560499995.0
2007-04-03 05:45:00,1.15525,1.1559,1.15525,1.1559,764699993.0
2007-04-03 05:50:00,1.1559,1.1559,1.15527,1.1557,562300002.0
2007-04-03 05:55:00,1.15526,1.15595,1.15526,1.15595,533000001.0
2007-04-03 06:00:00,1.156,1.1565,1.1557,1.1561,720800002.0
2007-04-03 06:05:00,1.156,1.1562,1.1555,1.1561,1030899997.0
2007-04-03 06:10:00,1.1561,1.1561,1.15518,1.15549,661799999.0
2007-04-03 06:15:00,1.15577,1.15577,1.15539,1.1556,479600001.0
2007-04-03 06:20:00,1.1555,1.1558,1.1553,1.15563,775399994.0
2007-04-03 06:25:00,1.1558,1.1563,1.1558,1.1561,453200002.0
2007-04-03 06:30:00,1.156,1.1563,1.15592,1.1563,254099999.0
2007-04-03 06:35:00,1.1563,1.1565,1.1562,1.1565,901299995.0
2007-04-03 06:40:00,1.1565,1.1565,1.15602,1.1565,310400006.0
2007-04-03 06:45:00,1.1565,1.1565,1.15604,1.1565,346200001.0
2007-04-03 06:50:00,1.1565,1.1565,1.15607,1.1564,505199999.0
2007-04-03 06:55:00,1.1565,1.1565,1.1561,1.1564,378000001.0
2007-04-03 07:00:00,1.1564,1.1564,1.15635,1.1564,915099980.0
2007-04-03 07:05:00,1.1564,1.1565,1.15624,1.15628,626000010.0
2007-04-03 07:10:00,1.15635,1.15645,1.15615,1.1562,175000001.0
2007-04-03 07:15:00,1.1561,1.1563,1.1561,1.1562,320600008.0
2007-04-03 07:20:00,1.15616,1.1564,1.15581,1.1564,127700000.0
2007-04-03 07:25:00,1.1564,1.1564,1.15598,1.1563,240099999.0
2007-04-03 07:30:00,1.1563,1.1563,1.1562,1.1563,351300003.0
2007-04-03 07:35:00,1.1563,1.1563,1.15581,1.15625,294999997.0
2007-04-03 07:40:00,1.1559,1.1565,1.15566,1.1565,312800001.0
2007-04-03 07:45:00,1.1564,1.15665,1.1561,1.1563,1099599997.0
2007-04-03 07:50:00,1.1562,1.1563,1.156,1.1561,289100001.0
2007-04-03 07:55:00,1.1561,1.1561,1.15565,1.15585,250199999.0
2007-04-03 08:00:00,1.15557,1.156,1.15557,1.15585,739800001.0
2007-04-03 08:05:00,1.1559,1.1562,1.1559,1.1562,131600000.0
2007-04-03 08:10:00,1.15579,1.1563,1.15552,1.1563,1180900005.0
2007-04-03 08:15:00,1.1563,1.1563,1.15589,1.1563,417000000.0
2007-04-03 08:20:00,1.15589,1.1563,1.15589,1.1563,172000000.0
2007-04-03 08:25:00,1.1563,1.1564,1.15615,1.15635,626500001.0
2007-04-03 08:30:00,1.1564,1.1564,1.1557,1.1557,702299998.0
2007-04-03 08:35:00,1.1557,1.1558,1.155,1.1551,1508100005.0
2007-04-03 08:40:00,1.15515,1.1555,1.1549,1.1555,725699991.0
2007-04-03 08:45:00,1.1555,1.1555,1.15535,1.1554,1543799989.0
2007-04-03 08:50:00,1.1554,1.1555,1.1553,1.1554,660300001.0
2007-04-03 08:55:00,1.1554,1.1557,1.15516,1.1556,687099996.0
2007-04-03 09:00:00,1.1557,1.1557,1.1553,1.1554,926800004.0
2007-04-03 09:05:00,1.1554,1.1556,1.1553,1.1556,550699999.0
2007-04-03 09:10:00,1.1556,1.1558,1.15545,1.1558,319899995.0
2007-04-03 09:15:00,1.15575,1.15585,1.15565,1.1557,511199988.0
2007-04-03 09:20:00,1.1558,1.1558,1.1554,1.1554,554700007.0
2007-04-03 09:25:00,1.1554,1.1554,1.1551,1.1552,287300000.0
2007-04-03 09:30:00,1.1552,1.1556,1.15515,1.1555,2460800002.0
2007-04-03 09:35:00,1.1555,1.1565,1.15545,1.1563,2200299988.0
2007-04-03 09:40:00,1.15625,1.1567,1.15615,1.1567,814599998.0
2007-04-03 09:45:00,1.1568,1.1568,1.1563,1.1563,1443499990.0
2007-04-03 09:50:00,1.1563,1.1563,1.1557,1.1559,641599995.0
2007-04-03 09:55:00,1.156,1.15615,1.1559,1.156,1071699990.0
2007-04-03 10:00:00,1.15595,1.156,1.1555,1.15555,1225199993.0
2007-04-03 10:05:00,1.15555,1.1557,1.15545,1.15565,510499986.0
2007-04-03 10:10:00,1.1557,1.1557,1.1556,1.1557,268200002.0
2007-04-03 10:15:00,1.1557,1.1558,1.15565,1.15565,131600000.0
2007-04-03 10:20:00,1.1557,1.1557,1.15545,1.15545,302899998.0
2007-04-03 10:25:00,1.1556,1.1556,1.15503,1.15521,187600000.0
2007-04-03 10:30:00,1.1556,1.1556,1.15545,1.1555,427099989.0
2007-04-03 10:35:00,1.1555,1.1555,1.15525,1.1554,282746388.0
2007-04-03 10:40:00,1.1554,1.15545,1.1549,1.1549,920800004.0
2007-04-03 10:45:00,1.15485,1.1554,1.15485,1.1553,1655800005.0
2007-04-03 10:50:00,1.1554,1.15555,1.1552,1.1554,1125699989.0
2007-04-03 10:55:00,1.1554,1.1555,1.15507,1.1555,970299992.0
2007-04-03 11:00:00,1.1555,1.1556,1.15496,1.1554,1046199999.0
2007-04-03 11:05:00,1.1555,1.1557,1.1554,1.1556,999499996.0
2007-04-03 11:10:00,1.15565,1.156,1.1556,1.156,1562709776.0
2007-04-03 11:15:00,1.156,1.15705,1.1559,1.1566,2811700005.0
2007-04-03 11:20:00,1.1566,1.15685,1.1565,1.1566,1033800003.0
2007-04-03 11:25:00,1.1566,1.15665,1.1562,1.1562,1002800001.0
2007-04-03 11:30:00,1.15617,1.1564,1.15585,1.156,1722600007.0
2007-04-03 11:35:00,1.156,1.1566,1.1559,1.15655,966800008.0
2007-04-03 11:40:00,1.1566,1.1567,1.15645,1.1565,647400007.0
2007-04-03 11:45:00,1.1565,1.1565,1.15625,1.1563,460200000.0
2007-04-03 11:50:00,1.15625,1.15625,1.15575,1.156,503599998.0
2007-04-03 11:55:00,1.156,1.1568,1.1559,1.1565,947599997.0
2007-04-03 12:00:00,1.1565,1.1565,1.15615,1.1562,446699998.0
2007-04-03 12:05:00,1.1562,1.1565,1.15569,1.1565,628200001.0
2007-04-03 12:10:00,1.1565,1.15665,1.1562,1.15665,725500004.0
2007-04-03 12:15:00,1.1566,1.1568,1.15645,1.1566,587900001.0
2007-04-03 12:20:00,1.1567,1.1567,1.1566,1.1566,322500002.0
2007-04-03 12:25:00,1.15665,1.1567,1.15635,1.15635,852700013.0
2007-04-03 12:30:00,1.1564,1.1565,1.1563,1.15645,231100001.0
2007-04-03 12:35:00,1.15645,1.15675,1.1564,1.1567,1064000000.0
2007-04-03 12:40:00,1.1567,1.157,1.15645,1.15655,1573699998.0
2007-04-03 12:45:00,1.15655,1.15655,1.156,1.156,739599997.0
2007-04-03 12:50:00,1.156,1.1563,1.156,1.15625,305500003.0
2007-04-03 12:55:00,1.15625,1.1564,1.1562,1.1562,472799999.0
2007-04-03 13:00:00,1.1562,1.1563,1.15615,1.1562,255600000.0
2007-04-03 13:05:00,1.1562,1.1563,1.156,1.1563,1075399998.0
2007-04-03 13:10:00,1.1563,1.1564,1.15593,1.1564,471900002.0
2007-04-03 13:15:00,1.1564,1.157,1.1564,1.15685,2185899991.0
2007-04-03 13:20:00,1.1568,1.15685,1.15665,1.15665,913500009.0
2007-04-03 13:25:00,1.1567,1.15675,1.15665,1.1567,411900004.0
2007-04-03 13:30:00,1.1567,1.1567,1.1566,1.1566,432099994.0
2007-04-03 13:35:00,1.1567,1.1569,1.15655,1.1569,359400003.0
2007-04-03 13:40:00,1.15685,1.1574,1.15675,1.1572,1197200001.0
2007-04-03 13:45:00,1.1572,1.15835,1.15715,1.1579,3129099994.0
2007-04-03 13:50:00,1.15795,1.1582,1.1579,1.158,1400700001.0
2007-04-03 13:55:00,1.158,1.1581,1.1575,1.15775,1869899996.0
2007-04-03 14:00:00,1.15775,1.1578,1.15745,1.15765,493800004.0
2007-04-03 14:05:00,1.15765,1.1577,1.15735,1.15755,829299994.0
2007-04-03 14:10:00,1.15755,1.1577,1.15699,1.1577,1307600003.0
2007-04-03 14:15:00,1.1577,1.15785,1.1576,1.1576,1090900002.0
2007-04-03 14:20:00,1.1576,1.1576,1.1573,1.1573,3431499993.0
2007-04-03 14:25:00,1.15745,1.15745,1.15705,1.1572,2044899999.0
2007-04-03 14:30:00,1.1572,1.15725,1.1571,1.15715,651100000.0
2007-04-03 14:35:00,1.1571,1.15735,1.1571,1.1573,746200000.0
2007-04-03 14:40:00,1.1573,1.15745,1.1573,1.1573,709899997.0
2007-04-03 14:45:00,1.1573,1.1573,1.15667,1.15705,416200000.0
2007-04-03 14:50:00,1.1571,1.1571,1.15673,1.15703,517599998.0
2007-04-03 14:55:00,1.157,1.15705,1.15645,1.1566,943000003.0
2007-04-03 15:00:00,1.1566,1.1566,1.1564,1.15655,692300005.0
2007-04-03 15:05:00,1.15655,1.1566,1.1564,1.1566,703500004.0
2007-04-03 15:10:00,1.15655,1.15665,1.1564,1.15665,1235499996.0
2007-04-03 15:15:00,1.15665,1.1569,1.15645,1.1567,2249700005.0
2007-04-03 15:20:00,1.15675,1.15695,1.15665,1.1567,1443699999.0
2007-04-03 15:25:00,1.1567,1.15695,1.15655,1.15655,1211100002.0
2007-04-03 15:30:00,1.15655,1.1566,1.1565,1.15655,346248937.0
2007-04-03 15:35:00,1.1566,1.1566,1.15645,1.1565,341100000.0
2007-04-03 15:40:00,1.1565,1.1566,1.1563,1.1563,663099997.0
2007-04-03 15:45:00,1.1563,1.15665,1.15625,1.15665,486899999.0
2007-04-03 15:50:00,1.1566,1.15675,1.1565,1.15655,486000002.0
2007-04-03 15:55:00,1.15655,1.15675,1.1564,1.1564,1565937278.0
2007-04-03 16:00:00,1.1565,1.1572,1.15635,1.15675,3006500004.0
2007-04-03 16:05:00,1.15675,1.1569,1.15635,1.15635,2034900002.0
2007-04-03 16:10:00,1.1564,1.1569,1.1561,1.1568,1482799993.0
2007-04-03 16:15:00,1.1568,1.1569,1.1564,1.15645,1416500010.0
2007-04-03 16:20:00,1.1564,1.15675,1.1563,1.15665,2608200000.0
2007-04-03 16:25:00,1.15665,1.15665,1.15645,1.1565,980899990.0
2007-04-03 16:30:00,1.15645,1.1566,1.15625,1.15635,1231000005.0
2007-04-03 16:35:00,1.15635,1.15655,1.15625,1.15655,1200348700.0
2007-04-03 16:40:00,1.15655,1.15675,1.1565,1.15665,1675400003.0
2007-04-03 16:45:00,1.15665,1.15715,1.15655,1.1567,2281900000.0
2007-04-03 16:50:00,1.1567,1.15705,1.15625,1.1565,1681800001.0
2007-04-03 16:55:00,1.1565,1.1566,1.156,1.15615,2095699997.0
2007-04-03 17:00:00,1.15615,1.15655,1.15605,1.1564,2984600002.0
2007-04-03 17:05:00,1.15645,1.157,1.15635,1.1567,2724699992.0
2007-04-03 17:10:00,1.1567,1.1567,1.1565,1.1566,837500001.0
2007-04-03 17:15:00,1.1566,1.15685,1.1565,1.1566,1176699993.0
2007-04-03 17:20:00,1.15655,1.157,1.15655,1.1568,1082300008.0
2007-04-03 17:25:00,1.1568,1.15685,1.1567,1.15675,390100003.0
2007-04-03 17:30:00,1.15675,1.15705,1.1567,1.15695,555699999.0
2007-04-03 17:35:00,1.1569,1.157,1.15675,1.15685,740900000.0
2007-04-03 17:40:00,1.1569,1.15715,1.15665,1.1567,1479912022.0
2007-04-03 17:45:00,1.15665,1.15715,1.15665,1.157,996000003.0
2007-04-03 17:50:00,1.1571,1.15775,1.157,1.1575,844899999.0
2007-04-03 17:55:00,1.1575,1.1576,1.1572,1.1573,910699999.0
2007-04-03 18:00:00,1.1573,1.1574,1.15715,1.15725,1156800005.0
2007-04-03 18:05:00,1.1573,1.1576,1.15715,1.1576,951500003.0
2007-04-03 18:10:00,1.1575,1.1576,1.15745,1.15755,266200001.0
2007-04-03 18:15:00,1.15755,1.15755,1.15745,1.1575,122400000.0
2007-04-03 18:20:00,1.1575,1.15815,1.1575,1.158,1363900006.0
2007-04-03 18:25:00,1.158,1.1581,1.15795,1.158,371100000.0
2007-04-03 18:30:00,1.15795,1.1581,1.15785,1.1579,368417223.0
2007-04-03 18:35:00,1.158,1.1581,1.15795,1.15795,504699996.0
2007-04-03 18:40:00,1.158,1.158,1.15785,1.1579,96000000.0
2007-04-03 18:45:00,1.15795,1.1581,1.15795,1.158,282200000.0
2007-04-03 18:50:00,1.15789,1.15805,1.15756,1.158,241399998.0
2007-04-03 18:55:00,1.158,1.1581,1.158,1.1581,128499999.0
2007-04-03 19:00:00,1.15805,1.15835,1.158,1.1583,612599996.0
2007-04-03 19:05:00,1.1583,1.1583,1.15771,1.1582,238200001.0
2007-04-03 19:10:00,1.1582,1.1586,1.1582,1.1585,1479599991.0
2007-04-03 19:15:00,1.1585,1.1585,1.1578,1.1578,631199992.0
2007-04-03 19:20:00,1.15825,1.15835,1.15794,1.15825,469299995.0
2007-04-03 19:25:00,1.15825,1.15825,1.15755,1.15805,657900003.0
2007-04-03 19:30:00,1.15805,1.1586,1.15805,1.1585,476699997.0
2007-04-03 19:35:00,1.1585,1.15875,1.15814,1.15852,304000000.0
2007-04-03 19:40:00,1.1587,1.1587,1.15815,1.15835,1119600003.0
2007-04-03 19:45:00,1.15835,1.1586,1.15825,1.15835,1620700000.0
2007-04-03 19:50:00,1.1584,1.15875,1.1583,1.1587,671999994.0
2007-04-03 19:55:00,1.15875,1.15885,1.1585,1.15875,1477000001.0
2007-04-03 20:00:00,1.1587,1.1599,1.1586,1.1597,1977903715.0
2007-04-03 20:05:00,1.1597,1.15985,1.15925,1.1596,1086200002.0
2007-04-03 20:10:00,1.15945,1.15955,1.15925,1.1594,883100003.0
2007-04-03 20:15:00,1.1593,1.1595,1.15904,1.1592,531599999.0
2007-04-03 20:20:00,1.1593,1.15935,1.15905,1.15935,620799998.0
2007-04-03 20:25:00,1.15945,1.15945,1.15915,1.15915,458600000.0
2007-04-03 20:30:00,1.15915,1.1592,1.1587,1.1588,429659999.0
2007-04-03 20:35:00,1.1588,1.15915,1.15875,1.15915,552400003.0
2007-04-03 20:40:00,1.15915,1.1594,1.159,1.15915,827100000.0
2007-04-03 20:45:00,1.1591,1.1594,1.15905,1.1593,193200002.0
2007-04-03 20:50:00,1.1593,1.1593,1.15915,1.1593,161699999.0
2007-04-03 20:55:00,1.1593,1.1594,1.1589,1.1589,425199998.0
2007-04-03 21:00:00,1.15895,1.15905,1.15852,1.159,108000000.0
2007-04-03 21:05:00,1.159,1.1593,1.1589,1.1593,495099998.0
2007-04-03 21:10:00,1.15925,1.15975,1.1592,1.15955,1038300003.0
2007-04-03 21:15:00,1.15955,1.15985,1.1594,1.1596,530000001.0
2007-04-03 21:20:00,1.1595,1.15965,1.1593,1.15955,599899998.0
2007-04-03 21:25:00,1.1596,1.1598,1.1595,1.15955,494599999.0
2007-04-03 21:30:00,1.1596,1.15975,1.15913,1.1596,672100003.0
2007-04-03 21:35:00,1.15965,1.1598,1.15926,1.1596,738212182.0
2007-04-03 21:40:00,1.15955,1.1597,1.15955,1.1597,235299999.0
2007-04-03 21:45:00,1.1597,1.15985,1.15965,1.1597,549900001.0
2007-04-03 21:50:00,1.1598,1.1598,1.1594,1.1594,386700001.0
2007-04-03 21:55:00,1.15965,1.1597,1.1594,1.1595,744700003.0
2007-04-03 22:00:00,1.1595,1.1595,1.15935,1.15935,742299996.0
2007-04-03 22:05:00,1.1594,1.1594,1.15905,1.1592,478900001.0
2007-04-03 22:10:00,1.1592,1.1593,1.1591,1.1592,417500000.0
2007-04-03 22:15:00,1.15925,1.1593,1.1592,1.1593,107000001.0
2007-04-03 22:20:00,1.1593,1.1594,1.15905,1.15905,510100001.0
2007-04-03 22:25:00,1.1591,1.15915,1.1589,1.1589,402600000.0
2007-04-03 22:30:00,1.159,1.159,1.15865,1.1587,733700008.0
2007-04-03 22:35:00,1.1587,1.1588,1.1586,1.1587,67299999.0
2007-04-03 22:40:00,1.1587,1.1587,1.1582,1.1584,423999999.0
2007-04-03 22:45:00,1.15845,1.1586,1.15845,1.1585,170400000.0
2007-04-03 22:50:00,1.1585,1.1586,1.15805,1.1585,347899999.0
2007-04-03 22:55:00,1.15845,1.1586,1.1584,1.1585,153800000.0
2007-04-03 23:00:00,1.15845,1.1585,1.15798,1.15798,115800000.0
2007-04-03 23:05:00,1.1584,1.1586,1.15786,1.15828,82800000.0
2007-04-03 23:10:00,1.1585,1.15915,1.15829,1.15915,115300000.0
2007-04-03 23:15:00,1.15915,1.15935,1.15885,1.159,193700000.0
2007-04-03 23:20:00,1.1591,1.1592,1.15895,1.159,45600000.0
2007-04-03 23:25:00,1.15895,1.15915,1.15866,1.15895,164300002.0
2007-04-03 23:30:00,1.1591,1.1591,1.15866,1.1588,91600000.0
2007-04-03 23:35:00,1.15845,1.15905,1.15845,1.159,200000000.0
2007-04-03 23:40:00,1.15915,1.15915,1.15863,1.1589,169599999.0
2007-04-03 23:45:00,1.15905,1.15915,1.15871,1.15915,194199997.0
2007-04-03 23:50:00,1.15883,1.15925,1.15874,1.15925,481899992.0
2007-04-03 23:55:00,1.159,1.1593,1.15863,1.15865,287699997.0
2007-04-04 00:00:00,1.159,1.15925,1.15885,1.1589,78400000.0
2007-04-04 00:05:00,1.1589,1.159,1.15861,1.1589,110099999.0
2007-04-04 00:10:00,1.15863,1.1589,1.1585,1.1586,270199998.0
2007-04-04 00:15:00,1.15824,1.15879,1.15817,1.15853,250100007.0
2007-04-04 00:20:00,1.15868,1.15883,1.15837,1.15868,196923197.0
2007-04-04 00:25:00,1.15846,1.1588,1.15837,1.1587,183300000.0
2007-04-04 00:30:00,1.15849,1.1587,1.15829,1.1587,121800000.0
2007-04-04 00:35:00,1.15846,1.1587,1.15837,1.15861,301399998.0
2007-04-04 00:40:00,1.15848,1.1587,1.1583,1.15837,137099999.0
2007-04-04 00:45:00,1.15865,1.15865,1.15829,1.1584,88800000.0
2007-04-04 00:50:00,1.1584,1.1587,1.15823,1.15841,178900001.0
2007-04-04 00:55:00,1.15845,1.1587,1.15825,1.15838,463700004.0
2007-04-04 01:00:00,1.1587,1.1589,1.15836,1.15845,112100000.0
2007-04-04 01:05:00,1.15829,1.15844,1.15816,1.15827,833499996.0
2007-04-04 01:10:00,1.1585,1.1586,1.15813,1.15823,221800000.0
2007-04-04 01:15:00,1.1585,1.1586,1.15816,1.15825,559299997.0
2007-04-04 01:20:00,1.1583,1.1587,1.15784,1.15855,473100001.0
2007-04-04 01:25:00,1.15855,1.1587,1.1582,1.15843,146100000.0
2007-04-04 01:30:00,1.1586,1.1587,1.15808,1.1587,218300000.0
2007-04-04 01:35:00,1.1587,1.1591,1.15865,1.1587,508299997.0
2007-04-04 01:40:00,1.1587,1.1589,1.1581,1.15855,575199999.0
2007-04-04 01:45:00,1.1586,1.15885,1.15825,1.15865,218900001.0
2007-04-04 01:50:00,1.15865,1.159,1.15788,1.1582,516400000.0
2007-04-04 01:55:00,1.1582,1.15845,1.15802,1.15845,335300000.0
2007-04-04 02:00:00,1.1583,1.15905,1.1583,1.1584,286900000.0
2007-04-04 02:05:00,1.15809,1.1584,1.15795,1.15812,203900000.0
2007-04-04 02:10:00,1.15805,1.15827,1.15789,1.15827,260000000.0
2007-04-04 02:15:00,1.1583,1.15834,1.15789,1.15814,664100001.0
2007-04-04 02:20:00,1.15804,1.1584,1.15799,1.1584,239200000.0
2007-04-04 02:25:00,1.1584,1.1584,1.1583,1.15835,254000000.0
2007-04-04 02:30:00,1.15826,1.1585,1.15808,1.1585,329899998.0
2007-04-04 02:35:00,1.1585,1.1587,1.15835,1.1585,296700001.0
2007-04-04 02:40:00,1.1584,1.1587,1.15826,1.1586,266999999.0
2007-04-04 02:45:00,1.1585,1.1593,1.1584,1.1588,1272199997.0
2007-04-04 02:50:00,1.1588,1.1594,1.15875,1.15915,1015999999.0
2007-04-04 02:55:00,1.15915,1.1592,1.1588,1.1592,626499999.0
2007-04-04 03:00:00,1.15863,1.1592,1.1585,1.159,169500001.0
2007-04-04 03:05:00,1.15899,1.15902,1.15865,1.15888,80000000.0
2007-04-04 03:10:00,1.15893,1.159,1.15874,1.159,66900000.0
2007-04-04 03:15:00,1.15882,1.159,1.15862,1.159,306999992.0
2007-04-04 03:20:00,1.15875,1.159,1.15867,1.15878,114600000.0
2007-04-04 03:25:00,1.15885,1.15891,1.15859,1.15882,408999997.0
2007-04-04 03:30:00,1.15883,1.15883,1.15854,1.1587,533200006.0
2007-04-04 03:35:00,1.1588,1.1588,1.15843,1.1587,275200001.0
2007-04-04 03:40:00,1.15844,1.1588,1.15841,1.1587,160100000.0
2007-04-04 03:45:00,1.15865,1.15873,1.15821,1.15848,579399992.0
2007-04-04 03:50:00,1.15848,1.15885,1.15839,1.15885,159599998.0
2007-04-04 03:55:00,1.15885,1.159,1.1584,1.15863,174600000.0
2007-04-04 04:00:00,1.15846,1.15875,1.1582,1.15865,174300000.0
2007-04-04 04:05:00,1.1587,1.1588,1.15833,1.1587,232000000.0
2007-04-04 04:10:00,1.1587,1.15885,1.15813,1.1585,166300000.0
2007-04-04 04:15:00,1.15853,1.1587,1.1584,1.1586,36900000.0
2007-04-04 04:20:00,1.1588,1.15885,1.15829,1.15834,87100000.0
2007-04-04 04:25:00,1.1585,1.15866,1.15795,1.15855,120400002.0
2007-04-04 04:30:00,1.1585,1.1585,1.15805,1.1584,213200002.0
2007-04-04 04:35:00,1.15825,1.15835,1.15792,1.15823,88100000.0
2007-04-04 04:40:00,1.15813,1.1584,1.15801,1.15831,145000000.0
2007-04-04 04:45:00,1.1582,1.15843,1.15812,1.15826,159100000.0
2007-04-04 04:50:00,1.1584,1.15845,1.15801,1.1583,98900000.0
2007-04-04 04:55:00,1.15808,1.15845,1.15796,1.1583,166300000.0
2007-04-04 05:00:00,1.15794,1.1583,1.15782,1.15799,230300000.0
2007-04-04 05:05:00,1.1583,1.1583,1.15795,1.1583,173199999.0
2007-04-04 05:10:00,1.15812,1.1583,1.1579,1.1583,69100000.0
2007-04-04 05:15:00,1.15825,1.1585,1.15795,1.1583,140100000.0
2007-04-04 05:20:00,1.15835,1.1585,1.15825,1.1585,90700000.0
2007-04-04 05:25:00,1.15833,1.1586,1.15832,1.1584,201200000.0
2007-04-04 05:30:00,1.15807,1.1588,1.15807,1.1584,325600002.0
2007-04-04 05:35:00,1.1585,1.1587,1.15835,1.15843,157500000.0
2007-04-04 05:40:00,1.1588,1.1589,1.1585,1.1589,315400001.0
2007-04-04 05:45:00,1.1588,1.15895,1.15806,1.15859,501800001.0
2007-04-04 05:50:00,1.1589,1.1589,1.15828,1.15839,208999999.0
2007-04-04 05:55:00,1.15885,1.15885,1.15847,1.15872,429299997.0
2007-04-04 06:00:00,1.15885,1.1589,1.15853,1.15885,668800005.0
2007-04-04 06:05:00,1.15885,1.15885,1.15845,1.15855,132500000.0
2007-04-04 06:10:00,1.15845,1.1586,1.15815,1.15845,453700001.0
2007-04-04 06:15:00,1.1585,1.1585,1.1584,1.1584,104200000.0
2007-04-04 06:20:00,1.15845,1.1585,1.15825,1.15825,222400000.0
2007-04-04 06:25:00,1.15818,1.15845,1.15807,1.1584,228900000.0
2007-04-04 06:30:00,1.15845,1.15845,1.15835,1.1584,230600000.0
2007-04-04 06:35:00,1.15845,1.15845,1.15795,1.15813,430300000.0
2007-04-04 06:40:00,1.1584,1.1584,1.15782,1.15794,221600002.0
2007-04-04 06:45:00,1.15795,1.1582,1.15777,1.15792,1014899998.0
2007-04-04 06:50:00,1.1581,1.15827,1.15792,1.1581,375500003.0
2007-04-04 06:55:00,1.15812,1.15821,1.15803,1.1581,34600000.0
2007-04-04 07:00:00,1.15782,1.15815,1.15753,1.1581,234299999.0
2007-04-04 07:05:00,1.1581,1.15823,1.15788,1.15815,54300000.0
2007-04-04 07:10:00,1.1582,1.1582,1.15797,1.15797,103700001.0
2007-04-04 07:15:00,1.1579,1.15802,1.15759,1.15792,851600000.0
2007-04-04 07:20:00,1.15795,1.1581,1.15781,1.1581,115000001.0
2007-04-04 07:25:00,1.15815,1.1583,1.15815,1.15815,132700000.0
2007-04-04 07:30:00,1.15797,1.15815,1.15757,1.15784,447700001.0
2007-04-04 07:35:00,1.15815,1.15824,1.15764,1.1582,277699999.0
2007-04-04 07:40:00,1.1582,1.1582,1.15785,1.1582,156800000.0
2007-04-04 07:45:00,1.15808,1.1584,1.15757,1.1584,404399999.0
2007-04-04 07:50:00,1.1584,1.1585,1.15815,1.15825,188100000.0
2007-04-04 07:55:00,1.1584,1.1584,1.15786,1.15805,530200001.0
2007-04-04 08:00:00,1.1583,1.1584,1.15815,1.15815,257699999.0
2007-04-04 08:05:00,1.1584,1.1586,1.15812,1.1586,116600000.0
2007-04-04 08:10:00,1.1586,1.1587,1.15801,1.1583,373500000.0
2007-04-04 08:15:00,1.1586,1.15875,1.1586,1.1587,96000000.0
2007-04-04 08:20:00,1.1587,1.15879,1.15795,1.15795,248399999.0
2007-04-04 08:25:00,1.1587,1.1587,1.15815,1.15815,270799999.0
2007-04-04 08:30:00,1.1582,1.15855,1.15815,1.1583,367600003.0
2007-04-04 08:35:00,1.1583,1.15845,1.15791,1.1583,194500000.0
2007-04-04 08:40:00,1.15795,1.15845,1.15792,1.1584,273499999.0
2007-04-04 08:45:00,1.1582,1.1585,1.15811,1.1585,160400000.0
2007-04-04 08:50:00,1.15825,1.1585,1.15825,1.1584,212450002.0
2007-04-04 08:55:00,1.1584,1.1584,1.15774,1.1583,302199998.0
2007-04-04 09:00:00,1.15825,1.15846,1.15785,1.1579,497900003.0
2007-04-04 09:05:00,1.158,1.158,1.1571,1.1576,234400001.0
2007-04-04 09:10:00,1.1576,1.1578,1.1576,1.1577,282000001.0
2007-04-04 09:15:00,1.1577,1.1579,1.1577,1.15775,224199999.0
2007-04-04 09:20:00,1.15775,1.15775,1.1575,1.1575,481199999.0
2007-04-04 09:25:00,1.1575,1.1576,1.15705,1.1571,1145399989.0
2007-04-04 09:30:00,1.1571,1.1571,1.15685,1.157,283200000.0
2007-04-04 09:35:00,1.157,1.157,1.1567,1.15685,144900000.0
2007-04-04 09:40:00,1.15685,1.15715,1.15655,1.1566,892699999.0
2007-04-04 09:45:00,1.1565,1.1568,1.1565,1.1567,307299998.0
2007-04-04 09:50:00,1.1567,1.1572,1.1567,1.1568,422399999.0
2007-04-04 09:55:00,1.1568,1.15695,1.15675,1.1568,314800001.0
2007-04-04 10:00:00,1.1569,1.15695,1.1567,1.15695,514799999.0
2007-04-04 10:05:00,1.15695,1.15719,1.15671,1.15697,455724710.0
2007-04-04 10:10:00,1.1571,1.1572,1.15691,1.15695,252300002.0
2007-04-04 10:15:00,1.1571,1.1571,1.15652,1.15675,1560799998.0
2007-04-04 10:20:00,1.15675,1.1571,1.15665,1.1568,1005299990.0
2007-04-04 10:25:00,1.1568,1.15725,1.1568,1.15715,1043300001.0
2007-04-04 10:30:00,1.15715,1.15845,1.15715,1.1573,1429599997.0
2007-04-04 10:35:00,1.1573,1.1578,1.1573,1.15765,450900000.0
2007-04-04 10:40:00,1.15765,1.15765,1.15698,1.1573,437699997.0
2007-04-04 10:45:00,1.15709,1.1575,1.15679,1.1572,620200001.0
2007-04-04 10:50:00,1.15687,1.1573,1.15656,1.15705,1143699991.0
2007-04-04 10:55:00,1.157,1.15715,1.15635,1.1569,939900003.0
2007-04-04 11:00:00,1.1569,1.1572,1.1568,1.1569,542861365.0
2007-04-04 11:05:00,1.1569,1.15695,1.15636,1.1569,837100000.0
2007-04-04 11:10:00,1.1569,1.15735,1.15679,1.1569,818500001.0
2007-04-04 11:15:00,1.1572,1.1572,1.157,1.157,298700000.0
2007-04-04 11:20:00,1.157,1.1575,1.157,1.1574,725000000.0
2007-04-04 11:25:00,1.1574,1.1575,1.15685,1.15695,723100001.0
2007-04-04 11:30:00,1.1569,1.157,1.1564,1.1569,407999999.0
2007-04-04 11:35:00,1.1569,1.1569,1.1567,1.15673,1154800002.0
2007-04-04 11:40:00,1.1568,1.1568,1.15655,1.1566,243300001.0
2007-04-04 11:45:00,1.1567,1.1567,1.156,1.15645,690799997.0
2007-04-04 11:50:00,1.15645,1.15665,1.1563,1.1565,499899998.0
2007-04-04 11:55:00,1.1566,1.15685,1.1565,1.15675,323100000.0
2007-04-04 12:00:00,1.1568,1.1568,1.1559,1.1559,712500000.0
2007-04-04 12:05:00,1.1559,1.1561,1.15508,1.1556,459200002.0
2007-04-04 12:10:00,1.1556,1.1556,1.15465,1.15505,1145799998.0
2007-04-04 12:15:00,1.1551,1.15535,1.1547,1.1551,609499999.0
2007-04-04 12:20:00,1.15505,1.1557,1.1547,1.15485,1507099991.0
2007-04-04 12:25:00,1.1549,1.1553,1.15455,1.1547,884099997.0
2007-04-04 12:30:00,1.1547,1.155,1.15445,1.1548,687099998.0
2007-04-04 12:35:00,1.1548,1.1555,1.1548,1.1552,1765399999.0
2007-04-04 12:40:00,1.1552,1.1555,1.1552,1.1552,914599991.0
2007-04-04 12:45:00,1.1553,1.1554,1.15525,1.1553,668599994.0
2007-04-04 12:50:00,1.1553,1.15535,1.15525,1.15535,626399990.0
2007-04-04 12:55:00,1.15535,1.15545,1.1551,1.1553,530199998.0
2007-04-04 13:00:00,1.1553,1.1562,1.1552,1.1556,1533199999.0
2007-04-04 13:05:00,1.1555,1.156,1.1553,1.1559,482799999.0
2007-04-04 13:10:00,1.1559,1.156,1.15585,1.1559,365100001.0
2007-04-04 13:15:00,1.1559,1.1564,1.1559,1.1562,1068899998.0
2007-04-04 13:20:00,1.1562,1.1562,1.15605,1.1562,449399998.0
2007-04-04 13:25:00,1.15615,1.15615,1.15605,1.1561,199800000.0
2007-04-04 13:30:00,1.1561,1.1565,1.15605,1.15635,600129009.0
2007-04-04 13:35:00,1.1564,1.1566,1.1563,1.1563,328499999.0
2007-04-04 13:40:00,1.15594,1.1564,1.15594,1.1562,484200002.0
2007-04-04 13:45:00,1.1562,1.1563,1.1562,1.1563,194200000.0
2007-04-04 13:50:00,1.1564,1.1565,1.1562,1.1564,492599999.0
2007-04-04 13:55:00,1.15635,1.1566,1.15622,1.15623,234100000.0
2007-04-04 14:00:00,1.1565,1.1567,1.1565,1.1565,343900000.0
2007-04-04 14:05:00,1.1565,1.1566,1.1562,1.1562,465699998.0
2007-04-04 14:10:00,1.1562,1.1563,1.15605,1.1561,782499999.0
2007-04-04 14:15:00,1.1561,1.1564,1.15565,1.1561,1397999998.0
2007-04-04 14:20:00,1.1561,1.1561,1.15555,1.15565,728299997.0
2007-04-04 14:25:00,1.15565,1.156,1.15554,1.156,744100000.0
2007-04-04 14:30:00,1.156,1.1571,1.156,1.15625,2508299991.0
2007-04-04 14:35:00,1.1563,1.1565,1.1559,1.1559,951799995.0
2007-04-04 14:40:00,1.15595,1.156,1.15555,1.156,835599998.0
2007-04-04 14:45:00,1.156,1.1563,1.1556,1.1556,838299997.0
2007-04-04 14:50:00,1.1556,1.15615,1.15555,1.1558,1158700001.0
2007-04-04 14:55:00,1.1558,1.1559,1.15565,1.15565,730100000.0
2007-04-04 15:00:00,1.15565,1.15585,1.1553,1.15555,1087699996.0
2007-04-04 15:05:00,1.15555,1.156,1.15555,1.1559,870199992.0
2007-04-04 15:10:00,1.1559,1.1568,1.1559,1.1564,1952269999.0
2007-04-04 15:15:00,1.1564,1.15655,1.15615,1.15645,1108500003.0
2007-04-04 15:20:00,1.15645,1.15665,1.1563,1.15655,415900000.0
2007-04-04 15:25:00,1.1565,1.157,1.15645,1.1569,761200001.0
2007-04-04 15:30:00,1.1569,1.15695,1.1567,1.15685,499200001.0
2007-04-04 15:35:00,1.1569,1.1571,1.1568,1.1569,396599996.0
2007-04-04 15:40:00,1.15658,1.15669,1.15538,1.1562,607700000.0
2007-04-04 15:45:00,1.15625,1.15645,1.1561,1.1564,824799995.0
2007-04-04 15:50:00,1.1564,1.1564,1.15625,1.1563,440499996.0
2007-04-04 15:55:00,1.1563,1.1567,1.1563,1.1566,500000003.0
2007-04-04 16:00:00,1.1567,1.1567,1.1562,1.1563,1199199996.0
2007-04-04 16:05:00,1.1563,1.1563,1.1555,1.1562,1141500000.0
2007-04-04 16:10:00,1.1562,1.15665,1.1561,1.15645,955400002.0
2007-04-04 16:15:00,1.1565,1.1565,1.1562,1.1564,422100000.0
2007-04-04 16:20:00,1.1564,1.15655,1.15625,1.15655,911299996.0
2007-04-04 16:25:00,1.15655,1.1569,1.1564,1.15655,1506099998.0
2007-04-04 16:30:00,1.15655,1.15675,1.1561,1.15615,1079899997.0
2007-04-04 16:35:00,1.1562,1.1565,1.1561,1.15635,1027640004.0
2007-04-04 16:40:00,1.1563,1.15675,1.1563,1.1566,924999999.0
2007-04-04 16:45:00,1.1566,1.1567,1.1565,1.15655,317100000.0
2007-04-04 16:50:00,1.1566,1.1571,1.15645,1.1571,629399999.0
2007-04-04 16:55:00,1.15705,1.15755,1.15695,1.1574,1090600012.0
2007-04-04 17:00:00,1.1574,1.1574,1.15665,1.15695,1542899998.0
2007-04-04 17:05:00,1.15695,1.1571,1.15675,1.1571,1188299989.0
2007-04-04 17:10:00,1.1571,1.1571,1.15675,1.15675,673400001.0
2007-04-04 17:15:00,1.15675,1.15695,1.1567,1.15685,639500000.0
2007-04-04 17:20:00,1.1568,1.1575,1.1568,1.1573,1796899992.0
2007-04-04 17:25:00,1.15735,1.1575,1.15715,1.15735,487200000.0
2007-04-04 17:30:00,1.15735,1.15745,1.15715,1.1573,954900000.0
2007-04-04 17:35:00,1.15735,1.1576,1.15725,1.1573,1254900000.0
2007-04-04 17:40:00,1.1574,1.15755,1.1573,1.1574,989900002.0
2007-04-04 17:45:00,1.15745,1.1578,1.15735,1.15775,567000003.0
2007-04-04 17:50:00,1.1578,1.15785,1.15765,1.15785,454400000.0
2007-04-04 17:55:00,1.15785,1.15845,1.15785,1.15825,1166400004.0
2007-04-04 18:00:00,1.15825,1.15845,1.15815,1.15825,1636400008.0
2007-04-04 18:05:00,1.1582,1.15835,1.1581,1.1582,865899994.0
2007-04-04 18:10:00,1.1582,1.1584,1.15815,1.1583,505600002.0
2007-04-04 18:15:00,1.1583,1.15855,1.1583,1.15845,381100007.0
2007-04-04 18:20:00,1.15845,1.15875,1.15845,1.15865,983999991.0
2007-04-04 18:25:00,1.15865,1.1587,1.1585,1.1585,232100001.0
2007-04-04 18:30:00,1.15855,1.1586,1.1584,1.15855,508499999.0
2007-04-04 18:35:00,1.15855,1.1586,1.15835,1.15845,1221399991.0
2007-04-04 18:40:00,1.1585,1.1585,1.1583,1.15845,565929996.0
2007-04-04 18:45:00,1.15845,1.1585,1.15835,1.15845,537900000.0
2007-04-04 18:50:00,1.1585,1.15925,1.1585,1.15925,1354649998.0
2007-04-04 18:55:00,1.1591,1.15925,1.15895,1.15905,729750005.0
2007-04-04 19:00:00,1.1591,1.1592,1.1585,1.15865,1019859993.0
2007-04-04 19:05:00,1.15865,1.15865,1.1584,1.1585,581200001.0
2007-04-04 19:10:00,1.15826,1.1586,1.15812,1.15855,639299997.0
2007-04-04 19:15:00,1.15855,1.15895,1.15855,1.15875,741000000.0
2007-04-04 19:20:00,1.15875,1.15885,1.15865,1.1588,470100003.0
2007-04-04 19:25:00,1.1588,1.15915,1.1588,1.1591,746699997.0
2007-04-04 19:30:00,1.1591,1.1591,1.1589,1.159,499599998.0
2007-04-04 19:35:00,1.159,1.159,1.15865,1.15895,476499998.0
2007-04-04 19:40:00,1.15895,1.1592,1.15895,1.159,363900000.0
2007-04-04 19:45:00,1.159,1.159,1.15861,1.1589,176500000.0
2007-04-04 19:50:00,1.1589,1.15895,1.1587,1.15875,982699997.0
2007-04-04 19:55:00,1.1587,1.15905,1.1587,1.15905,318100000.0
2007-04-04 20:00:00,1.15869,1.15905,1.15869,1.1588,613300005.0
2007-04-04 20:05:00,1.15885,1.15895,1.1584,1.15885,571899998.0
2007-04-04 20:10:00,1.15885,1.15905,1.1588,1.15905,431899998.0
2007-04-04 20:15:00,1.15905,1.15905,1.1589,1.15895,215499999.0
2007-04-04 20:20:00,1.1591,1.15925,1.15905,1.15925,452899996.0
2007-04-04 20:25:00,1.15925,1.15925,1.1588,1.1588,679299998.0
2007-04-04 20:30:00,1.1588,1.15895,1.15838,1.15875,531099999.0
2007-04-04 20:35:00,1.15875,1.15885,1.15845,1.1586,85300000.0
2007-04-04 20:40:00,1.15875,1.15885,1.1587,1.15885,76900000.0
2007-04-04 20:45:00,1.15885,1.15895,1.1587,1.1587,176800001.0
2007-04-04 20:50:00,1.1587,1.1587,1.15855,1.15865,420800000.0
2007-04-04 20:55:00,1.1587,1.15875,1.1585,1.1586,738200000.0
2007-04-04 21:00:00,1.15865,1.1588,1.15817,1.1588,540800000.0
2007-04-04 21:05:00,1.1588,1.1589,1.1588,1.15885,418599994.0
2007-04-04 21:10:00,1.15885,1.1589,1.15854,1.15885,110800000.0
2007-04-04 21:15:00,1.15885,1.15905,1.15875,1.15905,623600000.0
2007-04-04 21:20:00,1.15905,1.15905,1.159,1.159,140800000.0
2007-04-04 21:25:00,1.159,1.15905,1.1589,1.159,374600002.0
2007-04-04 21:30:00,1.1588,1.15915,1.1587,1.159,595399999.0
2007-04-04 21:35:00,1.15925,1.15925,1.1591,1.1592,260799999.0
2007-04-04 21:40:00,1.15877,1.1592,1.15874,1.15915,430300001.0
2007-04-04 21:45:00,1.15915,1.1592,1.1591,1.15915,305000000.0
2007-04-04 21:50:00,1.15915,1.15935,1.15905,1.15925,488299999.0
2007-04-04 21:55:00,1.1593,1.1593,1.1591,1.1591,140100000.0
2007-04-04 22:00:00,1.15887,1.15925,1.15887,1.15925,215700000.0
2007-04-04 22:05:00,1.1592,1.15925,1.15854,1.15915,246000000.0
2007-04-04 22:10:00,1.1591,1.15925,1.15905,1.15915,247700001.0
2007-04-04 22:15:00,1.15915,1.1592,1.1591,1.15915,194100000.0
2007-04-04 22:20:00,1.15915,1.1592,1.15868,1.15895,215800000.0
2007-04-04 22:25:00,1.15905,1.1591,1.15895,1.159,78500000.0
2007-04-04 22:30:00,1.159,1.1594,1.159,1.1591,244999998.0
2007-04-04 22:35:00,1.1591,1.1591,1.1589,1.1589,204000000.0
2007-04-04 22:40:00,1.15847,1.1591,1.15845,1.1589,194799999.0
2007-04-04 22:45:00,1.1589,1.1593,1.1589,1.1592,210400000.0
2007-04-04 22:50:00,1.1592,1.1592,1.159,1.1592,157299999.0
2007-04-04 22:55:00,1.15902,1.15935,1.15885,1.1592,164000000.0
2007-04-04 23:00:00,1.1592,1.1593,1.15896,1.1593,114200000.0
2007-04-04 23:05:00,1.1594,1.1594,1.15884,1.15915,200100000.0
2007-04-04 23:10:00,1.15905,1.15915,1.15855,1.15891,286800003.0
2007-04-04 23:15:00,1.15881,1.15915,1.15874,1.1591,78700000.0
2007-04-04 23:20:00,1.1591,1.1591,1.15853,1.15866,171000000.0
2007-04-04 23:25:00,1.1588,1.1591,1.15868,1.15905,67000000.0
2007-04-04 23:30:00,1.159,1.1591,1.1588,1.159,54400000.0
2007-04-04 23:35:00,1.1591,1.1591,1.1586,1.15877,147600002.0
2007-04-04 23:40:00,1.159,1.1591,1.15867,1.1591,132599998.0
2007-04-04 23:45:00,1.159,1.1591,1.15855,1.1589,243599997.0
2007-04-04 23:50:00,1.15867,1.15885,1.15839,1.1586,733299999.0
2007-04-04 23:55:00,1.1586,1.1589,1.1585,1.1588,252400002.0
2007-04-05 00:00:00,1.1588,1.1588,1.15828,1.1588,268700001.0
2007-04-05 00:05:00,1.1588,1.1589,1.15838,1.15838,79800000.0
2007-04-05 00:10:00,1.15873,1.1589,1.15853,1.15861,252700003.0
2007-04-05 00:15:00,1.15885,1.1589,1.15875,1.15885,45700001.0
2007-04-05 00:20:00,1.15861,1.1588,1.15846,1.1588,103500000.0
2007-04-05 00:25:00,1.1588,1.1588,1.15859,1.1587,108900001.0
2007-04-05 00:30:00,1.15868,1.15885,1.15855,1.1588,264000001.0
2007-04-05 00:35:00,1.1588,1.15885,1.15826,1.15885,80300000.0
2007-04-05 00:40:00,1.15862,1.15885,1.15836,1.15858,238900001.0
2007-04-05 00:45:00,1.15847,1.15865,1.15836,1.15853,278600001.0
2007-04-05 00:50:00,1.15835,1.159,1.15834,1.1589,92800000.0
2007-04-05 00:55:00,1.15895,1.159,1.15838,1.15853,241500003.0
2007-04-05 01:00:00,1.15871,1.1589,1.15838,1.15875,272400001.0
2007-04-05 01:05:00,1.15859,1.15875,1.15844,1.15858,738300000.0
2007-04-05 01:10:00,1.15858,1.15875,1.1584,1.1586,342200000.0
2007-04-05 01:15:00,1.1587,1.159,1.15833,1.1588,125300000.0
2007-04-05 01:20:00,1.1588,1.1588,1.15875,1.1588,41100000.0
2007-04-05 01:25:00,1.1588,1.15885,1.15849,1.15885,57800000.0
2007-04-05 01:30:00,1.1589,1.15895,1.1583,1.15895,220699998.0
2007-04-05 01:35:00,1.15895,1.15895,1.15848,1.1588,209699999.0
2007-04-05 01:40:00,1.15885,1.1589,1.15847,1.15847,131100003.0
2007-04-05 01:45:00,1.15853,1.15895,1.15853,1.15895,143800005.0
2007-04-05 01:50:00,1.15895,1.15895,1.15841,1.15854,136900000.0
2007-04-05 01:55:00,1.15862,1.1589,1.15854,1.1587,124600000.0
2007-04-05 02:00:00,1.15851,1.1587,1.15844,1.1587,91300001.0
2007-04-05 02:05:00,1.1587,1.15885,1.15834,1.15844,427500000.0
2007-04-05 02:10:00,1.1584,1.15885,1.1583,1.15858,180000000.0
2007-04-05 02:15:00,1.15851,1.15866,1.1584,1.15855,691499997.0
2007-04-05 02:20:00,1.15855,1.15885,1.15845,1.15885,439199997.0
2007-04-05 02:25:00,1.15885,1.15885,1.1585,1.1587,241800001.0
2007-04-05 02:30:00,1.15865,1.1587,1.15828,1.1585,186403387.0
2007-04-05 02:35:00,1.15833,1.15845,1.15797,1.15797,438599993.0
2007-04-05 02:40:00,1.1584,1.1584,1.15799,1.15827,454699997.0
2007-04-05 02:45:00,1.1584,1.1586,1.15798,1.15833,279100000.0
2007-04-05 02:50:00,1.1585,1.1586,1.15799,1.15838,114200000.0
2007-04-05 02:55:00,1.15821,1.15865,1.15817,1.1586,181799999.0
2007-04-05 03:00:00,1.15865,1.15875,1.15839,1.15865,111400002.0
2007-04-05 03:05:00,1.15865,1.1587,1.15814,1.15825,229999999.0
2007-04-05 03:10:00,1.1585,1.1585,1.15814,1.15823,151300003.0
2007-04-05 03:15:00,1.15825,1.1586,1.15816,1.1585,203299999.0
2007-04-05 03:20:00,1.1584,1.1588,1.15804,1.15845,362400001.0
2007-04-05 03:25:00,1.15845,1.15915,1.1583,1.1586,553600000.0
2007-04-05 03:30:00,1.15855,1.159,1.15855,1.1586,546099999.0
2007-04-05 03:35:00,1.1586,1.15915,1.15844,1.15871,203900000.0
2007-04-05 03:40:00,1.15858,1.1589,1.15853,1.15864,241200003.0
2007-04-05 03:45:00,1.15885,1.15885,1.15852,1.15863,100500000.0
2007-04-05 03:50:00,1.15885,1.1589,1.15846,1.15885,77600000.0
2007-04-05 03:55:00,1.15859,1.1589,1.15851,1.15884,220899995.0
2007-04-05 04:00:00,1.15867,1.159,1.15862,1.15895,96800000.0
2007-04-05 04:05:00,1.15885,1.1591,1.15866,1.15875,94500000.0
2007-04-05 04:10:00,1.15875,1.1591,1.1585,1.15905,269000001.0
2007-04-05 04:15:00,1.15895,1.15925,1.15885,1.15925,115300000.0
2007-04-05 04:20:00,1.15876,1.15925,1.15876,1.1591,152499999.0
2007-04-05 04:25:00,1.15893,1.15925,1.15889,1.1591,162900001.0
2007-04-05 04:30:00,1.15885,1.1592,1.15865,1.15915,115200000.0
2007-04-05 04:35:00,1.1592,1.1592,1.15871,1.15893,73000000.0
2007-04-05 04:40:00,1.15873,1.15915,1.15869,1.15885,161600000.0
2007-04-05 04:45:00,1.15883,1.15935,1.15875,1.15935,159700000.0
2007-04-05 04:50:00,1.1593,1.15935,1.15895,1.159,245199999.0
2007-04-05 04:55:00,1.15935,1.1594,1.15848,1.1592,181600000.0
2007-04-05 05:00:00,1.15907,1.1592,1.15876,1.1592,141700000.0
2007-04-05 05:05:00,1.1592,1.1592,1.15855,1.15902,239900000.0
2007-04-05 05:10:00,1.15901,1.1592,1.1585,1.15905,283599999.0
2007-04-05 05:15:00,1.1591,1.1591,1.1589,1.15891,51100000.0
2007-04-05 05:20:00,1.1591,1.1592,1.15885,1.15918,50100000.0
2007-04-05 05:25:00,1.1591,1.1592,1.15871,1.15897,134900000.0
2007-04-05 05:30:00,1.15909,1.1592,1.15893,1.1592,138100001.0
2007-04-05 05:35:00,1.15897,1.15935,1.15892,1.1592,357100000.0
2007-04-05 05:40:00,1.15925,1.15935,1.15912,1.1592,48800000.0
2007-04-05 05:45:00,1.1592,1.1592,1.1589,1.15915,341800001.0
2007-04-05 05:50:00,1.15896,1.1593,1.15896,1.1592,435200002.0
2007-04-05 05:55:00,1.15903,1.1592,1.15903,1.15912,634099998.0
2007-04-05 06:00:00,1.15892,1.1592,1.1589,1.1592,702899999.0
2007-04-05 06:05:00,1.1591,1.1592,1.15894,1.1592,59200000.0
2007-04-05 06:10:00,1.15855,1.1593,1.15855,1.1592,125700000.0
2007-04-05 06:15:00,1.15909,1.15935,1.15886,1.15896,427799999.0
2007-04-05 06:20:00,1.1592,1.15935,1.15915,1.15915,166400000.0
2007-04-05 06:25:00,1.1589,1.1592,1.1587,1.15915,185600000.0
2007-04-05 06:30:00,1.15888,1.1592,1.15888,1.1589,500399999.0
2007-04-05 06:35:00,1.1589,1.1592,1.15846,1.1589,345899999.0
2007-04-05 06:40:00,1.1592,1.15935,1.1591,1.15925,62200000.0
2007-04-05 06:45:00,1.15908,1.15925,1.15893,1.15902,802099989.0
2007-04-05 06:50:00,1.159,1.15921,1.15884,1.15903,496499998.0
2007-04-05 06:55:00,1.15923,1.15923,1.15892,1.15892,205200000.0
2007-04-05 07:00:00,1.15895,1.1593,1.15889,1.1591,232900003.0
2007-04-05 07:05:00,1.1591,1.1591,1.15882,1.1589,72500002.0
2007-04-05 07:10:00,1.1588,1.15909,1.15871,1.15883,237799999.0
2007-04-05 07:15:00,1.15905,1.1591,1.15876,1.1591,104000000.0
2007-04-05 07:20:00,1.15882,1.1591,1.15848,1.15859,194300000.0
2007-04-05 07:25:00,1.15875,1.159,1.15851,1.159,126400000.0
2007-04-05 07:30:00,1.15881,1.1591,1.15857,1.1588,291799998.0
2007-04-05 07:35:00,1.15885,1.15895,1.15861,1.15878,260200001.0
2007-04-05 07:40:00,1.1589,1.159,1.15875,1.159,116700001.0
2007-04-05 07:45:00,1.159,1.1594,1.15895,1.1592,116900000.0
2007-04-05 07:50:00,1.1592,1.15935,1.15905,1.1592,161600002.0
2007-04-05 07:55:00,1.1591,1.1591,1.15866,1.15905,717599998.0
2007-04-05 08:00:00,1.159,1.15915,1.159,1.159,254899999.0
2007-04-05 08:05:00,1.159,1.15905,1.15873,1.159,193600000.0
2007-04-05 08:10:00,1.15905,1.15905,1.15838,1.159,875300001.0
2007-04-05 08:15:00,1.1589,1.15915,1.1589,1.159,292200000.0
2007-04-05 08:20:00,1.1591,1.15915,1.1587,1.15915,65700000.0
2007-04-05 08:25:00,1.1591,1.15935,1.1591,1.1591,153999998.0
2007-04-05 08:30:00,1.1591,1.1591,1.15853,1.1588,107000001.0
2007-04-05 08:35:00,1.1591,1.1592,1.159,1.15905,47800000.0
2007-04-05 08:40:00,1.1591,1.1591,1.1587,1.1587,88920001.0
2007-04-05 08:45:00,1.15875,1.15895,1.15875,1.1588,319649994.0
2007-04-05 08:50:00,1.1588,1.1588,1.15855,1.15855,153600002.0
2007-04-05 08:55:00,1.1586,1.1592,1.1586,1.15895,362500000.0
2007-04-05 09:00:00,1.1591,1.1591,1.1584,1.15843,298299996.0
2007-04-05 09:05:00,1.1589,1.15898,1.15842,1.1589,208900006.0
2007-04-05 09:10:00,1.1589,1.1589,1.1587,1.1588,48299999.0
2007-04-05 09:15:00,1.1588,1.1588,1.1583,1.1584,290099999.0
2007-04-05 09:20:00,1.1584,1.15875,1.15825,1.1584,1207799992.0
2007-04-05 09:25:00,1.15845,1.15845,1.15786,1.15823,682434443.0
2007-04-05 09:30:00,1.1584,1.1585,1.15779,1.1583,468800000.0
2007-04-05 09:35:00,1.15835,1.1584,1.15799,1.15835,438400000.0
2007-04-05 09:40:00,1.1584,1.1584,1.15835,1.15835,104300000.0
2007-04-05 09:45:00,1.15835,1.1584,1.15794,1.1584,181800000.0
2007-04-05 09:50:00,1.1584,1.1584,1.15835,1.1584,227899999.0
2007-04-05 09:55:00,1.1584,1.1587,1.1584,1.1586,132000000.0
2007-04-05 10:00:00,1.1585,1.15867,1.15808,1.15825,451400000.0
2007-04-05 10:05:00,1.1584,1.1586,1.15828,1.1586,325400002.0
2007-04-05 10:10:00,1.1585,1.1585,1.15835,1.1585,222199999.0
2007-04-05 10:15:00,1.1585,1.1585,1.15815,1.1584,478600000.0
2007-04-05 10:20:00,1.1586,1.1586,1.15835,1.1585,342400000.0
2007-04-05 10:25:00,1.15832,1.15851,1.15807,1.1584,305899998.0
2007-04-05 10:30:00,1.1584,1.1588,1.15807,1.15845,481300006.0
2007-04-05 10:35:00,1.1588,1.15885,1.1581,1.1583,393500002.0
2007-04-05 10:40:00,1.1583,1.15835,1.1583,1.15835,123599999.0
2007-04-05 10:45:00,1.15835,1.1584,1.1583,1.15835,257199997.0
2007-04-05 10:50:00,1.15835,1.1586,1.15748,1.1576,591999995.0
2007-04-05 10:55:00,1.15772,1.15805,1.15772,1.15775,519500000.0
2007-04-05 11:00:00,1.1576,1.15805,1.1573,1.158,981000003.0
2007-04-05 11:05:00,1.15795,1.15808,1.15775,1.158,394800002.0
2007-04-05 11:10:00,1.158,1.1581,1.15795,1.15805,224200000.0
2007-04-05 11:15:00,1.15805,1.1581,1.15752,1.158,321600000.0
2007-04-05 11:20:00,1.158,1.158,1.15745,1.15745,704700001.0
2007-04-05 11:25:00,1.1576,1.1576,1.15735,1.15745,203000000.0
2007-04-05 11:30:00,1.15745,1.1578,1.1574,1.1578,593900001.0
2007-04-05 11:35:00,1.1578,1.1581,1.1578,1.1581,158000000.0
2007-04-05 11:40:00,1.1582,1.1584,1.1581,1.1584,427099997.0
2007-04-05 11:45:00,1.1584,1.1586,1.1583,1.1583,248400000.0
2007-04-05 11:50:00,1.1583,1.1585,1.1583,1.1584,152200000.0
2007-04-05 11:55:00,1.1585,1.159,1.1584,1.159,289400000.0
2007-04-05 12:00:00,1.1589,1.1594,1.1589,1.1589,1062199994.0
2007-04-05 12:05:00,1.1589,1.1589,1.1586,1.1586,706800003.0
2007-04-05 12:10:00,1.1586,1.1588,1.15815,1.1583,412299998.0
2007-04-05 12:15:00,1.1583,1.1585,1.15793,1.1583,622600002.0
2007-04-05 12:20:00,1.1583,1.1583,1.15749,1.1582,374399999.0
2007-04-05 12:25:00,1.1582,1.15855,1.158,1.158,491400000.0
2007-04-05 12:30:00,1.158,1.158,1.15745,1.1578,780999998.0
2007-04-05 12:35:00,1.1578,1.1579,1.1576,1.1576,223900000.0
2007-04-05 12:40:00,1.1576,1.158,1.1576,1.158,270300000.0
2007-04-05 12:45:00,1.15805,1.1582,1.1579,1.158,475200000.0
2007-04-05 12:50:00,1.158,1.1582,1.1579,1.15815,307000000.0
2007-04-05 12:55:00,1.15815,1.1584,1.1575,1.15825,775099999.0
2007-04-05 13:00:00,1.15805,1.15805,1.1521,1.1532,2675299998.0
2007-04-05 13:05:00,1.1532,1.1536,1.15195,1.1523,2624000000.0
2007-04-05 13:10:00,1.1524,1.1526,1.15185,1.1521,1339199994.0
2007-04-05 13:15:00,1.15205,1.15235,1.15175,1.15205,1541700000.0
2007-04-05 13:20:00,1.1521,1.15245,1.15185,1.15185,1196999998.0
2007-04-05 13:25:00,1.1519,1.1524,1.15185,1.1523,629099998.0
2007-04-05 13:30:00,1.1524,1.1527,1.15225,1.15265,774799994.0
2007-04-05 13:35:00,1.1526,1.153,1.1526,1.1527,533000000.0
2007-04-05 13:40:00,1.1527,1.1528,1.15225,1.15235,593000001.0
2007-04-05 13:45:00,1.1524,1.15285,1.1524,1.15255,1334099986.0
2007-04-05 13:50:00,1.15255,1.15275,1.1521,1.1522,1082299998.0
2007-04-05 13:55:00,1.1522,1.1522,1.1513,1.1517,1840047737.0
2007-04-05 14:00:00,1.1517,1.1519,1.1516,1.1517,1166000001.0
2007-04-05 14:05:00,1.15165,1.1519,1.1514,1.1519,1028499998.0
2007-04-05 14:10:00,1.152,1.15235,1.1519,1.15225,821700000.0
2007-04-05 14:15:00,1.15225,1.1526,1.1521,1.1523,1144199998.0
2007-04-05 14:20:00,1.1523,1.1527,1.1522,1.1527,1195700001.0
2007-04-05 14:25:00,1.1527,1.1527,1.1522,1.1524,1456799999.0
2007-04-05 14:30:00,1.1524,1.15255,1.1515,1.15215,1662799989.0
2007-04-05 14:35:00,1.1521,1.15235,1.15205,1.15225,1511199998.0
2007-04-05 14:40:00,1.15225,1.15255,1.1521,1.1524,1246600003.0
2007-04-05 14:45:00,1.15235,1.1525,1.1521,1.1523,815540003.0
2007-04-05 14:50:00,1.1523,1.15255,1.1522,1.15225,996200001.0
2007-04-05 14:55:00,1.1523,1.1524,1.15225,1.15235,1169200009.0
2007-04-05 15:00:00,1.1524,1.15275,1.15235,1.1526,1633699999.0
2007-04-05 15:05:00,1.1526,1.1527,1.15255,1.1526,209700000.0
2007-04-05 15:10:00,1.1526,1.1527,1.15165,1.1521,1936799990.0
2007-04-05 15:15:00,1.1521,1.1522,1.1515,1.15155,1288799997.0
2007-04-05 15:20:00,1.15155,1.1516,1.15125,1.15145,1871899999.0
2007-04-05 15:25:00,1.1515,1.1515,1.15105,1.15105,1941100009.0
2007-04-05 15:30:00,1.15105,1.1523,1.1509,1.15205,1435299998.0
2007-04-05 15:35:00,1.15205,1.1521,1.15115,1.1514,1654699990.0
2007-04-05 15:40:00,1.1513,1.1514,1.1511,1.15115,1216999990.0
2007-04-05 15:45:00,1.15115,1.15145,1.1511,1.15135,1675700002.0
2007-04-05 15:50:00,1.1514,1.15145,1.15105,1.15115,1115599999.0
2007-04-05 15:55:00,1.1511,1.1514,1.1506,1.1512,3321100016.0
2007-04-05 16:00:00,1.1512,1.1512,1.1493,1.15015,3063399995.0
2007-04-05 16:05:00,1.15015,1.15025,1.1489,1.14915,2299429716.0
2007-04-05 16:10:00,1.1492,1.14965,1.14905,1.14915,1597979998.0
2007-04-05 16:15:00,1.1492,1.14935,1.1486,1.1488,2112500009.0
2007-04-05 16:20:00,1.14875,1.1496,1.14875,1.14925,1651939991.0
2007-04-05 16:25:00,1.14925,1.1494,1.149,1.14925,908099999.0
2007-04-05 16:30:00,1.14925,1.1496,1.1492,1.1495,882400005.0
2007-04-05 16:35:00,1.1495,1.14995,1.14945,1.1496,1489699996.0
2007-04-05 16:40:00,1.1496,1.14965,1.14925,1.14925,1212600002.0
2007-04-05 16:45:00,1.14925,1.14925,1.14895,1.14905,2027608704.0
2007-04-05 16:50:00,1.14905,1.14995,1.149,1.1498,909899998.0
2007-04-05 16:55:00,1.14985,1.1499,1.1495,1.14965,917063400.0
2007-04-05 17:00:00,1.1496,1.14965,1.14925,1.1494,717800001.0
2007-04-05 17:05:00,1.1494,1.1499,1.1493,1.14985,612500001.0
2007-04-05 17:10:00,1.14985,1.1501,1.14945,1.15,1463200001.0
2007-04-05 17:15:00,1.15,1.1502,1.14985,1.15015,722200006.0
2007-04-05 17:20:00,1.1501,1.1507,1.14995,1.1507,1047599995.0
2007-04-05 17:25:00,1.15065,1.1509,1.15045,1.15045,935000002.0
2007-04-05 17:30:00,1.1505,1.1506,1.15015,1.1503,990299999.0
2007-04-05 17:35:00,1.1503,1.15045,1.1502,1.1502,672700000.0
2007-04-05 17:40:00,1.1502,1.15045,1.15015,1.15035,795899999.0
2007-04-05 17:45:00,1.1504,1.1504,1.15015,1.1502,339800000.0
2007-04-05 17:50:00,1.1502,1.15065,1.1502,1.15065,1035199997.0
2007-04-05 17:55:00,1.15065,1.15105,1.15065,1.1509,869699999.0
2007-04-05 18:00:00,1.1509,1.1509,1.1504,1.1504,922099992.0
2007-04-05 18:05:00,1.15045,1.1505,1.1502,1.1504,1010299997.0
2007-04-05 18:10:00,1.1504,1.15065,1.15035,1.1506,631800003.0
2007-04-05 18:15:00,1.15065,1.1509,1.15065,1.1508,568899998.0
2007-04-05 18:20:00,1.15075,1.1508,1.15055,1.15055,500800003.0
2007-04-05 18:25:00,1.1505,1.15055,1.1502,1.15045,705500000.0
2007-04-05 18:30:00,1.15055,1.15055,1.15025,1.15025,266800002.0
2007-04-05 18:35:00,1.15025,1.1503,1.14995,1.15,609199997.0
2007-04-05 18:40:00,1.15,1.15005,1.1498,1.15005,338300003.0
2007-04-05 18:45:00,1.15005,1.15025,1.14985,1.1501,691700005.0
2007-04-05 18:50:00,1.15015,1.15015,1.14995,1.1501,614000001.0
2007-04-05 18:55:00,1.1501,1.15045,1.15,1.15045,384600000.0
2007-04-05 19:00:00,1.15055,1.15055,1.14995,1.14995,988799998.0
2007-04-05 19:05:00,1.15,1.1505,1.14995,1.1504,735599999.0
2007-04-05 19:10:00,1.15045,1.1505,1.15009,1.1505,1184299993.0
2007-04-05 19:15:00,1.1505,1.15055,1.1504,1.1504,88800000.0
2007-04-05 19:20:00,1.15045,1.1505,1.1504,1.15045,263700002.0
2007-04-05 19:25:00,1.15035,1.15045,1.15035,1.1504,325700002.0
2007-04-05 19:30:00,1.1504,1.1505,1.1503,1.1505,276700006.0
2007-04-05 19:35:00,1.1505,1.1505,1.15025,1.15035,246537989.0
2007-04-05 19:40:00,1.15035,1.15045,1.14971,1.15035,224699997.0
2007-04-05 19:45:00,1.15035,1.1507,1.15035,1.1505,399699998.0
2007-04-05 19:50:00,1.1505,1.1506,1.15035,1.15045,1123000009.0
2007-04-05 19:55:00,1.15045,1.15045,1.1501,1.1503,446700001.0
2007-04-05 20:00:00,1.1503,1.1503,1.15015,1.1503,232499997.0
2007-04-05 20:05:00,1.1503,1.1505,1.1503,1.1505,397199999.0
2007-04-05 20:10:00,1.1505,1.1505,1.15035,1.1504,831399993.0
2007-04-05 20:15:00,1.1504,1.1506,1.1504,1.1505,302100003.0
2007-04-05 20:20:00,1.1505,1.1505,1.1502,1.15025,410000001.0
2007-04-05 20:25:00,1.15025,1.1505,1.15025,1.1503,323800001.0
2007-04-05 20:30:00,1.1503,1.1505,1.15025,1.1505,467300002.0
2007-04-05 20:35:00,1.1505,1.1508,1.1504,1.15065,564999999.0
2007-04-05 20:40:00,1.15065,1.1508,1.15029,1.1507,509100004.0
2007-04-05 20:45:00,1.1507,1.15085,1.1506,1.1506,591299997.0
2007-04-05 20:50:00,1.1506,1.15065,1.1505,1.1506,299899999.0
2007-04-05 20:55:00,1.15055,1.1507,1.1504,1.15055,284800000.0
2007-04-05 21:00:00,1.1505,1.1506,1.15045,1.1506,211400000.0
2007-04-05 21:05:00,1.15042,1.1506,1.15019,1.1506,123900001.0
2007-04-05 21:10:00,1.1506,1.15065,1.15055,1.15065,108600000.0
2007-04-05 21:15:00,1.15065,1.15065,1.1505,1.1506,282999998.0
2007-04-05 21:20:00,1.1506,1.1506,1.15055,1.1506,18600000.0
2007-04-05 21:25:00,1.15029,1.1506,1.15028,1.15045,392799997.0
2007-04-05 21:30:00,1.1505,1.1505,1.1504,1.1504,141200000.0
2007-04-05 21:35:00,1.1504,1.1504,1.15015,1.15025,515199993.0
2007-04-05 21:40:00,1.1503,1.1503,1.14993,1.1502,425200007.0
2007-04-05 21:45:00,1.1502,1.1505,1.1502,1.1505,327600002.0
2007-04-05 21:50:00,1.1504,1.1505,1.15025,1.1504,492800001.0
2007-04-05 21:55:00,1.1504,1.1507,1.1504,1.1505,420300000.0
2007-04-05 22:00:00,1.1505,1.1506,1.15045,1.15045,518699998.0
2007-04-05 22:05:00,1.1505,1.1506,1.15045,1.1506,475600000.0
2007-04-05 22:10:00,1.15055,1.15055,1.1502,1.1505,534599998.0
2007-04-05 22:15:00,1.1505,1.1506,1.1504,1.1506,168700000.0
2007-04-05 22:20:00,1.15024,1.1507,1.1502,1.1506,409100003.0
2007-04-05 22:25:00,1.1507,1.1509,1.1506,1.1508,256600000.0
2007-04-05 22:30:00,1.1508,1.1509,1.15042,1.1509,342099998.0
2007-04-05 22:35:00,1.1508,1.1511,1.1508,1.1509,361099998.0
2007-04-05 22:40:00,1.1509,1.1509,1.1505,1.1507,186500000.0
2007-04-05 22:45:00,1.1507,1.151,1.1504,1.1509,207400000.0
2007-04-05 22:50:00,1.1509,1.151,1.15075,1.1508,264400000.0
2007-04-05 22:55:00,1.1508,1.1511,1.15075,1.1509,576000004.0
2007-04-05 23:00:00,1.15085,1.1512,1.15043,1.1512,147900000.0
2007-04-05 23:05:00,1.1512,1.1512,1.15077,1.15098,127300000.0
2007-04-05 23:10:00,1.1511,1.1513,1.1507,1.1512,252600001.0
2007-04-05 23:15:00,1.1512,1.152,1.1512,1.152,53600000.0
2007-04-05 23:20:00,1.15195,1.15195,1.1517,1.15175,58500000.0
2007-04-05 23:25:00,1.15185,1.15185,1.1514,1.1514,164999999.0
2007-04-05 23:30:00,1.1514,1.152,1.1513,1.1516,116000000.0
2007-04-05 23:35:00,1.1515,1.15175,1.15145,1.1516,89000001.0
2007-04-05 23:40:00,1.1517,1.1517,1.15125,1.1516,92800000.0
2007-04-05 23:45:00,1.1516,1.1517,1.15138,1.1516,147500000.0
2007-04-05 23:50:00,1.1514,1.1515,1.151,1.15125,206700000.0
2007-04-05 23:55:00,1.15094,1.15115,1.1509,1.15115,258500000.0
2007-04-06 00:00:00,1.1512,1.1512,1.15091,1.1511,193200000.0
2007-04-06 00:05:00,1.1511,1.1512,1.15058,1.15095,311400000.0
2007-04-06 00:10:00,1.1512,1.1513,1.15083,1.15117,130400000.0
2007-04-06 00:15:00,1.151,1.1515,1.151,1.1511,140800000.0
2007-04-06 00:20:00,1.1512,1.1515,1.1508,1.1511,192500000.0
2007-04-06 00:25:00,1.1511,1.1511,1.15077,1.1511,112069139.0
2007-04-06 00:30:00,1.15072,1.1511,1.15045,1.1505,133900000.0
2007-04-06 00:35:00,1.15045,1.1508,1.15015,1.1502,286600001.0
2007-04-06 00:40:00,1.1502,1.1507,1.1501,1.1507,159399997.0
2007-04-06 00:45:00,1.1507,1.1507,1.15016,1.1505,128500000.0
2007-04-06 00:50:00,1.15045,1.151,1.15022,1.1507,376399995.0
2007-04-06 00:55:00,1.1507,1.151,1.1506,1.1509,98400000.0
2007-04-06 01:00:00,1.1509,1.151,1.15085,1.1509,275600000.0
2007-04-06 01:05:00,1.1509,1.1509,1.15073,1.15073,107600000.0
2007-04-06 01:10:00,1.15092,1.15092,1.15055,1.1508,160500000.0
2007-04-06 01:15:00,1.15053,1.1509,1.1505,1.1509,68800000.0
2007-04-06 01:20:00,1.1509,1.1512,1.15048,1.15105,384300000.0
2007-04-06 01:25:00,1.15105,1.1512,1.15069,1.151,223400004.0
2007-04-06 01:30:00,1.1513,1.1513,1.15079,1.151,355299998.0
2007-04-06 01:35:00,1.15125,1.15125,1.15063,1.1508,512800005.0
2007-04-06 01:40:00,1.151,1.151,1.1506,1.15082,1127100003.0
2007-04-06 01:45:00,1.151,1.151,1.15047,1.15069,500099996.0
2007-04-06 01:50:00,1.15083,1.15098,1.15068,1.15098,507799998.0
2007-04-06 01:55:00,1.1511,1.1512,1.1508,1.15103,232900000.0
2007-04-06 02:00:00,1.1509,1.1512,1.15082,1.1512,97600000.0
2007-04-06 02:05:00,1.15101,1.15122,1.15076,1.15102,494600000.0
2007-04-06 02:10:00,1.15107,1.15115,1.15095,1.15095,281100000.0
2007-04-06 02:15:00,1.1511,1.1513,1.15076,1.1509,596099993.0
2007-04-06 02:20:00,1.15093,1.1513,1.1507,1.15125,211300000.0
2007-04-06 02:25:00,1.1512,1.1514,1.1512,1.1512,183400000.0
2007-04-06 02:30:00,1.1513,1.1514,1.1513,1.1514,35200000.0
2007-04-06 02:35:00,1.15113,1.1514,1.15102,1.1513,123200000.0
2007-04-06 02:40:00,1.1513,1.1513,1.1513,1.1513,147200000.0
2007-04-06 02:45:00,1.15116,1.1517,1.15096,1.1516,90400000.0
2007-04-06 02:50:00,1.1516,1.1517,1.1513,1.1516,117000000.0
2007-04-06 02:55:00,1.1516,1.1516,1.151,1.1511,221300000.0
2007-04-06 03:00:00,1.1515,1.1518,1.1514,1.1515,136499999.0
2007-04-06 03:05:00,1.15145,1.1515,1.15099,1.15115,145500000.0
2007-04-06 03:10:00,1.15085,1.15129,1.15084,1.1512,67200000.0
2007-04-06 03:15:00,1.15092,1.1512,1.15086,1.15103,267200002.0
2007-04-06 03:20:00,1.15082,1.1512,1.15082,1.1512,181200002.0
2007-04-06 03:25:00,1.1509,1.1512,1.15075,1.15092,187300001.0
2007-04-06 03:30:00,1.15083,1.1512,1.15083,1.15095,218300002.0
2007-04-06 03:35:00,1.15104,1.1514,1.15083,1.15125,444500007.0
2007-04-06 03:40:00,1.1514,1.1516,1.15115,1.1516,203627905.0
2007-04-06 03:45:00,1.1516,1.1516,1.15131,1.1516,160500000.0
2007-04-06 03:50:00,1.1516,1.1517,1.15135,1.1517,69000000.0
2007-04-06 03:55:00,1.15146,1.1518,1.15115,1.1517,207800000.0
2007-04-06 04:00:00,1.1517,1.15172,1.15145,1.1517,75900001.0
2007-04-06 04:05:00,1.15162,1.1517,1.15128,1.15143,157399998.0
2007-04-06 04:10:00,1.1517,1.1517,1.15155,1.15165,339099997.0
2007-04-06 04:15:00,1.15165,1.1517,1.15137,1.1515,264899999.0
2007-04-06 04:20:00,1.1517,1.1517,1.1514,1.1517,49500000.0
2007-04-06 04:25:00,1.1517,1.1517,1.15119,1.15145,53500000.0
2007-04-06 04:30:00,1.1514,1.1517,1.1514,1.1517,64800000.0
2007-04-06 04:35:00,1.15148,1.1517,1.15135,1.1514,47900000.0
2007-04-06 04:40:00,1.15132,1.1517,1.15126,1.15148,125600000.0
2007-04-06 04:45:00,1.15135,1.1517,1.15126,1.1517,131900000.0
2007-04-06 04:50:00,1.1517,1.1518,1.15133,1.15175,155200000.0
2007-04-06 04:55:00,1.15175,1.1518,1.15145,1.15158,185700000.0
2007-04-06 05:00:00,1.1517,1.1517,1.15123,1.15148,188200000.0
2007-04-06 05:05:00,1.1517,1.1517,1.15108,1.15151,246099999.0
2007-04-06 05:10:00,1.15165,1.15165,1.1514,1.15148,223400000.0
2007-04-06 05:15:00,1.15147,1.15163,1.15113,1.1515,372400000.0
2007-04-06 05:20:00,1.1513,1.1518,1.1513,1.1518,226899996.0
2007-04-06 05:25:00,1.1518,1.1518,1.15155,1.1516,181900001.0
2007-04-06 05:30:00,1.15155,1.1517,1.15155,1.1517,184500000.0
2007-04-06 05:35:00,1.1517,1.1517,1.15152,1.15152,152400000.0
2007-04-06 05:40:00,1.15152,1.1516,1.15134,1.15157,128700000.0
2007-04-06 05:45:00,1.1517,1.1517,1.15152,1.15155,408600003.0
2007-04-06 05:50:00,1.15155,1.1517,1.15129,1.15143,355100000.0
2007-04-06 05:55:00,1.1517,1.1518,1.15144,1.1517,738799995.0
2007-04-06 06:00:00,1.15157,1.1517,1.15134,1.1517,650200002.0
2007-04-06 06:05:00,1.15158,1.15175,1.15151,1.1517,142800002.0
2007-04-06 06:10:00,1.15147,1.1517,1.15133,1.1517,421000000.0
2007-04-06 06:15:00,1.1518,1.1518,1.15158,1.15158,161300000.0
2007-04-06 06:20:00,1.1518,1.1519,1.15145,1.1517,329400000.0
2007-04-06 06:25:00,1.15173,1.152,1.15173,1.15185,334300002.0
2007-04-06 06:30:00,1.15185,1.1519,1.1516,1.1519,250300001.0
2007-04-06 06:35:00,1.1519,1.1519,1.1518,1.1519,159299999.0
2007-04-06 06:40:00,1.1519,1.1519,1.1518,1.1519,60200000.0
2007-04-06 06:45:00,1.1519,1.1519,1.1519,1.1519,74000000.0
2007-04-06 06:50:00,1.1519,1.1519,1.1518,1.1519,144300000.0
2007-04-06 06:55:00,1.1519,1.1519,1.15165,1.1519,63900000.0
2007-04-06 07:00:00,1.1519,1.1519,1.15152,1.1519,111300000.0
2007-04-06 07:05:00,1.1519,1.1519,1.15185,1.1519,217400000.0
2007-04-06 07:10:00,1.1515,1.1519,1.15148,1.15173,133300001.0
2007-04-06 07:15:00,1.15185,1.1519,1.15175,1.1519,162500000.0
2007-04-06 07:20:00,1.1519,1.1519,1.1515,1.1517,337600000.0
2007-04-06 07:25:00,1.152,1.152,1.15152,1.15165,294899999.0
2007-04-06 07:30:00,1.15174,1.15191,1.15171,1.15174,422000001.0
2007-04-06 07:35:00,1.1519,1.1519,1.15152,1.1516,205100002.0
2007-04-06 07:40:00,1.1518,1.15195,1.15152,1.15195,44300000.0
2007-04-06 07:45:00,1.15168,1.15195,1.15164,1.1519,266200000.0
2007-04-06 07:50:00,1.15165,1.15195,1.15157,1.15185,429100000.0
2007-04-06 07:55:00,1.15205,1.15205,1.15195,1.152,155700000.0
2007-04-06 08:00:00,1.152,1.15205,1.152,1.15205,46100000.0
2007-04-06 08:05:00,1.15165,1.152,1.15165,1.15174,547099992.0
2007-04-06 08:10:00,1.15195,1.15195,1.1519,1.15195,132100000.0
2007-04-06 08:15:00,1.1517,1.15195,1.15137,1.15165,1158800005.0
2007-04-06 08:20:00,1.15179,1.15195,1.15155,1.15195,290299998.0
2007-04-06 08:25:00,1.1519,1.15195,1.15153,1.15166,241500002.0
2007-04-06 08:30:00,1.15195,1.15195,1.1519,1.15195,104500000.0
2007-04-06 08:35:00,1.15195,1.152,1.15185,1.15195,146599998.0
2007-04-06 08:40:00,1.152,1.152,1.15195,1.152,51200000.0
2007-04-06 08:45:00,1.152,1.152,1.152,1.152,13600000.0
2007-04-06 08:50:00,1.152,1.15205,1.15168,1.15185,106900000.0
2007-04-06 08:55:00,1.15168,1.15205,1.15168,1.1519,101200000.0
2007-04-06 09:00:00,1.15175,1.152,1.15162,1.15182,180299998.0
2007-04-06 09:05:00,1.15186,1.1519,1.15162,1.1519,261799999.0
2007-04-06 09:10:00,1.15172,1.152,1.15159,1.1519,114800000.0
2007-04-06 09:15:00,1.1521,1.1521,1.15153,1.1519,61100000.0
2007-04-06 09:20:00,1.1519,1.1519,1.1516,1.1516,87000000.0
2007-04-06 09:25:00,1.1516,1.1517,1.1515,1.1515,215200000.0
2007-04-06 09:30:00,1.15155,1.15155,1.1515,1.1515,29400000.0
2007-04-06 09:35:00,1.15092,1.15135,1.15069,1.1511,1036900004.0
2007-04-06 09:40:00,1.15105,1.1511,1.1507,1.1508,99500001.0
2007-04-06 09:45:00,1.15043,1.15077,1.15005,1.1507,251000000.0
2007-04-06 09:50:00,1.1507,1.15106,1.15068,1.15085,703299999.0
2007-04-06 09:55:00,1.15095,1.15111,1.15053,1.15105,244000000.0
2007-04-06 10:00:00,1.15105,1.1514,1.151,1.15115,256499998.0
2007-04-06 10:05:00,1.15115,1.1512,1.1511,1.15115,318200000.0
2007-04-06 10:10:00,1.15115,1.1512,1.1511,1.1512,217200005.0
2007-04-06 10:15:00,1.1512,1.1512,1.1512,1.1512,25300000.0
2007-04-06 10:20:00,1.1512,1.1512,1.1511,1.15115,361799995.0
2007-04-06 10:25:00,1.15115,1.1513,1.1511,1.1513,161700000.0
2007-04-06 10:30:00,1.1513,1.1513,1.15096,1.1513,228300002.0
2007-04-06 10:35:00,1.1513,1.1513,1.15115,1.15115,155500008.0
2007-04-06 10:40:00,1.15115,1.15115,1.1511,1.15115,650200036.0
2007-04-06 10:45:00,1.15115,1.1513,1.15085,1.15115,271800007.0
2007-04-06 10:50:00,1.1513,1.15145,1.1512,1.1514,155900000.0
2007-04-06 10:55:00,1.1514,1.1514,1.15135,1.1514,118100003.0
2007-04-06 11:00:00,1.1514,1.1514,1.15135,1.1514,139900000.0
2007-04-06 11:05:00,1.1514,1.1514,1.15076,1.1514,302400001.0
2007-04-06 11:10:00,1.1514,1.1514,1.15065,1.15115,185400001.0
2007-04-06 11:15:00,1.15115,1.15115,1.15073,1.1509,1338699993.0
2007-04-06 11:20:00,1.1512,1.15125,1.15039,1.15084,223419343.0
2007-04-06 11:25:00,1.15115,1.15115,1.1507,1.15115,421500007.0
2007-04-06 11:30:00,1.15072,1.15115,1.15068,1.15088,634199993.0
2007-04-06 11:35:00,1.15117,1.15145,1.15072,1.15145,932999997.0
2007-04-06 11:40:00,1.15145,1.1515,1.1512,1.1513,92400000.0
2007-04-06 11:45:00,1.15135,1.15135,1.15111,1.15135,514199996.0
2007-04-06 11:50:00,1.15114,1.15135,1.15062,1.15104,887499997.0
2007-04-06 11:55:00,1.15095,1.1512,1.15062,1.1512,617900001.0
2007-04-06 12:00:00,1.1512,1.1513,1.1512,1.15125,70000000.0
2007-04-06 12:05:00,1.1513,1.1513,1.15125,1.1513,37600000.0
2007-04-06 12:10:00,1.1513,1.1513,1.15125,1.15125,40800000.0
2007-04-06 12:15:00,1.15125,1.1513,1.15125,1.15125,75200000.0
2007-04-06 12:20:00,1.15125,1.15125,1.15086,1.15125,88900000.0
2007-04-06 12:25:00,1.1514,1.1515,1.15106,1.1514,36700000.0
2007-04-06 12:30:00,1.1514,1.15145,1.15089,1.15115,751300006.0
2007-04-06 12:35:00,1.15089,1.1512,1.15077,1.15099,1120323683.0
2007-04-06 12:40:00,1.15115,1.15115,1.15069,1.15089,1315600008.0
2007-04-06 12:45:00,1.15085,1.1512,1.1508,1.15115,590600001.0
2007-04-06 12:50:00,1.15115,1.15115,1.1508,1.1508,246199998.0
2007-04-06 12:55:00,1.1508,1.151,1.1508,1.15085,121600000.0
2007-04-06 13:00:00,1.15065,1.1514,1.15013,1.1514,342100000.0
2007-04-06 13:05:00,1.1514,1.1515,1.15087,1.1515,210300000.0
2007-04-06 13:10:00,1.1515,1.1515,1.15125,1.1513,80500000.0
2007-04-06 13:15:00,1.15098,1.15137,1.15074,1.15125,650600001.0
2007-04-06 13:20:00,1.15113,1.15131,1.15073,1.15125,785899995.0
2007-04-06 13:25:00,1.15125,1.15139,1.1512,1.15133,471400000.0
2007-04-06 13:30:00,1.15125,1.15125,1.1511,1.1511,194600000.0
2007-04-06 13:35:00,1.1511,1.1511,1.1505,1.1505,297200001.0
2007-04-06 13:40:00,1.15028,1.15062,1.15024,1.1506,501699996.0
2007-04-06 13:45:00,1.1507,1.1511,1.15055,1.151,331099999.0
2007-04-06 13:50:00,1.15055,1.151,1.15055,1.15085,112500000.0
2007-04-06 13:55:00,1.15085,1.15095,1.15055,1.1506,135300000.0
2007-04-06 14:00:00,1.1506,1.1516,1.1506,1.1515,395900000.0
2007-04-06 14:05:00,1.1515,1.1515,1.15055,1.151,677099996.0
2007-04-06 14:10:00,1.151,1.1514,1.151,1.1513,342400001.0
2007-04-06 14:15:00,1.1513,1.1513,1.15115,1.1513,477600002.0
2007-04-06 14:20:00,1.1513,1.1514,1.1509,1.151,534500001.0
2007-04-06 14:25:00,1.151,1.1513,1.15035,1.1509,388699999.0
2007-04-06 14:30:00,1.15095,1.15335,1.1506,1.1524,651600000.0
2007-04-06 14:35:00,1.1524,1.153,1.15145,1.15195,583500000.0
2007-04-06 14:40:00,1.1519,1.15255,1.15155,1.15215,874699997.0
2007-04-06 14:45:00,1.15215,1.1523,1.15161,1.15205,199000001.0
2007-04-06 14:50:00,1.15215,1.1524,1.15194,1.152,751600000.0
2007-04-06 14:55:00,1.152,1.1521,1.15163,1.15195,267800001.0
2007-04-06 15:00:00,1.1519,1.1521,1.15145,1.1517,683810000.0
2007-04-06 15:05:00,1.15165,1.1517,1.151,1.15135,455500000.0
2007-04-06 15:10:00,1.15135,1.15145,1.1511,1.15135,372400000.0
2007-04-06 15:15:00,1.15135,1.15155,1.15071,1.15103,740399997.0
2007-04-06 15:20:00,1.1514,1.1514,1.1511,1.1511,279599996.0
2007-04-06 15:25:00,1.15125,1.15135,1.1511,1.15115,243100000.0
2007-04-06 15:30:00,1.15095,1.1512,1.15062,1.15105,409220004.0
2007-04-06 15:35:00,1.15105,1.15125,1.15077,1.15115,330399999.0
2007-04-06 15:40:00,1.1511,1.1512,1.1511,1.1511,127100000.0
2007-04-06 15:45:00,1.1511,1.1513,1.15084,1.1513,418800004.0
2007-04-06 15:50:00,1.15125,1.1514,1.1511,1.1513,148600000.0
2007-04-06 15:55:00,1.15125,1.1513,1.1511,1.15115,97700000.0
2007-04-06 16:00:00,1.1513,1.1513,1.15045,1.1508,423400002.0
2007-04-06 16:05:00,1.1508,1.15105,1.1507,1.15105,197600000.0
2007-04-06 16:10:00,1.15105,1.15105,1.15019,1.15035,576600003.0
2007-04-06 16:15:00,1.15085,1.15085,1.15028,1.15075,518000001.0
2007-04-06 16:20:00,1.15075,1.15075,1.1506,1.15065,543600001.0
2007-04-06 16:25:00,1.15065,1.15075,1.1504,1.15045,517000000.0
2007-04-06 16:30:00,1.1505,1.1505,1.1502,1.15045,471100001.0
2007-04-06 16:35:00,1.1504,1.1504,1.15015,1.15025,144399998.0
2007-04-06 16:40:00,1.1502,1.15025,1.1501,1.1501,117900000.0
2007-04-06 16:45:00,1.1501,1.1502,1.1497,1.15005,457700002.0
2007-04-06 16:50:00,1.1501,1.1501,1.1499,1.15,54400000.0
2007-04-06 16:55:00,1.14962,1.15005,1.14962,1.15,783700006.0
2007-04-06 17:00:00,1.15,1.1501,1.1497,1.1498,469799998.0
2007-04-06 17:05:00,1.1498,1.1498,1.14952,1.1498,242700000.0
2007-04-06 17:10:00,1.1498,1.1498,1.14975,1.14975,174600001.0
2007-04-06 17:15:00,1.1499,1.1499,1.14961,1.1498,381700002.0
2007-04-06 17:20:00,1.14947,1.1499,1.14947,1.1498,106692773.0
2007-04-06 17:25:00,1.1498,1.1499,1.14965,1.14972,270409601.0
2007-04-06 17:30:00,1.14967,1.1501,1.14967,1.1501,92600001.0
2007-04-06 17:35:00,1.1501,1.1503,1.14974,1.1503,186499997.0
2007-04-06 17:40:00,1.1503,1.1503,1.14981,1.15003,161500000.0
2007-04-06 17:45:00,1.1502,1.1503,1.14981,1.14997,437000006.0
2007-04-06 17:50:00,1.1503,1.1503,1.14999,1.1503,260099995.0
2007-04-06 17:55:00,1.14993,1.15033,1.14987,1.1503,1223799985.0
2007-04-06 18:00:00,1.1503,1.1505,1.14988,1.15028,568999997.0
2007-04-06 18:05:00,1.1504,1.1506,1.15029,1.1506,185200000.0
2007-04-06 18:10:00,1.1506,1.1506,1.15013,1.15045,204000000.0
2007-04-06 18:15:00,1.15057,1.1507,1.15047,1.1507,220399996.0
2007-04-06 18:20:00,1.15032,1.1506,1.15025,1.15038,855799999.0
2007-04-06 18:25:00,1.1507,1.1507,1.1503,1.1507,1232900012.0
2007-04-06 18:30:00,1.15058,1.1507,1.15027,1.1507,118400000.0
2007-04-06 18:35:00,1.1506,1.1506,1.14995,1.15032,140100000.0
2007-04-06 18:40:00,1.1504,1.1504,1.14998,1.15024,342599996.0
2007-04-06 18:45:00,1.15032,1.1505,1.15006,1.15032,311799996.0
2007-04-06 18:50:00,1.15037,1.1506,1.15014,1.15055,279399999.0
2007-04-06 18:55:00,1.1506,1.1518,1.15037,1.1518,249800002.0
2007-04-06 19:00:00,1.1518,1.1518,1.1509,1.1513,183600000.0
2007-04-06 19:05:00,1.1512,1.1513,1.1508,1.15092,267200000.0
2007-04-06 19:10:00,1.1512,1.1514,1.1512,1.1512,74300000.0
2007-04-06 19:15:00,1.15082,1.1514,1.1508,1.15093,707599993.0
2007-04-06 19:20:00,1.15074,1.1514,1.15074,1.151,652600003.0
2007-04-06 19:25:00,1.15081,1.1511,1.15074,1.151,287299996.0
2007-04-06 19:30:00,1.1506,1.15103,1.15058,1.15085,613800001.0
2007-04-06 19:35:00,1.15082,1.15104,1.15082,1.1509,114900000.0
2007-04-06 19:40:00,1.1509,1.1509,1.15064,1.15075,88900000.0
2007-04-06 19:45:00,1.1509,1.151,1.15058,1.15071,83200000.0
2007-04-06 19:50:00,1.15071,1.151,1.15071,1.1508,124600000.0
2007-04-06 19:55:00,1.15061,1.1509,1.1506,1.15072,292399999.0
2007-04-06 20:00:00,1.15067,1.1509,1.15059,1.15085,331100000.0
2007-04-06 20:05:00,1.1509,1.15106,1.15055,1.15067,211999999.0
2007-04-06 20:10:00,1.15082,1.15082,1.15065,1.15065,261999997.0
2007-04-06 20:15:00,1.1507,1.15077,1.1505,1.15062,212000002.0
2007-04-06 20:20:00,1.1507,1.1507,1.15035,1.15035,104600000.0
2007-04-06 20:25:00,1.1507,1.1507,1.1503,1.15055,265300000.0
2007-04-06 20:30:00,1.1507,1.15085,1.15062,1.1507,186500000.0
2007-04-06 20:35:00,1.1507,1.1508,1.15049,1.15066,170200001.0
2007-04-06 20:40:00,1.1507,1.1508,1.15042,1.15061,393700002.0
2007-04-06 20:45:00,1.15053,1.15086,1.15039,1.15077,389499998.0
2007-04-06 20:50:00,1.15077,1.15095,1.15066,1.1509,348700002.0
2007-04-06 20:55:00,1.15073,1.15095,1.15056,1.15072,733699985.0
2007-04-06 21:00:00,1.1507,1.15095,1.15053,1.15095,276799997.0
2007-04-06 21:05:00,1.15089,1.15095,1.15058,1.15083,240300002.0
2007-04-06 21:10:00,1.1508,1.15085,1.15005,1.15058,150400000.0
2007-04-06 21:15:00,1.1504,1.1508,1.15039,1.15039,358999999.0
2007-04-06 21:20:00,1.15038,1.15059,1.15035,1.15054,759300001.0
2007-04-06 21:25:00,1.1508,1.1508,1.15037,1.15045,161500000.0
2007-04-06 21:30:00,1.1505,1.1508,1.1503,1.15045,386200001.0
2007-04-06 21:35:00,1.15045,1.1508,1.15033,1.1508,255400006.0
2007-04-06 21:40:00,1.15041,1.1508,1.15023,1.1504,324400000.0
2007-04-06 21:45:00,1.15043,1.1508,1.15037,1.1508,263999999.0
2007-04-06 21:50:00,1.15043,1.15056,1.15037,1.1504,854399998.0
2007-04-06 21:55:00,1.15041,1.15125,1.15039,1.15051,609500003.0
2007-04-06 22:00:00,1.1508,1.1508,1.15046,1.1506,225800004.0
2007-04-06 22:05:00,1.15053,1.1509,1.15049,1.15077,224900001.0
2007-04-06 22:10:00,1.15067,1.1509,1.15066,1.15072,395499997.0
2007-04-06 22:15:00,1.15074,1.15074,1.15057,1.15065,749999993.0
2007-04-06 22:20:00,1.15072,1.15093,1.15063,1.1509,228100000.0
2007-04-06 22:25:00,1.15065,1.1509,1.15046,1.1509,202699997.0
2007-04-06 22:30:00,1.15095,1.15125,1.15082,1.151,101999997.0
2007-04-06 22:35:00,1.15105,1.15135,1.15095,1.15095,55400000.0
2007-04-06 22:40:00,1.15093,1.1513,1.15082,1.1513,132300000.0
2007-04-06 22:45:00,1.15094,1.15135,1.15094,1.15101,112800000.0
2007-04-06 22:50:00,1.15107,1.15125,1.1508,1.1511,26100000.0
2007-04-06 22:55:00,1.15089,1.1513,1.1507,1.1511,293100003.0
2007-04-09 00:00:00,1.1503,1.1504,1.1503,1.1504,21200000.0
2007-04-09 00:10:00,1.1503,1.1504,1.1503,1.1504,21200000.0
2007-04-09 00:15:00,1.1505,1.1505,1.1505,1.1505,10600000.0
2007-04-09 00:30:00,1.1504,1.1505,1.1502,1.1505,10600000.0
2007-04-09 00:35:00,1.1504,1.1504,1.1502,1.1503,31800000.0
2007-04-09 00:40:00,1.1504,1.1505,1.1503,1.1505,21200000.0
2007-04-09 01:00:00,1.1507,1.1508,1.1507,1.1508,21200000.0
2007-04-09 01:20:00,1.1509,1.1509,1.1509,1.1509,10600000.0
2007-04-09 01:25:00,1.1508,1.1508,1.1507,1.1507,21200000.0
2007-04-09 01:30:00,1.1506,1.1508,1.1506,1.1507,21200000.0
2007-04-09 01:35:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 01:40:00,1.1507,1.151,1.1507,1.1508,31800000.0
2007-04-09 01:45:00,1.1507,1.1508,1.1507,1.1508,21200000.0
2007-04-09 01:50:00,1.1507,1.1509,1.1507,1.1507,31800000.0
2007-04-09 01:55:00,1.1508,1.1508,1.1508,1.1508,10600000.0
2007-04-09 02:00:00,1.1508,1.1508,1.15039,1.1508,122200000.0
2007-04-09 02:05:00,1.1508,1.1509,1.15055,1.1509,241600000.0
2007-04-09 02:10:00,1.1509,1.1509,1.15058,1.15077,121700000.0
2007-04-09 02:15:00,1.15081,1.151,1.15054,1.1509,208100000.0
2007-04-09 02:20:00,1.1509,1.1511,1.15076,1.1509,86000000.0
2007-04-09 02:25:00,1.15088,1.15092,1.1504,1.15092,66600000.0
2007-04-09 02:30:00,1.1511,1.1511,1.15076,1.151,125299999.0
2007-04-09 02:35:00,1.151,1.151,1.15058,1.15067,89400000.0
2007-04-09 02:40:00,1.1509,1.1509,1.15076,1.1508,119100000.0
2007-04-09 02:45:00,1.1508,1.1508,1.15042,1.15067,206200004.0
2007-04-09 02:50:00,1.15054,1.1518,1.15054,1.1511,212600000.0
2007-04-09 02:55:00,1.1512,1.1512,1.15054,1.15054,85000000.0
2007-04-09 03:00:00,1.15065,1.151,1.15057,1.15062,88900000.0
2007-04-09 03:05:00,1.15061,1.15073,1.15054,1.1506,200753790.0
2007-04-09 03:10:00,1.15065,1.1509,1.15052,1.1508,149500000.0
2007-04-09 03:15:00,1.15063,1.151,1.15035,1.1509,122299999.0
2007-04-09 03:20:00,1.1509,1.15091,1.15067,1.15075,81734001.0
2007-04-09 03:25:00,1.1509,1.1509,1.15053,1.15067,150200000.0
2007-04-09 03:30:00,1.1509,1.1509,1.15065,1.15075,117100000.0
2007-04-09 03:35:00,1.1507,1.151,1.15062,1.1508,175800000.0
2007-04-09 03:40:00,1.15093,1.151,1.15061,1.15085,140300000.0
2007-04-09 03:45:00,1.15089,1.151,1.1505,1.15077,132400000.0
2007-04-09 03:50:00,1.15057,1.15155,1.15035,1.1515,370100001.0
2007-04-09 03:55:00,1.1515,1.1515,1.15103,1.15111,45800000.0
2007-04-09 04:00:00,1.15116,1.1513,1.15091,1.15116,230400001.0
2007-04-09 04:05:00,1.1512,1.1513,1.15107,1.1512,167100000.0
2007-04-09 04:10:00,1.1512,1.1512,1.15098,1.1512,135700000.0
2007-04-09 04:15:00,1.1512,1.1514,1.1512,1.15125,187200000.0
2007-04-09 04:20:00,1.15098,1.1516,1.15098,1.1516,361300000.0
2007-04-09 04:25:00,1.1516,1.1516,1.15111,1.1515,131000000.0
2007-04-09 04:30:00,1.1515,1.1516,1.15145,1.1515,123700001.0
2007-04-09 04:35:00,1.15145,1.1516,1.15145,1.1515,84200002.0
2007-04-09 04:40:00,1.1515,1.1518,1.15145,1.15175,168500000.0
2007-04-09 04:45:00,1.1518,1.1518,1.1514,1.15148,94800000.0
2007-04-09 04:50:00,1.1515,1.1517,1.15147,1.1517,53700000.0
2007-04-09 04:55:00,1.1517,1.1518,1.15125,1.15145,151999999.0
2007-04-09 05:00:00,1.1513,1.1516,1.15123,1.1516,96000000.0
2007-04-09 05:05:00,1.15175,1.1518,1.15131,1.1517,95200000.0
2007-04-09 05:10:00,1.1517,1.1517,1.1516,1.1517,62400000.0
2007-04-09 05:15:00,1.1514,1.1519,1.15134,1.1519,370500000.0
2007-04-09 05:20:00,1.15167,1.1523,1.15149,1.15225,221000000.0
2007-04-09 05:25:00,1.1523,1.1524,1.15184,1.1523,139200000.0
2007-04-09 05:30:00,1.1523,1.1524,1.1523,1.1524,143600001.0
2007-04-09 05:35:00,1.1524,1.1524,1.15223,1.1523,140000000.0
2007-04-09 05:40:00,1.1524,1.1524,1.15235,1.1524,144800000.0
2007-04-09 05:45:00,1.1524,1.1525,1.15215,1.1522,96800000.0
2007-04-09 05:50:00,1.15198,1.1522,1.15187,1.15207,68200000.0
2007-04-09 05:55:00,1.1522,1.1525,1.1522,1.1525,70300000.0
2007-04-09 06:00:00,1.1525,1.1525,1.15192,1.15193,336699999.0
2007-04-09 06:05:00,1.15203,1.1524,1.15195,1.1523,301800000.0
2007-04-09 06:10:00,1.1523,1.1524,1.15181,1.15196,212000000.0
2007-04-09 06:15:00,1.1522,1.1522,1.15177,1.15181,151500000.0
2007-04-09 06:20:00,1.1521,1.1522,1.15195,1.15195,163500000.0
2007-04-09 06:25:00,1.15205,1.15215,1.15183,1.15191,81300000.0
2007-04-09 06:30:00,1.15204,1.15212,1.15198,1.1521,41600000.0
2007-04-09 06:35:00,1.1522,1.1524,1.15194,1.1523,104900000.0
2007-04-09 06:40:00,1.1523,1.1523,1.15197,1.15197,59600000.0
2007-04-09 06:45:00,1.1523,1.1523,1.15196,1.15209,55400000.0
2007-04-09 06:50:00,1.15225,1.1523,1.15197,1.15197,253699999.0
2007-04-09 06:55:00,1.15217,1.1523,1.15195,1.1523,246799999.0
2007-04-09 07:00:00,1.15223,1.15239,1.152,1.15203,809800003.0
2007-04-09 07:05:00,1.1522,1.1523,1.15185,1.15212,343300002.0
2007-04-09 07:10:00,1.1522,1.1522,1.15182,1.1519,169100000.0
2007-04-09 07:15:00,1.1522,1.1522,1.15191,1.1522,42200000.0
2007-04-09 07:20:00,1.1522,1.1522,1.15184,1.1521,75100000.0
2007-04-09 07:25:00,1.1521,1.1521,1.15179,1.1521,64000000.0
2007-04-09 07:30:00,1.1521,1.1521,1.15196,1.1521,105600001.0
2007-04-09 07:35:00,1.1521,1.1521,1.15173,1.1521,145699998.0
2007-04-09 07:40:00,1.1521,1.15235,1.15181,1.15235,192400000.0
2007-04-09 07:45:00,1.15235,1.15235,1.1523,1.1523,80100000.0
2007-04-09 07:50:00,1.15235,1.15235,1.1523,1.1523,77900000.0
2007-04-09 07:55:00,1.1523,1.1523,1.1521,1.1521,87200000.0
2007-04-09 08:00:00,1.15175,1.1521,1.15138,1.15171,469200000.0
2007-04-09 08:05:00,1.1517,1.1517,1.1512,1.1512,121400000.0
2007-04-09 08:10:00,1.15124,1.15155,1.15107,1.1514,417400001.0
2007-04-09 08:15:00,1.15135,1.1519,1.15125,1.15175,202500000.0
2007-04-09 08:20:00,1.15165,1.15175,1.1515,1.1515,177200000.0
2007-04-09 08:25:00,1.15146,1.1516,1.15122,1.15152,623299997.0
2007-04-09 08:30:00,1.1515,1.1516,1.1514,1.15145,142800000.0
2007-04-09 08:35:00,1.15145,1.15154,1.15109,1.15145,102400000.0
2007-04-09 08:40:00,1.15145,1.1516,1.15145,1.1515,294100002.0
2007-04-09 08:45:00,1.1515,1.1515,1.15145,1.1515,204599998.0
2007-04-09 08:50:00,1.1515,1.1516,1.1509,1.1512,258500000.0
2007-04-09 08:55:00,1.15115,1.1516,1.151,1.15135,298200000.0
2007-04-09 09:00:00,1.1514,1.1514,1.15096,1.1514,194500005.0
2007-04-09 09:05:00,1.15103,1.15155,1.15074,1.15135,112200000.0
2007-04-09 09:10:00,1.15118,1.15135,1.15095,1.15095,250340002.0
2007-04-09 09:15:00,1.1512,1.15135,1.15096,1.15117,151300000.0
2007-04-09 09:20:00,1.15116,1.1512,1.15097,1.1512,252200000.0
2007-04-09 09:25:00,1.1514,1.1514,1.1511,1.1514,118400000.0
2007-04-09 09:30:00,1.1514,1.1514,1.15073,1.15135,365300000.0
2007-04-09 09:35:00,1.15135,1.15155,1.1512,1.15155,245300004.0
2007-04-09 09:40:00,1.15127,1.15155,1.1512,1.15135,462500000.0
2007-04-09 09:45:00,1.1513,1.1514,1.15099,1.15105,551899994.0
2007-04-09 09:50:00,1.15145,1.1515,1.1509,1.1513,178800000.0
2007-04-09 09:55:00,1.15125,1.1514,1.15055,1.15125,133600000.0
2007-04-09 10:00:00,1.15118,1.1513,1.15082,1.1513,523300001.0
2007-04-09 10:05:00,1.1514,1.1515,1.15095,1.15112,140070000.0
2007-04-09 10:10:00,1.1515,1.1515,1.15106,1.1512,382099998.0
2007-04-09 10:15:00,1.1512,1.1513,1.15088,1.15125,169800000.0
2007-04-09 10:20:00,1.15135,1.15135,1.15105,1.15105,299100002.0
2007-04-09 10:25:00,1.1512,1.1512,1.1505,1.1507,111500000.0
2007-04-09 10:30:00,1.1507,1.1509,1.15055,1.15065,272600000.0
2007-04-09 10:35:00,1.1505,1.1507,1.15002,1.15029,303500000.0
2007-04-09 10:40:00,1.1502,1.15065,1.15018,1.15062,605400002.0
2007-04-09 10:45:00,1.1505,1.15075,1.14982,1.1506,727600006.0
2007-04-09 10:50:00,1.15045,1.1508,1.15045,1.15075,165399999.0
2007-04-09 10:55:00,1.1506,1.1507,1.15006,1.1506,299700000.0
2007-04-09 11:00:00,1.15065,1.1509,1.15045,1.1506,152200000.0
2007-04-09 11:05:00,1.1504,1.15051,1.14992,1.1505,266099999.0
2007-04-09 11:10:00,1.1505,1.1507,1.15008,1.15065,261200000.0
2007-04-09 11:15:00,1.15065,1.15091,1.15032,1.15052,226000000.0
2007-04-09 11:20:00,1.15065,1.15075,1.15038,1.1506,594500000.0
2007-04-09 11:25:00,1.15052,1.15069,1.14992,1.15033,345800001.0
2007-04-09 11:30:00,1.15056,1.15065,1.14988,1.15065,566700001.0
2007-04-09 11:35:00,1.15048,1.15076,1.1501,1.15048,931800007.0
2007-04-09 11:40:00,1.15075,1.15085,1.15045,1.1507,355000000.0
2007-04-09 11:45:00,1.1505,1.1507,1.14971,1.15055,656700003.0
2007-04-09 11:50:00,1.15031,1.1507,1.14977,1.1505,123700000.0
2007-04-09 11:55:00,1.15055,1.1507,1.15035,1.1505,121800000.0
2007-04-09 12:00:00,1.1506,1.1507,1.15026,1.1504,822799999.0
2007-04-09 12:05:00,1.1504,1.1505,1.14951,1.15014,437099994.0
2007-04-09 12:10:00,1.15035,1.1507,1.15005,1.1505,457399998.0
2007-04-09 12:15:00,1.15037,1.15043,1.14959,1.15026,851299997.0
2007-04-09 12:20:00,1.1505,1.1505,1.14975,1.1502,453500006.0
2007-04-09 12:25:00,1.1504,1.1505,1.14949,1.1505,319200000.0
2007-04-09 12:30:00,1.15021,1.1505,1.14973,1.1505,247502007.0
2007-04-09 12:35:00,1.1505,1.15075,1.15027,1.15038,722700004.0
2007-04-09 12:40:00,1.15057,1.15088,1.15044,1.15047,1247100000.0
2007-04-09 12:45:00,1.15051,1.1507,1.1499,1.15036,1206200001.0
2007-04-09 12:50:00,1.1507,1.15075,1.15001,1.15043,428400003.0
2007-04-09 12:55:00,1.15057,1.15063,1.14991,1.14991,910100001.0
2007-04-09 13:00:00,1.1507,1.1509,1.15053,1.15079,380300002.0
2007-04-09 13:05:00,1.1509,1.1513,1.1508,1.15084,417300000.0
2007-04-09 13:10:00,1.1511,1.1511,1.15069,1.15086,308000000.0
2007-04-09 13:15:00,1.15105,1.1512,1.15053,1.1512,840000000.0
2007-04-09 13:20:00,1.1513,1.1513,1.15051,1.15088,297600000.0
2007-04-09 13:25:00,1.1513,1.1513,1.151,1.1512,82100000.0
2007-04-09 13:30:00,1.1512,1.1512,1.15039,1.15083,1688000013.0
2007-04-09 13:35:00,1.1511,1.1512,1.15095,1.151,99700000.0
2007-04-09 13:40:00,1.151,1.151,1.1508,1.151,57600000.0
2007-04-09 13:45:00,1.151,1.151,1.15095,1.151,64800000.0
2007-04-09 13:50:00,1.15095,1.151,1.1508,1.1508,256600000.0
2007-04-09 13:55:00,1.1509,1.1509,1.14991,1.1502,484400000.0
2007-04-09 14:00:00,1.15065,1.1508,1.1503,1.1506,411300001.0
2007-04-09 14:05:00,1.1506,1.151,1.1505,1.1507,480100000.0
2007-04-09 14:10:00,1.15053,1.1507,1.15036,1.15055,286800000.0
2007-04-09 14:15:00,1.1505,1.151,1.1505,1.1506,950400000.0
2007-04-09 14:20:00,1.1506,1.15085,1.1505,1.1507,965700000.0
2007-04-09 14:25:00,1.1507,1.1507,1.1505,1.15055,402799999.0
2007-04-09 14:30:00,1.1506,1.15145,1.15055,1.1509,1076800001.0
2007-04-09 14:35:00,1.1509,1.151,1.1507,1.15085,587600004.0
2007-04-09 14:40:00,1.1509,1.151,1.15057,1.1508,735400000.0
2007-04-09 14:45:00,1.1508,1.1516,1.1508,1.15155,1061800000.0
2007-04-09 14:50:00,1.15155,1.1517,1.1515,1.1516,709099998.0
2007-04-09 14:55:00,1.15165,1.1517,1.1516,1.15165,295199999.0
2007-04-09 15:00:00,1.15165,1.1517,1.1513,1.15165,246900005.0
2007-04-09 15:05:00,1.15165,1.15165,1.15135,1.1515,642799999.0
2007-04-09 15:10:00,1.1515,1.1517,1.1514,1.15165,669400001.0
2007-04-09 15:15:00,1.1516,1.152,1.15155,1.1518,913199999.0
2007-04-09 15:20:00,1.15175,1.152,1.15175,1.15175,1053100003.0
2007-04-09 15:25:00,1.15175,1.1522,1.15165,1.15215,713799996.0
2007-04-09 15:30:00,1.1522,1.1525,1.15215,1.15245,1579000006.0
2007-04-09 15:35:00,1.1525,1.15265,1.15245,1.1526,616400001.0
2007-04-09 15:40:00,1.15223,1.1526,1.15202,1.15245,615299999.0
2007-04-09 15:45:00,1.15245,1.15245,1.15145,1.15165,1006599997.0
2007-04-09 15:50:00,1.15165,1.1517,1.1515,1.15165,357700000.0
2007-04-09 15:55:00,1.15165,1.1518,1.1516,1.15165,274400001.0
2007-04-09 16:00:00,1.15165,1.1519,1.1516,1.15185,352100002.0
2007-04-09 16:05:00,1.1519,1.1521,1.1519,1.152,538099999.0
2007-04-09 16:10:00,1.152,1.152,1.15165,1.1519,533399997.0
2007-04-09 16:15:00,1.1519,1.15205,1.1519,1.15205,1152100002.0
2007-04-09 16:20:00,1.15185,1.15205,1.15185,1.15195,485899999.0
2007-04-09 16:25:00,1.15195,1.15195,1.1518,1.15195,500104278.0
2007-04-09 16:30:00,1.15177,1.15195,1.15163,1.15195,88000000.0
2007-04-09 16:35:00,1.15195,1.152,1.1518,1.15195,190999998.0
2007-04-09 16:40:00,1.15195,1.1522,1.15168,1.15215,169000000.0
2007-04-09 16:45:00,1.15215,1.15245,1.152,1.1521,781400000.0
2007-04-09 16:50:00,1.1521,1.15215,1.15195,1.1521,90400000.0
2007-04-09 16:55:00,1.1521,1.1523,1.15165,1.15165,338200001.0
2007-04-09 17:00:00,1.15165,1.1518,1.1515,1.1518,339699999.0
2007-04-09 17:05:00,1.1519,1.152,1.1518,1.1518,153700000.0
2007-04-09 17:10:00,1.1518,1.1518,1.1516,1.1518,126600000.0
2007-04-09 17:15:00,1.1518,1.15185,1.15175,1.1518,203399999.0
2007-04-09 17:20:00,1.15152,1.15185,1.15144,1.1518,96100001.0
2007-04-09 17:25:00,1.15185,1.15205,1.15185,1.1519,308699999.0
2007-04-09 17:30:00,1.1519,1.1519,1.1518,1.1518,398700000.0
2007-04-09 17:35:00,1.15185,1.1519,1.15175,1.15175,82400000.0
2007-04-09 17:40:00,1.15175,1.15195,1.15175,1.15185,465900002.0
2007-04-09 17:45:00,1.15168,1.1519,1.15153,1.1519,136400000.0
2007-04-09 17:50:00,1.1519,1.1519,1.1518,1.1518,517900004.0
2007-04-09 17:55:00,1.1519,1.1523,1.1519,1.1522,485200000.0
2007-04-09 18:00:00,1.15225,1.1523,1.1521,1.15215,347400001.0
2007-04-09 18:05:00,1.15215,1.15215,1.15163,1.1518,744000000.0
2007-04-09 18:10:00,1.1518,1.1519,1.15175,1.1519,149200000.0
2007-04-09 18:15:00,1.1519,1.1519,1.15142,1.1519,319500000.0
2007-04-09 18:20:00,1.1519,1.1519,1.15142,1.15185,342899999.0
2007-04-09 18:25:00,1.15185,1.1519,1.1516,1.15165,668900001.0
2007-04-09 18:30:00,1.1517,1.1517,1.15127,1.15165,449999998.0
2007-04-09 18:35:00,1.15165,1.1518,1.15165,1.1517,139400000.0
2007-04-09 18:40:00,1.1518,1.152,1.15165,1.15195,539000002.0
2007-04-09 18:45:00,1.1519,1.15205,1.1518,1.152,467199999.0
2007-04-09 18:50:00,1.152,1.15205,1.15195,1.15205,284400000.0
2007-04-09 18:55:00,1.15205,1.1523,1.152,1.1522,903499993.0
2007-04-09 19:00:00,1.1522,1.15235,1.15215,1.1523,229300000.0
2007-04-09 19:05:00,1.1523,1.15245,1.15225,1.15235,781000002.0
2007-04-09 19:10:00,1.1524,1.1526,1.1523,1.15235,564999998.0
2007-04-09 19:15:00,1.15235,1.15255,1.15225,1.1523,541700004.0
2007-04-09 19:20:00,1.15205,1.1525,1.15162,1.1525,288700001.0
2007-04-09 19:25:00,1.15201,1.1526,1.15201,1.1523,421500000.0
2007-04-09 19:30:00,1.1523,1.15255,1.15215,1.15215,885600002.0
2007-04-09 19:35:00,1.1522,1.1522,1.15195,1.15215,380000001.0
2007-04-09 19:40:00,1.15215,1.15225,1.15181,1.15181,237699996.0
2007-04-09 19:45:00,1.1523,1.1527,1.1523,1.15255,387500001.0
2007-04-09 19:50:00,1.1526,1.1527,1.1523,1.1524,664400001.0
2007-04-09 19:55:00,1.1524,1.1527,1.1524,1.1527,492399998.0
2007-04-09 20:00:00,1.1527,1.1528,1.15265,1.1527,589699996.0
2007-04-09 20:05:00,1.1527,1.1527,1.15245,1.15255,473199996.0
2007-04-09 20:10:00,1.1525,1.1525,1.15201,1.15224,123700000.0
2007-04-09 20:15:00,1.1525,1.1527,1.15245,1.1527,200599999.0
2007-04-09 20:20:00,1.1527,1.1527,1.1523,1.15235,659599997.0
2007-04-09 20:25:00,1.15245,1.15305,1.15245,1.15295,794600006.0
2007-04-09 20:30:00,1.15295,1.153,1.15216,1.15227,421332698.0
2007-04-09 20:35:00,1.1526,1.1529,1.15255,1.15265,790800002.0
2007-04-09 20:40:00,1.1527,1.1528,1.1526,1.1528,363799999.0
2007-04-09 20:45:00,1.1528,1.1531,1.15245,1.1529,720400001.0
2007-04-09 20:50:00,1.1528,1.1528,1.15275,1.1528,252799999.0
2007-04-09 20:55:00,1.1529,1.15305,1.1528,1.15295,164432696.0
2007-04-09 21:00:00,1.1529,1.1529,1.1526,1.1527,780100004.0
2007-04-09 21:05:00,1.1527,1.1527,1.1525,1.15255,233500000.0
2007-04-09 21:10:00,1.1526,1.1526,1.1523,1.1524,382499998.0
2007-04-09 21:15:00,1.1524,1.1525,1.1522,1.1523,754800004.0
2007-04-09 21:20:00,1.1523,1.1524,1.15179,1.1524,280200003.0
2007-04-09 21:25:00,1.15205,1.1524,1.15182,1.1524,154600000.0
2007-04-09 21:30:00,1.1524,1.1524,1.1523,1.1524,76400000.0
2007-04-09 21:35:00,1.1524,1.1524,1.1523,1.1523,117999999.0
2007-04-09 21:40:00,1.1523,1.1524,1.15208,1.15213,168299999.0
2007-04-09 21:45:00,1.1525,1.1527,1.15235,1.1526,494000001.0
2007-04-09 21:50:00,1.15242,1.1526,1.15232,1.1525,190399997.0
2007-04-09 21:55:00,1.1526,1.1528,1.1526,1.1527,713300000.0
2007-04-09 22:00:00,1.1527,1.1527,1.15245,1.1526,298200001.0
2007-04-09 22:05:00,1.15245,1.1527,1.15226,1.1524,142300000.0
2007-04-09 22:10:00,1.1524,1.1526,1.15222,1.1525,520199996.0
2007-04-09 22:15:00,1.1525,1.1525,1.15235,1.1524,179300000.0
2007-04-09 22:20:00,1.1524,1.1526,1.15215,1.1526,190800000.0
2007-04-09 22:25:00,1.1527,1.1527,1.15237,1.15237,207199999.0
2007-04-09 22:30:00,1.1526,1.1529,1.15245,1.1528,415800000.0
2007-04-09 22:35:00,1.1528,1.1531,1.15247,1.15285,208700000.0
2007-04-09 22:40:00,1.1529,1.1531,1.1529,1.153,121200000.0
2007-04-09 22:45:00,1.153,1.1531,1.1529,1.1529,265500000.0
2007-04-09 22:50:00,1.15285,1.153,1.1525,1.1528,321900001.0
2007-04-09 22:55:00,1.1528,1.1529,1.15265,1.15275,173899999.0
2007-04-09 23:00:00,1.15275,1.15285,1.15232,1.15238,18700000.0
2007-04-09 23:05:00,1.15265,1.15265,1.15211,1.15217,61600000.0
2007-04-09 23:10:00,1.1525,1.1525,1.15202,1.15245,58400000.0
2007-04-09 23:15:00,1.15245,1.1525,1.15212,1.15245,224200000.0
2007-04-09 23:20:00,1.15235,1.1524,1.15209,1.1523,876500000.0
2007-04-09 23:25:00,1.1524,1.1524,1.15195,1.15211,198699999.0
2007-04-09 23:30:00,1.15205,1.15238,1.1519,1.15225,245699998.0
2007-04-09 23:35:00,1.1523,1.1523,1.15199,1.15221,141800000.0
2007-04-09 23:40:00,1.1523,1.1524,1.15211,1.15235,147399999.0
2007-04-09 23:45:00,1.15235,1.1524,1.1523,1.15235,275000000.0
2007-04-09 23:50:00,1.15204,1.15223,1.15187,1.15205,280899993.0
2007-04-09 23:55:00,1.15215,1.1524,1.15205,1.15216,450999990.0
2007-04-10 00:00:00,1.15201,1.15243,1.15198,1.15243,334799999.0
2007-04-10 00:05:00,1.1525,1.1526,1.15214,1.15255,1311700000.0
2007-04-10 00:10:00,1.1526,1.1526,1.15217,1.1526,115500000.0
2007-04-10 00:15:00,1.1526,1.1526,1.1523,1.1525,44200000.0
2007-04-10 00:20:00,1.1525,1.1525,1.15215,1.15225,89000000.0
2007-04-10 00:25:00,1.15225,1.1526,1.15218,1.15229,97100000.0
2007-04-10 00:30:00,1.1526,1.1526,1.15228,1.1526,20900000.0
2007-04-10 00:35:00,1.1526,1.1529,1.1526,1.15285,29600000.0
2007-04-10 00:40:00,1.1528,1.1528,1.15239,1.15261,75600000.0
2007-04-10 00:45:00,1.15257,1.1528,1.1523,1.1524,169600000.0
2007-04-10 00:50:00,1.1524,1.1526,1.15222,1.15245,89800000.0
2007-04-10 00:55:00,1.15249,1.1526,1.15214,1.15245,298000000.0
2007-04-10 01:00:00,1.15228,1.15247,1.15198,1.15241,914500000.0
2007-04-10 01:05:00,1.1526,1.1526,1.15232,1.15245,97300000.0
2007-04-10 01:10:00,1.1524,1.1526,1.15225,1.15225,133899999.0
2007-04-10 01:15:00,1.1526,1.1527,1.15233,1.15251,97600000.0
2007-04-10 01:20:00,1.15245,1.1527,1.15244,1.15255,123200000.0
2007-04-10 01:25:00,1.15245,1.1527,1.15221,1.1526,73000000.0
2007-04-10 01:30:00,1.15217,1.1528,1.15217,1.1528,95400000.0
2007-04-10 01:35:00,1.1528,1.1528,1.15247,1.1528,5700000.0
2007-04-10 01:40:00,1.15255,1.1528,1.15242,1.15249,238900000.0
2007-04-10 01:45:00,1.15242,1.15285,1.15231,1.15285,107200000.0
2007-04-10 01:50:00,1.15256,1.153,1.15247,1.1529,347200007.0
2007-04-10 01:55:00,1.1526,1.153,1.1526,1.153,129900000.0
2007-04-10 02:00:00,1.15272,1.153,1.15244,1.153,57600000.0
2007-04-10 02:05:00,1.1528,1.15285,1.15221,1.15265,220200001.0
2007-04-10 02:10:00,1.15243,1.1527,1.15217,1.15231,251200001.0
2007-04-10 02:15:00,1.15255,1.1526,1.15235,1.1524,605800000.0
2007-04-10 02:20:00,1.1524,1.1524,1.15235,1.1524,14900000.0
2007-04-10 02:25:00,1.1524,1.1524,1.15235,1.1524,178800000.0
2007-04-10 02:30:00,1.1524,1.1524,1.15195,1.1524,131800000.0
2007-04-10 02:35:00,1.1524,1.1524,1.15185,1.1522,136200000.0
2007-04-10 02:40:00,1.15197,1.1522,1.15166,1.15205,305900000.0
2007-04-10 02:45:00,1.15205,1.1521,1.15205,1.1521,63800000.0
2007-04-10 02:50:00,1.15202,1.15215,1.15167,1.152,190000000.0
2007-04-10 02:55:00,1.152,1.15215,1.1512,1.1512,1096100001.0
2007-04-10 03:00:00,1.1512,1.1512,1.15095,1.15105,292800000.0
2007-04-10 03:05:00,1.1511,1.1512,1.151,1.1511,131700000.0
2007-04-10 03:10:00,1.1511,1.15115,1.151,1.151,290100000.0
2007-04-10 03:15:00,1.151,1.151,1.15095,1.151,128600001.0
2007-04-10 03:20:00,1.15105,1.15115,1.151,1.151,110400000.0
2007-04-10 03:25:00,1.151,1.1513,1.151,1.15105,133500000.0
2007-04-10 03:30:00,1.15105,1.1513,1.15067,1.15125,266400001.0
2007-04-10 03:35:00,1.1513,1.1513,1.151,1.151,61600000.0
2007-04-10 03:40:00,1.151,1.1513,1.151,1.15125,136700000.0
2007-04-10 03:45:00,1.15125,1.15125,1.15095,1.1511,344500000.0
2007-04-10 03:50:00,1.15083,1.1511,1.15059,1.15065,1662000000.0
2007-04-10 03:55:00,1.1507,1.1508,1.15028,1.1505,245400000.0
2007-04-10 04:00:00,1.1505,1.15055,1.15045,1.15045,726499988.0
2007-04-10 04:05:00,1.15055,1.15055,1.15003,1.15045,217300000.0
2007-04-10 04:10:00,1.15045,1.1506,1.15007,1.15055,145200000.0
2007-04-10 04:15:00,1.15055,1.15055,1.15025,1.1503,210500000.0
2007-04-10 04:20:00,1.1503,1.1503,1.1497,1.15005,143900000.0
2007-04-10 04:25:00,1.15005,1.15015,1.14983,1.14991,174600000.0
2007-04-10 04:30:00,1.1499,1.1504,1.14978,1.15015,360000000.0
2007-04-10 04:35:00,1.1501,1.1505,1.1501,1.1502,1038099996.0
2007-04-10 04:40:00,1.1502,1.15035,1.15005,1.15015,697499997.0
2007-04-10 04:45:00,1.1501,1.15015,1.15,1.15005,69000000.0
2007-04-10 04:50:00,1.15005,1.1501,1.14955,1.1497,380400004.0
2007-04-10 04:55:00,1.1497,1.1498,1.14935,1.14935,105100000.0
2007-04-10 05:00:00,1.14948,1.14965,1.1493,1.14945,190700000.0
2007-04-10 05:05:00,1.1495,1.1498,1.14935,1.1496,401000002.0
2007-04-10 05:10:00,1.1496,1.1496,1.14955,1.1496,211500001.0
2007-04-10 05:15:00,1.1497,1.15005,1.1497,1.15,372800001.0
2007-04-10 05:20:00,1.14988,1.15,1.14961,1.14985,78400000.0
2007-04-10 05:25:00,1.1498,1.1503,1.14953,1.14995,690299998.0
2007-04-10 05:30:00,1.14995,1.1502,1.14963,1.15,277000002.0
2007-04-10 05:35:00,1.15,1.15,1.14995,1.14995,110300000.0
2007-04-10 05:40:00,1.15,1.15065,1.15,1.1505,295000000.0
2007-04-10 05:45:00,1.1505,1.1505,1.15014,1.1505,203800000.0
2007-04-10 05:50:00,1.1505,1.1508,1.15038,1.1506,174100000.0
2007-04-10 05:55:00,1.15088,1.15088,1.15032,1.1506,236700000.0
2007-04-10 06:00:00,1.15039,1.1507,1.15011,1.15029,685199999.0
2007-04-10 06:05:00,1.15041,1.1509,1.15028,1.15085,449300002.0
2007-04-10 06:10:00,1.15085,1.1509,1.1508,1.1509,269699999.0
2007-04-10 06:15:00,1.1509,1.1509,1.1505,1.1506,246700000.0
2007-04-10 06:20:00,1.1506,1.1506,1.15032,1.1506,117800000.0
2007-04-10 06:25:00,1.15048,1.1506,1.15023,1.15027,51300000.0
2007-04-10 06:30:00,1.15057,1.1506,1.15019,1.1506,169900000.0
2007-04-10 06:35:00,1.1506,1.1506,1.15055,1.1506,513399998.0
2007-04-10 06:40:00,1.1506,1.1506,1.15035,1.1506,74200000.0
2007-04-10 06:45:00,1.1506,1.1506,1.15055,1.1506,88100001.0
2007-04-10 06:50:00,1.1506,1.1506,1.15013,1.15026,220500000.0
2007-04-10 06:55:00,1.1506,1.15061,1.15007,1.15047,866999997.0
2007-04-10 07:00:00,1.1506,1.151,1.15023,1.151,372700001.0
2007-04-10 07:05:00,1.151,1.1511,1.15063,1.1511,387099997.0
2007-04-10 07:10:00,1.1511,1.15119,1.15074,1.1511,105700000.0
2007-04-10 07:15:00,1.1511,1.1513,1.1508,1.1509,119200000.0
2007-04-10 07:20:00,1.1509,1.1516,1.15082,1.1516,150600000.0
2007-04-10 07:25:00,1.1515,1.1515,1.15115,1.15135,257700001.0
2007-04-10 07:30:00,1.15135,1.15135,1.1509,1.151,199100000.0
2007-04-10 07:35:00,1.151,1.151,1.15081,1.15082,289600003.0
2007-04-10 07:40:00,1.1508,1.15105,1.15055,1.15105,523200001.0
2007-04-10 07:45:00,1.15083,1.1511,1.15076,1.1509,205600000.0
2007-04-10 07:50:00,1.15088,1.151,1.15065,1.15086,373600002.0
2007-04-10 07:55:00,1.15089,1.1512,1.15082,1.1512,130600000.0
2007-04-10 08:00:00,1.1512,1.1512,1.15115,1.1512,103000001.0
2007-04-10 08:05:00,1.1512,1.1519,1.1512,1.1517,252200000.0
2007-04-10 08:10:00,1.1516,1.1516,1.15155,1.1516,103200001.0
2007-04-10 08:15:00,1.1516,1.15195,1.15137,1.1518,266699999.0
2007-04-10 08:20:00,1.1518,1.1518,1.15175,1.1518,111200000.0
2007-04-10 08:25:00,1.15151,1.15195,1.15148,1.15175,284600000.0
2007-04-10 08:30:00,1.15175,1.15175,1.1515,1.1515,223900000.0
2007-04-10 08:35:00,1.1515,1.1515,1.15115,1.1515,334399999.0
2007-04-10 08:40:00,1.1515,1.1516,1.15135,1.15135,184800000.0
2007-04-10 08:45:00,1.15111,1.1517,1.15092,1.15155,521399998.0
2007-04-10 08:50:00,1.1516,1.15175,1.15085,1.15131,375299999.0
2007-04-10 08:55:00,1.1514,1.1517,1.1511,1.1517,418999998.0
2007-04-10 09:00:00,1.1517,1.1522,1.1517,1.1522,430900001.0
2007-04-10 09:05:00,1.1522,1.1523,1.15205,1.15215,532000001.0
2007-04-10 09:10:00,1.1522,1.1522,1.15173,1.1519,506999990.0
2007-04-10 09:15:00,1.1519,1.152,1.1506,1.1508,897899998.0
2007-04-10 09:20:00,1.1508,1.15105,1.1502,1.1505,432699999.0
2007-04-10 09:25:00,1.1505,1.1507,1.15,1.1501,410500001.0
2007-04-10 09:30:00,1.15,1.15015,1.1495,1.1499,562800003.0
2007-04-10 09:35:00,1.1499,1.1503,1.1499,1.15025,425700000.0
2007-04-10 09:40:00,1.15035,1.1512,1.15035,1.1508,459800000.0
2007-04-10 09:45:00,1.1508,1.1508,1.1506,1.1506,147199999.0
2007-04-10 09:50:00,1.1506,1.1506,1.15045,1.1506,366800000.0
2007-04-10 09:55:00,1.1506,1.15065,1.15024,1.15055,84699999.0
2007-04-10 10:00:00,1.1506,1.1511,1.15055,1.1508,752999995.0
2007-04-10 10:05:00,1.15075,1.151,1.15057,1.1509,181200000.0
2007-04-10 10:10:00,1.1509,1.1509,1.1507,1.1508,215900001.0
2007-04-10 10:15:00,1.1508,1.1515,1.1507,1.1514,815599998.0
2007-04-10 10:20:00,1.1514,1.1517,1.1509,1.1509,786800001.0
2007-04-10 10:25:00,1.1509,1.15095,1.15065,1.15075,407500000.0
2007-04-10 10:30:00,1.15075,1.15075,1.1503,1.1504,353200000.0
2007-04-10 10:35:00,1.15045,1.1505,1.15025,1.1503,448599999.0
2007-04-10 10:40:00,1.1503,1.1513,1.15025,1.1513,1139900000.0
2007-04-10 10:45:00,1.1513,1.1518,1.1511,1.1514,1113299998.0
2007-04-10 10:50:00,1.1515,1.1516,1.15078,1.15098,395900002.0
2007-04-10 10:55:00,1.15115,1.1512,1.1509,1.1509,387600000.0
2007-04-10 11:00:00,1.1509,1.1512,1.1505,1.1505,274744391.0
2007-04-10 11:05:00,1.15055,1.15055,1.1496,1.1499,742153302.0
2007-04-10 11:10:00,1.1499,1.1505,1.1498,1.1504,857999995.0
2007-04-10 11:15:00,1.1504,1.1507,1.1504,1.1505,384400000.0
2007-04-10 11:20:00,1.1505,1.151,1.15045,1.1509,1178299995.0
2007-04-10 11:25:00,1.1509,1.15105,1.1503,1.1504,608400005.0
2007-04-10 11:30:00,1.1504,1.1505,1.14955,1.1503,1389200000.0
2007-04-10 11:35:00,1.1503,1.1504,1.15015,1.1503,227099998.0
2007-04-10 11:40:00,1.1503,1.15055,1.14935,1.1499,571700000.0
2007-04-10 11:45:00,1.15,1.15,1.14855,1.14855,1272299994.0
2007-04-10 11:50:00,1.14855,1.14895,1.14805,1.1483,1710699997.0
2007-04-10 11:55:00,1.1483,1.1484,1.14795,1.14835,987000000.0
2007-04-10 12:00:00,1.1484,1.1488,1.1482,1.14845,435399999.0
2007-04-10 12:05:00,1.1485,1.1486,1.1484,1.14855,265200000.0
2007-04-10 12:10:00,1.14855,1.14885,1.1485,1.1486,757300002.0
2007-04-10 12:15:00,1.1486,1.1486,1.1481,1.14835,793700005.0
2007-04-10 12:20:00,1.1483,1.1485,1.14825,1.14845,671999999.0
2007-04-10 12:25:00,1.1485,1.1485,1.1484,1.14845,225899999.0
2007-04-10 12:30:00,1.14845,1.14845,1.14795,1.1481,422600001.0
2007-04-10 12:35:00,1.1481,1.1481,1.14725,1.1479,1901699996.0
2007-04-10 12:40:00,1.1479,1.1483,1.1478,1.148,987099992.0
2007-04-10 12:45:00,1.148,1.14825,1.14795,1.1482,769399990.0
2007-04-10 12:50:00,1.1482,1.1482,1.14715,1.1472,759700002.0
2007-04-10 12:55:00,1.14725,1.1473,1.14705,1.14715,1044743528.0
2007-04-10 13:00:00,1.14715,1.1473,1.14715,1.1472,407600004.0
2007-04-10 13:05:00,1.1473,1.1473,1.14705,1.1472,346900001.0
2007-04-10 13:10:00,1.1472,1.14735,1.147,1.147,573800001.0
2007-04-10 13:15:00,1.147,1.14765,1.147,1.1473,1190599999.0
2007-04-10 13:20:00,1.14725,1.1474,1.147,1.14705,616600003.0
2007-04-10 13:25:00,1.14705,1.14735,1.14695,1.1473,737600001.0
2007-04-10 13:30:00,1.1473,1.14785,1.14725,1.14775,1085300002.0
2007-04-10 13:35:00,1.1477,1.1481,1.1475,1.1475,1216699995.0
2007-04-10 13:40:00,1.1475,1.14805,1.1475,1.14805,667300001.0
2007-04-10 13:45:00,1.1481,1.14835,1.14795,1.1481,654100002.0
2007-04-10 13:50:00,1.1481,1.14845,1.148,1.148,1142200001.0
2007-04-10 13:55:00,1.148,1.14825,1.14785,1.14825,695400003.0
2007-04-10 14:00:00,1.14825,1.14855,1.14815,1.14825,623799999.0
2007-04-10 14:05:00,1.14835,1.14865,1.14825,1.14865,984500003.0
2007-04-10 14:10:00,1.14865,1.14885,1.14835,1.14875,1573800001.0
2007-04-10 14:15:00,1.14875,1.14885,1.148,1.14805,1772400002.0
2007-04-10 14:20:00,1.14805,1.14805,1.14705,1.14745,1956799993.0
2007-04-10 14:25:00,1.1474,1.1475,1.1469,1.1469,2621700012.0
2007-04-10 14:30:00,1.1469,1.147,1.14635,1.1469,1706599996.0
2007-04-10 14:35:00,1.14695,1.14725,1.1469,1.14725,1046853792.0
2007-04-10 14:40:00,1.14725,1.14755,1.1469,1.1469,1338100000.0
2007-04-10 14:45:00,1.1469,1.14705,1.14625,1.14675,1521799996.0
2007-04-10 14:50:00,1.14675,1.14705,1.1467,1.14695,1411299996.0
2007-04-10 14:55:00,1.14695,1.14715,1.1469,1.14705,974300002.0
2007-04-10 15:00:00,1.14705,1.14715,1.1467,1.1471,1186400010.0
2007-04-10 15:05:00,1.1471,1.1471,1.14675,1.14675,284000000.0
2007-04-10 15:10:00,1.14675,1.14675,1.14625,1.1464,1469299999.0
2007-04-10 15:15:00,1.1464,1.14645,1.146,1.14635,2658100006.0
2007-04-10 15:20:00,1.14635,1.14655,1.146,1.14625,2448900002.0
2007-04-10 15:25:00,1.14625,1.1465,1.1462,1.14625,745699999.0
2007-04-10 15:30:00,1.1462,1.1469,1.14615,1.1469,665155861.0
2007-04-10 15:35:00,1.1469,1.147,1.14665,1.14695,905700005.0
2007-04-10 15:40:00,1.14695,1.1473,1.1469,1.14725,1020800000.0
2007-04-10 15:45:00,1.1473,1.1473,1.147,1.1471,890799999.0
2007-04-10 15:50:00,1.14715,1.1473,1.1471,1.1471,458699996.0
2007-04-10 15:55:00,1.1471,1.14725,1.14695,1.1472,1861800012.0
2007-04-10 16:00:00,1.1472,1.14735,1.14685,1.1472,1459599999.0
2007-04-10 16:05:00,1.14725,1.1473,1.14715,1.14725,163700000.0
2007-04-10 16:10:00,1.1473,1.1473,1.14675,1.14685,729400002.0
2007-04-10 16:15:00,1.14685,1.1471,1.1467,1.14675,1027900003.0
2007-04-10 16:20:00,1.14675,1.147,1.1467,1.1469,868000002.0
2007-04-10 16:25:00,1.1469,1.14695,1.14675,1.14685,613000001.0
2007-04-10 16:30:00,1.1468,1.147,1.14675,1.14675,541500003.0
2007-04-10 16:35:00,1.14675,1.14675,1.14645,1.1465,1714000003.0
2007-04-10 16:40:00,1.1465,1.1467,1.14607,1.14645,155900000.0
2007-04-10 16:45:00,1.14645,1.14685,1.14645,1.1468,325100000.0
2007-04-10 16:50:00,1.1468,1.1468,1.14665,1.14675,578500000.0
2007-04-10 16:55:00,1.14675,1.14685,1.14665,1.14675,680799999.0
2007-04-10 17:00:00,1.14675,1.14685,1.14645,1.14655,522000000.0
2007-04-10 17:05:00,1.14655,1.14655,1.1457,1.14595,1367299997.0
2007-04-10 17:10:00,1.14605,1.14645,1.1458,1.14645,1413800003.0
2007-04-10 17:15:00,1.1465,1.14695,1.14645,1.14685,1026900000.0
2007-04-10 17:20:00,1.14685,1.147,1.14675,1.1469,368800000.0
2007-04-10 17:25:00,1.1469,1.147,1.14685,1.14695,185200000.0
2007-04-10 17:30:00,1.14695,1.1472,1.14695,1.14705,501400001.0
2007-04-10 17:35:00,1.14715,1.1473,1.14705,1.1472,765499998.0
2007-04-10 17:40:00,1.14715,1.1474,1.1471,1.1473,845200001.0
2007-04-10 17:45:00,1.1473,1.14785,1.1473,1.14745,750600000.0
2007-04-10 17:50:00,1.1475,1.14795,1.14745,1.14785,838269999.0
2007-04-10 17:55:00,1.1478,1.1481,1.1477,1.14795,1647900006.0
2007-04-10 18:00:00,1.14785,1.148,1.1478,1.1478,326800000.0
2007-04-10 18:05:00,1.1478,1.1478,1.1473,1.14735,624599999.0
2007-04-10 18:10:00,1.14735,1.1475,1.14695,1.14695,383900000.0
2007-04-10 18:15:00,1.14695,1.14715,1.1468,1.14685,706000004.0
2007-04-10 18:20:00,1.14685,1.147,1.1468,1.14695,427500006.0
2007-04-10 18:25:00,1.147,1.14705,1.14685,1.14695,777200003.0
2007-04-10 18:30:00,1.147,1.1471,1.1469,1.1471,638199993.0
2007-04-10 18:35:00,1.1471,1.1472,1.14653,1.1472,357700000.0
2007-04-10 18:40:00,1.1472,1.1472,1.14677,1.1469,274570000.0
2007-04-10 18:45:00,1.1469,1.147,1.1467,1.147,549810001.0
2007-04-10 18:50:00,1.147,1.1474,1.147,1.147,262900000.0
2007-04-10 18:55:00,1.14705,1.14715,1.14695,1.14715,531000002.0
2007-04-10 19:00:00,1.14715,1.14725,1.14715,1.14725,89699999.0
2007-04-10 19:05:00,1.14725,1.14725,1.14673,1.14725,249500000.0
2007-04-10 19:10:00,1.14725,1.14725,1.14661,1.14661,281800000.0
2007-04-10 19:15:00,1.1471,1.14725,1.14692,1.14711,180100000.0
2007-04-10 19:20:00,1.14711,1.1473,1.14687,1.14725,334800000.0
2007-04-10 19:25:00,1.14725,1.1474,1.14725,1.14735,591600001.0
2007-04-10 19:30:00,1.14735,1.1474,1.1472,1.14725,707399997.0
2007-04-10 19:35:00,1.1473,1.14735,1.14704,1.14707,288800000.0
2007-04-10 19:40:00,1.1473,1.1473,1.14705,1.1473,582499998.0
2007-04-10 19:45:00,1.1473,1.14735,1.14695,1.14695,438900002.0
2007-04-10 19:50:00,1.147,1.1478,1.14695,1.1478,1104100000.0
2007-04-10 19:55:00,1.1478,1.14785,1.1476,1.14765,480899999.0
2007-04-10 20:00:00,1.1476,1.14775,1.14755,1.1477,624300000.0
2007-04-10 20:05:00,1.1477,1.14775,1.1476,1.1476,480700002.0
2007-04-10 20:10:00,1.14765,1.1478,1.1476,1.1478,323799998.0
2007-04-10 20:15:00,1.14775,1.14795,1.14765,1.1478,556699999.0
2007-04-10 20:20:00,1.1478,1.148,1.1478,1.14785,424100003.0
2007-04-10 20:25:00,1.14785,1.14795,1.1477,1.14785,488000000.0
2007-04-10 20:30:00,1.14785,1.14785,1.1478,1.14785,164500000.0
2007-04-10 20:35:00,1.14785,1.14785,1.14742,1.14748,74000000.0
2007-04-10 20:40:00,1.14785,1.1479,1.14775,1.1479,121500000.0
2007-04-10 20:45:00,1.14727,1.1479,1.14727,1.1479,42700000.0
2007-04-10 20:50:00,1.1479,1.1479,1.14749,1.14785,385199999.0
2007-04-10 20:55:00,1.1478,1.14795,1.1471,1.1474,862800001.0
2007-04-10 21:00:00,1.1474,1.1477,1.1472,1.1475,852899997.0
2007-04-10 21:05:00,1.14755,1.14755,1.14725,1.14725,263500000.0
2007-04-10 21:10:00,1.1473,1.1473,1.1471,1.14715,111000000.0
2007-04-10 21:15:00,1.1472,1.1472,1.1471,1.1472,75000000.0
2007-04-10 21:20:00,1.14725,1.1474,1.14715,1.1473,90300000.0
2007-04-10 21:25:00,1.14725,1.1473,1.14673,1.1471,103299999.0
2007-04-10 21:30:00,1.1471,1.14725,1.14677,1.1472,53000000.0
2007-04-10 21:35:00,1.1472,1.1474,1.1471,1.1472,220500000.0
2007-04-10 21:40:00,1.1471,1.14735,1.14668,1.14705,123400000.0
2007-04-10 21:45:00,1.14705,1.14715,1.14674,1.14705,273199999.0
2007-04-10 21:50:00,1.14705,1.14725,1.1468,1.14725,622700001.0
2007-04-10 21:55:00,1.1472,1.14725,1.1466,1.14675,1069699997.0
2007-04-10 22:00:00,1.14675,1.14715,1.14675,1.1471,326700001.0
2007-04-10 22:05:00,1.1471,1.14715,1.147,1.147,187600000.0
2007-04-10 22:10:00,1.147,1.147,1.1467,1.1468,167699999.0
2007-04-10 22:15:00,1.1469,1.1472,1.1467,1.1469,144100000.0
2007-04-10 22:20:00,1.1469,1.1469,1.14645,1.1468,127999998.0
2007-04-10 22:25:00,1.1468,1.147,1.1467,1.14675,162800003.0
2007-04-10 22:30:00,1.1465,1.1469,1.14642,1.14663,502899999.0
2007-04-10 22:35:00,1.1469,1.1469,1.14648,1.1467,104100000.0
2007-04-10 22:40:00,1.1467,1.14705,1.14665,1.14695,330600000.0
2007-04-10 22:45:00,1.14695,1.1471,1.1467,1.1471,104800000.0
2007-04-10 22:50:00,1.1471,1.1471,1.147,1.1471,80000000.0
2007-04-10 22:55:00,1.1471,1.1473,1.14695,1.1472,168100000.0
2007-04-10 23:00:00,1.14725,1.14735,1.14662,1.14668,38400001.0
2007-04-10 23:05:00,1.14693,1.1472,1.14664,1.1472,366100007.0
2007-04-10 23:10:00,1.1471,1.1474,1.1469,1.14705,169199999.0
2007-04-10 23:15:00,1.1471,1.1473,1.14677,1.14684,138400000.0
2007-04-10 23:20:00,1.147,1.14715,1.1467,1.14697,453700000.0
2007-04-10 23:25:00,1.14688,1.1471,1.14683,1.147,195400000.0
2007-04-10 23:30:00,1.147,1.1472,1.14664,1.14715,107200000.0
2007-04-10 23:35:00,1.14684,1.14718,1.14684,1.1471,269600000.0
2007-04-10 23:40:00,1.1472,1.1472,1.14676,1.14683,97300000.0
2007-04-10 23:45:00,1.14683,1.1472,1.14672,1.1469,167500000.0
2007-04-10 23:50:00,1.14702,1.1473,1.14692,1.1472,86400000.0
2007-04-10 23:55:00,1.1472,1.1473,1.14682,1.1473,321599988.0
2007-04-11 00:00:00,1.1472,1.1472,1.1467,1.14682,124400000.0
2007-04-11 00:05:00,1.14708,1.1472,1.14671,1.1472,1403300000.0
2007-04-11 00:10:00,1.1472,1.1472,1.1465,1.1469,393100001.0
2007-04-11 00:15:00,1.1471,1.1472,1.14673,1.147,116800000.0
2007-04-11 00:20:00,1.1472,1.1472,1.14685,1.1472,73900000.0
2007-04-11 00:25:00,1.1472,1.1472,1.14658,1.14687,211300000.0
2007-04-11 00:30:00,1.14683,1.1472,1.14668,1.1472,183700000.0
2007-04-11 00:35:00,1.1472,1.1472,1.14676,1.1471,84600000.0
2007-04-11 00:40:00,1.14685,1.1471,1.14676,1.14676,184800003.0
2007-04-11 00:45:00,1.14693,1.1471,1.14673,1.147,191500000.0
2007-04-11 00:50:00,1.1471,1.1472,1.14675,1.147,53800000.0
2007-04-11 00:55:00,1.14695,1.1472,1.14665,1.147,183600000.0
2007-04-11 01:00:00,1.147,1.1471,1.14669,1.1471,527200001.0
2007-04-11 01:05:00,1.14668,1.1471,1.14668,1.1471,72200000.0
2007-04-11 01:10:00,1.14675,1.1471,1.14675,1.1471,95600000.0
2007-04-11 01:15:00,1.147,1.147,1.14663,1.14667,283199999.0
2007-04-11 01:20:00,1.14683,1.14691,1.14668,1.1467,202100000.0
2007-04-11 01:25:00,1.1467,1.1471,1.14652,1.1471,115000000.0
2007-04-11 01:30:00,1.1471,1.1472,1.14684,1.1472,34200000.0
2007-04-11 01:35:00,1.1472,1.1472,1.1469,1.14692,20000000.0
2007-04-11 01:40:00,1.14715,1.14735,1.14676,1.14718,298399998.0
2007-04-11 01:45:00,1.14725,1.14735,1.14679,1.14679,143200000.0
2007-04-11 01:50:00,1.14725,1.14725,1.14672,1.1471,154900000.0
2007-04-11 01:55:00,1.1471,1.1471,1.14673,1.14673,150400000.0
2007-04-11 02:00:00,1.1471,1.1471,1.1468,1.1471,127200000.0
2007-04-11 02:05:00,1.1471,1.1471,1.1469,1.1471,113200000.0
2007-04-11 02:10:00,1.1472,1.1473,1.14715,1.1472,49699999.0
2007-04-11 02:15:00,1.1472,1.1472,1.14656,1.14705,63200000.0
2007-04-11 02:20:00,1.14673,1.1472,1.14648,1.1472,152000000.0
2007-04-11 02:25:00,1.1473,1.1473,1.1472,1.1473,252299998.0
2007-04-11 02:30:00,1.1473,1.14735,1.14725,1.14735,68800000.0
2007-04-11 02:35:00,1.14735,1.14735,1.14675,1.14735,215799997.0
2007-04-11 02:40:00,1.14735,1.14745,1.14735,1.14745,34400000.0
2007-04-11 02:45:00,1.1474,1.1474,1.14696,1.1474,143400000.0
2007-04-11 02:50:00,1.1474,1.1474,1.14707,1.1474,221500002.0
2007-04-11 02:55:00,1.1474,1.14745,1.14682,1.14745,116000000.0
2007-04-11 03:00:00,1.14745,1.14745,1.14703,1.14708,73600000.0
2007-04-11 03:05:00,1.14708,1.1474,1.1469,1.1474,108300000.0
2007-04-11 03:10:00,1.1473,1.1474,1.14725,1.1473,45013682.0
2007-04-11 03:15:00,1.14705,1.1473,1.14688,1.1473,164000000.0
2007-04-11 03:20:00,1.14725,1.1473,1.14691,1.14714,162400001.0
2007-04-11 03:25:00,1.1473,1.1473,1.1471,1.1472,65700000.0
2007-04-11 03:30:00,1.14735,1.1474,1.14699,1.1472,140000000.0
2007-04-11 03:35:00,1.14715,1.1472,1.14715,1.14715,96000000.0
2007-04-11 03:40:00,1.1472,1.14735,1.14697,1.1471,212700000.0
2007-04-11 03:45:00,1.14665,1.1473,1.14665,1.14705,280200001.0
2007-04-11 03:50:00,1.1471,1.1471,1.14667,1.14705,102800000.0
2007-04-11 03:55:00,1.1471,1.1471,1.14657,1.14657,174600002.0
2007-04-11 04:00:00,1.147,1.1471,1.14663,1.14665,203599998.0
2007-04-11 04:05:00,1.14695,1.1471,1.14695,1.147,52800000.0
2007-04-11 04:10:00,1.147,1.1471,1.14695,1.14705,41500000.0
2007-04-11 04:15:00,1.14705,1.14705,1.14657,1.14666,63100000.0
2007-04-11 04:20:00,1.14672,1.147,1.14668,1.147,29400000.0
2007-04-11 04:25:00,1.14695,1.147,1.14644,1.14695,87300001.0
2007-04-11 04:30:00,1.1466,1.14705,1.14657,1.14705,67200000.0
2007-04-11 04:35:00,1.147,1.1471,1.14656,1.14678,180700001.0
2007-04-11 04:40:00,1.14695,1.14695,1.14657,1.1466,94500000.0
2007-04-11 04:45:00,1.1468,1.14695,1.14672,1.14685,186300000.0
2007-04-11 04:50:00,1.1468,1.1469,1.1468,1.1469,129800000.0
2007-04-11 04:55:00,1.1469,1.14695,1.1466,1.14672,329200007.0
2007-04-11 05:00:00,1.14695,1.14695,1.14656,1.1468,141700000.0
2007-04-11 05:05:00,1.147,1.147,1.14695,1.147,180099999.0
2007-04-11 05:10:00,1.147,1.14735,1.14695,1.14735,260300000.0
2007-04-11 05:15:00,1.14735,1.14735,1.14681,1.147,348600000.0
2007-04-11 05:20:00,1.14705,1.1471,1.14695,1.147,197199999.0
2007-04-11 05:25:00,1.14689,1.147,1.14657,1.147,101000000.0
2007-04-11 05:30:00,1.147,1.1471,1.14667,1.1471,104800000.0
2007-04-11 05:35:00,1.14688,1.1471,1.14671,1.1471,105600000.0
2007-04-11 05:40:00,1.1471,1.1472,1.14673,1.1472,62100000.0
2007-04-11 05:45:00,1.14715,1.14715,1.14681,1.1469,128700000.0
2007-04-11 05:50:00,1.1469,1.1472,1.14687,1.14688,88900000.0
2007-04-11 05:55:00,1.14735,1.14735,1.14685,1.1472,198300001.0
2007-04-11 06:00:00,1.14715,1.1474,1.14715,1.14735,68800000.0
2007-04-11 06:05:00,1.14729,1.1474,1.14705,1.14719,532200001.0
2007-04-11 06:10:00,1.14715,1.1473,1.14693,1.14693,105900000.0
2007-04-11 06:15:00,1.1471,1.1473,1.14697,1.1473,59600000.0
2007-04-11 06:20:00,1.14708,1.1473,1.14687,1.1473,203800000.0
2007-04-11 06:25:00,1.1469,1.14732,1.14683,1.14692,23500000.0
2007-04-11 06:30:00,1.14712,1.1475,1.14707,1.1474,35000000.0
2007-04-11 06:35:00,1.1474,1.14745,1.14725,1.1473,73600000.0
2007-04-11 06:40:00,1.1473,1.1473,1.1473,1.1473,11200000.0
2007-04-11 06:45:00,1.1471,1.1474,1.14697,1.14704,78800000.0
2007-04-11 06:50:00,1.1474,1.1474,1.14693,1.14697,150400000.0
2007-04-11 06:55:00,1.1471,1.1474,1.14693,1.1473,145500000.0
2007-04-11 07:00:00,1.14722,1.1474,1.14695,1.14695,846900004.0
2007-04-11 07:05:00,1.14716,1.1474,1.14692,1.1474,194400000.0
2007-04-11 07:10:00,1.14702,1.14735,1.14688,1.1473,167899997.0
2007-04-11 07:15:00,1.14735,1.1475,1.14698,1.1475,130200000.0
2007-04-11 07:20:00,1.1475,1.1475,1.14704,1.14735,63700000.0
2007-04-11 07:25:00,1.1474,1.1475,1.14707,1.1474,62300000.0
2007-04-11 07:30:00,1.14709,1.14784,1.147,1.14719,417300000.0
2007-04-11 07:35:00,1.1474,1.1475,1.1471,1.1473,165200002.0
2007-04-11 07:40:00,1.1473,1.1473,1.147,1.1472,128900001.0
2007-04-11 07:45:00,1.1472,1.14725,1.14691,1.1471,136700000.0
2007-04-11 07:50:00,1.1471,1.1473,1.1469,1.1473,124800000.0
2007-04-11 07:55:00,1.14715,1.14741,1.14696,1.14715,257499998.0
2007-04-11 08:00:00,1.1472,1.1475,1.14705,1.14725,515900001.0
2007-04-11 08:05:00,1.1473,1.1477,1.1472,1.1476,348500001.0
2007-04-11 08:10:00,1.1476,1.1478,1.1471,1.14765,368900002.0
2007-04-11 08:15:00,1.14765,1.1477,1.1474,1.14745,212400000.0
2007-04-11 08:20:00,1.14745,1.1476,1.14711,1.14745,453100000.0
2007-04-11 08:25:00,1.1474,1.14745,1.1467,1.1467,529100002.0
2007-04-11 08:30:00,1.1467,1.14735,1.1466,1.1471,366100002.0
2007-04-11 08:35:00,1.147,1.1472,1.14695,1.1472,294799998.0
2007-04-11 08:40:00,1.1472,1.1478,1.14674,1.14727,488300001.0
2007-04-11 08:45:00,1.1473,1.1473,1.1468,1.1468,202100001.0
2007-04-11 08:50:00,1.1469,1.147,1.1467,1.1467,343200001.0
2007-04-11 08:55:00,1.1467,1.14695,1.14655,1.14655,458099996.0
2007-04-11 09:00:00,1.1466,1.1468,1.1466,1.1468,106700000.0
2007-04-11 09:05:00,1.1468,1.1469,1.1468,1.1469,59100000.0
2007-04-11 09:10:00,1.1468,1.147,1.1468,1.1469,47600000.0
2007-04-11 09:15:00,1.14685,1.1469,1.1467,1.1467,162300000.0
2007-04-11 09:20:00,1.1467,1.1467,1.146,1.1461,689400002.0
2007-04-11 09:25:00,1.1461,1.1462,1.1459,1.1461,654499997.0
2007-04-11 09:30:00,1.1461,1.1467,1.14605,1.1466,793000000.0
2007-04-11 09:35:00,1.1466,1.1466,1.14645,1.14645,703699996.0
2007-04-11 09:40:00,1.1465,1.1467,1.1464,1.1466,388499996.0
2007-04-11 09:45:00,1.1466,1.1469,1.14655,1.1469,349199995.0
2007-04-11 09:50:00,1.1469,1.1469,1.14633,1.14655,328900000.0
2007-04-11 09:55:00,1.1465,1.1466,1.1465,1.1466,73800000.0
2007-04-11 10:00:00,1.1467,1.1467,1.14645,1.14655,415100000.0
2007-04-11 10:05:00,1.1466,1.1468,1.1465,1.1468,310100000.0
2007-04-11 10:10:00,1.1468,1.1473,1.1468,1.1473,324799999.0
2007-04-11 10:15:00,1.14725,1.14735,1.1471,1.1473,397099999.0
2007-04-11 10:20:00,1.1473,1.1474,1.14715,1.14715,429900001.0
2007-04-11 10:25:00,1.14715,1.1473,1.1468,1.1469,361299998.0
2007-04-11 10:30:00,1.1469,1.1469,1.14665,1.1467,292399997.0
2007-04-11 10:35:00,1.1467,1.1468,1.1465,1.1466,386506348.0
2007-04-11 10:40:00,1.1466,1.1466,1.1461,1.1463,610300002.0
2007-04-11 10:45:00,1.1463,1.1465,1.1463,1.14645,232899997.0
2007-04-11 10:50:00,1.1465,1.1466,1.1465,1.1466,51400000.0
2007-04-11 10:55:00,1.1466,1.1467,1.14655,1.14655,202900002.0
2007-04-11 11:00:00,1.14655,1.1467,1.1462,1.1463,446100002.0
2007-04-11 11:05:00,1.14625,1.1465,1.14615,1.1465,579599998.0
2007-04-11 11:10:00,1.1465,1.1468,1.1464,1.1468,269000000.0
2007-04-11 11:15:00,1.1468,1.1469,1.1466,1.1466,231200000.0
2007-04-11 11:20:00,1.1466,1.14675,1.1465,1.1467,231100002.0
2007-04-11 11:25:00,1.14675,1.1468,1.1465,1.1466,388899999.0
2007-04-11 11:30:00,1.14665,1.1467,1.1466,1.1467,107700000.0
2007-04-11 11:35:00,1.1467,1.1468,1.14635,1.1468,217800000.0
2007-04-11 11:40:00,1.1468,1.1469,1.14611,1.1466,469400002.0
2007-04-11 11:45:00,1.1467,1.14675,1.14645,1.14645,821900005.0
2007-04-11 11:50:00,1.1464,1.1465,1.14605,1.14645,1004399997.0
2007-04-11 11:55:00,1.14645,1.1468,1.14645,1.1468,657599997.0
2007-04-11 12:00:00,1.1468,1.1468,1.1464,1.1466,469600000.0
2007-04-11 12:05:00,1.1465,1.1465,1.1464,1.1464,114400000.0
2007-04-11 12:10:00,1.1464,1.14665,1.14605,1.1461,1018100004.0
2007-04-11 12:15:00,1.146,1.1462,1.146,1.1461,218600000.0
2007-04-11 12:20:00,1.1461,1.14615,1.1454,1.1456,803299999.0
2007-04-11 12:25:00,1.14555,1.1457,1.1453,1.14565,430999999.0
2007-04-11 12:30:00,1.14555,1.1458,1.1455,1.1457,442800000.0
2007-04-11 12:35:00,1.1457,1.1459,1.1457,1.14585,441499997.0
2007-04-11 12:40:00,1.14585,1.1463,1.14575,1.14605,484900000.0
2007-04-11 12:45:00,1.1462,1.1462,1.14595,1.14605,369100003.0
2007-04-11 12:50:00,1.1461,1.1461,1.1455,1.1457,1107599999.0
2007-04-11 12:55:00,1.1457,1.1457,1.14495,1.1451,1260900011.0
2007-04-11 13:00:00,1.1451,1.1453,1.14465,1.145,680000001.0
2007-04-11 13:05:00,1.14505,1.1452,1.145,1.145,460400000.0
2007-04-11 13:10:00,1.14505,1.1453,1.14425,1.1446,1034100001.0
2007-04-11 13:15:00,1.14455,1.1447,1.1444,1.1445,290300000.0
2007-04-11 13:20:00,1.1445,1.14475,1.1444,1.14465,742299998.0
2007-04-11 13:25:00,1.14465,1.1448,1.1445,1.14465,699900000.0
2007-04-11 13:30:00,1.14465,1.1447,1.1444,1.1444,675399999.0
2007-04-11 13:35:00,1.14435,1.14445,1.1437,1.14385,1005099999.0
2007-04-11 13:40:00,1.1438,1.144,1.1436,1.1436,647899997.0
2007-04-11 13:45:00,1.1436,1.14375,1.1434,1.1435,1008900007.0
2007-04-11 13:50:00,1.14355,1.14365,1.1434,1.14345,754599999.0
2007-04-11 13:55:00,1.1435,1.1437,1.1435,1.1436,298900000.0
2007-04-11 14:00:00,1.1436,1.14375,1.1436,1.14375,553000002.0
2007-04-11 14:05:00,1.1437,1.1441,1.14365,1.1441,1428799998.0
2007-04-11 14:10:00,1.1441,1.1442,1.1437,1.1438,1035900001.0
2007-04-11 14:15:00,1.1439,1.1441,1.1435,1.14385,1510185788.0
2007-04-11 14:20:00,1.1439,1.1441,1.14375,1.14395,1054499998.0
2007-04-11 14:25:00,1.14395,1.1442,1.1439,1.1441,870600002.0
2007-04-11 14:30:00,1.1441,1.14435,1.14405,1.1443,1640999989.0
2007-04-11 14:35:00,1.1443,1.14435,1.14415,1.1443,401300000.0
2007-04-11 14:40:00,1.14425,1.1445,1.14415,1.1445,673799999.0
2007-04-11 14:45:00,1.1445,1.14475,1.1443,1.14445,3149800002.0
2007-04-11 14:50:00,1.1445,1.1445,1.1441,1.1441,1205000000.0
2007-04-11 14:55:00,1.1441,1.1442,1.14395,1.144,1723800000.0
2007-04-11 15:00:00,1.144,1.1442,1.1435,1.144,2052999990.0
2007-04-11 15:05:00,1.1441,1.1444,1.14395,1.1442,1919000009.0
2007-04-11 15:10:00,1.1442,1.1445,1.1441,1.1444,1469999987.0
2007-04-11 15:15:00,1.1444,1.1444,1.14425,1.1444,562700003.0
2007-04-11 15:20:00,1.1444,1.1446,1.1443,1.1445,1254300000.0
2007-04-11 15:25:00,1.1445,1.1445,1.1442,1.1443,652700001.0
2007-04-11 15:30:00,1.1443,1.1445,1.14415,1.1445,787300005.0
2007-04-11 15:35:00,1.1445,1.1445,1.1442,1.1442,986800000.0
2007-04-11 15:40:00,1.1442,1.14435,1.1439,1.144,1359400005.0
2007-04-11 15:45:00,1.144,1.1442,1.144,1.1441,1210499997.0
2007-04-11 15:50:00,1.1441,1.1442,1.144,1.1442,1257900002.0
2007-04-11 15:55:00,1.1442,1.14435,1.14385,1.14405,2425599999.0
2007-04-11 16:00:00,1.1441,1.1442,1.14355,1.1436,1650900001.0
2007-04-11 16:05:00,1.1436,1.1437,1.1433,1.1434,1317199999.0
2007-04-11 16:10:00,1.1434,1.144,1.1434,1.1438,1567199993.0
2007-04-11 16:15:00,1.14385,1.1441,1.1438,1.144,980199991.0
2007-04-11 16:20:00,1.14395,1.1441,1.14375,1.144,1314069994.0
2007-04-11 16:25:00,1.144,1.1443,1.144,1.1442,2165199993.0
2007-04-11 16:30:00,1.1442,1.1442,1.1436,1.14395,1873100017.0
2007-04-11 16:35:00,1.14395,1.14395,1.1435,1.1438,2212000005.0
2007-04-11 16:40:00,1.1437,1.144,1.1436,1.1439,1094899998.0
2007-04-11 16:45:00,1.14395,1.14395,1.14345,1.14375,1714099998.0
2007-04-11 16:50:00,1.14375,1.1439,1.1437,1.1438,1183199996.0
2007-04-11 16:55:00,1.1438,1.1443,1.1437,1.14375,3357200005.0
2007-04-11 17:00:00,1.14375,1.1441,1.14365,1.1441,2277000004.0
2007-04-11 17:05:00,1.1441,1.1441,1.14395,1.144,528100005.0
2007-04-11 17:10:00,1.144,1.1443,1.1439,1.1443,747900002.0
2007-04-11 17:15:00,1.1443,1.1445,1.1441,1.1445,917300000.0
2007-04-11 17:20:00,1.1445,1.1446,1.1443,1.1445,1538999996.0
2007-04-11 17:25:00,1.1445,1.1445,1.14445,1.1445,1193099999.0
2007-04-11 17:30:00,1.1445,1.1447,1.1444,1.1446,1963000007.0
2007-04-11 17:35:00,1.1446,1.14525,1.1446,1.1451,2672500004.0
2007-04-11 17:40:00,1.14515,1.14515,1.14485,1.1449,1712099984.0
2007-04-11 17:45:00,1.1449,1.1449,1.1447,1.1447,827700001.0
2007-04-11 17:50:00,1.1447,1.1448,1.14465,1.1447,312099995.0
2007-04-11 17:55:00,1.1447,1.1449,1.14447,1.1449,437700002.0
2007-04-11 18:00:00,1.1449,1.145,1.1448,1.1449,273299999.0
2007-04-11 18:05:00,1.1449,1.145,1.14475,1.14475,660499993.0
2007-04-11 18:10:00,1.1448,1.1448,1.14425,1.1448,174299999.0
2007-04-11 18:15:00,1.1448,1.14515,1.1448,1.14495,1884499993.0
2007-04-11 18:20:00,1.145,1.145,1.1449,1.1449,735400001.0
2007-04-11 18:25:00,1.1449,1.1449,1.1448,1.1449,92900000.0
2007-04-11 18:30:00,1.1449,1.1449,1.1445,1.1447,546900002.0
2007-04-11 18:35:00,1.1446,1.14465,1.14455,1.14465,1336700004.0
2007-04-11 18:40:00,1.14465,1.14465,1.1442,1.14435,1992999996.0
2007-04-11 18:45:00,1.14435,1.1444,1.144,1.1441,1294600004.0
2007-04-11 18:50:00,1.14405,1.14415,1.14395,1.14395,647099998.0
2007-04-11 18:55:00,1.144,1.144,1.14355,1.1436,1441500009.0
2007-04-11 19:00:00,1.1436,1.1436,1.1432,1.1433,1329799999.0
2007-04-11 19:05:00,1.1433,1.14335,1.1425,1.1428,2518099996.0
2007-04-11 19:10:00,1.14275,1.14285,1.1427,1.14275,524999998.0
2007-04-11 19:15:00,1.14275,1.1428,1.14225,1.1424,1437300003.0
2007-04-11 19:20:00,1.14235,1.1425,1.14225,1.1424,1376900001.0
2007-04-11 19:25:00,1.1424,1.1425,1.1423,1.14235,677199997.0
2007-04-11 19:30:00,1.14235,1.1425,1.14155,1.1417,2435000004.0
2007-04-11 19:35:00,1.1416,1.1423,1.14155,1.1421,1799300001.0
2007-04-11 19:40:00,1.1421,1.1424,1.1421,1.1423,1253400001.0
2007-04-11 19:45:00,1.1423,1.1424,1.14205,1.14205,682400000.0
2007-04-11 19:50:00,1.1422,1.1422,1.1413,1.1414,644800000.0
2007-04-11 19:55:00,1.1414,1.1419,1.14135,1.1418,1084100001.0
2007-04-11 20:00:00,1.14165,1.1424,1.14165,1.1423,2167500003.0
2007-04-11 20:05:00,1.1423,1.1426,1.142,1.1421,2603300007.0
2007-04-11 20:10:00,1.1421,1.1428,1.1421,1.14255,2329499992.0
2007-04-11 20:15:00,1.1426,1.1427,1.1423,1.1425,2454800016.0
2007-04-11 20:20:00,1.14245,1.1428,1.1423,1.1427,948500000.0
2007-04-11 20:25:00,1.1428,1.1428,1.1424,1.1425,1939199995.0
2007-04-11 20:30:00,1.1425,1.1427,1.1424,1.1425,1011300000.0
2007-04-11 20:35:00,1.1425,1.1426,1.14235,1.14235,1125499999.0
2007-04-11 20:40:00,1.1425,1.1425,1.1423,1.1424,1269099995.0
2007-04-11 20:45:00,1.1424,1.1424,1.1422,1.1423,670200000.0
2007-04-11 20:50:00,1.1423,1.1425,1.1422,1.14235,676299996.0
2007-04-11 20:55:00,1.1424,1.1424,1.14145,1.14185,3540800016.0
2007-04-11 21:00:00,1.1419,1.1419,1.14155,1.14175,2779200010.0
2007-04-11 21:05:00,1.14175,1.1419,1.14147,1.14182,377900000.0
2007-04-11 21:10:00,1.1418,1.1419,1.141,1.1412,1742300002.0
2007-04-11 21:15:00,1.1412,1.1415,1.1411,1.1411,1266999999.0
2007-04-11 21:20:00,1.1411,1.1412,1.1406,1.1407,1696000008.0
2007-04-11 21:25:00,1.1407,1.1409,1.14065,1.1408,1168199998.0
2007-04-11 21:30:00,1.1408,1.141,1.1405,1.141,2471999993.0
2007-04-11 21:35:00,1.141,1.141,1.14075,1.1408,1736000000.0
2007-04-11 21:40:00,1.1408,1.1408,1.13985,1.14,2308600001.0
2007-04-11 21:45:00,1.14,1.1403,1.1393,1.1394,1924200001.0
2007-04-11 21:50:00,1.1394,1.14,1.13935,1.14,1244300000.0
2007-04-11 21:55:00,1.14,1.14,1.1396,1.1397,817100001.0
2007-04-11 22:00:00,1.1397,1.1398,1.1393,1.1396,861000001.0
2007-04-11 22:05:00,1.1397,1.1397,1.1394,1.1394,536100001.0
2007-04-11 22:10:00,1.1395,1.1396,1.1394,1.1394,295400000.0
2007-04-11 22:15:00,1.1394,1.1396,1.1394,1.1395,411399998.0
2007-04-11 22:20:00,1.1395,1.1395,1.1393,1.1394,580400002.0
2007-04-11 22:25:00,1.1393,1.1396,1.13925,1.1396,384899999.0
2007-04-11 22:30:00,1.1396,1.1398,1.1396,1.1398,207300000.0
2007-04-11 22:35:00,1.1398,1.1399,1.13955,1.13955,281763968.0
2007-04-11 22:40:00,1.1397,1.1398,1.13907,1.13955,404300002.0
2007-04-11 22:45:00,1.1396,1.1397,1.13905,1.13912,127200000.0
2007-04-11 22:50:00,1.1395,1.1396,1.13925,1.1395,126400000.0
2007-04-11 22:55:00,1.13935,1.1395,1.13935,1.1394,149300000.0
2007-04-11 23:00:00,1.1393,1.1394,1.1391,1.13915,114400000.0
2007-04-11 23:05:00,1.1388,1.1389,1.13845,1.1387,368699999.0
2007-04-11 23:10:00,1.13852,1.1387,1.13845,1.1385,186699999.0
2007-04-11 23:15:00,1.13845,1.1392,1.13845,1.13875,310300000.0
2007-04-11 23:20:00,1.1388,1.1388,1.1385,1.1386,169700000.0
2007-04-11 23:25:00,1.1387,1.139,1.1386,1.1387,228300000.0
2007-04-11 23:30:00,1.13835,1.1388,1.1383,1.1386,164700000.0
2007-04-11 23:35:00,1.13855,1.1386,1.13845,1.1386,185699999.0
2007-04-11 23:40:00,1.1386,1.1387,1.13845,1.1385,220799999.0
2007-04-11 23:45:00,1.13845,1.1385,1.13835,1.1384,80800000.0
2007-04-11 23:50:00,1.1384,1.1384,1.1382,1.1383,129400000.0
2007-04-11 23:55:00,1.1383,1.1383,1.1379,1.138,347999999.0
2007-04-12 00:00:00,1.13825,1.1392,1.13815,1.1392,821899999.0
2007-04-12 00:05:00,1.1391,1.1394,1.1389,1.1393,770999995.0
2007-04-12 00:10:00,1.1393,1.1393,1.13867,1.1391,302400000.0
2007-04-12 00:15:00,1.139,1.1391,1.13888,1.13888,82000000.0
2007-04-12 00:20:00,1.1389,1.1393,1.1388,1.1393,144600000.0
2007-04-12 00:25:00,1.1392,1.1392,1.1391,1.1391,59900000.0
2007-04-12 00:30:00,1.1391,1.1395,1.13895,1.13907,79500000.0
2007-04-12 00:35:00,1.13935,1.13935,1.13891,1.13891,102700001.0
2007-04-12 00:40:00,1.13908,1.1395,1.13904,1.1394,106600002.0
2007-04-12 00:45:00,1.13945,1.13975,1.1394,1.1397,257799999.0
2007-04-12 00:50:00,1.1397,1.14,1.13965,1.13975,307000002.0
2007-04-12 00:55:00,1.13975,1.1401,1.13939,1.13948,194200001.0
2007-04-12 01:00:00,1.1398,1.1399,1.13975,1.1399,94000000.0
2007-04-12 01:05:00,1.14,1.1402,1.1399,1.14,411000002.0
2007-04-12 01:10:00,1.14,1.14,1.1397,1.13981,60200000.0
2007-04-12 01:15:00,1.14,1.14,1.1397,1.1397,169000000.0
2007-04-12 01:20:00,1.1397,1.1397,1.1393,1.1394,238800000.0
2007-04-12 01:25:00,1.1394,1.1395,1.139,1.13918,91800000.0
2007-04-12 01:30:00,1.13897,1.1396,1.13897,1.1396,184300000.0
2007-04-12 01:35:00,1.1396,1.13965,1.13924,1.1396,114100001.0
2007-04-12 01:40:00,1.13938,1.1397,1.13915,1.13955,232400000.0
2007-04-12 01:45:00,1.1396,1.14,1.1395,1.14,332700001.0
2007-04-12 01:50:00,1.14,1.1404,1.1399,1.1403,283600000.0
2007-04-12 01:55:00,1.1403,1.1403,1.1399,1.1401,236500002.0
2007-04-12 02:00:00,1.1401,1.1403,1.14,1.14015,144600000.0
2007-04-12 02:05:00,1.14,1.1402,1.14,1.14005,312300000.0
2007-04-12 02:10:00,1.1401,1.1401,1.13982,1.14,237500001.0
2007-04-12 02:15:00,1.1401,1.1401,1.13975,1.1401,349900002.0
2007-04-12 02:20:00,1.14005,1.14005,1.13985,1.1399,173600000.0
2007-04-12 02:25:00,1.14,1.14,1.13964,1.13977,161000000.0
2007-04-12 02:30:00,1.13977,1.1404,1.13956,1.1404,183399999.0
2007-04-12 02:35:00,1.1404,1.1409,1.14015,1.1408,912199994.0
2007-04-12 02:40:00,1.1408,1.1409,1.1406,1.1407,193600000.0
2007-04-12 02:45:00,1.1408,1.1408,1.14023,1.1406,242300002.0
2007-04-12 02:50:00,1.1406,1.14061,1.1404,1.1406,95000000.0
2007-04-12 02:55:00,1.1406,1.1411,1.14045,1.1409,479400000.0
2007-04-12 03:00:00,1.14095,1.14105,1.14053,1.141,78400000.0
2007-04-12 03:05:00,1.141,1.141,1.14056,1.14095,136000000.0
2007-04-12 03:10:00,1.14095,1.14095,1.14045,1.14045,416400006.0
2007-04-12 03:15:00,1.14034,1.1405,1.13995,1.1401,256500000.0
2007-04-12 03:20:00,1.1402,1.14035,1.13979,1.14001,226099997.0
2007-04-12 03:25:00,1.13993,1.1401,1.1399,1.1399,117500000.0
2007-04-12 03:30:00,1.1399,1.13995,1.13958,1.1397,79100000.0
2007-04-12 03:35:00,1.1399,1.1403,1.13975,1.1403,264900000.0
2007-04-12 03:40:00,1.14025,1.14025,1.14,1.1402,423999999.0
2007-04-12 03:45:00,1.14015,1.1402,1.14005,1.14005,383999999.0
2007-04-12 03:50:00,1.14015,1.14015,1.13973,1.14015,174100000.0
2007-04-12 03:55:00,1.14005,1.14025,1.14,1.14005,236600000.0
2007-04-12 04:00:00,1.14005,1.14025,1.14005,1.1401,228800000.0
2007-04-12 04:05:00,1.1401,1.1403,1.14005,1.1402,198999997.0
2007-04-12 04:10:00,1.1402,1.1403,1.1402,1.1402,173600000.0
2007-04-12 04:15:00,1.1402,1.1404,1.13979,1.1404,252699999.0
2007-04-12 04:20:00,1.14045,1.14045,1.13988,1.1403,247699998.0
2007-04-12 04:25:00,1.1404,1.1406,1.14017,1.1404,276799999.0
2007-04-12 04:30:00,1.1404,1.1404,1.14002,1.1404,165900000.0
2007-04-12 04:35:00,1.1404,1.14045,1.14025,1.1403,100900001.0
2007-04-12 04:40:00,1.1403,1.1403,1.1401,1.1402,229899999.0
2007-04-12 04:45:00,1.1402,1.14045,1.1401,1.14045,269400000.0
2007-04-12 04:50:00,1.14045,1.14065,1.14028,1.14055,162400000.0
2007-04-12 04:55:00,1.14055,1.14075,1.1403,1.14065,344800000.0
2007-04-12 05:00:00,1.14028,1.1407,1.14013,1.1407,92800000.0
2007-04-12 05:05:00,1.1407,1.1407,1.14038,1.1406,57600000.0
2007-04-12 05:10:00,1.14065,1.14065,1.14026,1.14055,113200000.0
2007-04-12 05:15:00,1.14065,1.14075,1.14036,1.14065,59500000.0
2007-04-12 05:20:00,1.14075,1.14075,1.14032,1.1406,96000000.0
2007-04-12 05:25:00,1.14075,1.14085,1.14047,1.1408,107099999.0
2007-04-12 05:30:00,1.14035,1.1408,1.14034,1.14075,106200002.0
2007-04-12 05:35:00,1.14051,1.14075,1.14042,1.1405,32800000.0
2007-04-12 05:40:00,1.14075,1.1408,1.14043,1.14065,236400003.0
2007-04-12 05:45:00,1.1407,1.1408,1.1407,1.1408,50900000.0
2007-04-12 05:50:00,1.14067,1.1408,1.14034,1.1408,161800000.0
2007-04-12 05:55:00,1.14058,1.1408,1.14037,1.1407,278400003.0
2007-04-12 06:00:00,1.1404,1.1407,1.14028,1.14047,537099996.0
2007-04-12 06:05:00,1.14055,1.1411,1.1405,1.14095,319600003.0
2007-04-12 06:10:00,1.141,1.1411,1.14095,1.14095,146799999.0
2007-04-12 06:15:00,1.14095,1.141,1.14067,1.14072,93600000.0
2007-04-12 06:20:00,1.141,1.141,1.14095,1.141,25000000.0
2007-04-12 06:25:00,1.141,1.141,1.1406,1.14065,342999998.0
2007-04-12 06:30:00,1.14049,1.1408,1.1404,1.1407,129299999.0
2007-04-12 06:35:00,1.1408,1.1408,1.14045,1.14045,81700000.0
2007-04-12 06:40:00,1.1408,1.1408,1.14043,1.1407,86000000.0
2007-04-12 06:45:00,1.1407,1.1407,1.1406,1.14065,91000001.0
2007-04-12 06:50:00,1.1407,1.1407,1.14065,1.1407,8800000.0
2007-04-12 06:55:00,1.14065,1.1407,1.14065,1.1407,8600000.0
2007-04-12 07:00:00,1.14065,1.1407,1.1404,1.1404,61500000.0
2007-04-12 07:05:00,1.1404,1.14065,1.14007,1.1405,354200000.0
2007-04-12 07:10:00,1.1405,1.1406,1.14045,1.1406,176099999.0
2007-04-12 07:15:00,1.1406,1.1407,1.1406,1.1406,71100000.0
2007-04-12 07:20:00,1.1406,1.1408,1.14008,1.1407,73300000.0
2007-04-12 07:25:00,1.1407,1.1408,1.14065,1.1408,280300000.0
2007-04-12 07:30:00,1.1408,1.141,1.1408,1.14085,253799998.0
2007-04-12 07:35:00,1.1409,1.141,1.1409,1.1409,76300001.0
2007-04-12 07:40:00,1.1409,1.1409,1.14085,1.1409,22700000.0
2007-04-12 07:45:00,1.1409,1.141,1.1409,1.141,57200000.0
2007-04-12 07:50:00,1.14095,1.141,1.14095,1.14095,23700000.0
2007-04-12 07:55:00,1.141,1.1411,1.14075,1.1408,118200000.0
2007-04-12 08:00:00,1.14053,1.141,1.14025,1.141,221200000.0
2007-04-12 08:05:00,1.14085,1.141,1.14075,1.141,443599999.0
2007-04-12 08:10:00,1.14105,1.1411,1.1409,1.141,127599999.0
2007-04-12 08:15:00,1.141,1.14105,1.14085,1.14095,142100000.0
2007-04-12 08:20:00,1.141,1.141,1.14085,1.14095,274099999.0
2007-04-12 08:25:00,1.14095,1.141,1.14065,1.14065,213599999.0
2007-04-12 08:30:00,1.14042,1.14075,1.13978,1.14045,441300000.0
2007-04-12 08:35:00,1.14045,1.1406,1.1402,1.14035,357600001.0
2007-04-12 08:40:00,1.13988,1.1405,1.13962,1.13997,209800000.0
2007-04-12 08:45:00,1.14007,1.1402,1.13963,1.1402,139900000.0
2007-04-12 08:50:00,1.1402,1.1403,1.13965,1.1401,236200000.0
2007-04-12 08:55:00,1.14005,1.1404,1.14,1.1403,199199999.0
2007-04-12 09:00:00,1.1404,1.1408,1.1402,1.1402,777599999.0
2007-04-12 09:05:00,1.1402,1.1402,1.1398,1.14,654900000.0
2007-04-12 09:10:00,1.13995,1.14,1.1393,1.13955,681299999.0
2007-04-12 09:15:00,1.13955,1.1396,1.1393,1.1393,394700003.0
2007-04-12 09:20:00,1.13914,1.1394,1.13892,1.1393,351399996.0
2007-04-12 09:25:00,1.1394,1.1397,1.13935,1.1397,145300000.0
2007-04-12 09:30:00,1.1397,1.1397,1.13883,1.1393,704400001.0
2007-04-12 09:35:00,1.1393,1.13975,1.1393,1.1397,516699996.0
2007-04-12 09:40:00,1.13995,1.13995,1.13975,1.13985,375400003.0
2007-04-12 09:45:00,1.1399,1.1399,1.13965,1.1399,206400001.0
2007-04-12 09:50:00,1.1399,1.14005,1.13935,1.13945,674600001.0
2007-04-12 09:55:00,1.1395,1.1397,1.13925,1.1397,518499999.0
2007-04-12 10:00:00,1.14,1.14,1.13965,1.1398,500334917.0
2007-04-12 10:05:00,1.1398,1.1402,1.1398,1.1399,706000000.0
2007-04-12 10:10:00,1.1399,1.14025,1.1399,1.1402,305199999.0
2007-04-12 10:15:00,1.1404,1.1407,1.1403,1.1406,553600000.0
2007-04-12 10:20:00,1.1406,1.1406,1.1405,1.1405,174700000.0
2007-04-12 10:25:00,1.14055,1.14055,1.13995,1.14005,615100003.0
2007-04-12 10:30:00,1.1401,1.1401,1.13963,1.1401,633800003.0
2007-04-12 10:35:00,1.1401,1.1402,1.1401,1.1402,73100000.0
2007-04-12 10:40:00,1.1401,1.14025,1.1397,1.1398,343999999.0
2007-04-12 10:45:00,1.13941,1.14085,1.13936,1.1405,969399998.0
2007-04-12 10:50:00,1.1406,1.141,1.14045,1.1408,1406200006.0
2007-04-12 10:55:00,1.1408,1.1409,1.14055,1.1406,1440880021.0
2007-04-12 11:00:00,1.1406,1.1407,1.14011,1.14055,1064100002.0
2007-04-12 11:05:00,1.14055,1.1407,1.1398,1.13995,550399997.0
2007-04-12 11:10:00,1.14005,1.1402,1.13965,1.13975,1066900000.0
2007-04-12 11:15:00,1.1398,1.14005,1.1397,1.1399,509000000.0
2007-04-12 11:20:00,1.1399,1.1399,1.1397,1.1397,273900000.0
2007-04-12 11:25:00,1.1398,1.13985,1.13965,1.1397,524899998.0
2007-04-12 11:30:00,1.1397,1.1398,1.13955,1.13975,475900000.0
2007-04-12 11:35:00,1.13975,1.1398,1.1394,1.13945,691899995.0
2007-04-12 11:40:00,1.1395,1.1395,1.13915,1.1394,730800004.0
2007-04-12 11:45:00,1.1394,1.13965,1.1394,1.1396,232209850.0
2007-04-12 11:50:00,1.1396,1.13965,1.13945,1.13945,138000000.0
2007-04-12 11:55:00,1.1395,1.1396,1.13915,1.1392,335799996.0
2007-04-12 12:00:00,1.1392,1.1392,1.1387,1.139,505299996.0
2007-04-12 12:05:00,1.139,1.1394,1.139,1.1391,291800000.0
2007-04-12 12:10:00,1.1391,1.1392,1.13825,1.1384,618199998.0
2007-04-12 12:15:00,1.1384,1.1385,1.13765,1.138,1518499995.0
2007-04-12 12:20:00,1.138,1.138,1.13675,1.13775,2188099994.0
2007-04-12 12:25:00,1.13775,1.1385,1.1377,1.1378,895200001.0
2007-04-12 12:30:00,1.1379,1.1379,1.1373,1.1379,812300005.0
2007-04-12 12:35:00,1.13785,1.1381,1.13775,1.138,229799996.0
2007-04-12 12:40:00,1.138,1.1381,1.1375,1.1375,210000000.0
2007-04-12 12:45:00,1.1376,1.1377,1.1375,1.1375,261900000.0
2007-04-12 12:50:00,1.1375,1.1377,1.13745,1.1377,356600001.0
2007-04-12 12:55:00,1.13765,1.1377,1.1374,1.1377,414499999.0
2007-04-12 13:00:00,1.1377,1.1378,1.13735,1.13745,405900000.0
2007-04-12 13:05:00,1.1375,1.1376,1.13735,1.13745,483599999.0
2007-04-12 13:10:00,1.13745,1.1378,1.1374,1.1378,292900000.0
2007-04-12 13:15:00,1.1378,1.138,1.13775,1.1378,1052199998.0
2007-04-12 13:20:00,1.13785,1.1382,1.13775,1.138,271199998.0
2007-04-12 13:25:00,1.138,1.138,1.1378,1.138,267399999.0
2007-04-12 13:30:00,1.138,1.138,1.1378,1.1379,143100000.0
2007-04-12 13:35:00,1.13785,1.13825,1.13765,1.1377,1489600004.0
2007-04-12 13:40:00,1.1377,1.138,1.1376,1.13765,801100005.0
2007-04-12 13:45:00,1.13765,1.1381,1.13765,1.1379,410099999.0
2007-04-12 13:50:00,1.1381,1.1381,1.1375,1.1376,1242900003.0
2007-04-12 13:55:00,1.1376,1.1378,1.13755,1.13765,737100005.0
2007-04-12 14:00:00,1.13765,1.138,1.13765,1.1377,1373999997.0
2007-04-12 14:05:00,1.13775,1.138,1.1377,1.13785,830900006.0
2007-04-12 14:10:00,1.1378,1.1382,1.1378,1.1381,912300003.0
2007-04-12 14:15:00,1.1381,1.1387,1.1381,1.1384,1366900005.0
2007-04-12 14:20:00,1.1384,1.1388,1.1383,1.1387,1243799989.0
2007-04-12 14:25:00,1.1387,1.1394,1.13865,1.1389,1176300000.0
2007-04-12 14:30:00,1.1389,1.13895,1.1381,1.1381,1937600005.0
2007-04-12 14:35:00,1.1381,1.1387,1.13795,1.1384,2942819999.0
2007-04-12 14:40:00,1.1384,1.139,1.13835,1.13835,2243100003.0
2007-04-12 14:45:00,1.13835,1.1386,1.1381,1.1385,959199998.0
2007-04-12 14:50:00,1.1385,1.1387,1.1384,1.1386,1052600000.0
2007-04-12 14:55:00,1.1386,1.1387,1.1384,1.1385,609699999.0
2007-04-12 15:00:00,1.1385,1.13855,1.1383,1.13855,333700001.0
2007-04-12 15:05:00,1.13855,1.1387,1.13835,1.1384,1234275046.0
2007-04-12 15:10:00,1.1384,1.1384,1.13815,1.13825,1777499997.0
2007-04-12 15:15:00,1.13825,1.1383,1.1374,1.13765,1516600006.0
2007-04-12 15:20:00,1.13765,1.13805,1.13765,1.1378,1602199998.0
2007-04-12 15:25:00,1.1378,1.1379,1.13745,1.1375,1727200008.0
2007-04-12 15:30:00,1.1375,1.1377,1.13705,1.13755,1130500002.0
2007-04-12 15:35:00,1.13755,1.13755,1.1369,1.13715,638700000.0
2007-04-12 15:40:00,1.13715,1.1376,1.13715,1.1372,594100000.0
2007-04-12 15:45:00,1.1373,1.1374,1.13705,1.1371,923800000.0
2007-04-12 15:50:00,1.1371,1.1371,1.1359,1.13615,1677899994.0
2007-04-12 15:55:00,1.1361,1.13655,1.13595,1.13655,677400001.0
2007-04-12 16:00:00,1.13655,1.13685,1.13625,1.13685,529300000.0
2007-04-12 16:05:00,1.13685,1.1371,1.1364,1.1365,1029499998.0
2007-04-12 16:10:00,1.1365,1.1368,1.1365,1.13655,498300000.0
2007-04-12 16:15:00,1.13655,1.1367,1.13615,1.13625,565800002.0
2007-04-12 16:20:00,1.1362,1.1362,1.13565,1.13585,1456900000.0
2007-04-12 16:25:00,1.13585,1.13705,1.13565,1.1367,1642099994.0
2007-04-12 16:30:00,1.1367,1.13675,1.1362,1.13665,2036199997.0
2007-04-12 16:35:00,1.1365,1.13665,1.1361,1.13625,913199999.0
2007-04-12 16:40:00,1.13625,1.13635,1.136,1.13615,484400001.0
2007-04-12 16:45:00,1.13615,1.13655,1.1361,1.1365,759600004.0
2007-04-12 16:50:00,1.13645,1.13655,1.1362,1.13645,829899995.0
2007-04-12 16:55:00,1.13645,1.13665,1.1357,1.1359,368900000.0
2007-04-12 17:00:00,1.1359,1.1362,1.13585,1.13595,606999999.0
2007-04-12 17:05:00,1.1359,1.13615,1.13565,1.13565,444499999.0
2007-04-12 17:10:00,1.1357,1.13575,1.1354,1.13565,274300000.0
2007-04-12 17:15:00,1.13565,1.1358,1.1356,1.1357,267300000.0
2007-04-12 17:20:00,1.1357,1.13588,1.13518,1.13565,617700001.0
2007-04-12 17:25:00,1.13565,1.1359,1.13565,1.1358,204799999.0
2007-04-12 17:30:00,1.1359,1.1361,1.13575,1.1359,481800000.0
2007-04-12 17:35:00,1.1359,1.1363,1.13575,1.13625,352400000.0
2007-04-12 17:40:00,1.1362,1.13645,1.13585,1.1362,871699992.0
2007-04-12 17:45:00,1.1362,1.13635,1.13615,1.13615,602299998.0
2007-04-12 17:50:00,1.1362,1.1362,1.136,1.13605,235800000.0
2007-04-12 17:55:00,1.13605,1.13615,1.13605,1.13615,161100000.0
2007-04-12 18:00:00,1.13615,1.13655,1.13615,1.1363,584099997.0
2007-04-12 18:05:00,1.1362,1.1363,1.13589,1.1361,241500001.0
2007-04-12 18:10:00,1.1361,1.1362,1.13574,1.1362,121900000.0
2007-04-12 18:15:00,1.1362,1.1362,1.13595,1.1361,201900000.0
2007-04-12 18:20:00,1.13567,1.13605,1.13555,1.13605,647799998.0
2007-04-12 18:25:00,1.136,1.13605,1.13585,1.13595,521099997.0
2007-04-12 18:30:00,1.13595,1.1363,1.13595,1.1362,626800004.0
2007-04-12 18:35:00,1.13615,1.13625,1.13595,1.136,455799997.0
2007-04-12 18:40:00,1.136,1.13615,1.13595,1.13605,232800000.0
2007-04-12 18:45:00,1.1361,1.1361,1.13566,1.13605,201300000.0
2007-04-12 18:50:00,1.13615,1.13615,1.13544,1.13558,384599999.0
2007-04-12 18:55:00,1.1359,1.1361,1.1359,1.1361,210699998.0
2007-04-12 19:00:00,1.1361,1.1361,1.1357,1.1357,453399998.0
2007-04-12 19:05:00,1.1357,1.1358,1.13541,1.13565,293900000.0
2007-04-12 19:10:00,1.13543,1.13585,1.1351,1.13575,307499999.0
2007-04-12 19:15:00,1.13575,1.13575,1.13528,1.13532,138400000.0
2007-04-12 19:20:00,1.1355,1.1356,1.13535,1.13545,421699994.0
2007-04-12 19:25:00,1.13545,1.13555,1.13517,1.13555,206400000.0
2007-04-12 19:30:00,1.13555,1.13565,1.1355,1.13565,149600000.0
2007-04-12 19:35:00,1.13565,1.13565,1.13529,1.13565,244899997.0
2007-04-12 19:40:00,1.13565,1.13565,1.13518,1.1352,770599997.0
2007-04-12 19:45:00,1.13525,1.1353,1.1342,1.1344,1427099989.0
2007-04-12 19:50:00,1.1345,1.1345,1.1337,1.13375,635899998.0
2007-04-12 19:55:00,1.13375,1.1345,1.1336,1.1344,1358099998.0
2007-04-12 20:00:00,1.13445,1.1345,1.13395,1.1341,793399999.0
2007-04-12 20:05:00,1.1341,1.13475,1.13405,1.1345,635599999.0
2007-04-12 20:10:00,1.1345,1.1346,1.1345,1.13455,406099998.0
2007-04-12 20:15:00,1.13455,1.13455,1.13415,1.1342,859800003.0
2007-04-12 20:20:00,1.1342,1.1343,1.1341,1.13415,293900000.0
2007-04-12 20:25:00,1.13415,1.1344,1.1341,1.1343,452800000.0
2007-04-12 20:30:00,1.13425,1.1344,1.1342,1.1343,256500000.0
2007-04-12 20:35:00,1.13425,1.13435,1.13406,1.13435,318799999.0
2007-04-12 20:40:00,1.13435,1.1344,1.13404,1.13435,224700000.0
2007-04-12 20:45:00,1.13435,1.13435,1.13385,1.1342,327200000.0
2007-04-12 20:50:00,1.13425,1.13445,1.13384,1.1343,309099999.0
2007-04-12 20:55:00,1.1343,1.1348,1.1343,1.1347,335200000.0
2007-04-12 21:00:00,1.1347,1.1352,1.1347,1.13495,315600000.0
2007-04-12 21:05:00,1.13461,1.135,1.13459,1.1348,264700000.0
2007-04-12 21:10:00,1.1348,1.1349,1.13444,1.13456,237700004.0
2007-04-12 21:15:00,1.1349,1.1351,1.1345,1.13461,200300000.0
2007-04-12 21:20:00,1.1349,1.1349,1.1347,1.1348,222500000.0
2007-04-12 21:25:00,1.13475,1.1348,1.13446,1.13453,307900000.0
2007-04-12 21:30:00,1.13475,1.1349,1.1347,1.1348,137900000.0
2007-04-12 21:35:00,1.1348,1.135,1.1346,1.1347,590599999.0
2007-04-12 21:40:00,1.1346,1.1347,1.13455,1.1346,453299999.0
2007-04-12 21:45:00,1.1346,1.1346,1.1342,1.1344,450600001.0
2007-04-12 21:50:00,1.1343,1.1345,1.1342,1.1345,447599996.0
2007-04-12 21:55:00,1.1345,1.1346,1.1344,1.1344,300200000.0
2007-04-12 22:00:00,1.1344,1.1346,1.13403,1.1346,314700002.0
2007-04-12 22:05:00,1.1346,1.1346,1.1343,1.1344,279399999.0
2007-04-12 22:10:00,1.1344,1.1345,1.1344,1.1344,97000001.0
2007-04-12 22:15:00,1.1344,1.1346,1.1343,1.1344,431400001.0
2007-04-12 22:20:00,1.1343,1.1345,1.13406,1.1344,312000000.0
2007-04-12 22:25:00,1.1345,1.1345,1.1343,1.1345,171199998.0
2007-04-12 22:30:00,1.1345,1.1346,1.13395,1.1345,479000002.0
2007-04-12 22:35:00,1.1344,1.1347,1.1343,1.1346,398300001.0
2007-04-12 22:40:00,1.1346,1.1346,1.1342,1.1344,425599999.0
2007-04-12 22:45:00,1.1344,1.1345,1.1342,1.1345,144299999.0
2007-04-12 22:50:00,1.1346,1.1346,1.13431,1.1345,137199999.0
2007-04-12 22:55:00,1.1345,1.1346,1.13437,1.1346,93900000.0
2007-04-12 23:00:00,1.13431,1.1346,1.13421,1.1345,162800000.0
2007-04-12 23:05:00,1.1345,1.1346,1.13428,1.1345,67600000.0
2007-04-12 23:10:00,1.13424,1.1346,1.13403,1.1346,52000000.0
2007-04-12 23:15:00,1.1343,1.1345,1.13423,1.1343,541099997.0
2007-04-12 23:20:00,1.1346,1.1346,1.13416,1.1346,742599996.0
2007-04-12 23:25:00,1.1346,1.1346,1.1344,1.1344,36800000.0
2007-04-12 23:30:00,1.13437,1.1345,1.13415,1.13415,271400000.0
2007-04-12 23:35:00,1.1343,1.1346,1.13398,1.1344,128800000.0
2007-04-12 23:40:00,1.1345,1.1347,1.1339,1.1347,77400000.0
2007-04-12 23:45:00,1.1348,1.1348,1.13416,1.1343,96800000.0
2007-04-12 23:50:00,1.13424,1.1344,1.13413,1.13423,151000000.0
2007-04-12 23:55:00,1.1346,1.1348,1.1339,1.1346,373599989.0
2007-04-13 00:00:00,1.1347,1.1348,1.1347,1.1347,28000000.0
2007-04-13 00:05:00,1.1348,1.1348,1.13425,1.13435,79100000.0
2007-04-13 00:10:00,1.1345,1.1347,1.13444,1.1347,66300000.0
2007-04-13 00:15:00,1.1348,1.1348,1.13437,1.1345,87200000.0
2007-04-13 00:20:00,1.13442,1.1347,1.13412,1.1346,81600000.0
2007-04-13 00:25:00,1.13422,1.1347,1.13417,1.1347,278400003.0
2007-04-13 00:30:00,1.13442,1.1348,1.13413,1.13455,131700000.0
2007-04-13 00:35:00,1.1348,1.1348,1.13439,1.13448,113500000.0
2007-04-13 00:40:00,1.13438,1.1349,1.13429,1.1344,280000000.0
2007-04-13 00:45:00,1.1344,1.1345,1.1341,1.1341,226200000.0
2007-04-13 00:50:00,1.1345,1.1347,1.1338,1.13395,657800000.0
2007-04-13 00:55:00,1.13395,1.1346,1.13395,1.1342,156700000.0
2007-04-13 01:00:00,1.1342,1.1346,1.1342,1.1345,225100000.0
2007-04-13 01:05:00,1.13422,1.1345,1.13393,1.13404,144000000.0
2007-04-13 01:10:00,1.1343,1.1344,1.13408,1.13419,76000000.0
2007-04-13 01:15:00,1.1344,1.1346,1.13417,1.1346,114000000.0
2007-04-13 01:20:00,1.13455,1.1347,1.1342,1.13448,224600000.0
2007-04-13 01:25:00,1.13455,1.1347,1.13402,1.1346,210000000.0
2007-04-13 01:30:00,1.13426,1.1346,1.13416,1.13441,137000000.0
2007-04-13 01:35:00,1.13406,1.13475,1.13398,1.13475,32400000.0
2007-04-13 01:40:00,1.1346,1.13475,1.13426,1.13444,206800000.0
2007-04-13 01:45:00,1.13428,1.13475,1.13417,1.1347,261500003.0
2007-04-13 01:50:00,1.13475,1.13475,1.13431,1.13445,292200006.0
2007-04-13 01:55:00,1.13475,1.13475,1.1343,1.13445,88000000.0
2007-04-13 02:00:00,1.13418,1.13455,1.13402,1.13426,207500000.0
2007-04-13 02:05:00,1.13445,1.13445,1.13405,1.13435,168500000.0
2007-04-13 02:10:00,1.1341,1.13428,1.1339,1.13401,125600000.0
2007-04-13 02:15:00,1.1343,1.13447,1.13398,1.1344,97600000.0
2007-04-13 02:20:00,1.1344,1.1344,1.13412,1.1344,155200000.0
2007-04-13 02:25:00,1.1344,1.13515,1.13435,1.1351,209600000.0
2007-04-13 02:30:00,1.135,1.13515,1.13475,1.13475,183100000.0
2007-04-13 02:35:00,1.13485,1.13485,1.1339,1.134,413900001.0
2007-04-13 02:40:00,1.1341,1.1343,1.1334,1.1335,601800000.0
2007-04-13 02:45:00,1.13355,1.1336,1.13325,1.13355,144400000.0
2007-04-13 02:50:00,1.1336,1.1339,1.13327,1.1339,184200000.0
2007-04-13 02:55:00,1.1339,1.1339,1.1337,1.1338,158400000.0
2007-04-13 03:00:00,1.1339,1.1339,1.1333,1.13362,222600000.0
2007-04-13 03:05:00,1.13428,1.13428,1.13366,1.1341,187300000.0
2007-04-13 03:10:00,1.1341,1.1341,1.1338,1.1338,91900000.0
2007-04-13 03:15:00,1.1337,1.1339,1.1336,1.1337,187200000.0
2007-04-13 03:20:00,1.1337,1.1342,1.1335,1.1337,390100000.0
2007-04-13 03:25:00,1.1337,1.1337,1.13318,1.1337,84000000.0
2007-04-13 03:30:00,1.1337,1.13375,1.13365,1.13375,70700000.0
2007-04-13 03:35:00,1.1335,1.13375,1.13325,1.13337,162800000.0
2007-04-13 03:40:00,1.13365,1.1347,1.13365,1.1345,284000000.0
2007-04-13 03:45:00,1.13445,1.13455,1.13404,1.13427,436400001.0
2007-04-13 03:50:00,1.1345,1.13465,1.1341,1.13449,122200000.0
2007-04-13 03:55:00,1.13426,1.13459,1.134,1.13435,217800001.0
2007-04-13 04:00:00,1.13455,1.13455,1.13385,1.13419,147100000.0
2007-04-13 04:05:00,1.13425,1.13425,1.13392,1.13395,173700000.0
2007-04-13 04:10:00,1.134,1.13444,1.13392,1.13405,234200000.0
2007-04-13 04:15:00,1.13385,1.1342,1.13381,1.13415,134800000.0
2007-04-13 04:20:00,1.13394,1.1342,1.13377,1.1342,125600000.0
2007-04-13 04:25:00,1.13412,1.13445,1.13385,1.1344,141600000.0
2007-04-13 04:30:00,1.1342,1.13437,1.13368,1.13415,106400000.0
2007-04-13 04:35:00,1.1342,1.1343,1.13374,1.13391,113299999.0
2007-04-13 04:40:00,1.13413,1.1343,1.13393,1.134,87399999.0
2007-04-13 04:45:00,1.1343,1.1345,1.134,1.13431,111900000.0
2007-04-13 04:50:00,1.1343,1.13435,1.13382,1.1343,76100000.0
2007-04-13 04:55:00,1.1343,1.1343,1.13384,1.1343,126400000.0
2007-04-13 05:00:00,1.13408,1.1344,1.13389,1.13416,84100000.0
2007-04-13 05:05:00,1.1344,1.13441,1.13392,1.13417,155200000.0
2007-04-13 05:10:00,1.13419,1.13429,1.134,1.13419,117500000.0
2007-04-13 05:15:00,1.13407,1.1344,1.13382,1.1344,157100000.0
2007-04-13 05:20:00,1.1344,1.1344,1.13395,1.1342,93517001.0
2007-04-13 05:25:00,1.13428,1.1344,1.13402,1.13405,157316997.0
2007-04-13 05:30:00,1.13408,1.13435,1.13383,1.1341,191400006.0
2007-04-13 05:35:00,1.13415,1.1344,1.13406,1.13435,59900000.0
2007-04-13 05:40:00,1.13402,1.13445,1.13394,1.13423,168200000.0
2007-04-13 05:45:00,1.1342,1.1344,1.13403,1.13425,180999999.0
2007-04-13 05:50:00,1.1344,1.1344,1.134,1.13417,239900001.0
2007-04-13 05:55:00,1.13399,1.13455,1.13394,1.13425,377900002.0
2007-04-13 06:00:00,1.13415,1.1344,1.1338,1.134,452299998.0
2007-04-13 06:05:00,1.134,1.1343,1.1337,1.134,786899999.0
2007-04-13 06:10:00,1.13405,1.1343,1.13361,1.1339,257600000.0
2007-04-13 06:15:00,1.134,1.1343,1.13367,1.13381,125600000.0
2007-04-13 06:20:00,1.13382,1.1343,1.13376,1.13405,237100000.0
2007-04-13 06:25:00,1.1339,1.1346,1.13385,1.13425,566500000.0
2007-04-13 06:30:00,1.1346,1.13465,1.134,1.13425,578300000.0
2007-04-13 06:35:00,1.1343,1.1347,1.1343,1.1345,120800000.0
2007-04-13 06:40:00,1.1345,1.1346,1.13413,1.1345,143400000.0
2007-04-13 06:45:00,1.1345,1.1345,1.13404,1.1345,120200000.0
2007-04-13 06:50:00,1.13435,1.1346,1.13425,1.13445,101300000.0
2007-04-13 06:55:00,1.1345,1.1345,1.13418,1.1345,214899999.0
2007-04-13 07:00:00,1.1345,1.1347,1.13415,1.13447,284099996.0
2007-04-13 07:05:00,1.1345,1.1347,1.1344,1.1345,308800000.0
2007-04-13 07:10:00,1.1344,1.13447,1.13415,1.13439,58300000.0
2007-04-13 07:15:00,1.13437,1.13455,1.13421,1.1345,103700000.0
2007-04-13 07:20:00,1.1345,1.13465,1.13423,1.13428,275000000.0
2007-04-13 07:25:00,1.13465,1.13475,1.13407,1.1346,97100000.0
2007-04-13 07:30:00,1.1346,1.1346,1.13376,1.13453,297500000.0
2007-04-13 07:35:00,1.1346,1.1346,1.13401,1.1345,164399999.0
2007-04-13 07:40:00,1.1345,1.1345,1.1343,1.1345,185300000.0
2007-04-13 07:45:00,1.13445,1.13555,1.13445,1.13505,296000000.0
2007-04-13 07:50:00,1.13505,1.13515,1.1347,1.13485,154400000.0
2007-04-13 07:55:00,1.13485,1.13495,1.1346,1.1349,164200000.0
2007-04-13 08:00:00,1.13495,1.1351,1.1348,1.1351,344800000.0
2007-04-13 08:05:00,1.13515,1.1353,1.1345,1.1346,737500000.0
2007-04-13 08:10:00,1.13455,1.13465,1.1342,1.1345,460600000.0
2007-04-13 08:15:00,1.1346,1.13465,1.13445,1.13465,222800000.0
2007-04-13 08:20:00,1.13465,1.13475,1.13423,1.13455,192500000.0
2007-04-13 08:25:00,1.13455,1.13455,1.134,1.1344,266500000.0
2007-04-13 08:30:00,1.1346,1.13465,1.13394,1.13435,460500002.0
2007-04-13 08:35:00,1.13445,1.13485,1.13425,1.13465,211400000.0
2007-04-13 08:40:00,1.1346,1.135,1.13421,1.13485,395800000.0
2007-04-13 08:45:00,1.1349,1.13515,1.13465,1.135,377899998.0
2007-04-13 08:50:00,1.13495,1.13535,1.13485,1.13525,249300000.0
2007-04-13 08:55:00,1.1352,1.13525,1.1348,1.1348,170900000.0
2007-04-13 09:00:00,1.1348,1.1348,1.1345,1.13475,395800000.0
2007-04-13 09:05:00,1.13475,1.1349,1.1347,1.1348,330900000.0
2007-04-13 09:10:00,1.1348,1.135,1.13475,1.13495,260000000.0
2007-04-13 09:15:00,1.13495,1.1356,1.13495,1.13535,408800000.0
2007-04-13 09:20:00,1.13535,1.13535,1.13455,1.1347,454900000.0
2007-04-13 09:25:00,1.13475,1.13475,1.1346,1.13465,147100000.0
2007-04-13 09:30:00,1.13435,1.13485,1.13416,1.13485,167000000.0
2007-04-13 09:35:00,1.13485,1.13495,1.1345,1.1346,404599999.0
2007-04-13 09:40:00,1.13465,1.13475,1.1343,1.13475,247300003.0
2007-04-13 09:45:00,1.13475,1.1352,1.13436,1.1352,309337885.0
2007-04-13 09:50:00,1.1351,1.1352,1.13475,1.1352,374199999.0
2007-04-13 09:55:00,1.1353,1.1354,1.135,1.13505,184600000.0
2007-04-13 10:00:00,1.13505,1.13505,1.1346,1.13465,866299999.0
2007-04-13 10:05:00,1.1347,1.13515,1.13443,1.13495,617900000.0
2007-04-13 10:10:00,1.135,1.1351,1.13495,1.135,190400000.0
2007-04-13 10:15:00,1.13467,1.13545,1.13467,1.13545,275700000.0
2007-04-13 10:20:00,1.13545,1.13545,1.13515,1.13515,224700000.0
2007-04-13 10:25:00,1.13525,1.1353,1.13477,1.1352,303200000.0
2007-04-13 10:30:00,1.1352,1.13525,1.13445,1.1345,433900000.0
2007-04-13 10:35:00,1.1345,1.1348,1.13445,1.1347,261300000.0
2007-04-13 10:40:00,1.13465,1.1347,1.13455,1.13455,138400000.0
2007-04-13 10:45:00,1.13438,1.1348,1.13404,1.13455,822300007.0
2007-04-13 10:50:00,1.1346,1.13495,1.1345,1.13465,295800000.0
2007-04-13 10:55:00,1.1346,1.1347,1.1342,1.1343,212000000.0
2007-04-13 11:00:00,1.1343,1.13465,1.1342,1.1346,251000000.0
2007-04-13 11:05:00,1.1346,1.1346,1.1342,1.13425,164800000.0
2007-04-13 11:10:00,1.1343,1.1343,1.13389,1.13425,72100000.0
2007-04-13 11:15:00,1.13399,1.13448,1.13393,1.1341,192611602.0
2007-04-13 11:20:00,1.1341,1.13415,1.13365,1.13375,172400000.0
2007-04-13 11:25:00,1.13375,1.13405,1.13323,1.134,117600000.0
2007-04-13 11:30:00,1.134,1.1341,1.13346,1.1337,528000003.0
2007-04-13 11:35:00,1.13392,1.13415,1.13388,1.13405,296799998.0
2007-04-13 11:40:00,1.13398,1.13415,1.13364,1.13381,889800005.0
2007-04-13 11:45:00,1.13405,1.13405,1.13385,1.13385,104000000.0
2007-04-13 11:50:00,1.13369,1.13385,1.13349,1.1335,301300000.0
2007-04-13 11:55:00,1.1335,1.1336,1.13305,1.1334,730699999.0
2007-04-13 12:00:00,1.13335,1.13345,1.13315,1.13345,357300000.0
2007-04-13 12:05:00,1.13327,1.1334,1.13308,1.13325,169900000.0
2007-04-13 12:10:00,1.13325,1.13355,1.1331,1.13355,357300000.0
2007-04-13 12:15:00,1.13355,1.13385,1.13355,1.13365,218500000.0
2007-04-13 12:20:00,1.1337,1.1337,1.1334,1.1334,308500000.0
2007-04-13 12:25:00,1.13345,1.1337,1.13335,1.13365,372599999.0
2007-04-13 12:30:00,1.13365,1.1337,1.13335,1.13355,337400000.0
2007-04-13 12:35:00,1.13355,1.13365,1.13307,1.13355,546199995.0
2007-04-13 12:40:00,1.13355,1.13377,1.13306,1.13365,1425299999.0
2007-04-13 12:45:00,1.13367,1.13389,1.1332,1.1332,1095899998.0
2007-04-13 12:50:00,1.13287,1.1334,1.13275,1.1333,271100000.0
2007-04-13 12:55:00,1.1333,1.1337,1.1332,1.1336,572799998.0
2007-04-13 13:00:00,1.1336,1.1339,1.1336,1.1337,402200000.0
2007-04-13 13:05:00,1.13365,1.1338,1.1336,1.1338,333200000.0
2007-04-13 13:10:00,1.13385,1.13435,1.1336,1.1336,751999991.0
2007-04-13 13:15:00,1.13355,1.1336,1.1331,1.1332,387199999.0
2007-04-13 13:20:00,1.1332,1.13345,1.13295,1.1331,691500000.0
2007-04-13 13:25:00,1.1331,1.1335,1.13305,1.13345,574200000.0
2007-04-13 13:30:00,1.1335,1.1337,1.13329,1.13335,795400003.0
2007-04-13 13:35:00,1.1333,1.1338,1.1333,1.1337,312000001.0
2007-04-13 13:40:00,1.13311,1.13373,1.13311,1.1335,1401199997.0
2007-04-13 13:45:00,1.1334,1.1345,1.13325,1.13425,1220500002.0
2007-04-13 13:50:00,1.13435,1.1344,1.1341,1.1343,655800004.0
2007-04-13 13:55:00,1.1343,1.1343,1.13405,1.1342,246600000.0
2007-04-13 14:00:00,1.13425,1.1343,1.1341,1.13415,129500000.0
2007-04-13 14:05:00,1.13415,1.1343,1.13415,1.1342,104700000.0
2007-04-13 14:10:00,1.13425,1.1343,1.13359,1.13425,91600000.0
2007-04-13 14:15:00,1.13425,1.13435,1.1341,1.1342,202500000.0
2007-04-13 14:20:00,1.1342,1.1349,1.1342,1.1348,962700004.0
2007-04-13 14:25:00,1.13485,1.135,1.1342,1.1342,861199997.0
2007-04-13 14:30:00,1.1342,1.13625,1.1342,1.1351,1664600000.0
2007-04-13 14:35:00,1.1352,1.13565,1.135,1.13565,1112999999.0
2007-04-13 14:40:00,1.13565,1.136,1.1355,1.13555,1260000000.0
2007-04-13 14:45:00,1.13555,1.13565,1.1354,1.13545,333400000.0
2007-04-13 14:50:00,1.13545,1.13555,1.13525,1.13545,658300001.0
2007-04-13 14:55:00,1.13545,1.13565,1.13525,1.13565,307400000.0
2007-04-13 15:00:00,1.1356,1.13605,1.1355,1.13595,705300001.0
2007-04-13 15:05:00,1.13595,1.13595,1.13555,1.1357,708000008.0
2007-04-13 15:10:00,1.1357,1.13595,1.1357,1.13585,253400000.0
2007-04-13 15:15:00,1.1359,1.1363,1.13585,1.13615,688099996.0
2007-04-13 15:20:00,1.13615,1.13625,1.13615,1.13615,312000000.0
2007-04-13 15:25:00,1.13615,1.13625,1.13585,1.13615,451999999.0
2007-04-13 15:30:00,1.13615,1.13645,1.13615,1.13625,710299999.0
2007-04-13 15:35:00,1.1363,1.13645,1.13615,1.13615,225999999.0
2007-04-13 15:40:00,1.13615,1.1363,1.13575,1.13585,698199999.0
2007-04-13 15:45:00,1.13585,1.1359,1.13565,1.13575,321300000.0
2007-04-13 15:50:00,1.13585,1.13585,1.13555,1.1356,533899999.0
2007-04-13 15:55:00,1.1356,1.13565,1.1352,1.1353,676900000.0
2007-04-13 16:00:00,1.1353,1.13655,1.1352,1.1363,1728199997.0
2007-04-13 16:05:00,1.1363,1.13645,1.13615,1.1363,1017099988.0
2007-04-13 16:10:00,1.1363,1.13675,1.1363,1.13655,1181999997.0
2007-04-13 16:15:00,1.13655,1.13655,1.1362,1.1362,331800000.0
2007-04-13 16:20:00,1.1362,1.1367,1.1361,1.1367,564299999.0
2007-04-13 16:25:00,1.13665,1.13675,1.1364,1.13655,454299999.0
2007-04-13 16:30:00,1.1365,1.13685,1.1364,1.1367,734800002.0
2007-04-13 16:35:00,1.1367,1.13685,1.1362,1.1364,917199998.0
2007-04-13 16:40:00,1.1364,1.1367,1.1363,1.13645,849300001.0
2007-04-13 16:45:00,1.13645,1.1367,1.1362,1.13635,504700000.0
2007-04-13 16:50:00,1.13635,1.13675,1.1363,1.13675,269500000.0
2007-04-13 16:55:00,1.1367,1.13695,1.1364,1.1364,770099999.0
2007-04-13 17:00:00,1.13645,1.13685,1.1364,1.13675,826299999.0
2007-04-13 17:05:00,1.13665,1.13735,1.1364,1.13735,1157600002.0
2007-04-13 17:10:00,1.13735,1.1387,1.1373,1.1384,2226500001.0
2007-04-13 17:15:00,1.1384,1.13945,1.1384,1.1386,2875599986.0
2007-04-13 17:20:00,1.1386,1.1386,1.138,1.1382,1999899995.0
2007-04-13 17:25:00,1.1382,1.13835,1.1374,1.1379,2067199995.0
2007-04-13 17:30:00,1.1379,1.1379,1.1372,1.1376,1409500001.0
2007-04-13 17:35:00,1.1376,1.1383,1.1376,1.1377,806300000.0
2007-04-13 17:40:00,1.1376,1.1376,1.1374,1.1375,660500000.0
2007-04-13 17:45:00,1.1375,1.13825,1.1375,1.1379,1612400000.0
2007-04-13 17:50:00,1.13785,1.1381,1.1376,1.1377,370400000.0
2007-04-13 17:55:00,1.1377,1.1381,1.1377,1.1378,1139500001.0
2007-04-13 18:00:00,1.1376,1.1382,1.1376,1.138,1319099996.0
2007-04-13 18:05:00,1.138,1.1382,1.1378,1.13785,623000004.0
2007-04-13 18:10:00,1.13785,1.138,1.13775,1.1379,348100000.0
2007-04-13 18:15:00,1.1379,1.1383,1.1378,1.13825,591599994.0
2007-04-13 18:20:00,1.1383,1.1387,1.1383,1.1385,397700000.0
2007-04-13 18:25:00,1.1386,1.1386,1.13835,1.1385,508700002.0
2007-04-13 18:30:00,1.1385,1.1385,1.1383,1.1385,512488911.0
2007-04-13 18:35:00,1.1385,1.1386,1.1384,1.13855,550559273.0
2007-04-13 18:40:00,1.13855,1.13855,1.1384,1.1385,114103829.0
2007-04-13 18:45:00,1.1385,1.1386,1.1383,1.1384,632788909.0
2007-04-13 18:50:00,1.1385,1.1385,1.1382,1.1384,537965454.0
2007-04-13 18:55:00,1.1384,1.13875,1.1383,1.13875,228399999.0
2007-04-13 19:00:00,1.13875,1.1388,1.13835,1.1385,337000000.0
2007-04-13 19:05:00,1.1385,1.1387,1.1385,1.13865,374800004.0
2007-04-13 19:10:00,1.1387,1.13875,1.1382,1.13845,568000001.0
2007-04-13 19:15:00,1.1385,1.1385,1.13785,1.13825,425499999.0
2007-04-13 19:20:00,1.1383,1.13835,1.138,1.138,320600000.0
2007-04-13 19:25:00,1.138,1.1381,1.13785,1.13805,449300000.0
2007-04-13 19:30:00,1.1381,1.1381,1.13785,1.1381,590400000.0
2007-04-13 19:35:00,1.13805,1.1381,1.1379,1.13805,315199999.0
2007-04-13 19:40:00,1.13805,1.13805,1.1373,1.13735,580900000.0
2007-04-13 19:45:00,1.13735,1.1376,1.13735,1.13735,359700000.0
2007-04-13 19:50:00,1.1373,1.13735,1.1366,1.1367,1110799993.0
2007-04-13 19:55:00,1.13645,1.13695,1.13636,1.1365,462499998.0
2007-04-13 20:00:00,1.13656,1.13685,1.13656,1.13685,335799999.0
2007-04-13 20:05:00,1.1369,1.1369,1.1367,1.1368,308600001.0
2007-04-13 20:10:00,1.13695,1.1373,1.1369,1.1372,517499999.0
2007-04-13 20:15:00,1.1372,1.1372,1.1368,1.13695,572900000.0
2007-04-13 20:20:00,1.13695,1.13695,1.1365,1.1368,501500000.0
2007-04-13 20:25:00,1.1368,1.13695,1.1367,1.1368,221599999.0
2007-04-13 20:30:00,1.1368,1.13735,1.1367,1.1371,545100000.0
2007-04-13 20:35:00,1.1371,1.13715,1.13671,1.13671,174600000.0
2007-04-13 20:40:00,1.13705,1.1372,1.13705,1.1372,187200000.0
2007-04-13 20:45:00,1.13715,1.13735,1.1368,1.1372,816399996.0
2007-04-13 20:50:00,1.13735,1.13735,1.13686,1.1371,203999999.0
2007-04-13 20:55:00,1.1371,1.13715,1.13655,1.1367,631000000.0
2007-04-13 21:00:00,1.1367,1.13685,1.13655,1.1367,528400000.0
2007-04-13 21:05:00,1.1367,1.1367,1.13633,1.1367,199400000.0
2007-04-13 21:10:00,1.1367,1.13695,1.1366,1.1368,425600001.0
2007-04-13 21:15:00,1.1368,1.137,1.1367,1.13695,252800000.0
2007-04-13 21:20:00,1.13695,1.13705,1.13643,1.1367,247800000.0
2007-04-13 21:25:00,1.1368,1.1372,1.1368,1.1369,233600000.0
2007-04-13 21:30:00,1.1369,1.137,1.13658,1.13664,221700000.0
2007-04-13 21:35:00,1.13662,1.1369,1.13653,1.1368,110000000.0
2007-04-13 21:40:00,1.1368,1.1369,1.13658,1.1369,88200000.0
2007-04-13 21:45:00,1.1369,1.137,1.1368,1.1369,115400000.0
2007-04-13 21:50:00,1.1369,1.137,1.13664,1.137,69900000.0
2007-04-13 21:55:00,1.1369,1.1369,1.1365,1.1368,189900000.0
2007-04-13 22:00:00,1.1368,1.1376,1.1366,1.1376,545500000.0
2007-04-13 22:05:00,1.1373,1.1374,1.1369,1.1372,274500182.0
2007-04-13 22:10:00,1.1374,1.138,1.13695,1.1375,574900001.0
2007-04-13 22:15:00,1.1375,1.1377,1.13709,1.1377,125200000.0
2007-04-13 22:20:00,1.1378,1.138,1.1378,1.138,76500000.0
2007-04-13 22:25:00,1.138,1.138,1.1376,1.1379,230600000.0
2007-04-13 22:30:00,1.1378,1.13815,1.13761,1.1379,189200000.0
2007-04-13 22:35:00,1.1379,1.13805,1.1377,1.13775,148000000.0
2007-04-13 22:40:00,1.1377,1.13785,1.13755,1.1378,142400000.0
2007-04-13 22:45:00,1.1378,1.1379,1.13738,1.1378,90800000.0
2007-04-13 22:50:00,1.1376,1.138,1.1375,1.1379,122400000.0
2007-04-13 22:55:00,1.1377,1.13785,1.1373,1.1374,187200000.0
2007-04-16 00:00:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:05:00,1.1364,1.1364,1.1363,1.1364,41600000.0
2007-04-16 00:10:00,1.1363,1.1364,1.1361,1.1361,41600000.0
2007-04-16 00:15:00,1.1362,1.1365,1.1362,1.1365,41600000.0
2007-04-16 00:20:00,1.1364,1.1365,1.1363,1.1365,31200000.0
2007-04-16 00:25:00,1.1364,1.1365,1.1364,1.1365,10400000.0
2007-04-16 00:30:00,1.1366,1.1366,1.1364,1.1366,52000000.0
2007-04-16 00:35:00,1.1365,1.1365,1.1365,1.1365,10400000.0
2007-04-16 00:40:00,1.1366,1.1366,1.1362,1.1362,31200000.0
2007-04-16 00:45:00,1.1364,1.1364,1.1362,1.1364,20800000.0
2007-04-16 00:50:00,1.1363,1.1363,1.1363,1.1363,10400000.0
2007-04-16 01:00:00,1.1361,1.1362,1.136,1.136,31200000.0
2007-04-16 01:05:00,1.1358,1.1361,1.1358,1.136,31200000.0
2007-04-16 01:10:00,1.1358,1.136,1.1357,1.1359,31200000.0
2007-04-16 01:15:00,1.136,1.136,1.1359,1.1359,20800000.0
2007-04-16 01:20:00,1.1358,1.1359,1.1357,1.1358,20800000.0
2007-04-16 01:30:00,1.136,1.136,1.1359,1.1359,10400000.0
2007-04-16 01:35:00,1.1358,1.1358,1.1357,1.1357,10400000.0
2007-04-16 01:45:00,1.1358,1.1358,1.1357,1.1358,20800000.0
2007-04-16 01:55:00,1.1359,1.1359,1.1358,1.1358,31200000.0
2007-04-16 02:00:00,1.1358,1.1358,1.13527,1.1355,129700000.0
2007-04-16 02:05:00,1.13563,1.1358,1.13531,1.1358,157400001.0
2007-04-16 02:10:00,1.1356,1.1358,1.1352,1.13555,117700000.0
2007-04-16 02:15:00,1.1357,1.13585,1.1355,1.13585,128799998.0
2007-04-16 02:20:00,1.13585,1.136,1.13555,1.13585,243999998.0
2007-04-16 02:25:00,1.13585,1.13625,1.13585,1.13625,166500000.0
2007-04-16 02:30:00,1.13588,1.13625,1.13575,1.13613,353899995.0
2007-04-16 02:35:00,1.13612,1.1364,1.1361,1.1364,235200001.0
2007-04-16 02:40:00,1.1364,1.1364,1.13595,1.13605,167700000.0
2007-04-16 02:45:00,1.136,1.1361,1.136,1.1361,29600000.0
2007-04-16 02:50:00,1.13605,1.13635,1.1357,1.13625,418000000.0
2007-04-16 02:55:00,1.1363,1.1364,1.13563,1.13589,193800000.0
2007-04-16 03:00:00,1.1362,1.13625,1.1357,1.13595,202200000.0
2007-04-16 03:05:00,1.136,1.136,1.13595,1.13595,56800000.0
2007-04-16 03:10:00,1.136,1.136,1.13559,1.13567,141500000.0
2007-04-16 03:15:00,1.136,1.136,1.13534,1.13558,220499999.0
2007-04-16 03:20:00,1.1358,1.13586,1.13531,1.13553,124100000.0
2007-04-16 03:25:00,1.1358,1.13595,1.13575,1.13595,82500000.0
2007-04-16 03:30:00,1.13595,1.13595,1.1356,1.13595,116600000.0
2007-04-16 03:35:00,1.13595,1.13595,1.1358,1.13595,40700000.0
2007-04-16 03:40:00,1.13595,1.13595,1.1356,1.1358,170400001.0
2007-04-16 03:45:00,1.1358,1.13585,1.13541,1.13575,173899998.0
2007-04-16 03:50:00,1.1358,1.1359,1.13536,1.13541,187000000.0
2007-04-16 03:55:00,1.1353,1.13585,1.1353,1.13565,139500000.0
2007-04-16 04:00:00,1.13585,1.13585,1.13535,1.13535,96900000.0
2007-04-16 04:05:00,1.1358,1.1358,1.13541,1.13575,75100000.0
2007-04-16 04:10:00,1.1355,1.1358,1.13527,1.13545,225300000.0
2007-04-16 04:15:00,1.1355,1.13575,1.13532,1.13548,205899999.0
2007-04-16 04:20:00,1.1358,1.1358,1.13527,1.13575,323226851.0
2007-04-16 04:25:00,1.1357,1.13575,1.13525,1.13542,223300000.0
2007-04-16 04:30:00,1.1358,1.13585,1.13532,1.13547,171600000.0
2007-04-16 04:35:00,1.1358,1.1358,1.13535,1.13569,215700001.0
2007-04-16 04:40:00,1.13549,1.1358,1.1354,1.1357,39400000.0
2007-04-16 04:45:00,1.1355,1.13585,1.13515,1.13575,101300000.0
2007-04-16 04:50:00,1.1358,1.13585,1.13533,1.13556,218100000.0
2007-04-16 04:55:00,1.13564,1.13573,1.13539,1.13555,204100000.0
2007-04-16 05:00:00,1.13548,1.1358,1.13544,1.1358,191800000.0
2007-04-16 05:05:00,1.1358,1.1358,1.13518,1.13575,347299997.0
2007-04-16 05:10:00,1.1358,1.1358,1.13575,1.13575,33600000.0
2007-04-16 05:15:00,1.1356,1.1358,1.13543,1.1358,153099996.0
2007-04-16 05:20:00,1.1355,1.1357,1.13548,1.1356,540600002.0
2007-04-16 05:25:00,1.1356,1.13572,1.13545,1.13568,407800002.0
2007-04-16 05:30:00,1.13567,1.1358,1.13552,1.1358,308800000.0
2007-04-16 05:35:00,1.13558,1.1358,1.13553,1.1358,88000000.0
2007-04-16 05:40:00,1.13575,1.13575,1.13521,1.13533,115900000.0
2007-04-16 05:45:00,1.13555,1.13575,1.13513,1.13521,135899998.0
2007-04-16 05:50:00,1.13533,1.13575,1.13524,1.13575,169699999.0
2007-04-16 05:55:00,1.1358,1.1358,1.13521,1.13537,223200000.0
2007-04-16 06:00:00,1.13534,1.13566,1.13527,1.13543,239600000.0
2007-04-16 06:05:00,1.13523,1.13547,1.13503,1.13525,337700000.0
2007-04-16 06:10:00,1.1354,1.1358,1.13523,1.13549,63200000.0
2007-04-16 06:15:00,1.13548,1.13559,1.13512,1.13518,276999998.0
2007-04-16 06:20:00,1.13544,1.1358,1.13512,1.13541,192699999.0
2007-04-16 06:25:00,1.13547,1.13567,1.1353,1.13545,111200000.0
2007-04-16 06:30:00,1.13537,1.1358,1.13537,1.1358,24000000.0
2007-04-16 06:35:00,1.1358,1.1358,1.13505,1.13575,95800000.0
2007-04-16 06:40:00,1.13513,1.1358,1.13513,1.1358,165300000.0
2007-04-16 06:45:00,1.13575,1.1358,1.13522,1.13544,219500004.0
2007-04-16 06:50:00,1.13532,1.1359,1.13522,1.1358,392000001.0
2007-04-16 06:55:00,1.1358,1.1358,1.13516,1.13557,479399999.0
2007-04-16 07:00:00,1.1355,1.1358,1.13536,1.1358,419699996.0
2007-04-16 07:05:00,1.1358,1.1358,1.13525,1.1358,112500001.0
2007-04-16 07:10:00,1.13546,1.1358,1.13521,1.1355,607199994.0
2007-04-16 07:15:00,1.13533,1.13565,1.13526,1.13539,797200004.0
2007-04-16 07:20:00,1.13552,1.13561,1.13512,1.1355,584300004.0
2007-04-16 07:25:00,1.1355,1.13555,1.1352,1.1352,313100000.0
2007-04-16 07:30:00,1.13552,1.1358,1.13521,1.1353,543900001.0
2007-04-16 07:35:00,1.1358,1.1358,1.13528,1.13554,235900001.0
2007-04-16 07:40:00,1.1358,1.1358,1.13525,1.1358,394199998.0
2007-04-16 07:45:00,1.1358,1.1358,1.13527,1.13546,230899999.0
2007-04-16 07:50:00,1.1358,1.1358,1.13575,1.1358,19200000.0
2007-04-16 07:55:00,1.1358,1.1358,1.1358,1.1358,12000000.0
2007-04-16 08:00:00,1.1358,1.1358,1.13575,1.1358,35200000.0
2007-04-16 08:05:00,1.1352,1.1358,1.1352,1.1358,303200000.0
2007-04-16 08:10:00,1.1358,1.13635,1.1358,1.1363,258200000.0
2007-04-16 08:15:00,1.13625,1.13635,1.13578,1.13607,402900000.0
2007-04-16 08:20:00,1.13608,1.13621,1.13575,1.1358,280400000.0
2007-04-16 08:25:00,1.1359,1.136,1.13544,1.13575,125600000.0
2007-04-16 08:30:00,1.1358,1.136,1.13562,1.136,77500000.0
2007-04-16 08:35:00,1.13566,1.1361,1.13563,1.1359,544199996.0
2007-04-16 08:40:00,1.13585,1.1359,1.13516,1.13557,380200000.0
2007-04-16 08:45:00,1.13585,1.13585,1.13534,1.13585,236799997.0
2007-04-16 08:50:00,1.1358,1.1359,1.13525,1.1358,153700000.0
2007-04-16 08:55:00,1.13569,1.1358,1.13543,1.1358,194200000.0
2007-04-16 09:00:00,1.1358,1.1358,1.13575,1.13575,105200000.0
2007-04-16 09:05:00,1.13575,1.1358,1.1356,1.1358,311200001.0
2007-04-16 09:10:00,1.1358,1.13585,1.13519,1.13545,167100001.0
2007-04-16 09:15:00,1.13565,1.1357,1.13515,1.1355,292599998.0
2007-04-16 09:20:00,1.1355,1.1356,1.13518,1.1356,383600001.0
2007-04-16 09:25:00,1.1356,1.1356,1.13545,1.1355,139399999.0
2007-04-16 09:30:00,1.1355,1.1355,1.13481,1.13505,226200000.0
2007-04-16 09:35:00,1.1353,1.1356,1.13525,1.1355,756099999.0
2007-04-16 09:40:00,1.1355,1.13595,1.1355,1.1356,492400001.0
2007-04-16 09:45:00,1.1356,1.1356,1.135,1.135,544900000.0
2007-04-16 09:50:00,1.135,1.135,1.1336,1.1338,883300004.0
2007-04-16 09:55:00,1.1338,1.134,1.1337,1.1337,753900004.0
2007-04-16 10:00:00,1.1338,1.1338,1.1336,1.1336,463000000.0
2007-04-16 10:05:00,1.1337,1.134,1.1337,1.134,846199999.0
2007-04-16 10:10:00,1.134,1.13412,1.13339,1.1341,297200000.0
2007-04-16 10:15:00,1.1341,1.1341,1.1339,1.134,1347000005.0
2007-04-16 10:20:00,1.134,1.134,1.1335,1.1336,714000000.0
2007-04-16 10:25:00,1.13355,1.1338,1.1335,1.1337,795899995.0
2007-04-16 10:30:00,1.13365,1.1338,1.13355,1.13375,328200002.0
2007-04-16 10:35:00,1.1338,1.1339,1.1337,1.1338,422600000.0
2007-04-16 10:40:00,1.1338,1.1339,1.1337,1.1337,675799998.0
2007-04-16 10:45:00,1.1337,1.134,1.1337,1.13375,331500001.0
2007-04-16 10:50:00,1.1338,1.1338,1.1335,1.1336,484500002.0
2007-04-16 10:55:00,1.1335,1.1338,1.13308,1.1337,996499996.0
2007-04-16 11:00:00,1.1337,1.1337,1.1336,1.1337,469599999.0
2007-04-16 11:05:00,1.1337,1.1342,1.13365,1.1341,874099992.0
2007-04-16 11:10:00,1.1341,1.1341,1.13375,1.1338,665800000.0
2007-04-16 11:15:00,1.13385,1.1339,1.13365,1.1339,383899994.0
2007-04-16 11:20:00,1.1339,1.134,1.1336,1.1338,540300003.0
2007-04-16 11:25:00,1.1338,1.1338,1.13315,1.13315,755100000.0
2007-04-16 11:30:00,1.13315,1.1336,1.13305,1.1335,589100001.0
2007-04-16 11:35:00,1.1335,1.1337,1.13345,1.13365,208499999.0
2007-04-16 11:40:00,1.13365,1.134,1.13365,1.134,226200000.0
2007-04-16 11:45:00,1.134,1.134,1.13325,1.1334,934599999.0
2007-04-16 11:50:00,1.1334,1.1335,1.13335,1.13345,529499999.0
2007-04-16 11:55:00,1.1335,1.13375,1.13345,1.13365,494600000.0
2007-04-16 12:00:00,1.13365,1.13405,1.13365,1.13395,595299999.0
2007-04-16 12:05:00,1.13395,1.134,1.13366,1.1339,756800002.0
2007-04-16 12:10:00,1.1339,1.1339,1.13365,1.1338,436200002.0
2007-04-16 12:15:00,1.1338,1.1338,1.13274,1.13355,908400000.0
2007-04-16 12:20:00,1.1335,1.1336,1.13274,1.1336,232299998.0
2007-04-16 12:25:00,1.1336,1.1336,1.1331,1.1331,372799999.0
2007-04-16 12:30:00,1.1332,1.13365,1.13315,1.1335,511800001.0
2007-04-16 12:35:00,1.1335,1.13355,1.13286,1.1334,201700003.0
2007-04-16 12:40:00,1.13329,1.13366,1.13281,1.13345,824900002.0
2007-04-16 12:45:00,1.13345,1.13345,1.13315,1.13325,600500000.0
2007-04-16 12:50:00,1.1333,1.1334,1.13315,1.1334,160900000.0
2007-04-16 12:55:00,1.1335,1.1335,1.1321,1.1321,955399998.0
2007-04-16 13:00:00,1.1321,1.1324,1.1315,1.13155,1870100006.0
2007-04-16 13:05:00,1.1316,1.1319,1.13155,1.1318,819100000.0
2007-04-16 13:10:00,1.1318,1.132,1.13175,1.1319,422399999.0
2007-04-16 13:15:00,1.132,1.132,1.1315,1.1315,629300000.0
2007-04-16 13:20:00,1.1315,1.1319,1.1315,1.13175,724599997.0
2007-04-16 13:25:00,1.13175,1.1318,1.13165,1.1318,597600011.0
2007-04-16 13:30:00,1.1319,1.1326,1.1319,1.13255,506100000.0
2007-04-16 13:35:00,1.1326,1.1327,1.1321,1.1323,513799998.0
2007-04-16 13:40:00,1.13225,1.1324,1.13167,1.13207,786000009.0
2007-04-16 13:45:00,1.1323,1.1326,1.1323,1.1325,674900000.0
2007-04-16 13:50:00,1.1325,1.1327,1.13225,1.13225,969399990.0
2007-04-16 13:55:00,1.1323,1.133,1.1323,1.13295,421600000.0
2007-04-16 14:00:00,1.13285,1.1331,1.13265,1.1329,513100001.0
2007-04-16 14:05:00,1.1328,1.1328,1.13235,1.1326,1018799999.0
2007-04-16 14:10:00,1.1326,1.133,1.13255,1.1329,1452179990.0
2007-04-16 14:15:00,1.1329,1.1332,1.1329,1.133,1370300002.0
2007-04-16 14:20:00,1.133,1.1336,1.13255,1.1334,1862000012.0
2007-04-16 14:25:00,1.1334,1.1338,1.1334,1.1334,916100001.0
2007-04-16 14:30:00,1.1334,1.13365,1.1332,1.1333,1872700000.0
2007-04-16 14:35:00,1.1333,1.13345,1.13315,1.13345,969699995.0
2007-04-16 14:40:00,1.13345,1.13345,1.1328,1.1329,913100013.0
2007-04-16 14:45:00,1.13285,1.1332,1.13275,1.13285,999200001.0
2007-04-16 14:50:00,1.13285,1.13295,1.1324,1.1326,1008300003.0
2007-04-16 14:55:00,1.1326,1.1326,1.13205,1.1322,953499997.0
2007-04-16 15:00:00,1.1322,1.13235,1.13185,1.13235,2602499982.0
2007-04-16 15:05:00,1.13235,1.1326,1.13215,1.1326,1319900001.0
2007-04-16 15:10:00,1.13255,1.1326,1.1318,1.1318,1079899997.0
2007-04-16 15:15:00,1.13185,1.13205,1.13165,1.13195,1227800017.0
2007-04-16 15:20:00,1.132,1.1323,1.1318,1.1323,1911200003.0
2007-04-16 15:25:00,1.13235,1.13245,1.1318,1.13195,1526299999.0
2007-04-16 15:30:00,1.132,1.13225,1.1318,1.13185,1155300000.0
2007-04-16 15:35:00,1.13185,1.132,1.1317,1.13185,1558599996.0
2007-04-16 15:40:00,1.1318,1.13205,1.13165,1.13195,633999999.0
2007-04-16 15:45:00,1.13195,1.132,1.13121,1.132,525700002.0
2007-04-16 15:50:00,1.1321,1.1322,1.13195,1.13215,679200001.0
2007-04-16 15:55:00,1.1322,1.13225,1.132,1.1322,550399998.0
2007-04-16 16:00:00,1.1322,1.1322,1.1317,1.132,1882299996.0
2007-04-16 16:05:00,1.132,1.1323,1.13185,1.1323,817100001.0
2007-04-16 16:10:00,1.1323,1.1323,1.13195,1.1321,640799999.0
2007-04-16 16:15:00,1.1321,1.13245,1.13185,1.13235,895199999.0
2007-04-16 16:20:00,1.1323,1.1325,1.13225,1.1323,552799999.0
2007-04-16 16:25:00,1.1323,1.13235,1.1322,1.1323,507300000.0
2007-04-16 16:30:00,1.1323,1.1323,1.13205,1.13215,567799998.0
2007-04-16 16:35:00,1.13215,1.13245,1.1319,1.1319,1695600006.0
2007-04-16 16:40:00,1.132,1.13205,1.13065,1.13075,2784399993.0
2007-04-16 16:45:00,1.13075,1.131,1.13025,1.13055,3482099985.0
2007-04-16 16:50:00,1.1306,1.13145,1.1304,1.131,2180800004.0
2007-04-16 16:55:00,1.131,1.1311,1.1304,1.1307,3205799990.0
2007-04-16 17:00:00,1.1307,1.13115,1.1307,1.13105,2269896900.0
2007-04-16 17:05:00,1.13105,1.1312,1.13075,1.131,1967999995.0
2007-04-16 17:10:00,1.131,1.1315,1.13095,1.1313,1578310106.0
2007-04-16 17:15:00,1.1313,1.13145,1.13125,1.1314,1319799988.0
2007-04-16 17:20:00,1.13135,1.1315,1.13135,1.13145,1126499998.0
2007-04-16 17:25:00,1.13145,1.1323,1.13145,1.1317,1100500000.0
2007-04-16 17:30:00,1.1317,1.1317,1.13115,1.1312,766700004.0
2007-04-16 17:35:00,1.1312,1.13145,1.13105,1.1314,620599996.0
2007-04-16 17:40:00,1.1314,1.1314,1.1311,1.1311,549799997.0
2007-04-16 17:45:00,1.1311,1.13115,1.13085,1.1309,1180100002.0
2007-04-16 17:50:00,1.13095,1.13115,1.13075,1.1311,621299999.0
2007-04-16 17:55:00,1.13115,1.13115,1.1307,1.1308,752200005.0
2007-04-16 18:00:00,1.13085,1.13115,1.1308,1.13095,529589999.0
2007-04-16 18:05:00,1.13095,1.13105,1.13065,1.131,881300001.0
2007-04-16 18:10:00,1.131,1.131,1.13045,1.1305,422100001.0
2007-04-16 18:15:00,1.1305,1.1308,1.13045,1.1308,336100001.0
2007-04-16 18:20:00,1.1308,1.1309,1.1307,1.13085,731500002.0
2007-04-16 18:25:00,1.13085,1.1309,1.1307,1.1307,461400003.0
2007-04-16 18:30:00,1.1307,1.1308,1.13065,1.13075,274000000.0
2007-04-16 18:35:00,1.13075,1.1308,1.13035,1.13035,822000000.0
2007-04-16 18:40:00,1.13035,1.13035,1.13005,1.13025,1185899999.0
2007-04-16 18:45:00,1.13025,1.1309,1.13025,1.1307,1276600001.0
2007-04-16 18:50:00,1.1307,1.1307,1.1305,1.1307,899400001.0
2007-04-16 18:55:00,1.1307,1.131,1.1307,1.1308,854599993.0
2007-04-16 19:00:00,1.1308,1.13105,1.13052,1.1309,709700001.0
2007-04-16 19:05:00,1.1309,1.1312,1.1308,1.1312,690999999.0
2007-04-16 19:10:00,1.1312,1.13125,1.13085,1.1312,1105100004.0
2007-04-16 19:15:00,1.1312,1.1315,1.13115,1.1312,1111500005.0
2007-04-16 19:20:00,1.1313,1.1315,1.1313,1.1314,376000000.0
2007-04-16 19:25:00,1.1313,1.1315,1.13125,1.1313,462800000.0
2007-04-16 19:30:00,1.1313,1.13155,1.13125,1.1314,801499997.0
2007-04-16 19:35:00,1.1314,1.1314,1.13125,1.13125,315700000.0
2007-04-16 19:40:00,1.13125,1.1313,1.13095,1.1313,840499998.0
2007-04-16 19:45:00,1.1313,1.13135,1.13115,1.1313,332100000.0
2007-04-16 19:50:00,1.13125,1.1313,1.13087,1.1313,416400000.0
2007-04-16 19:55:00,1.1313,1.1315,1.1313,1.1314,286600000.0
2007-04-16 20:00:00,1.1314,1.13155,1.1313,1.1314,995699996.0
2007-04-16 20:05:00,1.1314,1.1315,1.1312,1.13135,670999999.0
2007-04-16 20:10:00,1.1314,1.1314,1.1313,1.1313,63500000.0
2007-04-16 20:15:00,1.1314,1.13155,1.1314,1.13155,97400000.0
2007-04-16 20:20:00,1.13155,1.1316,1.1313,1.1314,310399998.0
2007-04-16 20:25:00,1.1314,1.1314,1.13095,1.13115,679500007.0
2007-04-16 20:30:00,1.13125,1.13145,1.1311,1.1313,1379099999.0
2007-04-16 20:35:00,1.13125,1.13155,1.13115,1.13155,789400003.0
2007-04-16 20:40:00,1.1316,1.1316,1.13135,1.1316,880599998.0
2007-04-16 20:45:00,1.1316,1.1316,1.1312,1.1314,734700000.0
2007-04-16 20:50:00,1.13135,1.13135,1.13115,1.1312,409799999.0
2007-04-16 20:55:00,1.1312,1.13125,1.13105,1.1311,567399997.0
2007-04-16 21:00:00,1.1311,1.13125,1.13095,1.13125,717899999.0
2007-04-16 21:05:00,1.13125,1.1314,1.1311,1.13115,231299999.0
2007-04-16 21:10:00,1.1311,1.13125,1.13105,1.1312,66200000.0
2007-04-16 21:15:00,1.13115,1.13115,1.1307,1.13075,568500001.0
2007-04-16 21:20:00,1.1307,1.131,1.1306,1.1309,1308100002.0
2007-04-16 21:25:00,1.1309,1.1309,1.1308,1.13085,593900001.0
2007-04-16 21:30:00,1.1309,1.13095,1.1307,1.1307,215900001.0
2007-04-16 21:35:00,1.13044,1.13085,1.13018,1.1307,407499999.0
2007-04-16 21:40:00,1.13065,1.13075,1.1305,1.1306,529799999.0
2007-04-16 21:45:00,1.1306,1.1307,1.13018,1.1307,403999999.0
2007-04-16 21:50:00,1.13038,1.1308,1.13029,1.13075,217700001.0
2007-04-16 21:55:00,1.13075,1.13105,1.1307,1.131,379300001.0
2007-04-16 22:00:00,1.131,1.1311,1.13085,1.13085,270300000.0
2007-04-16 22:05:00,1.131,1.1311,1.1309,1.131,266700000.0
2007-04-16 22:10:00,1.131,1.131,1.1308,1.1309,422399996.0
2007-04-16 22:15:00,1.131,1.1312,1.13052,1.131,527800001.0
2007-04-16 22:20:00,1.1312,1.1318,1.1311,1.1316,678299999.0
2007-04-16 22:25:00,1.1316,1.1321,1.1315,1.1317,616299996.0
2007-04-16 22:30:00,1.1316,1.1317,1.13097,1.13121,137700001.0
2007-04-16 22:35:00,1.1316,1.1318,1.13106,1.1317,230500000.0
2007-04-16 22:40:00,1.1319,1.1319,1.1312,1.1312,889399987.0
2007-04-16 22:45:00,1.1311,1.1311,1.1309,1.1309,263999999.0
2007-04-16 22:50:00,1.1309,1.1313,1.13084,1.1313,392399999.0
2007-04-16 22:55:00,1.1313,1.1317,1.1313,1.1315,221000000.0
2007-04-16 23:00:00,1.1314,1.1315,1.13103,1.1312,175800000.0
2007-04-16 23:05:00,1.1313,1.1313,1.13069,1.1312,192800000.0
2007-04-16 23:10:00,1.1311,1.1316,1.1311,1.1315,155500000.0
2007-04-16 23:15:00,1.13155,1.1319,1.1309,1.1318,182200000.0
2007-04-16 23:20:00,1.1313,1.1317,1.1313,1.1317,185700000.0
2007-04-16 23:25:00,1.1316,1.1317,1.1315,1.1317,210299998.0
2007-04-16 23:30:00,1.1316,1.1317,1.13155,1.1316,137599998.0
2007-04-16 23:35:00,1.13121,1.1316,1.13118,1.1316,106500001.0
2007-04-16 23:40:00,1.13135,1.1317,1.13121,1.13128,228900000.0
2007-04-16 23:45:00,1.13124,1.1316,1.13117,1.13143,221200001.0
2007-04-16 23:50:00,1.13141,1.1319,1.13137,1.1317,107200000.0
2007-04-16 23:55:00,1.1317,1.132,1.13165,1.132,391400000.0
2007-04-17 00:00:00,1.132,1.1326,1.132,1.1323,350200002.0
2007-04-17 00:05:00,1.1323,1.1323,1.1318,1.13193,142100000.0
2007-04-17 00:10:00,1.1321,1.1321,1.13165,1.13181,287000000.0
2007-04-17 00:15:00,1.1321,1.13211,1.13186,1.1321,220500004.0
2007-04-17 00:20:00,1.1321,1.1332,1.13176,1.1327,519799999.0
2007-04-17 00:25:00,1.1327,1.133,1.1325,1.1328,156200000.0
2007-04-17 00:30:00,1.1328,1.1331,1.1327,1.1328,958700008.0
2007-04-17 00:35:00,1.1326,1.1328,1.1326,1.1328,148500001.0
2007-04-17 00:40:00,1.1328,1.1328,1.13248,1.1325,219200000.0
2007-04-17 00:45:00,1.1328,1.133,1.13235,1.13242,108300000.0
2007-04-17 00:50:00,1.1326,1.1326,1.13199,1.13217,602500001.0
2007-04-17 00:55:00,1.1323,1.1324,1.13188,1.1323,239300000.0
2007-04-17 01:00:00,1.1324,1.1324,1.13195,1.13227,153500000.0
2007-04-17 01:05:00,1.13233,1.1325,1.13195,1.1323,266000001.0
2007-04-17 01:10:00,1.1323,1.1324,1.13201,1.1323,166100002.0
2007-04-17 01:15:00,1.1323,1.1323,1.13184,1.13193,142100000.0
2007-04-17 01:20:00,1.1323,1.1323,1.13178,1.1323,216900000.0
2007-04-17 01:25:00,1.1323,1.1323,1.1321,1.1321,81700000.0
2007-04-17 01:30:00,1.1321,1.1323,1.13171,1.13186,470300000.0
2007-04-17 01:35:00,1.1321,1.1321,1.13177,1.13185,111500000.0
2007-04-17 01:40:00,1.13202,1.13215,1.1317,1.13215,184500000.0
2007-04-17 01:45:00,1.13215,1.13215,1.1316,1.1321,450799999.0
2007-04-17 01:50:00,1.1321,1.1321,1.13154,1.1321,321400003.0
2007-04-17 01:55:00,1.1321,1.13215,1.13168,1.13184,345900000.0
2007-04-17 02:00:00,1.1321,1.1322,1.13171,1.13215,351899998.0
2007-04-17 02:05:00,1.13209,1.1323,1.13186,1.13215,266700000.0
2007-04-17 02:10:00,1.1322,1.1323,1.13194,1.1321,312100003.0
2007-04-17 02:15:00,1.1321,1.13215,1.13189,1.1319,161100000.0
2007-04-17 02:20:00,1.1321,1.1321,1.1319,1.13195,111000000.0
2007-04-17 02:25:00,1.132,1.132,1.1319,1.13195,69500001.0
2007-04-17 02:30:00,1.13164,1.13195,1.13154,1.13185,229700000.0
2007-04-17 02:35:00,1.13156,1.1319,1.13135,1.1317,257300001.0
2007-04-17 02:40:00,1.1318,1.1319,1.13165,1.1318,393100003.0
2007-04-17 02:45:00,1.13175,1.1321,1.13175,1.13195,136300000.0
2007-04-17 02:50:00,1.13185,1.1321,1.13162,1.1318,176100000.0
2007-04-17 02:55:00,1.1318,1.1319,1.13139,1.1319,178900000.0
2007-04-17 03:00:00,1.1318,1.1318,1.13133,1.1318,205100000.0
2007-04-17 03:05:00,1.13163,1.1318,1.13136,1.1317,117800000.0
2007-04-17 03:10:00,1.1318,1.1319,1.13141,1.13141,161500000.0
2007-04-17 03:15:00,1.13169,1.1319,1.13145,1.1319,143600002.0
2007-04-17 03:20:00,1.13155,1.13165,1.13139,1.13142,301100003.0
2007-04-17 03:25:00,1.13161,1.1321,1.13139,1.1319,345099999.0
2007-04-17 03:30:00,1.1319,1.1319,1.13127,1.13158,120000000.0
2007-04-17 03:35:00,1.13153,1.1317,1.13104,1.13131,203900003.0
2007-04-17 03:40:00,1.1317,1.1317,1.1311,1.1317,206800003.0
2007-04-17 03:45:00,1.1316,1.1317,1.131,1.1317,108200000.0
2007-04-17 03:50:00,1.1316,1.1318,1.1316,1.1317,136400000.0
2007-04-17 03:55:00,1.1318,1.1319,1.13148,1.1319,73100000.0
2007-04-17 04:00:00,1.1314,1.1319,1.1314,1.1318,102100000.0
2007-04-17 04:05:00,1.1318,1.1319,1.1317,1.1317,137600000.0
2007-04-17 04:10:00,1.1318,1.1319,1.13128,1.1318,113500001.0
2007-04-17 04:15:00,1.13147,1.132,1.13147,1.13175,204000000.0
2007-04-17 04:20:00,1.13195,1.13205,1.13152,1.13205,147400001.0
2007-04-17 04:25:00,1.1321,1.13215,1.13153,1.13177,252999999.0
2007-04-17 04:30:00,1.1321,1.13225,1.1317,1.1322,182000000.0
2007-04-17 04:35:00,1.1322,1.1322,1.13182,1.13193,132000000.0
2007-04-17 04:40:00,1.13235,1.13245,1.13215,1.1324,365999999.0
2007-04-17 04:45:00,1.13202,1.1327,1.13185,1.1327,153800001.0
2007-04-17 04:50:00,1.1326,1.1328,1.13179,1.13193,345100001.0
2007-04-17 04:55:00,1.13189,1.13225,1.13168,1.1322,242200001.0
2007-04-17 05:00:00,1.1322,1.1322,1.1317,1.1321,251800000.0
2007-04-17 05:05:00,1.1321,1.1321,1.1319,1.1319,49000000.0
2007-04-17 05:10:00,1.13149,1.1319,1.13147,1.1319,500800007.0
2007-04-17 05:15:00,1.1316,1.132,1.1316,1.1319,347800000.0
2007-04-17 05:20:00,1.13161,1.1319,1.13148,1.1319,576700002.0
2007-04-17 05:25:00,1.13136,1.1322,1.13136,1.1319,167200000.0
2007-04-17 05:30:00,1.13195,1.13205,1.13171,1.132,103499999.0
2007-04-17 05:35:00,1.13162,1.132,1.1316,1.132,114400000.0
2007-04-17 05:40:00,1.1322,1.13238,1.13208,1.13216,218799999.0
2007-04-17 05:45:00,1.13235,1.13235,1.13195,1.1322,179800001.0
2007-04-17 05:50:00,1.13197,1.1322,1.1317,1.1319,113599999.0
2007-04-17 05:55:00,1.1318,1.1322,1.13156,1.1322,138400000.0
2007-04-17 06:00:00,1.1322,1.1322,1.13172,1.13188,209600000.0
2007-04-17 06:05:00,1.13199,1.1321,1.13169,1.13188,262400000.0
2007-04-17 06:10:00,1.13178,1.1321,1.13172,1.13198,47400000.0
2007-04-17 06:15:00,1.1318,1.1322,1.13163,1.1322,181500000.0
2007-04-17 06:20:00,1.1322,1.1322,1.1316,1.13175,275700000.0
2007-04-17 06:25:00,1.13165,1.13184,1.13156,1.1316,250800001.0
2007-04-17 06:30:00,1.13143,1.13172,1.13117,1.1315,92100000.0
2007-04-17 06:35:00,1.1317,1.13185,1.13117,1.13162,109800000.0
2007-04-17 06:40:00,1.1318,1.13255,1.13155,1.13181,390800001.0
2007-04-17 06:45:00,1.1321,1.1321,1.13163,1.13187,278200000.0
2007-04-17 06:50:00,1.1321,1.1321,1.1319,1.1319,46400000.0
2007-04-17 06:55:00,1.1321,1.1321,1.13165,1.13178,320299995.0
2007-04-17 07:00:00,1.132,1.132,1.13165,1.132,233599998.0
2007-04-17 07:05:00,1.132,1.132,1.13173,1.132,49100000.0
2007-04-17 07:10:00,1.132,1.132,1.13195,1.132,75200000.0
2007-04-17 07:15:00,1.132,1.132,1.1317,1.1318,248000004.0
2007-04-17 07:20:00,1.1318,1.132,1.13175,1.1318,247700005.0
2007-04-17 07:25:00,1.1318,1.1318,1.13119,1.1314,89600001.0
2007-04-17 07:30:00,1.1314,1.1314,1.1312,1.13135,191799999.0
2007-04-17 07:35:00,1.13135,1.1314,1.13076,1.13125,247200002.0
2007-04-17 07:40:00,1.1314,1.1314,1.13089,1.1313,587599999.0
2007-04-17 07:45:00,1.13094,1.13155,1.13094,1.13155,505800003.0
2007-04-17 07:50:00,1.13132,1.1316,1.13107,1.1315,283300000.0
2007-04-17 07:55:00,1.13145,1.1317,1.13145,1.13165,257100000.0
2007-04-17 08:00:00,1.1316,1.13175,1.13145,1.13165,316300000.0
2007-04-17 08:05:00,1.1316,1.13165,1.13125,1.1315,305700000.0
2007-04-17 08:10:00,1.1315,1.1316,1.13086,1.1312,364699999.0
2007-04-17 08:15:00,1.1312,1.1313,1.13077,1.1313,243280000.0
2007-04-17 08:20:00,1.1313,1.13165,1.1312,1.13165,474700003.0
2007-04-17 08:25:00,1.1317,1.13185,1.1314,1.1315,604699998.0
2007-04-17 08:30:00,1.13145,1.1316,1.13093,1.1315,295799997.0
2007-04-17 08:35:00,1.1316,1.13285,1.1316,1.13265,626699999.0
2007-04-17 08:40:00,1.13265,1.13285,1.13235,1.1325,662500000.0
2007-04-17 08:45:00,1.1325,1.1326,1.13199,1.13255,272200000.0
2007-04-17 08:50:00,1.13265,1.1328,1.13255,1.1328,209600000.0
2007-04-17 08:55:00,1.1328,1.1332,1.13275,1.13275,588000000.0
2007-04-17 09:00:00,1.13275,1.13275,1.1322,1.1322,474200000.0
2007-04-17 09:05:00,1.1322,1.1322,1.1312,1.13145,946800000.0
2007-04-17 09:10:00,1.13145,1.1323,1.13145,1.1323,390200000.0
2007-04-17 09:15:00,1.1323,1.1323,1.13155,1.1319,1139700002.0
2007-04-17 09:20:00,1.13157,1.1321,1.13144,1.132,332699999.0
2007-04-17 09:25:00,1.132,1.1321,1.1319,1.1321,315300001.0
2007-04-17 09:30:00,1.13205,1.1323,1.132,1.1323,496800000.0
2007-04-17 09:35:00,1.1323,1.1328,1.13225,1.13265,293900000.0
2007-04-17 09:40:00,1.13265,1.1327,1.1325,1.1325,307700000.0
2007-04-17 09:45:00,1.1325,1.1325,1.13215,1.13225,478000000.0
2007-04-17 09:50:00,1.1323,1.1325,1.13225,1.1323,554500002.0
2007-04-17 09:55:00,1.1324,1.13255,1.13225,1.1324,832800004.0
2007-04-17 10:00:00,1.13245,1.13245,1.13225,1.13235,652599999.0
2007-04-17 10:05:00,1.13235,1.13305,1.13208,1.13305,427500000.0
2007-04-17 10:10:00,1.13305,1.13385,1.13305,1.1334,985400000.0
2007-04-17 10:15:00,1.1335,1.13355,1.1333,1.1333,553999999.0
2007-04-17 10:20:00,1.13335,1.1335,1.1331,1.1334,700599998.0
2007-04-17 10:25:00,1.1334,1.13345,1.13325,1.1333,1067699999.0
2007-04-17 10:30:00,1.1334,1.1335,1.1331,1.1332,1411399995.0
2007-04-17 10:35:00,1.13325,1.1333,1.1329,1.133,674700003.0
2007-04-17 10:40:00,1.13295,1.1337,1.13295,1.1337,790399999.0
2007-04-17 10:45:00,1.1337,1.1342,1.1337,1.1341,2875500006.0
2007-04-17 10:50:00,1.134,1.134,1.1337,1.1338,537199999.0
2007-04-17 10:55:00,1.1338,1.1339,1.1336,1.1337,1782199998.0
2007-04-17 11:00:00,1.1337,1.1338,1.1335,1.1335,977700002.0
2007-04-17 11:05:00,1.1335,1.1337,1.1332,1.1335,1241800007.0
2007-04-17 11:10:00,1.1335,1.1338,1.1335,1.1335,770299996.0
2007-04-17 11:15:00,1.13304,1.1335,1.13304,1.1335,661599996.0
2007-04-17 11:20:00,1.1335,1.1335,1.13281,1.13304,1199499996.0
2007-04-17 11:25:00,1.1334,1.1334,1.13325,1.1333,419300001.0
2007-04-17 11:30:00,1.1333,1.1336,1.1333,1.1334,846900007.0
2007-04-17 11:35:00,1.13335,1.1336,1.13325,1.1336,595399998.0
2007-04-17 11:40:00,1.1336,1.1336,1.1332,1.1332,1220200004.0
2007-04-17 11:45:00,1.13325,1.13325,1.13245,1.1327,347000000.0
2007-04-17 11:50:00,1.1328,1.13295,1.13185,1.1322,1002300004.0
2007-04-17 11:55:00,1.1322,1.1325,1.132,1.1321,418100000.0
2007-04-17 12:00:00,1.13215,1.1325,1.13155,1.1317,587899997.0
2007-04-17 12:05:00,1.1317,1.132,1.1317,1.13175,225600000.0
2007-04-17 12:10:00,1.1317,1.1317,1.13115,1.13145,856200000.0
2007-04-17 12:15:00,1.1315,1.1316,1.1314,1.13155,492899997.0
2007-04-17 12:20:00,1.13155,1.1317,1.1314,1.1316,396699998.0
2007-04-17 12:25:00,1.1317,1.1317,1.1314,1.1316,986300004.0
2007-04-17 12:30:00,1.1316,1.1316,1.131,1.1313,746699998.0
2007-04-17 12:35:00,1.1314,1.1322,1.1313,1.1313,952699993.0
2007-04-17 12:40:00,1.1313,1.1316,1.1312,1.1316,552100001.0
2007-04-17 12:45:00,1.1316,1.1316,1.13105,1.1312,407300000.0
2007-04-17 12:50:00,1.13115,1.1313,1.13115,1.1312,176900001.0
2007-04-17 12:55:00,1.1312,1.1316,1.13115,1.1314,1138400013.0
2007-04-17 13:00:00,1.1313,1.1316,1.13093,1.1314,386100000.0
2007-04-17 13:05:00,1.1314,1.1316,1.1314,1.1316,372100000.0
2007-04-17 13:10:00,1.13165,1.1321,1.1316,1.1321,904400000.0
2007-04-17 13:15:00,1.1321,1.1323,1.132,1.1323,365600000.0
2007-04-17 13:20:00,1.1322,1.1323,1.1321,1.1322,431199999.0
2007-04-17 13:25:00,1.1322,1.1322,1.13195,1.1322,453300000.0
2007-04-17 13:30:00,1.1322,1.13225,1.13136,1.1321,505899994.0
2007-04-17 13:35:00,1.132,1.1322,1.132,1.1322,222999997.0
2007-04-17 13:40:00,1.1322,1.1325,1.1322,1.1324,872291165.0
2007-04-17 13:45:00,1.1324,1.1326,1.1321,1.13215,1623700005.0
2007-04-17 13:50:00,1.1322,1.1322,1.13175,1.1318,817699998.0
2007-04-17 13:55:00,1.13185,1.13195,1.1315,1.1317,1814199993.0
2007-04-17 14:00:00,1.1317,1.132,1.1316,1.1319,1190100004.0
2007-04-17 14:05:00,1.1319,1.132,1.1315,1.1315,1086000002.0
2007-04-17 14:10:00,1.1314,1.1316,1.1314,1.1316,197100000.0
2007-04-17 14:15:00,1.1315,1.132,1.1313,1.1314,1128300012.0
2007-04-17 14:20:00,1.13135,1.1319,1.1313,1.13165,1496299992.0
2007-04-17 14:25:00,1.13165,1.1321,1.13155,1.1321,1361099996.0
2007-04-17 14:30:00,1.1318,1.132,1.1313,1.1315,1954600001.0
2007-04-17 14:35:00,1.1315,1.1317,1.13145,1.13145,763799995.0
2007-04-17 14:40:00,1.1315,1.1316,1.1297,1.1301,3432900000.0
2007-04-17 14:45:00,1.1301,1.13015,1.1292,1.12945,4311799986.0
2007-04-17 14:50:00,1.12945,1.1304,1.12925,1.1302,2210600003.0
2007-04-17 14:55:00,1.13015,1.1303,1.1298,1.1303,851500000.0
2007-04-17 15:00:00,1.1303,1.1303,1.1301,1.1302,929799999.0
2007-04-17 15:05:00,1.1302,1.13045,1.13015,1.1304,1963000004.0
2007-04-17 15:10:00,1.13045,1.1306,1.13005,1.1305,1312600005.0
2007-04-17 15:15:00,1.1305,1.1307,1.1301,1.1306,2333699999.0
2007-04-17 15:20:00,1.1306,1.13065,1.1302,1.1303,1875700005.0
2007-04-17 15:25:00,1.1303,1.13045,1.13015,1.1304,1522799993.0
2007-04-17 15:30:00,1.1304,1.1304,1.13005,1.1302,2514722207.0
2007-04-17 15:35:00,1.13015,1.1303,1.1293,1.12955,1532800003.0
2007-04-17 15:40:00,1.12955,1.12985,1.1292,1.1297,1309199996.0
2007-04-17 15:45:00,1.1297,1.1299,1.1294,1.1295,1133700001.0
2007-04-17 15:50:00,1.12955,1.1297,1.1294,1.1295,1003800004.0
2007-04-17 15:55:00,1.12955,1.1296,1.12945,1.12945,641000001.0
2007-04-17 16:00:00,1.1295,1.12965,1.1294,1.1294,452600002.0
2007-04-17 16:05:00,1.1294,1.12955,1.1291,1.12915,2113480004.0
2007-04-17 16:10:00,1.12915,1.1294,1.1288,1.12905,1950400001.0
2007-04-17 16:15:00,1.12905,1.1294,1.1287,1.1293,2646599979.0
2007-04-17 16:20:00,1.1294,1.12965,1.1291,1.1293,1319499996.0
2007-04-17 16:25:00,1.1292,1.1295,1.1292,1.12945,1123100001.0
2007-04-17 16:30:00,1.1294,1.12955,1.1293,1.1293,434199997.0
2007-04-17 16:35:00,1.1293,1.12945,1.1289,1.1293,1559099994.0
2007-04-17 16:40:00,1.1293,1.1293,1.12915,1.12915,726899999.0
2007-04-17 16:45:00,1.1293,1.1295,1.12885,1.1291,1409399999.0
2007-04-17 16:50:00,1.1291,1.1292,1.12875,1.1289,1400799997.0
2007-04-17 16:55:00,1.129,1.1293,1.12875,1.12915,1501599991.0
2007-04-17 17:00:00,1.12915,1.12955,1.1291,1.1292,2298600000.0
2007-04-17 17:05:00,1.1292,1.1297,1.1291,1.1296,2453599990.0
2007-04-17 17:10:00,1.12955,1.13,1.12955,1.1299,546299999.0
2007-04-17 17:15:00,1.13,1.1301,1.1298,1.13005,745000000.0
2007-04-17 17:20:00,1.13005,1.1302,1.12985,1.1302,522299999.0
2007-04-17 17:25:00,1.1302,1.13035,1.13015,1.1302,1386600006.0
2007-04-17 17:30:00,1.1302,1.13025,1.1295,1.1296,1155799996.0
2007-04-17 17:35:00,1.1296,1.12985,1.12955,1.12965,786300000.0
2007-04-17 17:40:00,1.12965,1.12965,1.1292,1.1296,1568100003.0
2007-04-17 17:45:00,1.1296,1.1297,1.12918,1.1295,268299998.0
2007-04-17 17:50:00,1.1295,1.1298,1.12905,1.12965,678899999.0
2007-04-17 17:55:00,1.1296,1.12965,1.12925,1.1293,684400000.0
2007-04-17 18:00:00,1.1293,1.1298,1.1293,1.1297,517100000.0
2007-04-17 18:05:00,1.1297,1.1297,1.1294,1.12965,237700000.0
2007-04-17 18:10:00,1.1297,1.1299,1.12925,1.1293,716499998.0
2007-04-17 18:15:00,1.1293,1.1297,1.12925,1.1295,750500000.0
2007-04-17 18:20:00,1.1296,1.12985,1.12945,1.12965,505900000.0
2007-04-17 18:25:00,1.12965,1.1298,1.12955,1.1297,98900000.0
2007-04-17 18:30:00,1.1297,1.1299,1.1291,1.12975,503300000.0
2007-04-17 18:35:00,1.1298,1.13005,1.12975,1.1299,442999997.0
2007-04-17 18:40:00,1.12985,1.1301,1.12985,1.13,451899998.0
2007-04-17 18:45:00,1.13,1.1303,1.12995,1.13005,342799998.0
2007-04-17 18:50:00,1.13005,1.1302,1.1299,1.1299,728500000.0
2007-04-17 18:55:00,1.1299,1.1299,1.12945,1.12975,728300000.0
2007-04-17 19:00:00,1.12975,1.13005,1.12975,1.1298,533800001.0
2007-04-17 19:05:00,1.1298,1.1298,1.12926,1.1298,211600000.0
2007-04-17 19:10:00,1.1298,1.1299,1.12965,1.1298,379199998.0
2007-04-17 19:15:00,1.1298,1.12985,1.1297,1.12985,556200001.0
2007-04-17 19:20:00,1.12985,1.12995,1.12975,1.1299,516799999.0
2007-04-17 19:25:00,1.12995,1.13,1.12975,1.1298,353200000.0
2007-04-17 19:30:00,1.1298,1.1298,1.1297,1.12975,365600000.0
2007-04-17 19:35:00,1.1297,1.1298,1.12931,1.1298,278000001.0
2007-04-17 19:40:00,1.1298,1.1301,1.1298,1.1301,480300001.0
2007-04-17 19:45:00,1.1301,1.13025,1.12985,1.13,472399997.0
2007-04-17 19:50:00,1.13,1.13015,1.12964,1.13005,408399999.0
2007-04-17 19:55:00,1.13005,1.13015,1.13,1.13005,482799996.0
2007-04-17 20:00:00,1.13005,1.1304,1.13005,1.1303,723300006.0
2007-04-17 20:05:00,1.1303,1.13045,1.12987,1.1301,573800000.0
2007-04-17 20:10:00,1.1304,1.1306,1.1303,1.13055,415099998.0
2007-04-17 20:15:00,1.1305,1.1307,1.1304,1.1307,491000000.0
2007-04-17 20:20:00,1.1307,1.1308,1.13029,1.1304,546400004.0
2007-04-17 20:25:00,1.13048,1.1308,1.13033,1.13065,656800002.0
2007-04-17 20:30:00,1.1306,1.1306,1.1305,1.1305,241600000.0
2007-04-17 20:35:00,1.1305,1.13055,1.13005,1.1301,691800006.0
2007-04-17 20:40:00,1.13015,1.13015,1.1296,1.12965,681699999.0
2007-04-17 20:45:00,1.1296,1.1297,1.1295,1.1295,580899998.0
2007-04-17 20:50:00,1.12965,1.1297,1.1295,1.12965,420900000.0
2007-04-17 20:55:00,1.12943,1.1297,1.12943,1.1297,673299991.0
2007-04-17 21:00:00,1.1297,1.1298,1.12965,1.1298,495599998.0
2007-04-17 21:05:00,1.1298,1.12995,1.1298,1.1299,241400002.0
2007-04-17 21:10:00,1.1299,1.12995,1.12945,1.1299,297200000.0
2007-04-17 21:15:00,1.1299,1.13,1.12956,1.12959,129100000.0
2007-04-17 21:20:00,1.13,1.13,1.12985,1.13,50800000.0
2007-04-17 21:25:00,1.13,1.13,1.12985,1.1299,85600000.0
2007-04-17 21:30:00,1.1299,1.12995,1.12959,1.12969,143400000.0
2007-04-17 21:35:00,1.13,1.13005,1.1297,1.1297,165999999.0
2007-04-17 21:40:00,1.1297,1.1298,1.1293,1.1298,227300000.0
2007-04-17 21:45:00,1.1298,1.13,1.1298,1.13,24000000.0
2007-04-17 21:50:00,1.1299,1.13025,1.1299,1.13015,316800000.0
2007-04-17 21:55:00,1.13015,1.1302,1.1301,1.13015,215300000.0
2007-04-17 22:00:00,1.13015,1.1303,1.13005,1.1303,250400000.0
2007-04-17 22:05:00,1.1303,1.1303,1.1301,1.1302,119600001.0
2007-04-17 22:10:00,1.1303,1.1303,1.12968,1.1302,110300002.0
2007-04-17 22:15:00,1.1302,1.1304,1.1302,1.1304,152800000.0
2007-04-17 22:20:00,1.1305,1.1307,1.1303,1.1304,205200000.0
2007-04-17 22:25:00,1.1305,1.1309,1.1304,1.1309,238400000.0
2007-04-17 22:30:00,1.1308,1.1312,1.13058,1.1311,365600000.0
2007-04-17 22:35:00,1.131,1.1313,1.131,1.13105,563800005.0
2007-04-17 22:40:00,1.1311,1.1313,1.131,1.1312,400099992.0
2007-04-17 22:45:00,1.1312,1.1313,1.131,1.1312,444100006.0
2007-04-17 22:50:00,1.1312,1.1312,1.1305,1.1308,598699995.0
2007-04-17 22:55:00,1.1308,1.131,1.1307,1.1307,160800000.0
2007-04-17 23:00:00,1.1306,1.1309,1.1301,1.1305,213200000.0
2007-04-17 23:05:00,1.1305,1.1309,1.1304,1.1304,172700001.0
2007-04-17 23:10:00,1.1304,1.1305,1.1302,1.1302,118700002.0
2007-04-17 23:15:00,1.12998,1.1305,1.12978,1.1302,244000003.0
2007-04-17 23:20:00,1.12991,1.1302,1.12957,1.1301,179000000.0
2007-04-17 23:25:00,1.12978,1.1301,1.12969,1.1301,184300000.0
2007-04-17 23:30:00,1.1302,1.1305,1.1301,1.1305,232999999.0
2007-04-17 23:35:00,1.1305,1.1314,1.13038,1.1312,326800002.0
2007-04-17 23:40:00,1.1312,1.1316,1.13105,1.1316,161100000.0
2007-04-17 23:45:00,1.1315,1.1315,1.1313,1.1315,127300001.0
2007-04-17 23:50:00,1.1315,1.1316,1.13111,1.1314,120400000.0
2007-04-17 23:55:00,1.1315,1.1315,1.1311,1.1312,194800000.0
2007-04-18 00:00:00,1.1312,1.1313,1.1307,1.13082,276100000.0
2007-04-18 00:05:00,1.1311,1.1311,1.131,1.131,64800000.0
2007-04-18 00:10:00,1.131,1.1313,1.13092,1.1312,242999998.0
2007-04-18 00:15:00,1.13104,1.1312,1.13078,1.13106,197199999.0
2007-04-18 00:20:00,1.1312,1.13129,1.13112,1.1312,83100000.0
2007-04-18 00:25:00,1.13095,1.1313,1.13077,1.1312,143500000.0
2007-04-18 00:30:00,1.1313,1.1313,1.13093,1.13103,215500000.0
2007-04-18 00:35:00,1.1313,1.1314,1.131,1.1314,113100000.0
2007-04-18 00:40:00,1.1313,1.1313,1.13074,1.13074,206000000.0
2007-04-18 00:45:00,1.13105,1.1313,1.13083,1.13095,166900000.0
2007-04-18 00:50:00,1.13106,1.1313,1.13055,1.1309,265300000.0
2007-04-18 00:55:00,1.1311,1.1313,1.13074,1.13111,167600000.0
2007-04-18 01:00:00,1.1313,1.1314,1.1313,1.1313,139200000.0
2007-04-18 01:05:00,1.1313,1.1313,1.13087,1.1313,184000000.0
2007-04-18 01:10:00,1.13094,1.1313,1.13087,1.1313,240599998.0
2007-04-18 01:15:00,1.1312,1.1313,1.13088,1.13105,140800000.0
2007-04-18 01:20:00,1.13098,1.1314,1.1308,1.1313,215800001.0
2007-04-18 01:25:00,1.1313,1.13145,1.131,1.1313,198300000.0
2007-04-18 01:30:00,1.1313,1.1314,1.13081,1.1314,138500000.0
2007-04-18 01:35:00,1.13095,1.13124,1.13092,1.1311,256099995.0
2007-04-18 01:40:00,1.13101,1.1316,1.13092,1.13145,164500001.0
2007-04-18 01:45:00,1.13102,1.1314,1.1308,1.1313,322800002.0
2007-04-18 01:50:00,1.1313,1.1313,1.13078,1.1313,209100000.0
2007-04-18 01:55:00,1.13105,1.13137,1.13081,1.1312,418899996.0
2007-04-18 02:00:00,1.1312,1.1315,1.13116,1.1313,179500000.0
2007-04-18 02:05:00,1.13127,1.1315,1.13109,1.1315,245499999.0
2007-04-18 02:10:00,1.1315,1.1315,1.13059,1.13073,136699999.0
2007-04-18 02:15:00,1.13104,1.13136,1.13094,1.13104,166200000.0
2007-04-18 02:20:00,1.1312,1.1312,1.13095,1.13105,116200002.0
2007-04-18 02:25:00,1.131,1.1313,1.1307,1.1313,132300000.0
2007-04-18 02:30:00,1.1313,1.1313,1.13105,1.1312,813799999.0
2007-04-18 02:35:00,1.1312,1.1313,1.13043,1.13043,363100002.0
2007-04-18 02:40:00,1.13048,1.1309,1.13041,1.1308,197000001.0
2007-04-18 02:45:00,1.13055,1.1309,1.13055,1.1306,468700000.0
2007-04-18 02:50:00,1.1306,1.1307,1.12997,1.13027,253099999.0
2007-04-18 02:55:00,1.13006,1.13035,1.13,1.1301,142900001.0
2007-04-18 03:00:00,1.1301,1.13015,1.1299,1.1299,391700000.0
2007-04-18 03:05:00,1.1299,1.1299,1.1291,1.12925,531699999.0
2007-04-18 03:10:00,1.1291,1.1293,1.12905,1.1293,145500000.0
2007-04-18 03:15:00,1.1291,1.1301,1.1291,1.12975,1283300001.0
2007-04-18 03:20:00,1.12975,1.1298,1.12925,1.1296,476200000.0
2007-04-18 03:25:00,1.1296,1.1297,1.12935,1.1295,170500001.0
2007-04-18 03:30:00,1.12919,1.12965,1.12893,1.12925,230400000.0
2007-04-18 03:35:00,1.1293,1.1293,1.1291,1.1293,245100000.0
2007-04-18 03:40:00,1.1293,1.1293,1.129,1.1291,174300001.0
2007-04-18 03:45:00,1.12905,1.12915,1.1289,1.12905,172399999.0
2007-04-18 03:50:00,1.12885,1.12905,1.12873,1.1288,334300000.0
2007-04-18 03:55:00,1.1288,1.129,1.1288,1.129,198599999.0
2007-04-18 04:00:00,1.129,1.1291,1.12895,1.129,68000000.0
2007-04-18 04:05:00,1.129,1.129,1.12849,1.12859,209799998.0
2007-04-18 04:10:00,1.129,1.1293,1.12895,1.1292,77600000.0
2007-04-18 04:15:00,1.1292,1.1292,1.12886,1.1292,114300000.0
2007-04-18 04:20:00,1.1292,1.12925,1.12905,1.1292,168499998.0
2007-04-18 04:25:00,1.1292,1.1292,1.1286,1.12915,257499999.0
2007-04-18 04:30:00,1.12896,1.1292,1.12869,1.1291,133500000.0
2007-04-18 04:35:00,1.12869,1.12915,1.12869,1.1291,114400000.0
2007-04-18 04:40:00,1.12861,1.12965,1.12861,1.12926,543000003.0
2007-04-18 04:45:00,1.12933,1.12943,1.12903,1.12927,296200001.0
2007-04-18 04:50:00,1.1296,1.1296,1.12908,1.1296,80000000.0
2007-04-18 04:55:00,1.12935,1.1296,1.12912,1.12955,129600000.0
2007-04-18 05:00:00,1.12904,1.12938,1.12904,1.12927,253899998.0
2007-04-18 05:05:00,1.12933,1.1296,1.12895,1.1296,132000000.0
2007-04-18 05:10:00,1.1296,1.1296,1.1294,1.1294,41400000.0
2007-04-18 05:15:00,1.12935,1.1294,1.12893,1.1291,481599989.0
2007-04-18 05:20:00,1.12871,1.12925,1.12857,1.1292,200700000.0
2007-04-18 05:25:00,1.12915,1.1294,1.1288,1.12935,212900001.0
2007-04-18 05:30:00,1.12907,1.1294,1.129,1.1294,132800000.0
2007-04-18 05:35:00,1.1295,1.12955,1.12907,1.12925,143100000.0
2007-04-18 05:40:00,1.1295,1.1295,1.12901,1.1293,182800000.0
2007-04-18 05:45:00,1.12925,1.1295,1.12877,1.12915,260200000.0
2007-04-18 05:50:00,1.1295,1.1295,1.12893,1.1292,197800000.0
2007-04-18 05:55:00,1.12917,1.1292,1.12883,1.1292,146500000.0
2007-04-18 06:00:00,1.12902,1.12935,1.12882,1.12935,136000000.0
2007-04-18 06:05:00,1.12935,1.12935,1.1292,1.1293,129700000.0
2007-04-18 06:10:00,1.1293,1.1295,1.12888,1.12902,220500001.0
2007-04-18 06:15:00,1.1293,1.1293,1.12879,1.12885,211499998.0
2007-04-18 06:20:00,1.12895,1.1293,1.12887,1.1293,106500000.0
2007-04-18 06:25:00,1.1293,1.1293,1.129,1.1292,210700000.0
2007-04-18 06:30:00,1.1293,1.1293,1.12883,1.12913,101599998.0
2007-04-18 06:35:00,1.12915,1.1293,1.12876,1.12896,170600001.0
2007-04-18 06:40:00,1.12912,1.1293,1.12905,1.1291,139300000.0
2007-04-18 06:45:00,1.12902,1.1293,1.12884,1.12907,203800000.0
2007-04-18 06:50:00,1.12902,1.1293,1.1289,1.1291,318300002.0
2007-04-18 06:55:00,1.1293,1.12935,1.12898,1.12928,349599999.0
2007-04-18 07:00:00,1.1293,1.1293,1.12911,1.1293,351399995.0
2007-04-18 07:05:00,1.1293,1.12945,1.12898,1.12936,353399998.0
2007-04-18 07:10:00,1.1292,1.12945,1.12899,1.1291,619700003.0
2007-04-18 07:15:00,1.1291,1.1291,1.12885,1.12895,249500003.0
2007-04-18 07:20:00,1.12886,1.129,1.12849,1.12895,301300006.0
2007-04-18 07:25:00,1.12895,1.12895,1.1283,1.1283,409800000.0
2007-04-18 07:30:00,1.12825,1.1284,1.1282,1.1283,489199995.0
2007-04-18 07:35:00,1.1283,1.1283,1.1277,1.128,649000000.0
2007-04-18 07:40:00,1.128,1.1286,1.12795,1.1285,515600000.0
2007-04-18 07:45:00,1.1285,1.1288,1.12835,1.1285,588800003.0
2007-04-18 07:50:00,1.1285,1.1287,1.1284,1.12855,285500000.0
2007-04-18 07:55:00,1.12865,1.1287,1.1283,1.1285,528399996.0
2007-04-18 08:00:00,1.12845,1.12855,1.12825,1.1284,365799998.0
2007-04-18 08:05:00,1.1283,1.1287,1.12819,1.12865,310999994.0
2007-04-18 08:10:00,1.1286,1.12865,1.1284,1.1285,237400000.0
2007-04-18 08:15:00,1.1285,1.1287,1.12845,1.12865,337999999.0
2007-04-18 08:20:00,1.1287,1.1288,1.1287,1.1287,276699999.0
2007-04-18 08:25:00,1.1288,1.1295,1.12875,1.1292,608699997.0
2007-04-18 08:30:00,1.1292,1.12955,1.12915,1.1295,336599999.0
2007-04-18 08:35:00,1.1295,1.12955,1.12892,1.1295,282199999.0
2007-04-18 08:40:00,1.12965,1.12985,1.12945,1.12965,652399997.0
2007-04-18 08:45:00,1.1297,1.1303,1.1297,1.13025,649899999.0
2007-04-18 08:50:00,1.13025,1.131,1.13015,1.13035,834100002.0
2007-04-18 08:55:00,1.1303,1.1303,1.12965,1.12985,332800001.0
2007-04-18 09:00:00,1.12985,1.13,1.1297,1.1298,327199998.0
2007-04-18 09:05:00,1.1298,1.1299,1.1296,1.1296,261400000.0
2007-04-18 09:10:00,1.1297,1.1304,1.12965,1.1299,378500000.0
2007-04-18 09:15:00,1.1299,1.13,1.12948,1.1299,362399997.0
2007-04-18 09:20:00,1.1299,1.1302,1.12985,1.13005,604200000.0
2007-04-18 09:25:00,1.1301,1.1302,1.13005,1.1302,285900000.0
2007-04-18 09:30:00,1.13035,1.13035,1.12957,1.13001,115200000.0
2007-04-18 09:35:00,1.1303,1.1304,1.13025,1.13025,143200001.0
2007-04-18 09:40:00,1.1303,1.1305,1.13009,1.1303,346299999.0
2007-04-18 09:45:00,1.1303,1.13035,1.13025,1.1303,250500000.0
2007-04-18 09:50:00,1.1303,1.1305,1.12995,1.13007,211300000.0
2007-04-18 09:55:00,1.1304,1.1305,1.13025,1.13025,236000001.0
2007-04-18 10:00:00,1.13025,1.1303,1.12995,1.13,638199999.0
2007-04-18 10:05:00,1.13,1.1301,1.12995,1.13005,294500000.0
2007-04-18 10:10:00,1.13005,1.13015,1.1299,1.13,272899999.0
2007-04-18 10:15:00,1.1299,1.13015,1.12966,1.1301,204300000.0
2007-04-18 10:20:00,1.1301,1.13025,1.13,1.1301,690099999.0
2007-04-18 10:25:00,1.1302,1.1302,1.13,1.13005,219300000.0
2007-04-18 10:30:00,1.13005,1.13005,1.12965,1.13,1094300002.0
2007-04-18 10:35:00,1.13,1.13025,1.13,1.1301,264400000.0
2007-04-18 10:40:00,1.1301,1.1303,1.13,1.13,775400003.0
2007-04-18 10:45:00,1.13,1.13135,1.13,1.13125,846600008.0
2007-04-18 10:50:00,1.1312,1.13155,1.1311,1.13155,623599998.0
2007-04-18 10:55:00,1.13155,1.13155,1.1303,1.1306,1119983887.0
2007-04-18 11:00:00,1.13065,1.1308,1.1299,1.1299,1180746176.0
2007-04-18 11:05:00,1.12985,1.1306,1.1298,1.1305,726900001.0
2007-04-18 11:10:00,1.1306,1.1306,1.13025,1.1305,267200000.0
2007-04-18 11:15:00,1.1305,1.1309,1.13004,1.1307,418699999.0
2007-04-18 11:20:00,1.1307,1.1309,1.1307,1.1308,184600000.0
2007-04-18 11:25:00,1.1308,1.132,1.13075,1.13175,683900002.0
2007-04-18 11:30:00,1.13175,1.13225,1.1315,1.1317,1114499996.0
2007-04-18 11:35:00,1.1317,1.13185,1.13155,1.1316,266399999.0
2007-04-18 11:40:00,1.1316,1.1317,1.1315,1.1316,218400000.0
2007-04-18 11:45:00,1.1316,1.1316,1.13115,1.1312,326100000.0
2007-04-18 11:50:00,1.1312,1.1313,1.13052,1.131,346000000.0
2007-04-18 11:55:00,1.13095,1.1311,1.1307,1.1307,425999998.0
2007-04-18 12:00:00,1.1307,1.13085,1.13065,1.13075,147900000.0
2007-04-18 12:05:00,1.13065,1.13065,1.13006,1.1305,272800000.0
2007-04-18 12:10:00,1.1306,1.13115,1.1305,1.131,333100000.0
2007-04-18 12:15:00,1.131,1.131,1.13021,1.13045,688899999.0
2007-04-18 12:20:00,1.13055,1.1306,1.1303,1.1303,252200000.0
2007-04-18 12:25:00,1.1303,1.1304,1.1303,1.1304,101600000.0
2007-04-18 12:30:00,1.13015,1.13045,1.13015,1.1304,110200000.0
2007-04-18 12:35:00,1.1304,1.13075,1.1303,1.13065,287800001.0
2007-04-18 12:40:00,1.1308,1.13095,1.13065,1.1309,406500000.0
2007-04-18 12:45:00,1.1309,1.131,1.1307,1.1307,437099998.0
2007-04-18 12:50:00,1.13075,1.13085,1.13055,1.1307,565100000.0
2007-04-18 12:55:00,1.13065,1.1307,1.1305,1.1306,109600000.0
2007-04-18 13:00:00,1.1306,1.1307,1.12998,1.1307,349600000.0
2007-04-18 13:05:00,1.1307,1.13075,1.13011,1.13075,424205116.0
2007-04-18 13:10:00,1.1307,1.13085,1.1307,1.1307,176800000.0
2007-04-18 13:15:00,1.13032,1.13085,1.13025,1.1305,770000001.0
2007-04-18 13:20:00,1.1305,1.13075,1.1305,1.1306,663900003.0
2007-04-18 13:25:00,1.1306,1.1306,1.1302,1.13025,467599999.0
2007-04-18 13:30:00,1.1302,1.1304,1.13,1.1303,625999995.0
2007-04-18 13:35:00,1.1303,1.1319,1.1303,1.1314,1392199995.0
2007-04-18 13:40:00,1.13155,1.1316,1.13075,1.13095,1036900000.0
2007-04-18 13:45:00,1.13095,1.1312,1.1309,1.1311,760799993.0
2007-04-18 13:50:00,1.1311,1.1316,1.13085,1.1315,663300009.0
2007-04-18 13:55:00,1.13145,1.1321,1.13145,1.132,2146799997.0
2007-04-18 14:00:00,1.132,1.1333,1.1318,1.133,2046399995.0
2007-04-18 14:05:00,1.133,1.1333,1.1323,1.13245,1686599997.0
2007-04-18 14:10:00,1.1324,1.1331,1.13235,1.1331,1200199994.0
2007-04-18 14:15:00,1.1331,1.134,1.1331,1.1332,2610900004.0
2007-04-18 14:20:00,1.1332,1.13335,1.1321,1.1322,2321899992.0
2007-04-18 14:25:00,1.1323,1.13235,1.1315,1.1317,2696300014.0
2007-04-18 14:30:00,1.1315,1.1324,1.13095,1.1321,2781700000.0
2007-04-18 14:35:00,1.1321,1.1324,1.13165,1.1321,2930599997.0
2007-04-18 14:40:00,1.1321,1.1321,1.13165,1.13175,1329499995.0
2007-04-18 14:45:00,1.13175,1.13175,1.131,1.13105,567704014.0
2007-04-18 14:50:00,1.13105,1.13135,1.1309,1.1312,2437500007.0
2007-04-18 14:55:00,1.1312,1.1313,1.13025,1.1303,1129199999.0
2007-04-18 15:00:00,1.1304,1.1304,1.12915,1.12955,1990340002.0
2007-04-18 15:05:00,1.12955,1.1298,1.12875,1.1288,1310599998.0
2007-04-18 15:10:00,1.1289,1.1293,1.1288,1.1293,1091099997.0
2007-04-18 15:15:00,1.1293,1.12935,1.1289,1.129,1241999997.0
2007-04-18 15:20:00,1.12895,1.129,1.127,1.1277,3620900001.0
2007-04-18 15:25:00,1.1278,1.1281,1.1275,1.12795,1376299991.0
2007-04-18 15:30:00,1.128,1.12815,1.1274,1.1274,2025899987.0
2007-04-18 15:35:00,1.1274,1.1274,1.127,1.1272,1360000002.0
2007-04-18 15:40:00,1.1272,1.12755,1.12689,1.1275,464400000.0
2007-04-18 15:45:00,1.1275,1.1276,1.1273,1.1274,793000000.0
2007-04-18 15:50:00,1.12735,1.1275,1.1272,1.12745,1191500000.0
2007-04-18 15:55:00,1.12745,1.12815,1.12745,1.1279,812500001.0
2007-04-18 16:00:00,1.1279,1.1279,1.12755,1.1276,914249999.0
2007-04-18 16:05:00,1.12765,1.12765,1.1271,1.1271,1476400001.0
2007-04-18 16:10:00,1.12705,1.1271,1.1264,1.127,2350600003.0
2007-04-18 16:15:00,1.127,1.12705,1.12675,1.1269,1228600001.0
2007-04-18 16:20:00,1.1269,1.1281,1.1268,1.1277,1136800000.0
2007-04-18 16:25:00,1.1277,1.1283,1.1276,1.1279,1921499996.0
2007-04-18 16:30:00,1.1279,1.1286,1.1277,1.128,2859849994.0
2007-04-18 16:35:00,1.128,1.1283,1.1279,1.12825,1545899996.0
2007-04-18 16:40:00,1.12825,1.1283,1.1281,1.12825,299200001.0
2007-04-18 16:45:00,1.12825,1.1287,1.1282,1.1287,1969799992.0
2007-04-18 16:50:00,1.1287,1.1287,1.1282,1.1282,1526600005.0
2007-04-18 16:55:00,1.1282,1.12835,1.12805,1.1283,601400001.0
2007-04-18 17:00:00,1.12835,1.12865,1.12815,1.12845,1559299997.0
2007-04-18 17:05:00,1.1285,1.12865,1.12835,1.1286,1427800001.0
2007-04-18 17:10:00,1.1286,1.1289,1.1285,1.12875,800099998.0
2007-04-18 17:15:00,1.12875,1.1289,1.1285,1.1286,740199999.0
2007-04-18 17:20:00,1.1286,1.1286,1.12825,1.1284,701700001.0
2007-04-18 17:25:00,1.1284,1.1286,1.1282,1.1285,705000004.0
2007-04-18 17:30:00,1.1285,1.1286,1.1283,1.12845,624299998.0
2007-04-18 17:35:00,1.12845,1.1289,1.1284,1.1288,1723400003.0
2007-04-18 17:40:00,1.1288,1.12915,1.12875,1.12895,1160399997.0
2007-04-18 17:45:00,1.129,1.1291,1.12875,1.1289,496100001.0
2007-04-18 17:50:00,1.1289,1.1292,1.1287,1.1287,1199200001.0
2007-04-18 17:55:00,1.1287,1.1288,1.1286,1.12875,310099999.0
2007-04-18 18:00:00,1.12875,1.1288,1.1286,1.12865,233700000.0
2007-04-18 18:05:00,1.12865,1.12875,1.1284,1.1284,596800003.0
2007-04-18 18:10:00,1.1284,1.1284,1.12815,1.1284,397599999.0
2007-04-18 18:15:00,1.1284,1.1286,1.1284,1.1286,576499998.0
2007-04-18 18:20:00,1.1286,1.12875,1.12855,1.1287,154699999.0
2007-04-18 18:25:00,1.12865,1.12865,1.1283,1.12835,914500003.0
2007-04-18 18:30:00,1.12835,1.1284,1.12805,1.12805,799199994.0
2007-04-18 18:35:00,1.1281,1.12835,1.12805,1.12815,488200002.0
2007-04-18 18:40:00,1.12815,1.1284,1.1281,1.12825,175300001.0
2007-04-18 18:45:00,1.1284,1.1284,1.12825,1.1283,112400000.0
2007-04-18 18:50:00,1.12835,1.12835,1.1282,1.1283,356600000.0
2007-04-18 18:55:00,1.1283,1.1283,1.12785,1.1281,1334100007.0
2007-04-18 19:00:00,1.1281,1.12825,1.128,1.1282,526999999.0
2007-04-18 19:05:00,1.12815,1.1283,1.12805,1.1283,225600000.0
2007-04-18 19:10:00,1.12825,1.12825,1.12767,1.1281,368500001.0
2007-04-18 19:15:00,1.12789,1.12805,1.12733,1.128,366500000.0
2007-04-18 19:20:00,1.12805,1.1281,1.1279,1.128,571800007.0
2007-04-18 19:25:00,1.128,1.128,1.12773,1.12795,276900003.0
2007-04-18 19:30:00,1.12795,1.128,1.12699,1.12699,1095599998.0
2007-04-18 19:35:00,1.1277,1.12775,1.1276,1.12765,515900000.0
2007-04-18 19:40:00,1.1276,1.1279,1.12755,1.1279,234399998.0
2007-04-18 19:45:00,1.1279,1.1279,1.1278,1.12785,92800000.0
2007-04-18 19:50:00,1.1279,1.12815,1.1278,1.128,633500001.0
2007-04-18 19:55:00,1.12775,1.12815,1.12742,1.12815,346200000.0
2007-04-18 20:00:00,1.12791,1.12825,1.12778,1.1282,199999997.0
2007-04-18 20:05:00,1.1281,1.1282,1.12795,1.12795,488400005.0
2007-04-18 20:10:00,1.12795,1.1282,1.12765,1.1282,355499998.0
2007-04-18 20:15:00,1.12815,1.12865,1.12812,1.1283,458147035.0
2007-04-18 20:20:00,1.12865,1.12865,1.1282,1.1282,684300000.0
2007-04-18 20:25:00,1.1282,1.1285,1.1281,1.1283,408600001.0
2007-04-18 20:30:00,1.1285,1.1285,1.1283,1.1285,224099998.0
2007-04-18 20:35:00,1.1285,1.12865,1.1282,1.12865,145500000.0
2007-04-18 20:40:00,1.1286,1.12865,1.12835,1.1286,566500001.0
2007-04-18 20:45:00,1.12865,1.12865,1.12845,1.12855,579000003.0
2007-04-18 20:50:00,1.1285,1.1285,1.1283,1.1284,984999995.0
2007-04-18 20:55:00,1.1284,1.1285,1.1283,1.1285,771100002.0
2007-04-18 21:00:00,1.1285,1.1286,1.12835,1.1285,754200001.0
2007-04-18 21:05:00,1.1285,1.1285,1.12825,1.1283,469000001.0
2007-04-18 21:10:00,1.12835,1.12835,1.1279,1.1279,552500007.0
2007-04-18 21:15:00,1.1279,1.1279,1.12775,1.12775,240899999.0
2007-04-18 21:20:00,1.1278,1.1279,1.12765,1.1278,244600000.0
2007-04-18 21:25:00,1.1278,1.1278,1.12745,1.1277,447700003.0
2007-04-18 21:30:00,1.1277,1.1281,1.1277,1.12795,766599998.0
2007-04-18 21:35:00,1.128,1.128,1.1277,1.12785,337000000.0
2007-04-18 21:40:00,1.12763,1.1279,1.1275,1.12765,99500000.0
2007-04-18 21:45:00,1.1277,1.12785,1.12765,1.1277,458999995.0
2007-04-18 21:50:00,1.12765,1.12785,1.12765,1.1277,338400000.0
2007-04-18 21:55:00,1.1277,1.1278,1.12765,1.1278,230700000.0
2007-04-18 22:00:00,1.12775,1.1279,1.12775,1.1278,120700000.0
2007-04-18 22:05:00,1.1278,1.1279,1.1276,1.1279,145600000.0
2007-04-18 22:10:00,1.1279,1.1279,1.1278,1.1279,192200000.0
2007-04-18 22:15:00,1.1278,1.1278,1.1276,1.1277,108200000.0
2007-04-18 22:20:00,1.1276,1.1277,1.1275,1.1277,126200000.0
2007-04-18 22:25:00,1.1277,1.1278,1.1276,1.1278,231900003.0
2007-04-18 22:30:00,1.1278,1.1278,1.1274,1.1275,611300002.0
2007-04-18 22:35:00,1.1275,1.1278,1.1275,1.1276,558599995.0
2007-04-18 22:40:00,1.1276,1.1277,1.1275,1.1276,513900000.0
2007-04-18 22:45:00,1.1277,1.128,1.12755,1.12778,426700000.0
2007-04-18 22:50:00,1.1279,1.1279,1.12737,1.1277,264900001.0
2007-04-18 22:55:00,1.1277,1.1277,1.1276,1.1276,89600000.0
2007-04-18 23:00:00,1.1276,1.1279,1.1274,1.1277,154100000.0
2007-04-18 23:05:00,1.12744,1.1277,1.12744,1.1277,237800000.0
2007-04-18 23:10:00,1.1273,1.1277,1.1271,1.1273,84700000.0
2007-04-18 23:15:00,1.1272,1.1277,1.12699,1.127,95600000.0
2007-04-18 23:20:00,1.1273,1.1277,1.1272,1.1276,128299998.0
2007-04-18 23:25:00,1.1271,1.1277,1.12675,1.1276,181200000.0
2007-04-18 23:30:00,1.12707,1.1277,1.127,1.1277,220800000.0
2007-04-18 23:35:00,1.12736,1.1277,1.12728,1.1277,113000000.0
2007-04-18 23:40:00,1.1276,1.1278,1.12731,1.1277,134500001.0
2007-04-18 23:45:00,1.12724,1.1277,1.12701,1.12737,118400000.0
2007-04-18 23:50:00,1.12722,1.1274,1.12713,1.1274,143500000.0
2007-04-18 23:55:00,1.12725,1.1276,1.12697,1.1274,93400000.0
2007-04-19 00:00:00,1.1273,1.1273,1.12701,1.1272,289200001.0
2007-04-19 00:05:00,1.1273,1.1276,1.12693,1.12721,371400001.0
2007-04-19 00:10:00,1.12721,1.1276,1.12697,1.1274,118399999.0
2007-04-19 00:15:00,1.1274,1.1274,1.12686,1.1273,31700000.0
2007-04-19 00:20:00,1.1273,1.1273,1.12676,1.1269,215599999.0
2007-04-19 00:25:00,1.12681,1.12695,1.12669,1.12692,244900000.0
2007-04-19 00:30:00,1.12695,1.1276,1.12678,1.12693,416800002.0
2007-04-19 00:35:00,1.1273,1.1276,1.1268,1.1274,231100000.0
2007-04-19 00:40:00,1.1274,1.1274,1.12698,1.1273,106000000.0
2007-04-19 00:45:00,1.1273,1.1273,1.1272,1.1272,102800000.0
2007-04-19 00:50:00,1.1272,1.1272,1.1271,1.1271,149000000.0
2007-04-19 00:55:00,1.1272,1.1273,1.1271,1.1273,150900000.0
2007-04-19 01:00:00,1.1273,1.1274,1.1272,1.1274,98900000.0
2007-04-19 01:05:00,1.1274,1.1275,1.127,1.12708,266900003.0
2007-04-19 01:10:00,1.12704,1.12735,1.12704,1.12735,141700002.0
2007-04-19 01:15:00,1.12725,1.12735,1.12704,1.12704,402000005.0
2007-04-19 01:20:00,1.1271,1.1274,1.127,1.12707,223900001.0
2007-04-19 01:25:00,1.1274,1.1274,1.12702,1.12708,269200000.0
2007-04-19 01:30:00,1.1274,1.1274,1.12671,1.12687,438799996.0
2007-04-19 01:35:00,1.1271,1.1274,1.12689,1.12725,300499999.0
2007-04-19 01:40:00,1.1274,1.12745,1.12696,1.12698,251200001.0
2007-04-19 01:45:00,1.12718,1.12745,1.12718,1.1274,270500000.0
2007-04-19 01:50:00,1.12709,1.128,1.12693,1.128,187000000.0
2007-04-19 01:55:00,1.128,1.12835,1.128,1.1283,191800000.0
2007-04-19 02:00:00,1.1283,1.1285,1.1281,1.1283,541700003.0
2007-04-19 02:05:00,1.1283,1.1284,1.1283,1.1283,430899998.0
2007-04-19 02:10:00,1.1284,1.1285,1.1284,1.1285,630100003.0
2007-04-19 02:15:00,1.1285,1.1286,1.12845,1.1285,211000000.0
2007-04-19 02:20:00,1.1285,1.1287,1.1284,1.1286,268000000.0
2007-04-19 02:25:00,1.1286,1.1286,1.12826,1.1286,95000000.0
2007-04-19 02:30:00,1.1286,1.1286,1.12802,1.1284,141000000.0
2007-04-19 02:35:00,1.1284,1.1284,1.1281,1.1283,418600000.0
2007-04-19 02:40:00,1.12825,1.1283,1.12793,1.12822,260289999.0
2007-04-19 02:45:00,1.1283,1.1288,1.1283,1.1288,237800000.0
2007-04-19 02:50:00,1.1288,1.1291,1.1287,1.12895,392600000.0
2007-04-19 02:55:00,1.1289,1.1289,1.12823,1.12862,344700000.0
2007-04-19 03:00:00,1.1289,1.1289,1.1286,1.1286,159399999.0
2007-04-19 03:05:00,1.12838,1.1289,1.1283,1.12875,248600000.0
2007-04-19 03:10:00,1.1289,1.12895,1.12825,1.12856,277800002.0
2007-04-19 03:15:00,1.12885,1.12885,1.12836,1.12867,152400000.0
2007-04-19 03:20:00,1.12885,1.1289,1.1286,1.1289,130400000.0
2007-04-19 03:25:00,1.1289,1.1289,1.12845,1.12865,91900000.0
2007-04-19 03:30:00,1.12865,1.1289,1.12865,1.12885,52500000.0
2007-04-19 03:35:00,1.12877,1.12895,1.12855,1.12895,136800000.0
2007-04-19 03:40:00,1.1289,1.1289,1.12839,1.12842,258500000.0
2007-04-19 03:45:00,1.1287,1.1289,1.12837,1.12855,222200000.0
2007-04-19 03:50:00,1.12877,1.12882,1.12839,1.12855,149399999.0
2007-04-19 03:55:00,1.1286,1.1287,1.12827,1.1287,258900000.0
2007-04-19 04:00:00,1.12838,1.12885,1.12823,1.12885,159200000.0
2007-04-19 04:05:00,1.12885,1.1291,1.12875,1.1289,667900000.0
2007-04-19 04:10:00,1.129,1.129,1.12852,1.12869,164500000.0
2007-04-19 04:15:00,1.129,1.129,1.1285,1.12877,145400002.0
2007-04-19 04:20:00,1.129,1.1291,1.12857,1.12863,140800000.0
2007-04-19 04:25:00,1.12915,1.1293,1.12905,1.1293,216400000.0
2007-04-19 04:30:00,1.12925,1.12925,1.12859,1.12925,135400000.0
2007-04-19 04:35:00,1.12925,1.1297,1.12925,1.12965,108700000.0
2007-04-19 04:40:00,1.1297,1.13005,1.1297,1.1299,230400000.0
2007-04-19 04:45:00,1.1299,1.1304,1.1296,1.1297,377800003.0
2007-04-19 04:50:00,1.1297,1.1298,1.1296,1.1298,208000000.0
2007-04-19 04:55:00,1.12975,1.1298,1.12955,1.1296,116300000.0
2007-04-19 05:00:00,1.12925,1.13005,1.12925,1.1299,383000000.0
2007-04-19 05:05:00,1.1299,1.1302,1.1298,1.1298,211300000.0
2007-04-19 05:10:00,1.1298,1.1303,1.1298,1.1302,252700000.0
2007-04-19 05:15:00,1.13025,1.13025,1.12969,1.12976,412299997.0
2007-04-19 05:20:00,1.1301,1.13035,1.1301,1.1303,52000000.0
2007-04-19 05:25:00,1.1303,1.1303,1.1298,1.13,210700000.0
2007-04-19 05:30:00,1.12995,1.12995,1.1297,1.1298,108800000.0
2007-04-19 05:35:00,1.1298,1.1298,1.12937,1.12965,167000000.0
2007-04-19 05:40:00,1.1296,1.1296,1.12875,1.12905,330900000.0
2007-04-19 05:45:00,1.12895,1.12915,1.1286,1.1289,558000006.0
2007-04-19 05:50:00,1.1289,1.129,1.1287,1.12883,158900000.0
2007-04-19 05:55:00,1.12901,1.12901,1.12866,1.12885,90000001.0
2007-04-19 06:00:00,1.1289,1.1289,1.1287,1.1287,114399999.0
2007-04-19 06:05:00,1.1287,1.1294,1.12835,1.1294,207500000.0
2007-04-19 06:10:00,1.1295,1.1295,1.12868,1.12908,224500003.0
2007-04-19 06:15:00,1.12917,1.1295,1.12912,1.1294,142600004.0
2007-04-19 06:20:00,1.12908,1.1297,1.12906,1.1297,272599999.0
2007-04-19 06:25:00,1.12958,1.13,1.12932,1.13,124600000.0
2007-04-19 06:30:00,1.13,1.1301,1.1299,1.1301,131900002.0
2007-04-19 06:35:00,1.1301,1.1304,1.13,1.1301,250800000.0
2007-04-19 06:40:00,1.1301,1.1302,1.1299,1.13,226300000.0
2007-04-19 06:45:00,1.13,1.1302,1.1297,1.1299,222300001.0
2007-04-19 06:50:00,1.13,1.13005,1.12995,1.12995,165500000.0
2007-04-19 06:55:00,1.13,1.1301,1.1297,1.1301,432599997.0
2007-04-19 07:00:00,1.13,1.1304,1.13,1.1303,299600000.0
2007-04-19 07:05:00,1.1303,1.1303,1.13005,1.1302,157500002.0
2007-04-19 07:10:00,1.1302,1.1303,1.12996,1.13015,185700000.0
2007-04-19 07:15:00,1.13014,1.13023,1.12983,1.13023,644699998.0
2007-04-19 07:20:00,1.1303,1.1304,1.1303,1.1303,122600000.0
2007-04-19 07:25:00,1.1303,1.1303,1.12995,1.13015,203200000.0
2007-04-19 07:30:00,1.1301,1.1302,1.12974,1.12989,250800000.0
2007-04-19 07:35:00,1.12978,1.1301,1.12957,1.1301,419400005.0
2007-04-19 07:40:00,1.1301,1.1301,1.12978,1.1301,137600000.0
2007-04-19 07:45:00,1.1301,1.1301,1.12972,1.13,284599998.0
2007-04-19 07:50:00,1.13,1.1301,1.12964,1.1301,133299999.0
2007-04-19 07:55:00,1.1301,1.1303,1.1301,1.1302,145100000.0
2007-04-19 08:00:00,1.1302,1.1304,1.12992,1.1304,232099999.0
2007-04-19 08:05:00,1.1304,1.1305,1.1301,1.1302,274200000.0
2007-04-19 08:10:00,1.1302,1.1302,1.12975,1.12985,367100000.0
2007-04-19 08:15:00,1.12967,1.1302,1.12967,1.1302,222300000.0
2007-04-19 08:20:00,1.1302,1.13035,1.13015,1.13035,268099999.0
2007-04-19 08:25:00,1.1302,1.1308,1.1302,1.1304,891099990.0
2007-04-19 08:30:00,1.1305,1.1307,1.1303,1.1306,258800001.0
2007-04-19 08:35:00,1.1306,1.1307,1.1304,1.1307,346900001.0
2007-04-19 08:40:00,1.1306,1.1308,1.13005,1.1301,619399998.0
2007-04-19 08:45:00,1.1302,1.1302,1.1292,1.1297,1472699997.0
2007-04-19 08:50:00,1.12965,1.1297,1.129,1.1291,1166000002.0
2007-04-19 08:55:00,1.1291,1.1295,1.129,1.1291,762100002.0
2007-04-19 09:00:00,1.1292,1.1292,1.1286,1.1286,1124899998.0
2007-04-19 09:05:00,1.1286,1.129,1.1282,1.1284,1046499995.0
2007-04-19 09:10:00,1.1284,1.1287,1.12795,1.1283,719199996.0
2007-04-19 09:15:00,1.1283,1.1286,1.1282,1.1285,622000001.0
2007-04-19 09:20:00,1.1285,1.1285,1.12825,1.1284,469299998.0
2007-04-19 09:25:00,1.1284,1.1284,1.12805,1.1282,522600000.0
2007-04-19 09:30:00,1.1282,1.1285,1.1282,1.12845,829100002.0
2007-04-19 09:35:00,1.12845,1.1286,1.1282,1.1284,494524575.0
2007-04-19 09:40:00,1.1284,1.1284,1.12815,1.1282,477999998.0
2007-04-19 09:45:00,1.1282,1.1283,1.12787,1.12825,358799999.0
2007-04-19 09:50:00,1.12825,1.1284,1.12815,1.1283,410699998.0
2007-04-19 09:55:00,1.1283,1.1284,1.1278,1.1283,693900005.0
2007-04-19 10:00:00,1.1283,1.12915,1.1283,1.129,1126300000.0
2007-04-19 10:05:00,1.1291,1.1292,1.1288,1.1291,1399799990.0
2007-04-19 10:10:00,1.1291,1.1294,1.12895,1.1293,974200009.0
2007-04-19 10:15:00,1.1293,1.1293,1.1288,1.129,811600003.0
2007-04-19 10:20:00,1.1289,1.1292,1.1287,1.1291,1006500002.0
2007-04-19 10:25:00,1.1291,1.1294,1.1289,1.1293,814100002.0
2007-04-19 10:30:00,1.1292,1.1295,1.12883,1.1294,888599997.0
2007-04-19 10:35:00,1.1294,1.1295,1.1293,1.1294,704700004.0
2007-04-19 10:40:00,1.1295,1.1295,1.1293,1.1294,409699996.0
2007-04-19 10:45:00,1.1294,1.1295,1.1293,1.1293,459299999.0
2007-04-19 10:50:00,1.1294,1.1294,1.129,1.129,635900003.0
2007-04-19 10:55:00,1.12865,1.129,1.12834,1.1289,428000002.0
2007-04-19 11:00:00,1.1289,1.1292,1.1288,1.1292,1181000005.0
2007-04-19 11:05:00,1.1293,1.1293,1.12871,1.12915,727799998.0
2007-04-19 11:10:00,1.1292,1.1296,1.129,1.1292,532099996.0
2007-04-19 11:15:00,1.1292,1.1295,1.1292,1.1294,1010100008.0
2007-04-19 11:20:00,1.1294,1.1302,1.1294,1.1295,1128500001.0
2007-04-19 11:25:00,1.1295,1.1296,1.12785,1.12785,1858899988.0
2007-04-19 11:30:00,1.12785,1.1283,1.12785,1.1281,491400000.0
2007-04-19 11:35:00,1.1282,1.1282,1.1272,1.1272,494999998.0
2007-04-19 11:40:00,1.12715,1.1279,1.12625,1.12625,1380600004.0
2007-04-19 11:45:00,1.12625,1.1264,1.1256,1.1263,1393700002.0
2007-04-19 11:50:00,1.1263,1.1268,1.126,1.1268,866100001.0
2007-04-19 11:55:00,1.1268,1.127,1.12675,1.1269,246000000.0
2007-04-19 12:00:00,1.1269,1.1271,1.1267,1.1268,180500000.0
2007-04-19 12:05:00,1.1267,1.1271,1.1267,1.1268,158600000.0
2007-04-19 12:10:00,1.1268,1.1269,1.1264,1.1264,181800000.0
2007-04-19 12:15:00,1.12645,1.1267,1.1264,1.12645,233200000.0
2007-04-19 12:20:00,1.12645,1.1265,1.12615,1.1263,1178799997.0
2007-04-19 12:25:00,1.1263,1.1267,1.1262,1.1265,336200001.0
2007-04-19 12:30:00,1.1267,1.1267,1.12607,1.1267,419100000.0
2007-04-19 12:35:00,1.1267,1.1271,1.1265,1.1271,618599994.0
2007-04-19 12:40:00,1.1271,1.1272,1.127,1.1272,336800004.0
2007-04-19 12:45:00,1.1272,1.1273,1.1271,1.1271,901800005.0
2007-04-19 12:50:00,1.1272,1.1273,1.1269,1.1273,1297600007.0
2007-04-19 12:55:00,1.12725,1.1274,1.1255,1.1258,1369999989.0
2007-04-19 13:00:00,1.1259,1.12605,1.123,1.1247,4157400002.0
2007-04-19 13:05:00,1.1247,1.1248,1.1242,1.1246,2410599982.0
2007-04-19 13:10:00,1.1246,1.1254,1.1243,1.125,1422799995.0
2007-04-19 13:15:00,1.125,1.1252,1.1245,1.1248,1565300006.0
2007-04-19 13:20:00,1.1249,1.1258,1.1247,1.1258,1339099996.0
2007-04-19 13:25:00,1.1257,1.1257,1.1251,1.12535,1190999999.0
2007-04-19 13:30:00,1.1254,1.126,1.1254,1.1258,436000000.0
2007-04-19 13:35:00,1.1257,1.1259,1.1254,1.12565,454100000.0
2007-04-19 13:40:00,1.12565,1.12565,1.1245,1.1245,1938600001.0
2007-04-19 13:45:00,1.1245,1.1248,1.1243,1.1247,1288900008.0
2007-04-19 13:50:00,1.1247,1.1252,1.1247,1.1251,660799997.0
2007-04-19 13:55:00,1.1251,1.1262,1.1248,1.1258,2577400001.0
2007-04-19 14:00:00,1.1258,1.1259,1.1254,1.12545,1441040002.0
2007-04-19 14:05:00,1.1255,1.1261,1.12525,1.1259,1473320000.0
2007-04-19 14:10:00,1.12595,1.1262,1.1257,1.12575,2141400002.0
2007-04-19 14:15:00,1.1257,1.1257,1.1247,1.12495,1745399996.0
2007-04-19 14:20:00,1.12495,1.1257,1.12495,1.1255,2127600001.0
2007-04-19 14:25:00,1.1255,1.1257,1.1253,1.1253,1210599999.0
2007-04-19 14:30:00,1.1252,1.12625,1.1249,1.1261,2660099998.0
2007-04-19 14:35:00,1.12605,1.1261,1.1253,1.1257,3203399992.0
2007-04-19 14:40:00,1.1257,1.1259,1.1256,1.1256,1305700003.0
2007-04-19 14:45:00,1.1256,1.1263,1.1255,1.1262,2898700011.0
2007-04-19 14:50:00,1.1262,1.1271,1.1262,1.1268,2646500000.0
2007-04-19 14:55:00,1.1268,1.1269,1.1262,1.1266,2435600005.0
2007-04-19 15:00:00,1.1266,1.1266,1.1264,1.12645,988500003.0
2007-04-19 15:05:00,1.1264,1.1271,1.1264,1.1269,2022299999.0
2007-04-19 15:10:00,1.1269,1.1273,1.1268,1.1272,1867699998.0
2007-04-19 15:15:00,1.1272,1.1272,1.12675,1.12675,1580000003.0
2007-04-19 15:20:00,1.12675,1.1271,1.1267,1.1267,1553899995.0
2007-04-19 15:25:00,1.1267,1.12735,1.1267,1.1273,2673199995.0
2007-04-19 15:30:00,1.1273,1.128,1.1271,1.1277,2459500010.0
2007-04-19 15:35:00,1.1277,1.12775,1.1272,1.12735,1956299997.0
2007-04-19 15:40:00,1.1273,1.128,1.1273,1.12785,1403799994.0
2007-04-19 15:45:00,1.1279,1.1281,1.1276,1.128,3712000001.0
2007-04-19 15:50:00,1.128,1.128,1.1275,1.12765,1974900003.0
2007-04-19 15:55:00,1.1276,1.128,1.1275,1.128,2582099998.0
2007-04-19 16:00:00,1.128,1.1282,1.1276,1.12795,4941500006.0
2007-04-19 16:05:00,1.128,1.1281,1.1272,1.1279,2087200000.0
2007-04-19 16:10:00,1.1279,1.128,1.12745,1.1275,1810499994.0
2007-04-19 16:15:00,1.1276,1.12785,1.1275,1.1276,1521299989.0
2007-04-19 16:20:00,1.12755,1.12785,1.12745,1.12785,2010380019.0
2007-04-19 16:25:00,1.12785,1.128,1.12765,1.1277,1346399998.0
2007-04-19 16:30:00,1.12785,1.12785,1.12745,1.1277,2771399993.0
2007-04-19 16:35:00,1.1277,1.128,1.1276,1.1279,1320500000.0
2007-04-19 16:40:00,1.12785,1.12865,1.12785,1.1284,2898599995.0
2007-04-19 16:45:00,1.1284,1.1285,1.128,1.1281,1431699994.0
2007-04-19 16:50:00,1.1281,1.1286,1.12795,1.1281,2406200002.0
2007-04-19 16:55:00,1.1281,1.1285,1.12755,1.1276,4201500010.0
2007-04-19 17:00:00,1.1276,1.1278,1.12745,1.1278,1977599997.0
2007-04-19 17:05:00,1.1278,1.1285,1.1278,1.12835,960800000.0
2007-04-19 17:10:00,1.12835,1.1286,1.1281,1.1285,1672600000.0
2007-04-19 17:15:00,1.1285,1.1286,1.1281,1.12835,1336700009.0
2007-04-19 17:20:00,1.12835,1.12835,1.12775,1.1278,1608599990.0
2007-04-19 17:25:00,1.1278,1.12835,1.1278,1.1283,2689900001.0
2007-04-19 17:30:00,1.1283,1.12835,1.12785,1.12815,1929099992.0
2007-04-19 17:35:00,1.12815,1.12835,1.12815,1.12835,792200005.0
2007-04-19 17:40:00,1.12835,1.1287,1.1282,1.1286,1081300002.0
2007-04-19 17:45:00,1.1286,1.1287,1.1285,1.1286,1290599999.0
2007-04-19 17:50:00,1.1286,1.1286,1.1283,1.1284,748099994.0
2007-04-19 17:55:00,1.1284,1.1286,1.1283,1.1286,1370900007.0
2007-04-19 18:00:00,1.1286,1.1287,1.1284,1.1287,2425799993.0
2007-04-19 18:05:00,1.1287,1.1287,1.12845,1.12845,1489599996.0
2007-04-19 18:10:00,1.1285,1.1287,1.12845,1.1286,1390299993.0
2007-04-19 18:15:00,1.12828,1.12865,1.12821,1.1286,726900005.0
2007-04-19 18:20:00,1.1287,1.1287,1.12829,1.1286,997700007.0
2007-04-19 18:25:00,1.12855,1.1286,1.12835,1.12835,1433099996.0
2007-04-19 18:30:00,1.12835,1.1284,1.1283,1.1283,431599999.0
2007-04-19 18:35:00,1.1282,1.1286,1.1282,1.1285,697099998.0
2007-04-19 18:40:00,1.1285,1.1287,1.1285,1.1286,650999996.0
2007-04-19 18:45:00,1.1286,1.1286,1.12845,1.12845,1035699996.0
2007-04-19 18:50:00,1.1285,1.12855,1.12845,1.1285,1048700011.0
2007-04-19 18:55:00,1.1285,1.1285,1.1283,1.1284,348800000.0
2007-04-19 19:00:00,1.1284,1.1285,1.12835,1.1284,1067800002.0
2007-04-19 19:05:00,1.1284,1.1284,1.1282,1.12829,168299999.0
2007-04-19 19:10:00,1.1284,1.1285,1.12835,1.1284,429100000.0
2007-04-19 19:15:00,1.1284,1.12845,1.1282,1.1284,930400009.0
2007-04-19 19:20:00,1.1284,1.1284,1.1281,1.12825,1342900006.0
2007-04-19 19:25:00,1.1283,1.1284,1.1282,1.1283,602400000.0
2007-04-19 19:30:00,1.1284,1.1284,1.1282,1.1283,463500000.0
2007-04-19 19:35:00,1.1284,1.1285,1.1284,1.1285,289100002.0
2007-04-19 19:40:00,1.1285,1.1286,1.12815,1.12845,486600001.0
2007-04-19 19:45:00,1.1285,1.1286,1.12818,1.1283,433200002.0
2007-04-19 19:50:00,1.1285,1.1286,1.12807,1.12835,804699992.0
2007-04-19 19:55:00,1.12835,1.1284,1.1282,1.1284,1105099986.0
2007-04-19 20:00:00,1.1284,1.1284,1.12825,1.1284,230399998.0
2007-04-19 20:05:00,1.1284,1.1284,1.1282,1.1282,595599998.0
2007-04-19 20:10:00,1.1282,1.1284,1.1282,1.1284,151999999.0
2007-04-19 20:15:00,1.1284,1.1284,1.1283,1.12835,184699999.0
2007-04-19 20:20:00,1.1284,1.1285,1.1284,1.1285,447600001.0
2007-04-19 20:25:00,1.1285,1.1286,1.12835,1.1284,659800001.0
2007-04-19 20:30:00,1.1284,1.1286,1.1284,1.1284,230399997.0
2007-04-19 20:35:00,1.1284,1.1286,1.12835,1.1286,464199999.0
2007-04-19 20:40:00,1.12817,1.1286,1.1281,1.1285,413700007.0
2007-04-19 20:45:00,1.1285,1.1286,1.1283,1.1285,1003300005.0
2007-04-19 20:50:00,1.1286,1.1286,1.12845,1.1286,399100003.0
2007-04-19 20:55:00,1.1286,1.1287,1.1283,1.1285,3405299999.0
2007-04-19 21:00:00,1.1285,1.1288,1.12835,1.1287,1815299999.0
2007-04-19 21:05:00,1.1287,1.1287,1.12831,1.1286,155800001.0
2007-04-19 21:10:00,1.1286,1.12915,1.1286,1.1288,1810299996.0
2007-04-19 21:15:00,1.1289,1.12935,1.1289,1.1292,491899999.0
2007-04-19 21:20:00,1.1292,1.12925,1.1291,1.1292,325000001.0
2007-04-19 21:25:00,1.1292,1.1294,1.1291,1.1294,635900000.0
2007-04-19 21:30:00,1.1295,1.13,1.1294,1.1297,2446600002.0
2007-04-19 21:35:00,1.1296,1.1296,1.12925,1.1293,904200002.0
2007-04-19 21:40:00,1.1296,1.1299,1.1295,1.1299,934699990.0
2007-04-19 21:45:00,1.1299,1.1303,1.1299,1.1301,1725099993.0
2007-04-19 21:50:00,1.1301,1.1303,1.13,1.1301,1184099993.0
2007-04-19 21:55:00,1.1301,1.1301,1.12958,1.1298,449700001.0
2007-04-19 22:00:00,1.1298,1.13,1.1297,1.1298,1141100001.0
2007-04-19 22:05:00,1.1299,1.1302,1.1298,1.1302,801100004.0
2007-04-19 22:10:00,1.1302,1.1307,1.1302,1.1304,1043900000.0
2007-04-19 22:15:00,1.1304,1.1304,1.1302,1.1304,883399997.0
2007-04-19 22:20:00,1.1304,1.1304,1.1298,1.13,1763999998.0
2007-04-19 22:25:00,1.13,1.13,1.1291,1.1294,1184999998.0
2007-04-19 22:30:00,1.12935,1.1296,1.1291,1.1292,1303900004.0
2007-04-19 22:35:00,1.1292,1.1296,1.129,1.1295,741999998.0
2007-04-19 22:40:00,1.1295,1.1295,1.1293,1.1295,209999999.0
2007-04-19 22:45:00,1.1295,1.1297,1.1292,1.1292,380899999.0
2007-04-19 22:50:00,1.1293,1.1295,1.12896,1.12907,384800001.0
2007-04-19 22:55:00,1.1293,1.1295,1.1292,1.1295,158600000.0
2007-04-19 23:00:00,1.1294,1.13,1.129,1.129,308000000.0
2007-04-19 23:05:00,1.1297,1.1297,1.12935,1.12937,186700001.0
2007-04-19 23:10:00,1.1297,1.1297,1.12945,1.1297,74000000.0
2007-04-19 23:15:00,1.1295,1.1297,1.1294,1.1297,312899998.0
2007-04-19 23:20:00,1.1297,1.13,1.1291,1.1291,117600000.0
2007-04-19 23:25:00,1.1291,1.1293,1.12905,1.12913,123200000.0
2007-04-19 23:30:00,1.1294,1.1296,1.12922,1.1294,148700000.0
2007-04-19 23:35:00,1.1294,1.1297,1.1292,1.1292,262000001.0
2007-04-19 23:40:00,1.1293,1.1296,1.1291,1.1292,152200000.0
2007-04-19 23:45:00,1.1292,1.1294,1.12893,1.1292,95100001.0
2007-04-19 23:50:00,1.1294,1.1294,1.12902,1.12914,125200000.0
2007-04-19 23:55:00,1.1291,1.12925,1.12893,1.1292,57100000.0
2007-04-20 00:00:00,1.1292,1.1294,1.12897,1.1294,58200000.0
2007-04-20 00:05:00,1.12907,1.13,1.12907,1.1295,477200001.0
2007-04-20 00:10:00,1.1295,1.13,1.1295,1.1298,652700000.0
2007-04-20 00:15:00,1.1299,1.1299,1.12925,1.12925,381599999.0
2007-04-20 00:20:00,1.12903,1.1293,1.12897,1.1293,263800000.0
2007-04-20 00:25:00,1.12925,1.1293,1.12902,1.12907,157999998.0
2007-04-20 00:30:00,1.12904,1.1293,1.12903,1.1291,360699998.0
2007-04-20 00:35:00,1.1293,1.1293,1.129,1.129,282300000.0
2007-04-20 00:40:00,1.1289,1.1291,1.1286,1.1288,282400000.0
2007-04-20 00:45:00,1.1288,1.1288,1.12859,1.1288,409700000.0
2007-04-20 00:50:00,1.1288,1.1289,1.12865,1.1287,385500000.0
2007-04-20 00:55:00,1.1287,1.1289,1.1287,1.1289,280300001.0
2007-04-20 01:00:00,1.1289,1.1289,1.1284,1.1288,188699998.0
2007-04-20 01:05:00,1.1288,1.1289,1.12811,1.12811,266799998.0
2007-04-20 01:10:00,1.1285,1.1285,1.12817,1.12823,324300002.0
2007-04-20 01:15:00,1.1285,1.1287,1.12845,1.1287,162300000.0
2007-04-20 01:20:00,1.1287,1.1287,1.12825,1.1287,82000000.0
2007-04-20 01:25:00,1.1287,1.1287,1.1287,1.1287,70300000.0
2007-04-20 01:30:00,1.1287,1.1288,1.1283,1.12875,115800000.0
2007-04-20 01:35:00,1.12845,1.12875,1.1284,1.1287,190000000.0
2007-04-20 01:40:00,1.1287,1.1287,1.12838,1.12845,188000000.0
2007-04-20 01:45:00,1.1287,1.1287,1.12826,1.1287,130700000.0
2007-04-20 01:50:00,1.1287,1.1287,1.1284,1.12842,158399999.0
2007-04-20 01:55:00,1.12838,1.1287,1.12838,1.1287,264899997.0
2007-04-20 02:00:00,1.1287,1.1287,1.12818,1.1284,119400000.0
2007-04-20 02:05:00,1.1287,1.1287,1.12835,1.1287,82760000.0
2007-04-20 02:10:00,1.12838,1.1287,1.1283,1.12845,141636000.0
2007-04-20 02:15:00,1.12834,1.1287,1.12834,1.1287,151824000.0
2007-04-20 02:20:00,1.1287,1.1287,1.1283,1.1283,109287998.0
2007-04-20 02:25:00,1.1283,1.1286,1.12794,1.12827,95899999.0
2007-04-20 02:30:00,1.1286,1.1287,1.1283,1.12835,175399997.0
2007-04-20 02:35:00,1.12865,1.12865,1.12835,1.1285,134400000.0
2007-04-20 02:40:00,1.1285,1.1285,1.12815,1.1285,203299999.0
2007-04-20 02:45:00,1.12839,1.1285,1.12826,1.1285,281299998.0
2007-04-20 02:50:00,1.12823,1.1286,1.12817,1.12845,248999999.0
2007-04-20 02:55:00,1.1285,1.1286,1.12835,1.1285,257099998.0
2007-04-20 03:00:00,1.1285,1.12875,1.12845,1.12875,167600000.0
2007-04-20 03:05:00,1.12885,1.12915,1.1288,1.1289,275599999.0
2007-04-20 03:10:00,1.1288,1.12905,1.12865,1.129,217900001.0
2007-04-20 03:15:00,1.12895,1.129,1.1288,1.1288,188299998.0
2007-04-20 03:20:00,1.1289,1.1289,1.12843,1.12856,174400001.0
2007-04-20 03:25:00,1.12848,1.12895,1.12847,1.1289,189853700.0
2007-04-20 03:30:00,1.1289,1.1289,1.12855,1.1288,100300000.0
2007-04-20 03:35:00,1.12857,1.1288,1.12852,1.1288,104900001.0
2007-04-20 03:40:00,1.12852,1.1288,1.12832,1.1288,143600000.0
2007-04-20 03:45:00,1.1288,1.129,1.1284,1.1286,323600003.0
2007-04-20 03:50:00,1.1285,1.1287,1.1285,1.1287,188400000.0
2007-04-20 03:55:00,1.1286,1.1294,1.12823,1.12875,531100001.0
2007-04-20 04:00:00,1.1288,1.1289,1.1287,1.1288,114000000.0
2007-04-20 04:05:00,1.12842,1.1288,1.12818,1.1288,221500000.0
2007-04-20 04:10:00,1.1287,1.1289,1.12843,1.12863,142400000.0
2007-04-20 04:15:00,1.12866,1.12873,1.12836,1.12841,212100000.0
2007-04-20 04:20:00,1.1289,1.1289,1.12853,1.12855,110400001.0
2007-04-20 04:25:00,1.12845,1.129,1.12845,1.12872,168699998.0
2007-04-20 04:30:00,1.129,1.129,1.1285,1.1289,139300000.0
2007-04-20 04:35:00,1.1289,1.1289,1.12846,1.12853,111200000.0
2007-04-20 04:40:00,1.12844,1.129,1.12844,1.1289,153100002.0
2007-04-20 04:45:00,1.129,1.129,1.12858,1.129,57600000.0
2007-04-20 04:50:00,1.129,1.129,1.1285,1.1285,260000003.0
2007-04-20 04:55:00,1.1285,1.12855,1.12765,1.1282,464700000.0
2007-04-20 05:00:00,1.1282,1.12825,1.12782,1.12825,120800000.0
2007-04-20 05:05:00,1.1282,1.1282,1.12763,1.12763,276599998.0
2007-04-20 05:10:00,1.12799,1.128,1.12757,1.128,453500004.0
2007-04-20 05:15:00,1.1279,1.12796,1.12768,1.12768,91200000.0
2007-04-20 05:20:00,1.1279,1.128,1.12765,1.1277,229699999.0
2007-04-20 05:25:00,1.1277,1.12805,1.1277,1.1279,128000000.0
2007-04-20 05:30:00,1.12795,1.12795,1.12775,1.1278,20800000.0
2007-04-20 05:35:00,1.1278,1.1278,1.1276,1.1276,395200006.0
2007-04-20 05:40:00,1.12765,1.1277,1.1272,1.1273,303500000.0
2007-04-20 05:45:00,1.1273,1.1278,1.12725,1.1275,354800000.0
2007-04-20 05:50:00,1.12716,1.12732,1.12699,1.12727,102000001.0
2007-04-20 05:55:00,1.1275,1.1278,1.12705,1.12775,163500000.0
2007-04-20 06:00:00,1.12775,1.1278,1.12745,1.1275,165600000.0
2007-04-20 06:05:00,1.1276,1.1277,1.12745,1.12765,111600000.0
2007-04-20 06:10:00,1.12765,1.12765,1.1275,1.1276,124599999.0
2007-04-20 06:15:00,1.1275,1.12765,1.1275,1.1275,87399999.0
2007-04-20 06:20:00,1.12721,1.1277,1.12716,1.12755,249999999.0
2007-04-20 06:25:00,1.12755,1.1277,1.1275,1.1277,73399999.0
2007-04-20 06:30:00,1.1277,1.12775,1.12742,1.12775,90400000.0
2007-04-20 06:35:00,1.12775,1.1279,1.12734,1.1279,90599999.0
2007-04-20 06:40:00,1.12785,1.12845,1.12785,1.1284,232999999.0
2007-04-20 06:45:00,1.1284,1.1284,1.12802,1.1282,200500000.0
2007-04-20 06:50:00,1.1282,1.12831,1.12799,1.12828,172300000.0
2007-04-20 06:55:00,1.12805,1.12835,1.12793,1.12835,75400000.0
2007-04-20 07:00:00,1.12845,1.1285,1.128,1.1282,448199990.0
2007-04-20 07:05:00,1.1286,1.1286,1.1284,1.12845,50300000.0
2007-04-20 07:10:00,1.12817,1.12855,1.12791,1.12845,293899999.0
2007-04-20 07:15:00,1.12816,1.1285,1.12804,1.1284,169100000.0
2007-04-20 07:20:00,1.12845,1.12845,1.12796,1.1282,415600002.0
2007-04-20 07:25:00,1.12845,1.12855,1.12804,1.12845,83200000.0
2007-04-20 07:30:00,1.1285,1.12855,1.12815,1.12855,177700000.0
2007-04-20 07:35:00,1.12855,1.12885,1.12845,1.12875,188400000.0
2007-04-20 07:40:00,1.1286,1.12875,1.12855,1.1287,64400000.0
2007-04-20 07:45:00,1.1286,1.12865,1.1286,1.12865,35300000.0
2007-04-20 07:50:00,1.1287,1.12885,1.1286,1.1287,150500000.0
2007-04-20 07:55:00,1.1287,1.12875,1.12835,1.12875,359800000.0
2007-04-20 08:00:00,1.12875,1.1288,1.12832,1.12847,305200000.0
2007-04-20 08:05:00,1.12875,1.12875,1.1287,1.1287,20100000.0
2007-04-20 08:10:00,1.1287,1.1287,1.1282,1.1283,111200000.0
2007-04-20 08:15:00,1.1283,1.1283,1.1276,1.12805,241300000.0
2007-04-20 08:20:00,1.12805,1.1285,1.12719,1.1283,505799999.0
2007-04-20 08:25:00,1.12835,1.12835,1.128,1.12815,92200000.0
2007-04-20 08:30:00,1.1282,1.1282,1.12782,1.128,93300000.0
2007-04-20 08:35:00,1.128,1.1287,1.12795,1.1285,310900001.0
2007-04-20 08:40:00,1.1285,1.1285,1.12795,1.1281,278900000.0
2007-04-20 08:45:00,1.12802,1.12833,1.12772,1.1282,211800000.0
2007-04-20 08:50:00,1.12793,1.1283,1.12784,1.1283,89200000.0
2007-04-20 08:55:00,1.1283,1.1283,1.1276,1.1283,205199999.0
2007-04-20 09:00:00,1.1283,1.1283,1.12761,1.1278,348499999.0
2007-04-20 09:05:00,1.1278,1.128,1.1275,1.12765,367400000.0
2007-04-20 09:10:00,1.12795,1.128,1.12795,1.128,55200000.0
2007-04-20 09:15:00,1.128,1.1286,1.12797,1.12826,528699999.0
2007-04-20 09:20:00,1.12855,1.1286,1.12832,1.12835,146800000.0
2007-04-20 09:25:00,1.1285,1.12855,1.12801,1.12835,301900000.0
2007-04-20 09:30:00,1.1284,1.12845,1.128,1.1282,334200000.0
2007-04-20 09:35:00,1.12825,1.1284,1.1282,1.1282,354799997.0
2007-04-20 09:40:00,1.1282,1.1285,1.1282,1.1282,524199999.0
2007-04-20 09:45:00,1.1282,1.1284,1.12805,1.1282,579499999.0
2007-04-20 09:50:00,1.1282,1.1283,1.12753,1.12753,359859999.0
2007-04-20 09:55:00,1.12787,1.12835,1.1278,1.12835,239500001.0
2007-04-20 10:00:00,1.1283,1.12835,1.12815,1.12815,396100000.0
2007-04-20 10:05:00,1.1282,1.1284,1.12776,1.1284,328700001.0
2007-04-20 10:10:00,1.1284,1.1289,1.1283,1.1287,428200001.0
2007-04-20 10:15:00,1.1288,1.1293,1.1288,1.129,559500003.0
2007-04-20 10:20:00,1.1291,1.1301,1.1289,1.12985,817000000.0
2007-04-20 10:25:00,1.1299,1.13005,1.12945,1.1295,926599996.0
2007-04-20 10:30:00,1.1295,1.1296,1.12925,1.1294,376700001.0
2007-04-20 10:35:00,1.1294,1.1295,1.1292,1.1293,578999997.0
2007-04-20 10:40:00,1.1293,1.1293,1.12905,1.12905,337100000.0
2007-04-20 10:45:00,1.1291,1.1292,1.12895,1.129,356800000.0
2007-04-20 10:50:00,1.12895,1.129,1.12845,1.12875,948899999.0
2007-04-20 10:55:00,1.1288,1.129,1.12875,1.1289,183500000.0
2007-04-20 11:00:00,1.1289,1.1292,1.12875,1.1292,797200001.0
2007-04-20 11:05:00,1.1292,1.1292,1.12895,1.129,397200002.0
2007-04-20 11:10:00,1.129,1.12915,1.1289,1.1291,289500000.0
2007-04-20 11:15:00,1.1291,1.1291,1.12895,1.12895,151000000.0
2007-04-20 11:20:00,1.12895,1.1293,1.12895,1.129,530699999.0
2007-04-20 11:25:00,1.129,1.1291,1.12895,1.129,323799999.0
2007-04-20 11:30:00,1.129,1.1291,1.1287,1.129,636699997.0
2007-04-20 11:35:00,1.129,1.12905,1.1281,1.12836,445300000.0
2007-04-20 11:40:00,1.12852,1.1288,1.12786,1.1287,1462899997.0
2007-04-20 11:45:00,1.12865,1.1287,1.12784,1.12833,723199997.0
2007-04-20 11:50:00,1.12875,1.12884,1.12825,1.1287,426800004.0
2007-04-20 11:55:00,1.12875,1.12885,1.12855,1.1286,179500001.0
2007-04-20 12:00:00,1.1286,1.12865,1.12795,1.1282,318099998.0
2007-04-20 12:05:00,1.1282,1.1283,1.12805,1.12805,289699999.0
2007-04-20 12:10:00,1.12805,1.1283,1.12805,1.1282,255899999.0
2007-04-20 12:15:00,1.1281,1.1287,1.1281,1.1287,381100001.0
2007-04-20 12:20:00,1.1287,1.1288,1.1287,1.1287,80000000.0
2007-04-20 12:25:00,1.1287,1.129,1.1286,1.1288,428500002.0
2007-04-20 12:30:00,1.1288,1.1292,1.1288,1.129,431200000.0
2007-04-20 12:35:00,1.129,1.1293,1.129,1.1293,269400000.0
2007-04-20 12:40:00,1.1292,1.1292,1.12866,1.129,826000001.0
2007-04-20 12:45:00,1.129,1.1292,1.1289,1.1292,342699991.0
2007-04-20 12:50:00,1.1292,1.1292,1.1288,1.1288,269800000.0
2007-04-20 12:55:00,1.1288,1.1288,1.1284,1.12845,252000000.0
2007-04-20 13:00:00,1.12799,1.1285,1.12756,1.1284,585400001.0
2007-04-20 13:05:00,1.1285,1.1285,1.12804,1.1285,363400000.0
2007-04-20 13:10:00,1.1285,1.1285,1.12825,1.12825,269300000.0
2007-04-20 13:15:00,1.1283,1.12835,1.12805,1.1283,324100000.0
2007-04-20 13:20:00,1.1283,1.1285,1.12805,1.12805,762619996.0
2007-04-20 13:25:00,1.1281,1.12835,1.12745,1.12779,685500003.0
2007-04-20 13:30:00,1.1282,1.1283,1.12796,1.1283,827699990.0
2007-04-20 13:35:00,1.1283,1.1283,1.12805,1.12805,317599999.0
2007-04-20 13:40:00,1.12805,1.12815,1.12805,1.1281,389800002.0
2007-04-20 13:45:00,1.1281,1.1287,1.12805,1.1285,523200000.0
2007-04-20 13:50:00,1.1286,1.1286,1.12825,1.12835,429500000.0
2007-04-20 13:55:00,1.12835,1.1284,1.12815,1.12825,276400000.0
2007-04-20 14:00:00,1.12825,1.1283,1.12805,1.12805,490100000.0
2007-04-20 14:05:00,1.12805,1.12805,1.1274,1.1275,1088500013.0
2007-04-20 14:10:00,1.1275,1.1275,1.12675,1.127,1515899996.0
2007-04-20 14:15:00,1.127,1.1272,1.12695,1.1271,573600003.0
2007-04-20 14:20:00,1.1271,1.1272,1.12675,1.12685,1569299999.0
2007-04-20 14:25:00,1.1269,1.1273,1.12675,1.1272,1148300005.0
2007-04-20 14:30:00,1.1272,1.1272,1.1237,1.12595,4074199994.0
2007-04-20 14:35:00,1.126,1.126,1.12465,1.12475,3038499996.0
2007-04-20 14:40:00,1.1247,1.1247,1.124,1.1242,2727700009.0
2007-04-20 14:45:00,1.1241,1.12445,1.12405,1.12435,1856299997.0
2007-04-20 14:50:00,1.12435,1.125,1.1241,1.12495,1367600004.0
2007-04-20 14:55:00,1.12495,1.12585,1.12475,1.12535,1971900002.0
2007-04-20 15:00:00,1.12535,1.1262,1.12525,1.12565,2471300009.0
2007-04-20 15:05:00,1.1256,1.1256,1.12515,1.1254,1423989994.0
2007-04-20 15:10:00,1.1254,1.12545,1.12505,1.1251,956200000.0
2007-04-20 15:15:00,1.1251,1.12545,1.1249,1.12525,2615300009.0
2007-04-20 15:20:00,1.12525,1.12535,1.1249,1.12515,1145199991.0
2007-04-20 15:25:00,1.12515,1.12535,1.125,1.12515,950699999.0
2007-04-20 15:30:00,1.12495,1.1253,1.1245,1.1253,341000004.0
2007-04-20 15:35:00,1.1252,1.12555,1.1251,1.1253,1025099992.0
2007-04-20 15:40:00,1.1253,1.1254,1.1249,1.125,1033404605.0
2007-04-20 15:45:00,1.125,1.125,1.1248,1.12495,566699999.0
2007-04-20 15:50:00,1.1249,1.125,1.1243,1.12435,955400000.0
2007-04-20 15:55:00,1.1243,1.1246,1.12425,1.1244,1713199992.0
2007-04-20 16:00:00,1.1243,1.12465,1.1243,1.12465,878065004.0
2007-04-20 16:05:00,1.1246,1.1246,1.12425,1.1244,1047500005.0
2007-04-20 16:10:00,1.12435,1.12435,1.1231,1.1232,2219500002.0
2007-04-20 16:15:00,1.1232,1.12335,1.12235,1.1232,3599800004.0
2007-04-20 16:20:00,1.1232,1.1233,1.1226,1.123,2960100006.0
2007-04-20 16:25:00,1.123,1.123,1.1218,1.1226,2568959620.0
2007-04-20 16:30:00,1.1226,1.1227,1.1216,1.1224,2151699994.0
2007-04-20 16:35:00,1.1224,1.12265,1.12215,1.1225,1907900007.0
2007-04-20 16:40:00,1.1224,1.12255,1.1222,1.1225,1147500003.0
2007-04-20 16:45:00,1.1225,1.1229,1.12245,1.1228,1590200010.0
2007-04-20 16:50:00,1.1228,1.12315,1.12265,1.12305,1647199995.0
2007-04-20 16:55:00,1.12305,1.12305,1.1226,1.1227,931299999.0
2007-04-20 17:00:00,1.1228,1.1231,1.1227,1.123,976600003.0
2007-04-20 17:05:00,1.123,1.123,1.12275,1.1228,382300000.0
2007-04-20 17:10:00,1.1228,1.1228,1.12245,1.12255,716400007.0
2007-04-20 17:15:00,1.1225,1.1225,1.1222,1.12245,1323300001.0
2007-04-20 17:20:00,1.12245,1.1226,1.1224,1.1225,680699999.0
2007-04-20 17:25:00,1.1225,1.1226,1.12202,1.12207,973100003.0
2007-04-20 17:30:00,1.1224,1.1226,1.12235,1.12255,398300000.0
2007-04-20 17:35:00,1.12255,1.1226,1.1223,1.1225,447742002.0
2007-04-20 17:40:00,1.12245,1.12255,1.1223,1.12245,939800008.0
2007-04-20 17:45:00,1.12245,1.1225,1.12215,1.1223,1551399991.0
2007-04-20 17:50:00,1.1223,1.12235,1.1222,1.1223,735399999.0
2007-04-20 17:55:00,1.1223,1.12265,1.1223,1.12265,787000003.0
2007-04-20 18:00:00,1.1226,1.1226,1.1224,1.1224,176770000.0
2007-04-20 18:05:00,1.1224,1.12255,1.1224,1.1225,209600002.0
2007-04-20 18:10:00,1.1224,1.12245,1.12207,1.1224,284000002.0
2007-04-20 18:15:00,1.1224,1.1225,1.1223,1.1223,362100003.0
2007-04-20 18:20:00,1.1223,1.1223,1.12205,1.1221,499700003.0
2007-04-20 18:25:00,1.1221,1.1222,1.1219,1.1221,971599994.0
2007-04-20 18:30:00,1.1221,1.1222,1.12205,1.12205,1346499984.0
2007-04-20 18:35:00,1.12205,1.1222,1.12205,1.1221,861500002.0
2007-04-20 18:40:00,1.1221,1.12215,1.1218,1.122,974799997.0
2007-04-20 18:45:00,1.122,1.12225,1.122,1.1222,841899994.0
2007-04-20 18:50:00,1.1222,1.12235,1.12215,1.1222,664100004.0
2007-04-20 18:55:00,1.1222,1.12235,1.1221,1.12235,1059000002.0
2007-04-20 19:00:00,1.12235,1.1226,1.12235,1.1225,89200000.0
2007-04-20 19:05:00,1.12219,1.1226,1.12207,1.12255,221200000.0
2007-04-20 19:10:00,1.1226,1.1226,1.1225,1.1225,73500000.0
2007-04-20 19:15:00,1.1225,1.1226,1.12218,1.1225,108800000.0
2007-04-20 19:20:00,1.1225,1.12255,1.12212,1.1225,53000000.0
2007-04-20 19:25:00,1.1222,1.1227,1.12214,1.1227,380299998.0
2007-04-20 19:30:00,1.1227,1.1228,1.1226,1.1227,433199999.0
2007-04-20 19:35:00,1.1227,1.1229,1.1227,1.12275,886099999.0
2007-04-20 19:40:00,1.1228,1.1231,1.12257,1.12295,468280002.0
2007-04-20 19:45:00,1.1229,1.123,1.1228,1.1229,229200000.0
2007-04-20 19:50:00,1.12295,1.12295,1.12275,1.1228,359700001.0
2007-04-20 19:55:00,1.1228,1.1228,1.1224,1.12255,617700002.0
2007-04-20 20:00:00,1.12255,1.12265,1.12195,1.1224,392500001.0
2007-04-20 20:05:00,1.1225,1.1226,1.12245,1.1225,189500000.0
2007-04-20 20:10:00,1.1224,1.1225,1.12193,1.12215,281900000.0
2007-04-20 20:15:00,1.12213,1.1225,1.12196,1.12245,510899998.0
2007-04-20 20:20:00,1.1225,1.1226,1.12235,1.1224,348800001.0
2007-04-20 20:25:00,1.12235,1.12245,1.1222,1.12235,174100003.0
2007-04-20 20:30:00,1.12213,1.12245,1.12196,1.12245,338100003.0
2007-04-20 20:35:00,1.12245,1.12245,1.1218,1.12185,531399999.0
2007-04-20 20:40:00,1.1218,1.1219,1.1218,1.12185,77600000.0
2007-04-20 20:45:00,1.1219,1.1219,1.12108,1.12135,915299998.0
2007-04-20 20:50:00,1.1213,1.1221,1.1213,1.1218,1183800000.0
2007-04-20 20:55:00,1.12185,1.1222,1.1218,1.12195,506243672.0
2007-04-20 21:00:00,1.12195,1.12195,1.12165,1.12195,261200001.0
2007-04-20 21:05:00,1.12195,1.1221,1.12195,1.122,268900000.0
2007-04-20 21:10:00,1.122,1.12205,1.1216,1.122,420500001.0
2007-04-20 21:15:00,1.12205,1.12255,1.1219,1.12245,588000001.0
2007-04-20 21:20:00,1.12215,1.1234,1.1221,1.1229,1602200002.0
2007-04-20 21:25:00,1.1229,1.1229,1.1226,1.1229,1188899998.0
2007-04-20 21:30:00,1.1229,1.123,1.1227,1.1228,747800001.0
2007-04-20 21:35:00,1.1228,1.123,1.1228,1.123,503099998.0
2007-04-20 21:40:00,1.1229,1.123,1.12243,1.1227,319699998.0
2007-04-20 21:45:00,1.1227,1.1227,1.1225,1.1226,358399998.0
2007-04-20 21:50:00,1.12244,1.1228,1.12235,1.1227,385099999.0
2007-04-20 21:55:00,1.1227,1.1229,1.1225,1.1228,926499994.0
2007-04-20 22:00:00,1.1228,1.1232,1.1226,1.123,788099997.0
2007-04-20 22:05:00,1.1231,1.1234,1.1229,1.1229,995899996.0
2007-04-20 22:10:00,1.1229,1.1231,1.1227,1.123,743100000.0
2007-04-20 22:15:00,1.1231,1.1232,1.1228,1.123,267700000.0
2007-04-20 22:20:00,1.1229,1.123,1.1227,1.1228,530999997.0
2007-04-20 22:25:00,1.1228,1.1229,1.1226,1.1229,311300000.0
2007-04-20 22:30:00,1.1229,1.1234,1.1229,1.1233,296300000.0
2007-04-20 22:35:00,1.1232,1.1234,1.1229,1.1232,431599999.0
2007-04-20 22:40:00,1.1232,1.1232,1.123,1.12315,294600000.0
2007-04-20 22:45:00,1.1232,1.1232,1.123,1.12305,292300000.0
2007-04-20 22:50:00,1.1232,1.1232,1.123,1.12303,218400001.0
2007-04-20 22:55:00,1.1232,1.1236,1.1231,1.1235,332800001.0
2007-04-23 00:00:00,1.1223,1.1223,1.1223,1.1223,22400000.0
2007-04-23 00:05:00,1.1221,1.1221,1.1221,1.1221,22400000.0
2007-04-23 00:10:00,1.1223,1.1223,1.1222,1.1222,44800000.0
2007-04-23 00:15:00,1.1221,1.1222,1.1219,1.1221,89600000.0
2007-04-23 00:20:00,1.1222,1.1225,1.122,1.1224,67200000.0
2007-04-23 00:25:00,1.1223,1.1223,1.1223,1.1223,22400000.0
2007-04-23 00:30:00,1.1224,1.1224,1.1224,1.1224,22400000.0
2007-04-23 00:40:00,1.1222,1.1225,1.1222,1.1225,44800000.0
2007-04-23 01:00:00,1.1226,1.1226,1.1225,1.1225,22400000.0
2007-04-23 01:10:00,1.1226,1.1228,1.1226,1.1228,44800000.0
2007-04-23 01:15:00,1.1227,1.1228,1.1227,1.1228,89600000.0
2007-04-23 01:20:00,1.1229,1.1231,1.1228,1.1228,22400000.0
2007-04-23 01:25:00,1.1227,1.1229,1.1227,1.1229,22400000.0
2007-04-23 01:30:00,1.123,1.1231,1.1229,1.123,67200000.0
2007-04-23 01:35:00,1.1229,1.1231,1.1229,1.1229,44800000.0
2007-04-23 01:45:00,1.123,1.1231,1.1229,1.1229,89600000.0
2007-04-23 01:50:00,1.123,1.1231,1.1229,1.1229,67200000.0
2007-04-23 01:55:00,1.1227,1.1227,1.1225,1.1227,22400000.0
2007-04-23 02:00:00,1.1227,1.12315,1.1223,1.12284,257600000.0
2007-04-23 02:05:00,1.1233,1.12335,1.12277,1.12325,274900001.0
2007-04-23 02:10:00,1.1235,1.1235,1.12304,1.12336,221100001.0
2007-04-23 02:15:00,1.1235,1.1235,1.1233,1.1235,64200000.0
2007-04-23 02:20:00,1.1235,1.12355,1.1232,1.1233,163400000.0
2007-04-23 02:25:00,1.1233,1.1233,1.1229,1.123,93900001.0
2007-04-23 02:30:00,1.123,1.1233,1.12295,1.1233,33999999.0
2007-04-23 02:35:00,1.12296,1.12335,1.12285,1.12335,92100000.0
2007-04-23 02:40:00,1.1233,1.1236,1.1233,1.1236,122200000.0
2007-04-23 02:45:00,1.12325,1.12355,1.12325,1.12345,229200000.0
2007-04-23 02:50:00,1.12345,1.12375,1.1234,1.1235,453599997.0
2007-04-23 02:55:00,1.1234,1.12345,1.12315,1.1232,456699998.0
2007-04-23 03:00:00,1.1233,1.12335,1.1232,1.12335,141399999.0
2007-04-23 03:05:00,1.1233,1.12335,1.12284,1.12316,210500000.0
2007-04-23 03:10:00,1.1232,1.1233,1.12315,1.12315,166100000.0
2007-04-23 03:15:00,1.1232,1.1234,1.12293,1.12315,321699998.0
2007-04-23 03:20:00,1.12315,1.1234,1.123,1.1234,196000001.0
2007-04-23 03:25:00,1.1234,1.1234,1.12298,1.12304,158400001.0
2007-04-23 03:30:00,1.1234,1.1234,1.12335,1.1234,129200000.0
2007-04-23 03:35:00,1.1234,1.12345,1.12325,1.1233,190000000.0
2007-04-23 03:40:00,1.1233,1.1233,1.12308,1.12325,77700000.0
2007-04-23 03:45:00,1.12335,1.12335,1.12299,1.12325,60900000.0
2007-04-23 03:50:00,1.1232,1.12325,1.12272,1.1229,219200000.0
2007-04-23 03:55:00,1.1229,1.1232,1.1229,1.12315,319800000.0
2007-04-23 04:00:00,1.12282,1.1231,1.12262,1.1231,156099999.0
2007-04-23 04:05:00,1.1231,1.1231,1.12253,1.12253,251800000.0
2007-04-23 04:10:00,1.12271,1.123,1.12253,1.12295,88399999.0
2007-04-23 04:15:00,1.123,1.123,1.12295,1.123,146500000.0
2007-04-23 04:20:00,1.123,1.123,1.12295,1.12295,76500000.0
2007-04-23 04:25:00,1.123,1.1231,1.12295,1.123,158900000.0
2007-04-23 04:30:00,1.12285,1.12315,1.1226,1.123,178400000.0
2007-04-23 04:35:00,1.12299,1.123,1.1225,1.123,254099999.0
2007-04-23 04:40:00,1.123,1.1232,1.123,1.1231,111500002.0
2007-04-23 04:45:00,1.1231,1.1231,1.123,1.123,139400000.0
2007-04-23 04:50:00,1.123,1.1231,1.12295,1.123,455000000.0
2007-04-23 04:55:00,1.12305,1.12315,1.12295,1.123,414299998.0
2007-04-23 05:00:00,1.12255,1.12315,1.12255,1.1231,136900000.0
2007-04-23 05:05:00,1.1232,1.1232,1.1225,1.12267,290799997.0
2007-04-23 05:10:00,1.12268,1.12304,1.12268,1.123,420999999.0
2007-04-23 05:15:00,1.123,1.1231,1.12244,1.1227,483099994.0
2007-04-23 05:20:00,1.1228,1.12298,1.12266,1.12297,535299998.0
2007-04-23 05:25:00,1.12315,1.1232,1.12267,1.12293,364599999.0
2007-04-23 05:30:00,1.1232,1.1233,1.12273,1.12284,374999999.0
2007-04-23 05:35:00,1.12325,1.1234,1.12305,1.1233,122700000.0
2007-04-23 05:40:00,1.12309,1.1233,1.12294,1.12307,571199994.0
2007-04-23 05:45:00,1.12313,1.12335,1.12288,1.1231,631000003.0
2007-04-23 05:50:00,1.1233,1.1234,1.12306,1.12325,1085100002.0
2007-04-23 05:55:00,1.12325,1.1236,1.12325,1.12355,112599999.0
2007-04-23 06:00:00,1.12325,1.12355,1.12294,1.1235,188399998.0
2007-04-23 06:05:00,1.1235,1.1235,1.12345,1.1235,122700000.0
2007-04-23 06:10:00,1.1235,1.1235,1.1233,1.12335,114800000.0
2007-04-23 06:15:00,1.1233,1.1234,1.12325,1.12325,129300000.0
2007-04-23 06:20:00,1.12315,1.1234,1.12286,1.12309,232800002.0
2007-04-23 06:25:00,1.12312,1.12345,1.12312,1.12345,79000000.0
2007-04-23 06:30:00,1.12296,1.1239,1.12296,1.1239,180899997.0
2007-04-23 06:35:00,1.1239,1.1239,1.1235,1.1236,173600000.0
2007-04-23 06:40:00,1.1235,1.1235,1.12313,1.1234,265100000.0
2007-04-23 06:45:00,1.1234,1.1235,1.12304,1.12323,253900000.0
2007-04-23 06:50:00,1.12313,1.1233,1.12281,1.1233,159300000.0
2007-04-23 06:55:00,1.12321,1.1233,1.12298,1.1233,118000000.0
2007-04-23 07:00:00,1.12308,1.1233,1.12292,1.1233,561400000.0
2007-04-23 07:05:00,1.1233,1.1233,1.12274,1.1233,56800000.0
2007-04-23 07:10:00,1.1233,1.1234,1.12295,1.1233,206199997.0
2007-04-23 07:15:00,1.12302,1.1234,1.12289,1.12302,518899995.0
2007-04-23 07:20:00,1.1233,1.1233,1.12276,1.12305,948300000.0
2007-04-23 07:25:00,1.1232,1.1234,1.1229,1.1232,308300001.0
2007-04-23 07:30:00,1.12297,1.12338,1.12297,1.1231,183199999.0
2007-04-23 07:35:00,1.12297,1.1231,1.12255,1.1228,138850001.0
2007-04-23 07:40:00,1.123,1.123,1.12267,1.123,102100000.0
2007-04-23 07:45:00,1.123,1.123,1.12264,1.12268,103600000.0
2007-04-23 07:50:00,1.12262,1.12305,1.12248,1.12289,445900003.0
2007-04-23 07:55:00,1.1231,1.12315,1.12272,1.1231,341400000.0
2007-04-23 08:00:00,1.1231,1.12325,1.12282,1.12325,141800000.0
2007-04-23 08:05:00,1.12325,1.1235,1.12279,1.1234,443900002.0
2007-04-23 08:10:00,1.12345,1.12355,1.123,1.12325,281999997.0
2007-04-23 08:15:00,1.12325,1.12325,1.12295,1.1232,344400001.0
2007-04-23 08:20:00,1.1229,1.1232,1.12286,1.12315,153800004.0
2007-04-23 08:25:00,1.1232,1.1232,1.12266,1.12285,189000001.0
2007-04-23 08:30:00,1.1231,1.1233,1.1231,1.1233,303200000.0
2007-04-23 08:35:00,1.1232,1.12325,1.1227,1.1228,246600002.0
2007-04-23 08:40:00,1.1228,1.123,1.12275,1.123,368400001.0
2007-04-23 08:45:00,1.123,1.1236,1.123,1.12355,521100000.0
2007-04-23 08:50:00,1.1236,1.12365,1.1234,1.1235,377299997.0
2007-04-23 08:55:00,1.1235,1.1235,1.1233,1.1233,517700000.0
2007-04-23 09:00:00,1.1227,1.12335,1.1227,1.12335,359200002.0
2007-04-23 09:05:00,1.12335,1.1235,1.1231,1.1235,250800000.0
2007-04-23 09:10:00,1.1235,1.1236,1.1233,1.1235,526699998.0
2007-04-23 09:15:00,1.1235,1.1235,1.12266,1.12266,659600000.0
2007-04-23 09:20:00,1.123,1.1231,1.1227,1.1227,297600001.0
2007-04-23 09:25:00,1.1227,1.1228,1.1225,1.1226,367400000.0
2007-04-23 09:30:00,1.1226,1.1227,1.12205,1.1221,988719999.0
2007-04-23 09:35:00,1.12215,1.1222,1.12205,1.1221,385899997.0
2007-04-23 09:40:00,1.12205,1.12205,1.12165,1.1217,604999997.0
2007-04-23 09:45:00,1.1217,1.122,1.12155,1.1219,502699999.0
2007-04-23 09:50:00,1.1219,1.12195,1.12175,1.1219,424500000.0
2007-04-23 09:55:00,1.1218,1.1226,1.12175,1.1223,759899997.0
2007-04-23 10:00:00,1.1223,1.12295,1.1222,1.12295,617800000.0
2007-04-23 10:05:00,1.12305,1.1234,1.1229,1.1234,615200000.0
2007-04-23 10:10:00,1.12335,1.12345,1.1232,1.1233,211300000.0
2007-04-23 10:15:00,1.1233,1.1235,1.12304,1.12345,574999996.0
2007-04-23 10:20:00,1.1234,1.1237,1.1232,1.1236,557900000.0
2007-04-23 10:25:00,1.1236,1.1236,1.1231,1.1232,1299799988.0
2007-04-23 10:30:00,1.1232,1.1237,1.12315,1.12345,649299998.0
2007-04-23 10:35:00,1.1234,1.1234,1.12305,1.1231,280700000.0
2007-04-23 10:40:00,1.12302,1.1232,1.12277,1.1232,332100001.0
2007-04-23 10:45:00,1.12315,1.12385,1.12315,1.12375,483200000.0
2007-04-23 10:50:00,1.12375,1.12405,1.1236,1.124,719484539.0
2007-04-23 10:55:00,1.124,1.12415,1.1235,1.12365,1062400002.0
2007-04-23 11:00:00,1.12365,1.12365,1.1231,1.1232,1366000002.0
2007-04-23 11:05:00,1.1232,1.12375,1.1231,1.1236,977299996.0
2007-04-23 11:10:00,1.1237,1.1238,1.1236,1.1237,866800004.0
2007-04-23 11:15:00,1.1237,1.1237,1.1235,1.1237,523000001.0
2007-04-23 11:20:00,1.1237,1.1238,1.1235,1.1237,1027199996.0
2007-04-23 11:25:00,1.1237,1.1239,1.1237,1.1237,946599991.0
2007-04-23 11:30:00,1.1237,1.1239,1.1235,1.12375,1091699991.0
2007-04-23 11:35:00,1.1238,1.1238,1.1236,1.1237,462400001.0
2007-04-23 11:40:00,1.1237,1.1237,1.12335,1.1235,360599997.0
2007-04-23 11:45:00,1.1235,1.1235,1.1231,1.1233,777100005.0
2007-04-23 11:50:00,1.1233,1.1234,1.123,1.1234,536399998.0
2007-04-23 11:55:00,1.12345,1.1235,1.12285,1.1235,1089600006.0
2007-04-23 12:00:00,1.1235,1.1237,1.12335,1.12335,1414800005.0
2007-04-23 12:05:00,1.1235,1.1237,1.12335,1.1237,1206099990.0
2007-04-23 12:10:00,1.1237,1.12375,1.12325,1.12335,938330458.0
2007-04-23 12:15:00,1.1234,1.12375,1.12317,1.1236,1006199998.0
2007-04-23 12:20:00,1.12355,1.12355,1.12284,1.1233,777699997.0
2007-04-23 12:25:00,1.1233,1.1233,1.1228,1.1229,701000001.0
2007-04-23 12:30:00,1.12285,1.123,1.12235,1.1225,995599997.0
2007-04-23 12:35:00,1.1225,1.1227,1.12235,1.1225,327599999.0
2007-04-23 12:40:00,1.1225,1.1227,1.1225,1.1227,534100002.0
2007-04-23 12:45:00,1.1227,1.1227,1.12205,1.1221,1367600001.0
2007-04-23 12:50:00,1.1221,1.1222,1.12155,1.1221,910799995.0
2007-04-23 12:55:00,1.1221,1.1225,1.12205,1.1223,677700002.0
2007-04-23 13:00:00,1.1224,1.1227,1.12215,1.1226,511200001.0
2007-04-23 13:05:00,1.1226,1.12285,1.1224,1.1225,853699996.0
2007-04-23 13:10:00,1.1225,1.12275,1.12245,1.1227,236400000.0
2007-04-23 13:15:00,1.1227,1.12315,1.1226,1.12285,662900001.0
2007-04-23 13:20:00,1.1228,1.1232,1.12255,1.1232,832599995.0
2007-04-23 13:25:00,1.1233,1.12345,1.12249,1.1226,774199996.0
2007-04-23 13:30:00,1.123,1.123,1.1227,1.1228,255000000.0
2007-04-23 13:35:00,1.12249,1.123,1.1224,1.123,312105672.0
2007-04-23 13:40:00,1.123,1.12325,1.1227,1.1228,771400004.0
2007-04-23 13:45:00,1.1228,1.123,1.1227,1.1229,537900002.0
2007-04-23 13:50:00,1.1224,1.1229,1.1224,1.1228,413899999.0
2007-04-23 13:55:00,1.1228,1.1228,1.12232,1.12246,1412599998.0
2007-04-23 14:00:00,1.1228,1.1228,1.12215,1.12215,428699999.0
2007-04-23 14:05:00,1.1221,1.1227,1.1221,1.1227,869499999.0
2007-04-23 14:10:00,1.1227,1.1229,1.1227,1.1228,320600000.0
2007-04-23 14:15:00,1.12285,1.12295,1.12265,1.12265,398600001.0
2007-04-23 14:20:00,1.12265,1.1228,1.12245,1.1227,682600000.0
2007-04-23 14:25:00,1.1228,1.12295,1.1227,1.1229,1052999998.0
2007-04-23 14:30:00,1.12285,1.1229,1.1225,1.1227,689499999.0
2007-04-23 14:35:00,1.1227,1.1228,1.12255,1.12265,365399998.0
2007-04-23 14:40:00,1.12265,1.12275,1.1225,1.1225,875899997.0
2007-04-23 14:45:00,1.1225,1.1228,1.12245,1.1227,1273599997.0
2007-04-23 14:50:00,1.1227,1.1227,1.1225,1.12265,720200000.0
2007-04-23 14:55:00,1.1227,1.12315,1.1227,1.12295,1665699999.0
2007-04-23 15:00:00,1.123,1.12335,1.123,1.1232,754600000.0
2007-04-23 15:05:00,1.1232,1.1233,1.12315,1.1233,1040800001.0
2007-04-23 15:10:00,1.1233,1.12365,1.1232,1.1235,832000002.0
2007-04-23 15:15:00,1.1235,1.124,1.1235,1.1236,679957797.0
2007-04-23 15:20:00,1.1236,1.1237,1.12325,1.1236,707196986.0
2007-04-23 15:25:00,1.12365,1.12375,1.12335,1.12345,848200001.0
2007-04-23 15:30:00,1.12345,1.12445,1.1234,1.1242,1876900005.0
2007-04-23 15:35:00,1.1242,1.1243,1.12375,1.12405,1356000003.0
2007-04-23 15:40:00,1.1241,1.1241,1.1235,1.1235,1386899997.0
2007-04-23 15:45:00,1.1235,1.12405,1.12345,1.12405,1183399992.0
2007-04-23 15:50:00,1.12405,1.1242,1.12385,1.12405,705281386.0
2007-04-23 15:55:00,1.124,1.12415,1.12385,1.1241,789099997.0
2007-04-23 16:00:00,1.1241,1.1243,1.12385,1.12395,418300000.0
2007-04-23 16:05:00,1.12395,1.12395,1.12355,1.12355,739199998.0
2007-04-23 16:10:00,1.1236,1.12365,1.1228,1.1231,1013800001.0
2007-04-23 16:15:00,1.12305,1.1231,1.12245,1.12245,987699999.0
2007-04-23 16:20:00,1.12245,1.1227,1.12245,1.1225,880500011.0
2007-04-23 16:25:00,1.1225,1.1228,1.1224,1.1227,876404227.0
2007-04-23 16:30:00,1.12265,1.12275,1.12215,1.1223,789526286.0
2007-04-23 16:35:00,1.1223,1.12235,1.12195,1.1223,326300000.0
2007-04-23 16:40:00,1.1223,1.12265,1.12225,1.12245,749000003.0
2007-04-23 16:45:00,1.12245,1.12255,1.12197,1.12215,525700001.0
2007-04-23 16:50:00,1.12215,1.12265,1.12205,1.12245,711699999.0
2007-04-23 16:55:00,1.12245,1.12245,1.12195,1.1221,1436039660.0
2007-04-23 17:00:00,1.12205,1.12215,1.12185,1.1219,1515700003.0
2007-04-23 17:05:00,1.1219,1.1223,1.1219,1.12205,1172772984.0
2007-04-23 17:10:00,1.122,1.12245,1.122,1.12245,521899998.0
2007-04-23 17:15:00,1.1224,1.12245,1.1222,1.1223,386900000.0
2007-04-23 17:20:00,1.12225,1.1223,1.12186,1.12215,263700000.0
2007-04-23 17:25:00,1.12215,1.12255,1.12205,1.12255,495236051.0
2007-04-23 17:30:00,1.12255,1.12255,1.12225,1.12245,1135500000.0
2007-04-23 17:35:00,1.12245,1.12245,1.1222,1.1224,632899993.0
2007-04-23 17:40:00,1.1224,1.12255,1.1223,1.1224,678200007.0
2007-04-23 17:45:00,1.12245,1.123,1.1224,1.1229,425200004.0
2007-04-23 17:50:00,1.12295,1.12305,1.1223,1.1225,1352600001.0
2007-04-23 17:55:00,1.1225,1.1228,1.12245,1.12245,754999996.0
2007-04-23 18:00:00,1.12245,1.1229,1.12225,1.1223,737999999.0
2007-04-23 18:05:00,1.12235,1.12245,1.12205,1.12205,145400000.0
2007-04-23 18:10:00,1.12215,1.1222,1.12165,1.12185,535400000.0
2007-04-23 18:15:00,1.1218,1.1223,1.1218,1.1219,377499999.0
2007-04-23 18:20:00,1.1219,1.12195,1.1218,1.1218,296499999.0
2007-04-23 18:25:00,1.1218,1.12215,1.12175,1.1221,395000000.0
2007-04-23 18:30:00,1.1221,1.1222,1.12205,1.12215,251000000.0
2007-04-23 18:35:00,1.1221,1.12225,1.12205,1.1222,239900000.0
2007-04-23 18:40:00,1.12187,1.12215,1.12173,1.1221,325599999.0
2007-04-23 18:45:00,1.12215,1.1223,1.12215,1.1222,188399999.0
2007-04-23 18:50:00,1.12215,1.12215,1.122,1.12205,289200003.0
2007-04-23 18:55:00,1.122,1.122,1.12175,1.12195,787600006.0
2007-04-23 19:00:00,1.122,1.1222,1.122,1.1221,230099998.0
2007-04-23 19:05:00,1.1221,1.1223,1.12205,1.1222,205000001.0
2007-04-23 19:10:00,1.1222,1.1224,1.12206,1.1223,168900000.0
2007-04-23 19:15:00,1.12193,1.1223,1.12189,1.1222,415799999.0
2007-04-23 19:20:00,1.1222,1.12225,1.1219,1.1222,428100000.0
2007-04-23 19:25:00,1.1222,1.12255,1.12205,1.12255,547200001.0
2007-04-23 19:30:00,1.1225,1.1228,1.1225,1.12265,214500001.0
2007-04-23 19:35:00,1.12265,1.1227,1.12225,1.12255,143300000.0
2007-04-23 19:40:00,1.12255,1.1226,1.1225,1.1226,60299999.0
2007-04-23 19:45:00,1.1226,1.12265,1.12231,1.12239,156699997.0
2007-04-23 19:50:00,1.1226,1.1226,1.12212,1.1224,366799998.0
2007-04-23 19:55:00,1.12255,1.12255,1.1224,1.1225,630799994.0
2007-04-23 20:00:00,1.1225,1.1225,1.12235,1.1225,446600002.0
2007-04-23 20:05:00,1.12226,1.12265,1.12207,1.1224,608099999.0
2007-04-23 20:10:00,1.1225,1.12275,1.12245,1.12275,92400000.0
2007-04-23 20:15:00,1.1227,1.1228,1.12236,1.12262,307300000.0
2007-04-23 20:20:00,1.1227,1.12295,1.1227,1.1229,775099999.0
2007-04-23 20:25:00,1.1229,1.1231,1.12285,1.123,729600000.0
2007-04-23 20:30:00,1.12305,1.12305,1.12255,1.1228,699599999.0
2007-04-23 20:35:00,1.1228,1.1228,1.12255,1.1226,552600001.0
2007-04-23 20:40:00,1.12265,1.12265,1.12235,1.12245,349300002.0
2007-04-23 20:45:00,1.1224,1.1226,1.1223,1.12255,195808240.0
2007-04-23 20:50:00,1.12255,1.12255,1.12217,1.12255,59500000.0
2007-04-23 20:55:00,1.12205,1.12255,1.12205,1.1221,261900002.0
2007-04-23 21:00:00,1.1223,1.1224,1.12183,1.1224,515700001.0
2007-04-23 21:05:00,1.1224,1.1224,1.12188,1.1223,78500001.0
2007-04-23 21:10:00,1.1223,1.1224,1.12225,1.1224,362400002.0
2007-04-23 21:15:00,1.1224,1.1225,1.12225,1.12225,1352700000.0
2007-04-23 21:20:00,1.1223,1.1223,1.12225,1.1223,78600000.0
2007-04-23 21:25:00,1.1222,1.1223,1.12196,1.1222,339205672.0
2007-04-23 21:30:00,1.1222,1.1223,1.12198,1.12198,160500000.0
2007-04-23 21:35:00,1.1222,1.1222,1.1221,1.1222,666900000.0
2007-04-23 21:40:00,1.1222,1.1222,1.122,1.122,479800001.0
2007-04-23 21:45:00,1.1221,1.1224,1.1221,1.12225,264299999.0
2007-04-23 21:50:00,1.1223,1.1224,1.1223,1.1224,28200000.0
2007-04-23 21:55:00,1.1223,1.1224,1.12225,1.1224,169900000.0
2007-04-23 22:00:00,1.1224,1.1225,1.12212,1.12226,161500000.0
2007-04-23 22:05:00,1.1225,1.1225,1.1221,1.1221,399599998.0
2007-04-23 22:10:00,1.1222,1.1224,1.122,1.1223,680200000.0
2007-04-23 22:15:00,1.1223,1.1225,1.1222,1.1224,219400000.0
2007-04-23 22:20:00,1.1224,1.1224,1.122,1.122,298400000.0
2007-04-23 22:25:00,1.1219,1.1222,1.12171,1.12186,516500002.0
2007-04-23 22:30:00,1.12196,1.1222,1.12196,1.1221,171600000.0
2007-04-23 22:35:00,1.1222,1.1222,1.122,1.1221,160800000.0
2007-04-23 22:40:00,1.1221,1.1222,1.12184,1.12198,181299996.0
2007-04-23 22:45:00,1.1221,1.1222,1.122,1.1222,72000000.0
2007-04-23 22:50:00,1.1221,1.1222,1.122,1.1221,42400000.0
2007-04-23 22:55:00,1.122,1.1221,1.12172,1.1218,64400000.0
2007-04-23 23:00:00,1.1219,1.1219,1.12135,1.12147,61400000.0
2007-04-23 23:05:00,1.1216,1.1216,1.1214,1.1216,190199999.0
2007-04-23 23:10:00,1.1218,1.1219,1.12114,1.1215,155299999.0
2007-04-23 23:15:00,1.1216,1.1217,1.12121,1.12124,259200000.0
2007-04-23 23:20:00,1.12122,1.122,1.12122,1.12134,171600000.0
2007-04-23 23:25:00,1.1217,1.1217,1.12131,1.1217,157600000.0
2007-04-23 23:30:00,1.1217,1.1218,1.12139,1.12154,288599999.0
2007-04-23 23:35:00,1.12143,1.122,1.12137,1.12159,91099998.0
2007-04-23 23:40:00,1.1221,1.1225,1.1218,1.1218,83800000.0
2007-04-23 23:45:00,1.1218,1.1218,1.12138,1.12146,223600000.0
2007-04-23 23:50:00,1.1216,1.122,1.12124,1.1218,127300000.0
2007-04-23 23:55:00,1.1217,1.1217,1.1213,1.12147,172900000.0
2007-04-24 00:00:00,1.1217,1.1217,1.12128,1.12128,252400000.0
2007-04-24 00:05:00,1.12139,1.1218,1.1212,1.1218,198300000.0
2007-04-24 00:10:00,1.12155,1.12165,1.12132,1.12153,266300000.0
2007-04-24 00:15:00,1.1218,1.1218,1.12175,1.1218,89800000.0
2007-04-24 00:20:00,1.1218,1.1221,1.1218,1.1221,65200000.0
2007-04-24 00:25:00,1.1221,1.1221,1.1218,1.1221,121800000.0
2007-04-24 00:30:00,1.1221,1.1221,1.12173,1.12193,66600000.0
2007-04-24 00:35:00,1.1217,1.1222,1.12165,1.1219,151600000.0
2007-04-24 00:40:00,1.12176,1.1219,1.12152,1.12158,198612660.0
2007-04-24 00:45:00,1.12177,1.1221,1.12149,1.12172,103900000.0
2007-04-24 00:50:00,1.1219,1.1219,1.12134,1.12175,186937980.0
2007-04-24 00:55:00,1.1217,1.1219,1.1215,1.1218,43600000.0
2007-04-24 01:00:00,1.12146,1.12205,1.12146,1.12174,84737980.0
2007-04-24 01:05:00,1.12188,1.1224,1.1217,1.122,327912659.0
2007-04-24 01:10:00,1.122,1.1221,1.12169,1.12177,183600000.0
2007-04-24 01:15:00,1.122,1.1221,1.12158,1.1217,893999997.0
2007-04-24 01:20:00,1.12183,1.12205,1.12163,1.12205,815200003.0
2007-04-24 01:25:00,1.122,1.1221,1.12178,1.12183,115200000.0
2007-04-24 01:30:00,1.12194,1.1221,1.12162,1.12177,282800002.0
2007-04-24 01:35:00,1.12193,1.12195,1.12166,1.12173,213800001.0
2007-04-24 01:40:00,1.122,1.12203,1.12165,1.1219,279600000.0
2007-04-24 01:45:00,1.1221,1.12225,1.12174,1.1221,59800000.0
2007-04-24 01:50:00,1.12205,1.1224,1.12174,1.12184,274999999.0
2007-04-24 01:55:00,1.12191,1.1223,1.12184,1.12215,158600000.0
2007-04-24 02:00:00,1.12195,1.1222,1.12176,1.12176,178100000.0
2007-04-24 02:05:00,1.12195,1.1221,1.12166,1.1221,133800000.0
2007-04-24 02:10:00,1.1221,1.12215,1.12177,1.12215,56500000.0
2007-04-24 02:15:00,1.12215,1.12215,1.12173,1.12176,99800000.0
2007-04-24 02:20:00,1.12178,1.12215,1.12178,1.12215,180800000.0
2007-04-24 02:25:00,1.12205,1.12215,1.12181,1.1221,84600000.0
2007-04-24 02:30:00,1.1221,1.1222,1.1217,1.1222,160900001.0
2007-04-24 02:35:00,1.1222,1.1235,1.1222,1.1232,999200005.0
2007-04-24 02:40:00,1.1232,1.1232,1.1222,1.1224,723200000.0
2007-04-24 02:45:00,1.1225,1.1225,1.12213,1.1224,162800000.0
2007-04-24 02:50:00,1.12213,1.1224,1.12204,1.1222,310699999.0
2007-04-24 02:55:00,1.1222,1.1222,1.12176,1.1222,153900000.0
2007-04-24 03:00:00,1.12199,1.12225,1.1217,1.12225,226599996.0
2007-04-24 03:05:00,1.12201,1.1222,1.12182,1.12205,305037981.0
2007-04-24 03:10:00,1.122,1.122,1.12151,1.122,211400000.0
2007-04-24 03:15:00,1.12183,1.1222,1.12168,1.12203,188100000.0
2007-04-24 03:20:00,1.12193,1.12199,1.1217,1.12194,194000000.0
2007-04-24 03:25:00,1.12198,1.1223,1.12188,1.1222,139000000.0
2007-04-24 03:30:00,1.1223,1.1226,1.12215,1.1225,280899999.0
2007-04-24 03:35:00,1.1225,1.1229,1.1225,1.1227,331799999.0
2007-04-24 03:40:00,1.1227,1.1229,1.12235,1.12275,176300000.0
2007-04-24 03:45:00,1.1227,1.1231,1.12234,1.12255,259300000.0
2007-04-24 03:50:00,1.1226,1.1227,1.12243,1.12243,176400000.0
2007-04-24 03:55:00,1.1228,1.12355,1.1227,1.1234,324000000.0
2007-04-24 04:00:00,1.1233,1.1234,1.12286,1.12295,316800000.0
2007-04-24 04:05:00,1.123,1.12305,1.12295,1.12295,68500000.0
2007-04-24 04:10:00,1.123,1.1237,1.123,1.1235,204000000.0
2007-04-24 04:15:00,1.1235,1.1235,1.1229,1.12306,219299999.0
2007-04-24 04:20:00,1.1235,1.1237,1.12314,1.12332,288300000.0
2007-04-24 04:25:00,1.1237,1.1246,1.1236,1.1245,857699997.0
2007-04-24 04:30:00,1.1245,1.1247,1.1242,1.1242,670399998.0
2007-04-24 04:35:00,1.1242,1.1244,1.12405,1.1244,296500001.0
2007-04-24 04:40:00,1.1244,1.1246,1.1242,1.1242,402900001.0
2007-04-24 04:45:00,1.1242,1.1243,1.1237,1.1238,245899999.0
2007-04-24 04:50:00,1.1238,1.1238,1.12332,1.12365,218900001.0
2007-04-24 04:55:00,1.12375,1.12375,1.1235,1.12365,196900000.0
2007-04-24 05:00:00,1.12333,1.12375,1.12333,1.12345,135500000.0
2007-04-24 05:05:00,1.12352,1.12356,1.1231,1.1231,283399997.0
2007-04-24 05:10:00,1.12345,1.12355,1.1231,1.12324,240100000.0
2007-04-24 05:15:00,1.12323,1.12355,1.12301,1.1234,503999996.0
2007-04-24 05:20:00,1.12323,1.1236,1.12306,1.12321,271880002.0
2007-04-24 05:25:00,1.1234,1.12345,1.12307,1.1234,173099999.0
2007-04-24 05:30:00,1.12317,1.1233,1.12265,1.12307,175600000.0
2007-04-24 05:35:00,1.1231,1.12325,1.12268,1.12268,113112660.0
2007-04-24 05:40:00,1.1232,1.1232,1.12261,1.1231,941100002.0
2007-04-24 05:45:00,1.1231,1.1236,1.123,1.12325,358000002.0
2007-04-24 05:50:00,1.1232,1.1233,1.123,1.12325,69000000.0
2007-04-24 05:55:00,1.12325,1.12325,1.1229,1.123,127700000.0
2007-04-24 06:00:00,1.123,1.123,1.12259,1.12276,211600000.0
2007-04-24 06:05:00,1.123,1.123,1.12261,1.1228,78100000.0
2007-04-24 06:10:00,1.123,1.1241,1.1229,1.12365,329599999.0
2007-04-24 06:15:00,1.1239,1.1239,1.12329,1.1236,165899999.0
2007-04-24 06:20:00,1.1236,1.1237,1.1231,1.1236,126999998.0
2007-04-24 06:25:00,1.12355,1.1236,1.12312,1.1236,234100001.0
2007-04-24 06:30:00,1.12339,1.12355,1.12331,1.1234,81200000.0
2007-04-24 06:35:00,1.1233,1.1235,1.12282,1.12282,204900000.0
2007-04-24 06:40:00,1.12314,1.1233,1.12274,1.12288,460399997.0
2007-04-24 06:45:00,1.1231,1.1235,1.1231,1.12335,72000000.0
2007-04-24 06:50:00,1.12335,1.1235,1.12283,1.1232,402300010.0
2007-04-24 06:55:00,1.1231,1.1233,1.1228,1.12303,341500001.0
2007-04-24 07:00:00,1.1232,1.1237,1.1232,1.1233,191400000.0
2007-04-24 07:05:00,1.1234,1.1234,1.12305,1.1232,123400000.0
2007-04-24 07:10:00,1.12325,1.12345,1.12302,1.12335,87500000.0
2007-04-24 07:15:00,1.12335,1.1235,1.12317,1.12335,416399999.0
2007-04-24 07:20:00,1.12311,1.1234,1.12296,1.1234,91800000.0
2007-04-24 07:25:00,1.12335,1.1234,1.12301,1.1234,208499998.0
2007-04-24 07:30:00,1.12307,1.1234,1.12286,1.12286,423600002.0
2007-04-24 07:35:00,1.1234,1.1235,1.12304,1.1234,188300000.0
2007-04-24 07:40:00,1.1235,1.1235,1.1229,1.1229,349100000.0
2007-04-24 07:45:00,1.1229,1.12295,1.1229,1.1229,98200000.0
2007-04-24 07:50:00,1.1229,1.123,1.1226,1.1226,510900002.0
2007-04-24 07:55:00,1.1226,1.1226,1.12215,1.12245,212400000.0
2007-04-24 08:00:00,1.12245,1.12245,1.1221,1.1222,305999999.0
2007-04-24 08:05:00,1.12225,1.12245,1.1221,1.1224,249400001.0
2007-04-24 08:10:00,1.1224,1.1227,1.1222,1.1225,232599999.0
2007-04-24 08:15:00,1.1225,1.12275,1.12235,1.1227,440399999.0
2007-04-24 08:20:00,1.1226,1.12265,1.12235,1.1225,142900000.0
2007-04-24 08:25:00,1.1225,1.12255,1.12169,1.12191,103900000.0
2007-04-24 08:30:00,1.1221,1.12225,1.1217,1.122,371300000.0
2007-04-24 08:35:00,1.122,1.122,1.1215,1.1215,469299999.0
2007-04-24 08:40:00,1.1215,1.1215,1.12065,1.1207,1732599998.0
2007-04-24 08:45:00,1.1207,1.1209,1.12065,1.1208,335400000.0
2007-04-24 08:50:00,1.1208,1.121,1.12044,1.1207,311000001.0
2007-04-24 08:55:00,1.121,1.1211,1.12085,1.12095,191100000.0
2007-04-24 09:00:00,1.121,1.1219,1.121,1.12175,963699995.0
2007-04-24 09:05:00,1.1217,1.12185,1.12155,1.1218,416300000.0
2007-04-24 09:10:00,1.1218,1.1219,1.1212,1.1215,657600000.0
2007-04-24 09:15:00,1.12109,1.12162,1.12109,1.1216,82300000.0
2007-04-24 09:20:00,1.1215,1.1216,1.12113,1.1213,461099995.0
2007-04-24 09:25:00,1.1213,1.1213,1.1207,1.1208,467200001.0
2007-04-24 09:30:00,1.1208,1.1213,1.1208,1.1211,193600000.0
2007-04-24 09:35:00,1.1211,1.12135,1.12095,1.1212,437400000.0
2007-04-24 09:40:00,1.1212,1.1213,1.1211,1.1212,159999999.0
2007-04-24 09:45:00,1.1213,1.12145,1.12115,1.1213,459999999.0
2007-04-24 09:50:00,1.1214,1.1214,1.1213,1.1214,300700000.0
2007-04-24 09:55:00,1.1214,1.1218,1.1213,1.1218,482999999.0
2007-04-24 10:00:00,1.12185,1.12185,1.12085,1.12095,639700000.0
2007-04-24 10:05:00,1.12105,1.1213,1.12072,1.12125,241500000.0
2007-04-24 10:10:00,1.12125,1.1215,1.12125,1.1215,87600000.0
2007-04-24 10:15:00,1.12145,1.12175,1.1214,1.12165,267200000.0
2007-04-24 10:20:00,1.1217,1.12185,1.1217,1.1217,375800001.0
2007-04-24 10:25:00,1.12141,1.12185,1.12135,1.1217,410299999.0
2007-04-24 10:30:00,1.1217,1.1218,1.12128,1.12144,705600008.0
2007-04-24 10:35:00,1.12175,1.12175,1.1213,1.1216,548400002.0
2007-04-24 10:40:00,1.1216,1.1217,1.12085,1.1216,645100008.0
2007-04-24 10:45:00,1.12165,1.1218,1.12133,1.1215,798299992.0
2007-04-24 10:50:00,1.1218,1.1219,1.1216,1.1216,163762982.0
2007-04-24 10:55:00,1.1216,1.1217,1.1213,1.1215,650099999.0
2007-04-24 11:00:00,1.1215,1.1215,1.12135,1.1214,342300001.0
2007-04-24 11:05:00,1.12145,1.12155,1.121,1.121,1017800003.0
2007-04-24 11:10:00,1.121,1.1211,1.12085,1.121,322399999.0
2007-04-24 11:15:00,1.121,1.1214,1.121,1.1213,399299997.0
2007-04-24 11:20:00,1.1214,1.1217,1.1213,1.12155,139900000.0
2007-04-24 11:25:00,1.12155,1.12155,1.12095,1.121,629699995.0
2007-04-24 11:30:00,1.121,1.12115,1.12071,1.12083,1718199989.0
2007-04-24 11:35:00,1.12115,1.1212,1.121,1.1212,149300001.0
2007-04-24 11:40:00,1.1212,1.12135,1.12067,1.12087,428300000.0
2007-04-24 11:45:00,1.12085,1.12085,1.12045,1.1205,713599997.0
2007-04-24 11:50:00,1.1205,1.1206,1.12,1.1203,1129900001.0
2007-04-24 11:55:00,1.12025,1.1205,1.1198,1.1204,1102800002.0
2007-04-24 12:00:00,1.1204,1.1204,1.1196,1.1201,1186400002.0
2007-04-24 12:05:00,1.1201,1.1202,1.11925,1.1197,1357500003.0
2007-04-24 12:10:00,1.11975,1.1201,1.11915,1.1197,1009600000.0
2007-04-24 12:15:00,1.1197,1.1199,1.11955,1.1197,546900000.0
2007-04-24 12:20:00,1.11975,1.12,1.1196,1.12,377799999.0
2007-04-24 12:25:00,1.12,1.12,1.11941,1.1199,1245599999.0
2007-04-24 12:30:00,1.12,1.1202,1.1199,1.12,422300000.0
2007-04-24 12:35:00,1.1199,1.1203,1.11985,1.12005,664400000.0
2007-04-24 12:40:00,1.1201,1.12035,1.1199,1.1203,475800002.0
2007-04-24 12:45:00,1.1203,1.12125,1.12025,1.12085,982799996.0
2007-04-24 12:50:00,1.12085,1.12085,1.12035,1.12065,676500000.0
2007-04-24 12:55:00,1.1206,1.12065,1.12015,1.1205,490599996.0
2007-04-24 13:00:00,1.1205,1.1205,1.1204,1.1205,144000000.0
2007-04-24 13:05:00,1.12055,1.1208,1.1205,1.1206,286900000.0
2007-04-24 13:10:00,1.1206,1.1207,1.12,1.1202,372500000.0
2007-04-24 13:15:00,1.1202,1.1202,1.12,1.12,189100000.0
2007-04-24 13:20:00,1.12,1.12015,1.11985,1.1199,620300001.0
2007-04-24 13:25:00,1.1199,1.1201,1.11985,1.11995,274700000.0
2007-04-24 13:30:00,1.12,1.12005,1.11985,1.12005,167099999.0
2007-04-24 13:35:00,1.12005,1.1203,1.1198,1.1203,541799999.0
2007-04-24 13:40:00,1.1203,1.12055,1.12025,1.12045,1218999996.0
2007-04-24 13:45:00,1.12045,1.1208,1.12045,1.1206,592400000.0
2007-04-24 13:50:00,1.1207,1.1208,1.1205,1.1207,830599999.0
2007-04-24 13:55:00,1.1207,1.1209,1.12065,1.12085,593599999.0
2007-04-24 14:00:00,1.12085,1.12155,1.12085,1.1212,1229999994.0
2007-04-24 14:05:00,1.1212,1.1212,1.1206,1.121,557999999.0
2007-04-24 14:10:00,1.12095,1.121,1.12075,1.1208,383499999.0
2007-04-24 14:15:00,1.1208,1.12085,1.1201,1.1201,962099997.0
2007-04-24 14:20:00,1.1201,1.12015,1.11985,1.12,1167599996.0
2007-04-24 14:25:00,1.12,1.1202,1.1197,1.1198,1007422690.0
2007-04-24 14:30:00,1.1198,1.12055,1.11975,1.12035,1181699999.0
2007-04-24 14:35:00,1.12035,1.1205,1.11995,1.12015,946300002.0
2007-04-24 14:40:00,1.1202,1.12075,1.11995,1.1206,1261099998.0
2007-04-24 14:45:00,1.1205,1.1207,1.12015,1.1205,1285200005.0
2007-04-24 14:50:00,1.12055,1.1206,1.12005,1.1201,1090799999.0
2007-04-24 14:55:00,1.12015,1.1205,1.11985,1.1202,1121399998.0
2007-04-24 15:00:00,1.1201,1.1231,1.1201,1.12275,4174100003.0
2007-04-24 15:05:00,1.12275,1.12285,1.1221,1.1226,3100700006.0
2007-04-24 15:10:00,1.1226,1.1232,1.1226,1.1226,2737899994.0
2007-04-24 15:15:00,1.12265,1.1231,1.1222,1.1229,3133499994.0
2007-04-24 15:20:00,1.1229,1.12325,1.12265,1.1228,1915199999.0
2007-04-24 15:25:00,1.12285,1.12335,1.12285,1.1233,2274300005.0
2007-04-24 15:30:00,1.12325,1.124,1.12325,1.1238,3327999991.0
2007-04-24 15:35:00,1.1239,1.12405,1.12365,1.1237,795000002.0
2007-04-24 15:40:00,1.1237,1.12375,1.12335,1.12345,2835700002.0
2007-04-24 15:45:00,1.1235,1.12375,1.1234,1.1236,2749700003.0
2007-04-24 15:50:00,1.1236,1.1237,1.1234,1.12355,2185200009.0
2007-04-24 15:55:00,1.1236,1.1236,1.1233,1.1233,867300000.0
2007-04-24 16:00:00,1.1231,1.1234,1.1227,1.12295,2859800003.0
2007-04-24 16:05:00,1.12295,1.123,1.12235,1.1225,2192500007.0
2007-04-24 16:10:00,1.1225,1.1231,1.1223,1.123,1790600000.0
2007-04-24 16:15:00,1.123,1.123,1.1216,1.12185,2596599995.0
2007-04-24 16:20:00,1.1218,1.12195,1.12025,1.1204,2587299991.0
2007-04-24 16:25:00,1.1204,1.12055,1.1198,1.1204,2891699996.0
2007-04-24 16:30:00,1.12045,1.1208,1.1203,1.1207,1829500003.0
2007-04-24 16:35:00,1.1207,1.1211,1.1204,1.1211,2561800013.0
2007-04-24 16:40:00,1.1211,1.1214,1.12085,1.1212,1810600003.0
2007-04-24 16:45:00,1.1212,1.1222,1.1212,1.122,1782199993.0
2007-04-24 16:50:00,1.12195,1.12225,1.1218,1.1222,2183299987.0
2007-04-24 16:55:00,1.1222,1.12255,1.1216,1.1218,2033699996.0
2007-04-24 17:00:00,1.12175,1.1218,1.12145,1.1216,2034900002.0
2007-04-24 17:05:00,1.12155,1.1227,1.12155,1.12255,2145399994.0
2007-04-24 17:10:00,1.1226,1.12265,1.12205,1.1223,1877699991.0
2007-04-24 17:15:00,1.1223,1.1227,1.1222,1.12255,885000002.0
2007-04-24 17:20:00,1.1226,1.1226,1.12235,1.1225,438599998.0
2007-04-24 17:25:00,1.1226,1.12285,1.1225,1.1226,2362300017.0
2007-04-24 17:30:00,1.12255,1.12285,1.12255,1.12285,1810100004.0
2007-04-24 17:35:00,1.12285,1.1231,1.1227,1.123,406900001.0
2007-04-24 17:40:00,1.123,1.12315,1.1228,1.12285,626999998.0
2007-04-24 17:45:00,1.12295,1.1233,1.1229,1.1232,1287299995.0
2007-04-24 17:50:00,1.1232,1.1233,1.12305,1.12315,1280799999.0
2007-04-24 17:55:00,1.1232,1.1232,1.12275,1.1228,1760699992.0
2007-04-24 18:00:00,1.1228,1.12305,1.1227,1.1229,839799997.0
2007-04-24 18:05:00,1.1229,1.12305,1.12285,1.12295,423899999.0
2007-04-24 18:10:00,1.12295,1.12295,1.12275,1.1229,505800000.0
2007-04-24 18:15:00,1.1229,1.1229,1.1226,1.12265,445400005.0
2007-04-24 18:20:00,1.12222,1.1227,1.12219,1.1227,781199996.0
2007-04-24 18:25:00,1.1227,1.1227,1.1224,1.12245,950000005.0
2007-04-24 18:30:00,1.1225,1.1226,1.12235,1.1224,645100001.0
2007-04-24 18:35:00,1.12235,1.1225,1.12225,1.1224,593499994.0
2007-04-24 18:40:00,1.1224,1.1226,1.12235,1.12235,556400003.0
2007-04-24 18:45:00,1.1224,1.12255,1.12235,1.12245,283999995.0
2007-04-24 18:50:00,1.1225,1.1226,1.12235,1.12245,528700000.0
2007-04-24 18:55:00,1.1224,1.1226,1.12235,1.12245,453199999.0
2007-04-24 19:00:00,1.12245,1.1226,1.12245,1.1225,347699997.0
2007-04-24 19:05:00,1.12218,1.1226,1.12218,1.1225,195100000.0
2007-04-24 19:10:00,1.1225,1.12275,1.1224,1.12245,777400002.0
2007-04-24 19:15:00,1.1224,1.12245,1.12225,1.1224,384199998.0
2007-04-24 19:20:00,1.12245,1.12255,1.12235,1.1224,286259999.0
2007-04-24 19:25:00,1.12235,1.12245,1.12215,1.12225,522499998.0
2007-04-24 19:30:00,1.1223,1.1224,1.1222,1.1222,245400002.0
2007-04-24 19:35:00,1.1222,1.1222,1.12175,1.12205,249400000.0
2007-04-24 19:40:00,1.1221,1.12215,1.12188,1.12215,93800000.0
2007-04-24 19:45:00,1.12215,1.12225,1.1221,1.1222,149200000.0
2007-04-24 19:50:00,1.1222,1.1222,1.12195,1.12195,274900002.0
2007-04-24 19:55:00,1.12205,1.1221,1.122,1.12205,236700000.0
2007-04-24 20:00:00,1.12185,1.12245,1.12165,1.12245,719899998.0
2007-04-24 20:05:00,1.1224,1.12255,1.1224,1.1225,304700000.0
2007-04-24 20:10:00,1.12245,1.1225,1.12245,1.1225,100800000.0
2007-04-24 20:15:00,1.1225,1.1225,1.12206,1.12206,85100000.0
2007-04-24 20:20:00,1.1224,1.1228,1.12235,1.1227,531000000.0
2007-04-24 20:25:00,1.1227,1.1228,1.12255,1.12265,595300000.0
2007-04-24 20:30:00,1.1227,1.12285,1.12265,1.1227,911900004.0
2007-04-24 20:35:00,1.1227,1.1227,1.1226,1.1227,973500000.0
2007-04-24 20:40:00,1.1227,1.1228,1.1226,1.1226,717499993.0
2007-04-24 20:45:00,1.1227,1.1227,1.12245,1.1225,269300001.0
2007-04-24 20:50:00,1.1225,1.12255,1.12213,1.12255,96700000.0
2007-04-24 20:55:00,1.12226,1.1228,1.1221,1.1227,674200001.0
2007-04-24 21:00:00,1.1227,1.1228,1.1226,1.1227,456500000.0
2007-04-24 21:05:00,1.1227,1.12285,1.1224,1.1227,372600004.0
2007-04-24 21:10:00,1.1227,1.1229,1.12255,1.1227,516400001.0
2007-04-24 21:15:00,1.12265,1.1227,1.1226,1.1227,393199999.0
2007-04-24 21:20:00,1.12265,1.12275,1.12265,1.1227,144500000.0
2007-04-24 21:25:00,1.1227,1.1227,1.1226,1.1227,275199995.0
2007-04-24 21:30:00,1.1227,1.1227,1.1226,1.12265,928600012.0
2007-04-24 21:35:00,1.12265,1.12265,1.12218,1.12225,267299997.0
2007-04-24 21:40:00,1.12265,1.1227,1.1226,1.12265,138599998.0
2007-04-24 21:45:00,1.12265,1.1227,1.1226,1.12265,184000005.0
2007-04-24 21:50:00,1.12265,1.1227,1.1226,1.12265,140700000.0
2007-04-24 21:55:00,1.1227,1.1228,1.1225,1.1227,756700003.0
2007-04-24 22:00:00,1.1227,1.1228,1.1225,1.1226,811400006.0
2007-04-24 22:05:00,1.1226,1.1226,1.1223,1.1223,1045099996.0
2007-04-24 22:10:00,1.1224,1.1224,1.1221,1.1224,836500000.0
2007-04-24 22:15:00,1.1224,1.1224,1.1222,1.1223,884299995.0
2007-04-24 22:20:00,1.1223,1.1224,1.1223,1.1223,111300001.0
2007-04-24 22:25:00,1.12205,1.1224,1.122,1.1222,230799998.0
2007-04-24 22:30:00,1.1222,1.1222,1.1219,1.122,639800000.0
2007-04-24 22:35:00,1.122,1.122,1.1215,1.1217,471399999.0
2007-04-24 22:40:00,1.1217,1.122,1.1216,1.1218,747599997.0
2007-04-24 22:45:00,1.1218,1.1221,1.1217,1.1217,344000000.0
2007-04-24 22:50:00,1.1218,1.1219,1.12169,1.12175,414899996.0
2007-04-24 22:55:00,1.1219,1.1219,1.1215,1.1215,196000000.0
2007-04-24 23:00:00,1.1215,1.1215,1.121,1.1214,76800000.0
2007-04-24 23:05:00,1.1214,1.1216,1.12112,1.1216,145900002.0
2007-04-24 23:10:00,1.1216,1.1216,1.1212,1.1214,374999998.0
2007-04-24 23:15:00,1.1214,1.1216,1.12099,1.12099,223300001.0
2007-04-24 23:20:00,1.12105,1.1216,1.12098,1.1216,237699999.0
2007-04-24 23:25:00,1.1213,1.1214,1.12094,1.1212,118400000.0
2007-04-24 23:30:00,1.12101,1.1213,1.12082,1.1213,535199997.0
2007-04-24 23:35:00,1.1215,1.1215,1.12095,1.1211,78500000.0
2007-04-24 23:40:00,1.1211,1.1212,1.12064,1.1212,256299999.0
2007-04-24 23:45:00,1.1211,1.1211,1.12068,1.1209,197300000.0
2007-04-24 23:50:00,1.12064,1.121,1.12064,1.121,66000000.0
2007-04-24 23:55:00,1.12075,1.1215,1.12075,1.1215,50700000.0
2007-04-25 00:00:00,1.1215,1.12169,1.12129,1.1216,285799999.0
2007-04-25 00:05:00,1.12153,1.1217,1.12136,1.12137,90400000.0
2007-04-25 00:10:00,1.12175,1.12185,1.12147,1.12155,137500000.0
2007-04-25 00:15:00,1.12162,1.1218,1.12146,1.12175,115200000.0
2007-04-25 00:20:00,1.12175,1.1218,1.1217,1.12175,257699989.0
2007-04-25 00:25:00,1.1218,1.1218,1.12141,1.12175,118999999.0
2007-04-25 00:30:00,1.12144,1.12185,1.12133,1.12185,88800000.0
2007-04-25 00:35:00,1.12158,1.1218,1.12137,1.12139,135500000.0
2007-04-25 00:40:00,1.1215,1.12175,1.12141,1.12175,61800000.0
2007-04-25 00:45:00,1.1215,1.1217,1.12125,1.1215,286899991.0
2007-04-25 00:50:00,1.12175,1.12175,1.1214,1.1215,139025320.0
2007-04-25 00:55:00,1.12146,1.1217,1.12117,1.12144,177425320.0
2007-04-25 01:00:00,1.1216,1.1217,1.12115,1.12165,22637980.0
2007-04-25 01:05:00,1.12165,1.1217,1.1216,1.1217,30000000.0
2007-04-25 01:10:00,1.12147,1.1217,1.12122,1.1215,126800000.0
2007-04-25 01:15:00,1.12145,1.1215,1.12087,1.1211,276500000.0
2007-04-25 01:20:00,1.1212,1.1215,1.1211,1.1215,133700000.0
2007-04-25 01:25:00,1.1215,1.1215,1.12117,1.12145,144000000.0
2007-04-25 01:30:00,1.12111,1.12136,1.12105,1.12124,264700002.0
2007-04-25 01:35:00,1.1215,1.1217,1.12122,1.12165,135499999.0
2007-04-25 01:40:00,1.12165,1.12165,1.1211,1.12145,154100002.0
2007-04-25 01:45:00,1.1216,1.12165,1.12113,1.12155,147100000.0
2007-04-25 01:50:00,1.1216,1.1217,1.1212,1.1214,278299998.0
2007-04-25 01:55:00,1.1216,1.1217,1.12129,1.12165,167800000.0
2007-04-25 02:00:00,1.1216,1.1216,1.12117,1.12137,190000000.0
2007-04-25 02:05:00,1.1214,1.1216,1.12129,1.1215,205299999.0
2007-04-25 02:10:00,1.1215,1.12155,1.12145,1.1215,172900000.0
2007-04-25 02:15:00,1.1215,1.12151,1.1212,1.1215,165000000.0
2007-04-25 02:20:00,1.12128,1.1215,1.12118,1.1215,86900000.0
2007-04-25 02:25:00,1.1213,1.12165,1.1212,1.12135,425699996.0
2007-04-25 02:30:00,1.1213,1.12145,1.121,1.12135,138200000.0
2007-04-25 02:35:00,1.1214,1.12155,1.1213,1.12155,171199999.0
2007-04-25 02:40:00,1.1215,1.12165,1.1214,1.1215,385199997.0
2007-04-25 02:45:00,1.1215,1.12165,1.1215,1.1215,210400000.0
2007-04-25 02:50:00,1.1215,1.1219,1.1215,1.1219,277600000.0
2007-04-25 02:55:00,1.12185,1.12185,1.12145,1.1216,204000000.0
2007-04-25 03:00:00,1.12155,1.12165,1.1213,1.12135,222900000.0
2007-04-25 03:05:00,1.1214,1.1214,1.12074,1.12115,215300001.0
2007-04-25 03:10:00,1.12098,1.12115,1.12067,1.121,222700000.0
2007-04-25 03:15:00,1.121,1.12115,1.1209,1.12105,273500000.0
2007-04-25 03:20:00,1.12105,1.1213,1.12105,1.12125,172000000.0
2007-04-25 03:25:00,1.1213,1.12145,1.12085,1.1212,294800000.0
2007-04-25 03:30:00,1.1213,1.12155,1.1211,1.1214,161200000.0
2007-04-25 03:35:00,1.1214,1.122,1.1214,1.1218,172500000.0
2007-04-25 03:40:00,1.12153,1.12175,1.12127,1.1217,145900000.0
2007-04-25 03:45:00,1.1216,1.1216,1.12111,1.12111,140400000.0
2007-04-25 03:50:00,1.1215,1.1216,1.12123,1.12135,215500000.0
2007-04-25 03:55:00,1.1215,1.1215,1.12113,1.12116,303999999.0
2007-04-25 04:00:00,1.12136,1.1217,1.12116,1.1215,201000000.0
2007-04-25 04:05:00,1.12123,1.1215,1.12116,1.12135,92900000.0
2007-04-25 04:10:00,1.1212,1.1213,1.12115,1.12125,141300000.0
2007-04-25 04:15:00,1.12125,1.12125,1.12078,1.12088,345599999.0
2007-04-25 04:20:00,1.12085,1.1211,1.12062,1.12095,255000001.0
2007-04-25 04:25:00,1.12083,1.12105,1.12051,1.12105,262799998.0
2007-04-25 04:30:00,1.121,1.1211,1.12066,1.12105,251999999.0
2007-04-25 04:35:00,1.1211,1.1211,1.12061,1.121,152200001.0
2007-04-25 04:40:00,1.12072,1.121,1.12045,1.12095,131600000.0
2007-04-25 04:45:00,1.1209,1.12095,1.12085,1.12095,87900000.0
2007-04-25 04:50:00,1.12085,1.12085,1.12045,1.12055,263299997.0
2007-04-25 04:55:00,1.12055,1.12055,1.1204,1.12055,166999999.0
2007-04-25 05:00:00,1.12055,1.12065,1.12025,1.12055,118900000.0
2007-04-25 05:05:00,1.12065,1.12065,1.12055,1.12055,33900000.0
2007-04-25 05:10:00,1.12013,1.12042,1.12011,1.12033,381000000.0
2007-04-25 05:15:00,1.1205,1.1205,1.12025,1.12035,258999999.0
2007-04-25 05:20:00,1.12035,1.12045,1.1203,1.12045,152800000.0
2007-04-25 05:25:00,1.12045,1.12045,1.1203,1.12035,259100001.0
2007-04-25 05:30:00,1.1203,1.1204,1.11997,1.12035,279000000.0
2007-04-25 05:35:00,1.12035,1.1204,1.12005,1.1204,111400000.0
2007-04-25 05:40:00,1.12035,1.1205,1.11973,1.11988,587799996.0
2007-04-25 05:45:00,1.12015,1.12015,1.1201,1.1201,164199998.0
2007-04-25 05:50:00,1.12015,1.12015,1.1201,1.1201,125600000.0
2007-04-25 05:55:00,1.12015,1.12015,1.1201,1.12015,148699998.0
2007-04-25 06:00:00,1.12015,1.12025,1.1201,1.12025,153699996.0
2007-04-25 06:05:00,1.1202,1.12025,1.1202,1.1202,128200000.0
2007-04-25 06:10:00,1.12025,1.1203,1.11984,1.1203,61200000.0
2007-04-25 06:15:00,1.1203,1.1203,1.12025,1.1203,177300000.0
2007-04-25 06:20:00,1.12025,1.1203,1.12025,1.1203,290400000.0
2007-04-25 06:25:00,1.1203,1.1203,1.12025,1.1203,159800000.0
2007-04-25 06:30:00,1.1203,1.1203,1.1203,1.1203,374400000.0
2007-04-25 06:35:00,1.1203,1.1203,1.1202,1.1203,1274800010.0
2007-04-25 06:40:00,1.1203,1.12045,1.11982,1.12035,278200000.0
2007-04-25 06:45:00,1.1204,1.1205,1.1202,1.1205,213400001.0
2007-04-25 06:50:00,1.1205,1.12065,1.1204,1.1204,250400000.0
2007-04-25 06:55:00,1.1204,1.1205,1.12008,1.1204,466099999.0
2007-04-25 07:00:00,1.1204,1.12055,1.12035,1.12055,419000001.0
2007-04-25 07:05:00,1.1205,1.12055,1.1203,1.12033,229199999.0
2007-04-25 07:10:00,1.12055,1.12085,1.12031,1.12031,361900003.0
2007-04-25 07:15:00,1.12085,1.12085,1.12065,1.12065,30400000.0
2007-04-25 07:20:00,1.12065,1.12096,1.12022,1.12038,789200000.0
2007-04-25 07:25:00,1.12053,1.1209,1.12025,1.1209,789899999.0
2007-04-25 07:30:00,1.12075,1.121,1.1205,1.12052,372499998.0
2007-04-25 07:35:00,1.1208,1.1208,1.12023,1.12023,309199999.0
2007-04-25 07:40:00,1.12075,1.121,1.1204,1.1208,183800000.0
2007-04-25 07:45:00,1.1208,1.12095,1.1207,1.12095,732600000.0
2007-04-25 07:50:00,1.1208,1.1212,1.1207,1.121,348399999.0
2007-04-25 07:55:00,1.121,1.121,1.12054,1.121,221300000.0
2007-04-25 08:00:00,1.121,1.121,1.1207,1.1209,230400000.0
2007-04-25 08:05:00,1.1209,1.1215,1.1208,1.1215,489899998.0
2007-04-25 08:10:00,1.12138,1.1215,1.12097,1.1213,271399999.0
2007-04-25 08:15:00,1.12135,1.12135,1.12045,1.12045,456599999.0
2007-04-25 08:20:00,1.12085,1.12085,1.12025,1.1206,322400000.0
2007-04-25 08:25:00,1.1205,1.1206,1.12011,1.12045,98700000.0
2007-04-25 08:30:00,1.1205,1.12055,1.11989,1.1205,247000000.0
2007-04-25 08:35:00,1.1205,1.12065,1.12045,1.12065,107400000.0
2007-04-25 08:40:00,1.12065,1.12165,1.1205,1.1216,772400001.0
2007-04-25 08:45:00,1.1216,1.1216,1.12085,1.1212,283600002.0
2007-04-25 08:50:00,1.1212,1.1213,1.1212,1.1212,203900000.0
2007-04-25 08:55:00,1.1213,1.12235,1.1212,1.1221,761899998.0
2007-04-25 09:00:00,1.1221,1.1224,1.1216,1.1217,583199999.0
2007-04-25 09:05:00,1.1217,1.1217,1.12145,1.12145,304300000.0
2007-04-25 09:10:00,1.12145,1.1215,1.12125,1.12135,243000000.0
2007-04-25 09:15:00,1.12145,1.1217,1.12135,1.1217,358000000.0
2007-04-25 09:20:00,1.1217,1.1217,1.1215,1.1217,127600001.0
2007-04-25 09:25:00,1.1217,1.1218,1.12135,1.12175,502300002.0
2007-04-25 09:30:00,1.12175,1.12195,1.12175,1.1218,294199999.0
2007-04-25 09:35:00,1.1218,1.12195,1.1214,1.1216,634499999.0
2007-04-25 09:40:00,1.12165,1.1217,1.12155,1.12155,140100001.0
2007-04-25 09:45:00,1.12155,1.1219,1.12132,1.1217,570899999.0
2007-04-25 09:50:00,1.1217,1.12225,1.1217,1.122,695500000.0
2007-04-25 09:55:00,1.122,1.122,1.12165,1.1218,991700000.0
2007-04-25 10:00:00,1.12185,1.12225,1.1218,1.122,796900001.0
2007-04-25 10:05:00,1.12195,1.122,1.1209,1.1209,668999999.0
2007-04-25 10:10:00,1.1209,1.1209,1.12055,1.1207,635900000.0
2007-04-25 10:15:00,1.1208,1.1208,1.1206,1.1207,418900000.0
2007-04-25 10:20:00,1.1208,1.1208,1.12003,1.1207,171300000.0
2007-04-25 10:25:00,1.1207,1.121,1.12044,1.1209,753099997.0
2007-04-25 10:30:00,1.1209,1.1212,1.1209,1.121,309700000.0
2007-04-25 10:35:00,1.121,1.1214,1.1209,1.1211,407500000.0
2007-04-25 10:40:00,1.1212,1.1212,1.1204,1.1207,488800000.0
2007-04-25 10:45:00,1.1207,1.12095,1.12055,1.12095,437200000.0
2007-04-25 10:50:00,1.12085,1.121,1.1208,1.1209,292499999.0
2007-04-25 10:55:00,1.1209,1.1211,1.1205,1.121,272172573.0
2007-04-25 11:00:00,1.121,1.1212,1.12075,1.12085,643600001.0
2007-04-25 11:05:00,1.12085,1.12095,1.12075,1.12085,391500000.0
2007-04-25 11:10:00,1.1209,1.1209,1.1205,1.1209,435699998.0
2007-04-25 11:15:00,1.12085,1.1212,1.12067,1.12082,403418643.0
2007-04-25 11:20:00,1.1211,1.1212,1.1208,1.12095,948100008.0
2007-04-25 11:25:00,1.1211,1.1213,1.1211,1.1212,226500001.0
2007-04-25 11:30:00,1.1212,1.1213,1.1211,1.12125,365399998.0
2007-04-25 11:35:00,1.12125,1.12125,1.121,1.1212,365200000.0
2007-04-25 11:40:00,1.1212,1.1213,1.12105,1.12125,191600000.0
2007-04-25 11:45:00,1.1213,1.1225,1.1213,1.12195,410640000.0
2007-04-25 11:50:00,1.1219,1.122,1.1216,1.122,370800000.0
2007-04-25 11:55:00,1.122,1.1222,1.1218,1.1218,153400000.0
2007-04-25 12:00:00,1.1219,1.122,1.1219,1.122,197800000.0
2007-04-25 12:05:00,1.122,1.12215,1.12195,1.122,182000000.0
2007-04-25 12:10:00,1.12167,1.1221,1.12164,1.12195,460300000.0
2007-04-25 12:15:00,1.12195,1.1222,1.1217,1.1218,486399999.0
2007-04-25 12:20:00,1.12185,1.1219,1.12165,1.1218,303000000.0
2007-04-25 12:25:00,1.1217,1.1218,1.1216,1.12165,442999999.0
2007-04-25 12:30:00,1.12165,1.12195,1.12165,1.12185,278000000.0
2007-04-25 12:35:00,1.12185,1.1219,1.12185,1.12185,524600000.0
2007-04-25 12:40:00,1.1218,1.1219,1.12175,1.12185,110000001.0
2007-04-25 12:45:00,1.1218,1.1218,1.1213,1.12145,481499996.0
2007-04-25 12:50:00,1.1215,1.1215,1.1214,1.1215,14000000.0
2007-04-25 12:55:00,1.1215,1.1222,1.1215,1.1222,896600003.0
2007-04-25 13:00:00,1.12215,1.12225,1.1218,1.12195,897399995.0
2007-04-25 13:05:00,1.12195,1.12205,1.12126,1.12126,683820001.0
2007-04-25 13:10:00,1.1217,1.12185,1.1216,1.1218,198700000.0
2007-04-25 13:15:00,1.1218,1.1219,1.12137,1.12175,259399999.0
2007-04-25 13:20:00,1.12185,1.1219,1.12175,1.12175,56700000.0
2007-04-25 13:25:00,1.12137,1.1222,1.1212,1.122,612600004.0
2007-04-25 13:30:00,1.122,1.1222,1.1217,1.12175,513399999.0
2007-04-25 13:35:00,1.1215,1.1218,1.12118,1.1216,465905671.0
2007-04-25 13:40:00,1.1216,1.1228,1.1215,1.1224,1354900001.0
2007-04-25 13:45:00,1.1224,1.1224,1.1222,1.1224,472900003.0
2007-04-25 13:50:00,1.1224,1.1225,1.1223,1.1223,360600000.0
2007-04-25 13:55:00,1.1223,1.1224,1.12205,1.1221,697400001.0
2007-04-25 14:00:00,1.1222,1.1223,1.1213,1.1217,1056599999.0
2007-04-25 14:05:00,1.12165,1.1219,1.12155,1.1216,1775499995.0
2007-04-25 14:10:00,1.1216,1.1217,1.1209,1.1209,1219600000.0
2007-04-25 14:15:00,1.1209,1.121,1.1203,1.12035,2541000010.0
2007-04-25 14:20:00,1.1204,1.12055,1.1196,1.1196,1540399996.0
2007-04-25 14:25:00,1.1196,1.12,1.11955,1.1197,907399999.0
2007-04-25 14:30:00,1.1197,1.1208,1.11965,1.1207,1409600002.0
2007-04-25 14:35:00,1.1207,1.1207,1.1198,1.12035,2255200002.0
2007-04-25 14:40:00,1.1204,1.1209,1.12025,1.1204,1688199997.0
2007-04-25 14:45:00,1.1204,1.1204,1.1188,1.11955,2041700000.0
2007-04-25 14:50:00,1.11955,1.1196,1.1191,1.11945,2280300002.0
2007-04-25 14:55:00,1.1195,1.1197,1.1191,1.11915,507199999.0
2007-04-25 15:00:00,1.11915,1.1192,1.11845,1.1188,1534300006.0
2007-04-25 15:05:00,1.1188,1.1195,1.1188,1.1195,625999999.0
2007-04-25 15:10:00,1.1195,1.1195,1.11925,1.1193,518999990.0
2007-04-25 15:15:00,1.11925,1.1194,1.1189,1.1194,884099999.0
2007-04-25 15:20:00,1.11935,1.11945,1.1192,1.11945,1049500003.0
2007-04-25 15:25:00,1.1194,1.11945,1.1191,1.11915,703399999.0
2007-04-25 15:30:00,1.1191,1.1192,1.11865,1.1189,1063800001.0
2007-04-25 15:35:00,1.1189,1.1189,1.1185,1.11865,858100000.0
2007-04-25 15:40:00,1.11865,1.1187,1.11855,1.1186,504800002.0
2007-04-25 15:45:00,1.1186,1.119,1.1186,1.1189,690100003.0
2007-04-25 15:50:00,1.1189,1.11895,1.1187,1.11895,549800001.0
2007-04-25 15:55:00,1.1189,1.11905,1.1187,1.1188,836399997.0
2007-04-25 16:00:00,1.1187,1.1188,1.1171,1.1172,1908153073.0
2007-04-25 16:05:00,1.1172,1.11725,1.1164,1.11705,1624740007.0
2007-04-25 16:10:00,1.11705,1.1171,1.11535,1.1163,2893700001.0
2007-04-25 16:15:00,1.1163,1.1163,1.1155,1.11615,1279200000.0
2007-04-25 16:20:00,1.11615,1.11665,1.11615,1.1162,2652500000.0
2007-04-25 16:25:00,1.1163,1.11685,1.1163,1.11675,1118100006.0
2007-04-25 16:30:00,1.11675,1.11685,1.11645,1.11675,1037699996.0
2007-04-25 16:35:00,1.11675,1.1168,1.11655,1.1166,904000001.0
2007-04-25 16:40:00,1.1166,1.1171,1.11655,1.11705,1169800001.0
2007-04-25 16:45:00,1.11695,1.1172,1.11695,1.1171,628999999.0
2007-04-25 16:50:00,1.11705,1.11715,1.11705,1.11705,65100000.0
2007-04-25 16:55:00,1.117,1.11715,1.1162,1.11625,1051399995.0
2007-04-25 17:00:00,1.11625,1.1165,1.1159,1.1163,906800000.0
2007-04-25 17:05:00,1.1163,1.1163,1.1161,1.1162,609300000.0
2007-04-25 17:10:00,1.11615,1.11635,1.11555,1.1157,1340100000.0
2007-04-25 17:15:00,1.1157,1.1157,1.11445,1.11495,2362200005.0
2007-04-25 17:20:00,1.115,1.11555,1.11495,1.11545,982500001.0
2007-04-25 17:25:00,1.11555,1.11555,1.11475,1.1149,741200000.0
2007-04-25 17:30:00,1.11495,1.1152,1.1149,1.1151,525800002.0
2007-04-25 17:35:00,1.1151,1.1154,1.11495,1.1153,2261199993.0
2007-04-25 17:40:00,1.11525,1.1154,1.1148,1.1149,1906199996.0
2007-04-25 17:45:00,1.1148,1.1152,1.1144,1.1145,1454200005.0
2007-04-25 17:50:00,1.1145,1.11495,1.1145,1.1147,2216299992.0
2007-04-25 17:55:00,1.11475,1.1149,1.11445,1.11455,1403799994.0
2007-04-25 18:00:00,1.11455,1.1146,1.1142,1.1143,1409900001.0
2007-04-25 18:05:00,1.1142,1.1145,1.1142,1.1144,1258500001.0
2007-04-25 18:10:00,1.1144,1.1145,1.11435,1.1145,169600002.0
2007-04-25 18:15:00,1.1145,1.11475,1.11445,1.11465,1010299998.0
2007-04-25 18:20:00,1.11465,1.1148,1.1145,1.1148,745900008.0
2007-04-25 18:25:00,1.1148,1.11495,1.1146,1.11485,560599997.0
2007-04-25 18:30:00,1.11485,1.11525,1.11485,1.1152,669399999.0
2007-04-25 18:35:00,1.1152,1.1152,1.11505,1.11515,767400002.0
2007-04-25 18:40:00,1.1152,1.1154,1.11505,1.1152,1213100007.0
2007-04-25 18:45:00,1.1153,1.1153,1.1152,1.11525,242899999.0
2007-04-25 18:50:00,1.11525,1.1154,1.1151,1.1152,898700002.0
2007-04-25 18:55:00,1.11525,1.1157,1.1152,1.11545,699600003.0
2007-04-25 19:00:00,1.11545,1.1155,1.11496,1.11519,177100000.0
2007-04-25 19:05:00,1.1153,1.1154,1.11525,1.1153,232300000.0
2007-04-25 19:10:00,1.1153,1.1154,1.11525,1.1153,226039998.0
2007-04-25 19:15:00,1.1153,1.11535,1.11485,1.11505,304900000.0
2007-04-25 19:20:00,1.11505,1.11545,1.11505,1.1154,519599998.0
2007-04-25 19:25:00,1.11527,1.1154,1.11505,1.1151,470400000.0
2007-04-25 19:30:00,1.1151,1.1153,1.11483,1.115,605499999.0
2007-04-25 19:35:00,1.115,1.11505,1.1146,1.11465,471499998.0
2007-04-25 19:40:00,1.11465,1.1148,1.11455,1.1147,878099999.0
2007-04-25 19:45:00,1.1147,1.1147,1.11407,1.11429,272100001.0
2007-04-25 19:50:00,1.11445,1.1147,1.11414,1.1147,294900001.0
2007-04-25 19:55:00,1.1147,1.1147,1.1145,1.1146,75200000.0
2007-04-25 20:00:00,1.1146,1.1147,1.1145,1.1147,911800002.0
2007-04-25 20:05:00,1.1147,1.1149,1.11433,1.11439,422399999.0
2007-04-25 20:10:00,1.1149,1.1152,1.1149,1.11495,400000001.0
2007-04-25 20:15:00,1.11495,1.11505,1.1149,1.115,214600000.0
2007-04-25 20:20:00,1.115,1.1151,1.115,1.11505,89300000.0
2007-04-25 20:25:00,1.11505,1.1152,1.115,1.1152,1116299996.0
2007-04-25 20:30:00,1.1152,1.1152,1.115,1.115,949700000.0
2007-04-25 20:35:00,1.115,1.11505,1.1147,1.11495,274899998.0
2007-04-25 20:40:00,1.11495,1.1151,1.11484,1.11487,228500000.0
2007-04-25 20:45:00,1.1151,1.1152,1.11477,1.11483,299399999.0
2007-04-25 20:50:00,1.115,1.1152,1.1149,1.11505,506299999.0
2007-04-25 20:55:00,1.115,1.1152,1.1148,1.115,1113899997.0
2007-04-25 21:00:00,1.115,1.11505,1.1147,1.1148,1171700001.0
2007-04-25 21:05:00,1.1148,1.1149,1.11475,1.1148,281000000.0
2007-04-25 21:10:00,1.1148,1.1148,1.1142,1.11435,812199994.0
2007-04-25 21:15:00,1.1144,1.1145,1.11435,1.1145,167900000.0
2007-04-25 21:20:00,1.1145,1.1145,1.1137,1.1137,1423499995.0
2007-04-25 21:25:00,1.1137,1.1143,1.1135,1.1141,2292300008.0
2007-04-25 21:30:00,1.1142,1.1145,1.1141,1.11416,644900003.0
2007-04-25 21:35:00,1.11415,1.1144,1.1141,1.1141,431700000.0
2007-04-25 21:40:00,1.1142,1.1142,1.114,1.1141,283400007.0
2007-04-25 21:45:00,1.1141,1.1142,1.1138,1.1142,583400005.0
2007-04-25 21:50:00,1.11386,1.1142,1.11374,1.1142,451000000.0
2007-04-25 21:55:00,1.1142,1.1143,1.1141,1.1143,285700001.0
2007-04-25 22:00:00,1.1143,1.1143,1.1137,1.1139,648899997.0
2007-04-25 22:05:00,1.1139,1.1139,1.1138,1.1139,413000000.0
2007-04-25 22:10:00,1.1139,1.1142,1.1138,1.1141,369700003.0
2007-04-25 22:15:00,1.1141,1.1144,1.1141,1.1143,659500000.0
2007-04-25 22:20:00,1.1143,1.1145,1.1142,1.1144,877599999.0
2007-04-25 22:25:00,1.1144,1.1147,1.1143,1.1147,676100002.0
2007-04-25 22:30:00,1.1147,1.1148,1.1145,1.1148,474099996.0
2007-04-25 22:35:00,1.1149,1.1151,1.1148,1.1151,479899992.0
2007-04-25 22:40:00,1.1151,1.1152,1.115,1.1152,224000000.0
2007-04-25 22:45:00,1.1152,1.1153,1.11489,1.11496,296300000.0
2007-04-25 22:50:00,1.1153,1.1153,1.1146,1.115,768099998.0
2007-04-25 22:55:00,1.115,1.115,1.1145,1.1148,186300000.0
2007-04-25 23:00:00,1.1148,1.1149,1.1145,1.1147,33400000.0
2007-04-25 23:05:00,1.1147,1.1149,1.1146,1.1148,98400000.0
2007-04-25 23:10:00,1.1148,1.1148,1.11454,1.11458,44800000.0
2007-04-25 23:15:00,1.115,1.115,1.11432,1.11445,293200003.0
2007-04-25 23:20:00,1.1149,1.1149,1.11429,1.11443,262300000.0
2007-04-25 23:25:00,1.11445,1.1148,1.11436,1.1146,387799999.0
2007-04-25 23:30:00,1.11468,1.1148,1.11443,1.1148,523500000.0
2007-04-25 23:35:00,1.1148,1.1151,1.11438,1.11445,121200000.0
2007-04-25 23:40:00,1.1147,1.115,1.11447,1.1146,34200000.0
2007-04-25 23:45:00,1.1147,1.1151,1.11463,1.115,152800000.0
2007-04-25 23:50:00,1.115,1.1153,1.11453,1.115,109400000.0
2007-04-25 23:55:00,1.11488,1.11502,1.1147,1.115,194700000.0
2007-04-26 00:00:00,1.115,1.1151,1.11495,1.11495,278900000.0
2007-04-26 00:05:00,1.1151,1.1151,1.1149,1.115,318699999.0
2007-04-26 00:10:00,1.115,1.1154,1.115,1.1154,129100000.0
2007-04-26 00:15:00,1.1154,1.1154,1.11514,1.1153,139100000.0
2007-04-26 00:20:00,1.1153,1.1153,1.115,1.11515,147100000.0
2007-04-26 00:25:00,1.1152,1.1154,1.11474,1.11507,140099999.0
2007-04-26 00:30:00,1.1154,1.1155,1.11513,1.1155,148200004.0
2007-04-26 00:35:00,1.1155,1.1155,1.11495,1.11503,80800000.0
2007-04-26 00:40:00,1.11512,1.11531,1.11465,1.11476,457000001.0
2007-04-26 00:45:00,1.11491,1.11505,1.11459,1.1147,213850636.0
2007-04-26 00:50:00,1.11472,1.11485,1.11458,1.11458,170425320.0
2007-04-26 00:55:00,1.1146,1.11505,1.11459,1.11505,148612658.0
2007-04-26 01:00:00,1.11505,1.11513,1.11461,1.11487,193212661.0
2007-04-26 01:05:00,1.11505,1.11515,1.11462,1.11505,39900000.0
2007-04-26 01:10:00,1.11483,1.11518,1.11463,1.11494,175200000.0
2007-04-26 01:15:00,1.11484,1.1152,1.11455,1.11481,149600000.0
2007-04-26 01:20:00,1.115,1.1151,1.115,1.1151,124400002.0
2007-04-26 01:25:00,1.1151,1.1151,1.11468,1.11474,299100000.0
2007-04-26 01:30:00,1.11476,1.11515,1.11462,1.11488,227500000.0
2007-04-26 01:35:00,1.11492,1.11515,1.11472,1.1151,93700001.0
2007-04-26 01:40:00,1.11488,1.11515,1.11463,1.11488,188799997.0
2007-04-26 01:45:00,1.11515,1.11515,1.11479,1.115,70800000.0
2007-04-26 01:50:00,1.1149,1.11507,1.11485,1.11489,76100000.0
2007-04-26 01:55:00,1.115,1.11515,1.1148,1.11515,168300000.0
2007-04-26 02:00:00,1.11515,1.11515,1.115,1.11515,268199998.0
2007-04-26 02:05:00,1.11515,1.11515,1.11515,1.11515,62400000.0
2007-04-26 02:10:00,1.11515,1.11515,1.11515,1.11515,105600000.0
2007-04-26 02:15:00,1.11515,1.11515,1.1147,1.11475,247799999.0
2007-04-26 02:20:00,1.1147,1.1148,1.11445,1.1145,314399999.0
2007-04-26 02:25:00,1.1145,1.1145,1.1141,1.1143,200200000.0
2007-04-26 02:30:00,1.1144,1.11445,1.11409,1.11445,130600000.0
2007-04-26 02:35:00,1.1144,1.1145,1.11415,1.1143,422199999.0
2007-04-26 02:40:00,1.1144,1.1148,1.1143,1.1148,206200002.0
2007-04-26 02:45:00,1.1149,1.1151,1.1148,1.115,202300000.0
2007-04-26 02:50:00,1.1149,1.11505,1.1146,1.11465,226600000.0
2007-04-26 02:55:00,1.1146,1.1152,1.1146,1.11515,220400000.0
2007-04-26 03:00:00,1.1152,1.1155,1.1152,1.11545,133800000.0
2007-04-26 03:05:00,1.11555,1.11565,1.11528,1.1155,370300002.0
2007-04-26 03:10:00,1.1155,1.1155,1.11512,1.1155,67100000.0
2007-04-26 03:15:00,1.11519,1.1156,1.11509,1.1155,295199999.0
2007-04-26 03:20:00,1.1156,1.11565,1.11535,1.1156,81900001.0
2007-04-26 03:25:00,1.11565,1.11565,1.11535,1.1155,248300000.0
2007-04-26 03:30:00,1.1154,1.1155,1.1154,1.1154,198200000.0
2007-04-26 03:35:00,1.1154,1.1155,1.1151,1.11515,150899999.0
2007-04-26 03:40:00,1.11515,1.1155,1.11515,1.1154,141100000.0
2007-04-26 03:45:00,1.1154,1.1154,1.1153,1.1154,43000000.0
2007-04-26 03:50:00,1.1154,1.1154,1.11486,1.11507,283799998.0
2007-04-26 03:55:00,1.1153,1.1155,1.11495,1.1153,247700000.0
2007-04-26 04:00:00,1.1154,1.11545,1.11495,1.11545,53100000.0
2007-04-26 04:05:00,1.11545,1.11545,1.11507,1.11521,216000000.0
2007-04-26 04:10:00,1.1154,1.1155,1.11499,1.1155,72200000.0
2007-04-26 04:15:00,1.11517,1.11545,1.11491,1.1154,208400001.0
2007-04-26 04:20:00,1.11503,1.1155,1.11497,1.1155,331700000.0
2007-04-26 04:25:00,1.1152,1.1155,1.11499,1.11527,239500003.0
2007-04-26 04:30:00,1.1155,1.1155,1.11473,1.11497,164400000.0
2007-04-26 04:35:00,1.1153,1.1153,1.1148,1.1148,74499999.0
2007-04-26 04:40:00,1.11473,1.1153,1.11473,1.11487,286600002.0
2007-04-26 04:45:00,1.1153,1.1154,1.11491,1.11505,167600000.0
2007-04-26 04:50:00,1.1154,1.1154,1.11496,1.1154,67900000.0
2007-04-26 04:55:00,1.11532,1.1155,1.11486,1.1155,133900000.0
2007-04-26 05:00:00,1.11503,1.1155,1.11496,1.11511,161400000.0
2007-04-26 05:05:00,1.11525,1.1155,1.11489,1.11523,282599998.0
2007-04-26 05:10:00,1.1155,1.1157,1.1155,1.1156,81200000.0
2007-04-26 05:15:00,1.1156,1.1157,1.1156,1.1156,36000000.0
2007-04-26 05:20:00,1.1156,1.1156,1.1155,1.1155,26600000.0
2007-04-26 05:25:00,1.1155,1.1155,1.11504,1.1153,391099999.0
2007-04-26 05:30:00,1.1151,1.1153,1.11491,1.1153,223399998.0
2007-04-26 05:35:00,1.11505,1.1153,1.115,1.1153,144600000.0
2007-04-26 05:40:00,1.1153,1.1153,1.115,1.115,189600000.0
2007-04-26 05:45:00,1.11475,1.1151,1.11463,1.115,509900001.0
2007-04-26 05:50:00,1.115,1.1151,1.11458,1.11483,1400400005.0
2007-04-26 05:55:00,1.1149,1.1151,1.1146,1.1151,515500004.0
2007-04-26 06:00:00,1.11486,1.1154,1.11478,1.1151,376900003.0
2007-04-26 06:05:00,1.1152,1.1153,1.11482,1.1153,126000000.0
2007-04-26 06:10:00,1.11522,1.1154,1.11511,1.1154,239400004.0
2007-04-26 06:15:00,1.1153,1.1156,1.1152,1.1154,585899993.0
2007-04-26 06:20:00,1.1154,1.1154,1.11481,1.11489,177700001.0
2007-04-26 06:25:00,1.1153,1.1154,1.11515,1.1153,928600010.0
2007-04-26 06:30:00,1.1153,1.1154,1.11486,1.11505,208100006.0
2007-04-26 06:35:00,1.1153,1.1154,1.11517,1.1154,54600000.0
2007-04-26 06:40:00,1.1154,1.1155,1.11493,1.11499,254999998.0
2007-04-26 06:45:00,1.11505,1.1154,1.11502,1.1153,542400003.0
2007-04-26 06:50:00,1.11501,1.1154,1.11492,1.11516,207500000.0
2007-04-26 06:55:00,1.11512,1.1154,1.11501,1.1154,390200002.0
2007-04-26 07:00:00,1.1154,1.1154,1.11513,1.1153,163599999.0
2007-04-26 07:05:00,1.1153,1.1154,1.11483,1.1153,145600000.0
2007-04-26 07:10:00,1.11518,1.1153,1.11495,1.1153,232500000.0
2007-04-26 07:15:00,1.11492,1.1154,1.11486,1.11497,331399998.0
2007-04-26 07:20:00,1.11487,1.11521,1.11486,1.11508,1135100000.0
2007-04-26 07:25:00,1.11508,1.11535,1.11484,1.11484,619600005.0
2007-04-26 07:30:00,1.1152,1.1154,1.1149,1.1154,302000000.0
2007-04-26 07:35:00,1.11545,1.1155,1.1154,1.11545,106500000.0
2007-04-26 07:40:00,1.11524,1.1155,1.11514,1.1153,206500000.0
2007-04-26 07:45:00,1.1155,1.1156,1.11512,1.1156,121400000.0
2007-04-26 07:50:00,1.11518,1.1156,1.11512,1.1156,137600000.0
2007-04-26 07:55:00,1.1155,1.1156,1.11485,1.11489,193200000.0
2007-04-26 08:00:00,1.11516,1.11525,1.11448,1.1152,202400000.0
2007-04-26 08:05:00,1.1152,1.11525,1.115,1.11525,113600000.0
2007-04-26 08:10:00,1.1152,1.1154,1.1149,1.1149,140300000.0
2007-04-26 08:15:00,1.11535,1.11535,1.1153,1.1153,30400000.0
2007-04-26 08:20:00,1.1153,1.11535,1.1149,1.11535,184300000.0
2007-04-26 08:25:00,1.1154,1.11555,1.1154,1.11555,70400000.0
2007-04-26 08:30:00,1.11555,1.1156,1.11525,1.1155,200800000.0
2007-04-26 08:35:00,1.1156,1.1156,1.11545,1.1155,66600000.0
2007-04-26 08:40:00,1.1155,1.1155,1.11472,1.11515,363999999.0
2007-04-26 08:45:00,1.1152,1.11525,1.1151,1.11525,132100000.0
2007-04-26 08:50:00,1.11525,1.11525,1.11515,1.1152,115000000.0
2007-04-26 08:55:00,1.1152,1.116,1.1152,1.116,514899998.0
2007-04-26 09:00:00,1.116,1.1162,1.1158,1.1158,493400001.0
2007-04-26 09:05:00,1.11548,1.1158,1.11539,1.1158,227100000.0
2007-04-26 09:10:00,1.11585,1.1159,1.11556,1.11556,304399999.0
2007-04-26 09:15:00,1.1159,1.1159,1.11585,1.1159,79600000.0
2007-04-26 09:20:00,1.1159,1.1166,1.11585,1.1165,305400002.0
2007-04-26 09:25:00,1.1165,1.1165,1.1155,1.1155,393500001.0
2007-04-26 09:30:00,1.1155,1.1159,1.1155,1.1156,327600001.0
2007-04-26 09:35:00,1.1156,1.11595,1.1155,1.1158,671099999.0
2007-04-26 09:40:00,1.1158,1.1163,1.11575,1.1159,845999999.0
2007-04-26 09:45:00,1.1159,1.11615,1.1156,1.116,683900000.0
2007-04-26 09:50:00,1.116,1.116,1.1154,1.1156,848199999.0
2007-04-26 09:55:00,1.1156,1.11575,1.1151,1.11515,678699998.0
2007-04-26 10:00:00,1.11515,1.11515,1.1144,1.1151,1399300000.0
2007-04-26 10:05:00,1.1151,1.1164,1.1151,1.1164,1279500002.0
2007-04-26 10:10:00,1.1163,1.11665,1.11615,1.11625,1321799999.0
2007-04-26 10:15:00,1.11625,1.11685,1.116,1.11665,1245599998.0
2007-04-26 10:20:00,1.1167,1.1169,1.11645,1.11645,944599998.0
2007-04-26 10:25:00,1.11618,1.11645,1.11604,1.1162,744299999.0
2007-04-26 10:30:00,1.1162,1.1164,1.11594,1.1161,596299998.0
2007-04-26 10:35:00,1.1161,1.1161,1.1152,1.1158,471599996.0
2007-04-26 10:40:00,1.1158,1.1162,1.11565,1.11605,645300001.0
2007-04-26 10:45:00,1.11605,1.1165,1.11595,1.11645,708600002.0
2007-04-26 10:50:00,1.11645,1.1167,1.11608,1.11665,786200001.0
2007-04-26 10:55:00,1.1166,1.11665,1.1165,1.11665,180800000.0
2007-04-26 11:00:00,1.11665,1.11695,1.11645,1.11685,733299993.0
2007-04-26 11:05:00,1.1168,1.1168,1.1167,1.1168,262500000.0
2007-04-26 11:10:00,1.1168,1.1168,1.1167,1.1168,160100000.0
2007-04-26 11:15:00,1.1168,1.1168,1.1167,1.11675,220900006.0
2007-04-26 11:20:00,1.1168,1.1168,1.1164,1.1167,497999998.0
2007-04-26 11:25:00,1.1167,1.1168,1.1166,1.1167,181700000.0
2007-04-26 11:30:00,1.1167,1.1174,1.1167,1.1172,994099996.0
2007-04-26 11:35:00,1.1172,1.1175,1.1171,1.1173,704099999.0
2007-04-26 11:40:00,1.1172,1.1177,1.1172,1.1177,1118100005.0
2007-04-26 11:45:00,1.1178,1.1178,1.11745,1.11755,904800000.0
2007-04-26 11:50:00,1.11755,1.1178,1.11745,1.1178,943799997.0
2007-04-26 11:55:00,1.1178,1.11785,1.11755,1.1178,545700001.0
2007-04-26 12:00:00,1.1178,1.1184,1.1178,1.1183,948799995.0
2007-04-26 12:05:00,1.1183,1.11885,1.11815,1.11825,959400000.0
2007-04-26 12:10:00,1.1183,1.11835,1.118,1.1182,771499999.0
2007-04-26 12:15:00,1.1182,1.1182,1.1176,1.1178,916599999.0
2007-04-26 12:20:00,1.1179,1.1184,1.11765,1.11805,875200001.0
2007-04-26 12:25:00,1.11815,1.1182,1.1177,1.118,221900000.0
2007-04-26 12:30:00,1.118,1.1181,1.11765,1.1177,492100000.0
2007-04-26 12:35:00,1.1178,1.1178,1.1172,1.1175,710500000.0
2007-04-26 12:40:00,1.1175,1.1175,1.1174,1.1174,240300000.0
2007-04-26 12:45:00,1.1174,1.1175,1.11725,1.11735,322599999.0
2007-04-26 12:50:00,1.11735,1.11775,1.11735,1.11775,465199999.0
2007-04-26 12:55:00,1.1178,1.11815,1.1177,1.1177,536099999.0
2007-04-26 13:00:00,1.1177,1.1177,1.11735,1.11735,217100000.0
2007-04-26 13:05:00,1.1173,1.11745,1.117,1.1174,389300000.0
2007-04-26 13:10:00,1.1175,1.1178,1.11745,1.1176,564399998.0
2007-04-26 13:15:00,1.1176,1.1176,1.1174,1.11755,494599998.0
2007-04-26 13:20:00,1.11755,1.11765,1.11745,1.11765,87200000.0
2007-04-26 13:25:00,1.11765,1.1178,1.1176,1.1177,367599999.0
2007-04-26 13:30:00,1.1178,1.1196,1.1178,1.11925,1627499999.0
2007-04-26 13:35:00,1.11925,1.1198,1.1189,1.1192,1370399998.0
2007-04-26 13:40:00,1.1192,1.1195,1.119,1.11925,1525999999.0
2007-04-26 13:45:00,1.1193,1.1203,1.1193,1.1203,1904000000.0
2007-04-26 13:50:00,1.12025,1.12155,1.12015,1.1207,2449499997.0
2007-04-26 13:55:00,1.1208,1.12115,1.1206,1.1206,1028500003.0
2007-04-26 14:00:00,1.1206,1.12085,1.1205,1.12055,993699996.0
2007-04-26 14:05:00,1.1205,1.12055,1.1201,1.12035,831899997.0
2007-04-26 14:10:00,1.12035,1.12065,1.1202,1.1205,528300001.0
2007-04-26 14:15:00,1.12055,1.12075,1.1201,1.12015,607499997.0
2007-04-26 14:20:00,1.1201,1.12025,1.1192,1.1193,1968900002.0
2007-04-26 14:25:00,1.1193,1.11955,1.1191,1.1191,2891599998.0
2007-04-26 14:30:00,1.1191,1.1192,1.1184,1.1191,1447300000.0
2007-04-26 14:35:00,1.119,1.1191,1.11855,1.1187,603300002.0
2007-04-26 14:40:00,1.11865,1.11875,1.11735,1.11805,2027800005.0
2007-04-26 14:45:00,1.118,1.11835,1.11785,1.11825,685399999.0
2007-04-26 14:50:00,1.11825,1.11835,1.118,1.11805,502668288.0
2007-04-26 14:55:00,1.11805,1.11805,1.1177,1.11805,471900000.0
2007-04-26 15:00:00,1.11805,1.1185,1.11805,1.11835,1601431759.0
2007-04-26 15:05:00,1.11825,1.1187,1.11825,1.1186,1029299998.0
2007-04-26 15:10:00,1.1186,1.1193,1.11855,1.1191,1164299998.0
2007-04-26 15:15:00,1.1191,1.1197,1.11885,1.1192,1086372621.0
2007-04-26 15:20:00,1.1192,1.1193,1.11845,1.119,1499327067.0
2007-04-26 15:25:00,1.11905,1.1193,1.11835,1.1187,1642233688.0
2007-04-26 15:30:00,1.1187,1.1187,1.1179,1.11835,1833699992.0
2007-04-26 15:35:00,1.1183,1.1183,1.11805,1.11805,638400003.0
2007-04-26 15:40:00,1.11805,1.1182,1.118,1.1182,202699999.0
2007-04-26 15:45:00,1.1182,1.1182,1.118,1.11815,219999999.0
2007-04-26 15:50:00,1.1182,1.1184,1.1181,1.1184,177680001.0
2007-04-26 15:55:00,1.11835,1.11915,1.11835,1.1188,796500001.0
2007-04-26 16:00:00,1.11875,1.1189,1.11845,1.1186,541200001.0
2007-04-26 16:05:00,1.1186,1.11875,1.1184,1.1186,424900000.0
2007-04-26 16:10:00,1.1186,1.1186,1.1182,1.1185,332100000.0
2007-04-26 16:15:00,1.1185,1.11885,1.1184,1.1188,911616469.0
2007-04-26 16:20:00,1.1189,1.11945,1.1189,1.11945,785899996.0
2007-04-26 16:25:00,1.1194,1.1196,1.11915,1.1194,970300000.0
2007-04-26 16:30:00,1.1194,1.12105,1.1192,1.12065,3990999998.0
2007-04-26 16:35:00,1.12065,1.1216,1.1204,1.1214,2280200004.0
2007-04-26 16:40:00,1.12145,1.1223,1.1214,1.1217,2077400004.0
2007-04-26 16:45:00,1.1217,1.1217,1.12095,1.1213,1854500000.0
2007-04-26 16:50:00,1.1213,1.12145,1.12115,1.12125,1014399996.0
2007-04-26 16:55:00,1.1213,1.1213,1.121,1.1211,1038199992.0
2007-04-26 17:00:00,1.121,1.12125,1.1206,1.12065,1648100004.0
2007-04-26 17:05:00,1.12065,1.1212,1.12055,1.121,1642799994.0
2007-04-26 17:10:00,1.121,1.1211,1.12045,1.12055,930000001.0
2007-04-26 17:15:00,1.12055,1.1207,1.11945,1.1199,1688099999.0
2007-04-26 17:20:00,1.1199,1.1203,1.1195,1.1199,2024799996.0
2007-04-26 17:25:00,1.11995,1.12,1.1197,1.1198,1126899995.0
2007-04-26 17:30:00,1.1197,1.11985,1.1196,1.1198,1292399999.0
2007-04-26 17:35:00,1.1198,1.12065,1.11975,1.1204,1664599999.0
2007-04-26 17:40:00,1.1204,1.12055,1.11975,1.12,2005299993.0
2007-04-26 17:45:00,1.12,1.12035,1.12,1.1202,1339800001.0
2007-04-26 17:50:00,1.1202,1.1202,1.11975,1.11995,1647000008.0
2007-04-26 17:55:00,1.11995,1.1204,1.11995,1.12005,1305999997.0
2007-04-26 18:00:00,1.1201,1.12015,1.11965,1.1198,1214899993.0
2007-04-26 18:05:00,1.1198,1.1205,1.11975,1.1203,607599999.0
2007-04-26 18:10:00,1.1203,1.12055,1.1203,1.1205,762700001.0
2007-04-26 18:15:00,1.1205,1.1209,1.12045,1.1207,495699999.0
2007-04-26 18:20:00,1.12075,1.12075,1.1205,1.1207,213500000.0
2007-04-26 18:25:00,1.1208,1.1208,1.12005,1.1205,404199997.0
2007-04-26 18:30:00,1.12045,1.1205,1.12032,1.1205,167500001.0
2007-04-26 18:35:00,1.1205,1.1207,1.12025,1.12025,306500001.0
2007-04-26 18:40:00,1.1203,1.1203,1.11972,1.12015,172400000.0
2007-04-26 18:45:00,1.12015,1.12055,1.12005,1.12045,538800003.0
2007-04-26 18:50:00,1.1204,1.1204,1.1201,1.1201,133000000.0
2007-04-26 18:55:00,1.1201,1.12045,1.1201,1.12035,326700001.0
2007-04-26 19:00:00,1.12035,1.1206,1.12035,1.1206,289100002.0
2007-04-26 19:05:00,1.12055,1.1206,1.1202,1.1203,406700003.0
2007-04-26 19:10:00,1.1203,1.12035,1.1202,1.1203,801799994.0
2007-04-26 19:15:00,1.1203,1.12035,1.12015,1.12015,624950000.0
2007-04-26 19:20:00,1.1201,1.12025,1.11995,1.12015,571990000.0
2007-04-26 19:25:00,1.1202,1.1202,1.12005,1.1201,293800000.0
2007-04-26 19:30:00,1.1201,1.1201,1.12,1.12005,161200000.0
2007-04-26 19:35:00,1.1201,1.1201,1.12,1.1201,453600000.0
2007-04-26 19:40:00,1.1201,1.1202,1.11995,1.1201,340399998.0
2007-04-26 19:45:00,1.1201,1.12015,1.11975,1.1199,376199999.0
2007-04-26 19:50:00,1.1199,1.11995,1.11945,1.11945,1350200001.0
2007-04-26 19:55:00,1.11945,1.1199,1.11945,1.11985,437400001.0
2007-04-26 20:00:00,1.1198,1.1199,1.11965,1.1198,251500000.0
2007-04-26 20:05:00,1.1198,1.12005,1.1198,1.12005,351699996.0
2007-04-26 20:10:00,1.12005,1.12005,1.11975,1.1198,174300000.0
2007-04-26 20:15:00,1.1198,1.1198,1.1196,1.1197,661600001.0
2007-04-26 20:20:00,1.1197,1.1198,1.1196,1.11965,700699999.0
2007-04-26 20:25:00,1.1196,1.1198,1.11955,1.11975,211700000.0
2007-04-26 20:30:00,1.11975,1.11975,1.11945,1.1195,471700002.0
2007-04-26 20:35:00,1.1195,1.1195,1.11914,1.1195,39600000.0
2007-04-26 20:40:00,1.1195,1.11955,1.11925,1.11935,150099999.0
2007-04-26 20:45:00,1.11935,1.1196,1.11935,1.11955,466199999.0
2007-04-26 20:50:00,1.1196,1.1204,1.1195,1.1204,1095399994.0
2007-04-26 20:55:00,1.1204,1.1207,1.1203,1.12045,714280002.0
2007-04-26 21:00:00,1.12045,1.1207,1.1204,1.1206,153400000.0
2007-04-26 21:05:00,1.1206,1.1207,1.1205,1.1207,388699999.0
2007-04-26 21:10:00,1.1207,1.12085,1.12065,1.1208,373500000.0
2007-04-26 21:15:00,1.1208,1.12085,1.1205,1.1207,499600003.0
2007-04-26 21:20:00,1.1207,1.12085,1.1207,1.1207,292800000.0
2007-04-26 21:25:00,1.12065,1.12085,1.1206,1.1208,222900000.0
2007-04-26 21:30:00,1.1208,1.12105,1.12075,1.1209,900300006.0
2007-04-26 21:35:00,1.12095,1.121,1.12085,1.121,492300002.0
2007-04-26 21:40:00,1.121,1.12115,1.1209,1.12115,500199998.0
2007-04-26 21:45:00,1.1213,1.12145,1.1212,1.12125,1028200005.0
2007-04-26 21:50:00,1.1212,1.1212,1.121,1.12105,247000000.0
2007-04-26 21:55:00,1.12105,1.12115,1.12075,1.1211,274100001.0
2007-04-26 22:00:00,1.12115,1.1213,1.12105,1.12115,182400000.0
2007-04-26 22:05:00,1.1212,1.12125,1.1212,1.1212,75600000.0
2007-04-26 22:10:00,1.1212,1.12125,1.12105,1.1211,132000000.0
2007-04-26 22:15:00,1.1211,1.1211,1.12095,1.12105,76100000.0
2007-04-26 22:20:00,1.121,1.121,1.1207,1.1208,426400000.0
2007-04-26 22:25:00,1.12047,1.121,1.12043,1.1207,305500000.0
2007-04-26 22:30:00,1.1208,1.1209,1.1206,1.1208,537999998.0
2007-04-26 22:35:00,1.1209,1.1212,1.1208,1.1209,351000000.0
2007-04-26 22:40:00,1.1208,1.121,1.1207,1.1209,375100000.0
2007-04-26 22:45:00,1.1208,1.121,1.1208,1.1208,532200004.0
2007-04-26 22:50:00,1.1208,1.1216,1.1208,1.1215,644799996.0
2007-04-26 22:55:00,1.1215,1.1217,1.12111,1.1214,168399998.0
2007-04-26 23:00:00,1.1214,1.1216,1.12112,1.1216,138400000.0
2007-04-26 23:05:00,1.12143,1.1222,1.1214,1.1218,266100002.0
2007-04-26 23:10:00,1.1219,1.1221,1.1218,1.122,153700001.0
2007-04-26 23:15:00,1.122,1.122,1.12161,1.122,494300000.0
2007-04-26 23:20:00,1.122,1.1222,1.12161,1.1221,224400001.0
2007-04-26 23:25:00,1.122,1.1221,1.1218,1.1218,68000000.0
2007-04-26 23:30:00,1.122,1.1223,1.12159,1.12209,250899999.0
2007-04-26 23:35:00,1.1221,1.1222,1.1218,1.122,134600000.0
2007-04-26 23:40:00,1.1219,1.1219,1.12145,1.1218,219299999.0
2007-04-26 23:45:00,1.1219,1.122,1.12148,1.12177,204900000.0
2007-04-26 23:50:00,1.1218,1.1219,1.12165,1.1217,327200000.0
2007-04-26 23:55:00,1.1217,1.1218,1.12137,1.12152,289800000.0
2007-04-27 00:00:00,1.12166,1.1221,1.12136,1.1217,351000000.0
2007-04-27 00:05:00,1.1217,1.1219,1.12147,1.12163,204300001.0
2007-04-27 00:10:00,1.1219,1.12207,1.1218,1.12184,211300000.0
2007-04-27 00:15:00,1.12182,1.122,1.12171,1.122,191099998.0
2007-04-27 00:20:00,1.122,1.122,1.12153,1.12168,207999999.0
2007-04-27 00:25:00,1.12188,1.122,1.12167,1.1219,206200000.0
2007-04-27 00:30:00,1.122,1.122,1.1218,1.1219,224300000.0
2007-04-27 00:35:00,1.1219,1.1222,1.1217,1.122,249500000.0
2007-04-27 00:40:00,1.122,1.122,1.1218,1.122,134900000.0
2007-04-27 00:45:00,1.122,1.1221,1.1219,1.1219,92899999.0
2007-04-27 00:50:00,1.122,1.1221,1.1219,1.122,225900003.0
2007-04-27 00:55:00,1.122,1.1222,1.12195,1.12195,130500000.0
2007-04-27 01:00:00,1.122,1.1222,1.1217,1.12187,199600000.0
2007-04-27 01:05:00,1.12195,1.1222,1.12168,1.12181,294425315.0
2007-04-27 01:10:00,1.1221,1.1221,1.12172,1.12172,103100000.0
2007-04-27 01:15:00,1.1218,1.12197,1.12165,1.12176,810100006.0
2007-04-27 01:20:00,1.122,1.122,1.12157,1.12157,419800000.0
2007-04-27 01:25:00,1.1219,1.1221,1.12174,1.1221,256700002.0
2007-04-27 01:30:00,1.1221,1.1221,1.1217,1.1217,171700000.0
2007-04-27 01:35:00,1.1217,1.1217,1.12107,1.1213,94800000.0
2007-04-27 01:40:00,1.1216,1.1217,1.12145,1.1215,110199999.0
2007-04-27 01:45:00,1.1216,1.1217,1.12084,1.1217,98300000.0
2007-04-27 01:50:00,1.1217,1.1218,1.12129,1.1217,61400000.0
2007-04-27 01:55:00,1.1217,1.1223,1.1217,1.122,195700000.0
2007-04-27 02:00:00,1.12205,1.1221,1.12205,1.12205,162000000.0
2007-04-27 02:05:00,1.12199,1.1222,1.12175,1.1221,193199999.0
2007-04-27 02:10:00,1.1221,1.1221,1.1215,1.1216,346700001.0
2007-04-27 02:15:00,1.1216,1.1216,1.1214,1.1214,290099999.0
2007-04-27 02:20:00,1.1214,1.1219,1.1214,1.1218,878799996.0
2007-04-27 02:25:00,1.12175,1.1223,1.12175,1.1223,337800000.0
2007-04-27 02:30:00,1.12225,1.1223,1.12225,1.1223,184600000.0
2007-04-27 02:35:00,1.1223,1.1227,1.1223,1.1227,152000000.0
2007-04-27 02:40:00,1.1227,1.1227,1.12235,1.12235,163600000.0
2007-04-27 02:45:00,1.12235,1.1225,1.1222,1.1222,269399997.0
2007-04-27 02:50:00,1.1222,1.1222,1.1221,1.1221,412900003.0
2007-04-27 02:55:00,1.1221,1.1223,1.12195,1.1221,283500000.0
2007-04-27 03:00:00,1.1221,1.1222,1.12195,1.1221,217499998.0
2007-04-27 03:05:00,1.1221,1.1223,1.12195,1.12198,191399995.0
2007-04-27 03:10:00,1.1222,1.1224,1.12196,1.1223,316199998.0
2007-04-27 03:15:00,1.1224,1.1224,1.12225,1.1223,113800000.0
2007-04-27 03:20:00,1.1223,1.1223,1.1221,1.1223,391799999.0
2007-04-27 03:25:00,1.1223,1.1223,1.1221,1.1222,187200000.0
2007-04-27 03:30:00,1.1222,1.1222,1.1221,1.1222,505599995.0
2007-04-27 03:35:00,1.1222,1.1222,1.1221,1.1221,224999999.0
2007-04-27 03:40:00,1.1221,1.1221,1.1219,1.12205,325800000.0
2007-04-27 03:45:00,1.122,1.1225,1.122,1.12215,516299999.0
2007-04-27 03:50:00,1.1223,1.1223,1.1221,1.1222,185900000.0
2007-04-27 03:55:00,1.1222,1.1225,1.12195,1.12206,343800000.0
2007-04-27 04:00:00,1.12209,1.12223,1.12186,1.122,238499998.0
2007-04-27 04:05:00,1.12203,1.1222,1.12174,1.12187,340299998.0
2007-04-27 04:10:00,1.1219,1.1222,1.12171,1.122,231299997.0
2007-04-27 04:15:00,1.122,1.1221,1.12177,1.12183,305299992.0
2007-04-27 04:20:00,1.12174,1.12225,1.12174,1.12205,39000000.0
2007-04-27 04:25:00,1.12215,1.12215,1.12175,1.12205,32400000.0
2007-04-27 04:30:00,1.12205,1.12205,1.1216,1.1219,359699998.0
2007-04-27 04:35:00,1.12205,1.12205,1.1219,1.1219,141800001.0
2007-04-27 04:40:00,1.12195,1.122,1.12185,1.12185,76800000.0
2007-04-27 04:45:00,1.12185,1.12195,1.12132,1.1219,182900001.0
2007-04-27 04:50:00,1.1219,1.1219,1.1208,1.1211,539000000.0
2007-04-27 04:55:00,1.121,1.12135,1.1208,1.12135,188199999.0
2007-04-27 05:00:00,1.1209,1.12137,1.12082,1.1213,261200000.0
2007-04-27 05:05:00,1.121,1.1213,1.12092,1.1211,131600000.0
2007-04-27 05:10:00,1.1211,1.1211,1.1208,1.1209,245399999.0
2007-04-27 05:15:00,1.1209,1.12115,1.1209,1.12115,86400000.0
2007-04-27 05:20:00,1.1211,1.12115,1.12079,1.12115,326600001.0
2007-04-27 05:25:00,1.12115,1.12135,1.12115,1.12135,28800000.0
2007-04-27 05:30:00,1.12135,1.12145,1.12091,1.12135,90400000.0
2007-04-27 05:35:00,1.12118,1.1212,1.12077,1.12115,106800000.0
2007-04-27 05:40:00,1.12135,1.12145,1.12125,1.1213,76000000.0
2007-04-27 05:45:00,1.1213,1.1213,1.12047,1.12072,320100000.0
2007-04-27 05:50:00,1.12115,1.12125,1.12115,1.12115,195000000.0
2007-04-27 05:55:00,1.12125,1.1216,1.1212,1.1213,197500000.0
2007-04-27 06:00:00,1.12135,1.12135,1.1213,1.1213,77000000.0
2007-04-27 06:05:00,1.1213,1.12135,1.12085,1.12135,115300001.0
2007-04-27 06:10:00,1.12135,1.1215,1.1213,1.12135,64800000.0
2007-04-27 06:15:00,1.1214,1.12145,1.1213,1.12145,131700000.0
2007-04-27 06:20:00,1.1215,1.12215,1.1214,1.12195,644799998.0
2007-04-27 06:25:00,1.12195,1.122,1.12175,1.1218,218699999.0
2007-04-27 06:30:00,1.1219,1.1221,1.1218,1.122,269599998.0
2007-04-27 06:35:00,1.122,1.1222,1.12164,1.12215,164400000.0
2007-04-27 06:40:00,1.1221,1.1221,1.12156,1.122,339099996.0
2007-04-27 06:45:00,1.122,1.122,1.12165,1.1218,193400000.0
2007-04-27 06:50:00,1.1218,1.1218,1.12127,1.12175,279900000.0
2007-04-27 06:55:00,1.12175,1.1219,1.12129,1.12151,389400000.0
2007-04-27 07:00:00,1.1216,1.1218,1.12126,1.1218,589699998.0
2007-04-27 07:05:00,1.1218,1.1218,1.12165,1.1218,226800000.0
2007-04-27 07:10:00,1.1217,1.12205,1.1217,1.122,442500000.0
2007-04-27 07:15:00,1.122,1.1223,1.1219,1.1223,494299995.0
2007-04-27 07:20:00,1.1221,1.1223,1.12195,1.1221,425000000.0
2007-04-27 07:25:00,1.12205,1.1223,1.12205,1.1223,93700000.0
2007-04-27 07:30:00,1.12225,1.1223,1.1222,1.1223,61500000.0
2007-04-27 07:35:00,1.1223,1.1223,1.1212,1.12135,536200000.0
2007-04-27 07:40:00,1.12135,1.1217,1.1213,1.1217,251000000.0
2007-04-27 07:45:00,1.1217,1.122,1.12124,1.12152,373899999.0
2007-04-27 07:50:00,1.1217,1.12175,1.12136,1.12149,289999998.0
2007-04-27 07:55:00,1.1217,1.122,1.12165,1.1217,159100000.0
2007-04-27 08:00:00,1.1217,1.1218,1.1214,1.1215,394099996.0
2007-04-27 08:05:00,1.1216,1.1216,1.1216,1.1216,60000000.0
2007-04-27 08:10:00,1.1216,1.1219,1.1216,1.1219,163200000.0
2007-04-27 08:15:00,1.1216,1.1219,1.1212,1.12175,288400006.0
2007-04-27 08:20:00,1.1218,1.1221,1.12156,1.12156,344699999.0
2007-04-27 08:25:00,1.1221,1.1223,1.12169,1.12215,107700000.0
2007-04-27 08:30:00,1.1221,1.12231,1.12168,1.1218,252400000.0
2007-04-27 08:35:00,1.1215,1.122,1.12136,1.1214,295980000.0
2007-04-27 08:40:00,1.12108,1.1216,1.12098,1.1216,245200000.0
2007-04-27 08:45:00,1.1216,1.1217,1.1214,1.1217,262100001.0
2007-04-27 08:50:00,1.1217,1.1219,1.1217,1.1218,288700000.0
2007-04-27 08:55:00,1.1218,1.1224,1.1217,1.1224,490099997.0
2007-04-27 09:00:00,1.1225,1.1227,1.1218,1.122,912299999.0
2007-04-27 09:05:00,1.122,1.1221,1.1215,1.1219,319100000.0
2007-04-27 09:10:00,1.1219,1.1221,1.12142,1.12142,395200000.0
2007-04-27 09:15:00,1.1219,1.122,1.1213,1.12155,345200000.0
2007-04-27 09:20:00,1.1215,1.1215,1.1212,1.1214,389200000.0
2007-04-27 09:25:00,1.12145,1.12155,1.12135,1.12145,155500003.0
2007-04-27 09:30:00,1.1215,1.12175,1.1214,1.1215,295300000.0
2007-04-27 09:35:00,1.1215,1.1215,1.12065,1.1207,530200001.0
2007-04-27 09:40:00,1.1207,1.1209,1.12,1.1201,1296199998.0
2007-04-27 09:45:00,1.1201,1.1203,1.11965,1.1203,541299999.0
2007-04-27 09:50:00,1.1203,1.1204,1.1199,1.11995,714399998.0
2007-04-27 09:55:00,1.11995,1.12005,1.1195,1.1196,275800000.0
2007-04-27 10:00:00,1.1195,1.1196,1.1187,1.1188,719400003.0
2007-04-27 10:05:00,1.1188,1.11895,1.11855,1.1188,448600001.0
2007-04-27 10:10:00,1.1188,1.1188,1.11845,1.1187,823200000.0
2007-04-27 10:15:00,1.11865,1.11875,1.1185,1.1187,457400000.0
2007-04-27 10:20:00,1.11855,1.1193,1.11855,1.11925,494952130.0
2007-04-27 10:25:00,1.1193,1.1193,1.1188,1.1189,443999998.0
2007-04-27 10:30:00,1.1189,1.11905,1.1188,1.119,222399998.0
2007-04-27 10:35:00,1.119,1.119,1.11865,1.11895,460200001.0
2007-04-27 10:40:00,1.11895,1.119,1.11843,1.11883,212099999.0
2007-04-27 10:45:00,1.119,1.1193,1.11895,1.11905,260500000.0
2007-04-27 10:50:00,1.119,1.119,1.1188,1.1188,280699998.0
2007-04-27 10:55:00,1.11885,1.1189,1.11847,1.1188,443500003.0
2007-04-27 11:00:00,1.1188,1.1193,1.11875,1.1193,537900003.0
2007-04-27 11:05:00,1.1193,1.1195,1.1192,1.1192,435800000.0
2007-04-27 11:10:00,1.1191,1.1194,1.119,1.1191,506440464.0
2007-04-27 11:15:00,1.1191,1.1191,1.1188,1.1188,250100000.0
2007-04-27 11:20:00,1.1188,1.11891,1.11839,1.11865,735400004.0
2007-04-27 11:25:00,1.1187,1.1187,1.1181,1.1182,620708772.0
2007-04-27 11:30:00,1.1183,1.1186,1.11825,1.1186,608700004.0
2007-04-27 11:35:00,1.1185,1.1186,1.11785,1.11824,967800002.0
2007-04-27 11:40:00,1.11845,1.11845,1.1183,1.1183,288900000.0
2007-04-27 11:45:00,1.1183,1.1188,1.1182,1.1187,342300001.0
2007-04-27 11:50:00,1.1187,1.1187,1.1182,1.1183,896499999.0
2007-04-27 11:55:00,1.1182,1.1183,1.11815,1.1182,532200000.0
2007-04-27 12:00:00,1.1181,1.1181,1.1175,1.1176,1439699995.0
2007-04-27 12:05:00,1.1176,1.1177,1.1172,1.1175,1095950000.0
2007-04-27 12:10:00,1.1175,1.1177,1.1175,1.1175,366600001.0
2007-04-27 12:15:00,1.1176,1.1178,1.1174,1.1176,1544900002.0
2007-04-27 12:20:00,1.1175,1.1179,1.1175,1.1178,492899998.0
2007-04-27 12:25:00,1.1178,1.1178,1.11749,1.1177,1373899999.0
2007-04-27 12:30:00,1.1178,1.1178,1.117,1.1172,1028899998.0
2007-04-27 12:35:00,1.1172,1.1175,1.117,1.1173,792500001.0
2007-04-27 12:40:00,1.1172,1.1174,1.117,1.1174,1231199998.0
2007-04-27 12:45:00,1.1174,1.1174,1.1172,1.1173,520399998.0
2007-04-27 12:50:00,1.1173,1.11745,1.11725,1.1173,834399999.0
2007-04-27 12:55:00,1.11735,1.1174,1.11715,1.11725,492199999.0
2007-04-27 13:00:00,1.11725,1.11725,1.1162,1.1163,1145600001.0
2007-04-27 13:05:00,1.1164,1.1173,1.1161,1.11725,1777300002.0
2007-04-27 13:10:00,1.1172,1.1173,1.11615,1.1163,2057100011.0
2007-04-27 13:15:00,1.1163,1.1167,1.1161,1.1167,2247900003.0
2007-04-27 13:20:00,1.1167,1.1169,1.1166,1.1168,589699999.0
2007-04-27 13:25:00,1.1168,1.117,1.11665,1.1168,884899995.0
2007-04-27 13:30:00,1.1169,1.1171,1.1164,1.11699,677368083.0
2007-04-27 13:35:00,1.1169,1.1169,1.1167,1.1168,402800000.0
2007-04-27 13:40:00,1.1168,1.117,1.1165,1.11655,664199995.0
2007-04-27 13:45:00,1.11655,1.11655,1.1163,1.1165,414300001.0
2007-04-27 13:50:00,1.1164,1.1166,1.1162,1.1163,489299996.0
2007-04-27 13:55:00,1.11625,1.1165,1.1162,1.11645,972300000.0
2007-04-27 14:00:00,1.1165,1.1167,1.11635,1.11665,1255499995.0
2007-04-27 14:05:00,1.1167,1.117,1.11655,1.1167,1310900002.0
2007-04-27 14:10:00,1.1168,1.1169,1.1165,1.1166,919599999.0
2007-04-27 14:15:00,1.1166,1.117,1.1166,1.1168,1464400005.0
2007-04-27 14:20:00,1.1168,1.1169,1.1166,1.11685,1981500002.0
2007-04-27 14:25:00,1.1168,1.1169,1.1166,1.1167,1478900002.0
2007-04-27 14:30:00,1.1167,1.1167,1.11415,1.1143,3621499994.0
2007-04-27 14:35:00,1.1143,1.1152,1.1143,1.11465,2970099999.0
2007-04-27 14:40:00,1.1147,1.11535,1.11435,1.1145,3212800001.0
2007-04-27 14:45:00,1.1144,1.1146,1.1134,1.1136,4055900018.0
2007-04-27 14:50:00,1.1136,1.1139,1.11285,1.1131,5468599995.0
2007-04-27 14:55:00,1.1131,1.1136,1.113,1.1136,2365399995.0
2007-04-27 15:00:00,1.1136,1.1138,1.1135,1.1136,2975000004.0
2007-04-27 15:05:00,1.1137,1.1137,1.1133,1.1134,1113099998.0
2007-04-27 15:10:00,1.1134,1.1136,1.11335,1.11335,1958100011.0
2007-04-27 15:15:00,1.1134,1.1137,1.11335,1.1136,3506100011.0
2007-04-27 15:20:00,1.1136,1.1141,1.1135,1.1139,3690900009.0
2007-04-27 15:25:00,1.1139,1.114,1.11375,1.1138,627123025.0
2007-04-27 15:30:00,1.1138,1.114,1.1137,1.1139,968799997.0
2007-04-27 15:35:00,1.1139,1.11395,1.11335,1.1135,3250200007.0
2007-04-27 15:40:00,1.1135,1.1139,1.11345,1.1139,2465199997.0
2007-04-27 15:45:00,1.11385,1.1141,1.1138,1.114,2138700002.0
2007-04-27 15:50:00,1.114,1.1146,1.11395,1.1144,1459899999.0
2007-04-27 15:55:00,1.1145,1.1145,1.1139,1.114,2114700002.0
2007-04-27 16:00:00,1.114,1.11485,1.1139,1.1139,5227500013.0
2007-04-27 16:05:00,1.114,1.1143,1.1139,1.1141,2453800004.0
2007-04-27 16:10:00,1.1141,1.1151,1.11405,1.1151,1710499999.0
2007-04-27 16:15:00,1.1151,1.1158,1.11475,1.1155,1917700001.0
2007-04-27 16:20:00,1.1155,1.1155,1.115,1.1155,800199997.0
2007-04-27 16:25:00,1.1155,1.1162,1.1154,1.1156,2685299996.0
2007-04-27 16:30:00,1.1156,1.11595,1.11525,1.11545,1643499994.0
2007-04-27 16:35:00,1.11545,1.1155,1.115,1.1152,1400799998.0
2007-04-27 16:40:00,1.1152,1.11535,1.1149,1.1152,1783800001.0
2007-04-27 16:45:00,1.1152,1.11585,1.1152,1.1157,1652899993.0
2007-04-27 16:50:00,1.1157,1.1158,1.11555,1.1156,1736500003.0
2007-04-27 16:55:00,1.1156,1.11595,1.1147,1.11475,4020900005.0
2007-04-27 17:00:00,1.11475,1.1151,1.1144,1.115,3873499982.0
2007-04-27 17:05:00,1.115,1.1158,1.115,1.1155,3178499995.0
2007-04-27 17:10:00,1.1156,1.1166,1.1155,1.1165,3720099999.0
2007-04-27 17:15:00,1.1165,1.1169,1.11585,1.11585,3222492323.0
2007-04-27 17:20:00,1.11585,1.11645,1.11585,1.1161,1990680326.0
2007-04-27 17:25:00,1.1161,1.11645,1.11585,1.1164,1090000003.0
2007-04-27 17:30:00,1.1164,1.1171,1.1164,1.11675,2320800009.0
2007-04-27 17:35:00,1.11675,1.1168,1.11625,1.1164,2214199999.0
2007-04-27 17:40:00,1.1164,1.1166,1.116,1.1161,2358799992.0
2007-04-27 17:45:00,1.116,1.1161,1.11505,1.1155,1578300000.0
2007-04-27 17:50:00,1.1155,1.1157,1.11519,1.1156,1605300002.0
2007-04-27 17:55:00,1.1156,1.1156,1.1152,1.11525,620900000.0
2007-04-27 18:00:00,1.1153,1.1155,1.1147,1.1155,1162599999.0
2007-04-27 18:05:00,1.1154,1.1156,1.1153,1.1154,870300003.0
2007-04-27 18:10:00,1.1154,1.1155,1.1148,1.115,1196499997.0
2007-04-27 18:15:00,1.115,1.1155,1.115,1.11545,936999997.0
2007-04-27 18:20:00,1.11513,1.1162,1.11501,1.11595,665900003.0
2007-04-27 18:25:00,1.1159,1.11595,1.1152,1.1154,1282500003.0
2007-04-27 18:30:00,1.1154,1.1161,1.1154,1.116,1018270801.0
2007-04-27 18:35:00,1.116,1.1161,1.1159,1.1161,213800000.0
2007-04-27 18:40:00,1.1161,1.117,1.116,1.117,1410617047.0
2007-04-27 18:45:00,1.117,1.1174,1.1168,1.1174,2873203872.0
2007-04-27 18:50:00,1.1174,1.1176,1.11735,1.11755,1022999999.0
2007-04-27 18:55:00,1.11755,1.118,1.11745,1.11795,1685300001.0
2007-04-27 19:00:00,1.118,1.1181,1.1176,1.11775,1120699997.0
2007-04-27 19:05:00,1.11775,1.1178,1.11745,1.1176,1343700008.0
2007-04-27 19:10:00,1.1176,1.1176,1.11745,1.1175,906300004.0
2007-04-27 19:15:00,1.1175,1.11775,1.1173,1.1173,1347799996.0
2007-04-27 19:20:00,1.1173,1.11735,1.11685,1.1172,1003800001.0
2007-04-27 19:25:00,1.11681,1.1172,1.11681,1.117,693000003.0
2007-04-27 19:30:00,1.117,1.1172,1.1169,1.1172,907499999.0
2007-04-27 19:35:00,1.1172,1.1174,1.1167,1.1167,536613850.0
2007-04-27 19:40:00,1.1167,1.1167,1.1162,1.1164,1409100000.0
2007-04-27 19:45:00,1.11645,1.11645,1.116,1.11621,94900001.0
2007-04-27 19:50:00,1.11645,1.1165,1.1164,1.1165,237899998.0
2007-04-27 19:55:00,1.1165,1.1166,1.1164,1.11645,566199999.0
2007-04-27 20:00:00,1.11645,1.1166,1.11635,1.11635,304899998.0
2007-04-27 20:05:00,1.11635,1.1164,1.11595,1.11595,757100004.0
2007-04-27 20:10:00,1.116,1.11605,1.11585,1.11595,268000000.0
2007-04-27 20:15:00,1.1159,1.1159,1.1152,1.11545,1344200006.0
2007-04-27 20:20:00,1.11545,1.1157,1.11545,1.11565,287799999.0
2007-04-27 20:25:00,1.11565,1.11565,1.11537,1.1156,577600004.0
2007-04-27 20:30:00,1.1156,1.1156,1.1154,1.11545,353900000.0
2007-04-27 20:35:00,1.11545,1.11545,1.11535,1.11545,193900001.0
2007-04-27 20:40:00,1.1155,1.1155,1.11489,1.11535,209700000.0
2007-04-27 20:45:00,1.1153,1.11535,1.11515,1.1152,813999990.0
2007-04-27 20:50:00,1.1152,1.1156,1.115,1.1155,1312400003.0
2007-04-27 20:55:00,1.1154,1.1154,1.1151,1.1154,778000009.0
2007-04-27 21:00:00,1.1156,1.1156,1.1153,1.11545,494999999.0
2007-04-27 21:05:00,1.11545,1.1155,1.11535,1.1154,179099999.0
2007-04-27 21:10:00,1.1155,1.1156,1.1153,1.1156,1333800007.0
2007-04-27 21:15:00,1.1155,1.1157,1.1154,1.1157,1426000003.0
2007-04-27 21:20:00,1.1157,1.1158,1.1156,1.1157,415999999.0
2007-04-27 21:25:00,1.1157,1.11575,1.1156,1.1156,233300001.0
2007-04-27 21:30:00,1.1156,1.1156,1.11527,1.11548,285500005.0
2007-04-27 21:35:00,1.1156,1.1157,1.1153,1.11548,257200005.0
2007-04-27 21:40:00,1.1156,1.1158,1.11532,1.11575,342500001.0
2007-04-27 21:45:00,1.11575,1.11575,1.1153,1.1154,887248027.0
2007-04-27 21:50:00,1.1153,1.1158,1.1153,1.1157,815600007.0
2007-04-27 21:55:00,1.1157,1.11595,1.1156,1.1159,242100001.0
2007-04-27 22:00:00,1.1158,1.11585,1.1157,1.1158,271000001.0
2007-04-27 22:05:00,1.1158,1.1158,1.1156,1.1157,151300003.0
2007-04-27 22:10:00,1.11524,1.1157,1.1152,1.1155,221100000.0
2007-04-27 22:15:00,1.1156,1.116,1.11542,1.11554,345699999.0
2007-04-27 22:20:00,1.11552,1.116,1.11541,1.1158,220400000.0
2007-04-27 22:25:00,1.1158,1.116,1.1155,1.1158,171200000.0
2007-04-27 22:30:00,1.1158,1.116,1.11575,1.1159,55000000.0
2007-04-27 22:35:00,1.11595,1.1161,1.11595,1.1161,112900001.0
2007-04-27 22:40:00,1.116,1.1161,1.11571,1.1161,99600000.0
2007-04-27 22:45:00,1.1161,1.1161,1.11575,1.1161,87900000.0
2007-04-27 22:50:00,1.1161,1.1162,1.116,1.1161,151699999.0
2007-04-27 22:55:00,1.1161,1.1164,1.11605,1.1162,368099998.0
2007-04-30 00:00:00,1.1161,1.1161,1.1161,1.1161,12400000.0
2007-04-30 00:05:00,1.1162,1.1162,1.1157,1.1157,12400000.0
2007-04-30 00:20:00,1.1158,1.1158,1.1157,1.1158,24800000.0
2007-04-30 00:45:00,1.1157,1.1158,1.1155,1.1158,24800000.0
2007-04-30 00:50:00,1.1157,1.1158,1.1157,1.1158,12400000.0
2007-04-30 00:55:00,1.1159,1.1159,1.1159,1.1159,12400000.0
2007-04-30 01:00:00,1.116,1.1162,1.116,1.1162,24800000.0
2007-04-30 01:05:00,1.1161,1.1161,1.116,1.1161,24800000.0
2007-04-30 01:20:00,1.1162,1.1165,1.1162,1.1165,24800000.0
2007-04-30 01:25:00,1.1164,1.1165,1.1163,1.1164,49600000.0
2007-04-30 01:40:00,1.1163,1.1166,1.1163,1.1166,49600000.0
2007-04-30 01:45:00,1.1168,1.1168,1.1165,1.1166,37200000.0
2007-04-30 01:50:00,1.1165,1.1167,1.1165,1.1166,24800000.0
2007-04-30 01:55:00,1.1167,1.1167,1.1166,1.1166,49600000.0
2007-04-30 02:00:00,1.1166,1.1166,1.11614,1.11619,82400000.0
2007-04-30 02:05:00,1.11623,1.11647,1.11607,1.1163,275400000.0
2007-04-30 02:10:00,1.11636,1.11638,1.11619,1.11635,86500000.0
2007-04-30 02:15:00,1.11626,1.1165,1.11607,1.1165,219600000.0
2007-04-30 02:20:00,1.1165,1.1165,1.11621,1.1164,61600000.0
2007-04-30 02:25:00,1.1164,1.1165,1.1162,1.1164,143000000.0
2007-04-30 02:30:00,1.1165,1.11658,1.11622,1.11638,210000003.0
2007-04-30 02:35:00,1.1166,1.1166,1.11615,1.11627,143400000.0
2007-04-30 02:40:00,1.11633,1.11655,1.11623,1.1163,209200000.0
2007-04-30 02:45:00,1.1165,1.1166,1.1162,1.1164,94400000.0
2007-04-30 02:50:00,1.1164,1.1164,1.116,1.116,108000001.0
2007-04-30 02:55:00,1.1161,1.1161,1.1155,1.11585,188700000.0
2007-04-30 03:00:00,1.116,1.1162,1.11597,1.1162,73800000.0
2007-04-30 03:05:00,1.11615,1.11615,1.11567,1.1159,32100000.0
2007-04-30 03:10:00,1.1159,1.1159,1.11539,1.1157,135500000.0
2007-04-30 03:15:00,1.1157,1.1157,1.11504,1.11507,214000000.0
2007-04-30 03:20:00,1.11545,1.1156,1.11535,1.1156,155700000.0
2007-04-30 03:25:00,1.1156,1.1157,1.11541,1.1155,260500000.0
2007-04-30 03:30:00,1.1157,1.11575,1.11535,1.11557,189600001.0
2007-04-30 03:35:00,1.11566,1.1159,1.11545,1.11586,91400000.0
2007-04-30 03:40:00,1.11591,1.1161,1.11566,1.1161,79200000.0
2007-04-30 03:45:00,1.1161,1.1163,1.11569,1.1158,62600000.0
2007-04-30 03:50:00,1.116,1.116,1.11565,1.1157,241800000.0
2007-04-30 03:55:00,1.1158,1.11605,1.11543,1.1157,150100000.0
2007-04-30 04:00:00,1.1157,1.116,1.1157,1.1159,197700000.0
2007-04-30 04:05:00,1.1159,1.116,1.1158,1.116,154000000.0
2007-04-30 04:10:00,1.1159,1.116,1.11545,1.11547,121200000.0
2007-04-30 04:15:00,1.1156,1.11575,1.11541,1.11555,230400000.0
2007-04-30 04:20:00,1.11566,1.1159,1.11549,1.1159,77400000.0
2007-04-30 04:25:00,1.11575,1.1159,1.11543,1.1159,262900002.0
2007-04-30 04:30:00,1.11563,1.1159,1.1154,1.1159,137200002.0
2007-04-30 04:35:00,1.1159,1.1159,1.11565,1.11565,122900000.0
2007-04-30 04:40:00,1.1153,1.11547,1.11518,1.1154,180700001.0
2007-04-30 04:45:00,1.11545,1.11545,1.11518,1.11518,95500002.0
2007-04-30 04:50:00,1.11565,1.1157,1.1155,1.11555,298299999.0
2007-04-30 04:55:00,1.1156,1.1156,1.115,1.11513,185299999.0
2007-04-30 05:00:00,1.11514,1.11545,1.11513,1.1153,153600000.0
2007-04-30 05:05:00,1.1153,1.1155,1.11492,1.11495,352000000.0
2007-04-30 05:10:00,1.11527,1.1154,1.11505,1.11508,239300000.0
2007-04-30 05:15:00,1.1154,1.1156,1.11509,1.11512,479000000.0
2007-04-30 05:20:00,1.1155,1.1157,1.11528,1.1156,120499999.0
2007-04-30 05:25:00,1.1153,1.1156,1.11519,1.11529,404799999.0
2007-04-30 05:30:00,1.1156,1.1159,1.11523,1.11575,165000000.0
2007-04-30 05:35:00,1.11553,1.116,1.11532,1.1158,184999999.0
2007-04-30 05:40:00,1.1158,1.116,1.1158,1.1158,171800000.0
2007-04-30 05:45:00,1.11564,1.1161,1.11564,1.116,176100003.0
2007-04-30 05:50:00,1.116,1.1161,1.11595,1.1161,83300000.0
2007-04-30 05:55:00,1.11605,1.1161,1.11545,1.11555,1026200006.0
2007-04-30 06:00:00,1.1159,1.1159,1.11546,1.1159,1515100021.0
2007-04-30 06:05:00,1.1159,1.116,1.11585,1.116,35600000.0
2007-04-30 06:10:00,1.116,1.1162,1.11595,1.1162,57900000.0
2007-04-30 06:15:00,1.11615,1.1165,1.11615,1.1165,199800000.0
2007-04-30 06:20:00,1.1165,1.1165,1.11584,1.1165,433900001.0
2007-04-30 06:25:00,1.1165,1.1165,1.1164,1.1164,142600000.0
2007-04-30 06:30:00,1.1165,1.1165,1.11604,1.11612,446499997.0
2007-04-30 06:35:00,1.11628,1.11628,1.11595,1.1161,830100007.0
2007-04-30 06:40:00,1.1164,1.1164,1.11602,1.1163,124400000.0
2007-04-30 06:45:00,1.11625,1.1163,1.11576,1.116,418900002.0
2007-04-30 06:50:00,1.11595,1.1163,1.11587,1.1163,350700000.0
2007-04-30 06:55:00,1.1162,1.1163,1.11615,1.1162,218700000.0
2007-04-30 07:00:00,1.11603,1.1163,1.11559,1.1159,3120699990.0
2007-04-30 07:05:00,1.11595,1.1163,1.11584,1.1163,1447000003.0
2007-04-30 07:10:00,1.11595,1.1163,1.11571,1.11592,455600004.0
2007-04-30 07:15:00,1.1163,1.1165,1.11602,1.1163,346499998.0
2007-04-30 07:20:00,1.11605,1.1164,1.11602,1.1163,313999998.0
2007-04-30 07:25:00,1.1163,1.1165,1.1163,1.1165,60000000.0
2007-04-30 07:30:00,1.1165,1.1167,1.11614,1.1165,437900000.0
2007-04-30 07:35:00,1.1165,1.1165,1.11613,1.1165,624400003.0
2007-04-30 07:40:00,1.11621,1.1165,1.11605,1.11608,1465399991.0
2007-04-30 07:45:00,1.1165,1.1167,1.11612,1.11627,690499995.0
2007-04-30 07:50:00,1.1166,1.1166,1.11641,1.1166,327600003.0
2007-04-30 07:55:00,1.11665,1.1171,1.1166,1.11672,456000001.0
2007-04-30 08:00:00,1.11701,1.1173,1.1164,1.1172,785099993.0
2007-04-30 08:05:00,1.1173,1.1173,1.11693,1.11725,617099998.0
2007-04-30 08:10:00,1.1173,1.1174,1.1171,1.1174,46800000.0
2007-04-30 08:15:00,1.1174,1.1175,1.1167,1.1171,310900003.0
2007-04-30 08:20:00,1.1175,1.11885,1.11745,1.11875,475500001.0
2007-04-30 08:25:00,1.11875,1.11965,1.11875,1.11915,865000004.0
2007-04-30 08:30:00,1.11915,1.1192,1.11895,1.119,342678524.0
2007-04-30 08:35:00,1.11895,1.1191,1.11835,1.1184,374299998.0
2007-04-30 08:40:00,1.1184,1.1184,1.11815,1.1182,203000000.0
2007-04-30 08:45:00,1.1182,1.1182,1.1177,1.118,223600000.0
2007-04-30 08:50:00,1.11762,1.119,1.11755,1.1187,1868050001.0
2007-04-30 08:55:00,1.1187,1.119,1.1185,1.119,426899999.0
2007-04-30 09:00:00,1.11895,1.11895,1.1186,1.1187,185199999.0
2007-04-30 09:05:00,1.11843,1.1187,1.11824,1.11855,673900000.0
2007-04-30 09:10:00,1.1186,1.1187,1.11775,1.1178,353900000.0
2007-04-30 09:15:00,1.11785,1.11875,1.11775,1.11875,465000001.0
2007-04-30 09:20:00,1.1188,1.11925,1.11875,1.119,463999997.0
2007-04-30 09:25:00,1.1189,1.1189,1.11855,1.1188,251300000.0
2007-04-30 09:30:00,1.11885,1.1191,1.11865,1.1187,731100002.0
2007-04-30 09:35:00,1.1187,1.1187,1.118,1.118,391300001.0
2007-04-30 09:40:00,1.1179,1.118,1.1176,1.1177,370000001.0
2007-04-30 09:45:00,1.11785,1.11785,1.11715,1.1172,525999999.0
2007-04-30 09:50:00,1.1173,1.11735,1.1166,1.117,378300000.0
2007-04-30 09:55:00,1.11695,1.11705,1.1155,1.11615,841400000.0
2007-04-30 10:00:00,1.11615,1.11705,1.11605,1.11705,884600001.0
2007-04-30 10:05:00,1.11695,1.1172,1.1169,1.1169,453000000.0
2007-04-30 10:10:00,1.1169,1.11695,1.1168,1.11695,71600000.0
2007-04-30 10:15:00,1.11695,1.11725,1.1169,1.11715,497000000.0
2007-04-30 10:20:00,1.11715,1.11755,1.117,1.1175,567200000.0
2007-04-30 10:25:00,1.1175,1.1176,1.1173,1.1173,545599998.0
2007-04-30 10:30:00,1.1173,1.1176,1.11705,1.1176,365600000.0
2007-04-30 10:35:00,1.11708,1.1179,1.11701,1.1179,471620001.0
2007-04-30 10:40:00,1.11785,1.118,1.1178,1.1178,200200000.0
2007-04-30 10:45:00,1.1178,1.1178,1.1174,1.1175,294100000.0
2007-04-30 10:50:00,1.1175,1.11755,1.117,1.1175,541200001.0
2007-04-30 10:55:00,1.1175,1.1177,1.11735,1.1176,499199999.0
2007-04-30 11:00:00,1.11765,1.11805,1.11765,1.1179,369199995.0
2007-04-30 11:05:00,1.1179,1.118,1.11765,1.1179,453600000.0
2007-04-30 11:10:00,1.1179,1.1183,1.1177,1.1182,813499998.0
2007-04-30 11:15:00,1.1182,1.1186,1.118,1.1181,1004199998.0
2007-04-30 11:20:00,1.1181,1.11815,1.11745,1.1175,828500003.0
2007-04-30 11:25:00,1.11745,1.1175,1.11685,1.11695,1046799996.0
2007-04-30 11:30:00,1.11695,1.11695,1.11621,1.11631,1155600006.0
2007-04-30 11:35:00,1.1166,1.11665,1.1164,1.1165,333400000.0
2007-04-30 11:40:00,1.11645,1.1165,1.11485,1.1151,1177599998.0
2007-04-30 11:45:00,1.1151,1.1153,1.115,1.1153,630899999.0
2007-04-30 11:50:00,1.1153,1.11565,1.1152,1.11565,471199999.0
2007-04-30 11:55:00,1.11565,1.1158,1.1153,1.11575,811800002.0
2007-04-30 12:00:00,1.11575,1.11585,1.11555,1.1158,556600000.0
2007-04-30 12:05:00,1.1159,1.1166,1.11585,1.1165,351300000.0
2007-04-30 12:10:00,1.1165,1.1166,1.1156,1.11565,829499998.0
2007-04-30 12:15:00,1.11565,1.1157,1.11515,1.1154,455499997.0
2007-04-30 12:20:00,1.1154,1.1158,1.1153,1.1156,1206299997.0
2007-04-30 12:25:00,1.1157,1.1163,1.1157,1.1161,530200002.0
2007-04-30 12:30:00,1.1161,1.1166,1.11557,1.1157,1394900012.0
2007-04-30 12:35:00,1.1158,1.116,1.1156,1.1159,626899999.0
2007-04-30 12:40:00,1.1159,1.1161,1.1159,1.116,171700000.0
2007-04-30 12:45:00,1.116,1.1165,1.116,1.11625,189300000.0
2007-04-30 12:50:00,1.1163,1.1164,1.1163,1.1164,222800000.0
2007-04-30 12:55:00,1.1164,1.1164,1.11575,1.11575,364600000.0
2007-04-30 13:00:00,1.1158,1.1161,1.1156,1.1156,580300000.0
2007-04-30 13:05:00,1.1156,1.1158,1.1153,1.1154,677899995.0
2007-04-30 13:10:00,1.11522,1.1154,1.11499,1.1152,218600000.0
2007-04-30 13:15:00,1.1152,1.1152,1.1148,1.1149,594600000.0
2007-04-30 13:20:00,1.11485,1.1152,1.11465,1.1152,887899999.0
2007-04-30 13:25:00,1.1152,1.1153,1.11515,1.11515,53200000.0
2007-04-30 13:30:00,1.11515,1.1152,1.1151,1.1151,158100000.0
2007-04-30 13:35:00,1.1151,1.1153,1.115,1.11525,387900000.0
2007-04-30 13:40:00,1.11525,1.11535,1.11486,1.1151,273600000.0
2007-04-30 13:45:00,1.1153,1.11555,1.1152,1.11555,179400000.0
2007-04-30 13:50:00,1.1156,1.1158,1.1156,1.11575,164400000.0
2007-04-30 13:55:00,1.1158,1.1158,1.1157,1.11575,93500000.0
2007-04-30 14:00:00,1.1157,1.1162,1.11565,1.116,627499999.0
2007-04-30 14:05:00,1.116,1.11605,1.11558,1.11595,242300000.0
2007-04-30 14:10:00,1.11595,1.1161,1.1159,1.1161,676671394.0
2007-04-30 14:15:00,1.1161,1.11625,1.1156,1.11565,806102575.0
2007-04-30 14:20:00,1.11565,1.1157,1.1155,1.1155,960800002.0
2007-04-30 14:25:00,1.11555,1.1159,1.1155,1.1156,437799999.0
2007-04-30 14:30:00,1.1155,1.1156,1.1134,1.11345,2220300008.0
2007-04-30 14:35:00,1.11345,1.1135,1.1108,1.1112,3111199989.0
2007-04-30 14:40:00,1.1112,1.1114,1.1098,1.1107,3535699998.0
2007-04-30 14:45:00,1.1107,1.1109,1.11035,1.1109,2375999993.0
2007-04-30 14:50:00,1.1108,1.1116,1.1108,1.1112,1924500002.0
2007-04-30 14:55:00,1.11115,1.11155,1.111,1.11145,1175599995.0
2007-04-30 15:00:00,1.11145,1.11195,1.11145,1.11155,1405599995.0
2007-04-30 15:05:00,1.11155,1.1117,1.1114,1.1114,964399993.0
2007-04-30 15:10:00,1.1114,1.1114,1.1109,1.11095,956680007.0
2007-04-30 15:15:00,1.11095,1.11105,1.11035,1.11035,739500000.0
2007-04-30 15:20:00,1.11035,1.1106,1.11,1.11,1292299996.0
2007-04-30 15:25:00,1.11005,1.11005,1.10925,1.10925,1951199997.0
2007-04-30 15:30:00,1.10925,1.10975,1.10925,1.1097,1965000204.0
2007-04-30 15:35:00,1.1097,1.1098,1.10945,1.10975,1705800001.0
2007-04-30 15:40:00,1.10975,1.1102,1.10965,1.1101,986399999.0
2007-04-30 15:45:00,1.1101,1.1103,1.10975,1.11025,1811399995.0
2007-04-30 15:50:00,1.1102,1.11025,1.10975,1.10985,1074200001.0
2007-04-30 15:55:00,1.10985,1.11005,1.1097,1.1097,796499999.0
2007-04-30 16:00:00,1.1097,1.1105,1.1097,1.11015,524800000.0
2007-04-30 16:05:00,1.1101,1.11015,1.10995,1.1101,1824800001.0
2007-04-30 16:10:00,1.1101,1.1101,1.1096,1.1096,1831299994.0
2007-04-30 16:15:00,1.10955,1.1099,1.10945,1.10975,2323000001.0
2007-04-30 16:20:00,1.1099,1.1102,1.1097,1.1099,1342300000.0
2007-04-30 16:25:00,1.1099,1.1099,1.1089,1.1093,3358599999.0
2007-04-30 16:30:00,1.10935,1.1095,1.10875,1.1089,3602499991.0
2007-04-30 16:35:00,1.1089,1.10895,1.10805,1.10805,2601500002.0
2007-04-30 16:40:00,1.1081,1.1081,1.1069,1.1073,5532499999.0
2007-04-30 16:45:00,1.1074,1.1074,1.1066,1.10665,3279399986.0
2007-04-30 16:50:00,1.1067,1.1068,1.10645,1.1068,4101399996.0
2007-04-30 16:55:00,1.1068,1.1068,1.1046,1.1046,3011990702.0
2007-04-30 17:00:00,1.1048,1.1056,1.1048,1.1055,3562200000.0
2007-04-30 17:05:00,1.1055,1.1058,1.1053,1.1055,4542499991.0
2007-04-30 17:10:00,1.1056,1.1059,1.1053,1.1056,3443300013.0
2007-04-30 17:15:00,1.1056,1.1058,1.1052,1.1053,3591600005.0
2007-04-30 17:20:00,1.10525,1.1057,1.1051,1.1057,4454300001.0
2007-04-30 17:25:00,1.1057,1.1063,1.1056,1.10615,3622299981.0
2007-04-30 17:30:00,1.10615,1.1065,1.1058,1.1064,6394499982.0
2007-04-30 17:35:00,1.1064,1.107,1.1063,1.107,1415900002.0
2007-04-30 17:40:00,1.107,1.1072,1.1069,1.10705,2010700002.0
2007-04-30 17:45:00,1.107,1.1075,1.1067,1.1075,4145099998.0
2007-04-30 17:50:00,1.1075,1.1079,1.1073,1.1076,4618699995.0
2007-04-30 17:55:00,1.1076,1.1077,1.1067,1.1067,4674599999.0
2007-04-30 18:00:00,1.1067,1.1067,1.10635,1.1066,3174093640.0
2007-04-30 18:05:00,1.1066,1.10705,1.1065,1.107,3145699995.0
2007-04-30 18:10:00,1.10705,1.1074,1.107,1.10715,2080699992.0
2007-04-30 18:15:00,1.1072,1.1073,1.1071,1.10715,687600002.0
2007-04-30 18:20:00,1.10715,1.1073,1.1071,1.1073,1347699998.0
2007-04-30 18:25:00,1.1073,1.1075,1.10725,1.1075,1933799989.0
2007-04-30 18:30:00,1.1075,1.1077,1.10725,1.1077,3570700001.0
2007-04-30 18:35:00,1.1076,1.1079,1.1073,1.1073,2874499990.0
2007-04-30 18:40:00,1.1073,1.1073,1.1071,1.10715,2514700011.0
2007-04-30 18:45:00,1.1072,1.1073,1.10684,1.1073,797872824.0
2007-04-30 18:50:00,1.1073,1.1074,1.10715,1.1073,1929299999.0
2007-04-30 18:55:00,1.1073,1.1073,1.1071,1.1072,4290799996.0
2007-04-30 19:00:00,1.10725,1.1074,1.10715,1.1073,1441800004.0
2007-04-30 19:05:00,1.1073,1.1074,1.1072,1.1074,2006399991.0
2007-04-30 19:10:00,1.1073,1.10765,1.1073,1.10765,1792550100.0
2007-04-30 19:15:00,1.10765,1.1077,1.1074,1.1077,810600000.0
2007-04-30 19:20:00,1.10747,1.1077,1.10732,1.1077,1189799998.0
2007-04-30 19:25:00,1.1077,1.108,1.1077,1.1079,927500000.0
2007-04-30 19:30:00,1.1079,1.10825,1.1079,1.10815,1202100000.0
2007-04-30 19:35:00,1.10815,1.1083,1.1079,1.108,658099997.0
2007-04-30 19:40:00,1.1079,1.1083,1.1078,1.1082,2945599988.0
2007-04-30 19:45:00,1.1082,1.1084,1.10815,1.1084,509400000.0
2007-04-30 19:50:00,1.1084,1.1084,1.10772,1.10808,475000000.0
2007-04-30 19:55:00,1.1081,1.1082,1.1081,1.1082,185600000.0
2007-04-30 20:00:00,1.1082,1.1085,1.10815,1.1084,969100004.0
2007-04-30 20:05:00,1.1084,1.10865,1.1084,1.1085,1436899998.0
2007-04-30 20:10:00,1.1085,1.10865,1.10835,1.10845,1389899997.0
2007-04-30 20:15:00,1.1085,1.10865,1.10803,1.1084,845500000.0
2007-04-30 20:20:00,1.1085,1.1085,1.1083,1.10845,1263100004.0
2007-04-30 20:25:00,1.1085,1.10865,1.1084,1.1085,1139599997.0
2007-04-30 20:30:00,1.1085,1.10865,1.1084,1.1084,2181400006.0
2007-04-30 20:35:00,1.1084,1.1086,1.1084,1.1085,1616500014.0
2007-04-30 20:40:00,1.1085,1.1089,1.10845,1.1089,1403899997.0
2007-04-30 20:45:00,1.1089,1.109,1.1088,1.1088,2178899990.0
2007-04-30 20:50:00,1.1089,1.10925,1.10875,1.1089,2003200012.0
2007-04-30 20:55:00,1.109,1.1093,1.10885,1.1092,1489799988.0
2007-04-30 21:00:00,1.1092,1.10925,1.10865,1.1089,2174899983.0
2007-04-30 21:05:00,1.1089,1.10925,1.1087,1.1091,1681599995.0
2007-04-30 21:10:00,1.1091,1.1091,1.10885,1.1089,2271900010.0
2007-04-30 21:15:00,1.1089,1.1091,1.10885,1.1091,1253500002.0
2007-04-30 21:20:00,1.1092,1.1092,1.1085,1.109,1433000016.0
2007-04-30 21:25:00,1.1091,1.1093,1.10895,1.1091,3549299996.0
2007-04-30 21:30:00,1.1092,1.1093,1.10905,1.1092,3669699999.0
2007-04-30 21:35:00,1.1092,1.1096,1.10915,1.1096,3743199992.0
2007-04-30 21:40:00,1.1096,1.1096,1.1092,1.1093,2113600001.0
2007-04-30 21:45:00,1.1093,1.1094,1.1092,1.1092,1625199998.0
2007-04-30 21:50:00,1.1092,1.1094,1.1091,1.1091,3952599966.0
2007-04-30 21:55:00,1.1091,1.1101,1.1091,1.11,2966800002.0
2007-04-30 22:00:00,1.11,1.11,1.1095,1.1098,3261499995.0
2007-04-30 22:05:00,1.1097,1.1098,1.1095,1.1097,2564000007.0
2007-04-30 22:10:00,1.1097,1.1098,1.1095,1.1098,1033100002.0
2007-04-30 22:15:00,1.1098,1.1101,1.1098,1.11,2194100001.0
2007-04-30 22:20:00,1.11,1.1102,1.1099,1.11,1910399990.0
2007-04-30 22:25:00,1.11,1.1101,1.1099,1.11,426700000.0
2007-04-30 22:30:00,1.11,1.11,1.1097,1.1097,858599999.0
2007-04-30 22:35:00,1.1097,1.1097,1.1095,1.1097,235500000.0
2007-04-30 22:40:00,1.1096,1.1097,1.1093,1.1096,2404500041.0
2007-04-30 22:45:00,1.1096,1.1097,1.1094,1.1095,1236399994.0
2007-04-30 22:50:00,1.1095,1.1095,1.10915,1.1093,2084699992.0
2007-04-30 22:55:00,1.1093,1.1096,1.1092,1.1095,1427599998.0
2007-04-30 23:00:00,1.1095,1.1096,1.1091,1.1093,75200000.0
2007-04-30 23:05:00,1.1093,1.1095,1.10905,1.1092,181600000.0
2007-04-30 23:10:00,1.1092,1.1093,1.10872,1.1093,217699998.0
2007-04-30 23:15:00,1.1093,1.1093,1.10876,1.1091,232100000.0
2007-04-30 23:20:00,1.10899,1.1094,1.10876,1.109,200300000.0
2007-04-30 23:25:00,1.10879,1.1093,1.10863,1.1092,225600000.0
2007-04-30 23:30:00,1.10904,1.1095,1.10896,1.1095,364299999.0
2007-04-30 23:35:00,1.1095,1.1096,1.1092,1.1094,567099998.0
2007-04-30 23:40:00,1.1094,1.1097,1.1093,1.1095,138400000.0
2007-04-30 23:45:00,1.1095,1.1102,1.1094,1.11,197600000.0
2007-04-30 23:50:00,1.11,1.1103,1.1098,1.11,372699999.0
2007-04-30 23:55:00,1.11,1.11,1.1095,1.1096,548700000.0
2007-05-01 00:00:00,1.1096,1.1098,1.10906,1.10945,154500000.0
2007-05-01 00:05:00,1.10927,1.10967,1.10927,1.10947,386200005.0
2007-05-01 00:10:00,1.1098,1.1098,1.10919,1.10924,599399999.0
2007-05-01 00:15:00,1.10934,1.1095,1.10899,1.1095,475700000.0
2007-05-01 00:20:00,1.10926,1.1095,1.10902,1.1095,261200000.0
2007-05-01 00:25:00,1.1094,1.1095,1.10891,1.10901,176500000.0
2007-05-01 00:30:00,1.1093,1.1095,1.1088,1.10895,827400000.0
2007-05-01 00:35:00,1.1093,1.1095,1.10925,1.1095,177900000.0
2007-05-01 00:40:00,1.1095,1.1095,1.10915,1.10945,103500000.0
2007-05-01 00:45:00,1.10945,1.1096,1.10919,1.1095,218900000.0
2007-05-01 00:50:00,1.1095,1.10965,1.1094,1.1096,257599998.0
2007-05-01 00:55:00,1.1097,1.1097,1.1094,1.10955,176200000.0
2007-05-01 01:00:00,1.1096,1.1096,1.10897,1.1093,226899999.0
2007-05-01 01:05:00,1.1093,1.1094,1.10903,1.10911,151400000.0
2007-05-01 01:10:00,1.1093,1.1093,1.10898,1.1093,124800000.0
2007-05-01 01:15:00,1.1093,1.1093,1.10905,1.1092,106600000.0
2007-05-01 01:20:00,1.1092,1.1092,1.1089,1.1092,90600000.0
2007-05-01 01:25:00,1.1092,1.1092,1.10888,1.109,189200000.0
2007-05-01 01:30:00,1.1092,1.1092,1.10885,1.1092,93300000.0
2007-05-01 01:35:00,1.1089,1.1092,1.10887,1.10892,250100000.0
2007-05-01 01:40:00,1.1092,1.1092,1.10882,1.1092,177100000.0
2007-05-01 01:45:00,1.1092,1.10945,1.10915,1.1092,285300000.0
2007-05-01 01:50:00,1.1092,1.1093,1.1092,1.1092,112100000.0
2007-05-01 01:55:00,1.1092,1.1092,1.10915,1.1092,107100000.0
2007-05-01 02:00:00,1.10915,1.1092,1.10915,1.1092,59200000.0
2007-05-01 02:05:00,1.1092,1.1092,1.1091,1.1092,67000000.0
2007-05-01 02:10:00,1.1092,1.1092,1.10891,1.1092,143500000.0
2007-05-01 02:15:00,1.1092,1.1094,1.10905,1.1094,289400000.0
2007-05-01 02:20:00,1.1094,1.1094,1.10935,1.1094,243200000.0
2007-05-01 02:25:00,1.1094,1.1095,1.10908,1.1095,296100001.0
2007-05-01 02:30:00,1.1095,1.1095,1.10901,1.10938,131000000.0
2007-05-01 02:35:00,1.1095,1.1095,1.10934,1.1095,142700000.0
2007-05-01 02:40:00,1.1095,1.1095,1.10923,1.10945,98500000.0
2007-05-01 02:45:00,1.1095,1.1095,1.10895,1.10909,115600000.0
2007-05-01 02:50:00,1.1092,1.11,1.1092,1.1098,417200002.0
2007-05-01 02:55:00,1.1102,1.1102,1.10935,1.1098,564399999.0
2007-05-01 03:00:00,1.1098,1.11005,1.10975,1.11,506799998.0
2007-05-01 03:05:00,1.11,1.1101,1.1099,1.11,715200000.0
2007-05-01 03:10:00,1.11,1.11,1.10985,1.10995,338700000.0
2007-05-01 03:15:00,1.10995,1.10995,1.1095,1.1099,469500000.0
2007-05-01 03:20:00,1.1099,1.1101,1.10945,1.11005,164600001.0
2007-05-01 03:25:00,1.1101,1.1107,1.1101,1.1106,891299999.0
2007-05-01 03:30:00,1.11065,1.1108,1.11044,1.1108,233400000.0
2007-05-01 03:35:00,1.1107,1.11085,1.11045,1.1106,227000000.0
2007-05-01 03:40:00,1.11048,1.11075,1.11,1.1102,441700000.0
2007-05-01 03:45:00,1.10983,1.1103,1.10945,1.1096,609500003.0
2007-05-01 03:50:00,1.1095,1.1096,1.10915,1.1096,365300003.0
2007-05-01 03:55:00,1.10939,1.1095,1.10908,1.10941,226800000.0
2007-05-01 04:00:00,1.10965,1.1097,1.1091,1.1091,736300000.0
2007-05-01 04:05:00,1.1091,1.1092,1.10875,1.1088,995399997.0
2007-05-01 04:10:00,1.1088,1.109,1.1084,1.10845,594999999.0
2007-05-01 04:15:00,1.10845,1.1085,1.10815,1.1082,733399999.0
2007-05-01 04:20:00,1.1082,1.10835,1.108,1.10805,265300000.0
2007-05-01 04:25:00,1.108,1.10805,1.10795,1.108,329900000.0
2007-05-01 04:30:00,1.108,1.1081,1.10772,1.108,248599996.0
2007-05-01 04:35:00,1.108,1.1082,1.10756,1.10756,308800000.0
2007-05-01 04:40:00,1.10805,1.1083,1.10805,1.10825,518900000.0
2007-05-01 04:45:00,1.1082,1.1083,1.10805,1.1083,318700001.0
2007-05-01 04:50:00,1.1083,1.1083,1.10825,1.1083,247600000.0
2007-05-01 04:55:00,1.1083,1.1085,1.1083,1.1085,322500000.0
2007-05-01 05:00:00,1.10845,1.1085,1.10845,1.1085,400800000.0
2007-05-01 05:05:00,1.1085,1.1088,1.10845,1.1087,630700001.0
2007-05-01 05:10:00,1.1087,1.1088,1.1087,1.1088,166100000.0
2007-05-01 05:15:00,1.1088,1.1091,1.1088,1.10885,533199999.0
2007-05-01 05:20:00,1.1089,1.109,1.1089,1.1089,266700000.0
2007-05-01 05:25:00,1.109,1.1091,1.1089,1.1091,507499999.0
2007-05-01 05:30:00,1.1088,1.1094,1.10872,1.1092,941399996.0
2007-05-01 05:35:00,1.10891,1.1095,1.10888,1.1093,499499996.0
2007-05-01 05:40:00,1.1093,1.10975,1.1091,1.10945,454100002.0
2007-05-01 05:45:00,1.10945,1.1095,1.10915,1.10938,176000000.0
2007-05-01 05:50:00,1.10929,1.1095,1.109,1.10922,379299995.0
2007-05-01 05:55:00,1.1092,1.1096,1.10919,1.1096,401199996.0
2007-05-01 06:00:00,1.1096,1.1097,1.10924,1.10955,1151299995.0
2007-05-01 06:05:00,1.10965,1.11,1.1096,1.1098,528600000.0
2007-05-01 06:10:00,1.1098,1.11,1.10955,1.11,901600000.0
2007-05-01 06:15:00,1.11,1.1103,1.10979,1.10989,297499998.0
2007-05-01 06:20:00,1.10988,1.11,1.10973,1.11,518299998.0
2007-05-01 06:25:00,1.11,1.11,1.1096,1.1096,343400001.0
2007-05-01 06:30:00,1.10955,1.1096,1.10955,1.1096,65200000.0
2007-05-01 06:35:00,1.1096,1.1097,1.1092,1.1094,641100001.0
2007-05-01 06:40:00,1.10945,1.1096,1.1094,1.1095,117800000.0
2007-05-01 06:45:00,1.1095,1.1095,1.10945,1.1095,15000000.0
2007-05-01 06:50:00,1.1095,1.1095,1.1092,1.1092,316600000.0
2007-05-01 06:55:00,1.1095,1.1095,1.10945,1.10945,577599992.0
2007-05-01 07:00:00,1.10945,1.1097,1.10945,1.1097,638699991.0
2007-05-01 07:05:00,1.1097,1.1097,1.10907,1.10907,1250800005.0
2007-05-01 07:10:00,1.1095,1.10955,1.10905,1.10955,968099998.0
2007-05-01 07:15:00,1.10955,1.10965,1.10913,1.10913,1276299991.0
2007-05-01 07:20:00,1.10932,1.1096,1.10914,1.1095,215099998.0
2007-05-01 07:25:00,1.10937,1.1096,1.1092,1.1094,909800004.0
2007-05-01 07:30:00,1.1094,1.1094,1.109,1.1091,242100000.0
2007-05-01 07:35:00,1.109,1.109,1.10845,1.1086,378200001.0
2007-05-01 07:40:00,1.1086,1.1089,1.10825,1.10835,718199998.0
2007-05-01 07:45:00,1.1086,1.1087,1.10815,1.1086,385100002.0
2007-05-01 07:50:00,1.10809,1.1086,1.10809,1.1084,1077600000.0
2007-05-01 07:55:00,1.10831,1.1086,1.10797,1.1085,244300000.0
2007-05-01 08:00:00,1.1085,1.1086,1.10824,1.1084,612400003.0
2007-05-01 08:05:00,1.10838,1.1086,1.10816,1.1085,291399998.0
2007-05-01 08:10:00,1.1085,1.10857,1.1078,1.10827,648299997.0
2007-05-01 08:15:00,1.1085,1.1085,1.10789,1.10813,357500002.0
2007-05-01 08:20:00,1.1081,1.1082,1.10782,1.10791,369100002.0
2007-05-01 08:25:00,1.108,1.1083,1.10765,1.1083,1648700002.0
2007-05-01 08:30:00,1.1083,1.1091,1.10815,1.1091,957299992.0
2007-05-01 08:35:00,1.1091,1.1091,1.10844,1.10845,519700000.0
2007-05-01 08:40:00,1.1089,1.10895,1.10875,1.1088,346000001.0
2007-05-01 08:45:00,1.1088,1.1088,1.108,1.1084,403800000.0
2007-05-01 08:50:00,1.1083,1.1085,1.10825,1.1085,642200001.0
2007-05-01 08:55:00,1.1085,1.1086,1.10822,1.1085,794300001.0
2007-05-01 09:00:00,1.1084,1.1087,1.10802,1.10855,1223299994.0
2007-05-01 09:05:00,1.1087,1.1088,1.10833,1.1087,575499999.0
2007-05-01 09:10:00,1.1087,1.1089,1.1086,1.1088,193825867.0
2007-05-01 09:15:00,1.1088,1.1102,1.1088,1.1102,1178900002.0
2007-05-01 09:20:00,1.1102,1.1103,1.10945,1.10995,1606500000.0
2007-05-01 09:25:00,1.11,1.11045,1.10995,1.11,3262299979.0
2007-05-01 09:30:00,1.10995,1.1103,1.10995,1.1102,2441600007.0
2007-05-01 09:35:00,1.1103,1.1103,1.1101,1.1103,1063499991.0
2007-05-01 09:40:00,1.1103,1.1103,1.10993,1.1102,1692800001.0
2007-05-01 09:45:00,1.1101,1.1104,1.1088,1.1096,1846300008.0
2007-05-01 09:50:00,1.1096,1.10985,1.1083,1.1087,2568100002.0
2007-05-01 09:55:00,1.10865,1.1089,1.10845,1.10845,357699997.0
2007-05-01 10:00:00,1.10835,1.1087,1.10825,1.1086,514000000.0
2007-05-01 10:05:00,1.10865,1.1094,1.1085,1.1091,1576499998.0
2007-05-01 10:10:00,1.1091,1.10945,1.1091,1.1094,602700000.0
2007-05-01 10:15:00,1.1094,1.1102,1.1094,1.1097,1538500001.0
2007-05-01 10:20:00,1.1097,1.1097,1.1094,1.10945,418800000.0
2007-05-01 10:25:00,1.1095,1.10975,1.1091,1.1092,689300001.0
2007-05-01 10:30:00,1.1093,1.1095,1.10909,1.1093,439699999.0
2007-05-01 10:35:00,1.10945,1.1096,1.10901,1.10936,619000001.0
2007-05-01 10:40:00,1.10965,1.1099,1.10919,1.1099,721300002.0
2007-05-01 10:45:00,1.1099,1.1106,1.1098,1.1098,1742000008.0
2007-05-01 10:50:00,1.1098,1.1098,1.1081,1.10855,2949000003.0
2007-05-01 10:55:00,1.10855,1.1088,1.1076,1.1082,2439799995.0
2007-05-01 11:00:00,1.1082,1.1085,1.1077,1.10785,1142399997.0
2007-05-01 11:05:00,1.10785,1.10835,1.10785,1.10825,269100000.0
2007-05-01 11:10:00,1.1083,1.1083,1.10792,1.10795,488299996.0
2007-05-01 11:15:00,1.108,1.1083,1.10795,1.1083,134700000.0
2007-05-01 11:20:00,1.1083,1.1086,1.10815,1.1086,406700000.0
2007-05-01 11:25:00,1.10845,1.1086,1.10798,1.10822,1964900003.0
2007-05-01 11:30:00,1.1085,1.1086,1.1083,1.1085,583800000.0
2007-05-01 11:35:00,1.1086,1.1087,1.1084,1.1086,369000000.0
2007-05-01 11:40:00,1.10855,1.1086,1.1083,1.1085,318800000.0
2007-05-01 11:45:00,1.1085,1.1085,1.10825,1.10833,944700000.0
2007-05-01 11:50:00,1.1085,1.1085,1.1084,1.1085,57900000.0
2007-05-01 11:55:00,1.1085,1.10885,1.1085,1.1088,174700001.0
2007-05-01 12:00:00,1.1088,1.1088,1.1084,1.1086,254700000.0
2007-05-01 12:05:00,1.10829,1.1086,1.10816,1.1086,443650001.0
2007-05-01 12:10:00,1.1086,1.10925,1.10845,1.10905,1192700005.0
2007-05-01 12:15:00,1.1088,1.1095,1.10867,1.1093,1238700003.0
2007-05-01 12:20:00,1.1092,1.11,1.1091,1.1095,1440700001.0
2007-05-01 12:25:00,1.1095,1.10965,1.10925,1.10935,451419997.0
2007-05-01 12:30:00,1.10935,1.11,1.10935,1.1096,396400000.0
2007-05-01 12:35:00,1.1097,1.1098,1.10945,1.1098,164300000.0
2007-05-01 12:40:00,1.1098,1.1098,1.1093,1.1094,271200000.0
2007-05-01 12:45:00,1.10935,1.10945,1.1088,1.1089,714500000.0
2007-05-01 12:50:00,1.1089,1.1096,1.1089,1.10929,391400000.0
2007-05-01 12:55:00,1.1095,1.1098,1.1093,1.10965,691000000.0
2007-05-01 13:00:00,1.10965,1.1097,1.10915,1.10925,1367750005.0
2007-05-01 13:05:00,1.10925,1.1094,1.109,1.1093,580100001.0
2007-05-01 13:10:00,1.10916,1.1093,1.10842,1.1091,362600000.0
2007-05-01 13:15:00,1.1091,1.1091,1.108,1.1082,1156799999.0
2007-05-01 13:20:00,1.1082,1.10875,1.10815,1.10875,1016899999.0
2007-05-01 13:25:00,1.1087,1.1088,1.1084,1.10875,986900000.0
2007-05-01 13:30:00,1.10875,1.10875,1.1082,1.1083,499100003.0
2007-05-01 13:35:00,1.10835,1.10865,1.10825,1.10845,440300001.0
2007-05-01 13:40:00,1.1085,1.10865,1.1079,1.10865,572600000.0
2007-05-01 13:45:00,1.1086,1.1087,1.1084,1.1087,711400002.0
2007-05-01 13:50:00,1.1087,1.1088,1.1085,1.1087,205700000.0
2007-05-01 13:55:00,1.1087,1.10875,1.1085,1.10855,433000000.0
2007-05-01 14:00:00,1.10855,1.1088,1.1082,1.1082,1597500004.0
2007-05-01 14:05:00,1.1082,1.1087,1.10805,1.1086,1227500001.0
2007-05-01 14:10:00,1.1086,1.1086,1.1078,1.108,2082199976.0
2007-05-01 14:15:00,1.108,1.1085,1.10785,1.10825,1015600000.0
2007-05-01 14:20:00,1.10825,1.1085,1.1079,1.10825,1244265480.0
2007-05-01 14:25:00,1.10825,1.10865,1.108,1.1081,2232500001.0
2007-05-01 14:30:00,1.108,1.1081,1.10725,1.1075,3573200009.0
2007-05-01 14:35:00,1.1074,1.1078,1.1074,1.10775,1297300001.0
2007-05-01 14:40:00,1.10775,1.10825,1.1077,1.1078,2370100004.0
2007-05-01 14:45:00,1.10785,1.1084,1.10775,1.10815,1011500000.0
2007-05-01 14:50:00,1.1082,1.1083,1.108,1.1083,221299999.0
2007-05-01 14:55:00,1.1083,1.1083,1.10735,1.10745,1670674303.0
2007-05-01 15:00:00,1.1074,1.10805,1.1074,1.10805,515700000.0
2007-05-01 15:05:00,1.10805,1.10805,1.1075,1.1076,1437500002.0
2007-05-01 15:10:00,1.1076,1.10785,1.10745,1.10745,2043200004.0
2007-05-01 15:15:00,1.1075,1.1076,1.1073,1.1074,1656099993.0
2007-05-01 15:20:00,1.1074,1.1074,1.1063,1.1064,3206600016.0
2007-05-01 15:25:00,1.1064,1.1069,1.1063,1.10645,4501600013.0
2007-05-01 15:30:00,1.10645,1.1065,1.10565,1.106,3154599995.0
2007-05-01 15:35:00,1.1061,1.1062,1.10475,1.10545,4048699998.0
2007-05-01 15:40:00,1.10545,1.1056,1.10505,1.10555,3828700010.0
2007-05-01 15:45:00,1.10555,1.10615,1.10545,1.1061,2922100003.0
2007-05-01 15:50:00,1.1061,1.10615,1.1056,1.1059,2704200001.0
2007-05-01 15:55:00,1.1059,1.10635,1.1059,1.106,662650000.0
2007-05-01 16:00:00,1.106,1.10715,1.1057,1.1058,4696099989.0
2007-05-01 16:05:00,1.10575,1.107,1.10565,1.10675,3834050006.0
2007-05-01 16:10:00,1.10675,1.10725,1.10675,1.10725,5206154039.0
2007-05-01 16:15:00,1.10725,1.1074,1.10715,1.1073,1404850000.0
2007-05-01 16:20:00,1.1073,1.10785,1.1072,1.10765,3601499997.0
2007-05-01 16:25:00,1.1077,1.1087,1.10755,1.10835,2958700011.0
2007-05-01 16:30:00,1.10835,1.1085,1.10755,1.1081,4608000002.0
2007-05-01 16:35:00,1.1081,1.10935,1.1081,1.10935,2927849988.0
2007-05-01 16:40:00,1.10935,1.1097,1.10925,1.1094,2863899995.0
2007-05-01 16:45:00,1.1094,1.1097,1.1092,1.10925,2382050001.0
2007-05-01 16:50:00,1.10925,1.10925,1.1082,1.1083,3042003725.0
2007-05-01 16:55:00,1.1083,1.1093,1.10815,1.1092,3150000003.0
2007-05-01 17:00:00,1.1092,1.10955,1.1088,1.1088,3887499998.0
2007-05-01 17:05:00,1.1088,1.10885,1.1082,1.10825,3628300002.0
2007-05-01 17:10:00,1.10825,1.10825,1.1075,1.1076,3938100002.0
2007-05-01 17:15:00,1.1076,1.1085,1.1075,1.1079,2784999999.0
2007-05-01 17:20:00,1.1079,1.10795,1.1073,1.10735,1581799999.0
2007-05-01 17:25:00,1.10735,1.1077,1.1073,1.1074,1119900004.0
2007-05-01 17:30:00,1.1074,1.10775,1.10645,1.107,2336299998.0
2007-05-01 17:35:00,1.107,1.1081,1.10645,1.10795,3608100003.0
2007-05-01 17:40:00,1.108,1.1088,1.108,1.10835,5375499981.0
2007-05-01 17:45:00,1.1084,1.10875,1.1082,1.10825,2926500002.0
2007-05-01 17:50:00,1.10825,1.1093,1.1082,1.1091,2115299997.0
2007-05-01 17:55:00,1.1091,1.10935,1.1085,1.10875,2048299999.0
2007-05-01 18:00:00,1.10875,1.109,1.1084,1.10855,1481400000.0
2007-05-01 18:05:00,1.10855,1.10855,1.1082,1.1083,557300003.0
2007-05-01 18:10:00,1.1084,1.1085,1.1081,1.1084,2007199996.0
2007-05-01 18:15:00,1.10835,1.10865,1.10835,1.10855,1049500004.0
2007-05-01 18:20:00,1.10855,1.1086,1.1082,1.10825,1490399995.0
2007-05-01 18:25:00,1.1084,1.10845,1.1081,1.1082,1772487130.0
2007-05-01 18:30:00,1.1082,1.1085,1.1081,1.1085,1803099996.0
2007-05-01 18:35:00,1.1085,1.10915,1.10845,1.109,2427400017.0
2007-05-01 18:40:00,1.109,1.10935,1.109,1.10935,1353700002.0
2007-05-01 18:45:00,1.10935,1.10935,1.1092,1.1093,492499994.0
2007-05-01 18:50:00,1.10915,1.1092,1.1091,1.1091,655400000.0
2007-05-01 18:55:00,1.1091,1.1106,1.1091,1.1104,3576199996.0
2007-05-01 19:00:00,1.1104,1.1106,1.1101,1.1105,5034699995.0
2007-05-01 19:05:00,1.11045,1.1115,1.11035,1.1113,6104850001.0
2007-05-01 19:10:00,1.1113,1.11155,1.1109,1.1113,3219699989.0
2007-05-01 19:15:00,1.1113,1.1113,1.11095,1.1112,1871699999.0
2007-05-01 19:20:00,1.11115,1.11115,1.1109,1.11095,1417700006.0
2007-05-01 19:25:00,1.11095,1.1111,1.1105,1.11095,2285999993.0
2007-05-01 19:30:00,1.1109,1.1114,1.11075,1.11125,3769600006.0
2007-05-01 19:35:00,1.1112,1.1113,1.1109,1.1111,1577500000.0
2007-05-01 19:40:00,1.1111,1.1111,1.1108,1.1109,911600005.0
2007-05-01 19:45:00,1.1109,1.1113,1.1108,1.11115,735900000.0
2007-05-01 19:50:00,1.11115,1.1112,1.11105,1.11115,771399996.0
2007-05-01 19:55:00,1.1112,1.1112,1.11035,1.1106,2559599998.0
2007-05-01 20:00:00,1.1106,1.1108,1.11045,1.1107,508100000.0
2007-05-01 20:05:00,1.1107,1.11085,1.1107,1.1107,1176999998.0
2007-05-01 20:10:00,1.1107,1.1111,1.1107,1.1109,1685000007.0
2007-05-01 20:15:00,1.1109,1.1109,1.11045,1.1106,2100999993.0
2007-05-01 20:20:00,1.1105,1.1108,1.11025,1.1108,1164199999.0
2007-05-01 20:25:00,1.1108,1.1108,1.11055,1.1106,1362100001.0
2007-05-01 20:30:00,1.1106,1.1107,1.1106,1.1106,1092999994.0
2007-05-01 20:35:00,1.1107,1.11075,1.1104,1.1104,2704000002.0
2007-05-01 20:40:00,1.11045,1.1105,1.11005,1.11005,1739899998.0
2007-05-01 20:45:00,1.1101,1.1103,1.10997,1.10997,1027800002.0
2007-05-01 20:50:00,1.1102,1.1106,1.1102,1.1104,1079799995.0
2007-05-01 20:55:00,1.1104,1.1104,1.11,1.1103,4535099990.0
2007-05-01 21:00:00,1.1103,1.1106,1.1102,1.11045,1345299993.0
2007-05-01 21:05:00,1.1104,1.1105,1.1104,1.11045,287300000.0
2007-05-01 21:10:00,1.1105,1.1105,1.11016,1.1103,562100002.0
2007-05-01 21:15:00,1.11035,1.1108,1.1103,1.1106,1861300006.0
2007-05-01 21:20:00,1.1106,1.1107,1.1102,1.1103,707200004.0
2007-05-01 21:25:00,1.1103,1.1108,1.1102,1.1106,1074359995.0
2007-05-01 21:30:00,1.1106,1.1107,1.1103,1.11045,1360999991.0
2007-05-01 21:35:00,1.1105,1.1106,1.1103,1.1104,715200001.0
2007-05-01 21:40:00,1.11029,1.1105,1.10998,1.1104,628900001.0
2007-05-01 21:45:00,1.1104,1.11045,1.1103,1.1104,1636000007.0
2007-05-01 21:50:00,1.11011,1.1108,1.10994,1.1106,1721799997.0
2007-05-01 21:55:00,1.1106,1.1107,1.1103,1.11035,3600000006.0
2007-05-01 22:00:00,1.1104,1.1105,1.1103,1.1104,1493800005.0
2007-05-01 22:05:00,1.1104,1.1105,1.1102,1.1103,1494199986.0
2007-05-01 22:10:00,1.1103,1.1104,1.1102,1.1103,256000002.0
2007-05-01 22:15:00,1.1102,1.1104,1.11002,1.1104,604000006.0
2007-05-01 22:20:00,1.1104,1.1105,1.10997,1.11045,497799998.0
2007-05-01 22:25:00,1.1105,1.1106,1.11045,1.1106,973999997.0
2007-05-01 22:30:00,1.1106,1.1108,1.1105,1.1107,666199999.0
2007-05-01 22:35:00,1.1108,1.1109,1.1106,1.1107,601399998.0
2007-05-01 22:40:00,1.1107,1.1108,1.1103,1.1104,1018500001.0
2007-05-01 22:45:00,1.1104,1.1106,1.1103,1.1104,324000000.0
2007-05-01 22:50:00,1.11002,1.1107,1.10986,1.1104,635899999.0
2007-05-01 22:55:00,1.1107,1.111,1.1107,1.1109,670400001.0
2007-05-01 23:00:00,1.111,1.111,1.1108,1.111,156800000.0
2007-05-01 23:05:00,1.111,1.111,1.11062,1.1108,248200000.0
2007-05-01 23:10:00,1.11072,1.111,1.11059,1.111,107200000.0
2007-05-01 23:15:00,1.1109,1.1111,1.11076,1.1109,123800000.0
2007-05-01 23:20:00,1.1109,1.1111,1.11055,1.1111,211200000.0
2007-05-01 23:25:00,1.11072,1.1111,1.11062,1.1111,198000000.0
2007-05-01 23:30:00,1.11102,1.1113,1.11079,1.1112,287100002.0
2007-05-01 23:35:00,1.1111,1.1112,1.11089,1.1111,192200000.0
2007-05-01 23:40:00,1.11071,1.1112,1.11058,1.111,354100000.0
2007-05-01 23:45:00,1.111,1.1113,1.11082,1.1113,351400000.0
2007-05-01 23:50:00,1.1112,1.1112,1.11071,1.11077,622800000.0
2007-05-01 23:55:00,1.11095,1.11104,1.11078,1.11099,736300000.0
2007-05-02 00:00:00,1.11087,1.1114,1.11077,1.11094,228400000.0
2007-05-02 00:05:00,1.1111,1.1113,1.11083,1.1112,333300001.0
2007-05-02 00:10:00,1.111,1.11135,1.11085,1.11125,419900001.0
2007-05-02 00:15:00,1.11105,1.11125,1.1108,1.11101,425800000.0
2007-05-02 00:20:00,1.11125,1.11125,1.11079,1.11125,96800000.0
2007-05-02 00:25:00,1.11125,1.1113,1.11069,1.1113,81900000.0
2007-05-02 00:30:00,1.1113,1.1113,1.11083,1.11091,861800001.0
2007-05-02 00:35:00,1.1113,1.1114,1.11115,1.1114,94400000.0
2007-05-02 00:40:00,1.1114,1.1119,1.1113,1.1118,534000000.0
2007-05-02 00:45:00,1.1118,1.1119,1.11148,1.11153,273100000.0
2007-05-02 00:50:00,1.1119,1.1119,1.1114,1.1118,309600000.0
2007-05-02 00:55:00,1.1119,1.1119,1.11139,1.1118,97300000.0
2007-05-02 01:00:00,1.1118,1.1118,1.1112,1.1112,355599997.0
2007-05-02 01:05:00,1.1112,1.11185,1.1112,1.11185,932199999.0
2007-05-02 01:10:00,1.11185,1.11185,1.1117,1.11185,414400000.0
2007-05-02 01:15:00,1.1118,1.11185,1.11148,1.11185,221199999.0
2007-05-02 01:20:00,1.1118,1.11185,1.11145,1.1117,368000002.0
2007-05-02 01:25:00,1.11175,1.1118,1.11142,1.1117,262900000.0
2007-05-02 01:30:00,1.1117,1.11175,1.11128,1.1113,262900000.0
2007-05-02 01:35:00,1.1117,1.11175,1.1115,1.11165,189899998.0
2007-05-02 01:40:00,1.11165,1.11165,1.11155,1.1116,147700000.0
2007-05-02 01:45:00,1.1116,1.1116,1.11115,1.1116,146400000.0
2007-05-02 01:50:00,1.11132,1.1116,1.11117,1.1115,266700000.0
2007-05-02 01:55:00,1.1115,1.1116,1.1114,1.1115,146000000.0
2007-05-02 02:00:00,1.1115,1.1115,1.11094,1.11123,246800000.0
2007-05-02 02:05:00,1.11124,1.1114,1.11099,1.1113,179800000.0
2007-05-02 02:10:00,1.11114,1.1115,1.11104,1.1115,139700004.0
2007-05-02 02:15:00,1.11119,1.1114,1.11095,1.111,650200001.0
2007-05-02 02:20:00,1.11061,1.11115,1.11057,1.11083,441000000.0
2007-05-02 02:25:00,1.11105,1.11105,1.11053,1.11075,138700000.0
2007-05-02 02:30:00,1.11073,1.11105,1.11052,1.1107,158400000.0
2007-05-02 02:35:00,1.11105,1.1114,1.11105,1.1114,333499999.0
2007-05-02 02:40:00,1.11105,1.11122,1.11086,1.11086,158800000.0
2007-05-02 02:45:00,1.1114,1.1114,1.11125,1.1113,134800000.0
2007-05-02 02:50:00,1.11106,1.1114,1.11088,1.11093,294500000.0
2007-05-02 02:55:00,1.1114,1.1116,1.11106,1.1113,464299998.0
2007-05-02 03:00:00,1.11135,1.1118,1.11135,1.1116,330699998.0
2007-05-02 03:05:00,1.1116,1.1118,1.11155,1.1117,265100000.0
2007-05-02 03:10:00,1.1117,1.112,1.1117,1.1118,402600001.0
2007-05-02 03:15:00,1.1119,1.112,1.1119,1.1119,210400000.0
2007-05-02 03:20:00,1.1119,1.1119,1.1117,1.1117,133400000.0
2007-05-02 03:25:00,1.11175,1.112,1.11165,1.112,199600000.0
2007-05-02 03:30:00,1.112,1.1132,1.112,1.1127,1374799998.0
2007-05-02 03:35:00,1.1127,1.1128,1.1124,1.1125,392199997.0
2007-05-02 03:40:00,1.1125,1.1126,1.1122,1.11222,85900000.0
2007-05-02 03:45:00,1.11232,1.1126,1.11216,1.1126,241134565.0
2007-05-02 03:50:00,1.1125,1.1126,1.11213,1.1126,117400000.0
2007-05-02 03:55:00,1.11237,1.1126,1.11215,1.1126,169400000.0
2007-05-02 04:00:00,1.11246,1.1126,1.11228,1.11255,156800000.0
2007-05-02 04:05:00,1.1126,1.1126,1.1123,1.1124,114500000.0
2007-05-02 04:10:00,1.1124,1.1125,1.11197,1.1124,162800000.0
2007-05-02 04:15:00,1.1124,1.1126,1.112,1.1125,260400000.0
2007-05-02 04:20:00,1.11255,1.1126,1.11235,1.11235,321700000.0
2007-05-02 04:25:00,1.1124,1.1124,1.11205,1.11206,451899999.0
2007-05-02 04:30:00,1.1123,1.1124,1.11225,1.1124,517099991.0
2007-05-02 04:35:00,1.1124,1.1125,1.11216,1.11226,884500001.0
2007-05-02 04:40:00,1.11223,1.1125,1.11214,1.1124,629699993.0
2007-05-02 04:45:00,1.1124,1.1124,1.11199,1.11218,459399996.0
2007-05-02 04:50:00,1.11218,1.1124,1.11195,1.1124,231899997.0
2007-05-02 04:55:00,1.11208,1.1125,1.11199,1.1125,146800003.0
2007-05-02 05:00:00,1.1125,1.1125,1.11215,1.11233,531800001.0
2007-05-02 05:05:00,1.1125,1.1126,1.11216,1.1126,192600000.0
2007-05-02 05:10:00,1.11265,1.1127,1.11236,1.11243,228400000.0
2007-05-02 05:15:00,1.1127,1.1129,1.1127,1.1129,229000000.0
2007-05-02 05:20:00,1.1128,1.1131,1.1128,1.1131,301000000.0
2007-05-02 05:25:00,1.1131,1.1131,1.1129,1.1129,255000000.0
2007-05-02 05:30:00,1.113,1.1132,1.11267,1.11283,287100000.0
2007-05-02 05:35:00,1.11315,1.11315,1.1129,1.113,161400000.0
2007-05-02 05:40:00,1.113,1.113,1.11275,1.11295,401800000.0
2007-05-02 05:45:00,1.113,1.1131,1.11283,1.1131,263279682.0
2007-05-02 05:50:00,1.1131,1.1137,1.113,1.1135,791500000.0
2007-05-02 05:55:00,1.11327,1.11355,1.11304,1.1135,283200000.0
2007-05-02 06:00:00,1.1135,1.1137,1.1134,1.1135,153499998.0
2007-05-02 06:05:00,1.1135,1.11355,1.11313,1.1133,388400000.0
2007-05-02 06:10:00,1.11355,1.11355,1.11325,1.1134,545500002.0
2007-05-02 06:15:00,1.1134,1.1134,1.11297,1.1134,358099999.0
2007-05-02 06:20:00,1.1134,1.1134,1.1131,1.11315,293499999.0
2007-05-02 06:25:00,1.1132,1.1133,1.1131,1.1132,340800000.0
2007-05-02 06:30:00,1.1132,1.1132,1.1128,1.1129,769080002.0
2007-05-02 06:35:00,1.1129,1.1131,1.11267,1.1129,651379999.0
2007-05-02 06:40:00,1.1129,1.1129,1.11275,1.1129,291499999.0
2007-05-02 06:45:00,1.1129,1.1129,1.11263,1.11284,203600000.0
2007-05-02 06:50:00,1.1129,1.1129,1.11242,1.1127,424200000.0
2007-05-02 06:55:00,1.1127,1.113,1.1127,1.1127,913900001.0
2007-05-02 07:00:00,1.1127,1.1129,1.1127,1.1128,202000000.0
2007-05-02 07:05:00,1.1128,1.1128,1.1126,1.1126,278300000.0
2007-05-02 07:10:00,1.1126,1.1126,1.11215,1.1122,689699999.0
2007-05-02 07:15:00,1.1122,1.1124,1.11183,1.11209,1225199999.0
2007-05-02 07:20:00,1.11193,1.1123,1.11191,1.1123,824899993.0
2007-05-02 07:25:00,1.1123,1.1128,1.1123,1.1126,655699999.0
2007-05-02 07:30:00,1.1126,1.1126,1.11218,1.1126,894399996.0
2007-05-02 07:35:00,1.11232,1.1126,1.11232,1.1126,386100000.0
2007-05-02 07:40:00,1.1126,1.1126,1.1124,1.1125,430999999.0
2007-05-02 07:45:00,1.11236,1.1129,1.11231,1.1127,1710700015.0
2007-05-02 07:50:00,1.1127,1.1129,1.11225,1.1125,305799998.0
2007-05-02 07:55:00,1.1129,1.1129,1.1121,1.1122,534500000.0
2007-05-02 08:00:00,1.1122,1.1124,1.11176,1.1124,717700003.0
2007-05-02 08:05:00,1.1124,1.1124,1.1116,1.1116,675499999.0
2007-05-02 08:10:00,1.1116,1.1116,1.11065,1.1109,1514600000.0
2007-05-02 08:15:00,1.11085,1.11125,1.11049,1.1111,702600000.0
2007-05-02 08:20:00,1.1111,1.1113,1.111,1.1113,460600000.0
2007-05-02 08:25:00,1.1113,1.11165,1.1113,1.1115,986799999.0
2007-05-02 08:30:00,1.1115,1.1116,1.11145,1.1116,266400000.0
2007-05-02 08:35:00,1.1116,1.1119,1.11155,1.1119,308500000.0
2007-05-02 08:40:00,1.1119,1.112,1.1118,1.112,361000000.0
2007-05-02 08:45:00,1.11205,1.1122,1.11165,1.1119,878399998.0
2007-05-02 08:50:00,1.1119,1.112,1.11175,1.11195,653899997.0
2007-05-02 08:55:00,1.1119,1.11205,1.1118,1.1119,702500001.0
2007-05-02 09:00:00,1.1119,1.112,1.11146,1.1117,800200000.0
2007-05-02 09:05:00,1.1119,1.1123,1.11185,1.1123,307400000.0
2007-05-02 09:10:00,1.1123,1.11245,1.1122,1.11245,593600000.0
2007-05-02 09:15:00,1.1125,1.1127,1.11205,1.11215,653000000.0
2007-05-02 09:20:00,1.11215,1.11225,1.1121,1.11215,275600000.0
2007-05-02 09:25:00,1.1122,1.11235,1.11205,1.11215,362300000.0
2007-05-02 09:30:00,1.11215,1.1125,1.11215,1.1123,351900000.0
2007-05-02 09:35:00,1.1123,1.11235,1.11173,1.11235,274000000.0
2007-05-02 09:40:00,1.11235,1.11235,1.11195,1.11205,748300001.0
2007-05-02 09:45:00,1.11205,1.11205,1.1115,1.1116,1134899999.0
2007-05-02 09:50:00,1.1116,1.11165,1.11106,1.11129,588900002.0
2007-05-02 09:55:00,1.11118,1.11175,1.11118,1.1117,753900001.0
2007-05-02 10:00:00,1.1117,1.112,1.11089,1.11195,782899996.0
2007-05-02 10:05:00,1.11195,1.112,1.1117,1.1119,625700000.0
2007-05-02 10:10:00,1.1119,1.1119,1.1118,1.1119,87700000.0
2007-05-02 10:15:00,1.1119,1.112,1.11119,1.11195,939299995.0
2007-05-02 10:20:00,1.11195,1.1121,1.11195,1.1121,460199996.0
2007-05-02 10:25:00,1.11205,1.1123,1.11185,1.1123,893259713.0
2007-05-02 10:30:00,1.1124,1.1125,1.1123,1.11245,580900000.0
2007-05-02 10:35:00,1.1125,1.1134,1.1125,1.11325,1466911107.0
2007-05-02 10:40:00,1.11325,1.1134,1.11295,1.1131,749600001.0
2007-05-02 10:45:00,1.1131,1.1136,1.1127,1.1133,1718599999.0
2007-05-02 10:50:00,1.1133,1.1133,1.1121,1.1124,1075100006.0
2007-05-02 10:55:00,1.1124,1.1128,1.1121,1.1127,1454199994.0
2007-05-02 11:00:00,1.1127,1.1128,1.112,1.1121,1538699999.0
2007-05-02 11:05:00,1.1119,1.1119,1.11165,1.1117,513799999.0
2007-05-02 11:10:00,1.11161,1.112,1.11131,1.11175,1869999997.0
2007-05-02 11:15:00,1.11175,1.11225,1.1116,1.11225,1209800001.0
2007-05-02 11:20:00,1.11225,1.1124,1.1121,1.11215,648499999.0
2007-05-02 11:25:00,1.11197,1.11225,1.11147,1.1122,1029100000.0
2007-05-02 11:30:00,1.1122,1.11295,1.112,1.11275,1844100001.0
2007-05-02 11:35:00,1.11275,1.11275,1.1125,1.1127,1075000002.0
2007-05-02 11:40:00,1.1127,1.1127,1.1123,1.1124,1394100001.0
2007-05-02 11:45:00,1.1124,1.1126,1.11225,1.1125,2490899998.0
2007-05-02 11:50:00,1.1125,1.1127,1.1125,1.11255,613799998.0
2007-05-02 11:55:00,1.11255,1.11315,1.11255,1.11305,1808100000.0
2007-05-02 12:00:00,1.1131,1.1131,1.1129,1.113,1645899996.0
2007-05-02 12:05:00,1.113,1.113,1.11275,1.1129,894199994.0
2007-05-02 12:10:00,1.1129,1.11315,1.11245,1.11265,3757500000.0
2007-05-02 12:15:00,1.11275,1.1128,1.11245,1.1127,878199990.0
2007-05-02 12:20:00,1.1127,1.1128,1.11223,1.11265,1609500007.0
2007-05-02 12:25:00,1.1127,1.113,1.1127,1.113,1037000000.0
2007-05-02 12:30:00,1.113,1.113,1.11285,1.113,482499996.0
2007-05-02 12:35:00,1.11285,1.113,1.11265,1.1127,497699998.0
2007-05-02 12:40:00,1.1127,1.11275,1.11238,1.11275,239200000.0
2007-05-02 12:45:00,1.1127,1.1131,1.1127,1.1131,875199997.0
2007-05-02 12:50:00,1.11315,1.1135,1.11315,1.1135,482799994.0
2007-05-02 12:55:00,1.1134,1.1137,1.11335,1.1135,2047900008.0
2007-05-02 13:00:00,1.1135,1.1142,1.1135,1.1136,2751299994.0
2007-05-02 13:05:00,1.11365,1.1137,1.11265,1.1127,2511299998.0
2007-05-02 13:10:00,1.1127,1.1128,1.11255,1.1127,1373099991.0
2007-05-02 13:15:00,1.1127,1.1129,1.11265,1.1127,1926200003.0
2007-05-02 13:20:00,1.1127,1.11275,1.1124,1.1124,1901299991.0
2007-05-02 13:25:00,1.1124,1.1124,1.11185,1.1119,1550699991.0
2007-05-02 13:30:00,1.11185,1.1122,1.11165,1.11195,3426199999.0
2007-05-02 13:35:00,1.11195,1.1121,1.11185,1.112,716300000.0
2007-05-02 13:40:00,1.112,1.11225,1.1119,1.11225,898800002.0
2007-05-02 13:45:00,1.1122,1.11225,1.11195,1.1122,1195799999.0
2007-05-02 13:50:00,1.1122,1.1122,1.11125,1.11125,3355699998.0
2007-05-02 13:55:00,1.1113,1.1116,1.1113,1.1114,2527699981.0
2007-05-02 14:00:00,1.1114,1.1115,1.111,1.1111,3308200015.0
2007-05-02 14:05:00,1.1111,1.11145,1.111,1.1111,3503999983.0
2007-05-02 14:10:00,1.1111,1.1112,1.111,1.1111,2094100010.0
2007-05-02 14:15:00,1.111,1.111,1.10915,1.1097,7128781192.0
2007-05-02 14:20:00,1.1097,1.1103,1.1097,1.11,4768318839.0
2007-05-02 14:25:00,1.11,1.1101,1.10975,1.11,6095152233.0
2007-05-02 14:30:00,1.11,1.1104,1.10985,1.1102,2832572953.0
2007-05-02 14:35:00,1.1102,1.11025,1.10945,1.1096,3425200017.0
2007-05-02 14:40:00,1.10955,1.1098,1.1094,1.1098,6327500007.0
2007-05-02 14:45:00,1.1098,1.11035,1.10955,1.11035,6167548327.0
2007-05-02 14:50:00,1.11035,1.11065,1.1101,1.1101,6715901242.0
2007-05-02 14:55:00,1.1101,1.1103,1.1097,1.1099,4670799996.0
2007-05-02 15:00:00,1.1099,1.1099,1.1095,1.1097,5369306103.0
2007-05-02 15:05:00,1.1096,1.1098,1.1083,1.1085,4128100006.0
2007-05-02 15:10:00,1.1085,1.1087,1.1084,1.1086,4232900000.0
2007-05-02 15:15:00,1.1086,1.109,1.1082,1.1084,7697399978.0
2007-05-02 15:20:00,1.1084,1.1086,1.10835,1.10835,4433497846.0
2007-05-02 15:25:00,1.1084,1.1084,1.1074,1.1078,7676499981.0
2007-05-02 15:30:00,1.1077,1.1084,1.1076,1.1083,4196499965.0
2007-05-02 15:35:00,1.1083,1.1086,1.1082,1.1086,4739613083.0
2007-05-02 15:40:00,1.1086,1.1087,1.1083,1.1084,5521082663.0
2007-05-02 15:45:00,1.1084,1.1087,1.1083,1.1085,5941228405.0
2007-05-02 15:50:00,1.10845,1.1086,1.1083,1.1085,2030800005.0
2007-05-02 15:55:00,1.1085,1.1085,1.1081,1.1083,4520400006.0
2007-05-02 16:00:00,1.1082,1.109,1.1082,1.109,3400639996.0
2007-05-02 16:05:00,1.109,1.1095,1.109,1.1092,4952300022.0
2007-05-02 16:10:00,1.1092,1.1092,1.1079,1.1079,7723400017.0
2007-05-02 16:15:00,1.108,1.1082,1.1078,1.1082,4896601870.0
2007-05-02 16:20:00,1.1082,1.1082,1.107,1.1071,7207700001.0
2007-05-02 16:25:00,1.1069,1.107,1.1064,1.107,7977499997.0
2007-05-02 16:30:00,1.107,1.1071,1.1065,1.1071,5767799990.0
2007-05-02 16:35:00,1.1071,1.1075,1.107,1.1071,5005899994.0
2007-05-02 16:40:00,1.1072,1.1075,1.1071,1.1072,8062800010.0
2007-05-02 16:45:00,1.1071,1.1076,1.107,1.1075,4825099990.0
2007-05-02 16:50:00,1.1074,1.1088,1.10735,1.1086,3496199985.0
2007-05-02 16:55:00,1.1086,1.1086,1.1078,1.1078,6792100012.0
2007-05-02 17:00:00,1.1078,1.1081,1.1075,1.1081,7776600012.0
2007-05-02 17:05:00,1.1081,1.1082,1.10785,1.1079,3185099995.0
2007-05-02 17:10:00,1.1079,1.1079,1.1071,1.1072,3228799995.0
2007-05-02 17:15:00,1.1072,1.1073,1.10695,1.107,2172399992.0
2007-05-02 17:20:00,1.107,1.1075,1.1069,1.1072,4932900001.0
2007-05-02 17:25:00,1.1071,1.108,1.10695,1.1079,6309800000.0
2007-05-02 17:30:00,1.1079,1.1085,1.10765,1.1084,4017800030.0
2007-05-02 17:35:00,1.1084,1.1084,1.10795,1.1082,4670509747.0
2007-05-02 17:40:00,1.1082,1.10835,1.108,1.10815,6043837238.0
2007-05-02 17:45:00,1.10815,1.1084,1.108,1.1084,3837800046.0
2007-05-02 17:50:00,1.1084,1.1084,1.1077,1.1079,6447000049.0
2007-05-02 17:55:00,1.1079,1.1088,1.1078,1.10865,4530599987.0
2007-05-02 18:00:00,1.1085,1.1086,1.108,1.1081,6897599981.0
2007-05-02 18:05:00,1.1082,1.1082,1.1078,1.1081,2844500004.0
2007-05-02 18:10:00,1.1081,1.1082,1.108,1.108,2528600000.0
2007-05-02 18:15:00,1.108,1.108,1.1078,1.1078,2254099962.0
2007-05-02 18:20:00,1.1079,1.1079,1.1071,1.1072,4560699989.0
2007-05-02 18:25:00,1.1072,1.1074,1.107,1.1074,2576900018.0
2007-05-02 18:30:00,1.1074,1.1076,1.1072,1.1073,3294299997.0
2007-05-02 18:35:00,1.1073,1.1073,1.1071,1.10725,1745099993.0
2007-05-02 18:40:00,1.10725,1.1074,1.10715,1.1074,1905499997.0
2007-05-02 18:45:00,1.1074,1.1074,1.10725,1.1073,4040199975.0
2007-05-02 18:50:00,1.10725,1.1075,1.10725,1.10735,2252699995.0
2007-05-02 18:55:00,1.10735,1.1075,1.1073,1.1074,1572100027.0
2007-05-02 19:00:00,1.1074,1.1074,1.107,1.1072,4396800001.0
2007-05-02 19:05:00,1.1073,1.1075,1.1071,1.1073,3111099993.0
2007-05-02 19:10:00,1.1073,1.1076,1.1072,1.1075,3160800003.0
2007-05-02 19:15:00,1.1075,1.1077,1.10745,1.1076,4404900014.0
2007-05-02 19:20:00,1.1075,1.1077,1.10745,1.1077,2196099999.0
2007-05-02 19:25:00,1.1077,1.1077,1.1075,1.1076,761300000.0
2007-05-02 19:30:00,1.1075,1.1076,1.1074,1.1076,2440600006.0
2007-05-02 19:35:00,1.1076,1.108,1.1074,1.1078,2810500002.0
2007-05-02 19:40:00,1.1079,1.1081,1.10785,1.108,1464299999.0
2007-05-02 19:45:00,1.108,1.108,1.1079,1.108,1018199999.0
2007-05-02 19:50:00,1.108,1.1083,1.1079,1.1083,2715499977.0
2007-05-02 19:55:00,1.1083,1.1084,1.108,1.1081,1820800000.0
2007-05-02 20:00:00,1.1081,1.1084,1.10795,1.1083,1687699994.0
2007-05-02 20:05:00,1.1083,1.1083,1.10815,1.1083,1393000001.0
2007-05-02 20:10:00,1.10825,1.1083,1.10815,1.1083,579400010.0
2007-05-02 20:15:00,1.1083,1.1083,1.1082,1.1083,643700007.0
2007-05-02 20:20:00,1.1083,1.1084,1.10815,1.1083,969999997.0
2007-05-02 20:25:00,1.1083,1.1085,1.10825,1.10835,2720799988.0
2007-05-02 20:30:00,1.10835,1.1084,1.1081,1.1081,2212299997.0
2007-05-02 20:35:00,1.1081,1.1082,1.108,1.10805,1864199999.0
2007-05-02 20:40:00,1.1081,1.1082,1.1081,1.1082,1053100001.0
2007-05-02 20:45:00,1.1083,1.1083,1.10788,1.1082,1145100013.0
2007-05-02 20:50:00,1.1082,1.1082,1.10805,1.1082,905799985.0
2007-05-02 20:55:00,1.1082,1.1082,1.108,1.1081,2572200008.0
2007-05-02 21:00:00,1.1081,1.1084,1.1081,1.1083,1794799998.0
2007-05-02 21:05:00,1.1084,1.1084,1.10825,1.1083,570099998.0
2007-05-02 21:10:00,1.1083,1.1083,1.10795,1.108,1990699994.0
2007-05-02 21:15:00,1.108,1.1081,1.1078,1.1079,2372299991.0
2007-05-02 21:20:00,1.1079,1.1079,1.1076,1.1076,4115399999.0
2007-05-02 21:25:00,1.1076,1.108,1.1076,1.108,1916099990.0
2007-05-02 21:30:00,1.108,1.1081,1.1079,1.108,1245599991.0
2007-05-02 21:35:00,1.108,1.1081,1.1079,1.1081,1658499986.0
2007-05-02 21:40:00,1.1081,1.1082,1.1077,1.108,4007599987.0
2007-05-02 21:45:00,1.108,1.1081,1.1079,1.1079,2350199979.0
2007-05-02 21:50:00,1.1079,1.1081,1.1078,1.1081,1748200004.0
2007-05-02 21:55:00,1.1081,1.109,1.108,1.1086,7763100005.0
2007-05-02 22:00:00,1.1086,1.1087,1.1085,1.1086,988200010.0
2007-05-02 22:05:00,1.1087,1.1089,1.1084,1.1086,2564800006.0
2007-05-02 22:10:00,1.1086,1.109,1.1084,1.1084,2289600007.0
2007-05-02 22:15:00,1.1085,1.1085,1.1084,1.1084,888500003.0
2007-05-02 22:20:00,1.1083,1.1085,1.1081,1.1082,2455099993.0
2007-05-02 22:25:00,1.1082,1.1082,1.10795,1.1082,1579100001.0
2007-05-02 22:30:00,1.1083,1.1087,1.1082,1.1085,1254300001.0
2007-05-02 22:35:00,1.1085,1.1087,1.10825,1.1086,2081300001.0
2007-05-02 22:40:00,1.1085,1.1087,1.1083,1.1087,1922700009.0
2007-05-02 22:45:00,1.10835,1.1087,1.10818,1.1085,482799998.0
2007-05-02 22:50:00,1.1086,1.1087,1.1084,1.1086,835800003.0
2007-05-02 22:55:00,1.1086,1.1092,1.1085,1.1091,760499996.0
2007-05-02 23:00:00,1.109,1.1093,1.1087,1.1092,710400005.0
2007-05-02 23:05:00,1.1093,1.1095,1.10878,1.1088,248500000.0
2007-05-02 23:10:00,1.1091,1.1091,1.1087,1.1088,350800000.0
2007-05-02 23:15:00,1.1088,1.1089,1.1068,1.1073,1272600007.0
2007-05-02 23:20:00,1.1073,1.1075,1.1062,1.1071,1629300005.0
2007-05-02 23:25:00,1.1072,1.1072,1.1064,1.1069,1737000001.0
2007-05-02 23:30:00,1.107,1.1073,1.1065,1.107,886899999.0
2007-05-02 23:35:00,1.107,1.1072,1.1068,1.10695,596299999.0
2007-05-02 23:40:00,1.10695,1.1071,1.1065,1.10668,1193000002.0
2007-05-02 23:45:00,1.107,1.1075,1.10671,1.1073,504800002.0
2007-05-02 23:50:00,1.1073,1.1074,1.1073,1.1074,241100000.0
2007-05-02 23:55:00,1.1074,1.1077,1.10701,1.1075,1306099998.0
2007-05-03 00:00:00,1.1075,1.1082,1.10717,1.1078,846700001.0
2007-05-03 00:05:00,1.1078,1.108,1.10741,1.10752,323400000.0
2007-05-03 00:10:00,1.1079,1.1082,1.10761,1.10778,391299998.0
2007-05-03 00:15:00,1.108,1.1081,1.10785,1.10793,105500001.0
2007-05-03 00:20:00,1.1081,1.1081,1.1076,1.108,1171499999.0
2007-05-03 00:25:00,1.10765,1.1081,1.10756,1.1079,134000000.0
2007-05-03 00:30:00,1.10755,1.108,1.10744,1.1079,734300000.0
2007-05-03 00:35:00,1.1079,1.1081,1.10762,1.1081,444499997.0
2007-05-03 00:40:00,1.1078,1.1082,1.10758,1.1081,287800000.0
2007-05-03 00:45:00,1.1081,1.1082,1.1079,1.1081,676899997.0
2007-05-03 00:50:00,1.1081,1.10875,1.1081,1.10865,1663100000.0
2007-05-03 00:55:00,1.10865,1.1089,1.1086,1.1088,1063999999.0
2007-05-03 01:00:00,1.1088,1.1088,1.1085,1.1085,346400004.0
2007-05-03 01:05:00,1.1085,1.10865,1.10815,1.1085,528199998.0
2007-05-03 01:10:00,1.1085,1.1086,1.10806,1.10827,399100001.0
2007-05-03 01:15:00,1.1085,1.1086,1.10807,1.1086,600500003.0
2007-05-03 01:20:00,1.1086,1.1086,1.10845,1.1086,420200003.0
2007-05-03 01:25:00,1.1086,1.1086,1.10827,1.1086,322300000.0
2007-05-03 01:30:00,1.1087,1.1087,1.10823,1.10837,313400001.0
2007-05-03 01:35:00,1.1086,1.1086,1.10827,1.10831,358399998.0
2007-05-03 01:40:00,1.10823,1.1087,1.10819,1.1087,421600000.0
2007-05-03 01:45:00,1.1087,1.10875,1.10831,1.10865,929899997.0
2007-05-03 01:50:00,1.10865,1.10875,1.10855,1.1086,521700000.0
2007-05-03 01:55:00,1.1086,1.10871,1.10837,1.1085,318099994.0
2007-05-03 02:00:00,1.1087,1.1088,1.10835,1.1088,228999997.0
2007-05-03 02:05:00,1.10885,1.1089,1.1086,1.10865,574299994.0
2007-05-03 02:10:00,1.1083,1.1087,1.10821,1.1085,362300003.0
2007-05-03 02:15:00,1.1085,1.1086,1.10813,1.1086,530400000.0
2007-05-03 02:20:00,1.1086,1.1087,1.10855,1.1087,436499996.0
2007-05-03 02:25:00,1.10875,1.1088,1.10865,1.1087,1360599996.0
2007-05-03 02:30:00,1.1087,1.1088,1.10822,1.10852,674700001.0
2007-05-03 02:35:00,1.10842,1.1087,1.10837,1.1087,274500003.0
2007-05-03 02:40:00,1.1087,1.1088,1.1085,1.1085,173900000.0
2007-05-03 02:45:00,1.10823,1.1088,1.1082,1.10852,369900000.0
2007-05-03 02:50:00,1.10822,1.1087,1.10822,1.1087,233000000.0
2007-05-03 02:55:00,1.1087,1.1087,1.10843,1.1086,167899999.0
2007-05-03 03:00:00,1.10875,1.1088,1.10853,1.1088,65600000.0
2007-05-03 03:05:00,1.1088,1.10895,1.1088,1.1088,302599997.0
2007-05-03 03:10:00,1.1088,1.10885,1.1087,1.10875,216600000.0
2007-05-03 03:15:00,1.10857,1.1088,1.10834,1.10845,398300000.0
2007-05-03 03:20:00,1.10837,1.10875,1.10829,1.1086,206000000.0
2007-05-03 03:25:00,1.1086,1.1086,1.1085,1.1085,117100001.0
2007-05-03 03:30:00,1.1085,1.1086,1.1084,1.1085,240900000.0
2007-05-03 03:35:00,1.1085,1.1086,1.10825,1.1083,429399996.0
2007-05-03 03:40:00,1.1083,1.1085,1.1081,1.10815,1221499998.0
2007-05-03 03:45:00,1.10815,1.1084,1.10785,1.1084,549899999.0
2007-05-03 03:50:00,1.1084,1.1085,1.10792,1.1081,483999999.0
2007-05-03 03:55:00,1.10813,1.1082,1.10771,1.10815,165400000.0
2007-05-03 04:00:00,1.10797,1.1082,1.10772,1.1079,156600000.0
2007-05-03 04:05:00,1.1079,1.10825,1.10765,1.10785,158200000.0
2007-05-03 04:10:00,1.10798,1.1082,1.10765,1.10805,322400000.0
2007-05-03 04:15:00,1.10805,1.10805,1.107,1.10705,848600005.0
2007-05-03 04:20:00,1.10705,1.1073,1.10685,1.1072,1447900005.0
2007-05-03 04:25:00,1.1072,1.1073,1.10688,1.1073,377499994.0
2007-05-03 04:30:00,1.10704,1.1075,1.10696,1.10708,458300000.0
2007-05-03 04:35:00,1.1075,1.1076,1.10699,1.10713,182000001.0
2007-05-03 04:40:00,1.10694,1.1075,1.10692,1.10701,151999999.0
2007-05-03 04:45:00,1.10704,1.1077,1.107,1.1077,351600000.0
2007-05-03 04:50:00,1.1077,1.10775,1.1074,1.10765,528799999.0
2007-05-03 04:55:00,1.1077,1.1078,1.10733,1.1078,693800000.0
2007-05-03 05:00:00,1.1078,1.1078,1.10733,1.1078,464100002.0
2007-05-03 05:05:00,1.1078,1.1078,1.10734,1.10761,248700000.0
2007-05-03 05:10:00,1.1075,1.1078,1.10728,1.10754,395400000.0
2007-05-03 05:15:00,1.10765,1.10785,1.10743,1.10752,694400001.0
2007-05-03 05:20:00,1.10785,1.10785,1.10733,1.10785,47200000.0
2007-05-03 05:25:00,1.10745,1.10785,1.10741,1.10765,518500000.0
2007-05-03 05:30:00,1.10785,1.10805,1.10785,1.108,760599992.0
2007-05-03 05:35:00,1.1079,1.1081,1.10749,1.10749,827100002.0
2007-05-03 05:40:00,1.10782,1.1081,1.1075,1.1076,1344900000.0
2007-05-03 05:45:00,1.1076,1.1077,1.10714,1.1075,478600000.0
2007-05-03 05:50:00,1.1076,1.1076,1.10704,1.10707,740699986.0
2007-05-03 05:55:00,1.1076,1.1076,1.10704,1.10719,541600000.0
2007-05-03 06:00:00,1.1071,1.1074,1.10689,1.1073,2588899991.0
2007-05-03 06:05:00,1.1074,1.1074,1.10693,1.10722,519799998.0
2007-05-03 06:10:00,1.1075,1.1077,1.10711,1.10711,454900000.0
2007-05-03 06:15:00,1.10734,1.1076,1.10718,1.10722,551400002.0
2007-05-03 06:20:00,1.10728,1.1077,1.10716,1.1075,527399998.0
2007-05-03 06:25:00,1.1076,1.1078,1.1076,1.1077,419499993.0
2007-05-03 06:30:00,1.10765,1.1081,1.10765,1.1079,323799999.0
2007-05-03 06:35:00,1.1079,1.108,1.10745,1.10745,508700000.0
2007-05-03 06:40:00,1.108,1.108,1.10755,1.10766,1733800012.0
2007-05-03 06:45:00,1.108,1.1081,1.10753,1.1081,473400002.0
2007-05-03 06:50:00,1.1081,1.1083,1.108,1.10805,406900000.0
2007-05-03 06:55:00,1.1078,1.10805,1.10768,1.10777,506400000.0
2007-05-03 07:00:00,1.108,1.10815,1.108,1.10815,46400000.0
2007-05-03 07:05:00,1.10795,1.1083,1.10793,1.1082,554500000.0
2007-05-03 07:10:00,1.1082,1.1082,1.10781,1.10804,953800000.0
2007-05-03 07:15:00,1.1082,1.1084,1.1078,1.10805,885999991.0
2007-05-03 07:20:00,1.10803,1.1084,1.10788,1.10835,806299997.0
2007-05-03 07:25:00,1.1084,1.10845,1.1083,1.1084,81100000.0
2007-05-03 07:30:00,1.10845,1.1085,1.10792,1.108,662999999.0
2007-05-03 07:35:00,1.108,1.1082,1.10795,1.108,512599999.0
2007-05-03 07:40:00,1.108,1.1085,1.108,1.1082,452199999.0
2007-05-03 07:45:00,1.1082,1.1083,1.10795,1.1082,329300000.0
2007-05-03 07:50:00,1.1082,1.1082,1.10736,1.10815,659899997.0
2007-05-03 07:55:00,1.10815,1.1083,1.1078,1.1081,813499990.0
2007-05-03 08:00:00,1.1081,1.1081,1.1069,1.10705,1122600002.0
2007-05-03 08:05:00,1.1071,1.1073,1.10685,1.1071,1301099995.0
2007-05-03 08:10:00,1.10676,1.10715,1.10658,1.107,690299998.0
2007-05-03 08:15:00,1.107,1.1071,1.1068,1.1071,432100000.0
2007-05-03 08:20:00,1.10715,1.1073,1.10678,1.10682,578599997.0
2007-05-03 08:25:00,1.10715,1.1077,1.1071,1.1076,294299999.0
2007-05-03 08:30:00,1.10765,1.10775,1.1076,1.10765,544800001.0
2007-05-03 08:35:00,1.1076,1.1077,1.1074,1.1075,547400007.0
2007-05-03 08:40:00,1.10745,1.1076,1.10745,1.1076,775699994.0
2007-05-03 08:45:00,1.1076,1.1077,1.10745,1.1075,972900000.0
2007-05-03 08:50:00,1.1075,1.1076,1.1069,1.1069,1272300001.0
2007-05-03 08:55:00,1.10685,1.10755,1.1068,1.10755,994699989.0
2007-05-03 09:00:00,1.1075,1.1078,1.1073,1.1073,708399997.0
2007-05-03 09:05:00,1.10725,1.10745,1.1069,1.1071,1306499997.0
2007-05-03 09:10:00,1.1071,1.1074,1.10705,1.1073,282700000.0
2007-05-03 09:15:00,1.1072,1.1073,1.10675,1.1073,1832699996.0
2007-05-03 09:20:00,1.10725,1.10765,1.10695,1.1075,2214199994.0
2007-05-03 09:25:00,1.1075,1.1075,1.1074,1.10745,433899996.0
2007-05-03 09:30:00,1.10745,1.10745,1.1065,1.107,1175099995.0
2007-05-03 09:35:00,1.107,1.1071,1.1067,1.1068,1326399993.0
2007-05-03 09:40:00,1.1065,1.1068,1.10629,1.10675,1069400010.0
2007-05-03 09:45:00,1.1068,1.1068,1.10655,1.1067,666399990.0
2007-05-03 09:50:00,1.1067,1.10695,1.1065,1.1066,2563499997.0
2007-05-03 09:55:00,1.1066,1.1067,1.1064,1.1067,1668700009.0
2007-05-03 10:00:00,1.10665,1.1067,1.10645,1.10655,708299985.0
2007-05-03 10:05:00,1.1066,1.1066,1.1064,1.1064,1741299996.0
2007-05-03 10:10:00,1.1064,1.1069,1.1064,1.1068,1097499995.0
2007-05-03 10:15:00,1.1069,1.1075,1.1068,1.10715,1451400011.0
2007-05-03 10:20:00,1.10715,1.1081,1.10715,1.10785,2630000002.0
2007-05-03 10:25:00,1.1078,1.10785,1.1075,1.10785,1167500005.0
2007-05-03 10:30:00,1.1079,1.1085,1.10775,1.1083,2522499996.0
2007-05-03 10:35:00,1.1083,1.1083,1.1078,1.1079,720000000.0
2007-05-03 10:40:00,1.1079,1.1081,1.1076,1.1079,1387000008.0
2007-05-03 10:45:00,1.10785,1.1081,1.1077,1.1081,1162900002.0
2007-05-03 10:50:00,1.10805,1.1084,1.10805,1.1083,1074699999.0
2007-05-03 10:55:00,1.1083,1.1084,1.1081,1.1081,698399998.0
2007-05-03 11:00:00,1.10815,1.1083,1.10779,1.1081,1933399992.0
2007-05-03 11:05:00,1.1081,1.10855,1.10772,1.10855,869951864.0
2007-05-03 11:10:00,1.1086,1.10895,1.1081,1.1081,2422300014.0
2007-05-03 11:15:00,1.1081,1.1083,1.10795,1.1083,1976600006.0
2007-05-03 11:20:00,1.1083,1.1086,1.1083,1.1085,897899999.0
2007-05-03 11:25:00,1.1085,1.10875,1.1084,1.10865,1941099991.0
2007-05-03 11:30:00,1.10865,1.10865,1.1082,1.1084,707600002.0
2007-05-03 11:35:00,1.1084,1.1084,1.1083,1.10835,72700000.0
2007-05-03 11:40:00,1.10835,1.10835,1.1082,1.1082,909299992.0
2007-05-03 11:45:00,1.1082,1.1084,1.1079,1.1081,1335900003.0
2007-05-03 11:50:00,1.1081,1.1086,1.10795,1.1081,2114200001.0
2007-05-03 11:55:00,1.1081,1.10815,1.10735,1.10745,2142900004.0
2007-05-03 12:00:00,1.10745,1.1078,1.1073,1.1076,2552199991.0
2007-05-03 12:05:00,1.1076,1.1078,1.1074,1.1074,492599996.0
2007-05-03 12:10:00,1.1075,1.10845,1.1073,1.1084,5089000015.0
2007-05-03 12:15:00,1.10845,1.1085,1.108,1.1082,1478700001.0
2007-05-03 12:20:00,1.1082,1.10835,1.1075,1.1077,2176299969.0
2007-05-03 12:25:00,1.1077,1.1078,1.1075,1.1076,979000013.0
2007-05-03 12:30:00,1.1076,1.1076,1.1075,1.1075,955100007.0
2007-05-03 12:35:00,1.1075,1.10765,1.10745,1.1075,656600003.0
2007-05-03 12:40:00,1.1076,1.108,1.1076,1.10785,1054799985.0
2007-05-03 12:45:00,1.10785,1.108,1.10758,1.10775,704799993.0
2007-05-03 12:50:00,1.10694,1.1078,1.10694,1.1078,326999998.0
2007-05-03 12:55:00,1.1078,1.10785,1.10775,1.1078,155599999.0
2007-05-03 13:00:00,1.1078,1.1078,1.10711,1.10711,456699994.0
2007-05-03 13:05:00,1.10763,1.10775,1.1073,1.1075,607200002.0
2007-05-03 13:10:00,1.1075,1.1077,1.10745,1.1076,308900003.0
2007-05-03 13:15:00,1.10715,1.1077,1.10678,1.1077,1049400002.0
2007-05-03 13:20:00,1.10765,1.1077,1.10687,1.10735,1047100001.0
2007-05-03 13:25:00,1.1077,1.10775,1.10703,1.10735,1653700005.0
2007-05-03 13:30:00,1.1078,1.1078,1.1074,1.1074,857800010.0
2007-05-03 13:35:00,1.1074,1.10825,1.1073,1.10795,1244299998.0
2007-05-03 13:40:00,1.10795,1.10795,1.1078,1.1078,587899998.0
2007-05-03 13:45:00,1.1078,1.108,1.1078,1.108,451099999.0
2007-05-03 13:50:00,1.108,1.108,1.1079,1.108,69400000.0
2007-05-03 13:55:00,1.108,1.10835,1.10795,1.10815,376200001.0
2007-05-03 14:00:00,1.10825,1.10825,1.108,1.1082,449600003.0
2007-05-03 14:05:00,1.1082,1.10825,1.10795,1.1082,441300000.0
2007-05-03 14:10:00,1.1082,1.1083,1.1081,1.10815,349900001.0
2007-05-03 14:15:00,1.1081,1.10825,1.1075,1.1075,642399997.0
2007-05-03 14:20:00,1.1075,1.10755,1.1073,1.1075,1129699996.0
2007-05-03 14:25:00,1.1075,1.10755,1.1062,1.1064,2485599993.0
2007-05-03 14:30:00,1.1064,1.1074,1.1064,1.10685,5587903231.0
2007-05-03 14:35:00,1.10685,1.1073,1.10665,1.1067,3919399979.0
2007-05-03 14:40:00,1.1067,1.1071,1.10649,1.1071,311200000.0
2007-05-03 14:45:00,1.107,1.1073,1.107,1.10715,448500000.0
2007-05-03 14:50:00,1.10715,1.1074,1.10715,1.1074,767933414.0
2007-05-03 14:55:00,1.1074,1.1075,1.10715,1.1072,2643799993.0
2007-05-03 15:00:00,1.1072,1.10765,1.1072,1.1076,3302700013.0
2007-05-03 15:05:00,1.1076,1.1076,1.1069,1.1071,2838297106.0
2007-05-03 15:10:00,1.10705,1.1072,1.1069,1.1069,1047399993.0
2007-05-03 15:15:00,1.1069,1.107,1.1066,1.10695,2143599986.0
2007-05-03 15:20:00,1.1069,1.1069,1.10625,1.1065,3624099993.0
2007-05-03 15:25:00,1.1065,1.1074,1.1064,1.1072,4647299977.0
2007-05-03 15:30:00,1.1072,1.1076,1.10695,1.10695,4659900005.0
2007-05-03 15:35:00,1.107,1.1071,1.10675,1.107,2320395087.0
2007-05-03 15:40:00,1.107,1.1074,1.1069,1.1073,3541342330.0
2007-05-03 15:45:00,1.1073,1.1075,1.1071,1.1073,5904500007.0
2007-05-03 15:50:00,1.1072,1.10755,1.1072,1.1074,2324900009.0
2007-05-03 15:55:00,1.1074,1.1076,1.1071,1.1075,3485500012.0
2007-05-03 16:00:00,1.1075,1.10825,1.1075,1.108,4845799986.0
2007-05-03 16:05:00,1.108,1.1082,1.1076,1.1079,5765899994.0
2007-05-03 16:10:00,1.1079,1.108,1.10745,1.1076,5512699987.0
2007-05-03 16:15:00,1.1076,1.1076,1.1071,1.1076,5062699984.0
2007-05-03 16:20:00,1.1076,1.10795,1.10725,1.1079,4708099988.0
2007-05-03 16:25:00,1.1078,1.1079,1.1067,1.107,5252899979.0
2007-05-03 16:30:00,1.107,1.1073,1.1065,1.1072,2761900005.0
2007-05-03 16:35:00,1.1073,1.1076,1.10685,1.1069,2408600007.0
2007-05-03 16:40:00,1.1069,1.1072,1.1068,1.1068,2921399995.0
2007-05-03 16:45:00,1.10685,1.10695,1.10605,1.10615,3751769989.0
2007-05-03 16:50:00,1.1062,1.10635,1.10545,1.1056,3212500009.0
2007-05-03 16:55:00,1.1056,1.1057,1.1053,1.1055,4139699987.0
2007-05-03 17:00:00,1.1055,1.10595,1.1054,1.10575,3025000008.0
2007-05-03 17:05:00,1.1058,1.1059,1.10565,1.10585,1036999991.0
2007-05-03 17:10:00,1.10585,1.1065,1.1056,1.1065,1872299995.0
2007-05-03 17:15:00,1.1065,1.1068,1.1063,1.1068,934799997.0
2007-05-03 17:20:00,1.10665,1.1069,1.10645,1.1066,1500399997.0
2007-05-03 17:25:00,1.1066,1.10695,1.1066,1.1068,1581500001.0
2007-05-03 17:30:00,1.10685,1.1071,1.10685,1.107,422900000.0
2007-05-03 17:35:00,1.107,1.1071,1.10685,1.1071,517200000.0
2007-05-03 17:40:00,1.107,1.1071,1.1067,1.1067,1091999998.0
2007-05-03 17:45:00,1.1067,1.10695,1.10648,1.10695,660799996.0
2007-05-03 17:50:00,1.10695,1.10695,1.10675,1.1069,1467999995.0
2007-05-03 17:55:00,1.1069,1.107,1.1068,1.1069,1875000010.0
2007-05-03 18:00:00,1.1069,1.10715,1.1068,1.1071,2538299980.0
2007-05-03 18:05:00,1.1071,1.10715,1.10695,1.10695,331300000.0
2007-05-03 18:10:00,1.107,1.1075,1.107,1.1072,2517899985.0
2007-05-03 18:15:00,1.1072,1.1072,1.10705,1.1072,2498199993.0
2007-05-03 18:20:00,1.1072,1.1073,1.10715,1.1073,1250399989.0
2007-05-03 18:25:00,1.1073,1.10735,1.1072,1.10735,400199998.0
2007-05-03 18:30:00,1.10695,1.1074,1.10678,1.10735,724600001.0
2007-05-03 18:35:00,1.1073,1.10735,1.1072,1.10735,1569499988.0
2007-05-03 18:40:00,1.10735,1.1075,1.10712,1.1075,582200006.0
2007-05-03 18:45:00,1.1075,1.1076,1.1074,1.1074,514100001.0
2007-05-03 18:50:00,1.10741,1.10741,1.1072,1.10735,374899999.0
2007-05-03 18:55:00,1.10735,1.1077,1.10695,1.10755,823700004.0
2007-05-03 19:00:00,1.10755,1.1077,1.1075,1.1076,2620200025.0
2007-05-03 19:05:00,1.1076,1.1078,1.10755,1.1078,1577600015.0
2007-05-03 19:10:00,1.1078,1.10845,1.1078,1.108,3110699988.0
2007-05-03 19:15:00,1.1081,1.1082,1.10765,1.1081,2633999990.0
2007-05-03 19:20:00,1.1081,1.1085,1.1081,1.1084,3382600007.0
2007-05-03 19:25:00,1.1084,1.1085,1.1083,1.1083,915900002.0
2007-05-03 19:30:00,1.1083,1.1084,1.108,1.1081,901399998.0
2007-05-03 19:35:00,1.108,1.1082,1.108,1.1082,260800000.0
2007-05-03 19:40:00,1.1082,1.1083,1.10805,1.1082,811400002.0
2007-05-03 19:45:00,1.1082,1.1082,1.108,1.108,759900001.0
2007-05-03 19:50:00,1.108,1.1082,1.10765,1.1081,1700100002.0
2007-05-03 19:55:00,1.1081,1.1081,1.10695,1.1071,3106799992.0
2007-05-03 20:00:00,1.107,1.1072,1.10635,1.1065,4087499989.0
2007-05-03 20:05:00,1.1065,1.1066,1.106,1.10655,2083599995.0
2007-05-03 20:10:00,1.1066,1.1069,1.10655,1.10655,2613700021.0
2007-05-03 20:15:00,1.1067,1.1067,1.1061,1.1064,1424400004.0
2007-05-03 20:20:00,1.10645,1.1065,1.10613,1.1065,417100005.0
2007-05-03 20:25:00,1.1065,1.1065,1.1062,1.1064,2272000001.0
2007-05-03 20:30:00,1.1065,1.1067,1.10625,1.1067,675659993.0
2007-05-03 20:35:00,1.1067,1.1069,1.1066,1.1068,910400003.0
2007-05-03 20:40:00,1.1068,1.1068,1.10665,1.1068,1423300009.0
2007-05-03 20:45:00,1.1068,1.1068,1.10635,1.1067,2427599992.0
2007-05-03 20:50:00,1.1068,1.1069,1.1066,1.1069,2887300013.0
2007-05-03 20:55:00,1.10695,1.1073,1.10695,1.1071,4627700023.0
2007-05-03 21:00:00,1.1071,1.1072,1.1067,1.1068,3448700008.0
2007-05-03 21:05:00,1.1068,1.1068,1.1063,1.1065,1915599979.0
2007-05-03 21:10:00,1.1065,1.1066,1.10607,1.1063,1029499993.0
2007-05-03 21:15:00,1.1064,1.1067,1.10635,1.1065,1599600013.0
2007-05-03 21:20:00,1.1065,1.1065,1.106,1.1063,3955199991.0
2007-05-03 21:25:00,1.1063,1.1065,1.1063,1.1064,654499991.0
2007-05-03 21:30:00,1.1065,1.1065,1.1063,1.1064,1959799987.0
2007-05-03 21:35:00,1.1064,1.1069,1.10606,1.1067,649900005.0
2007-05-03 21:40:00,1.1067,1.1072,1.1066,1.1069,925999997.0
2007-05-03 21:45:00,1.1069,1.107,1.1067,1.1067,425400000.0
2007-05-03 21:50:00,1.1067,1.1069,1.1065,1.1068,1317299991.0
2007-05-03 21:55:00,1.1068,1.1068,1.1064,1.1065,1692400017.0
2007-05-03 22:00:00,1.1065,1.1066,1.10635,1.1066,964300004.0
2007-05-03 22:05:00,1.1066,1.1067,1.10625,1.1066,1102899992.0
2007-05-03 22:10:00,1.1066,1.1068,1.1066,1.1067,488699999.0
2007-05-03 22:15:00,1.1066,1.1068,1.1066,1.1067,588900003.0
2007-05-03 22:20:00,1.1067,1.1067,1.1063,1.1065,870599994.0
2007-05-03 22:25:00,1.1065,1.1068,1.1063,1.10645,754799999.0
2007-05-03 22:30:00,1.1066,1.1071,1.10655,1.1071,718900003.0
2007-05-03 22:35:00,1.1071,1.1075,1.1069,1.1073,791800003.0
2007-05-03 22:40:00,1.1073,1.1074,1.1071,1.1072,889000005.0
2007-05-03 22:45:00,1.1073,1.1075,1.1072,1.1075,524100015.0
2007-05-03 22:50:00,1.10714,1.1075,1.10706,1.1075,842900007.0
2007-05-03 22:55:00,1.1074,1.1078,1.1066,1.1074,1296000011.0
2007-05-03 23:00:00,1.1076,1.1078,1.10715,1.1076,344100000.0
2007-05-03 23:05:00,1.1076,1.1077,1.1075,1.1077,277000001.0
2007-05-03 23:10:00,1.1077,1.1077,1.1075,1.1077,116800000.0
2007-05-03 23:15:00,1.1077,1.1077,1.1075,1.1076,65300000.0
2007-05-03 23:20:00,1.10742,1.10762,1.10734,1.1076,260200000.0
2007-05-03 23:25:00,1.10755,1.1077,1.10726,1.1077,290300000.0
2007-05-03 23:30:00,1.10745,1.1077,1.10744,1.1077,314300000.0
2007-05-03 23:35:00,1.1077,1.1077,1.1076,1.1077,205700001.0
2007-05-03 23:40:00,1.1077,1.1077,1.1074,1.1076,373000003.0
2007-05-03 23:45:00,1.1075,1.1076,1.10711,1.1075,410100008.0
2007-05-03 23:50:00,1.1074,1.1077,1.1073,1.1076,424900000.0
2007-05-03 23:55:00,1.1077,1.1077,1.1076,1.1076,81700000.0
2007-05-04 00:00:00,1.1076,1.1076,1.10697,1.1075,126800000.0
2007-05-04 00:05:00,1.10718,1.1076,1.10688,1.1076,109700000.0
2007-05-04 00:10:00,1.10734,1.1076,1.10698,1.10733,388900001.0
2007-05-04 00:15:00,1.1076,1.1077,1.10733,1.10743,115900000.0
2007-05-04 00:20:00,1.10747,1.1076,1.1074,1.1076,213100000.0
2007-05-04 00:25:00,1.1076,1.1076,1.10695,1.10719,260499999.0
2007-05-04 00:30:00,1.10747,1.1077,1.1072,1.1077,346500000.0
2007-05-04 00:35:00,1.1077,1.1077,1.10729,1.10744,148800000.0
2007-05-04 00:40:00,1.1076,1.1076,1.1075,1.1076,88200000.0
2007-05-04 00:45:00,1.1072,1.1075,1.10712,1.1075,201700001.0
2007-05-04 00:50:00,1.1075,1.1075,1.10705,1.10725,510100000.0
2007-05-04 00:55:00,1.1075,1.1076,1.10696,1.1076,213899999.0
2007-05-04 01:00:00,1.10734,1.1076,1.10712,1.1076,85800000.0
2007-05-04 01:05:00,1.1075,1.1075,1.107,1.10721,270900003.0
2007-05-04 01:10:00,1.10725,1.1075,1.10693,1.10711,127400000.0
2007-05-04 01:15:00,1.10707,1.10738,1.10688,1.10706,145600000.0
2007-05-04 01:20:00,1.1075,1.1075,1.10709,1.10709,160700000.0
2007-05-04 01:25:00,1.10698,1.1075,1.10696,1.1075,112400000.0
2007-05-04 01:30:00,1.10731,1.1075,1.10692,1.10692,255900000.0
2007-05-04 01:35:00,1.10745,1.10745,1.10692,1.10727,148600002.0
2007-05-04 01:40:00,1.1075,1.1076,1.1075,1.1076,205800002.0
2007-05-04 01:45:00,1.1075,1.1075,1.10745,1.1075,1018600000.0
2007-05-04 01:50:00,1.1075,1.1075,1.10745,1.1075,601100000.0
2007-05-04 01:55:00,1.1075,1.1075,1.10701,1.1075,558900001.0
2007-05-04 02:00:00,1.10725,1.1075,1.10716,1.1075,179800000.0
2007-05-04 02:05:00,1.1075,1.10775,1.10718,1.10757,244900000.0
2007-05-04 02:10:00,1.10745,1.1077,1.10732,1.10738,310800006.0
2007-05-04 02:15:00,1.10737,1.10775,1.10735,1.10745,214099998.0
2007-05-04 02:20:00,1.10755,1.1076,1.10721,1.10752,276899996.0
2007-05-04 02:25:00,1.1075,1.10775,1.10745,1.10765,85200000.0
2007-05-04 02:30:00,1.10744,1.10775,1.10714,1.1077,255100000.0
2007-05-04 02:35:00,1.10732,1.10769,1.10727,1.10757,499500007.0
2007-05-04 02:40:00,1.10775,1.10775,1.10735,1.10735,134600000.0
2007-05-04 02:45:00,1.10762,1.1077,1.10727,1.10735,392100000.0
2007-05-04 02:50:00,1.10747,1.10775,1.10723,1.10775,299400000.0
2007-05-04 02:55:00,1.10732,1.10775,1.10732,1.10755,358199996.0
2007-05-04 03:00:00,1.1077,1.1077,1.10735,1.10753,161500000.0
2007-05-04 03:05:00,1.10748,1.10781,1.10745,1.1075,216600000.0
2007-05-04 03:10:00,1.10758,1.1077,1.10732,1.1077,83300000.0
2007-05-04 03:15:00,1.10754,1.10773,1.10737,1.10773,450900000.0
2007-05-04 03:20:00,1.10755,1.1077,1.10741,1.10743,329500000.0
2007-05-04 03:25:00,1.10752,1.10775,1.10722,1.10775,136400000.0
2007-05-04 03:30:00,1.10775,1.10775,1.1075,1.1076,326900002.0
2007-05-04 03:35:00,1.1076,1.1078,1.1076,1.1077,103100001.0
2007-05-04 03:40:00,1.1077,1.10785,1.10745,1.10761,186000000.0
2007-05-04 03:45:00,1.1079,1.108,1.10785,1.10795,467400001.0
2007-05-04 03:50:00,1.10795,1.108,1.10775,1.10783,336399998.0
2007-05-04 03:55:00,1.10782,1.1081,1.10755,1.10795,122900000.0
2007-05-04 04:00:00,1.10762,1.1081,1.10755,1.10805,139900000.0
2007-05-04 04:05:00,1.10775,1.10805,1.10755,1.10805,231800000.0
2007-05-04 04:10:00,1.1081,1.1083,1.10805,1.1083,281800000.0
2007-05-04 04:15:00,1.10835,1.10835,1.10782,1.10794,190800000.0
2007-05-04 04:20:00,1.10797,1.1083,1.10782,1.1082,91100000.0
2007-05-04 04:25:00,1.1082,1.1082,1.1081,1.1082,308999999.0
2007-05-04 04:30:00,1.1081,1.1083,1.10784,1.10801,240799997.0
2007-05-04 04:35:00,1.1083,1.1083,1.1082,1.1083,127399994.0
2007-05-04 04:40:00,1.1083,1.1083,1.1079,1.1079,296500001.0
2007-05-04 04:45:00,1.1079,1.10805,1.1075,1.1077,1296400004.0
2007-05-04 04:50:00,1.1077,1.108,1.1075,1.10759,592700000.0
2007-05-04 04:55:00,1.1079,1.10795,1.1074,1.10795,304800000.0
2007-05-04 05:00:00,1.10795,1.10795,1.1076,1.10785,415600002.0
2007-05-04 05:05:00,1.10767,1.10795,1.10752,1.10754,228500000.0
2007-05-04 05:10:00,1.1078,1.10795,1.10753,1.10795,363100001.0
2007-05-04 05:15:00,1.10795,1.108,1.1078,1.1079,305699999.0
2007-05-04 05:20:00,1.1079,1.10805,1.10749,1.10758,156399998.0
2007-05-04 05:25:00,1.10767,1.10795,1.10754,1.10775,466800000.0
2007-05-04 05:30:00,1.10795,1.10795,1.1071,1.10725,338899994.0
2007-05-04 05:35:00,1.10725,1.1074,1.10679,1.10707,414699995.0
2007-05-04 05:40:00,1.1074,1.1078,1.10712,1.10738,489999999.0
2007-05-04 05:45:00,1.10742,1.1075,1.10712,1.10712,208100000.0
2007-05-04 05:50:00,1.1073,1.1075,1.10692,1.10722,810799992.0
2007-05-04 05:55:00,1.1075,1.1076,1.10718,1.10759,716500003.0
2007-05-04 06:00:00,1.10745,1.1077,1.10713,1.1074,1578500011.0
2007-05-04 06:05:00,1.10751,1.10764,1.10717,1.10739,1404099996.0
2007-05-04 06:10:00,1.10737,1.10747,1.10717,1.10718,1305900006.0
2007-05-04 06:15:00,1.10727,1.10743,1.10716,1.1074,801600004.0
2007-05-04 06:20:00,1.1074,1.1077,1.10737,1.10747,752199992.0
2007-05-04 06:25:00,1.10744,1.1077,1.10718,1.10737,917899988.0
2007-05-04 06:30:00,1.10756,1.1076,1.10737,1.1075,291100000.0
2007-05-04 06:35:00,1.10732,1.1076,1.10703,1.10703,1300200011.0
2007-05-04 06:40:00,1.10701,1.10743,1.10701,1.10735,1061900006.0
2007-05-04 06:45:00,1.10736,1.10752,1.1073,1.10752,399300003.0
2007-05-04 06:50:00,1.10737,1.1077,1.1073,1.10746,185599999.0
2007-05-04 06:55:00,1.10742,1.10769,1.1074,1.10745,1364899996.0
2007-05-04 07:00:00,1.1076,1.1077,1.10701,1.10745,3503299996.0
2007-05-04 07:05:00,1.1077,1.108,1.1075,1.10795,758899994.0
2007-05-04 07:10:00,1.10795,1.108,1.10769,1.10779,1033100003.0
2007-05-04 07:15:00,1.1079,1.1079,1.10735,1.1078,495800000.0
2007-05-04 07:20:00,1.10738,1.1078,1.10718,1.1077,1227400005.0
2007-05-04 07:25:00,1.1078,1.1079,1.1074,1.1075,563700001.0
2007-05-04 07:30:00,1.10703,1.1075,1.10703,1.10715,783900003.0
2007-05-04 07:35:00,1.10705,1.1076,1.10669,1.10708,855200002.0
2007-05-04 07:40:00,1.10694,1.1077,1.10694,1.1077,1054199998.0
2007-05-04 07:45:00,1.1077,1.108,1.10699,1.10765,715599997.0
2007-05-04 07:50:00,1.10765,1.1078,1.10727,1.1076,574299999.0
2007-05-04 07:55:00,1.1075,1.1077,1.1073,1.1075,668300000.0
2007-05-04 08:00:00,1.1075,1.1078,1.10715,1.1077,804600002.0
2007-05-04 08:05:00,1.1077,1.1078,1.1073,1.10735,326099999.0
2007-05-04 08:10:00,1.1073,1.10745,1.10674,1.10674,482700003.0
2007-05-04 08:15:00,1.107,1.10735,1.1065,1.1066,587199996.0
2007-05-04 08:20:00,1.1066,1.10665,1.10575,1.1059,565199999.0
2007-05-04 08:25:00,1.106,1.1065,1.10585,1.1063,1674500003.0
2007-05-04 08:30:00,1.1062,1.1069,1.1061,1.1068,479600001.0
2007-05-04 08:35:00,1.1068,1.1072,1.10664,1.1071,1052100009.0
2007-05-04 08:40:00,1.1071,1.1073,1.10685,1.1072,1009399994.0
2007-05-04 08:45:00,1.1072,1.1076,1.1072,1.1075,402100000.0
2007-05-04 08:50:00,1.1075,1.10755,1.10661,1.1073,776300000.0
2007-05-04 08:55:00,1.1073,1.1073,1.1065,1.1065,493200004.0
2007-05-04 09:00:00,1.1063,1.1068,1.1063,1.10665,933099997.0
2007-05-04 09:05:00,1.1066,1.1066,1.1061,1.1063,1006699995.0
2007-05-04 09:10:00,1.1063,1.1063,1.106,1.106,206600001.0
2007-05-04 09:15:00,1.10605,1.10625,1.10595,1.1061,553800000.0
2007-05-04 09:20:00,1.1061,1.10625,1.1059,1.106,650599992.0
2007-05-04 09:25:00,1.10615,1.1066,1.106,1.106,1377599986.0
2007-05-04 09:30:00,1.106,1.1063,1.10585,1.1061,612500002.0
2007-05-04 09:35:00,1.1061,1.10615,1.10565,1.1059,1999459449.0
2007-05-04 09:40:00,1.1059,1.10645,1.1059,1.10625,1144500003.0
2007-05-04 09:45:00,1.1062,1.1065,1.10615,1.10625,574999999.0
2007-05-04 09:50:00,1.1063,1.1064,1.10566,1.10615,520499997.0
2007-05-04 09:55:00,1.10615,1.10625,1.10543,1.1061,1347199999.0
2007-05-04 10:00:00,1.1061,1.1061,1.10569,1.1061,385399997.0
2007-05-04 10:05:00,1.1061,1.10625,1.10595,1.10625,406900000.0
2007-05-04 10:10:00,1.10625,1.10665,1.1062,1.1063,859099997.0
2007-05-04 10:15:00,1.1063,1.1063,1.10595,1.1061,1034900003.0
2007-05-04 10:20:00,1.10574,1.10614,1.10519,1.10575,2790999989.0
2007-05-04 10:25:00,1.10553,1.1058,1.10542,1.10575,1404900000.0
2007-05-04 10:30:00,1.10575,1.10595,1.1056,1.10585,761599994.0
2007-05-04 10:35:00,1.10585,1.10585,1.1056,1.10585,398999998.0
2007-05-04 10:40:00,1.10585,1.106,1.10565,1.10585,909599987.0
2007-05-04 10:45:00,1.1059,1.1059,1.1057,1.10575,135700000.0
2007-05-04 10:50:00,1.10575,1.10575,1.10555,1.10555,148700000.0
2007-05-04 10:55:00,1.10555,1.1056,1.1055,1.1056,251400000.0
2007-05-04 11:00:00,1.1056,1.10605,1.1056,1.10595,1284099994.0
2007-05-04 11:05:00,1.10595,1.1063,1.1057,1.1062,1363499979.0
2007-05-04 11:10:00,1.1062,1.1064,1.10605,1.1061,622599996.0
2007-05-04 11:15:00,1.1061,1.1062,1.10563,1.10615,565699997.0
2007-05-04 11:20:00,1.10615,1.10625,1.10519,1.1058,1052099994.0
2007-05-04 11:25:00,1.1058,1.10603,1.10538,1.106,1012899994.0
2007-05-04 11:30:00,1.106,1.10625,1.10585,1.10625,699099993.0
2007-05-04 11:35:00,1.10625,1.10625,1.1062,1.1062,636299990.0
2007-05-04 11:40:00,1.1062,1.1062,1.1056,1.1058,1074699990.0
2007-05-04 11:45:00,1.1058,1.1058,1.10545,1.10545,708899984.0
2007-05-04 11:50:00,1.10545,1.10565,1.10545,1.10555,498099996.0
2007-05-04 11:55:00,1.10565,1.1058,1.1056,1.1058,535700002.0
2007-05-04 12:00:00,1.1058,1.1063,1.10552,1.1059,1017599989.0
2007-05-04 12:05:00,1.1059,1.1061,1.1058,1.106,587399998.0
2007-05-04 12:10:00,1.106,1.1061,1.1058,1.1059,534799995.0
2007-05-04 12:15:00,1.1059,1.106,1.1058,1.10585,725000005.0
2007-05-04 12:20:00,1.1058,1.1061,1.10565,1.10585,453199996.0
2007-05-04 12:25:00,1.1059,1.106,1.10585,1.10585,460899998.0
2007-05-04 12:30:00,1.1059,1.1059,1.10565,1.1058,390999997.0
2007-05-04 12:35:00,1.1057,1.1062,1.1057,1.10615,606100003.0
2007-05-04 12:40:00,1.1061,1.1061,1.10529,1.106,449699999.0
2007-05-04 12:45:00,1.106,1.106,1.10575,1.1059,261500001.0
2007-05-04 12:50:00,1.106,1.106,1.10585,1.106,131600000.0
2007-05-04 12:55:00,1.1059,1.106,1.10565,1.10575,522699996.0
2007-05-04 13:00:00,1.10575,1.10585,1.1055,1.1056,369000000.0
2007-05-04 13:05:00,1.1056,1.1059,1.1055,1.1059,521299996.0
2007-05-04 13:10:00,1.1058,1.10585,1.10565,1.10565,195600000.0
2007-05-04 13:15:00,1.1057,1.10575,1.1051,1.10575,1558672567.0
2007-05-04 13:20:00,1.10575,1.1059,1.10565,1.1059,865199982.0
2007-05-04 13:25:00,1.1059,1.10625,1.1059,1.10595,712399993.0
2007-05-04 13:30:00,1.106,1.1061,1.10585,1.1059,327100000.0
2007-05-04 13:35:00,1.10595,1.1061,1.1053,1.1053,508500001.0
2007-05-04 13:40:00,1.1053,1.1055,1.1048,1.1049,1571200002.0
2007-05-04 13:45:00,1.1049,1.1052,1.104,1.10415,3443600012.0
2007-05-04 13:50:00,1.10425,1.10505,1.10415,1.10485,3571200001.0
2007-05-04 13:55:00,1.10485,1.10495,1.10475,1.1048,621200008.0
2007-05-04 14:00:00,1.1048,1.10485,1.1047,1.1047,315800002.0
2007-05-04 14:05:00,1.1046,1.10465,1.1041,1.10445,1423599989.0
2007-05-04 14:10:00,1.10445,1.10495,1.10415,1.1049,2486100005.0
2007-05-04 14:15:00,1.1049,1.10515,1.1047,1.1047,2095799990.0
2007-05-04 14:20:00,1.1047,1.105,1.10435,1.1048,2637300000.0
2007-05-04 14:25:00,1.10475,1.1053,1.1045,1.105,3687000021.0
2007-05-04 14:30:00,1.1046,1.1052,1.10405,1.1043,2383300007.0
2007-05-04 14:35:00,1.1043,1.1044,1.10315,1.10385,3911000006.0
2007-05-04 14:40:00,1.10385,1.1045,1.1034,1.1041,3207599987.0
2007-05-04 14:45:00,1.1041,1.10545,1.10405,1.1053,2358199993.0
2007-05-04 14:50:00,1.10525,1.10575,1.10525,1.10575,2352800003.0
2007-05-04 14:55:00,1.10575,1.10575,1.1047,1.10515,4208095220.0
2007-05-04 15:00:00,1.10515,1.1054,1.10505,1.1052,3159285200.0
2007-05-04 15:05:00,1.1052,1.1058,1.1049,1.1058,1978870959.0
2007-05-04 15:10:00,1.1058,1.1059,1.1054,1.1055,3794285922.0
2007-05-04 15:15:00,1.1055,1.10565,1.10535,1.10535,3619547704.0
2007-05-04 15:20:00,1.10535,1.1054,1.10515,1.1053,2570200009.0
2007-05-04 15:25:00,1.1053,1.1053,1.1046,1.1048,2936199989.0
2007-05-04 15:30:00,1.1049,1.105,1.1046,1.1048,2519866729.0
2007-05-04 15:35:00,1.1048,1.10505,1.10445,1.10465,5136554966.0
2007-05-04 15:40:00,1.10465,1.1047,1.1044,1.10455,2474023270.0
2007-05-04 15:45:00,1.10455,1.10455,1.10415,1.1042,2700708198.0
2007-05-04 15:50:00,1.1042,1.105,1.1042,1.10495,5363900005.0
2007-05-04 15:55:00,1.10495,1.1053,1.1046,1.1048,5025395128.0
2007-05-04 16:00:00,1.10475,1.1051,1.1037,1.105,4229299999.0
2007-05-04 16:05:00,1.105,1.1053,1.1048,1.1052,2185869690.0
2007-05-04 16:10:00,1.10515,1.1059,1.1051,1.10575,1131074751.0
2007-05-04 16:15:00,1.10575,1.10685,1.10575,1.1065,3287999988.0
2007-05-04 16:20:00,1.1065,1.10685,1.1061,1.1061,2584799992.0
2007-05-04 16:25:00,1.1061,1.1062,1.10575,1.1062,3682799992.0
2007-05-04 16:30:00,1.1062,1.1066,1.1062,1.10635,1438199999.0
2007-05-04 16:35:00,1.10635,1.1066,1.10635,1.1066,1098899996.0
2007-05-04 16:40:00,1.1066,1.1067,1.10655,1.1067,1762099997.0
2007-05-04 16:45:00,1.1067,1.1071,1.1066,1.10705,2052300007.0
2007-05-04 16:50:00,1.10705,1.1077,1.107,1.1072,3437967291.0
2007-05-04 16:55:00,1.1072,1.1074,1.1069,1.1074,2493399990.0
2007-05-04 17:00:00,1.1074,1.1076,1.10695,1.107,1408400003.0
2007-05-04 17:05:00,1.107,1.1071,1.1067,1.1068,1639799997.0
2007-05-04 17:10:00,1.1068,1.107,1.1067,1.10675,2040500006.0
2007-05-04 17:15:00,1.1068,1.1068,1.1065,1.1066,2184700006.0
2007-05-04 17:20:00,1.1066,1.1068,1.10655,1.1068,1654599996.0
2007-05-04 17:25:00,1.1068,1.1069,1.1067,1.1069,1852400000.0
2007-05-04 17:30:00,1.1069,1.107,1.1065,1.10685,293899999.0
2007-05-04 17:35:00,1.107,1.107,1.1067,1.1068,1406799992.0
2007-05-04 17:40:00,1.1068,1.1072,1.1068,1.107,1192900001.0
2007-05-04 17:45:00,1.1071,1.10725,1.10695,1.1072,482100001.0
2007-05-04 17:50:00,1.1072,1.1073,1.107,1.107,912200005.0
2007-05-04 17:55:00,1.107,1.107,1.1067,1.10685,314300002.0
2007-05-04 18:00:00,1.10685,1.107,1.1066,1.1066,890200003.0
2007-05-04 18:05:00,1.1066,1.1068,1.1066,1.1067,630300004.0
2007-05-04 18:10:00,1.1067,1.1067,1.1065,1.1066,98800002.0
2007-05-04 18:15:00,1.1066,1.1067,1.1065,1.1066,439699998.0
2007-05-04 18:20:00,1.1065,1.1067,1.1065,1.1067,1713099993.0
2007-05-04 18:25:00,1.1067,1.1067,1.10645,1.1065,1271300007.0
2007-05-04 18:30:00,1.1065,1.1066,1.106,1.1061,2624299994.0
2007-05-04 18:35:00,1.10605,1.1062,1.106,1.1062,1019999995.0
2007-05-04 18:40:00,1.1061,1.10635,1.1061,1.10635,999600000.0
2007-05-04 18:45:00,1.10635,1.1065,1.1063,1.1064,436299999.0
2007-05-04 18:50:00,1.1064,1.1064,1.1061,1.1063,1191199993.0
2007-05-04 18:55:00,1.1062,1.1063,1.1061,1.1061,1522999993.0
2007-05-04 19:00:00,1.1062,1.10635,1.10615,1.1062,667400006.0
2007-05-04 19:05:00,1.1062,1.1062,1.10575,1.10575,1565700001.0
2007-05-04 19:10:00,1.1058,1.1059,1.10575,1.1058,723499996.0
2007-05-04 19:15:00,1.10575,1.1059,1.10575,1.1059,1154500003.0
2007-05-04 19:20:00,1.1059,1.106,1.1058,1.1059,471500008.0
2007-05-04 19:25:00,1.1059,1.106,1.10552,1.1058,819100001.0
2007-05-04 19:30:00,1.1058,1.1061,1.10575,1.1061,827400000.0
2007-05-04 19:35:00,1.1061,1.1062,1.1061,1.1062,691000000.0
2007-05-04 19:40:00,1.1062,1.1065,1.10606,1.10635,304899999.0
2007-05-04 19:45:00,1.10635,1.10635,1.1061,1.1062,902399998.0
2007-05-04 19:50:00,1.1062,1.1062,1.10605,1.10605,1642600000.0
2007-05-04 19:55:00,1.1061,1.1064,1.1061,1.1064,787599997.0
2007-05-04 20:00:00,1.1064,1.1067,1.1063,1.1066,2097100013.0
2007-05-04 20:05:00,1.1066,1.1066,1.10635,1.1064,1879099998.0
2007-05-04 20:10:00,1.1063,1.1064,1.10606,1.10613,674099997.0
2007-05-04 20:15:00,1.10603,1.1066,1.106,1.1066,886300001.0
2007-05-04 20:20:00,1.1066,1.1067,1.1065,1.1067,1034800000.0
2007-05-04 20:25:00,1.1067,1.1067,1.10609,1.1066,247800001.0
2007-05-04 20:30:00,1.1067,1.1067,1.1064,1.1064,219099997.0
2007-05-04 20:35:00,1.10645,1.1065,1.1064,1.1065,246700000.0
2007-05-04 20:40:00,1.1065,1.1066,1.10645,1.1065,599800002.0
2007-05-04 20:45:00,1.10626,1.1065,1.10612,1.1064,130899997.0
2007-05-04 20:50:00,1.1065,1.1066,1.1065,1.1066,393800001.0
2007-05-04 20:55:00,1.1066,1.107,1.1066,1.10695,942799996.0
2007-05-04 21:00:00,1.10695,1.1071,1.1067,1.1067,599999999.0
2007-05-04 21:05:00,1.1068,1.1068,1.10635,1.1066,562200002.0
2007-05-04 21:10:00,1.1066,1.1067,1.1065,1.1066,619900003.0
2007-05-04 21:15:00,1.1066,1.1067,1.1064,1.1066,784500001.0
2007-05-04 21:20:00,1.1066,1.1072,1.1065,1.1072,990299998.0
2007-05-04 21:25:00,1.1072,1.1074,1.1071,1.1074,579900005.0
2007-05-04 21:30:00,1.1074,1.1075,1.10704,1.1074,906699998.0
2007-05-04 21:35:00,1.1075,1.1075,1.1069,1.107,1020900006.0
2007-05-04 21:40:00,1.1069,1.107,1.10645,1.107,1168000008.0
2007-05-04 21:45:00,1.107,1.107,1.1068,1.1069,369899998.0
2007-05-04 21:50:00,1.1069,1.107,1.10662,1.107,445000002.0
2007-05-04 21:55:00,1.107,1.1074,1.1066,1.1073,1450099985.0
2007-05-04 22:00:00,1.1073,1.1074,1.1071,1.1072,670400002.0
2007-05-04 22:05:00,1.1071,1.1073,1.107,1.1071,454799995.0
2007-05-04 22:10:00,1.1071,1.1071,1.10657,1.1071,198700001.0
2007-05-04 22:15:00,1.1071,1.1072,1.107,1.1071,258000001.0
2007-05-04 22:20:00,1.1071,1.1072,1.10652,1.1071,417099999.0
2007-05-04 22:25:00,1.1071,1.1072,1.107,1.1072,299800006.0
2007-05-04 22:30:00,1.1072,1.1074,1.10665,1.1074,285700000.0
2007-05-04 22:35:00,1.1074,1.1074,1.1072,1.1073,154800002.0
2007-05-04 22:40:00,1.1072,1.1074,1.10684,1.1069,415600005.0
2007-05-04 22:45:00,1.1073,1.1075,1.1073,1.1074,160700000.0
2007-05-04 22:50:00,1.1075,1.1076,1.10735,1.1074,285400000.0
2007-05-04 22:55:00,1.1074,1.1076,1.10702,1.1076,290000001.0
2007-05-07 00:00:00,1.107,1.107,1.1069,1.1069,4000000.0
2007-05-07 00:05:00,1.1068,1.1069,1.1067,1.1068,8000000.0
2007-05-07 00:10:00,1.107,1.107,1.1069,1.107,4000000.0
2007-05-07 00:30:00,1.1069,1.107,1.1069,1.107,4000000.0
2007-05-07 01:10:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:20:00,1.1071,1.1071,1.1071,1.1071,4000000.0
2007-05-07 01:25:00,1.1069,1.1069,1.1069,1.1069,4000000.0
2007-05-07 01:30:00,1.107,1.107,1.1069,1.1069,8000000.0
2007-05-07 01:45:00,1.1068,1.1069,1.1067,1.1069,12000000.0
2007-05-07 01:50:00,1.1068,1.1068,1.1064,1.1065,12000000.0
2007-05-07 01:55:00,1.1066,1.1066,1.1065,1.1065,4000000.0
2007-05-07 02:00:00,1.10655,1.1068,1.10635,1.10653,367200003.0
2007-05-07 02:05:00,1.1065,1.1068,1.10628,1.10639,229099999.0
2007-05-07 02:10:00,1.1067,1.1068,1.10634,1.10668,201200000.0
2007-05-07 02:15:00,1.10665,1.1069,1.1066,1.1069,193500002.0
2007-05-07 02:20:00,1.10676,1.1069,1.10636,1.1069,558099994.0
2007-05-07 02:25:00,1.10679,1.1069,1.10667,1.10685,106800000.0
2007-05-07 02:30:00,1.10675,1.1069,1.10643,1.1066,381800002.0
2007-05-07 02:35:00,1.107,1.1071,1.10662,1.1071,362600000.0
2007-05-07 02:40:00,1.10715,1.1072,1.1068,1.1071,266400001.0
2007-05-07 02:45:00,1.10715,1.10715,1.10673,1.10685,185700003.0
2007-05-07 02:50:00,1.10705,1.10735,1.10681,1.10735,116000000.0
2007-05-07 02:55:00,1.10735,1.10735,1.10715,1.1072,337600000.0
2007-05-07 03:00:00,1.1072,1.10735,1.10686,1.1071,608499996.0
2007-05-07 03:05:00,1.1072,1.1073,1.10673,1.107,203200001.0
2007-05-07 03:10:00,1.10705,1.10705,1.10656,1.10685,205699997.0
2007-05-07 03:15:00,1.10652,1.1071,1.1064,1.1068,392499999.0
2007-05-07 03:20:00,1.10685,1.10695,1.10685,1.10685,121600000.0
2007-05-07 03:25:00,1.10685,1.1069,1.1068,1.10685,82000000.0
2007-05-07 03:30:00,1.10695,1.10695,1.10645,1.1069,194099998.0
2007-05-07 03:35:00,1.1068,1.1068,1.1062,1.1062,317500000.0
2007-05-07 03:40:00,1.1062,1.1062,1.1059,1.106,181400002.0
2007-05-07 03:45:00,1.106,1.1063,1.10595,1.1061,373899998.0
2007-05-07 03:50:00,1.1061,1.1061,1.10597,1.1061,2416500000.0
2007-05-07 03:55:00,1.1061,1.1062,1.1061,1.1062,1638500000.0
2007-05-07 04:00:00,1.1062,1.10645,1.10587,1.1063,2215300000.0
2007-05-07 04:05:00,1.1063,1.10655,1.10625,1.10655,1039900000.0
2007-05-07 04:10:00,1.1065,1.10655,1.106,1.106,239500000.0
2007-05-07 04:15:00,1.106,1.10605,1.1053,1.1053,1216299998.0
2007-05-07 04:20:00,1.1053,1.1053,1.1049,1.1052,734700001.0
2007-05-07 04:25:00,1.1052,1.1056,1.1052,1.1056,105400000.0
2007-05-07 04:30:00,1.1056,1.1057,1.10505,1.10555,331599998.0
2007-05-07 04:35:00,1.1056,1.1056,1.1052,1.1052,203500001.0
2007-05-07 04:40:00,1.1052,1.10535,1.1052,1.1052,180800001.0
2007-05-07 04:45:00,1.1052,1.1053,1.10466,1.1053,602199996.0
2007-05-07 04:50:00,1.1053,1.1053,1.10476,1.10476,127100001.0
2007-05-07 04:55:00,1.10499,1.1054,1.10483,1.10535,492899996.0
2007-05-07 05:00:00,1.1054,1.1054,1.10489,1.10492,614200007.0
2007-05-07 05:05:00,1.1054,1.1055,1.10504,1.1055,339300000.0
2007-05-07 05:10:00,1.1055,1.1058,1.10528,1.1058,1304299998.0
2007-05-07 05:15:00,1.1058,1.1058,1.10535,1.1058,777000002.0
2007-05-07 05:20:00,1.1058,1.1058,1.10531,1.10537,648500000.0
2007-05-07 05:25:00,1.1058,1.1058,1.10526,1.1058,380100003.0
2007-05-07 05:30:00,1.1058,1.1058,1.10544,1.10573,188000000.0
2007-05-07 05:35:00,1.10567,1.1058,1.10555,1.10575,1172200000.0
2007-05-07 05:40:00,1.10565,1.1058,1.10565,1.1058,636800000.0
2007-05-07 05:45:00,1.10562,1.106,1.10548,1.106,1049500000.0
2007-05-07 05:50:00,1.10569,1.10588,1.10555,1.10561,656600000.0
2007-05-07 05:55:00,1.10585,1.1061,1.105,1.10538,520400001.0
2007-05-07 06:00:00,1.1055,1.1057,1.10527,1.1056,343199999.0
2007-05-07 06:05:00,1.1056,1.1057,1.10545,1.10547,503000002.0
2007-05-07 06:10:00,1.10548,1.1057,1.10538,1.1057,445600000.0
2007-05-07 06:15:00,1.1054,1.1057,1.10527,1.1057,408399998.0
2007-05-07 06:20:00,1.1055,1.10559,1.10532,1.10548,424999995.0
2007-05-07 06:25:00,1.1055,1.1057,1.10545,1.1057,969199988.0
2007-05-07 06:30:00,1.10543,1.1058,1.10538,1.1057,349399992.0
2007-05-07 06:35:00,1.10567,1.10578,1.10543,1.10578,724199993.0
2007-05-07 06:40:00,1.1058,1.106,1.1055,1.10553,996099992.0
2007-05-07 06:45:00,1.10573,1.106,1.1056,1.1057,1100900011.0
2007-05-07 06:50:00,1.1057,1.10575,1.10521,1.10537,435300001.0
2007-05-07 06:55:00,1.10541,1.106,1.10524,1.1057,444299998.0
2007-05-07 07:00:00,1.1057,1.1057,1.10524,1.10534,405700000.0
2007-05-07 07:05:00,1.1057,1.1058,1.10535,1.1057,1436600013.0
2007-05-07 07:10:00,1.1057,1.106,1.1056,1.1059,205800001.0
2007-05-07 07:15:00,1.1058,1.1059,1.10545,1.10562,617799999.0
2007-05-07 07:20:00,1.10561,1.106,1.1054,1.106,573300005.0
2007-05-07 07:25:00,1.106,1.106,1.10549,1.10569,1636499997.0
2007-05-07 07:30:00,1.10562,1.106,1.10558,1.106,634700000.0
2007-05-07 07:35:00,1.106,1.106,1.1057,1.10585,242999994.0
2007-05-07 07:40:00,1.1059,1.10605,1.10538,1.10557,738599998.0
2007-05-07 07:45:00,1.10554,1.10585,1.10497,1.1058,778599998.0
2007-05-07 07:50:00,1.10556,1.10575,1.1052,1.1054,632700005.0
2007-05-07 07:55:00,1.1055,1.1055,1.10468,1.1053,262799999.0
2007-05-07 08:00:00,1.1053,1.1054,1.10525,1.1053,129200000.0
2007-05-07 08:05:00,1.10497,1.1057,1.10468,1.1056,631999994.0
2007-05-07 08:10:00,1.1057,1.1057,1.1051,1.1056,515200005.0
2007-05-07 08:15:00,1.1056,1.1057,1.10535,1.1056,219599999.0
2007-05-07 08:20:00,1.1056,1.1057,1.10555,1.1056,119200000.0
2007-05-07 08:25:00,1.1056,1.10562,1.10503,1.1056,451299995.0
2007-05-07 08:30:00,1.1056,1.1058,1.1053,1.1056,795899985.0
2007-05-07 08:35:00,1.1056,1.1059,1.1052,1.1056,733899985.0
2007-05-07 08:40:00,1.10536,1.1057,1.10487,1.1056,947199997.0
2007-05-07 08:45:00,1.10565,1.10595,1.10508,1.10585,516599999.0
2007-05-07 08:50:00,1.10585,1.1059,1.1053,1.10555,519800005.0
2007-05-07 08:55:00,1.1055,1.1055,1.10484,1.1054,345200000.0
2007-05-07 09:00:00,1.1054,1.1054,1.10479,1.1052,556800002.0
2007-05-07 09:05:00,1.10502,1.1053,1.10449,1.10525,360200002.0
2007-05-07 09:10:00,1.10497,1.1052,1.10477,1.1052,346099998.0
2007-05-07 09:15:00,1.1053,1.1054,1.10467,1.1054,373199999.0
2007-05-07 09:20:00,1.1054,1.1054,1.10525,1.1054,582199999.0
2007-05-07 09:25:00,1.1054,1.1056,1.1048,1.1056,716899989.0
2007-05-07 09:30:00,1.1056,1.10575,1.1051,1.10515,1079200002.0
2007-05-07 09:35:00,1.1052,1.1053,1.10477,1.10495,653599998.0
2007-05-07 09:40:00,1.1051,1.1052,1.1051,1.1052,463099998.0
2007-05-07 09:45:00,1.1052,1.1052,1.10482,1.1052,157599999.0
2007-05-07 09:50:00,1.10477,1.10545,1.10477,1.10535,960400005.0
2007-05-07 09:55:00,1.1054,1.10545,1.10432,1.1052,493999998.0
2007-05-07 10:00:00,1.1053,1.1057,1.1051,1.1056,859299998.0
2007-05-07 10:05:00,1.10537,1.1057,1.10491,1.1055,324600004.0
2007-05-07 10:10:00,1.1055,1.1055,1.10515,1.10515,798700000.0
2007-05-07 10:15:00,1.1052,1.1056,1.1052,1.10555,580899994.0
2007-05-07 10:20:00,1.10555,1.10563,1.10521,1.1054,650599996.0
2007-05-07 10:25:00,1.10534,1.1056,1.10505,1.1056,355299998.0
2007-05-07 10:30:00,1.1056,1.1056,1.10555,1.1056,150100000.0
2007-05-07 10:35:00,1.1056,1.1056,1.10482,1.1052,765700005.0
2007-05-07 10:40:00,1.10525,1.10525,1.10505,1.1052,190900002.0
2007-05-07 10:45:00,1.1052,1.10535,1.1052,1.1052,395400002.0
2007-05-07 10:50:00,1.10482,1.10523,1.10465,1.1052,2253400027.0
2007-05-07 10:55:00,1.10492,1.1053,1.10454,1.10525,1218600009.0
2007-05-07 11:00:00,1.10525,1.10536,1.10476,1.10511,1162018102.0
2007-05-07 11:05:00,1.1054,1.1055,1.10489,1.1054,874699989.0
2007-05-07 11:10:00,1.1054,1.1058,1.10498,1.1055,2212899992.0
2007-05-07 11:15:00,1.1055,1.1056,1.1052,1.1052,698099998.0
2007-05-07 11:20:00,1.1052,1.1053,1.10492,1.1052,986999995.0
2007-05-07 11:25:00,1.1052,1.1052,1.10466,1.1051,1359899992.0
2007-05-07 11:30:00,1.1051,1.1051,1.10458,1.1051,541700003.0
2007-05-07 11:35:00,1.1051,1.1053,1.10494,1.10495,1471500002.0
2007-05-07 11:40:00,1.1052,1.10549,1.1048,1.10545,1845900013.0
2007-05-07 11:45:00,1.1055,1.1057,1.1054,1.1056,304800000.0
2007-05-07 11:50:00,1.1056,1.1058,1.1056,1.1058,283300001.0
2007-05-07 11:55:00,1.1058,1.1058,1.10545,1.1055,232899996.0
2007-05-07 12:00:00,1.1055,1.1055,1.10497,1.10535,1327399983.0
2007-05-07 12:05:00,1.1054,1.10545,1.10535,1.10545,40000000.0
2007-05-07 12:10:00,1.10545,1.10555,1.10511,1.10535,277200000.0
2007-05-07 12:15:00,1.1055,1.1057,1.10519,1.1057,205400002.0
2007-05-07 12:20:00,1.10535,1.1059,1.1049,1.1053,1072200003.0
2007-05-07 12:25:00,1.1053,1.1054,1.10515,1.1053,173000001.0
2007-05-07 12:30:00,1.1053,1.1054,1.10525,1.1053,525999996.0
2007-05-07 12:35:00,1.1053,1.10575,1.1046,1.1055,1155999998.0
2007-05-07 12:40:00,1.10534,1.10565,1.10517,1.10565,302600000.0
2007-05-07 12:45:00,1.1056,1.1058,1.1055,1.1058,777899997.0
2007-05-07 12:50:00,1.1058,1.1059,1.1057,1.1057,247799999.0
2007-05-07 12:55:00,1.1057,1.10617,1.10523,1.1057,589712322.0
2007-05-07 13:00:00,1.1057,1.10585,1.10505,1.1052,956100003.0
2007-05-07 13:05:00,1.1052,1.1053,1.10495,1.1052,786399994.0
2007-05-07 13:10:00,1.1052,1.10525,1.10467,1.1048,741699998.0
2007-05-07 13:15:00,1.1048,1.10515,1.10475,1.105,592100002.0
2007-05-07 13:20:00,1.1051,1.1051,1.10405,1.1041,1528000010.0
2007-05-07 13:25:00,1.1041,1.10455,1.1041,1.10445,998099995.0
2007-05-07 13:30:00,1.10445,1.10445,1.10405,1.1041,423799999.0
2007-05-07 13:35:00,1.1041,1.10445,1.1041,1.10425,659999998.0
2007-05-07 13:40:00,1.1042,1.10445,1.1042,1.10445,459200000.0
2007-05-07 13:45:00,1.1044,1.10445,1.104,1.104,864300000.0
2007-05-07 13:50:00,1.104,1.104,1.10355,1.1038,1214300002.0
2007-05-07 13:55:00,1.1038,1.1038,1.10355,1.1036,479000001.0
2007-05-07 14:00:00,1.1036,1.1037,1.10355,1.1036,595200002.0
2007-05-07 14:05:00,1.1036,1.104,1.1031,1.104,1922800007.0
2007-05-07 14:10:00,1.1039,1.10395,1.10355,1.10385,1204199999.0
2007-05-07 14:15:00,1.10385,1.10385,1.10315,1.1033,996199993.0
2007-05-07 14:20:00,1.1033,1.1035,1.10165,1.1017,3053300008.0
2007-05-07 14:25:00,1.1017,1.1018,1.10125,1.1015,2133833986.0
2007-05-07 14:30:00,1.1016,1.1016,1.1007,1.1013,2335799996.0
2007-05-07 14:35:00,1.1014,1.1016,1.10115,1.1015,581500001.0
2007-05-07 14:40:00,1.1015,1.10165,1.1014,1.10155,453599997.0
2007-05-07 14:45:00,1.10155,1.10175,1.1013,1.1016,1113900000.0
2007-05-07 14:50:00,1.10165,1.1017,1.10145,1.1015,924500004.0
2007-05-07 14:55:00,1.1015,1.10165,1.10145,1.1016,367900001.0
2007-05-07 15:00:00,1.1016,1.1018,1.1015,1.10165,1756999994.0
2007-05-07 15:05:00,1.1017,1.10175,1.1014,1.1015,1640999993.0
2007-05-07 15:10:00,1.1015,1.10165,1.1015,1.1016,909436885.0
2007-05-07 15:15:00,1.1016,1.1017,1.101,1.101,2748600944.0
2007-05-07 15:20:00,1.101,1.1013,1.101,1.1012,1843403279.0
2007-05-07 15:25:00,1.1013,1.1014,1.10095,1.101,3133800004.0
2007-05-07 15:30:00,1.101,1.1013,1.101,1.10125,2529600009.0
2007-05-07 15:35:00,1.10125,1.1013,1.101,1.10115,1952699992.0
2007-05-07 15:40:00,1.1011,1.10125,1.101,1.10115,1008400003.0
2007-05-07 15:45:00,1.10125,1.1013,1.1007,1.1008,2364937596.0
2007-05-07 15:50:00,1.1008,1.101,1.1007,1.1008,1168900007.0
2007-05-07 15:55:00,1.1008,1.10105,1.10055,1.1007,1229199994.0
2007-05-07 16:00:00,1.1007,1.1013,1.1007,1.1012,1441400004.0
2007-05-07 16:05:00,1.10125,1.1015,1.10115,1.1014,2247099996.0
2007-05-07 16:10:00,1.1014,1.1015,1.1011,1.10125,929400011.0
2007-05-07 16:15:00,1.10125,1.1013,1.1008,1.101,962106746.0
2007-05-07 16:20:00,1.101,1.1015,1.10095,1.1014,1231500006.0
2007-05-07 16:25:00,1.10145,1.10165,1.1014,1.1015,1526399996.0
2007-05-07 16:30:00,1.1015,1.102,1.10145,1.1019,1919300001.0
2007-05-07 16:35:00,1.1018,1.102,1.10165,1.10175,2271799998.0
2007-05-07 16:40:00,1.1017,1.10195,1.1017,1.10185,872399994.0
2007-05-07 16:45:00,1.1019,1.1025,1.1018,1.10245,1783700003.0
2007-05-07 16:50:00,1.10245,1.1027,1.10225,1.1027,2039222222.0
2007-05-07 16:55:00,1.1027,1.1028,1.1025,1.1027,3854299990.0
2007-05-07 17:00:00,1.1027,1.1028,1.1023,1.10245,1859208896.0
2007-05-07 17:05:00,1.1025,1.1027,1.10245,1.1027,1409800005.0
2007-05-07 17:10:00,1.1027,1.103,1.10265,1.1028,1581000008.0
2007-05-07 17:15:00,1.1028,1.10355,1.1027,1.1033,2646599996.0
2007-05-07 17:20:00,1.1033,1.1037,1.10305,1.10325,3227900006.0
2007-05-07 17:25:00,1.1033,1.10355,1.10325,1.10355,1160999994.0
2007-05-07 17:30:00,1.10355,1.10355,1.1029,1.10295,2085999992.0
2007-05-07 17:35:00,1.103,1.1031,1.10265,1.1028,2782800017.0
2007-05-07 17:40:00,1.1028,1.103,1.1028,1.103,1730800008.0
2007-05-07 17:45:00,1.103,1.103,1.10275,1.10275,2767300007.0
2007-05-07 17:50:00,1.1028,1.1029,1.1026,1.1026,2343599994.0
2007-05-07 17:55:00,1.1026,1.1026,1.1022,1.10235,1695599997.0
2007-05-07 18:00:00,1.1024,1.10245,1.10215,1.1022,992199995.0
2007-05-07 18:05:00,1.1022,1.1023,1.10185,1.10195,2006200005.0
2007-05-07 18:10:00,1.102,1.1021,1.1017,1.1018,994300005.0
2007-05-07 18:15:00,1.1018,1.1022,1.1017,1.1022,466999999.0
2007-05-07 18:20:00,1.1022,1.1022,1.1021,1.10215,161400000.0
2007-05-07 18:25:00,1.10215,1.10225,1.10205,1.1022,79200000.0
2007-05-07 18:30:00,1.1022,1.1026,1.10205,1.1025,1800100010.0
2007-05-07 18:35:00,1.1025,1.1026,1.10245,1.1025,368700006.0
2007-05-07 18:40:00,1.10245,1.1025,1.10215,1.1022,1221800003.0
2007-05-07 18:45:00,1.1022,1.1022,1.102,1.10215,1864900011.0
2007-05-07 18:50:00,1.1022,1.1023,1.10197,1.1023,379300000.0
2007-05-07 18:55:00,1.1023,1.1024,1.102,1.1022,1561199996.0
2007-05-07 19:00:00,1.1022,1.1023,1.1021,1.1022,1160200014.0
2007-05-07 19:05:00,1.1022,1.1022,1.10205,1.1021,942099996.0
2007-05-07 19:10:00,1.1021,1.1022,1.10185,1.1022,1159600005.0
2007-05-07 19:15:00,1.1022,1.1025,1.10205,1.1024,528500002.0
2007-05-07 19:20:00,1.1024,1.1024,1.10205,1.10205,907000003.0
2007-05-07 19:25:00,1.10193,1.1023,1.10171,1.1023,719000004.0
2007-05-07 19:30:00,1.1023,1.1023,1.1019,1.1021,1764000000.0
2007-05-07 19:35:00,1.1021,1.1024,1.10205,1.1023,1493200005.0
2007-05-07 19:40:00,1.1023,1.1023,1.1021,1.1021,587700002.0
2007-05-07 19:45:00,1.1021,1.1021,1.1019,1.1021,1333599973.0
2007-05-07 19:50:00,1.1021,1.1021,1.102,1.1021,664400002.0
2007-05-07 19:55:00,1.10205,1.1021,1.10162,1.102,702799990.0
2007-05-07 20:00:00,1.10205,1.1021,1.10195,1.102,540699998.0
2007-05-07 20:05:00,1.102,1.102,1.1015,1.1017,891200001.0
2007-05-07 20:10:00,1.1017,1.1018,1.10165,1.1017,1307599995.0
2007-05-07 20:15:00,1.1017,1.10195,1.10165,1.10195,524899999.0
2007-05-07 20:20:00,1.10195,1.1021,1.1019,1.1019,791499998.0
2007-05-07 20:25:00,1.10195,1.102,1.10185,1.102,382800000.0
2007-05-07 20:30:00,1.102,1.102,1.10185,1.102,298299993.0
2007-05-07 20:35:00,1.102,1.102,1.10148,1.10165,557700002.0
2007-05-07 20:40:00,1.1017,1.1017,1.10165,1.1017,122400001.0
2007-05-07 20:45:00,1.1017,1.1017,1.1015,1.1016,221099999.0
2007-05-07 20:50:00,1.1016,1.1021,1.10155,1.10185,1444000002.0
2007-05-07 20:55:00,1.10185,1.1021,1.1017,1.102,468599995.0
2007-05-07 21:00:00,1.102,1.102,1.1016,1.1017,1075500001.0
2007-05-07 21:05:00,1.1017,1.1017,1.10155,1.1017,652100000.0
2007-05-07 21:10:00,1.10185,1.1021,1.10185,1.1021,1125199995.0
2007-05-07 21:15:00,1.1021,1.1021,1.102,1.10205,307599998.0
2007-05-07 21:20:00,1.1021,1.1022,1.1019,1.1019,727600002.0
2007-05-07 21:25:00,1.10153,1.1019,1.10148,1.1018,752400005.0
2007-05-07 21:30:00,1.1018,1.1019,1.1018,1.1019,1081900003.0
2007-05-07 21:35:00,1.1019,1.102,1.10185,1.10195,873600002.0
2007-05-07 21:40:00,1.10195,1.1021,1.10195,1.102,1157400002.0
2007-05-07 21:45:00,1.102,1.1021,1.1017,1.1019,1176700019.0
2007-05-07 21:50:00,1.1019,1.1019,1.1017,1.1018,1528900003.0
2007-05-07 21:55:00,1.1018,1.1018,1.1016,1.1016,2230799998.0
2007-05-07 22:00:00,1.1016,1.1019,1.1016,1.1018,1032100000.0
2007-05-07 22:05:00,1.1018,1.1021,1.1018,1.102,498899996.0
2007-05-07 22:10:00,1.102,1.1021,1.10185,1.1019,567599995.0
2007-05-07 22:15:00,1.1019,1.102,1.10185,1.1019,449499997.0
2007-05-07 22:20:00,1.102,1.102,1.10165,1.1017,388999998.0
2007-05-07 22:25:00,1.1017,1.1018,1.1016,1.1018,389099999.0
2007-05-07 22:30:00,1.1018,1.1018,1.1016,1.1018,441200004.0
2007-05-07 22:35:00,1.1018,1.1018,1.10155,1.1016,352499999.0
2007-05-07 22:40:00,1.1016,1.1016,1.1014,1.1015,781800001.0
2007-05-07 22:45:00,1.1015,1.1015,1.10113,1.1015,465800001.0
2007-05-07 22:50:00,1.1015,1.1018,1.1015,1.1018,536200002.0
2007-05-07 22:55:00,1.1018,1.102,1.1017,1.1017,430700003.0
2007-05-07 23:00:00,1.1017,1.1018,1.1012,1.1014,282500000.0
2007-05-07 23:05:00,1.1014,1.1019,1.10115,1.10129,208499999.0
2007-05-07 23:10:00,1.10127,1.1018,1.10111,1.1018,627300002.0
2007-05-07 23:15:00,1.1018,1.102,1.1017,1.1019,406300001.0
2007-05-07 23:20:00,1.102,1.1021,1.10157,1.10157,380499997.0
2007-05-07 23:25:00,1.1017,1.102,1.10166,1.102,146699998.0
2007-05-07 23:30:00,1.102,1.1021,1.10176,1.1021,113200000.0
2007-05-07 23:35:00,1.1021,1.1023,1.1021,1.1022,153600000.0
2007-05-07 23:40:00,1.1022,1.1022,1.10135,1.10154,506000000.0
2007-05-07 23:45:00,1.10159,1.102,1.10136,1.10154,467500003.0
2007-05-07 23:50:00,1.1017,1.1018,1.10122,1.10152,664100003.0
2007-05-07 23:55:00,1.1016,1.102,1.10145,1.10189,574299997.0
2007-05-08 00:00:00,1.102,1.102,1.1017,1.102,420900001.0
2007-05-08 00:05:00,1.102,1.1024,1.10177,1.1022,440400001.0
2007-05-08 00:10:00,1.10203,1.10217,1.10182,1.10185,456100000.0
2007-05-08 00:15:00,1.10182,1.1022,1.1018,1.1022,505800005.0
2007-05-08 00:20:00,1.1022,1.1023,1.10184,1.10205,436599997.0
2007-05-08 00:25:00,1.10211,1.1026,1.10201,1.1026,662499995.0
2007-05-08 00:30:00,1.1026,1.1026,1.1022,1.10225,208499997.0
2007-05-08 00:35:00,1.1023,1.1023,1.10203,1.1023,281999996.0
2007-05-08 00:40:00,1.1023,1.1023,1.10174,1.10185,615499992.0
2007-05-08 00:45:00,1.1019,1.1021,1.10185,1.102,130900000.0
2007-05-08 00:50:00,1.102,1.10201,1.10173,1.1018,574799998.0
2007-05-08 00:55:00,1.10185,1.10205,1.10175,1.10205,467399996.0
2007-05-08 01:00:00,1.102,1.1023,1.10157,1.10199,468299996.0
2007-05-08 01:05:00,1.10184,1.1024,1.10184,1.1024,380800001.0
2007-05-08 01:10:00,1.10235,1.1026,1.10217,1.10255,372199999.0
2007-05-08 01:15:00,1.10214,1.1026,1.10213,1.10229,221700000.0
2007-05-08 01:20:00,1.1026,1.1026,1.10217,1.1024,198999999.0
2007-05-08 01:25:00,1.10235,1.1025,1.10222,1.10222,223700000.0
2007-05-08 01:30:00,1.10222,1.1025,1.10204,1.10233,114200000.0
2007-05-08 01:35:00,1.1024,1.1024,1.10188,1.10203,209300000.0
2007-05-08 01:40:00,1.10186,1.1022,1.10185,1.10196,192800000.0
2007-05-08 01:45:00,1.10195,1.1022,1.10192,1.1022,146100000.0
2007-05-08 01:50:00,1.10199,1.1022,1.1019,1.102,300399996.0
2007-05-08 01:55:00,1.10198,1.10211,1.10179,1.10208,370999999.0
2007-05-08 02:00:00,1.1022,1.1022,1.10179,1.10194,346600001.0
2007-05-08 02:05:00,1.10195,1.10225,1.10179,1.10188,275399999.0
2007-05-08 02:10:00,1.10185,1.1022,1.10185,1.1022,342299999.0
2007-05-08 02:15:00,1.1022,1.1022,1.10181,1.10215,174300000.0
2007-05-08 02:20:00,1.10189,1.10206,1.10182,1.10194,871199997.0
2007-05-08 02:25:00,1.10183,1.1022,1.10183,1.1022,217899999.0
2007-05-08 02:30:00,1.10195,1.1022,1.10174,1.1022,305999994.0
2007-05-08 02:35:00,1.1022,1.1022,1.10173,1.1022,286300000.0
2007-05-08 02:40:00,1.10195,1.10222,1.10178,1.10201,323600002.0
2007-05-08 02:45:00,1.10193,1.10209,1.10188,1.10195,361299998.0
2007-05-08 02:50:00,1.10195,1.10205,1.10175,1.10195,434299997.0
2007-05-08 02:55:00,1.10196,1.1026,1.1019,1.1026,492599998.0
2007-05-08 03:00:00,1.1025,1.1027,1.1023,1.1027,718299996.0
2007-05-08 03:05:00,1.1026,1.1027,1.1025,1.1025,1104499995.0
2007-05-08 03:10:00,1.10235,1.1027,1.10224,1.1026,764799993.0
2007-05-08 03:15:00,1.1026,1.1027,1.10232,1.1026,602599992.0
2007-05-08 03:20:00,1.1026,1.1027,1.1026,1.1027,411299996.0
2007-05-08 03:25:00,1.10236,1.1027,1.10208,1.1026,283300003.0
2007-05-08 03:30:00,1.1027,1.1027,1.1023,1.1024,1031599999.0
2007-05-08 03:35:00,1.1024,1.1024,1.1016,1.10175,592599995.0
2007-05-08 03:40:00,1.1018,1.1018,1.1014,1.1015,982400006.0
2007-05-08 03:45:00,1.1015,1.1016,1.1014,1.1016,657800003.0
2007-05-08 03:50:00,1.1016,1.1016,1.1014,1.1015,396000003.0
2007-05-08 03:55:00,1.1015,1.1018,1.1015,1.1018,384500000.0
2007-05-08 04:00:00,1.1018,1.102,1.1016,1.1018,546999999.0
2007-05-08 04:05:00,1.1018,1.1018,1.10165,1.1017,747200000.0
2007-05-08 04:10:00,1.10151,1.10185,1.10141,1.10146,372999999.0
2007-05-08 04:15:00,1.10171,1.10179,1.10133,1.10143,780800000.0
2007-05-08 04:20:00,1.10185,1.102,1.10127,1.10164,1148700000.0
2007-05-08 04:25:00,1.10169,1.1019,1.10153,1.1018,422300000.0
2007-05-08 04:30:00,1.10185,1.10185,1.1017,1.1017,64800000.0
2007-05-08 04:35:00,1.1019,1.1019,1.10125,1.1016,348799999.0
2007-05-08 04:40:00,1.1015,1.10175,1.10129,1.1016,234000000.0
2007-05-08 04:45:00,1.1016,1.1016,1.10135,1.1015,903999993.0
2007-05-08 04:50:00,1.1015,1.1017,1.1014,1.1016,244800000.0
2007-05-08 04:55:00,1.10145,1.10145,1.10097,1.10123,358899998.0
2007-05-08 05:00:00,1.10117,1.1015,1.10106,1.1015,222700003.0
2007-05-08 05:05:00,1.10125,1.1015,1.10095,1.10105,882300000.0
2007-05-08 05:10:00,1.1011,1.1011,1.10095,1.10105,122600000.0
2007-05-08 05:15:00,1.1011,1.1011,1.1006,1.10085,359200000.0
2007-05-08 05:20:00,1.1011,1.1011,1.101,1.1011,81200001.0
2007-05-08 05:25:00,1.10105,1.1011,1.10105,1.10105,227200000.0
2007-05-08 05:30:00,1.1011,1.10115,1.1008,1.1008,90700000.0
2007-05-08 05:35:00,1.1012,1.1013,1.10077,1.10125,358600004.0
2007-05-08 05:40:00,1.1011,1.1013,1.10102,1.10117,390700000.0
2007-05-08 05:45:00,1.1013,1.1013,1.10087,1.1012,800600010.0
2007-05-08 05:50:00,1.10098,1.1013,1.10083,1.1012,733399996.0
2007-05-08 05:55:00,1.10116,1.1012,1.1009,1.1012,414000000.0
2007-05-08 06:00:00,1.10082,1.1012,1.10082,1.1011,238099997.0
2007-05-08 06:05:00,1.10094,1.1012,1.10081,1.1012,873899996.0
2007-05-08 06:10:00,1.1012,1.1014,1.10083,1.1013,532399986.0
2007-05-08 06:15:00,1.10107,1.1014,1.10095,1.10112,707099997.0
2007-05-08 06:20:00,1.1013,1.1013,1.10097,1.1013,114700000.0
2007-05-08 06:25:00,1.1013,1.1013,1.1007,1.1011,389799996.0
2007-05-08 06:30:00,1.10105,1.1011,1.10105,1.10105,48600000.0
2007-05-08 06:35:00,1.10105,1.1011,1.10066,1.1011,301699995.0
2007-05-08 06:40:00,1.1011,1.1013,1.10065,1.10085,411599999.0
2007-05-08 06:45:00,1.10115,1.10115,1.10076,1.1011,1222900005.0
2007-05-08 06:50:00,1.10115,1.10125,1.10074,1.10105,524700004.0
2007-05-08 06:55:00,1.1011,1.10125,1.10069,1.10077,1038599989.0
2007-05-08 07:00:00,1.10105,1.10115,1.10068,1.10115,113600000.0
2007-05-08 07:05:00,1.1011,1.10125,1.10105,1.10115,176000000.0
2007-05-08 07:10:00,1.1012,1.1013,1.10075,1.1013,157900001.0
2007-05-08 07:15:00,1.1013,1.1013,1.10087,1.10087,496200005.0
2007-05-08 07:20:00,1.1012,1.1012,1.1008,1.10092,697600010.0
2007-05-08 07:25:00,1.1012,1.10135,1.10115,1.1013,82800000.0
2007-05-08 07:30:00,1.1013,1.10135,1.10125,1.10125,74099999.0
2007-05-08 07:35:00,1.1013,1.1013,1.1012,1.1012,101799999.0
2007-05-08 07:40:00,1.1012,1.1012,1.10084,1.1012,956899999.0
2007-05-08 07:45:00,1.10056,1.1012,1.10056,1.1011,307399999.0
2007-05-08 07:50:00,1.1011,1.1011,1.10095,1.1011,197400001.0
2007-05-08 07:55:00,1.1011,1.10125,1.10067,1.1011,202400000.0
2007-05-08 08:00:00,1.1011,1.1011,1.10038,1.1011,215099998.0
2007-05-08 08:05:00,1.10087,1.10115,1.10071,1.101,710599996.0
2007-05-08 08:10:00,1.101,1.10105,1.10041,1.101,358699993.0
2007-05-08 08:15:00,1.1007,1.10135,1.1007,1.10115,1015600000.0
2007-05-08 08:20:00,1.10115,1.10125,1.10115,1.1012,333200000.0
2007-05-08 08:25:00,1.1012,1.10135,1.1003,1.1013,466000003.0
2007-05-08 08:30:00,1.1013,1.1013,1.1011,1.1013,438600001.0
2007-05-08 08:35:00,1.1013,1.10131,1.10075,1.10125,675600000.0
2007-05-08 08:40:00,1.1013,1.1013,1.1005,1.10105,381000000.0
2007-05-08 08:45:00,1.10105,1.1012,1.1009,1.1012,605499996.0
2007-05-08 08:50:00,1.1012,1.1013,1.1012,1.1013,84100000.0
2007-05-08 08:55:00,1.1013,1.1019,1.1013,1.1017,383199999.0
2007-05-08 09:00:00,1.1017,1.1019,1.10135,1.1017,1364399990.0
2007-05-08 09:05:00,1.10166,1.1018,1.10127,1.1015,1083499999.0
2007-05-08 09:10:00,1.1015,1.10175,1.1015,1.1016,1861300022.0
2007-05-08 09:15:00,1.1016,1.10235,1.1016,1.102,1723800010.0
2007-05-08 09:20:00,1.102,1.102,1.1015,1.1017,914499996.0
2007-05-08 09:25:00,1.1018,1.102,1.10165,1.10195,807100001.0
2007-05-08 09:30:00,1.10195,1.1021,1.10185,1.102,1117900006.0
2007-05-08 09:35:00,1.102,1.1021,1.10175,1.1018,1295400019.0
2007-05-08 09:40:00,1.1018,1.10195,1.10175,1.1018,441700002.0
2007-05-08 09:45:00,1.1018,1.1018,1.10145,1.1015,1102300009.0
2007-05-08 09:50:00,1.1015,1.1015,1.1012,1.1013,884699992.0
2007-05-08 09:55:00,1.1013,1.1018,1.1013,1.1015,630200000.0
2007-05-08 10:00:00,1.1016,1.1016,1.10115,1.10125,1145900002.0
2007-05-08 10:05:00,1.10125,1.10145,1.101,1.1012,2087899980.0
2007-05-08 10:10:00,1.1011,1.10135,1.10095,1.10125,1385099992.0
2007-05-08 10:15:00,1.10125,1.10165,1.101,1.10125,1946300012.0
2007-05-08 10:20:00,1.10125,1.1013,1.10085,1.10095,1058799999.0
2007-05-08 10:25:00,1.101,1.1017,1.10085,1.1016,1095799997.0
2007-05-08 10:30:00,1.1015,1.1017,1.1009,1.1009,1894036328.0
2007-05-08 10:35:00,1.1009,1.1015,1.1008,1.1013,2242899995.0
2007-05-08 10:40:00,1.10125,1.1013,1.1009,1.1012,1957800000.0
2007-05-08 10:45:00,1.1012,1.1014,1.10115,1.10115,1365799980.0
2007-05-08 10:50:00,1.1012,1.1013,1.10105,1.10105,532074996.0
2007-05-08 10:55:00,1.10105,1.10105,1.10085,1.10105,954800001.0
2007-05-08 11:00:00,1.10066,1.101,1.10031,1.1009,2266400007.0
2007-05-08 11:05:00,1.1009,1.1009,1.1006,1.1007,880299995.0
2007-05-08 11:10:00,1.1007,1.101,1.10065,1.1008,2039799975.0
2007-05-08 11:15:00,1.1009,1.1012,1.10075,1.1012,464699997.0
2007-05-08 11:20:00,1.10115,1.10115,1.10065,1.10105,1553199993.0
2007-05-08 11:25:00,1.10105,1.1016,1.10105,1.10125,1082799997.0
2007-05-08 11:30:00,1.10125,1.1014,1.101,1.10105,1186899991.0
2007-05-08 11:35:00,1.1011,1.1013,1.10105,1.1012,699899999.0
2007-05-08 11:40:00,1.1012,1.1012,1.1006,1.1007,844799988.0
2007-05-08 11:45:00,1.1007,1.1011,1.1007,1.101,1726600001.0
2007-05-08 11:50:00,1.101,1.10115,1.10065,1.10097,1026800000.0
2007-05-08 11:55:00,1.1011,1.10125,1.1003,1.1011,1327899987.0
2007-05-08 12:00:00,1.1011,1.1015,1.101,1.1014,776600003.0
2007-05-08 12:05:00,1.1014,1.1019,1.1013,1.1017,1271800001.0
2007-05-08 12:10:00,1.1017,1.10185,1.10155,1.1017,885100000.0
2007-05-08 12:15:00,1.1017,1.1018,1.10092,1.1015,414100001.0
2007-05-08 12:20:00,1.1015,1.10165,1.1014,1.10155,332599998.0
2007-05-08 12:25:00,1.1015,1.10185,1.10135,1.1018,2109599989.0
2007-05-08 12:30:00,1.1018,1.10235,1.10175,1.102,1441900011.0
2007-05-08 12:35:00,1.102,1.10215,1.10175,1.10205,999199995.0
2007-05-08 12:40:00,1.10205,1.10205,1.10185,1.10185,102600000.0
2007-05-08 12:45:00,1.1019,1.1029,1.10175,1.1024,1665699993.0
2007-05-08 12:50:00,1.1025,1.1028,1.1024,1.1025,973899997.0
2007-05-08 12:55:00,1.1025,1.1027,1.1023,1.1026,1269100000.0
2007-05-08 13:00:00,1.10255,1.1027,1.1023,1.1024,700800005.0
2007-05-08 13:05:00,1.1024,1.1026,1.1018,1.1018,1346999990.0
2007-05-08 13:10:00,1.10175,1.1022,1.10135,1.10205,2440499998.0
2007-05-08 13:15:00,1.10205,1.10265,1.10205,1.1026,1279899993.0
2007-05-08 13:20:00,1.1026,1.1026,1.10245,1.1026,99100000.0
2007-05-08 13:25:00,1.1026,1.1026,1.1022,1.1024,279700001.0
2007-05-08 13:30:00,1.1024,1.1024,1.10208,1.10215,575799997.0
2007-05-08 13:35:00,1.10215,1.10215,1.10175,1.1018,1346000005.0
2007-05-08 13:40:00,1.1018,1.102,1.10175,1.102,1218499998.0
2007-05-08 13:45:00,1.10205,1.10225,1.10205,1.10225,911043570.0
2007-05-08 13:50:00,1.10225,1.10225,1.10185,1.1019,1013899996.0
2007-05-08 13:55:00,1.10164,1.1021,1.10147,1.10205,699699999.0
2007-05-08 14:00:00,1.1022,1.10245,1.1022,1.1023,1619499986.0
2007-05-08 14:05:00,1.1023,1.10255,1.102,1.1024,3673399987.0
2007-05-08 14:10:00,1.1024,1.10245,1.1021,1.1022,1969900000.0
2007-05-08 14:15:00,1.1022,1.1025,1.1022,1.1025,2466399984.0
2007-05-08 14:20:00,1.1025,1.1034,1.10245,1.1032,3752500016.0
2007-05-08 14:25:00,1.10315,1.1036,1.1031,1.10335,2457600006.0
2007-05-08 14:30:00,1.10335,1.1043,1.1033,1.10425,2616309997.0
2007-05-08 14:35:00,1.1042,1.10435,1.10395,1.1042,2736556329.0
2007-05-08 14:40:00,1.1041,1.1049,1.10395,1.1046,2793400009.0
2007-05-08 14:45:00,1.1046,1.1054,1.1045,1.1049,2444900005.0
2007-05-08 14:50:00,1.1049,1.105,1.1043,1.1045,3201899998.0
2007-05-08 14:55:00,1.1045,1.1047,1.10425,1.1043,1593199999.0
2007-05-08 15:00:00,1.1043,1.1048,1.1043,1.1046,1501306163.0
2007-05-08 15:05:00,1.1046,1.1052,1.10455,1.10465,1844071511.0
2007-05-08 15:10:00,1.10465,1.10465,1.10415,1.1043,1439699994.0
2007-05-08 15:15:00,1.1043,1.10445,1.10405,1.1041,986400000.0
2007-05-08 15:20:00,1.10405,1.10415,1.1038,1.1041,2039391295.0
2007-05-08 15:25:00,1.1041,1.10425,1.104,1.1041,3916230805.0
2007-05-08 15:30:00,1.10415,1.10425,1.1038,1.10395,2135300000.0
2007-05-08 15:35:00,1.10395,1.10395,1.10375,1.10385,2028000013.0
2007-05-08 15:40:00,1.10385,1.10385,1.10375,1.10385,553900001.0
2007-05-08 15:45:00,1.10385,1.10385,1.1036,1.1036,626900003.0
2007-05-08 15:50:00,1.1037,1.104,1.1037,1.1039,1727399999.0
2007-05-08 15:55:00,1.1039,1.1042,1.1038,1.1042,3618899984.0
2007-05-08 16:00:00,1.1042,1.1043,1.1036,1.1038,2938399976.0
2007-05-08 16:05:00,1.1038,1.10385,1.1034,1.1036,2288999996.0
2007-05-08 16:10:00,1.1036,1.1043,1.10355,1.1043,3417799985.0
2007-05-08 16:15:00,1.1043,1.1049,1.104,1.10455,4611370926.0
2007-05-08 16:20:00,1.1046,1.10525,1.10455,1.105,4100722177.0
2007-05-08 16:25:00,1.1049,1.106,1.1048,1.1057,3541400002.0
2007-05-08 16:30:00,1.1057,1.1058,1.10535,1.1055,1963849989.0
2007-05-08 16:35:00,1.10545,1.10585,1.1053,1.1054,2793499976.0
2007-05-08 16:40:00,1.10545,1.1057,1.10525,1.10545,2572747205.0
2007-05-08 16:45:00,1.10545,1.1057,1.10445,1.1046,3101000001.0
2007-05-08 16:50:00,1.1045,1.10475,1.10435,1.1046,4483199983.0
2007-05-08 16:55:00,1.1046,1.1055,1.1046,1.10535,4207199999.0
2007-05-08 17:00:00,1.10535,1.1054,1.1048,1.10485,3212947691.0
2007-05-08 17:05:00,1.10485,1.1051,1.1047,1.10485,2058600017.0
2007-05-08 17:10:00,1.1048,1.1049,1.10443,1.1049,202625003.0
2007-05-08 17:15:00,1.1049,1.1051,1.10485,1.10505,331217734.0
2007-05-08 17:20:00,1.10505,1.10505,1.1048,1.105,1581699995.0
2007-05-08 17:25:00,1.105,1.1052,1.1047,1.1047,1464200003.0
2007-05-08 17:30:00,1.1047,1.1048,1.10465,1.10475,711599995.0
2007-05-08 17:35:00,1.1047,1.10485,1.1046,1.10485,1533000003.0
2007-05-08 17:40:00,1.1048,1.105,1.10475,1.10475,585100002.0
2007-05-08 17:45:00,1.10475,1.1051,1.10475,1.10475,1229299995.0
2007-05-08 17:50:00,1.1048,1.10485,1.10453,1.10485,597099995.0
2007-05-08 17:55:00,1.10485,1.105,1.10475,1.10475,707599999.0
2007-05-08 18:00:00,1.10475,1.1051,1.10461,1.10469,1512799994.0
2007-05-08 18:05:00,1.10478,1.1054,1.10444,1.1053,1000900000.0
2007-05-08 18:10:00,1.1053,1.1054,1.10479,1.1051,1252100011.0
2007-05-08 18:15:00,1.1051,1.1052,1.10465,1.1052,1752808839.0
2007-05-08 18:20:00,1.1052,1.10535,1.1051,1.10515,1799799993.0
2007-05-08 18:25:00,1.10515,1.10515,1.10485,1.105,1389599997.0
2007-05-08 18:30:00,1.105,1.10505,1.1044,1.10455,763200000.0
2007-05-08 18:35:00,1.1049,1.1049,1.10475,1.10485,515200002.0
2007-05-08 18:40:00,1.10458,1.10495,1.1044,1.1049,967100008.0
2007-05-08 18:45:00,1.10495,1.1051,1.10495,1.1051,454900001.0
2007-05-08 18:50:00,1.1051,1.1051,1.1049,1.10505,528800001.0
2007-05-08 18:55:00,1.105,1.1052,1.10475,1.10475,1425399999.0
2007-05-08 19:00:00,1.10475,1.10495,1.10465,1.10475,905299997.0
2007-05-08 19:05:00,1.1047,1.10475,1.10445,1.1045,395700000.0
2007-05-08 19:10:00,1.1045,1.10455,1.10397,1.10398,587099999.0
2007-05-08 19:15:00,1.10425,1.1043,1.104,1.1042,795200000.0
2007-05-08 19:20:00,1.10415,1.10425,1.10395,1.104,1960300000.0
2007-05-08 19:25:00,1.104,1.10425,1.10395,1.10405,1116299998.0
2007-05-08 19:30:00,1.10405,1.1041,1.10395,1.10405,211099999.0
2007-05-08 19:35:00,1.10405,1.1042,1.10365,1.10405,1035899997.0
2007-05-08 19:40:00,1.1041,1.1041,1.1039,1.10395,1477000002.0
2007-05-08 19:45:00,1.10395,1.104,1.1039,1.10395,518899998.0
2007-05-08 19:50:00,1.104,1.10405,1.10357,1.10395,1065199993.0
2007-05-08 19:55:00,1.104,1.1041,1.1039,1.1041,537700000.0
2007-05-08 20:00:00,1.1041,1.1041,1.10376,1.1041,613300004.0
2007-05-08 20:05:00,1.1041,1.1041,1.104,1.1041,985999995.0
2007-05-08 20:10:00,1.1041,1.10425,1.10405,1.10425,1293699992.0
2007-05-08 20:15:00,1.1042,1.10435,1.1041,1.1041,1545799998.0
2007-05-08 20:20:00,1.10415,1.1042,1.1041,1.1042,1036400009.0
2007-05-08 20:25:00,1.1042,1.1044,1.1041,1.1044,1757100002.0
2007-05-08 20:30:00,1.1044,1.1045,1.10435,1.1044,1540399997.0
2007-05-08 20:35:00,1.1044,1.10445,1.1043,1.1043,1575800010.0
2007-05-08 20:40:00,1.1043,1.1045,1.1041,1.1044,1469499996.0
2007-05-08 20:45:00,1.1045,1.1045,1.1042,1.1043,1649400003.0
2007-05-08 20:50:00,1.1043,1.1044,1.1042,1.1044,2173000012.0
2007-05-08 20:55:00,1.1044,1.1045,1.10405,1.10445,288500000.0
2007-05-08 21:00:00,1.10445,1.1048,1.10445,1.1046,1783800002.0
2007-05-08 21:05:00,1.1046,1.10465,1.10445,1.10465,637900004.0
2007-05-08 21:10:00,1.10465,1.10495,1.10438,1.10442,1612100011.0
2007-05-08 21:15:00,1.1046,1.1046,1.1043,1.1043,1292999989.0
2007-05-08 21:20:00,1.10445,1.1045,1.10415,1.1044,778799998.0
2007-05-08 21:25:00,1.1044,1.1046,1.1044,1.1045,471699998.0
2007-05-08 21:30:00,1.1046,1.1046,1.10445,1.1045,769599985.0
2007-05-08 21:35:00,1.1045,1.1047,1.1041,1.1047,599100001.0
2007-05-08 21:40:00,1.1047,1.1047,1.10445,1.1045,834599999.0
2007-05-08 21:45:00,1.10455,1.1046,1.10445,1.10445,1002399983.0
2007-05-08 21:50:00,1.10445,1.10455,1.10425,1.1044,1385799993.0
2007-05-08 21:55:00,1.1044,1.1046,1.10435,1.1046,1331999994.0
2007-05-08 22:00:00,1.1046,1.1046,1.10445,1.1046,397400000.0
2007-05-08 22:05:00,1.1046,1.1046,1.10445,1.1045,652400000.0
2007-05-08 22:10:00,1.1045,1.10495,1.1044,1.1049,1738100008.0
2007-05-08 22:15:00,1.1049,1.10495,1.10465,1.1048,755299996.0
2007-05-08 22:20:00,1.1047,1.1048,1.1046,1.1047,950500002.0
2007-05-08 22:25:00,1.1048,1.10485,1.10426,1.1048,506199998.0
2007-05-08 22:30:00,1.1048,1.1048,1.10448,1.10451,547000008.0
2007-05-08 22:35:00,1.1048,1.1049,1.10447,1.1048,627800001.0
2007-05-08 22:40:00,1.1048,1.1048,1.1047,1.1047,1032700002.0
2007-05-08 22:45:00,1.1047,1.1048,1.10447,1.1048,779699988.0
2007-05-08 22:50:00,1.1048,1.1048,1.1046,1.1047,908899998.0
2007-05-08 22:55:00,1.1047,1.1047,1.1046,1.1047,420299999.0
2007-05-08 23:00:00,1.1047,1.1049,1.10433,1.1047,287599996.0
2007-05-08 23:05:00,1.1048,1.1049,1.10437,1.10446,288000000.0
2007-05-08 23:10:00,1.1048,1.1048,1.10433,1.10465,634099994.0
2007-05-08 23:15:00,1.1047,1.1048,1.10436,1.1048,248800000.0
2007-05-08 23:20:00,1.10447,1.1049,1.10443,1.1049,288000000.0
2007-05-08 23:25:00,1.1049,1.1053,1.1049,1.1052,538699999.0
2007-05-08 23:30:00,1.1052,1.1052,1.1048,1.1052,332700001.0
2007-05-08 23:35:00,1.1052,1.1067,1.1052,1.10629,1953100002.0
2007-05-08 23:40:00,1.1066,1.1066,1.10635,1.1065,782100001.0
2007-05-08 23:45:00,1.1065,1.1065,1.10603,1.1061,380500000.0
2007-05-08 23:50:00,1.1064,1.1066,1.1064,1.1065,341200000.0
2007-05-08 23:55:00,1.1065,1.1065,1.1064,1.1064,293300000.0
2007-05-09 00:00:00,1.1064,1.1065,1.10625,1.1063,944600001.0
2007-05-09 00:05:00,1.1063,1.1063,1.10586,1.1063,757900000.0
2007-05-09 00:10:00,1.1063,1.1064,1.10625,1.1063,481600001.0
2007-05-09 00:15:00,1.1064,1.1064,1.10625,1.1064,414099996.0
2007-05-09 00:20:00,1.1063,1.1065,1.1062,1.1062,501800006.0
2007-05-09 00:25:00,1.1062,1.1062,1.10595,1.106,521799998.0
2007-05-09 00:30:00,1.106,1.1062,1.106,1.1061,603700006.0
2007-05-09 00:35:00,1.1061,1.1061,1.1058,1.10588,269300000.0
2007-05-09 00:40:00,1.1061,1.1061,1.10585,1.1059,601699999.0
2007-05-09 00:45:00,1.106,1.1061,1.10571,1.1061,534599991.0
2007-05-09 00:50:00,1.106,1.1061,1.10561,1.106,608599996.0
2007-05-09 00:55:00,1.1058,1.106,1.10535,1.10565,1157599990.0
2007-05-09 01:00:00,1.1057,1.1057,1.1056,1.1056,122700000.0
2007-05-09 01:05:00,1.1056,1.1056,1.10525,1.1054,347399999.0
2007-05-09 01:10:00,1.1054,1.1054,1.10493,1.1053,253200001.0
2007-05-09 01:15:00,1.1053,1.1055,1.10491,1.1055,369199999.0
2007-05-09 01:20:00,1.10513,1.1055,1.1048,1.1052,302499999.0
2007-05-09 01:25:00,1.1052,1.1052,1.1051,1.1052,141000000.0
2007-05-09 01:30:00,1.1052,1.1052,1.1046,1.1046,332600000.0
2007-05-09 01:35:00,1.105,1.1054,1.105,1.10515,810599995.0
2007-05-09 01:40:00,1.1052,1.1052,1.10489,1.1052,241100000.0
2007-05-09 01:45:00,1.1052,1.1052,1.10479,1.10479,104000000.0
2007-05-09 01:50:00,1.1052,1.1052,1.10515,1.1052,218600000.0
2007-05-09 01:55:00,1.1052,1.1055,1.1052,1.1053,344000001.0
2007-05-09 02:00:00,1.1053,1.1053,1.10505,1.1052,794000001.0
2007-05-09 02:05:00,1.1052,1.1053,1.10482,1.10482,253499999.0
2007-05-09 02:10:00,1.10506,1.10525,1.10497,1.10513,228399996.0
2007-05-09 02:15:00,1.1054,1.1055,1.10499,1.1055,172900000.0
2007-05-09 02:20:00,1.1055,1.1055,1.10518,1.1055,520799995.0
2007-05-09 02:25:00,1.10498,1.1056,1.10498,1.1056,446300002.0
2007-05-09 02:30:00,1.1056,1.1061,1.1056,1.1061,449100000.0
2007-05-09 02:35:00,1.1061,1.1066,1.1056,1.1063,957100002.0
2007-05-09 02:40:00,1.1063,1.1063,1.10605,1.1061,500200001.0
2007-05-09 02:45:00,1.1059,1.10605,1.10563,1.1059,532299992.0
2007-05-09 02:50:00,1.1059,1.1061,1.1056,1.1061,839999993.0
2007-05-09 02:55:00,1.1061,1.1061,1.106,1.1061,475000000.0
2007-05-09 03:00:00,1.1061,1.1062,1.10568,1.106,2003199996.0
2007-05-09 03:05:00,1.106,1.1061,1.10561,1.10571,797399996.0
2007-05-09 03:10:00,1.106,1.1062,1.1058,1.1058,844199999.0
2007-05-09 03:15:00,1.1058,1.1062,1.1058,1.10605,951499998.0
2007-05-09 03:20:00,1.1061,1.1067,1.10605,1.1063,1240299997.0
2007-05-09 03:25:00,1.1063,1.1065,1.1063,1.1064,106600000.0
2007-05-09 03:30:00,1.1064,1.1064,1.10586,1.1063,229700001.0
2007-05-09 03:35:00,1.1063,1.1063,1.10625,1.10625,219400000.0
2007-05-09 03:40:00,1.1063,1.10645,1.10615,1.1064,446799997.0
2007-05-09 03:45:00,1.1064,1.1065,1.1063,1.1065,253300000.0
2007-05-09 03:50:00,1.1065,1.1065,1.10598,1.10598,432799999.0
2007-05-09 03:55:00,1.1065,1.1065,1.10599,1.10606,378099999.0
2007-05-09 04:00:00,1.1064,1.1064,1.10603,1.1062,161000000.0
2007-05-09 04:05:00,1.10635,1.1064,1.1062,1.1064,260800000.0
2007-05-09 04:10:00,1.1064,1.1065,1.10603,1.10645,355500000.0
2007-05-09 04:15:00,1.1064,1.1065,1.1061,1.10624,455000000.0
2007-05-09 04:20:00,1.10616,1.1067,1.10599,1.1065,347300000.0
2007-05-09 04:25:00,1.1065,1.1065,1.10608,1.1061,1000799996.0
2007-05-09 04:30:00,1.1065,1.1065,1.1063,1.1064,546200006.0
2007-05-09 04:35:00,1.1064,1.1064,1.10593,1.1064,342199998.0
2007-05-09 04:40:00,1.1064,1.1064,1.10602,1.10616,715000000.0
2007-05-09 04:45:00,1.1063,1.1063,1.10577,1.1062,189900000.0
2007-05-09 04:50:00,1.10617,1.1063,1.10589,1.1063,468300000.0
2007-05-09 04:55:00,1.1063,1.1063,1.1061,1.1061,471399998.0
2007-05-09 05:00:00,1.1061,1.1062,1.10579,1.10586,614099998.0
2007-05-09 05:05:00,1.10581,1.1062,1.10576,1.106,969000007.0
2007-05-09 05:10:00,1.1062,1.1065,1.10605,1.1064,1195000004.0
2007-05-09 05:15:00,1.1063,1.1063,1.10579,1.1063,731299998.0
2007-05-09 05:20:00,1.10607,1.1063,1.10582,1.1063,556300001.0
2007-05-09 05:25:00,1.1063,1.10652,1.1059,1.1065,414199999.0
2007-05-09 05:30:00,1.10633,1.1066,1.10617,1.10637,139000000.0
2007-05-09 05:35:00,1.1066,1.1066,1.10607,1.10607,621000000.0
2007-05-09 05:40:00,1.1065,1.1065,1.10605,1.1061,647899999.0
2007-05-09 05:45:00,1.1061,1.1061,1.1056,1.106,821800001.0
2007-05-09 05:50:00,1.106,1.1062,1.1058,1.10605,638399994.0
2007-05-09 05:55:00,1.1061,1.1062,1.10569,1.10602,600600000.0
2007-05-09 06:00:00,1.10605,1.10615,1.10575,1.10615,153900000.0
2007-05-09 06:05:00,1.10577,1.10615,1.10565,1.10604,1203800005.0
2007-05-09 06:10:00,1.1061,1.10615,1.10562,1.10605,302999992.0
2007-05-09 06:15:00,1.1061,1.10615,1.10569,1.10593,786100007.0
2007-05-09 06:20:00,1.1059,1.10625,1.1057,1.10625,695499997.0
2007-05-09 06:25:00,1.10625,1.1064,1.10625,1.1064,256000000.0
2007-05-09 06:30:00,1.1064,1.1065,1.1062,1.1064,1149299993.0
2007-05-09 06:35:00,1.1064,1.10655,1.1064,1.10655,261100000.0
2007-05-09 06:40:00,1.1065,1.1065,1.10615,1.1065,264500000.0
2007-05-09 06:45:00,1.1065,1.1065,1.10615,1.10645,839200006.0
2007-05-09 06:50:00,1.1064,1.1065,1.10615,1.10615,712300004.0
2007-05-09 06:55:00,1.10626,1.1065,1.10615,1.1064,655400000.0
2007-05-09 07:00:00,1.1064,1.10665,1.1064,1.1066,248600000.0
2007-05-09 07:05:00,1.10645,1.10675,1.10622,1.10665,181000001.0
2007-05-09 07:10:00,1.10665,1.10675,1.10626,1.10638,843899999.0
2007-05-09 07:15:00,1.1066,1.1066,1.1061,1.1065,1378000003.0
2007-05-09 07:20:00,1.1065,1.1066,1.1065,1.1066,461500000.0
2007-05-09 07:25:00,1.1066,1.1066,1.1063,1.1063,1191699997.0
2007-05-09 07:30:00,1.1063,1.1066,1.1063,1.1066,506200002.0
2007-05-09 07:35:00,1.1066,1.1066,1.10635,1.1064,303699997.0
2007-05-09 07:40:00,1.1064,1.10645,1.10603,1.10635,892399991.0
2007-05-09 07:45:00,1.1064,1.1065,1.1064,1.1065,466600007.0
2007-05-09 07:50:00,1.10619,1.10675,1.10609,1.10647,608500004.0
2007-05-09 07:55:00,1.1066,1.1066,1.1065,1.1066,715700014.0
2007-05-09 08:00:00,1.1066,1.1067,1.1063,1.1066,1538300016.0
2007-05-09 08:05:00,1.1066,1.1067,1.1065,1.1067,106800001.0
2007-05-09 08:10:00,1.1067,1.1067,1.1057,1.1057,1110000001.0
2007-05-09 08:15:00,1.1058,1.1064,1.1057,1.1057,1593599997.0
2007-05-09 08:20:00,1.1059,1.1063,1.10575,1.1061,805799998.0
2007-05-09 08:25:00,1.1062,1.1063,1.10615,1.10615,144800000.0
2007-05-09 08:30:00,1.10615,1.10615,1.10595,1.106,512200000.0
2007-05-09 08:35:00,1.1061,1.1061,1.10595,1.10605,454300000.0
2007-05-09 08:40:00,1.10605,1.1062,1.1056,1.106,644600006.0
2007-05-09 08:45:00,1.106,1.1062,1.10533,1.106,504199998.0
2007-05-09 08:50:00,1.1062,1.1062,1.1059,1.10595,584699999.0
2007-05-09 08:55:00,1.1059,1.10625,1.1059,1.106,1092699996.0
2007-05-09 09:00:00,1.10595,1.1061,1.1058,1.1059,303800000.0
2007-05-09 09:05:00,1.1059,1.1062,1.10575,1.1061,728299999.0
2007-05-09 09:10:00,1.1061,1.1061,1.1059,1.106,440800000.0
2007-05-09 09:15:00,1.106,1.1063,1.10595,1.10605,833399999.0
2007-05-09 09:20:00,1.1061,1.1065,1.10605,1.1063,861000005.0
2007-05-09 09:25:00,1.1063,1.1066,1.1063,1.1064,644000004.0
2007-05-09 09:30:00,1.1065,1.1065,1.10595,1.1063,777400001.0
2007-05-09 09:35:00,1.1064,1.1065,1.10625,1.1065,507000000.0
2007-05-09 09:40:00,1.1065,1.1073,1.1065,1.10705,2285499993.0
2007-05-09 09:45:00,1.10705,1.1078,1.10685,1.10685,2768699986.0
2007-05-09 09:50:00,1.1068,1.1071,1.1063,1.1064,2306099995.0
2007-05-09 09:55:00,1.1064,1.1064,1.10555,1.106,2282200011.0
2007-05-09 10:00:00,1.106,1.10605,1.10575,1.10585,1023600000.0
2007-05-09 10:05:00,1.1059,1.106,1.10555,1.106,1992700003.0
2007-05-09 10:10:00,1.106,1.10625,1.106,1.10625,769900000.0
2007-05-09 10:15:00,1.10625,1.1067,1.10625,1.10645,2196899995.0
2007-05-09 10:20:00,1.10645,1.1073,1.1064,1.10685,5956599980.0
2007-05-09 10:25:00,1.10685,1.107,1.10675,1.1069,2281400009.0
2007-05-09 10:30:00,1.1069,1.107,1.1067,1.1068,2455700003.0
2007-05-09 10:35:00,1.1068,1.10815,1.1065,1.1081,3846981629.0
2007-05-09 10:40:00,1.1081,1.10855,1.1079,1.1082,4851199988.0
2007-05-09 10:45:00,1.1082,1.1085,1.108,1.1084,2327699995.0
2007-05-09 10:50:00,1.1084,1.1084,1.1078,1.1079,1849899993.0
2007-05-09 10:55:00,1.10785,1.1093,1.1077,1.1093,4558193581.0
2007-05-09 11:00:00,1.1093,1.1093,1.1086,1.1088,2699299990.0
2007-05-09 11:05:00,1.1088,1.1091,1.1086,1.1089,3829799997.0
2007-05-09 11:10:00,1.1089,1.109,1.1087,1.1088,2263999993.0
2007-05-09 11:15:00,1.1088,1.1089,1.1087,1.1088,1774000003.0
2007-05-09 11:20:00,1.1088,1.1089,1.1086,1.1088,3828099978.0
2007-05-09 11:25:00,1.1088,1.1092,1.1087,1.1091,3793999992.0
2007-05-09 11:30:00,1.1091,1.1092,1.1088,1.109,3638299973.0
2007-05-09 11:35:00,1.109,1.10905,1.1088,1.1088,2007499992.0
2007-05-09 11:40:00,1.1088,1.10885,1.1079,1.108,2889899994.0
2007-05-09 11:45:00,1.10805,1.10815,1.10795,1.1081,729609409.0
2007-05-09 11:50:00,1.10815,1.1086,1.10815,1.10845,1093848061.0
2007-05-09 11:55:00,1.1084,1.10845,1.10795,1.108,1303526892.0
2007-05-09 12:00:00,1.10815,1.10815,1.10795,1.10815,766867227.0
2007-05-09 12:05:00,1.108,1.1084,1.1079,1.10835,1263048080.0
2007-05-09 12:10:00,1.10835,1.1084,1.1081,1.1082,2015599999.0
2007-05-09 12:15:00,1.1082,1.1087,1.10759,1.10835,1364499995.0
2007-05-09 12:20:00,1.1084,1.10859,1.1083,1.1085,1222800017.0
2007-05-09 12:25:00,1.1085,1.1085,1.1081,1.1082,1404699989.0
2007-05-09 12:30:00,1.10815,1.1083,1.10815,1.1082,652500004.0
2007-05-09 12:35:00,1.10825,1.10855,1.1081,1.1084,1122100003.0
2007-05-09 12:40:00,1.1084,1.1084,1.1082,1.10825,364700000.0
2007-05-09 12:45:00,1.10796,1.1083,1.10796,1.1081,607899999.0
2007-05-09 12:50:00,1.1081,1.1082,1.1081,1.1082,310399997.0
2007-05-09 12:55:00,1.1082,1.1083,1.10795,1.1083,898999994.0
2007-05-09 13:00:00,1.1083,1.1083,1.10795,1.10805,1837599990.0
2007-05-09 13:05:00,1.1081,1.10825,1.10767,1.10815,590400001.0
2007-05-09 13:10:00,1.10815,1.10815,1.10795,1.10805,865499997.0
2007-05-09 13:15:00,1.1081,1.10825,1.10795,1.10805,914600009.0
2007-05-09 13:20:00,1.108,1.1082,1.10795,1.1081,2313500002.0
2007-05-09 13:25:00,1.1081,1.1082,1.108,1.10805,997399997.0
2007-05-09 13:30:00,1.10805,1.1081,1.108,1.10805,433599997.0
2007-05-09 13:35:00,1.10805,1.1081,1.1075,1.10765,636800000.0
2007-05-09 13:40:00,1.10765,1.10825,1.10765,1.10785,1110499997.0
2007-05-09 13:45:00,1.10785,1.1081,1.10785,1.1081,300000001.0
2007-05-09 13:50:00,1.1081,1.1081,1.10785,1.10785,307999997.0
2007-05-09 13:55:00,1.10785,1.10805,1.1078,1.1078,531399998.0
2007-05-09 14:00:00,1.1078,1.1079,1.10765,1.10765,1043642779.0
2007-05-09 14:05:00,1.1078,1.1078,1.1072,1.1074,2304234305.0
2007-05-09 14:10:00,1.1074,1.1075,1.10685,1.107,3756200003.0
2007-05-09 14:15:00,1.107,1.1071,1.1064,1.1065,2501000005.0
2007-05-09 14:20:00,1.1065,1.1071,1.1063,1.1068,4011099996.0
2007-05-09 14:25:00,1.1068,1.10705,1.1067,1.107,3177896504.0
2007-05-09 14:30:00,1.107,1.1071,1.1067,1.1068,3759399992.0
2007-05-09 14:35:00,1.1068,1.10695,1.1066,1.1068,3632800014.0
2007-05-09 14:40:00,1.1068,1.10705,1.1068,1.107,1160800003.0
2007-05-09 14:45:00,1.107,1.107,1.10625,1.1063,4099299978.0
2007-05-09 14:50:00,1.1064,1.10645,1.106,1.10605,2568199997.0
2007-05-09 14:55:00,1.10605,1.10625,1.10575,1.1059,3964999977.0
2007-05-09 15:00:00,1.1059,1.10615,1.10585,1.106,4386099999.0
2007-05-09 15:05:00,1.106,1.10605,1.1053,1.1054,3771699997.0
2007-05-09 15:10:00,1.1054,1.1061,1.10525,1.1055,7151199993.0
2007-05-09 15:15:00,1.1056,1.1056,1.10445,1.1048,7238599996.0
2007-05-09 15:20:00,1.1049,1.1051,1.10445,1.10465,8110799974.0
2007-05-09 15:25:00,1.10465,1.1048,1.10455,1.1046,2657299997.0
2007-05-09 15:30:00,1.1046,1.10475,1.10435,1.1046,2063200001.0
2007-05-09 15:35:00,1.1046,1.10465,1.10425,1.10425,3043599994.0
2007-05-09 15:40:00,1.1043,1.1046,1.10425,1.1045,4254599975.0
2007-05-09 15:45:00,1.1045,1.1051,1.1045,1.1049,3541899993.0
2007-05-09 15:50:00,1.1049,1.1055,1.10485,1.10545,2275199997.0
2007-05-09 15:55:00,1.10545,1.10565,1.1053,1.10555,1478695351.0
2007-05-09 16:00:00,1.10555,1.1057,1.10525,1.10525,1366400000.0
2007-05-09 16:05:00,1.1053,1.10545,1.10515,1.10535,2958800001.0
2007-05-09 16:10:00,1.10535,1.10535,1.1049,1.1052,6782300017.0
2007-05-09 16:15:00,1.1052,1.10545,1.1049,1.1054,5713599994.0
2007-05-09 16:20:00,1.1054,1.10555,1.1052,1.10555,5056900024.0
2007-05-09 16:25:00,1.10555,1.10555,1.1049,1.10515,2418400001.0
2007-05-09 16:30:00,1.1052,1.1056,1.1051,1.10545,4906200009.0
2007-05-09 16:35:00,1.1055,1.106,1.1055,1.1057,5053700006.0
2007-05-09 16:40:00,1.1056,1.1057,1.10495,1.1053,6838400007.0
2007-05-09 16:45:00,1.1053,1.1057,1.1052,1.10565,4413821980.0
2007-05-09 16:50:00,1.10565,1.1059,1.10552,1.1058,4209200012.0
2007-05-09 16:55:00,1.1057,1.1059,1.10555,1.1057,7134200059.0
2007-05-09 17:00:00,1.1057,1.1062,1.1056,1.1062,3212599986.0
2007-05-09 17:05:00,1.1061,1.10615,1.1057,1.10585,2621599994.0
2007-05-09 17:10:00,1.1058,1.106,1.1057,1.10595,2448700027.0
2007-05-09 17:15:00,1.106,1.1064,1.10595,1.10635,1686599992.0
2007-05-09 17:20:00,1.1064,1.10645,1.10625,1.1063,2600600012.0
2007-05-09 17:25:00,1.1063,1.1065,1.10615,1.1065,3356200016.0
2007-05-09 17:30:00,1.1065,1.1065,1.10605,1.10615,1586200017.0
2007-05-09 17:35:00,1.10615,1.1065,1.10605,1.1065,2498300006.0
2007-05-09 17:40:00,1.1064,1.1067,1.1062,1.1065,8130649946.0
2007-05-09 17:45:00,1.1065,1.1068,1.1064,1.1065,4139300005.0
2007-05-09 17:50:00,1.1065,1.1066,1.1064,1.10655,1764699989.0
2007-05-09 17:55:00,1.10638,1.10655,1.1062,1.1063,1465800005.0
2007-05-09 18:00:00,1.1063,1.1065,1.1062,1.1064,2236999999.0
2007-05-09 18:05:00,1.10645,1.1065,1.1063,1.1063,1193801486.0
2007-05-09 18:10:00,1.1064,1.1064,1.10605,1.10605,803000001.0
2007-05-09 18:15:00,1.1061,1.1062,1.10549,1.10605,412700001.0
2007-05-09 18:20:00,1.10605,1.10615,1.1056,1.10605,360700002.0
2007-05-09 18:25:00,1.1061,1.1061,1.1058,1.106,1447099992.0
2007-05-09 18:30:00,1.106,1.106,1.10563,1.1057,905300003.0
2007-05-09 18:35:00,1.1057,1.10575,1.1053,1.10545,1785417692.0
2007-05-09 18:40:00,1.10545,1.10565,1.1054,1.1056,2418499972.0
2007-05-09 18:45:00,1.1056,1.1057,1.10545,1.10555,926799996.0
2007-05-09 18:50:00,1.10555,1.1056,1.10545,1.1056,1953800014.0
2007-05-09 18:55:00,1.1056,1.1059,1.10555,1.1056,1284700001.0
2007-05-09 19:00:00,1.1056,1.10575,1.10555,1.10565,1608199996.0
2007-05-09 19:05:00,1.10565,1.10565,1.1055,1.10555,1191699987.0
2007-05-09 19:10:00,1.1056,1.10565,1.1052,1.10534,965899996.0
2007-05-09 19:15:00,1.10555,1.10555,1.1053,1.1054,1320600001.0
2007-05-09 19:20:00,1.1054,1.1057,1.10535,1.1056,1476899997.0
2007-05-09 19:25:00,1.1056,1.1057,1.10535,1.10555,1744799984.0
2007-05-09 19:30:00,1.10555,1.1057,1.10545,1.1057,493800006.0
2007-05-09 19:35:00,1.1057,1.1058,1.10545,1.1057,1261899995.0
2007-05-09 19:40:00,1.1057,1.1057,1.10508,1.10531,553499999.0
2007-05-09 19:45:00,1.10528,1.10545,1.1052,1.10525,1618000005.0
2007-05-09 19:50:00,1.10525,1.1053,1.1052,1.10525,917300000.0
2007-05-09 19:55:00,1.1053,1.10565,1.1052,1.1055,3415500012.0
2007-05-09 20:00:00,1.1055,1.10555,1.1052,1.1055,2672600002.0
2007-05-09 20:05:00,1.1055,1.10555,1.10525,1.1053,858299996.0
2007-05-09 20:10:00,1.1053,1.1054,1.105,1.1052,291299999.0
2007-05-09 20:15:00,1.1052,1.1064,1.1051,1.1064,4820200008.0
2007-05-09 20:20:00,1.10635,1.10635,1.1055,1.10605,4970999984.0
2007-05-09 20:25:00,1.10605,1.10615,1.10515,1.10525,2866999997.0
2007-05-09 20:30:00,1.1053,1.10605,1.10515,1.1057,5000499988.0
2007-05-09 20:35:00,1.1057,1.1057,1.10515,1.1057,1413000002.0
2007-05-09 20:40:00,1.1057,1.1065,1.1057,1.10615,4484814087.0
2007-05-09 20:45:00,1.10615,1.1063,1.10565,1.1062,2648599990.0
2007-05-09 20:50:00,1.10615,1.10615,1.10555,1.10575,2272300000.0
2007-05-09 20:55:00,1.1058,1.1058,1.10565,1.1058,2184100021.0
2007-05-09 21:00:00,1.1058,1.1064,1.1058,1.1061,2753199981.0
2007-05-09 21:05:00,1.10615,1.1063,1.1059,1.106,565600000.0
2007-05-09 21:10:00,1.106,1.106,1.1057,1.10575,543000004.0
2007-05-09 21:15:00,1.1058,1.1059,1.10575,1.10585,1437500001.0
2007-05-09 21:20:00,1.10585,1.1059,1.1057,1.10585,687300001.0
2007-05-09 21:25:00,1.10585,1.1059,1.10575,1.1058,1427300001.0
2007-05-09 21:30:00,1.1058,1.1058,1.1054,1.1057,1425500013.0
2007-05-09 21:35:00,1.1057,1.10575,1.1054,1.10565,401100003.0
2007-05-09 21:40:00,1.10565,1.10565,1.1055,1.10565,998099993.0
2007-05-09 21:45:00,1.1056,1.1056,1.1055,1.10555,176399999.0
2007-05-09 21:50:00,1.10555,1.1057,1.1053,1.1056,1354000001.0
2007-05-09 21:55:00,1.10555,1.1057,1.10535,1.1054,1433199999.0
2007-05-09 22:00:00,1.1054,1.10545,1.10535,1.1054,287800000.0
2007-05-09 22:05:00,1.1054,1.1056,1.10535,1.1055,891000001.0
2007-05-09 22:10:00,1.1055,1.1059,1.10546,1.10546,1124499998.0
2007-05-09 22:15:00,1.10575,1.10615,1.1057,1.1061,710600000.0
2007-05-09 22:20:00,1.10605,1.1061,1.10576,1.1061,266700000.0
2007-05-09 22:25:00,1.1061,1.1063,1.106,1.106,1036499998.0
2007-05-09 22:30:00,1.106,1.1062,1.1058,1.106,2092700002.0
2007-05-09 22:35:00,1.106,1.1061,1.1057,1.1059,484299999.0
2007-05-09 22:40:00,1.1059,1.1059,1.1056,1.1057,1127600001.0
2007-05-09 22:45:00,1.1057,1.1057,1.1056,1.1057,510700002.0
2007-05-09 22:50:00,1.1057,1.1057,1.1051,1.1052,2401399991.0
2007-05-09 22:55:00,1.1052,1.1052,1.1046,1.1046,701100000.0
2007-05-09 23:00:00,1.1047,1.1047,1.10395,1.1043,617899999.0
2007-05-09 23:05:00,1.1045,1.1051,1.1045,1.10482,732900000.0
2007-05-09 23:10:00,1.1051,1.1055,1.1045,1.1046,810899999.0
2007-05-09 23:15:00,1.1046,1.1051,1.10439,1.1046,411999998.0
2007-05-09 23:20:00,1.1048,1.1052,1.1045,1.1052,424599999.0
2007-05-09 23:25:00,1.10482,1.1054,1.10482,1.1052,969900003.0
2007-05-09 23:30:00,1.1052,1.1059,1.1052,1.1059,1205400001.0
2007-05-09 23:35:00,1.1058,1.1062,1.1056,1.106,930900002.0
2007-05-09 23:40:00,1.106,1.1061,1.1056,1.10572,327099998.0
2007-05-09 23:45:00,1.106,1.106,1.1055,1.1055,258500001.0
2007-05-09 23:50:00,1.10526,1.1056,1.10515,1.10534,572199999.0
2007-05-09 23:55:00,1.1053,1.1059,1.10517,1.1059,262900002.0
2007-05-10 00:00:00,1.1059,1.1061,1.10543,1.10547,791900000.0
2007-05-10 00:05:00,1.1059,1.1059,1.10553,1.10585,358600000.0
2007-05-10 00:10:00,1.1059,1.106,1.10557,1.1057,398200002.0
2007-05-10 00:15:00,1.10559,1.1063,1.1055,1.106,1185200000.0
2007-05-10 00:20:00,1.106,1.1061,1.106,1.1061,83900000.0
2007-05-10 00:25:00,1.1057,1.1061,1.1057,1.10585,695400000.0
2007-05-10 00:30:00,1.1059,1.1059,1.10552,1.1056,182700000.0
2007-05-10 00:35:00,1.10568,1.10577,1.10545,1.10577,500899993.0
2007-05-10 00:40:00,1.1059,1.1059,1.10552,1.10554,522999994.0
2007-05-10 00:45:00,1.1056,1.1059,1.10554,1.1059,623999992.0
2007-05-10 00:50:00,1.1058,1.1062,1.1058,1.1061,741999999.0
2007-05-10 00:55:00,1.1061,1.1061,1.10555,1.1061,325900000.0
2007-05-10 01:00:00,1.1061,1.1061,1.10564,1.10578,566699997.0
2007-05-10 01:05:00,1.1059,1.106,1.10556,1.1059,182900001.0
2007-05-10 01:10:00,1.1056,1.1059,1.10549,1.10557,133300000.0
2007-05-10 01:15:00,1.1059,1.1059,1.10559,1.10559,154700001.0
2007-05-10 01:20:00,1.10555,1.106,1.10555,1.106,169199999.0
2007-05-10 01:25:00,1.106,1.106,1.10559,1.10582,90400000.0
2007-05-10 01:30:00,1.106,1.106,1.10517,1.1052,435399999.0
2007-05-10 01:35:00,1.10537,1.1056,1.10512,1.1055,383400002.0
2007-05-10 01:40:00,1.1055,1.1056,1.1051,1.1054,556000002.0
2007-05-10 01:45:00,1.10502,1.1054,1.10498,1.1054,336699996.0
2007-05-10 01:50:00,1.1054,1.1054,1.10509,1.1054,498199999.0
2007-05-10 01:55:00,1.1054,1.1055,1.10498,1.10521,385800001.0
2007-05-10 02:00:00,1.10525,1.1056,1.10512,1.1056,231700001.0
2007-05-10 02:05:00,1.1056,1.1058,1.10535,1.1057,540799995.0
2007-05-10 02:10:00,1.10545,1.1057,1.10525,1.1057,237799998.0
2007-05-10 02:15:00,1.10555,1.1058,1.10531,1.10531,179000001.0
2007-05-10 02:20:00,1.10558,1.10575,1.10532,1.10545,641099999.0
2007-05-10 02:25:00,1.10575,1.1059,1.10536,1.1057,535499993.0
2007-05-10 02:30:00,1.1058,1.1059,1.1053,1.1056,197600001.0
2007-05-10 02:35:00,1.1057,1.1058,1.10489,1.1056,677699999.0
2007-05-10 02:40:00,1.10536,1.10559,1.10529,1.10555,497099999.0
2007-05-10 02:45:00,1.10555,1.1056,1.1052,1.10555,155000002.0
2007-05-10 02:50:00,1.10519,1.1065,1.10519,1.1063,1732699993.0
2007-05-10 02:55:00,1.1063,1.1063,1.1057,1.106,695900001.0
2007-05-10 03:00:00,1.106,1.10601,1.10553,1.106,809499995.0
2007-05-10 03:05:00,1.106,1.1065,1.106,1.1061,901100000.0
2007-05-10 03:10:00,1.1061,1.1067,1.1061,1.1065,983700003.0
2007-05-10 03:15:00,1.1065,1.1065,1.10589,1.10618,829800002.0
2007-05-10 03:20:00,1.1063,1.1066,1.1063,1.10655,537800001.0
2007-05-10 03:25:00,1.1066,1.1066,1.10614,1.1066,303100003.0
2007-05-10 03:30:00,1.1066,1.1066,1.10615,1.10615,681599999.0
2007-05-10 03:35:00,1.10615,1.1063,1.1055,1.1058,2490299990.0
2007-05-10 03:40:00,1.1058,1.10605,1.1057,1.1057,904800001.0
2007-05-10 03:45:00,1.10561,1.1059,1.10549,1.1058,625100001.0
2007-05-10 03:50:00,1.1058,1.1059,1.1055,1.10575,516099998.0
2007-05-10 03:55:00,1.10575,1.1059,1.10533,1.1059,477500001.0
2007-05-10 04:00:00,1.1059,1.1062,1.1059,1.10595,520600004.0
2007-05-10 04:05:00,1.10577,1.106,1.10551,1.106,524799998.0
2007-05-10 04:10:00,1.106,1.106,1.1057,1.1057,514600000.0
2007-05-10 04:15:00,1.1057,1.1059,1.1051,1.10515,1007099996.0
2007-05-10 04:20:00,1.1052,1.1053,1.10515,1.10515,1022099993.0
2007-05-10 04:25:00,1.1052,1.1052,1.10505,1.1052,490300000.0
2007-05-10 04:30:00,1.1052,1.10545,1.1051,1.1051,688399993.0
2007-05-10 04:35:00,1.1051,1.1052,1.10505,1.1051,511299997.0
2007-05-10 04:40:00,1.1051,1.1052,1.10484,1.10491,410399999.0
2007-05-10 04:45:00,1.1051,1.1054,1.10502,1.1052,354899998.0
2007-05-10 04:50:00,1.1052,1.1056,1.1052,1.10533,464599995.0
2007-05-10 04:55:00,1.1056,1.1059,1.1055,1.1056,188499999.0
2007-05-10 05:00:00,1.1056,1.1058,1.1056,1.1058,423700001.0
2007-05-10 05:05:00,1.1058,1.1058,1.10523,1.1058,493599994.0
2007-05-10 05:10:00,1.10544,1.1059,1.10532,1.1057,461099995.0
2007-05-10 05:15:00,1.1057,1.1059,1.10548,1.1056,595800003.0
2007-05-10 05:20:00,1.1059,1.1062,1.10552,1.1062,180800000.0
2007-05-10 05:25:00,1.1061,1.1064,1.10595,1.106,308900000.0
2007-05-10 05:30:00,1.1063,1.1065,1.10606,1.10638,466599998.0
2007-05-10 05:35:00,1.1064,1.1065,1.10611,1.10618,481199999.0
2007-05-10 05:40:00,1.1062,1.1065,1.10613,1.1064,563800000.0
2007-05-10 05:45:00,1.1064,1.1064,1.1059,1.1064,597500002.0
2007-05-10 05:50:00,1.10627,1.1064,1.10613,1.1064,566500000.0
2007-05-10 05:55:00,1.1064,1.1064,1.10613,1.10638,891700002.0
2007-05-10 06:00:00,1.1064,1.1064,1.10586,1.10603,1435799996.0
2007-05-10 06:05:00,1.1064,1.1064,1.10592,1.10593,800100001.0
2007-05-10 06:10:00,1.1064,1.1064,1.10608,1.1064,829099998.0
2007-05-10 06:15:00,1.1064,1.1065,1.10606,1.10625,164299999.0
2007-05-10 06:20:00,1.10593,1.1062,1.1057,1.10575,1103600006.0
2007-05-10 06:25:00,1.1058,1.1059,1.10532,1.1059,236599999.0
2007-05-10 06:30:00,1.1059,1.10625,1.10585,1.10605,251800000.0
2007-05-10 06:35:00,1.10591,1.1061,1.1056,1.10571,634010074.0
2007-05-10 06:40:00,1.1061,1.1062,1.10566,1.10566,212300001.0
2007-05-10 06:45:00,1.10605,1.10625,1.10582,1.10625,58300000.0
2007-05-10 06:50:00,1.10593,1.10625,1.10577,1.10625,193200000.0
2007-05-10 06:55:00,1.1062,1.1062,1.10583,1.10588,953099993.0
2007-05-10 07:00:00,1.1062,1.10635,1.1061,1.1061,431000000.0
2007-05-10 07:05:00,1.1061,1.10635,1.10557,1.1063,1520000006.0
2007-05-10 07:10:00,1.10586,1.10635,1.1057,1.10635,837099996.0
2007-05-10 07:15:00,1.10635,1.1064,1.10593,1.10604,646999993.0
2007-05-10 07:20:00,1.10617,1.1064,1.10587,1.1063,367899996.0
2007-05-10 07:25:00,1.1063,1.1063,1.10583,1.10595,1263100004.0
2007-05-10 07:30:00,1.1063,1.1063,1.10579,1.1061,1129400003.0
2007-05-10 07:35:00,1.10585,1.1062,1.10557,1.10584,900500003.0
2007-05-10 07:40:00,1.10563,1.106,1.10551,1.1059,1031900002.0
2007-05-10 07:45:00,1.1059,1.1059,1.10534,1.1057,210800000.0
2007-05-10 07:50:00,1.1057,1.1059,1.10498,1.1059,341700000.0
2007-05-10 07:55:00,1.1059,1.1064,1.1058,1.10625,611899990.0
2007-05-10 08:00:00,1.10625,1.1063,1.10615,1.10615,196200000.0
2007-05-10 08:05:00,1.10615,1.1062,1.1056,1.1056,318600000.0
2007-05-10 08:10:00,1.1056,1.1058,1.1054,1.1055,350999999.0
2007-05-10 08:15:00,1.10555,1.1058,1.10531,1.1056,447100000.0
2007-05-10 08:20:00,1.1056,1.1057,1.10495,1.1056,159400001.0
2007-05-10 08:25:00,1.10537,1.1056,1.1051,1.1053,1389199993.0
2007-05-10 08:30:00,1.1053,1.1054,1.1052,1.1053,346600001.0
2007-05-10 08:35:00,1.10535,1.1054,1.1053,1.1053,53600000.0
2007-05-10 08:40:00,1.1053,1.1064,1.10525,1.1063,1169700004.0
2007-05-10 08:45:00,1.1063,1.1064,1.10605,1.1063,440799999.0
2007-05-10 08:50:00,1.10635,1.1066,1.10635,1.1066,184700000.0
2007-05-10 08:55:00,1.1066,1.10725,1.1066,1.1067,1320600001.0
2007-05-10 09:00:00,1.1067,1.10685,1.1066,1.1067,1038200004.0
2007-05-10 09:05:00,1.1067,1.1069,1.1066,1.1069,612100000.0
2007-05-10 09:10:00,1.1069,1.107,1.1067,1.1068,590699997.0
2007-05-10 09:15:00,1.1068,1.10705,1.10675,1.1069,829599995.0
2007-05-10 09:20:00,1.1069,1.1074,1.1069,1.10725,2081600012.0
2007-05-10 09:25:00,1.1073,1.1079,1.10715,1.10765,3002200004.0
2007-05-10 09:30:00,1.1077,1.1078,1.1073,1.1073,1627700000.0
2007-05-10 09:35:00,1.1074,1.10755,1.10735,1.10745,952699981.0
2007-05-10 09:40:00,1.1074,1.1075,1.1073,1.10735,1642000016.0
2007-05-10 09:45:00,1.10735,1.10735,1.1061,1.1061,2040499990.0
2007-05-10 09:50:00,1.1061,1.10655,1.1061,1.1062,1326700011.0
2007-05-10 09:55:00,1.1062,1.10635,1.1058,1.1063,2569299996.0
2007-05-10 10:00:00,1.1063,1.1063,1.1062,1.10625,795899987.0
2007-05-10 10:05:00,1.10625,1.1065,1.1062,1.10645,985199992.0
2007-05-10 10:10:00,1.1065,1.1067,1.10587,1.1067,830099982.0
2007-05-10 10:15:00,1.1067,1.1068,1.1066,1.1067,3902999930.0
2007-05-10 10:20:00,1.10675,1.1068,1.10619,1.10665,1386799992.0
2007-05-10 10:25:00,1.10665,1.1067,1.1063,1.1064,1903700004.0
2007-05-10 10:30:00,1.1064,1.107,1.1063,1.1067,4008199942.0
2007-05-10 10:35:00,1.1067,1.1072,1.1067,1.1069,1866199976.0
2007-05-10 10:40:00,1.1069,1.1072,1.1068,1.107,1859400007.0
2007-05-10 10:45:00,1.107,1.1075,1.1069,1.1074,2912499984.0
2007-05-10 10:50:00,1.1073,1.10795,1.1072,1.10755,3774499990.0
2007-05-10 10:55:00,1.10755,1.10795,1.10755,1.1077,870600003.0
2007-05-10 11:00:00,1.1077,1.1086,1.10765,1.1083,3491700001.0
2007-05-10 11:05:00,1.1083,1.10835,1.10785,1.10825,1417400005.0
2007-05-10 11:10:00,1.10825,1.10855,1.1082,1.10855,1901399990.0
2007-05-10 11:15:00,1.1085,1.1089,1.1085,1.1085,1640700008.0
2007-05-10 11:20:00,1.1085,1.10885,1.1079,1.1087,2644899998.0
2007-05-10 11:25:00,1.1087,1.1089,1.1084,1.1087,3054699999.0
2007-05-10 11:30:00,1.1087,1.109,1.10845,1.1086,4318899990.0
2007-05-10 11:35:00,1.1086,1.10865,1.1084,1.1085,1889899998.0
2007-05-10 11:40:00,1.1085,1.1085,1.1081,1.1081,979800002.0
2007-05-10 11:45:00,1.1081,1.1082,1.10805,1.1082,990599991.0
2007-05-10 11:50:00,1.1082,1.1083,1.10815,1.1082,1194899992.0
2007-05-10 11:55:00,1.1082,1.1083,1.1081,1.10825,435900001.0
2007-05-10 12:00:00,1.10825,1.1083,1.10805,1.1081,637400010.0
2007-05-10 12:05:00,1.1081,1.1087,1.10805,1.1085,1744400011.0
2007-05-10 12:10:00,1.1085,1.1085,1.10825,1.1083,954699993.0
2007-05-10 12:15:00,1.1083,1.1088,1.10825,1.1088,1901199990.0
2007-05-10 12:20:00,1.1088,1.1088,1.1085,1.1087,2384400009.0
2007-05-10 12:25:00,1.1087,1.1087,1.10835,1.10845,1458099993.0
2007-05-10 12:30:00,1.1085,1.1085,1.10805,1.1084,2650999972.0
2007-05-10 12:35:00,1.10807,1.1084,1.1079,1.10805,2073226072.0
2007-05-10 12:40:00,1.1081,1.1082,1.10765,1.10765,3452999995.0
2007-05-10 12:45:00,1.1077,1.1079,1.1076,1.1077,2409199989.0
2007-05-10 12:50:00,1.1077,1.1077,1.1074,1.1075,3500300000.0
2007-05-10 12:55:00,1.1075,1.1077,1.1075,1.1075,1809700000.0
2007-05-10 13:00:00,1.1075,1.10775,1.1075,1.10775,1972099981.0
2007-05-10 13:05:00,1.10775,1.108,1.1075,1.10765,3446600015.0
2007-05-10 13:10:00,1.10765,1.1078,1.1075,1.1077,2136800000.0
2007-05-10 13:15:00,1.1078,1.1081,1.1077,1.10775,1641699998.0
2007-05-10 13:20:00,1.1078,1.10795,1.10765,1.10775,2066499996.0
2007-05-10 13:25:00,1.1078,1.1081,1.1077,1.10785,3399700000.0
2007-05-10 13:30:00,1.10785,1.108,1.1077,1.10785,801299996.0
2007-05-10 13:35:00,1.10785,1.1079,1.1077,1.1078,509399999.0
2007-05-10 13:40:00,1.1078,1.1079,1.1067,1.1068,3474700003.0
2007-05-10 13:45:00,1.1068,1.1071,1.1068,1.10695,2864800007.0
2007-05-10 13:50:00,1.10695,1.1072,1.10669,1.10693,4406528794.0
2007-05-10 13:55:00,1.1072,1.1073,1.1071,1.1072,2656099985.0
2007-05-10 14:00:00,1.1072,1.1072,1.10685,1.107,2415699997.0
2007-05-10 14:05:00,1.107,1.1076,1.1068,1.1075,5299800010.0
2007-05-10 14:10:00,1.1075,1.1077,1.10745,1.10755,2351099991.0
2007-05-10 14:15:00,1.10755,1.1078,1.1075,1.1075,718899997.0
2007-05-10 14:20:00,1.1075,1.1075,1.1071,1.1072,2717599976.0
2007-05-10 14:25:00,1.1072,1.1073,1.1065,1.1065,4686000004.0
2007-05-10 14:30:00,1.1066,1.1084,1.1063,1.1066,6388299995.0
2007-05-10 14:35:00,1.1066,1.1072,1.1066,1.1067,6619599996.0
2007-05-10 14:40:00,1.1067,1.1067,1.1054,1.1055,2821999997.0
2007-05-10 14:45:00,1.1053,1.1057,1.1051,1.1055,6365300015.0
2007-05-10 14:50:00,1.1055,1.1064,1.1055,1.1064,7600899984.0
2007-05-10 14:55:00,1.1065,1.10685,1.1064,1.1068,7330600007.0
2007-05-10 15:00:00,1.1069,1.1073,1.1067,1.1069,7534599984.0
2007-05-10 15:05:00,1.1069,1.10725,1.1064,1.10665,7075694762.0
2007-05-10 15:10:00,1.10665,1.1071,1.1064,1.1071,6262839974.0
2007-05-10 15:15:00,1.1071,1.1076,1.1071,1.1074,5271299996.0
2007-05-10 15:20:00,1.1075,1.1078,1.1072,1.1074,8656499989.0
2007-05-10 15:25:00,1.1075,1.1077,1.10735,1.10745,5993699987.0
2007-05-10 15:30:00,1.1074,1.1075,1.1069,1.1074,5403900005.0
2007-05-10 15:35:00,1.1074,1.1078,1.10715,1.1076,4862899999.0
2007-05-10 15:40:00,1.1076,1.1081,1.1075,1.10795,2754199987.0
2007-05-10 15:45:00,1.108,1.1082,1.1077,1.10785,5006900009.0
2007-05-10 15:50:00,1.1079,1.1082,1.1078,1.10805,7198800020.0
2007-05-10 15:55:00,1.1081,1.10835,1.10785,1.108,4608199996.0
2007-05-10 16:00:00,1.108,1.1086,1.1079,1.1086,4270199998.0
2007-05-10 16:05:00,1.1086,1.109,1.1084,1.10895,5046099977.0
2007-05-10 16:10:00,1.10895,1.10895,1.10845,1.10845,5231000005.0
2007-05-10 16:15:00,1.10845,1.1085,1.1078,1.10795,5098999996.0
2007-05-10 16:20:00,1.10785,1.1082,1.10785,1.108,2644699998.0
2007-05-10 16:25:00,1.10795,1.108,1.10765,1.1077,3386157050.0
2007-05-10 16:30:00,1.1077,1.10785,1.10735,1.1074,3973000005.0
2007-05-10 16:35:00,1.1074,1.10745,1.1072,1.1072,2458399998.0
2007-05-10 16:40:00,1.1072,1.1075,1.107,1.10745,3349100000.0
2007-05-10 16:45:00,1.10745,1.10785,1.1071,1.1073,4974400012.0
2007-05-10 16:50:00,1.1073,1.1076,1.10725,1.1073,2590399998.0
2007-05-10 16:55:00,1.10725,1.1073,1.10685,1.1069,4265899984.0
2007-05-10 17:00:00,1.107,1.10725,1.1069,1.1072,6759699977.0
2007-05-10 17:05:00,1.10725,1.10725,1.1069,1.1069,5643899994.0
2007-05-10 17:10:00,1.107,1.1071,1.10675,1.10675,4457200011.0
2007-05-10 17:15:00,1.1068,1.1069,1.10655,1.10685,2776499993.0
2007-05-10 17:20:00,1.1069,1.1069,1.1066,1.1069,1833800019.0
2007-05-10 17:25:00,1.1069,1.1071,1.10685,1.107,2503300005.0
2007-05-10 17:30:00,1.107,1.1076,1.10695,1.1076,3017399979.0
2007-05-10 17:35:00,1.1076,1.1076,1.10735,1.10745,1801900002.0
2007-05-10 17:40:00,1.1075,1.1077,1.10745,1.1077,4651799982.0
2007-05-10 17:45:00,1.1077,1.1077,1.1072,1.1073,3544999989.0
2007-05-10 17:50:00,1.10725,1.1075,1.10685,1.1074,556499996.0
2007-05-10 17:55:00,1.1074,1.1078,1.1073,1.1074,2372100013.0
2007-05-10 18:00:00,1.1074,1.1076,1.107,1.1076,1153099998.0
2007-05-10 18:05:00,1.1076,1.10785,1.10745,1.1078,3707900004.0
2007-05-10 18:10:00,1.10785,1.1082,1.10785,1.1082,2864599998.0
2007-05-10 18:15:00,1.1082,1.1082,1.1077,1.10775,4408899983.0
2007-05-10 18:20:00,1.1078,1.108,1.10775,1.108,948400000.0
2007-05-10 18:25:00,1.108,1.1084,1.108,1.1084,5294700025.0
2007-05-10 18:30:00,1.1084,1.1092,1.1084,1.1092,3581299980.0
2007-05-10 18:35:00,1.1092,1.11005,1.10905,1.11005,5713100018.0
2007-05-10 18:40:00,1.11,1.11165,1.1098,1.1114,7314314754.0
2007-05-10 18:45:00,1.1114,1.1117,1.111,1.11165,2329000001.0
2007-05-10 18:50:00,1.1117,1.1122,1.1116,1.1121,3305400010.0
2007-05-10 18:55:00,1.11215,1.11275,1.112,1.1123,6499699945.0
2007-05-10 19:00:00,1.1122,1.113,1.1117,1.11285,5907599990.0
2007-05-10 19:05:00,1.1129,1.113,1.112,1.1124,6823709990.0
2007-05-10 19:10:00,1.1124,1.1125,1.11185,1.112,4521000003.0
2007-05-10 19:15:00,1.112,1.1121,1.11185,1.1121,5406000018.0
2007-05-10 19:20:00,1.1121,1.1121,1.11175,1.11175,2839600005.0
2007-05-10 19:25:00,1.1118,1.1119,1.1116,1.11175,1948099981.0
2007-05-10 19:30:00,1.11175,1.11175,1.11135,1.11135,6129100032.0
2007-05-10 19:35:00,1.1114,1.11165,1.11135,1.11165,1031600002.0
2007-05-10 19:40:00,1.11165,1.11165,1.11125,1.1114,1740199999.0
2007-05-10 19:45:00,1.1114,1.11165,1.11135,1.11165,3313100007.0
2007-05-10 19:50:00,1.11165,1.11175,1.11135,1.11175,4764100022.0
2007-05-10 19:55:00,1.11175,1.11175,1.11145,1.1116,3689700026.0
2007-05-10 20:00:00,1.1116,1.1116,1.1107,1.1109,5433199949.0
2007-05-10 20:05:00,1.1109,1.111,1.1105,1.11065,7093899987.0
2007-05-10 20:10:00,1.1107,1.11115,1.1107,1.1109,5302099981.0
2007-05-10 20:15:00,1.1109,1.111,1.11075,1.1108,3789099986.0
2007-05-10 20:20:00,1.1108,1.1109,1.1106,1.1106,710099982.0
2007-05-10 20:25:00,1.11065,1.111,1.11045,1.1108,2145100011.0
2007-05-10 20:30:00,1.1108,1.111,1.11065,1.11075,998700014.0
2007-05-10 20:35:00,1.11075,1.11075,1.1105,1.11065,1165399992.0
2007-05-10 20:40:00,1.1106,1.111,1.11025,1.1106,6179800013.0
2007-05-10 20:45:00,1.1106,1.11065,1.1104,1.1105,2115899991.0
2007-05-10 20:50:00,1.1106,1.1106,1.1105,1.1105,1754299997.0
2007-05-10 20:55:00,1.1105,1.1109,1.1105,1.1109,3830299984.0
2007-05-10 21:00:00,1.1109,1.111,1.11085,1.1109,3395600001.0
2007-05-10 21:05:00,1.11085,1.111,1.11075,1.1108,1028300003.0
2007-05-10 21:10:00,1.1108,1.1108,1.11075,1.11075,167000000.0
2007-05-10 21:15:00,1.11033,1.11075,1.1103,1.1106,685500002.0
2007-05-10 21:20:00,1.1107,1.1107,1.1106,1.1107,1344099996.0
2007-05-10 21:25:00,1.11045,1.1108,1.11026,1.1108,1436199999.0
2007-05-10 21:30:00,1.1108,1.1108,1.1105,1.1105,3137999975.0
2007-05-10 21:35:00,1.1105,1.1109,1.11045,1.11047,1325600007.0
2007-05-10 21:40:00,1.11052,1.1109,1.11052,1.1108,1395000011.0
2007-05-10 21:45:00,1.1108,1.1109,1.1108,1.1108,454200005.0
2007-05-10 21:50:00,1.1109,1.1109,1.11065,1.1107,1160199990.0
2007-05-10 21:55:00,1.1107,1.111,1.11065,1.111,2832499980.0
2007-05-10 22:00:00,1.111,1.1112,1.1109,1.111,2667700006.0
2007-05-10 22:05:00,1.111,1.1112,1.1109,1.111,1616300004.0
2007-05-10 22:10:00,1.111,1.1111,1.11048,1.1109,1249599993.0
2007-05-10 22:15:00,1.1109,1.1111,1.1106,1.11105,1994800010.0
2007-05-10 22:20:00,1.1111,1.1112,1.111,1.11105,763899996.0
2007-05-10 22:25:00,1.1111,1.1112,1.11085,1.1111,990800000.0
2007-05-10 22:30:00,1.1111,1.1111,1.11085,1.111,760600004.0
2007-05-10 22:35:00,1.111,1.1112,1.11069,1.1112,935199996.0
2007-05-10 22:40:00,1.1112,1.1114,1.11081,1.1114,847100000.0
2007-05-10 22:45:00,1.1114,1.1115,1.111,1.1111,1789900007.0
2007-05-10 22:50:00,1.1111,1.1111,1.1106,1.1106,1522999996.0
2007-05-10 22:55:00,1.1107,1.1112,1.1105,1.1111,1062599998.0
2007-05-10 23:00:00,1.1111,1.1114,1.111,1.111,225300000.0
2007-05-10 23:05:00,1.111,1.1112,1.11067,1.1111,330700001.0
2007-05-10 23:10:00,1.1114,1.1114,1.111,1.1111,179600001.0
2007-05-10 23:15:00,1.1111,1.1111,1.11074,1.11074,224500000.0
2007-05-10 23:20:00,1.1111,1.1114,1.1111,1.1113,498300002.0
2007-05-10 23:25:00,1.1113,1.1116,1.11122,1.1113,230700000.0
2007-05-10 23:30:00,1.1113,1.1114,1.1112,1.1114,338500001.0
2007-05-10 23:35:00,1.1113,1.1115,1.11108,1.1115,437899998.0
2007-05-10 23:40:00,1.1116,1.1119,1.1115,1.1118,330500000.0
2007-05-10 23:45:00,1.1118,1.1119,1.1118,1.1119,267800000.0
2007-05-10 23:50:00,1.1119,1.1119,1.11126,1.11126,291500000.0
2007-05-10 23:55:00,1.1117,1.1118,1.1115,1.1118,409499999.0
2007-05-11 00:00:00,1.1119,1.112,1.1118,1.1119,174300000.0
2007-05-11 00:05:00,1.1119,1.1119,1.1118,1.1118,671400002.0
2007-05-11 00:10:00,1.1118,1.1118,1.11146,1.11157,513099998.0
2007-05-11 00:15:00,1.1118,1.112,1.11169,1.1119,559599998.0
2007-05-11 00:20:00,1.1119,1.1119,1.11175,1.1118,301200000.0
2007-05-11 00:25:00,1.1118,1.1118,1.1115,1.1115,425500000.0
2007-05-11 00:30:00,1.1115,1.1117,1.1115,1.1116,556900011.0
2007-05-11 00:35:00,1.1115,1.1116,1.11117,1.1116,186700000.0
2007-05-11 00:40:00,1.11128,1.1116,1.11114,1.11149,514699994.0
2007-05-11 00:45:00,1.1116,1.1116,1.1115,1.1116,116000000.0
2007-05-11 00:50:00,1.1116,1.1116,1.1112,1.1113,293399998.0
2007-05-11 00:55:00,1.1113,1.1113,1.111,1.111,258700000.0
2007-05-11 01:00:00,1.111,1.1111,1.1109,1.11105,611300001.0
2007-05-11 01:05:00,1.11105,1.11115,1.11073,1.1108,109500000.0
2007-05-11 01:10:00,1.11115,1.11125,1.11074,1.11115,158800000.0
2007-05-11 01:15:00,1.1111,1.1111,1.11067,1.1109,183400000.0
2007-05-11 01:20:00,1.11066,1.111,1.1106,1.111,167399999.0
2007-05-11 01:25:00,1.11085,1.111,1.11055,1.111,124500001.0
2007-05-11 01:30:00,1.111,1.111,1.11055,1.11085,750299999.0
2007-05-11 01:35:00,1.1109,1.11115,1.11045,1.1111,503600004.0
2007-05-11 01:40:00,1.1111,1.1113,1.1111,1.1111,590299999.0
2007-05-11 01:45:00,1.1111,1.1111,1.1109,1.1111,919999994.0
2007-05-11 01:50:00,1.1111,1.1111,1.11095,1.111,460600001.0
2007-05-11 01:55:00,1.111,1.1116,1.111,1.1116,1077399994.0
2007-05-11 02:00:00,1.1116,1.1118,1.1113,1.1117,922700006.0
2007-05-11 02:05:00,1.1117,1.1117,1.11107,1.11112,1466400000.0
2007-05-11 02:10:00,1.11137,1.1115,1.11082,1.11082,326500001.0
2007-05-11 02:15:00,1.1113,1.1114,1.11094,1.1113,384700000.0
2007-05-11 02:20:00,1.11116,1.1114,1.11107,1.1114,389400001.0
2007-05-11 02:25:00,1.1114,1.1114,1.11103,1.1113,379499999.0
2007-05-11 02:30:00,1.1113,1.1113,1.1108,1.1109,1876700003.0
2007-05-11 02:35:00,1.1109,1.111,1.11063,1.11063,1976400003.0
2007-05-11 02:40:00,1.111,1.111,1.1109,1.111,1184800004.0
2007-05-11 02:45:00,1.11065,1.11105,1.11065,1.111,383600001.0
2007-05-11 02:50:00,1.1109,1.1112,1.1109,1.11105,1101500002.0
2007-05-11 02:55:00,1.1111,1.11115,1.11063,1.111,1400300002.0
2007-05-11 03:00:00,1.1111,1.1113,1.111,1.1113,659699994.0
2007-05-11 03:05:00,1.1113,1.11155,1.11115,1.11155,676500000.0
2007-05-11 03:10:00,1.11155,1.1116,1.1111,1.11155,141599999.0
2007-05-11 03:15:00,1.11155,1.11165,1.1112,1.1113,736100001.0
2007-05-11 03:20:00,1.11118,1.1116,1.11087,1.1116,1333400001.0
2007-05-11 03:25:00,1.1116,1.11165,1.11135,1.1116,237699999.0
2007-05-11 03:30:00,1.1116,1.11185,1.11115,1.11185,479099999.0
2007-05-11 03:35:00,1.1118,1.11185,1.11165,1.1117,155200000.0
2007-05-11 03:40:00,1.1117,1.11175,1.11165,1.11175,254400000.0
2007-05-11 03:45:00,1.11175,1.11175,1.1115,1.11155,452600000.0
2007-05-11 03:50:00,1.11155,1.11155,1.1114,1.11145,77400000.0
2007-05-11 03:55:00,1.11145,1.11155,1.11145,1.11155,349900000.0
2007-05-11 04:00:00,1.11155,1.11155,1.1114,1.11145,186699999.0
2007-05-11 04:05:00,1.11145,1.11145,1.11086,1.1112,309400000.0
2007-05-11 04:10:00,1.1112,1.1112,1.11085,1.11115,386599999.0
2007-05-11 04:15:00,1.11115,1.11116,1.11072,1.1109,532000005.0
2007-05-11 04:20:00,1.1109,1.1109,1.1106,1.1108,859200000.0
2007-05-11 04:25:00,1.1108,1.1108,1.11075,1.1108,151700000.0
2007-05-11 04:30:00,1.1102,1.11085,1.1102,1.11065,1252299996.0
2007-05-11 04:35:00,1.11065,1.1108,1.11041,1.11066,253400000.0
2007-05-11 04:40:00,1.1108,1.11085,1.1106,1.1108,271600000.0
2007-05-11 04:45:00,1.1108,1.1108,1.1106,1.1106,151500000.0
2007-05-11 04:50:00,1.11065,1.11075,1.11,1.1102,853100002.0
2007-05-11 04:55:00,1.1102,1.1103,1.10925,1.1094,950500001.0
2007-05-11 05:00:00,1.1093,1.1095,1.1093,1.1095,830499993.0
2007-05-11 05:05:00,1.1095,1.11,1.1094,1.11,833899997.0
2007-05-11 05:10:00,1.11,1.1101,1.10965,1.1101,653200000.0
2007-05-11 05:15:00,1.1101,1.1101,1.10971,1.1099,806000004.0
2007-05-11 05:20:00,1.10968,1.1099,1.10952,1.1099,399500003.0
2007-05-11 05:25:00,1.10964,1.11,1.1096,1.11,300700000.0
2007-05-11 05:30:00,1.11,1.11,1.1099,1.11,201600000.0
2007-05-11 05:35:00,1.11,1.1101,1.10962,1.10972,716600002.0
2007-05-11 05:40:00,1.1101,1.1102,1.1099,1.11,397899999.0
2007-05-11 05:45:00,1.11,1.1101,1.10969,1.11,1301100000.0
2007-05-11 05:50:00,1.1101,1.1105,1.10965,1.1103,1151100003.0
2007-05-11 05:55:00,1.1104,1.1105,1.10998,1.1103,887299995.0
2007-05-11 06:00:00,1.11016,1.1106,1.10999,1.11032,1656199996.0
2007-05-11 06:05:00,1.1105,1.1107,1.1105,1.1106,838499999.0
2007-05-11 06:10:00,1.1106,1.1107,1.1106,1.1106,408200003.0
2007-05-11 06:15:00,1.1106,1.1106,1.1102,1.1106,663600002.0
2007-05-11 06:20:00,1.1106,1.1107,1.1104,1.11043,307900000.0
2007-05-11 06:25:00,1.1107,1.1107,1.11025,1.1107,499500001.0
2007-05-11 06:30:00,1.1107,1.1108,1.11014,1.1106,699500004.0
2007-05-11 06:35:00,1.1105,1.11051,1.10994,1.1104,758499989.0
2007-05-11 06:40:00,1.1104,1.1105,1.11,1.1104,1235900000.0
2007-05-11 06:45:00,1.1104,1.1104,1.11025,1.1104,556600004.0
2007-05-11 06:50:00,1.1104,1.1104,1.10992,1.1103,681000004.0
2007-05-11 06:55:00,1.1103,1.1103,1.10988,1.1102,258000000.0
2007-05-11 07:00:00,1.1102,1.1103,1.1101,1.1101,405900000.0
2007-05-11 07:05:00,1.1101,1.1102,1.10984,1.11,714200000.0
2007-05-11 07:10:00,1.11,1.11,1.10957,1.11,252600006.0
2007-05-11 07:15:00,1.11,1.11,1.10945,1.10945,604800003.0
2007-05-11 07:20:00,1.10945,1.1099,1.109,1.1096,1439300001.0
2007-05-11 07:25:00,1.1096,1.1102,1.1096,1.11015,1142100000.0
2007-05-11 07:30:00,1.1102,1.1105,1.1101,1.1103,427899997.0
2007-05-11 07:35:00,1.1103,1.1103,1.1102,1.1103,389699998.0
2007-05-11 07:40:00,1.11045,1.11045,1.1102,1.1103,431400000.0
2007-05-11 07:45:00,1.1103,1.1103,1.1098,1.11015,412599999.0
2007-05-11 07:50:00,1.1102,1.1105,1.10995,1.11015,552900002.0
2007-05-11 07:55:00,1.1102,1.1102,1.10935,1.1097,430300003.0
2007-05-11 08:00:00,1.1097,1.1098,1.1093,1.1097,967099997.0
2007-05-11 08:05:00,1.1098,1.1099,1.1096,1.1098,522505928.0
2007-05-11 08:10:00,1.1098,1.1098,1.10975,1.1098,139705929.0
2007-05-11 08:15:00,1.1098,1.1098,1.1093,1.1095,387100000.0
2007-05-11 08:20:00,1.1095,1.1098,1.10877,1.10975,928700003.0
2007-05-11 08:25:00,1.1098,1.11,1.1098,1.1099,367800001.0
2007-05-11 08:30:00,1.1099,1.1103,1.1097,1.1097,1805799988.0
2007-05-11 08:35:00,1.1097,1.1099,1.1096,1.1099,1104499988.0
2007-05-11 08:40:00,1.1099,1.1101,1.10975,1.1101,1430200004.0
2007-05-11 08:45:00,1.1101,1.1102,1.11,1.1102,823399993.0
2007-05-11 08:50:00,1.11015,1.11035,1.1101,1.11035,499100002.0
2007-05-11 08:55:00,1.10974,1.1105,1.10974,1.11035,825099997.0
2007-05-11 09:00:00,1.1105,1.11075,1.1103,1.11065,1722600001.0
2007-05-11 09:05:00,1.1107,1.1116,1.1107,1.1113,2048000009.0
2007-05-11 09:10:00,1.1113,1.11215,1.11115,1.1118,2270899998.0
2007-05-11 09:15:00,1.1118,1.1119,1.11145,1.1116,2143400012.0
2007-05-11 09:20:00,1.1116,1.112,1.11155,1.1119,1297700003.0
2007-05-11 09:25:00,1.1119,1.1123,1.1119,1.11225,892800011.0
2007-05-11 09:30:00,1.1122,1.11245,1.11215,1.1124,647300001.0
2007-05-11 09:35:00,1.1124,1.1124,1.11215,1.11215,1130000003.0
2007-05-11 09:40:00,1.11215,1.1124,1.11215,1.1124,563999997.0
2007-05-11 09:45:00,1.1123,1.1125,1.11215,1.1123,860100001.0
2007-05-11 09:50:00,1.1123,1.11255,1.11225,1.1124,759400002.0
2007-05-11 09:55:00,1.1124,1.1125,1.1122,1.1123,321099997.0
2007-05-11 10:00:00,1.1123,1.1123,1.1115,1.1117,2185000006.0
2007-05-11 10:05:00,1.1117,1.1122,1.1116,1.1117,1607099996.0
2007-05-11 10:10:00,1.1118,1.11205,1.1117,1.112,268500000.0
2007-05-11 10:15:00,1.11195,1.1123,1.1119,1.1123,666000007.0
2007-05-11 10:20:00,1.1123,1.1125,1.11225,1.11225,527499999.0
2007-05-11 10:25:00,1.1123,1.11245,1.112,1.11205,1325899996.0
2007-05-11 10:30:00,1.1121,1.1123,1.112,1.112,982700000.0
2007-05-11 10:35:00,1.112,1.112,1.11175,1.1118,660800002.0
2007-05-11 10:40:00,1.1118,1.1122,1.11165,1.1121,1154599997.0
2007-05-11 10:45:00,1.1121,1.11215,1.1118,1.11215,554599996.0
2007-05-11 10:50:00,1.11215,1.11235,1.11174,1.1123,1269900001.0
2007-05-11 10:55:00,1.1123,1.11255,1.1123,1.11245,397500000.0
2007-05-11 11:00:00,1.11245,1.11255,1.11195,1.112,1002999999.0
2007-05-11 11:05:00,1.112,1.11215,1.11195,1.11215,421400000.0
2007-05-11 11:10:00,1.1121,1.11225,1.11195,1.11215,771500001.0
2007-05-11 11:15:00,1.11215,1.11275,1.11205,1.11265,1600099998.0
2007-05-11 11:20:00,1.1126,1.11285,1.1126,1.1127,813800003.0
2007-05-11 11:25:00,1.1127,1.1134,1.1126,1.11325,2629900006.0
2007-05-11 11:30:00,1.11325,1.11325,1.11295,1.1132,1609200002.0
2007-05-11 11:35:00,1.1132,1.1133,1.113,1.1131,1078700008.0
2007-05-11 11:40:00,1.1131,1.11315,1.1128,1.1129,765300001.0
2007-05-11 11:45:00,1.1129,1.1132,1.11275,1.11315,2606599993.0
2007-05-11 11:50:00,1.11315,1.1135,1.1131,1.11325,1238100003.0
2007-05-11 11:55:00,1.11325,1.1135,1.113,1.1135,1456000004.0
2007-05-11 12:00:00,1.1135,1.1135,1.11305,1.1132,1796799995.0
2007-05-11 12:05:00,1.11286,1.1132,1.11267,1.11305,1084499996.0
2007-05-11 12:10:00,1.11305,1.11305,1.11265,1.1127,537699999.0
2007-05-11 12:15:00,1.1127,1.1127,1.1116,1.1118,2517700007.0
2007-05-11 12:20:00,1.1118,1.1119,1.1115,1.1116,2122199988.0
2007-05-11 12:25:00,1.1116,1.1117,1.11145,1.1116,1022699999.0
2007-05-11 12:30:00,1.1116,1.1116,1.1114,1.1115,376600005.0
2007-05-11 12:35:00,1.1115,1.1116,1.1114,1.1116,520800008.0
2007-05-11 12:40:00,1.1116,1.1119,1.11145,1.11145,2351200006.0
2007-05-11 12:45:00,1.1115,1.1116,1.1114,1.1115,949099999.0
2007-05-11 12:50:00,1.1115,1.112,1.11145,1.1119,2784100006.0
2007-05-11 12:55:00,1.1119,1.1125,1.1117,1.1124,4188899997.0
2007-05-11 13:00:00,1.1124,1.1162,1.1124,1.1159,7366699992.0
2007-05-11 13:05:00,1.1157,1.1168,1.1157,1.1164,8508699975.0
2007-05-11 13:10:00,1.11645,1.11655,1.1158,1.1159,3075999999.0
2007-05-11 13:15:00,1.11595,1.11665,1.1157,1.1163,4189399985.0
2007-05-11 13:20:00,1.1163,1.11645,1.11605,1.1162,2057400005.0
2007-05-11 13:25:00,1.11615,1.1163,1.11585,1.1162,1731500004.0
2007-05-11 13:30:00,1.1162,1.1165,1.1158,1.11585,3994599988.0
2007-05-11 13:35:00,1.1159,1.11595,1.1155,1.11555,1000699999.0
2007-05-11 13:40:00,1.1155,1.11555,1.11515,1.11525,1272200003.0
2007-05-11 13:45:00,1.1152,1.11565,1.1152,1.1155,2490300018.0
2007-05-11 13:50:00,1.1155,1.11565,1.11505,1.1151,1218399988.0
2007-05-11 13:55:00,1.1151,1.11525,1.11505,1.11515,993099998.0
2007-05-11 14:00:00,1.11515,1.1155,1.1151,1.11545,834399999.0
2007-05-11 14:05:00,1.11545,1.1156,1.1148,1.115,4089699985.0
2007-05-11 14:10:00,1.115,1.115,1.1146,1.1148,3687999993.0
2007-05-11 14:15:00,1.1148,1.1151,1.11465,1.115,1836300007.0
2007-05-11 14:20:00,1.115,1.115,1.11445,1.11475,5440999977.0
2007-05-11 14:25:00,1.1147,1.1151,1.1146,1.1147,3986600017.0
2007-05-11 14:30:00,1.1147,1.1162,1.1146,1.1155,4703800023.0
2007-05-11 14:35:00,1.1155,1.1157,1.11475,1.115,5714799997.0
2007-05-11 14:40:00,1.115,1.1153,1.11485,1.1151,5026649166.0
2007-05-11 14:45:00,1.1151,1.1154,1.115,1.1152,5890700000.0
2007-05-11 14:50:00,1.1152,1.1155,1.1151,1.11525,2556500001.0
2007-05-11 14:55:00,1.1153,1.1156,1.115,1.115,4823700011.0
2007-05-11 15:00:00,1.115,1.1151,1.1141,1.1146,7004299978.0
2007-05-11 15:05:00,1.1145,1.1147,1.1145,1.1147,3900199980.0
2007-05-11 15:10:00,1.1147,1.115,1.1146,1.1149,1664799991.0
2007-05-11 15:15:00,1.1148,1.115,1.1147,1.115,1156800008.0
2007-05-11 15:20:00,1.115,1.1155,1.1149,1.1154,2968599996.0
2007-05-11 15:25:00,1.1153,1.1162,1.1152,1.1161,4699700001.0
2007-05-11 15:30:00,1.1161,1.1163,1.1157,1.1158,5254899997.0
2007-05-11 15:35:00,1.1158,1.1161,1.1151,1.1153,4617299996.0
2007-05-11 15:40:00,1.1153,1.11535,1.11495,1.115,2443000010.0
2007-05-11 15:45:00,1.115,1.1156,1.11495,1.1154,2809300004.0
2007-05-11 15:50:00,1.1154,1.1154,1.1149,1.1151,1911400005.0
2007-05-11 15:55:00,1.1151,1.1153,1.11495,1.1153,2459813519.0
2007-05-11 16:00:00,1.1152,1.11565,1.115,1.115,2031800004.0
2007-05-11 16:05:00,1.115,1.115,1.11475,1.11485,659099999.0
2007-05-11 16:10:00,1.11485,1.11495,1.11475,1.1148,568600000.0
2007-05-11 16:15:00,1.1148,1.115,1.1146,1.1147,1000639998.0
2007-05-11 16:20:00,1.11475,1.11475,1.11425,1.11435,1430300002.0
2007-05-11 16:25:00,1.1143,1.11445,1.1137,1.114,3830800004.0
2007-05-11 16:30:00,1.114,1.11425,1.1139,1.11405,3391799998.0
2007-05-11 16:35:00,1.11405,1.11405,1.1134,1.1136,3287600004.0
2007-05-11 16:40:00,1.11355,1.1139,1.11335,1.1135,1309000005.0
2007-05-11 16:45:00,1.1135,1.11355,1.1131,1.1132,1665799999.0
2007-05-11 16:50:00,1.1132,1.1135,1.113,1.1133,2037899992.0
2007-05-11 16:55:00,1.1133,1.11405,1.1132,1.11385,1574199997.0
2007-05-11 17:00:00,1.1139,1.114,1.11355,1.1138,1743399995.0
2007-05-11 17:05:00,1.1138,1.11385,1.11355,1.11355,805900001.0
2007-05-11 17:10:00,1.1135,1.1137,1.11345,1.1137,1062200001.0
2007-05-11 17:15:00,1.1137,1.1137,1.1134,1.1134,851900001.0
2007-05-11 17:20:00,1.11345,1.1136,1.1132,1.1132,1152999998.0
2007-05-11 17:25:00,1.1132,1.1133,1.11305,1.11305,1106100005.0
2007-05-11 17:30:00,1.11305,1.11315,1.1121,1.1122,2528000002.0
2007-05-11 17:35:00,1.1122,1.1125,1.11205,1.11245,2284800007.0
2007-05-11 17:40:00,1.11245,1.1127,1.1124,1.1126,1081399994.0
2007-05-11 17:45:00,1.1126,1.11315,1.11255,1.1127,4002199996.0
2007-05-11 17:50:00,1.1127,1.1128,1.11255,1.1128,1456700003.0
2007-05-11 17:55:00,1.1128,1.1136,1.11275,1.1135,3262000006.0
2007-05-11 18:00:00,1.1135,1.11355,1.11275,1.11285,5465700005.0
2007-05-11 18:05:00,1.11285,1.113,1.1126,1.11275,1594399993.0
2007-05-11 18:10:00,1.11275,1.11285,1.11255,1.1128,1147900011.0
2007-05-11 18:15:00,1.11295,1.1132,1.1129,1.1132,1211900001.0
2007-05-11 18:20:00,1.1132,1.1132,1.11295,1.113,514300004.0
2007-05-11 18:25:00,1.1131,1.1131,1.11295,1.11305,1053400014.0
2007-05-11 18:30:00,1.1131,1.1132,1.113,1.1132,1354499997.0
2007-05-11 18:35:00,1.1132,1.1135,1.1131,1.11325,1081299992.0
2007-05-11 18:40:00,1.11325,1.11325,1.11305,1.11305,230130480.0
2007-05-11 18:45:00,1.1131,1.11335,1.11305,1.1131,1484721917.0
2007-05-11 18:50:00,1.1131,1.1132,1.11305,1.1131,1108830480.0
2007-05-11 18:55:00,1.11315,1.11385,1.11315,1.11375,1027499997.0
2007-05-11 19:00:00,1.11375,1.1143,1.1136,1.1143,3240099997.0
2007-05-11 19:05:00,1.1143,1.1144,1.1142,1.1143,609600001.0
2007-05-11 19:10:00,1.1143,1.1144,1.1141,1.1141,1394299999.0
2007-05-11 19:15:00,1.11415,1.11415,1.11355,1.1136,1712699994.0
2007-05-11 19:20:00,1.1136,1.1137,1.1134,1.11345,862199999.0
2007-05-11 19:25:00,1.1135,1.1135,1.11335,1.11335,1527899993.0
2007-05-11 19:30:00,1.1134,1.11345,1.11325,1.1134,842299984.0
2007-05-11 19:35:00,1.1134,1.11365,1.11325,1.1136,1201500011.0
2007-05-11 19:40:00,1.1136,1.11375,1.1134,1.1134,1806100007.0
2007-05-11 19:45:00,1.1134,1.1134,1.11325,1.1133,1395999992.0
2007-05-11 19:50:00,1.1133,1.1134,1.11325,1.11325,881199989.0
2007-05-11 19:55:00,1.11325,1.11345,1.11325,1.1133,723200001.0
2007-05-11 20:00:00,1.1133,1.11345,1.11305,1.11335,3215199986.0
2007-05-11 20:05:00,1.11335,1.1134,1.1131,1.1132,1541700012.0
2007-05-11 20:10:00,1.1132,1.11325,1.11305,1.1132,765799993.0
2007-05-11 20:15:00,1.1132,1.1132,1.11295,1.11295,1090699998.0
2007-05-11 20:20:00,1.11295,1.113,1.1124,1.1124,1123600000.0
2007-05-11 20:25:00,1.1124,1.1126,1.1123,1.1124,2507799984.0
2007-05-11 20:30:00,1.1124,1.1124,1.11215,1.11215,641100011.0
2007-05-11 20:35:00,1.1122,1.1123,1.1121,1.1123,976300000.0
2007-05-11 20:40:00,1.1123,1.1123,1.11195,1.112,1573200005.0
2007-05-11 20:45:00,1.112,1.1128,1.1118,1.1126,2716100014.0
2007-05-11 20:50:00,1.1126,1.1127,1.1124,1.1125,1751799998.0
2007-05-11 20:55:00,1.1126,1.1126,1.11225,1.1124,2289500008.0
2007-05-11 21:00:00,1.1124,1.1125,1.11205,1.1121,2450799991.0
2007-05-11 21:05:00,1.1121,1.1124,1.112,1.1123,1395900007.0
2007-05-11 21:10:00,1.1123,1.1124,1.11225,1.1124,874300005.0
2007-05-11 21:15:00,1.1124,1.1124,1.112,1.1122,999800006.0
2007-05-11 21:20:00,1.1122,1.1122,1.1118,1.1119,2777599998.0
2007-05-11 21:25:00,1.1119,1.112,1.1117,1.1119,2026799989.0
2007-05-11 21:30:00,1.112,1.1121,1.1119,1.1121,1744400016.0
2007-05-11 21:35:00,1.112,1.1123,1.1119,1.1122,1116200004.0
2007-05-11 21:40:00,1.1123,1.1124,1.1122,1.1124,819500001.0
2007-05-11 21:45:00,1.1124,1.1125,1.1121,1.1122,1126099994.0
2007-05-11 21:50:00,1.1123,1.1123,1.11203,1.1123,610200000.0
2007-05-11 21:55:00,1.1123,1.1123,1.1119,1.1122,357399999.0
2007-05-11 22:00:00,1.1122,1.1122,1.11115,1.1112,1400099999.0
2007-05-11 22:05:00,1.1112,1.1113,1.1106,1.1106,4541399987.0
2007-05-11 22:10:00,1.1106,1.111,1.1104,1.1107,3145999991.0
2007-05-11 22:15:00,1.1107,1.111,1.1106,1.111,1485200010.0
2007-05-11 22:20:00,1.111,1.1112,1.1109,1.1109,1353499996.0
2007-05-11 22:25:00,1.1109,1.111,1.1109,1.111,558700002.0
2007-05-11 22:30:00,1.111,1.111,1.1102,1.1105,903300004.0
2007-05-11 22:35:00,1.1105,1.1106,1.1104,1.1104,301699999.0
2007-05-11 22:40:00,1.1105,1.1105,1.11,1.1103,894500002.0
2007-05-11 22:45:00,1.1103,1.1103,1.11,1.1102,646000002.0
2007-05-11 22:50:00,1.1102,1.1105,1.1101,1.1105,539800004.0
2007-05-11 22:55:00,1.1105,1.1107,1.1102,1.1103,358600001.0
2007-05-14 00:00:00,1.1108,1.1109,1.1108,1.1109,131800001.0
2007-05-14 00:05:00,1.1108,1.1117,1.1107,1.1115,527200004.0
2007-05-14 00:10:00,1.1114,1.1115,1.1113,1.1113,395400003.0
2007-05-14 00:15:00,1.1114,1.1115,1.1114,1.1114,263600002.0
2007-05-14 00:20:00,1.1113,1.1114,1.1113,1.1114,263600002.0
2007-05-14 00:50:00,1.1113,1.1114,1.1113,1.1113,395400003.0
2007-05-14 00:55:00,1.1114,1.1115,1.1111,1.1115,527200004.0
2007-05-14 01:00:00,1.1116,1.1116,1.1114,1.1114,395400003.0
2007-05-14 01:05:00,1.1113,1.1113,1.1113,1.1113,131800001.0
2007-05-14 01:10:00,1.1114,1.1114,1.1114,1.1114,131800001.0
2007-05-14 01:15:00,1.1113,1.1113,1.1111,1.1111,395400003.0
2007-05-14 01:20:00,1.111,1.111,1.1108,1.1109,527200004.0
2007-05-14 01:25:00,1.111,1.111,1.1108,1.1108,527200004.0
2007-05-14 01:30:00,1.1107,1.1109,1.1106,1.1106,263600002.0
2007-05-14 01:35:00,1.1107,1.1109,1.1106,1.1109,263600002.0
2007-05-14 01:40:00,1.1108,1.1109,1.1107,1.1108,527200004.0
2007-05-14 01:45:00,1.1109,1.1109,1.1107,1.1109,395400003.0
2007-05-14 01:50:00,1.1108,1.1108,1.1105,1.1107,395400003.0
2007-05-14 01:55:00,1.1109,1.1111,1.1108,1.1108,395400003.0
2007-05-14 02:00:00,1.1109,1.1111,1.1109,1.111,578500004.0
2007-05-14 02:05:00,1.1111,1.1113,1.11095,1.1112,641899993.0
2007-05-14 02:10:00,1.11104,1.1114,1.11093,1.1114,480399998.0
2007-05-14 02:15:00,1.1115,1.1115,1.11098,1.1112,532400007.0
2007-05-14 02:20:00,1.1113,1.1115,1.11097,1.11097,323500002.0
2007-05-14 02:25:00,1.1113,1.1116,1.11101,1.1116,194200000.0
2007-05-14 02:30:00,1.11115,1.1115,1.11102,1.1115,507600001.0
2007-05-14 02:35:00,1.1115,1.1116,1.11087,1.11121,502200002.0
2007-05-14 02:40:00,1.11107,1.1113,1.11099,1.1111,254600000.0
2007-05-14 02:45:00,1.1111,1.1113,1.11089,1.11098,405600004.0
2007-05-14 02:50:00,1.111,1.1113,1.111,1.1113,579100000.0
2007-05-14 02:55:00,1.1113,1.1113,1.11087,1.111,776099998.0
2007-05-14 03:00:00,1.11099,1.11145,1.11097,1.11145,544900000.0
2007-05-14 03:05:00,1.11145,1.11155,1.11107,1.1111,370800000.0
2007-05-14 03:10:00,1.1115,1.1115,1.11113,1.1115,262799999.0
2007-05-14 03:15:00,1.11099,1.1115,1.11099,1.11112,657300001.0
2007-05-14 03:20:00,1.1114,1.1117,1.11107,1.1116,340500000.0
2007-05-14 03:25:00,1.1116,1.1116,1.11116,1.1116,352399995.0
2007-05-14 03:30:00,1.1116,1.11175,1.11119,1.1116,637299997.0
2007-05-14 03:35:00,1.1116,1.1116,1.1113,1.1114,442000001.0
2007-05-14 03:40:00,1.1115,1.1116,1.11086,1.11125,863099995.0
2007-05-14 03:45:00,1.11097,1.1113,1.11081,1.1113,421199996.0
2007-05-14 03:50:00,1.11115,1.11145,1.1108,1.11089,478500001.0
2007-05-14 03:55:00,1.1113,1.1113,1.11091,1.11109,477699999.0
2007-05-14 04:00:00,1.1113,1.1113,1.11107,1.1112,226300000.0
2007-05-14 04:05:00,1.1112,1.1113,1.11073,1.11093,723000002.0
2007-05-14 04:10:00,1.1113,1.1113,1.11073,1.11074,715100000.0
2007-05-14 04:15:00,1.11092,1.1112,1.11076,1.111,1017499999.0
2007-05-14 04:20:00,1.111,1.111,1.1104,1.1105,2593399996.0
2007-05-14 04:25:00,1.1105,1.1105,1.11005,1.1105,150300000.0
2007-05-14 04:30:00,1.1105,1.11055,1.1102,1.1102,205899999.0
2007-05-14 04:35:00,1.1102,1.1103,1.10955,1.11,2380099990.0
2007-05-14 04:40:00,1.11005,1.1103,1.1099,1.11015,674000003.0
2007-05-14 04:45:00,1.11015,1.1102,1.11005,1.1102,248100000.0
2007-05-14 04:50:00,1.1102,1.1102,1.11005,1.1101,261300001.0
2007-05-14 04:55:00,1.11015,1.1102,1.1096,1.1097,1062900002.0
2007-05-14 05:00:00,1.1097,1.1097,1.1087,1.1095,2357499998.0
2007-05-14 05:05:00,1.1095,1.10965,1.1084,1.1084,2580200001.0
2007-05-14 05:10:00,1.1084,1.1091,1.1083,1.10905,1293599997.0
2007-05-14 05:15:00,1.1091,1.1091,1.10895,1.109,549299998.0
2007-05-14 05:20:00,1.109,1.1091,1.10865,1.1087,458100000.0
2007-05-14 05:25:00,1.109,1.1091,1.10855,1.10905,998400003.0
2007-05-14 05:30:00,1.1091,1.1091,1.10851,1.109,473900001.0
2007-05-14 05:35:00,1.10905,1.1098,1.10905,1.10965,472900000.0
2007-05-14 05:40:00,1.1097,1.1097,1.1097,1.1097,193300000.0
2007-05-14 05:45:00,1.10923,1.11,1.10923,1.10995,502000001.0
2007-05-14 05:50:00,1.10995,1.11,1.1097,1.10985,404199998.0
2007-05-14 05:55:00,1.10985,1.11,1.1098,1.1099,173000001.0
2007-05-14 06:00:00,1.1099,1.11,1.10955,1.10995,532500002.0
2007-05-14 06:05:00,1.10995,1.11005,1.10949,1.10965,257500000.0
2007-05-14 06:10:00,1.10967,1.1106,1.10951,1.1104,1529899999.0
2007-05-14 06:15:00,1.1104,1.1105,1.11,1.1105,506300001.0
2007-05-14 06:20:00,1.11045,1.11065,1.11007,1.11025,748400002.0
2007-05-14 06:25:00,1.1106,1.11075,1.11015,1.11075,739600016.0
2007-05-14 06:30:00,1.11075,1.11075,1.11024,1.11034,766999993.0
2007-05-14 06:35:00,1.1107,1.1107,1.1106,1.11065,79400000.0
2007-05-14 06:40:00,1.11065,1.1107,1.11013,1.11014,579399999.0
2007-05-14 06:45:00,1.11035,1.11075,1.11009,1.11009,754100007.0
2007-05-14 06:50:00,1.1104,1.1107,1.11017,1.1106,292300001.0
2007-05-14 06:55:00,1.1106,1.1106,1.11014,1.1106,710200001.0
2007-05-14 07:00:00,1.1105,1.1105,1.1102,1.1105,1358099998.0
2007-05-14 07:05:00,1.1106,1.1106,1.11005,1.11039,566899994.0
2007-05-14 07:10:00,1.11042,1.1106,1.11013,1.1106,747100001.0
2007-05-14 07:15:00,1.11029,1.11075,1.11016,1.1106,127800000.0
2007-05-14 07:20:00,1.1108,1.1109,1.11043,1.11057,590599998.0
2007-05-14 07:25:00,1.1108,1.1111,1.11046,1.1111,429500000.0
2007-05-14 07:30:00,1.111,1.11105,1.1105,1.1109,938400002.0
2007-05-14 07:35:00,1.1109,1.1111,1.1109,1.1111,304200001.0
2007-05-14 07:40:00,1.1111,1.1111,1.11075,1.1108,1412099998.0
2007-05-14 07:45:00,1.11075,1.1108,1.11011,1.11011,159200000.0
2007-05-14 07:50:00,1.11052,1.11095,1.11052,1.1108,440899999.0
2007-05-14 07:55:00,1.1109,1.111,1.11076,1.111,267299999.0
2007-05-14 08:00:00,1.111,1.1112,1.11038,1.11041,767500004.0
2007-05-14 08:05:00,1.1109,1.11165,1.1109,1.1116,585200002.0
2007-05-14 08:10:00,1.1115,1.1115,1.1112,1.11145,672399996.0
2007-05-14 08:15:00,1.11145,1.1115,1.11145,1.1115,45200000.0
2007-05-14 08:20:00,1.11145,1.1116,1.11135,1.1116,221599997.0
2007-05-14 08:25:00,1.1116,1.1116,1.1113,1.1115,725399998.0
2007-05-14 08:30:00,1.11145,1.1116,1.11145,1.1116,864400005.0
2007-05-14 08:35:00,1.1116,1.1117,1.1115,1.1116,1070900018.0
2007-05-14 08:40:00,1.1116,1.1116,1.1107,1.1108,1439799978.0
2007-05-14 08:45:00,1.1108,1.11115,1.11075,1.1111,1789599996.0
2007-05-14 08:50:00,1.1111,1.1111,1.1109,1.11095,1066799993.0
2007-05-14 08:55:00,1.111,1.1114,1.11081,1.1114,906040156.0
2007-05-14 09:00:00,1.1115,1.1115,1.11085,1.11125,903699998.0
2007-05-14 09:05:00,1.1113,1.1113,1.11079,1.11115,888999993.0
2007-05-14 09:10:00,1.11115,1.1112,1.1109,1.1111,1200199996.0
2007-05-14 09:15:00,1.1111,1.1113,1.1111,1.1113,418800000.0
2007-05-14 09:20:00,1.1113,1.1116,1.1112,1.11153,1799699998.0
2007-05-14 09:25:00,1.1116,1.1125,1.1116,1.11235,2105200001.0
2007-05-14 09:30:00,1.1124,1.1124,1.1118,1.1118,1859099999.0
2007-05-14 09:35:00,1.1118,1.11245,1.11165,1.11245,1630900000.0
2007-05-14 09:40:00,1.11245,1.1125,1.112,1.1122,861400004.0
2007-05-14 09:45:00,1.1122,1.11225,1.1119,1.1119,751900000.0
2007-05-14 09:50:00,1.11167,1.1121,1.11148,1.11205,885699994.0
2007-05-14 09:55:00,1.1121,1.1122,1.11175,1.11175,693200000.0
2007-05-14 10:00:00,1.11175,1.11175,1.111,1.11155,1530799999.0
2007-05-14 10:05:00,1.11155,1.11175,1.1114,1.11165,1037600000.0
2007-05-14 10:10:00,1.11165,1.1117,1.11145,1.1115,885799998.0
2007-05-14 10:15:00,1.1115,1.1116,1.11123,1.11123,1559999995.0
2007-05-14 10:20:00,1.1116,1.1116,1.1113,1.11145,784899999.0
2007-05-14 10:25:00,1.11145,1.11155,1.1114,1.1114,255600000.0
2007-05-14 10:30:00,1.1114,1.1116,1.11125,1.11145,460100000.0
2007-05-14 10:35:00,1.11145,1.1118,1.1114,1.1116,952100000.0
2007-05-14 10:40:00,1.1115,1.1118,1.1115,1.1118,1882700002.0
2007-05-14 10:45:00,1.1118,1.11185,1.11155,1.1116,1478600009.0
2007-05-14 10:50:00,1.11165,1.1117,1.1111,1.1115,2754499997.0
2007-05-14 10:55:00,1.1115,1.1125,1.1115,1.1123,2767300003.0
2007-05-14 11:00:00,1.1123,1.1123,1.11195,1.11203,2058000000.0
2007-05-14 11:05:00,1.11215,1.11215,1.11195,1.112,864599993.0
2007-05-14 11:10:00,1.112,1.112,1.11125,1.11135,714000001.0
2007-05-14 11:15:00,1.11135,1.11135,1.11,1.11,3501999983.0
2007-05-14 11:20:00,1.11,1.1106,1.11,1.1104,1928599997.0
2007-05-14 11:25:00,1.1104,1.1105,1.1098,1.1099,1491400001.0
2007-05-14 11:30:00,1.1098,1.10985,1.10915,1.1093,2494100006.0
2007-05-14 11:35:00,1.1094,1.1096,1.1092,1.1095,1228099998.0
2007-05-14 11:40:00,1.1095,1.1099,1.10943,1.1099,1332899994.0
2007-05-14 11:45:00,1.1099,1.10995,1.10965,1.10985,1271800002.0
2007-05-14 11:50:00,1.10985,1.11,1.10965,1.1099,1395800007.0
2007-05-14 11:55:00,1.10995,1.11,1.10955,1.1099,1205800006.0
2007-05-14 12:00:00,1.1099,1.11,1.109,1.1091,2024999999.0
2007-05-14 12:05:00,1.1091,1.10915,1.10865,1.1088,2520799995.0
2007-05-14 12:10:00,1.1088,1.1088,1.1076,1.1078,4274144403.0
2007-05-14 12:15:00,1.1079,1.108,1.107,1.10735,2860799999.0
2007-05-14 12:20:00,1.10735,1.10775,1.1073,1.10735,1950799980.0
2007-05-14 12:25:00,1.10735,1.10805,1.10735,1.1076,2137800000.0
2007-05-14 12:30:00,1.1076,1.1076,1.10715,1.1073,1822799997.0
2007-05-14 12:35:00,1.1073,1.10755,1.10715,1.10755,1482500000.0
2007-05-14 12:40:00,1.10755,1.10805,1.1075,1.10795,2368100009.0
2007-05-14 12:45:00,1.10795,1.1082,1.1076,1.1076,2869999976.0
2007-05-14 12:50:00,1.1076,1.1076,1.10705,1.1072,2784699990.0
2007-05-14 12:55:00,1.1072,1.10805,1.10715,1.10805,3120800025.0
2007-05-14 13:00:00,1.108,1.1082,1.1076,1.108,2251500002.0
2007-05-14 13:05:00,1.108,1.1081,1.10795,1.108,1196699995.0
2007-05-14 13:10:00,1.108,1.10815,1.10775,1.10775,2272699996.0
2007-05-14 13:15:00,1.10775,1.1079,1.10765,1.1079,1165100004.0
2007-05-14 13:20:00,1.1079,1.10815,1.10785,1.10815,1357899995.0
2007-05-14 13:25:00,1.10815,1.1085,1.10795,1.10795,3128500004.0
2007-05-14 13:30:00,1.108,1.10815,1.10795,1.10815,1369400001.0
2007-05-14 13:35:00,1.10815,1.1084,1.10815,1.1082,2832648814.0
2007-05-14 13:40:00,1.1083,1.10835,1.1077,1.1078,2372597482.0
2007-05-14 13:45:00,1.1078,1.1079,1.10775,1.1079,662777849.0
2007-05-14 13:50:00,1.10785,1.1079,1.10755,1.1078,1978200008.0
2007-05-14 13:55:00,1.1079,1.1079,1.1074,1.1077,3184099972.0
2007-05-14 14:00:00,1.1077,1.10795,1.1075,1.1079,3205099992.0
2007-05-14 14:05:00,1.10785,1.10795,1.1076,1.1077,989300000.0
2007-05-14 14:10:00,1.10765,1.108,1.10765,1.108,2304127638.0
2007-05-14 14:15:00,1.108,1.10805,1.10755,1.10765,4872100012.0
2007-05-14 14:20:00,1.10765,1.1078,1.10755,1.10765,2149200021.0
2007-05-14 14:25:00,1.10765,1.1078,1.1076,1.1077,1321699999.0
2007-05-14 14:30:00,1.1077,1.1079,1.10765,1.10775,3245099993.0
2007-05-14 14:35:00,1.10775,1.1081,1.10775,1.108,2276199970.0
2007-05-14 14:40:00,1.108,1.1082,1.10785,1.10785,4845900026.0
2007-05-14 14:45:00,1.108,1.1081,1.10765,1.1078,2667300000.0
2007-05-14 14:50:00,1.1078,1.1078,1.10735,1.10745,3786899993.0
2007-05-14 14:55:00,1.10745,1.10755,1.10715,1.1073,5260300012.0
2007-05-14 15:00:00,1.1073,1.1075,1.10715,1.10715,4794200017.0
2007-05-14 15:05:00,1.1073,1.1073,1.10645,1.1067,4640099965.0
2007-05-14 15:10:00,1.1067,1.1071,1.1066,1.1067,2663199994.0
2007-05-14 15:15:00,1.1068,1.1072,1.1067,1.107,1576800006.0
2007-05-14 15:20:00,1.107,1.10745,1.107,1.10725,4773900014.0
2007-05-14 15:25:00,1.10725,1.1075,1.1072,1.1073,2968799991.0
2007-05-14 15:30:00,1.1073,1.1073,1.107,1.1071,2181199986.0
2007-05-14 15:35:00,1.10705,1.1073,1.10695,1.1071,3137900004.0
2007-05-14 15:40:00,1.107,1.10745,1.10666,1.1073,1522499996.0
2007-05-14 15:45:00,1.1073,1.1077,1.10725,1.1073,3978500006.0
2007-05-14 15:50:00,1.10735,1.10745,1.10715,1.10735,2546500000.0
2007-05-14 15:55:00,1.10735,1.1075,1.1071,1.1071,3792899997.0
2007-05-14 16:00:00,1.10715,1.10775,1.1071,1.10775,2926699998.0
2007-05-14 16:05:00,1.10775,1.10775,1.1073,1.1074,5669000044.0
2007-05-14 16:10:00,1.1074,1.1079,1.10735,1.10775,4827099989.0
2007-05-14 16:15:00,1.1078,1.1079,1.10755,1.1077,3611500006.0
2007-05-14 16:20:00,1.1077,1.1081,1.1077,1.10795,2633900012.0
2007-05-14 16:25:00,1.10795,1.10805,1.10775,1.10785,4492400008.0
2007-05-14 16:30:00,1.10785,1.10805,1.10742,1.1079,4427299977.0
2007-05-14 16:35:00,1.108,1.10835,1.10785,1.1083,2675399995.0
2007-05-14 16:40:00,1.1083,1.1083,1.10775,1.1078,2824599998.0
2007-05-14 16:45:00,1.1078,1.10785,1.1075,1.1077,3498899998.0
2007-05-14 16:50:00,1.1077,1.10785,1.10735,1.1076,2286799990.0
2007-05-14 16:55:00,1.10755,1.10785,1.10695,1.107,6625599999.0
2007-05-14 17:00:00,1.107,1.1073,1.10685,1.1073,3380499984.0
2007-05-14 17:05:00,1.10725,1.10745,1.1071,1.10745,2066999999.0
2007-05-14 17:10:00,1.10745,1.10745,1.10665,1.1067,2824800002.0
2007-05-14 17:15:00,1.1067,1.107,1.10645,1.1069,2386200004.0
2007-05-14 17:20:00,1.1069,1.1073,1.10652,1.1072,1581300007.0
2007-05-14 17:25:00,1.1072,1.1072,1.1066,1.1068,1890500000.0
2007-05-14 17:30:00,1.1068,1.1074,1.1068,1.1072,4414300000.0
2007-05-14 17:35:00,1.1072,1.1072,1.10645,1.1065,1865200006.0
2007-05-14 17:40:00,1.1065,1.1067,1.10645,1.1067,1723899998.0
2007-05-14 17:45:00,1.1067,1.1067,1.10614,1.1064,2226000001.0
2007-05-14 17:50:00,1.10635,1.10655,1.1062,1.10645,1135299999.0
2007-05-14 17:55:00,1.10645,1.10675,1.1064,1.1067,636699999.0
2007-05-14 18:00:00,1.1067,1.10685,1.1066,1.1066,700700005.0
2007-05-14 18:05:00,1.1066,1.10665,1.1063,1.1063,1345199994.0
2007-05-14 18:10:00,1.1063,1.1063,1.10605,1.10625,3175200008.0
2007-05-14 18:15:00,1.1062,1.1067,1.10615,1.1065,3900300018.0
2007-05-14 18:20:00,1.1065,1.1066,1.1063,1.1064,2696800001.0
2007-05-14 18:25:00,1.1064,1.1067,1.10602,1.1065,1026099994.0
2007-05-14 18:30:00,1.1064,1.1065,1.1063,1.10635,248199998.0
2007-05-14 18:35:00,1.10635,1.1066,1.1063,1.1065,476200001.0
2007-05-14 18:40:00,1.1065,1.1066,1.1062,1.1064,1002099999.0
2007-05-14 18:45:00,1.10596,1.1066,1.10595,1.1064,980600002.0
2007-05-14 18:50:00,1.1064,1.1066,1.1064,1.1065,713499996.0
2007-05-14 18:55:00,1.1065,1.1065,1.10625,1.10635,1080900000.0
2007-05-14 19:00:00,1.10635,1.10645,1.10603,1.10645,350099996.0
2007-05-14 19:05:00,1.1064,1.1065,1.1063,1.1064,1785999996.0
2007-05-14 19:10:00,1.1064,1.1065,1.10635,1.1065,1704300017.0
2007-05-14 19:15:00,1.1065,1.1066,1.10635,1.10645,2268600018.0
2007-05-14 19:20:00,1.10645,1.1067,1.1064,1.1067,1155999989.0
2007-05-14 19:25:00,1.1067,1.10685,1.1066,1.10685,2728700008.0
2007-05-14 19:30:00,1.1069,1.10695,1.1068,1.1069,343400000.0
2007-05-14 19:35:00,1.1066,1.1069,1.1064,1.1068,408500001.0
2007-05-14 19:40:00,1.10675,1.10675,1.10615,1.1062,2717199994.0
2007-05-14 19:45:00,1.1062,1.1068,1.10615,1.10665,2885700006.0
2007-05-14 19:50:00,1.10665,1.1068,1.10665,1.1067,2435099988.0
2007-05-14 19:55:00,1.1067,1.1067,1.1063,1.10645,1726400019.0
2007-05-14 20:00:00,1.10645,1.1068,1.10635,1.10675,1597699996.0
2007-05-14 20:05:00,1.1068,1.10685,1.10655,1.1067,2096100009.0
2007-05-14 20:10:00,1.1067,1.10685,1.1064,1.10675,3911300011.0
2007-05-14 20:15:00,1.10685,1.1071,1.10685,1.1069,1721300006.0
2007-05-14 20:20:00,1.10685,1.107,1.1068,1.10695,206200004.0
2007-05-14 20:25:00,1.10695,1.10695,1.10675,1.10685,270299995.0
2007-05-14 20:30:00,1.10685,1.10695,1.10645,1.10645,329099995.0
2007-05-14 20:35:00,1.1065,1.1071,1.1064,1.10705,905800003.0
2007-05-14 20:40:00,1.1071,1.10725,1.10705,1.1072,2368899996.0
2007-05-14 20:45:00,1.1072,1.10735,1.10685,1.10725,721899999.0
2007-05-14 20:50:00,1.10725,1.1073,1.107,1.1071,1053599998.0
2007-05-14 20:55:00,1.10705,1.10715,1.107,1.1071,1363600004.0
2007-05-14 21:00:00,1.1071,1.1072,1.1068,1.10685,4584199984.0
2007-05-14 21:05:00,1.107,1.107,1.1067,1.10685,2781100000.0
2007-05-14 21:10:00,1.1069,1.1069,1.10675,1.1068,299900003.0
2007-05-14 21:15:00,1.1069,1.107,1.10661,1.1067,624299995.0
2007-05-14 21:20:00,1.107,1.107,1.1069,1.1069,196200002.0
2007-05-14 21:25:00,1.107,1.107,1.1069,1.1069,1312399980.0
2007-05-14 21:30:00,1.1069,1.107,1.1067,1.1068,2731499997.0
2007-05-14 21:35:00,1.1068,1.107,1.1067,1.1069,1585899992.0
2007-05-14 21:40:00,1.1069,1.1071,1.1068,1.1068,2954499992.0
2007-05-14 21:45:00,1.1068,1.107,1.10675,1.1069,1695700017.0
2007-05-14 21:50:00,1.10665,1.10694,1.10656,1.1068,586300008.0
2007-05-14 21:55:00,1.1069,1.1069,1.10675,1.1069,973700004.0
2007-05-14 22:00:00,1.1069,1.1069,1.10675,1.1068,1349000018.0
2007-05-14 22:05:00,1.1068,1.1068,1.10655,1.1067,764899997.0
2007-05-14 22:10:00,1.1067,1.1067,1.1065,1.1065,1397899996.0
2007-05-14 22:15:00,1.1065,1.1067,1.1065,1.1067,1077699997.0
2007-05-14 22:20:00,1.1067,1.1067,1.1063,1.1063,1758500004.0
2007-05-14 22:25:00,1.1063,1.1064,1.106,1.1061,2340799992.0
2007-05-14 22:30:00,1.106,1.1062,1.106,1.1061,1674049991.0
2007-05-14 22:35:00,1.1061,1.1063,1.106,1.106,1527600008.0
2007-05-14 22:40:00,1.1061,1.1061,1.1057,1.1058,1985899999.0
2007-05-14 22:45:00,1.1058,1.106,1.1054,1.1057,1410899998.0
2007-05-14 22:50:00,1.1057,1.1057,1.1055,1.1056,1708700003.0
2007-05-14 22:55:00,1.1056,1.1058,1.1055,1.1058,672799994.0
2007-05-14 23:00:00,1.1058,1.1058,1.10535,1.1055,263500000.0
2007-05-14 23:05:00,1.1056,1.1057,1.10529,1.1056,228600001.0
2007-05-14 23:10:00,1.1056,1.1056,1.10528,1.1055,443199997.0
2007-05-14 23:15:00,1.1055,1.1056,1.10522,1.1055,755700001.0
2007-05-14 23:20:00,1.10532,1.10562,1.10523,1.10542,128999998.0
2007-05-14 23:25:00,1.10522,1.1056,1.1052,1.1054,55200000.0
2007-05-14 23:30:00,1.1056,1.1058,1.10539,1.10549,200799999.0
2007-05-14 23:35:00,1.1058,1.1058,1.10539,1.1058,213400002.0
2007-05-14 23:40:00,1.10539,1.1058,1.10537,1.1057,96900000.0
2007-05-14 23:45:00,1.10548,1.1059,1.10529,1.1058,386500003.0
2007-05-14 23:50:00,1.1058,1.1061,1.1057,1.1057,1139500011.0
2007-05-14 23:55:00,1.10562,1.1059,1.10547,1.1059,295300001.0
2007-05-15 00:00:00,1.1059,1.1062,1.10567,1.1061,1697100001.0
2007-05-15 00:05:00,1.1061,1.1065,1.10591,1.10597,1137200003.0
2007-05-15 00:10:00,1.1062,1.1062,1.106,1.10605,629700001.0
2007-05-15 00:15:00,1.1061,1.1061,1.10584,1.10597,338399998.0
2007-05-15 00:20:00,1.106,1.1061,1.10585,1.10605,425699996.0
2007-05-15 00:25:00,1.1061,1.1062,1.10585,1.10607,766299998.0
2007-05-15 00:30:00,1.10623,1.10623,1.10592,1.106,684499994.0
2007-05-15 00:35:00,1.106,1.1061,1.10571,1.10578,667499992.0
2007-05-15 00:40:00,1.106,1.1061,1.10573,1.106,799500003.0
2007-05-15 00:45:00,1.106,1.1061,1.10575,1.106,879000001.0
2007-05-15 00:50:00,1.1061,1.1061,1.10573,1.1061,1165000010.0
2007-05-15 00:55:00,1.1061,1.1061,1.1061,1.1061,332299998.0
2007-05-15 01:00:00,1.1061,1.1061,1.10605,1.10605,185100000.0
2007-05-15 01:05:00,1.1061,1.1064,1.1061,1.1063,486799999.0
2007-05-15 01:10:00,1.1063,1.10635,1.1062,1.1062,499600005.0
2007-05-15 01:15:00,1.1062,1.1062,1.10595,1.106,240800000.0
2007-05-15 01:20:00,1.1062,1.1062,1.10587,1.1062,293400001.0
2007-05-15 01:25:00,1.1062,1.1063,1.1061,1.1061,516099995.0
2007-05-15 01:30:00,1.1061,1.1064,1.106,1.1063,1753100017.0
2007-05-15 01:35:00,1.1062,1.1064,1.10601,1.1063,380899999.0
2007-05-15 01:40:00,1.1063,1.10635,1.10614,1.10635,167199997.0
2007-05-15 01:45:00,1.10604,1.1067,1.10599,1.10645,388500004.0
2007-05-15 01:50:00,1.1065,1.1068,1.10621,1.10655,567800001.0
2007-05-15 01:55:00,1.1066,1.1066,1.1063,1.1064,453599999.0
2007-05-15 02:00:00,1.1064,1.1064,1.1061,1.10625,1233599993.0
2007-05-15 02:05:00,1.10635,1.1064,1.1061,1.1061,458200001.0
2007-05-15 02:10:00,1.10575,1.1062,1.10573,1.10605,484900009.0
2007-05-15 02:15:00,1.1062,1.1065,1.10597,1.1062,328900002.0
2007-05-15 02:20:00,1.10626,1.1066,1.1061,1.1064,905800000.0
2007-05-15 02:25:00,1.10614,1.1066,1.10603,1.1064,1292600001.0
2007-05-15 02:30:00,1.1064,1.1068,1.1064,1.10657,581899994.0
2007-05-15 02:35:00,1.10664,1.1068,1.10646,1.1067,262500001.0
2007-05-15 02:40:00,1.1067,1.10685,1.10655,1.1066,731800000.0
2007-05-15 02:45:00,1.1065,1.1066,1.10624,1.1066,353299998.0
2007-05-15 02:50:00,1.1066,1.1067,1.10634,1.10646,477499999.0
2007-05-15 02:55:00,1.1067,1.1067,1.10607,1.10655,1041400002.0
2007-05-15 03:00:00,1.1066,1.10675,1.1063,1.1064,637199998.0
2007-05-15 03:05:00,1.1064,1.1065,1.1062,1.1063,281399999.0
2007-05-15 03:10:00,1.10608,1.1065,1.10605,1.1064,1117100003.0
2007-05-15 03:15:00,1.1064,1.1065,1.10635,1.1064,991000022.0
2007-05-15 03:20:00,1.10623,1.1065,1.10609,1.1062,620700014.0
2007-05-15 03:25:00,1.1062,1.1065,1.10598,1.10625,906000092.0
2007-05-15 03:30:00,1.1065,1.10665,1.10617,1.10665,427399995.0
2007-05-15 03:35:00,1.1066,1.1066,1.10623,1.1066,551399996.0
2007-05-15 03:40:00,1.1066,1.1066,1.1063,1.1066,132999995.0
2007-05-15 03:45:00,1.1066,1.1066,1.1063,1.1063,694900000.0
2007-05-15 03:50:00,1.1063,1.1063,1.10595,1.1061,649800001.0
2007-05-15 03:55:00,1.106,1.1061,1.1054,1.10545,663800000.0
2007-05-15 04:00:00,1.1055,1.1056,1.10545,1.1055,478600001.0
2007-05-15 04:05:00,1.1055,1.1057,1.10507,1.1057,993899999.0
2007-05-15 04:10:00,1.1057,1.1058,1.1053,1.1054,651300004.0
2007-05-15 04:15:00,1.1058,1.10595,1.1057,1.1058,422100001.0
2007-05-15 04:20:00,1.1058,1.10595,1.10526,1.1054,570199997.0
2007-05-15 04:25:00,1.10585,1.1059,1.10558,1.1059,228399996.0
2007-05-15 04:30:00,1.10568,1.10587,1.10546,1.10568,316700000.0
2007-05-15 04:35:00,1.10595,1.106,1.10553,1.10562,405100001.0
2007-05-15 04:40:00,1.1058,1.1058,1.10498,1.10515,973800002.0
2007-05-15 04:45:00,1.1055,1.1055,1.1052,1.1054,664099998.0
2007-05-15 04:50:00,1.1054,1.1054,1.105,1.105,113100000.0
2007-05-15 04:55:00,1.1054,1.1057,1.1052,1.1052,293799999.0
2007-05-15 05:00:00,1.10505,1.1053,1.10471,1.10491,351300001.0
2007-05-15 05:05:00,1.1052,1.10525,1.10515,1.1052,128200000.0
2007-05-15 05:10:00,1.1052,1.10535,1.1052,1.10525,170900000.0
2007-05-15 05:15:00,1.1053,1.1053,1.10485,1.10508,538500000.0
2007-05-15 05:20:00,1.10495,1.10518,1.10479,1.10511,1241900009.0
2007-05-15 05:25:00,1.10498,1.10512,1.10483,1.10492,915800001.0
2007-05-15 05:30:00,1.105,1.10503,1.10487,1.105,735900005.0
2007-05-15 05:35:00,1.105,1.1053,1.10478,1.10525,672600003.0
2007-05-15 05:40:00,1.10495,1.1053,1.10485,1.1052,841300008.0
2007-05-15 05:45:00,1.1052,1.1053,1.10515,1.1052,924400006.0
2007-05-15 05:50:00,1.1053,1.1053,1.10515,1.1052,939400016.0
2007-05-15 05:55:00,1.1052,1.1053,1.1052,1.1053,425500001.0
2007-05-15 06:00:00,1.10498,1.1053,1.10488,1.1053,571100000.0
2007-05-15 06:05:00,1.1053,1.1057,1.10506,1.1056,1242600006.0
2007-05-15 06:10:00,1.10544,1.10561,1.10508,1.1056,838400001.0
2007-05-15 06:15:00,1.1056,1.1056,1.1055,1.1056,195700000.0
2007-05-15 06:20:00,1.1056,1.1056,1.1054,1.1054,368100000.0
2007-05-15 06:25:00,1.1054,1.1057,1.10516,1.10535,1312099993.0
2007-05-15 06:30:00,1.1056,1.1056,1.10497,1.10513,788800003.0
2007-05-15 06:35:00,1.10505,1.1055,1.10476,1.1053,763700001.0
2007-05-15 06:40:00,1.1053,1.1053,1.10481,1.10517,2617000010.0
2007-05-15 06:45:00,1.10498,1.1053,1.1048,1.1048,778799991.0
2007-05-15 06:50:00,1.1053,1.1053,1.10489,1.10502,1246400004.0
2007-05-15 06:55:00,1.1053,1.10545,1.10478,1.10502,982099992.0
2007-05-15 07:00:00,1.10519,1.1053,1.10484,1.105,2213299986.0
2007-05-15 07:05:00,1.10517,1.1053,1.10498,1.1053,1498399998.0
2007-05-15 07:10:00,1.10507,1.10535,1.10492,1.10535,677899999.0
2007-05-15 07:15:00,1.10495,1.1054,1.10489,1.10508,651700004.0
2007-05-15 07:20:00,1.1054,1.1055,1.10506,1.10537,475400003.0
2007-05-15 07:25:00,1.10529,1.1055,1.10524,1.10545,646900004.0
2007-05-15 07:30:00,1.1054,1.10545,1.10499,1.10517,333600000.0
2007-05-15 07:35:00,1.1054,1.1054,1.1053,1.1053,167500000.0
2007-05-15 07:40:00,1.1053,1.1055,1.10499,1.1055,607500000.0
2007-05-15 07:45:00,1.10539,1.1056,1.10524,1.1055,502299995.0
2007-05-15 07:50:00,1.10565,1.1058,1.10527,1.10534,254699998.0
2007-05-15 07:55:00,1.10541,1.1055,1.10484,1.1053,155800000.0
2007-05-15 08:00:00,1.10535,1.1056,1.10535,1.1055,845099998.0
2007-05-15 08:05:00,1.1055,1.10583,1.10513,1.10545,173700000.0
2007-05-15 08:10:00,1.1055,1.1055,1.1052,1.1052,339400000.0
2007-05-15 08:15:00,1.1052,1.1055,1.10484,1.10484,646499996.0
2007-05-15 08:20:00,1.1054,1.1059,1.1054,1.10555,1014399998.0
2007-05-15 08:25:00,1.1056,1.106,1.1056,1.1056,1221500003.0
2007-05-15 08:30:00,1.1056,1.10595,1.10545,1.10585,459800001.0
2007-05-15 08:35:00,1.10585,1.10585,1.10545,1.1056,587700007.0
2007-05-15 08:40:00,1.1056,1.1058,1.10504,1.1056,457399994.0
2007-05-15 08:45:00,1.1056,1.1058,1.1054,1.10565,633599990.0
2007-05-15 08:50:00,1.10565,1.1058,1.10507,1.10575,711600000.0
2007-05-15 08:55:00,1.1058,1.1058,1.10565,1.1057,643799986.0
2007-05-15 09:00:00,1.1057,1.10595,1.10565,1.1058,752599995.0
2007-05-15 09:05:00,1.1058,1.1059,1.10507,1.10585,750200001.0
2007-05-15 09:10:00,1.1059,1.1062,1.10585,1.1062,899600007.0
2007-05-15 09:15:00,1.1064,1.1065,1.1059,1.1065,5602799978.0
2007-05-15 09:20:00,1.1065,1.10705,1.1064,1.10705,3607599973.0
2007-05-15 09:25:00,1.10705,1.10715,1.1068,1.107,807399994.0
2007-05-15 09:30:00,1.10685,1.107,1.1067,1.10675,516599999.0
2007-05-15 09:35:00,1.10675,1.1068,1.10665,1.10675,176300000.0
2007-05-15 09:40:00,1.1067,1.1068,1.10665,1.10675,317100000.0
2007-05-15 09:45:00,1.10675,1.1068,1.1066,1.1067,546700000.0
2007-05-15 09:50:00,1.1067,1.1068,1.10655,1.10665,646699996.0
2007-05-15 09:55:00,1.10665,1.1068,1.10633,1.1066,1174600004.0
2007-05-15 10:00:00,1.1066,1.1067,1.1063,1.10645,757900004.0
2007-05-15 10:05:00,1.10645,1.10645,1.1058,1.1059,1029299996.0
2007-05-15 10:10:00,1.1059,1.10595,1.10565,1.1058,784100004.0
2007-05-15 10:15:00,1.1058,1.1059,1.10565,1.10585,839100003.0
2007-05-15 10:20:00,1.10585,1.1059,1.10553,1.1059,715700003.0
2007-05-15 10:25:00,1.1059,1.106,1.10567,1.10585,1959100023.0
2007-05-15 10:30:00,1.1059,1.10635,1.1058,1.10635,2330399991.0
2007-05-15 10:35:00,1.10635,1.10635,1.1062,1.1063,547599998.0
2007-05-15 10:40:00,1.10625,1.10635,1.106,1.1061,504099999.0
2007-05-15 10:45:00,1.1061,1.1061,1.106,1.1061,345000000.0
2007-05-15 10:50:00,1.10605,1.1062,1.106,1.10615,873499995.0
2007-05-15 10:55:00,1.10615,1.1062,1.10545,1.10545,2230999992.0
2007-05-15 11:00:00,1.1055,1.1056,1.10435,1.10435,4601299995.0
2007-05-15 11:05:00,1.1044,1.1044,1.1036,1.1037,7175200007.0
2007-05-15 11:10:00,1.1038,1.104,1.10345,1.10355,3660099993.0
2007-05-15 11:15:00,1.1036,1.10365,1.1025,1.103,4037899999.0
2007-05-15 11:20:00,1.103,1.10315,1.1018,1.1018,3151499989.0
2007-05-15 11:25:00,1.1018,1.10205,1.1013,1.1017,3762900003.0
2007-05-15 11:30:00,1.1017,1.1024,1.1017,1.1024,2842300089.0
2007-05-15 11:35:00,1.1024,1.1024,1.10215,1.1022,2076199999.0
2007-05-15 11:40:00,1.1022,1.1022,1.1017,1.1017,1963599996.0
2007-05-15 11:45:00,1.1018,1.1022,1.10155,1.102,1101999995.0
2007-05-15 11:50:00,1.1019,1.1022,1.1017,1.102,1019999998.0
2007-05-15 11:55:00,1.102,1.103,1.102,1.103,1418499997.0
2007-05-15 12:00:00,1.1029,1.1033,1.1028,1.1031,1129700002.0
2007-05-15 12:05:00,1.1031,1.1034,1.1024,1.1024,1503699996.0
2007-05-15 12:10:00,1.1024,1.1026,1.1022,1.10235,1552900004.0
2007-05-15 12:15:00,1.10235,1.10235,1.102,1.10205,2077099990.0
2007-05-15 12:20:00,1.1021,1.1026,1.1021,1.1025,1683399992.0
2007-05-15 12:25:00,1.1025,1.1028,1.1024,1.1028,3539899981.0
2007-05-15 12:30:00,1.1028,1.1029,1.1026,1.1029,1434899984.0
2007-05-15 12:35:00,1.1029,1.10365,1.1029,1.1035,4192899977.0
2007-05-15 12:40:00,1.1035,1.1036,1.1031,1.10345,1776099993.0
2007-05-15 12:45:00,1.10345,1.10355,1.10315,1.10315,2997199991.0
2007-05-15 12:50:00,1.1032,1.1033,1.10284,1.1033,1124699987.0
2007-05-15 12:55:00,1.1033,1.10365,1.1033,1.10365,537399998.0
2007-05-15 13:00:00,1.10365,1.10365,1.10355,1.10365,209500000.0
2007-05-15 13:05:00,1.10365,1.10365,1.1028,1.10295,958100001.0
2007-05-15 13:10:00,1.10295,1.10305,1.10255,1.1028,2652399997.0
2007-05-15 13:15:00,1.10275,1.1033,1.10275,1.1033,3088399979.0
2007-05-15 13:20:00,1.1033,1.10341,1.10307,1.1032,2209799980.0
2007-05-15 13:25:00,1.1032,1.1032,1.10305,1.1031,810300000.0
2007-05-15 13:30:00,1.1031,1.10325,1.10305,1.10325,1666200000.0
2007-05-15 13:35:00,1.10325,1.10325,1.1031,1.10315,465300003.0
2007-05-15 13:40:00,1.10315,1.1032,1.10287,1.10315,1007299986.0
2007-05-15 13:45:00,1.1032,1.1033,1.10315,1.10325,1308699977.0
2007-05-15 13:50:00,1.10325,1.10385,1.10315,1.10375,2490499966.0
2007-05-15 13:55:00,1.10375,1.10375,1.10345,1.1035,1661499982.0
2007-05-15 14:00:00,1.1035,1.10385,1.1032,1.10375,5252400010.0
2007-05-15 14:05:00,1.10375,1.10375,1.10305,1.1032,3522100014.0
2007-05-15 14:10:00,1.10325,1.1033,1.1028,1.1028,1504699993.0
2007-05-15 14:15:00,1.1028,1.1029,1.1026,1.10265,3303599979.0
2007-05-15 14:20:00,1.10265,1.1029,1.1023,1.1025,4258199992.0
2007-05-15 14:25:00,1.1025,1.1026,1.1023,1.1024,2598599986.0
2007-05-15 14:30:00,1.1024,1.1024,1.09965,1.1003,6673799965.0
2007-05-15 14:35:00,1.0997,1.1004,1.0993,1.1004,6190199984.0
2007-05-15 14:40:00,1.1004,1.1008,1.0997,1.09985,4782199999.0
2007-05-15 14:45:00,1.0998,1.1008,1.0998,1.1008,4341399990.0
2007-05-15 14:50:00,1.10075,1.1017,1.10075,1.1013,5339800008.0
2007-05-15 14:55:00,1.1013,1.1013,1.1004,1.1004,3865400006.0
2007-05-15 15:00:00,1.1004,1.1006,1.0997,1.1004,7387205398.0
2007-05-15 15:05:00,1.1004,1.10085,1.10025,1.1007,3239899993.0
2007-05-15 15:10:00,1.10075,1.101,1.10025,1.1009,2878000000.0
2007-05-15 15:15:00,1.10095,1.10105,1.10075,1.10075,1839700003.0
2007-05-15 15:20:00,1.1008,1.1011,1.1007,1.1008,1914600009.0
2007-05-15 15:25:00,1.1008,1.10105,1.10055,1.10095,2321899991.0
2007-05-15 15:30:00,1.10095,1.10115,1.10075,1.1011,1128300001.0
2007-05-15 15:35:00,1.1011,1.1011,1.1006,1.10065,1239000006.0
2007-05-15 15:40:00,1.10065,1.10075,1.1004,1.10045,2637799991.0
2007-05-15 15:45:00,1.10045,1.1005,1.1002,1.10035,1923299999.0
2007-05-15 15:50:00,1.1005,1.1005,1.0991,1.0992,6500599986.0
2007-05-15 15:55:00,1.0992,1.09935,1.09875,1.0989,4417500018.0
2007-05-15 16:00:00,1.0989,1.0993,1.09765,1.098,5244444831.0
2007-05-15 16:05:00,1.098,1.0984,1.0976,1.098,3459299995.0
2007-05-15 16:10:00,1.098,1.0983,1.098,1.0981,2936983592.0
2007-05-15 16:15:00,1.0981,1.0982,1.0978,1.0982,2106500010.0
2007-05-15 16:20:00,1.0982,1.0985,1.09775,1.09845,2748800026.0
2007-05-15 16:25:00,1.0985,1.0986,1.09795,1.0981,2046899989.0
2007-05-15 16:30:00,1.098,1.09815,1.0973,1.0978,6341517467.0
2007-05-15 16:35:00,1.09775,1.09795,1.09745,1.09755,4443299986.0
2007-05-15 16:40:00,1.0976,1.09805,1.0975,1.09805,6647400001.0
2007-05-15 16:45:00,1.09805,1.09845,1.09785,1.09805,3100299990.0
2007-05-15 16:50:00,1.09815,1.09815,1.09755,1.09805,4364799997.0
2007-05-15 16:55:00,1.0981,1.0982,1.0977,1.0979,2100920561.0
2007-05-15 17:00:00,1.0979,1.09795,1.0969,1.0971,3417600005.0
2007-05-15 17:05:00,1.0971,1.0974,1.0968,1.0974,6641399983.0
2007-05-15 17:10:00,1.0974,1.09745,1.097,1.0971,3251599998.0
2007-05-15 17:15:00,1.0971,1.09735,1.0971,1.0972,1906099985.0
2007-05-15 17:20:00,1.0972,1.0975,1.0972,1.0973,2418399988.0
2007-05-15 17:25:00,1.09735,1.0976,1.0973,1.09735,2016499987.0
2007-05-15 17:30:00,1.0974,1.0974,1.09675,1.09693,3778700007.0
2007-05-15 17:35:00,1.09715,1.0975,1.097,1.097,2658700006.0
2007-05-15 17:40:00,1.097,1.0972,1.0963,1.0971,4394600004.0
2007-05-15 17:45:00,1.0971,1.09785,1.0971,1.09725,4338900008.0
2007-05-15 17:50:00,1.0972,1.0975,1.09715,1.0972,2178799992.0
2007-05-15 17:55:00,1.09725,1.0977,1.09725,1.0976,4490199979.0
2007-05-15 18:00:00,1.0976,1.09765,1.0973,1.09765,2098000005.0
2007-05-15 18:05:00,1.09765,1.09795,1.0976,1.0976,2383500003.0
2007-05-15 18:10:00,1.0976,1.0977,1.0973,1.0973,2132099977.0
2007-05-15 18:15:00,1.0973,1.09735,1.09715,1.09735,564500003.0
2007-05-15 18:20:00,1.09735,1.0974,1.0971,1.09725,959899996.0
2007-05-15 18:25:00,1.09725,1.0974,1.0971,1.0971,434399999.0
2007-05-15 18:30:00,1.09715,1.0975,1.0971,1.0974,1082600006.0
2007-05-15 18:35:00,1.0974,1.09755,1.09735,1.0975,1684000008.0
2007-05-15 18:40:00,1.0975,1.0979,1.0975,1.0977,1842900008.0
2007-05-15 18:45:00,1.0977,1.09785,1.09765,1.09775,1727999994.0
2007-05-15 18:50:00,1.09775,1.0979,1.09765,1.0977,445200001.0
2007-05-15 18:55:00,1.09775,1.09805,1.0976,1.09805,676300005.0
2007-05-15 19:00:00,1.09805,1.09815,1.0977,1.098,790863904.0
2007-05-15 19:05:00,1.098,1.0981,1.0978,1.09805,449100002.0
2007-05-15 19:10:00,1.09805,1.09835,1.09795,1.09825,1064899998.0
2007-05-15 19:15:00,1.09825,1.0983,1.09805,1.0982,818299997.0
2007-05-15 19:20:00,1.0982,1.09855,1.09815,1.09855,807900004.0
2007-05-15 19:25:00,1.0985,1.09865,1.09801,1.09855,663100002.0
2007-05-15 19:30:00,1.09855,1.09865,1.0985,1.0986,217700000.0
2007-05-15 19:35:00,1.0986,1.0986,1.09807,1.0986,658600005.0
2007-05-15 19:40:00,1.0986,1.0986,1.09835,1.09835,733900001.0
2007-05-15 19:45:00,1.09835,1.09845,1.09815,1.09845,2127599999.0
2007-05-15 19:50:00,1.09845,1.09845,1.09794,1.09822,503999998.0
2007-05-15 19:55:00,1.09845,1.09855,1.09835,1.09845,792400004.0
2007-05-15 20:00:00,1.09845,1.09845,1.0983,1.0983,140799998.0
2007-05-15 20:05:00,1.0984,1.09845,1.09808,1.09815,223699997.0
2007-05-15 20:10:00,1.09812,1.09855,1.09812,1.09845,360699996.0
2007-05-15 20:15:00,1.09845,1.09885,1.0984,1.09875,1184600003.0
2007-05-15 20:20:00,1.09875,1.09885,1.09875,1.0988,178200000.0
2007-05-15 20:25:00,1.0988,1.0988,1.09865,1.09875,339600000.0
2007-05-15 20:30:00,1.0988,1.09895,1.0987,1.0987,1412399999.0
2007-05-15 20:35:00,1.0987,1.09875,1.09845,1.09855,827000002.0
2007-05-15 20:40:00,1.09855,1.09885,1.09855,1.0988,1137799999.0
2007-05-15 20:45:00,1.0988,1.09885,1.0987,1.0988,1312799998.0
2007-05-15 20:50:00,1.0988,1.0988,1.0982,1.0983,1448299999.0
2007-05-15 20:55:00,1.0983,1.0983,1.09795,1.09805,3309599985.0
2007-05-15 21:00:00,1.098,1.0982,1.09775,1.09795,1521899998.0
2007-05-15 21:05:00,1.0979,1.09855,1.0979,1.0985,1364300003.0
2007-05-15 21:10:00,1.0985,1.0987,1.09837,1.0986,685000002.0
2007-05-15 21:15:00,1.0986,1.0986,1.0984,1.0985,2970900003.0
2007-05-15 21:20:00,1.0985,1.0986,1.0984,1.0985,1019300014.0
2007-05-15 21:25:00,1.0986,1.0986,1.0984,1.0984,1562899995.0
2007-05-15 21:30:00,1.0984,1.0986,1.0983,1.09845,2152899998.0
2007-05-15 21:35:00,1.0985,1.0987,1.0984,1.09865,3839900024.0
2007-05-15 21:40:00,1.09865,1.0987,1.0985,1.0986,1599999989.0
2007-05-15 21:45:00,1.0986,1.09885,1.0985,1.09875,831300004.0
2007-05-15 21:50:00,1.09831,1.099,1.09831,1.0988,1615499997.0
2007-05-15 21:55:00,1.0988,1.0988,1.0986,1.0988,1229100001.0
2007-05-15 22:00:00,1.0988,1.0988,1.0984,1.0987,333799998.0
2007-05-15 22:05:00,1.0987,1.0987,1.0984,1.0986,855999999.0
2007-05-15 22:10:00,1.0985,1.0986,1.0981,1.0983,1686400000.0
2007-05-15 22:15:00,1.0984,1.0985,1.09825,1.0984,1244200005.0
2007-05-15 22:20:00,1.0984,1.0986,1.0984,1.0985,1886800000.0
2007-05-15 22:25:00,1.0985,1.0986,1.09845,1.0986,762300000.0
2007-05-15 22:30:00,1.0985,1.0987,1.0985,1.0987,801800003.0
2007-05-15 22:35:00,1.0987,1.0988,1.0986,1.0986,1271200014.0
2007-05-15 22:40:00,1.0987,1.0987,1.09839,1.0985,334999999.0
2007-05-15 22:45:00,1.0985,1.0988,1.0985,1.0988,1229499995.0
2007-05-15 22:50:00,1.0988,1.0988,1.0986,1.0987,496000001.0
2007-05-15 22:55:00,1.0987,1.0988,1.09834,1.0985,879899997.0
2007-05-15 23:00:00,1.0988,1.0988,1.0984,1.0985,317700003.0
2007-05-15 23:05:00,1.0985,1.0985,1.09817,1.0982,240400000.0
2007-05-15 23:10:00,1.09822,1.0986,1.09812,1.09839,959100006.0
2007-05-15 23:15:00,1.0986,1.0986,1.098,1.0982,1114900001.0
2007-05-15 23:20:00,1.09797,1.0982,1.09792,1.09803,245700000.0
2007-05-15 23:25:00,1.09793,1.09803,1.09793,1.09803,26400000.0
2007-05-15 23:30:00,1.098,1.0982,1.0979,1.098,356299998.0
2007-05-15 23:35:00,1.098,1.0981,1.0979,1.0979,561399997.0
2007-05-15 23:40:00,1.0979,1.0986,1.09785,1.0984,1153399992.0
2007-05-15 23:45:00,1.0984,1.0987,1.0982,1.0985,1072699991.0
2007-05-15 23:50:00,1.0985,1.099,1.0983,1.0986,1273300001.0
2007-05-15 23:55:00,1.0988,1.0988,1.0981,1.0981,650199996.0
2007-05-16 00:00:00,1.0981,1.0984,1.0981,1.0982,801299992.0
2007-05-16 00:05:00,1.0983,1.0983,1.09793,1.0982,450899999.0
2007-05-16 00:10:00,1.09793,1.0982,1.09786,1.0981,755599997.0
2007-05-16 00:15:00,1.0981,1.0981,1.09783,1.09805,517499995.0
2007-05-16 00:20:00,1.0981,1.0981,1.09782,1.09782,704199998.0
2007-05-16 00:25:00,1.0981,1.0983,1.09805,1.0982,1187799994.0
2007-05-16 00:30:00,1.0982,1.0982,1.09786,1.0982,357299999.0
2007-05-16 00:35:00,1.0982,1.0982,1.09788,1.0982,144200001.0
2007-05-16 00:40:00,1.0982,1.0983,1.0978,1.0982,680400008.0
2007-05-16 00:45:00,1.0982,1.0982,1.09815,1.09815,460500000.0
2007-05-16 00:50:00,1.0982,1.0982,1.09785,1.09785,474900000.0
2007-05-16 00:55:00,1.0979,1.0982,1.0979,1.0981,974000002.0
2007-05-16 01:00:00,1.0981,1.0984,1.098,1.0984,1724600001.0
2007-05-16 01:05:00,1.09812,1.0984,1.09808,1.0984,544300003.0
2007-05-16 01:10:00,1.0984,1.0987,1.09815,1.0986,249200001.0
2007-05-16 01:15:00,1.0986,1.0988,1.0986,1.09875,535000000.0
2007-05-16 01:20:00,1.09852,1.09889,1.09842,1.09854,229500000.0
2007-05-16 01:25:00,1.09875,1.09885,1.0987,1.0988,149500000.0
2007-05-16 01:30:00,1.0988,1.0989,1.0985,1.0985,510100000.0
2007-05-16 01:35:00,1.0985,1.0988,1.0985,1.09875,246700000.0
2007-05-16 01:40:00,1.0988,1.09895,1.0987,1.0988,247100001.0
2007-05-16 01:45:00,1.09862,1.0989,1.09848,1.09858,100700000.0
2007-05-16 01:50:00,1.0989,1.099,1.09876,1.099,177600000.0
2007-05-16 01:55:00,1.09895,1.099,1.09853,1.09895,480099989.0
2007-05-16 02:00:00,1.09895,1.09895,1.09845,1.0986,359299998.0
2007-05-16 02:05:00,1.0986,1.09895,1.0986,1.09875,1228700005.0
2007-05-16 02:10:00,1.0988,1.0988,1.0987,1.0987,598500002.0
2007-05-16 02:15:00,1.09836,1.0987,1.09824,1.09848,204500001.0
2007-05-16 02:20:00,1.09848,1.0987,1.09842,1.0987,256499998.0
2007-05-16 02:25:00,1.0987,1.0987,1.09814,1.09865,886299998.0
2007-05-16 02:30:00,1.09857,1.09895,1.09852,1.09895,342200001.0
2007-05-16 02:35:00,1.0989,1.0989,1.09856,1.09868,152400000.0
2007-05-16 02:40:00,1.0989,1.0989,1.0986,1.09865,744499999.0
2007-05-16 02:45:00,1.0987,1.0988,1.09848,1.09875,213600002.0
2007-05-16 02:50:00,1.09849,1.0988,1.09839,1.0985,413900001.0
2007-05-16 02:55:00,1.0985,1.0988,1.0985,1.0987,3561400051.0
2007-05-16 03:00:00,1.0987,1.09885,1.0986,1.09885,257200004.0
2007-05-16 03:05:00,1.09885,1.09895,1.09865,1.09895,203999999.0
2007-05-16 03:10:00,1.09895,1.099,1.09832,1.099,393000000.0
2007-05-16 03:15:00,1.099,1.099,1.09858,1.09862,508500000.0
2007-05-16 03:20:00,1.0989,1.099,1.09859,1.099,460400001.0
2007-05-16 03:25:00,1.099,1.0993,1.09885,1.0992,674699999.0
2007-05-16 03:30:00,1.0992,1.0992,1.09878,1.09878,360200000.0
2007-05-16 03:35:00,1.09925,1.0995,1.0988,1.0994,406899998.0
2007-05-16 03:40:00,1.0994,1.09945,1.0993,1.0993,326799999.0
2007-05-16 03:45:00,1.0993,1.0994,1.0992,1.09935,991900001.0
2007-05-16 03:50:00,1.09914,1.09945,1.09905,1.0991,731099999.0
2007-05-16 03:55:00,1.0991,1.0991,1.09855,1.09865,1033099993.0
2007-05-16 04:00:00,1.09822,1.09865,1.09808,1.0984,598300001.0
2007-05-16 04:05:00,1.09841,1.09865,1.09835,1.0986,231200000.0
2007-05-16 04:10:00,1.0986,1.0988,1.0985,1.09855,2282100013.0
2007-05-16 04:15:00,1.0985,1.0986,1.09797,1.0986,833799994.0
2007-05-16 04:20:00,1.09831,1.0984,1.09792,1.0983,490799995.0
2007-05-16 04:25:00,1.09828,1.0986,1.09822,1.09833,357099997.0
2007-05-16 04:30:00,1.09823,1.09865,1.09811,1.0983,575400006.0
2007-05-16 04:35:00,1.0985,1.0985,1.09813,1.0983,94100001.0
2007-05-16 04:40:00,1.0983,1.0985,1.09813,1.0983,764300006.0
2007-05-16 04:45:00,1.0983,1.09845,1.09805,1.0982,1621600011.0
2007-05-16 04:50:00,1.0982,1.0982,1.0975,1.0975,1551299990.0
2007-05-16 04:55:00,1.0976,1.0978,1.0968,1.0972,3228499990.0
2007-05-16 05:00:00,1.0972,1.0978,1.0972,1.0977,1090100001.0
2007-05-16 05:05:00,1.0977,1.0982,1.0976,1.0981,1971699995.0
2007-05-16 05:10:00,1.09772,1.0981,1.09762,1.098,719100007.0
2007-05-16 05:15:00,1.098,1.09845,1.098,1.0983,767100001.0
2007-05-16 05:20:00,1.0983,1.0983,1.098,1.09803,656800004.0
2007-05-16 05:25:00,1.0983,1.0984,1.0983,1.0984,240100000.0
2007-05-16 05:30:00,1.0984,1.0984,1.098,1.0983,371599995.0
2007-05-16 05:35:00,1.0983,1.0983,1.09794,1.0982,1341200004.0
2007-05-16 05:40:00,1.0981,1.09843,1.09786,1.0982,1200300010.0
2007-05-16 05:45:00,1.0982,1.0984,1.09795,1.09833,1752699995.0
2007-05-16 05:50:00,1.0984,1.0984,1.0981,1.0984,681700000.0
2007-05-16 05:55:00,1.09825,1.0985,1.09813,1.0982,211700000.0
2007-05-16 06:00:00,1.0985,1.0986,1.09811,1.0982,1367900004.0
2007-05-16 06:05:00,1.09835,1.0985,1.098,1.098,1437000012.0
2007-05-16 06:10:00,1.09788,1.09802,1.09765,1.09787,1086500002.0
2007-05-16 06:15:00,1.09783,1.0981,1.0978,1.0979,453200001.0
2007-05-16 06:20:00,1.0979,1.0981,1.09764,1.09797,920500011.0
2007-05-16 06:25:00,1.09815,1.0983,1.09776,1.09794,1870700017.0
2007-05-16 06:30:00,1.0981,1.09818,1.09795,1.098,1003899998.0
2007-05-16 06:35:00,1.098,1.09802,1.09778,1.09802,1300800013.0
2007-05-16 06:40:00,1.098,1.0981,1.09776,1.09788,2664799989.0
2007-05-16 06:45:00,1.0981,1.0981,1.09782,1.098,117500000.0
2007-05-16 06:50:00,1.098,1.0981,1.0977,1.0978,632000000.0
2007-05-16 06:55:00,1.0978,1.0978,1.09742,1.09761,1567000004.0
2007-05-16 07:00:00,1.0978,1.09788,1.0976,1.0977,1919999996.0
2007-05-16 07:05:00,1.0979,1.0981,1.0976,1.09795,1279499996.0
2007-05-16 07:10:00,1.09795,1.0981,1.09776,1.0978,898700001.0
2007-05-16 07:15:00,1.09783,1.098,1.09775,1.09775,646300001.0
2007-05-16 07:20:00,1.09777,1.0981,1.09773,1.098,477499998.0
2007-05-16 07:25:00,1.098,1.098,1.09768,1.0979,1097399982.0
2007-05-16 07:30:00,1.098,1.0985,1.09785,1.0982,971699991.0
2007-05-16 07:35:00,1.0982,1.0982,1.09775,1.0981,146500001.0
2007-05-16 07:40:00,1.0981,1.09825,1.09784,1.09805,411100001.0
2007-05-16 07:45:00,1.09805,1.09805,1.098,1.09805,233399997.0
2007-05-16 07:50:00,1.0981,1.09815,1.09772,1.09778,281900000.0
2007-05-16 07:55:00,1.098,1.09815,1.09759,1.0976,755699995.0
2007-05-16 08:00:00,1.09765,1.098,1.09765,1.098,363199997.0
2007-05-16 08:05:00,1.098,1.09815,1.0978,1.0979,315199999.0
2007-05-16 08:10:00,1.0979,1.098,1.09755,1.0978,1738599962.0
2007-05-16 08:15:00,1.09773,1.0979,1.0976,1.0977,1101799988.0
2007-05-16 08:20:00,1.0977,1.09835,1.0977,1.0983,1721999977.0
2007-05-16 08:25:00,1.0983,1.09835,1.09748,1.0979,390199999.0
2007-05-16 08:30:00,1.0983,1.0983,1.0979,1.0979,496299998.0
2007-05-16 08:35:00,1.098,1.0982,1.09775,1.0978,1628999985.0
2007-05-16 08:40:00,1.0979,1.0983,1.0978,1.0981,525360003.0
2007-05-16 08:45:00,1.0981,1.0984,1.09799,1.09803,725599992.0
2007-05-16 08:50:00,1.09835,1.09905,1.09825,1.099,1302379998.0
2007-05-16 08:55:00,1.099,1.09925,1.0989,1.0992,1045900001.0
2007-05-16 09:00:00,1.09915,1.0998,1.09895,1.0997,2266799994.0
2007-05-16 09:05:00,1.0997,1.0998,1.09895,1.09895,1775699999.0
2007-05-16 09:10:00,1.09895,1.0991,1.09795,1.09815,2566699998.0
2007-05-16 09:15:00,1.09815,1.0985,1.09797,1.0984,708500004.0
2007-05-16 09:20:00,1.0984,1.0985,1.09815,1.09815,1169300009.0
2007-05-16 09:25:00,1.09815,1.0983,1.0981,1.09815,651200001.0
2007-05-16 09:30:00,1.09815,1.0982,1.0981,1.0982,494499996.0
2007-05-16 09:35:00,1.0982,1.09825,1.09794,1.09825,549400000.0
2007-05-16 09:40:00,1.0982,1.09855,1.0981,1.0985,909599996.0
2007-05-16 09:45:00,1.0985,1.09865,1.0983,1.0984,998999997.0
2007-05-16 09:50:00,1.09845,1.09905,1.09845,1.099,1257299997.0
2007-05-16 09:55:00,1.099,1.099,1.0987,1.0988,1213699975.0
2007-05-16 10:00:00,1.0988,1.0988,1.09865,1.0988,902399991.0
2007-05-16 10:05:00,1.09847,1.0991,1.09842,1.099,1898199991.0
2007-05-16 10:10:00,1.099,1.0991,1.09895,1.099,1360199991.0
2007-05-16 10:15:00,1.099,1.0995,1.099,1.0995,1438199988.0
2007-05-16 10:20:00,1.0995,1.0998,1.0993,1.0995,1466800002.0
2007-05-16 10:25:00,1.09936,1.0997,1.0993,1.0996,1016600011.0
2007-05-16 10:30:00,1.0995,1.09995,1.0995,1.0998,568399999.0
2007-05-16 10:35:00,1.0998,1.09985,1.09915,1.0994,1735800002.0
2007-05-16 10:40:00,1.0994,1.0994,1.09905,1.09915,1500400004.0
2007-05-16 10:45:00,1.09915,1.0999,1.09915,1.0993,1617899983.0
2007-05-16 10:50:00,1.0993,1.0994,1.0991,1.0992,280300001.0
2007-05-16 10:55:00,1.0992,1.0993,1.09905,1.0992,975199992.0
2007-05-16 11:00:00,1.0992,1.0992,1.0989,1.09905,1302899992.0
2007-05-16 11:05:00,1.099,1.0992,1.09851,1.0991,684000000.0
2007-05-16 11:10:00,1.0991,1.0993,1.099,1.0993,1283599998.0
2007-05-16 11:15:00,1.0993,1.0996,1.09925,1.0996,2160400002.0
2007-05-16 11:20:00,1.0996,1.0996,1.0992,1.0993,1065099992.0
2007-05-16 11:25:00,1.0993,1.0997,1.0993,1.0995,2308399987.0
2007-05-16 11:30:00,1.0995,1.0996,1.09915,1.09935,2222400004.0
2007-05-16 11:35:00,1.0994,1.09965,1.0993,1.09935,1551399976.0
2007-05-16 11:40:00,1.0993,1.0994,1.099,1.0991,996999996.0
2007-05-16 11:45:00,1.0991,1.0992,1.09885,1.099,2097900000.0
2007-05-16 11:50:00,1.09905,1.09905,1.09825,1.099,2364200008.0
2007-05-16 11:55:00,1.099,1.09925,1.09895,1.099,1536599982.0
2007-05-16 12:00:00,1.099,1.09925,1.099,1.0991,901999989.0
2007-05-16 12:05:00,1.0991,1.09925,1.09905,1.0992,758200005.0
2007-05-16 12:10:00,1.09902,1.0992,1.09887,1.09915,950900003.0
2007-05-16 12:15:00,1.09915,1.0992,1.0991,1.0991,204099999.0
2007-05-16 12:20:00,1.09915,1.09925,1.09905,1.09915,322399995.0
2007-05-16 12:25:00,1.09915,1.09945,1.099,1.0994,441561651.0
2007-05-16 12:30:00,1.0994,1.0995,1.09925,1.0995,101600000.0
2007-05-16 12:35:00,1.0995,1.0995,1.0992,1.0993,810599992.0
2007-05-16 12:40:00,1.09925,1.0994,1.0991,1.0991,669700001.0
2007-05-16 12:45:00,1.0991,1.0991,1.09875,1.09875,1531899988.0
2007-05-16 12:50:00,1.0988,1.0988,1.0987,1.0987,422000000.0
2007-05-16 12:55:00,1.0987,1.0987,1.0984,1.0986,981800002.0
2007-05-16 13:00:00,1.09865,1.0992,1.0986,1.0986,2421100006.0
2007-05-16 13:05:00,1.0986,1.0994,1.0985,1.0993,1819499979.0
2007-05-16 13:10:00,1.0993,1.0994,1.0992,1.0993,824199999.0
2007-05-16 13:15:00,1.0993,1.0998,1.09925,1.0998,1520900001.0
2007-05-16 13:20:00,1.0998,1.1004,1.0998,1.1002,2873099996.0
2007-05-16 13:25:00,1.1002,1.1003,1.09995,1.1,1386800003.0
2007-05-16 13:30:00,1.1001,1.1002,1.1,1.1001,2014000005.0
2007-05-16 13:35:00,1.1001,1.1003,1.10005,1.1003,1582199995.0
2007-05-16 13:40:00,1.1003,1.1006,1.1002,1.1003,2410400008.0
2007-05-16 13:45:00,1.1003,1.1004,1.1002,1.1004,1252200005.0
2007-05-16 13:50:00,1.1004,1.1008,1.1004,1.1005,5523700000.0
2007-05-16 13:55:00,1.1004,1.1005,1.1003,1.1004,1786600000.0
2007-05-16 14:00:00,1.10045,1.1007,1.1003,1.1006,2162900001.0
2007-05-16 14:05:00,1.1006,1.1006,1.1002,1.1003,1486409103.0
2007-05-16 14:10:00,1.1003,1.1003,1.0997,1.09985,1793390003.0
2007-05-16 14:15:00,1.09957,1.1,1.09899,1.1,689999997.0
2007-05-16 14:20:00,1.1,1.1,1.09935,1.0998,3946900019.0
2007-05-16 14:25:00,1.09965,1.1001,1.0995,1.1,3060499997.0
2007-05-16 14:30:00,1.1,1.1004,1.0996,1.1002,3880199993.0
2007-05-16 14:35:00,1.1002,1.1006,1.1001,1.1005,4115399993.0
2007-05-16 14:40:00,1.1005,1.1008,1.10045,1.1006,3385099998.0
2007-05-16 14:45:00,1.10055,1.1007,1.1005,1.1006,3459700008.0
2007-05-16 14:50:00,1.1006,1.1007,1.1005,1.1006,3591000011.0
2007-05-16 14:55:00,1.1006,1.1006,1.09995,1.1,2094057847.0
2007-05-16 15:00:00,1.1,1.10035,1.0997,1.10035,4124235188.0
2007-05-16 15:05:00,1.1004,1.1006,1.09995,1.1001,4602500019.0
2007-05-16 15:10:00,1.1001,1.1002,1.0998,1.0999,2880800011.0
2007-05-16 15:15:00,1.1,1.10045,1.0998,1.1,4831899984.0
2007-05-16 15:20:00,1.1,1.10045,1.1,1.10035,3189900011.0
2007-05-16 15:25:00,1.10035,1.10035,1.1001,1.1002,2584199991.0
2007-05-16 15:30:00,1.1002,1.1005,1.1001,1.10035,1680200004.0
2007-05-16 15:35:00,1.10035,1.1006,1.1003,1.1006,305200000.0
2007-05-16 15:40:00,1.1006,1.1008,1.1004,1.1004,4318225920.0
2007-05-16 15:45:00,1.1004,1.1005,1.10015,1.1003,3485299991.0
2007-05-16 15:50:00,1.1003,1.1005,1.10025,1.1005,1704299999.0
2007-05-16 15:55:00,1.1005,1.1007,1.1002,1.1003,3880499986.0
2007-05-16 16:00:00,1.1003,1.1003,1.1,1.1001,6172880622.0
2007-05-16 16:05:00,1.1001,1.1004,1.1,1.1002,4597900019.0
2007-05-16 16:10:00,1.1002,1.1005,1.1002,1.1003,2976899994.0
2007-05-16 16:15:00,1.1003,1.1004,1.1002,1.1004,2289199998.0
2007-05-16 16:20:00,1.1004,1.1006,1.1002,1.1006,1393000004.0
2007-05-16 16:25:00,1.1006,1.1006,1.1002,1.1003,2133000001.0
2007-05-16 16:30:00,1.1003,1.1006,1.1002,1.10035,2758200003.0
2007-05-16 16:35:00,1.1004,1.1005,1.1003,1.1005,2223299992.0
2007-05-16 16:40:00,1.1005,1.1006,1.1005,1.1005,1900800001.0
2007-05-16 16:45:00,1.1005,1.1008,1.1005,1.1008,2075599994.0
2007-05-16 16:50:00,1.1008,1.1019,1.1008,1.1019,5454200012.0
2007-05-16 16:55:00,1.1019,1.1027,1.10175,1.1026,7695700027.0
2007-05-16 17:00:00,1.1029,1.103,1.1026,1.1028,6542699999.0
2007-05-16 17:05:00,1.1028,1.1036,1.1025,1.1036,2379653055.0
2007-05-16 17:10:00,1.1033,1.10385,1.1031,1.1033,4346019238.0
2007-05-16 17:15:00,1.1035,1.1036,1.1021,1.1023,8516319217.0
2007-05-16 17:20:00,1.10225,1.1024,1.10145,1.1022,6674499996.0
2007-05-16 17:25:00,1.1022,1.1023,1.10205,1.1022,2646900006.0
2007-05-16 17:30:00,1.1022,1.1026,1.1022,1.1024,5048999988.0
2007-05-16 17:35:00,1.1024,1.1024,1.10205,1.1022,4050900016.0
2007-05-16 17:40:00,1.10215,1.1027,1.10215,1.1026,4047200015.0
2007-05-16 17:45:00,1.1026,1.1029,1.1025,1.1029,2851200032.0
2007-05-16 17:50:00,1.1029,1.1029,1.1024,1.1026,3054699986.0
2007-05-16 17:55:00,1.10255,1.1027,1.1025,1.1027,3325600001.0
2007-05-16 18:00:00,1.1028,1.1033,1.1027,1.1032,2284599988.0
2007-05-16 18:05:00,1.1031,1.1039,1.103,1.1037,4770300003.0
2007-05-16 18:10:00,1.1037,1.104,1.1036,1.1039,2290299993.0
2007-05-16 18:15:00,1.1039,1.104,1.1035,1.1037,1619399995.0
2007-05-16 18:20:00,1.1037,1.1062,1.1037,1.1057,6910300007.0
2007-05-16 18:25:00,1.1058,1.1059,1.1054,1.1056,4363200009.0
2007-05-16 18:30:00,1.1056,1.1056,1.105,1.1051,4796100001.0
2007-05-16 18:35:00,1.10505,1.1051,1.1047,1.105,4374900005.0
2007-05-16 18:40:00,1.105,1.1055,1.1048,1.1053,3508399998.0
2007-05-16 18:45:00,1.1053,1.10555,1.105,1.1055,2749900007.0
2007-05-16 18:50:00,1.10545,1.1061,1.10545,1.1059,2859399991.0
2007-05-16 18:55:00,1.1059,1.106,1.1055,1.10585,7039000004.0
2007-05-16 19:00:00,1.1059,1.1059,1.10545,1.1056,3937899994.0
2007-05-16 19:05:00,1.1056,1.1056,1.10545,1.10545,3041399942.0
2007-05-16 19:10:00,1.1055,1.1057,1.1054,1.1056,3285499969.0
2007-05-16 19:15:00,1.1056,1.1056,1.10555,1.1056,736799998.0
2007-05-16 19:20:00,1.1056,1.1056,1.1055,1.1055,1193899997.0
2007-05-16 19:25:00,1.1055,1.1056,1.1052,1.1052,3862599986.0
2007-05-16 19:30:00,1.1052,1.1053,1.1051,1.1053,2381400001.0
2007-05-16 19:35:00,1.1053,1.1053,1.10505,1.1053,3768300016.0
2007-05-16 19:40:00,1.1053,1.1053,1.1052,1.1053,437600001.0
2007-05-16 19:45:00,1.1053,1.1053,1.1047,1.105,4978699985.0
2007-05-16 19:50:00,1.105,1.1051,1.10485,1.10485,2539500002.0
2007-05-16 19:55:00,1.1049,1.105,1.10454,1.10454,2362400004.0
2007-05-16 20:00:00,1.1048,1.1048,1.10445,1.1045,3569589225.0
2007-05-16 20:05:00,1.1045,1.1045,1.10415,1.1043,2983170340.0
2007-05-16 20:10:00,1.1043,1.1043,1.10405,1.1042,3449500009.0
2007-05-16 20:15:00,1.1042,1.1043,1.10405,1.10425,1419799999.0
2007-05-16 20:20:00,1.1042,1.1047,1.1041,1.1046,3264599987.0
2007-05-16 20:25:00,1.1046,1.1048,1.1046,1.10475,1255899999.0
2007-05-16 20:30:00,1.1048,1.1048,1.1046,1.10465,500299995.0
2007-05-16 20:35:00,1.10465,1.10465,1.10425,1.1044,2634100014.0
2007-05-16 20:40:00,1.1043,1.1044,1.1038,1.10395,5007700014.0
2007-05-16 20:45:00,1.10395,1.1041,1.10395,1.104,2353700009.0
2007-05-16 20:50:00,1.1039,1.1039,1.1039,1.1039,908100002.0
2007-05-16 20:55:00,1.10361,1.1039,1.10352,1.1037,2593200006.0
2007-05-16 21:00:00,1.1037,1.1037,1.1034,1.1035,3365200009.0
2007-05-16 21:05:00,1.1035,1.1035,1.1032,1.1032,2546600017.0
2007-05-16 21:10:00,1.1032,1.1033,1.103,1.1032,1983500005.0
2007-05-16 21:15:00,1.10305,1.1032,1.10305,1.1032,1780800010.0
2007-05-16 21:20:00,1.1032,1.1034,1.1032,1.1033,1842300002.0
2007-05-16 21:25:00,1.1033,1.1035,1.1031,1.1035,4735700007.0
2007-05-16 21:30:00,1.1035,1.1037,1.1034,1.1036,6621500039.0
2007-05-16 21:35:00,1.1036,1.1037,1.10355,1.1037,1032900001.0
2007-05-16 21:40:00,1.1037,1.1038,1.1035,1.1036,2682400013.0
2007-05-16 21:45:00,1.1035,1.1036,1.10337,1.1035,1476099980.0
2007-05-16 21:50:00,1.1035,1.1036,1.1034,1.1036,4443900013.0
2007-05-16 21:55:00,1.1036,1.1038,1.1035,1.1037,5290799972.0
2007-05-16 22:00:00,1.1037,1.1037,1.1035,1.1036,1998699986.0
2007-05-16 22:05:00,1.1036,1.1038,1.1035,1.1038,1385800006.0
2007-05-16 22:10:00,1.1037,1.1038,1.10348,1.1036,1675199986.0
2007-05-16 22:15:00,1.1037,1.1038,1.1036,1.1037,1467899994.0
2007-05-16 22:20:00,1.1037,1.1042,1.1037,1.104,3028299995.0
2007-05-16 22:25:00,1.104,1.1042,1.1039,1.104,783899999.0
2007-05-16 22:30:00,1.104,1.104,1.1038,1.1039,867800001.0
2007-05-16 22:35:00,1.1039,1.1042,1.1039,1.1041,2107399989.0
2007-05-16 22:40:00,1.1041,1.1042,1.1039,1.1042,2080900024.0
2007-05-16 22:45:00,1.1042,1.1042,1.104,1.1041,646599999.0
2007-05-16 22:50:00,1.1041,1.1043,1.104,1.1043,1198099999.0
2007-05-16 22:55:00,1.1043,1.1045,1.1043,1.1045,1095899998.0
2007-05-16 23:00:00,1.1045,1.1045,1.1043,1.1045,532200001.0
2007-05-16 23:05:00,1.1045,1.1047,1.1044,1.1044,350000002.0
2007-05-16 23:10:00,1.1044,1.1045,1.1037,1.104,380100002.0
2007-05-16 23:15:00,1.1041,1.1044,1.10348,1.1038,276100001.0
2007-05-16 23:20:00,1.1038,1.1039,1.1033,1.1033,427200001.0
2007-05-16 23:25:00,1.1033,1.1033,1.1028,1.1031,946200004.0
2007-05-16 23:30:00,1.1031,1.1032,1.1028,1.1028,815500002.0
2007-05-16 23:35:00,1.103,1.1031,1.10255,1.1031,190900001.0
2007-05-16 23:40:00,1.103,1.1039,1.103,1.10348,1022500001.0
2007-05-16 23:45:00,1.1038,1.1045,1.1033,1.1042,909400000.0
2007-05-16 23:50:00,1.1042,1.1042,1.10355,1.10377,797900003.0
2007-05-16 23:55:00,1.104,1.1041,1.1036,1.1037,75700000.0
2007-05-17 00:00:00,1.1037,1.1038,1.1036,1.1038,412099999.0
2007-05-17 00:05:00,1.1038,1.104,1.1036,1.10385,986900002.0
2007-05-17 00:10:00,1.1039,1.1039,1.10352,1.1037,457400003.0
2007-05-17 00:15:00,1.1037,1.1037,1.1036,1.1036,169300000.0
2007-05-17 00:20:00,1.1036,1.1036,1.103,1.1031,586600001.0
2007-05-17 00:25:00,1.1031,1.10315,1.10305,1.10315,166300000.0
2007-05-17 00:30:00,1.10315,1.10315,1.1031,1.1031,66200000.0
2007-05-17 00:35:00,1.1031,1.1031,1.10282,1.1031,254800009.0
2007-05-17 00:40:00,1.1028,1.1032,1.10278,1.1032,154800002.0
2007-05-17 00:45:00,1.10315,1.1035,1.1031,1.10319,406700000.0
2007-05-17 00:50:00,1.1034,1.1034,1.1031,1.1031,304399998.0
2007-05-17 00:55:00,1.1031,1.1031,1.10305,1.10305,634399995.0
2007-05-17 01:00:00,1.1031,1.1031,1.10281,1.10295,347500000.0
2007-05-17 01:05:00,1.1031,1.1031,1.10285,1.1031,326200000.0
2007-05-17 01:10:00,1.10274,1.1031,1.10265,1.10265,409600001.0
2007-05-17 01:15:00,1.1027,1.1028,1.10249,1.1026,383600001.0
2007-05-17 01:20:00,1.10253,1.10262,1.10239,1.10259,244700000.0
2007-05-17 01:25:00,1.1028,1.1029,1.10275,1.1028,504199999.0
2007-05-17 01:30:00,1.1028,1.10295,1.10245,1.1027,991899988.0
2007-05-17 01:35:00,1.10243,1.1028,1.10236,1.1028,418200002.0
2007-05-17 01:40:00,1.10245,1.10285,1.10243,1.10243,222900000.0
2007-05-17 01:45:00,1.10252,1.10275,1.10236,1.10248,86800000.0
2007-05-17 01:50:00,1.1027,1.1028,1.10241,1.10247,634999997.0
2007-05-17 01:55:00,1.1028,1.1028,1.1025,1.1026,1089700000.0
2007-05-17 02:00:00,1.1026,1.103,1.10258,1.10272,952700002.0
2007-05-17 02:05:00,1.10289,1.10315,1.10274,1.1031,310399999.0
2007-05-17 02:10:00,1.10288,1.10335,1.10278,1.1033,88400000.0
2007-05-17 02:15:00,1.10293,1.1033,1.10286,1.10303,228400001.0
2007-05-17 02:20:00,1.1033,1.10335,1.10295,1.1032,219200000.0
2007-05-17 02:25:00,1.10325,1.1034,1.10292,1.10335,341399999.0
2007-05-17 02:30:00,1.10308,1.1033,1.10296,1.10297,122300000.0
2007-05-17 02:35:00,1.10325,1.10325,1.10297,1.1032,82800000.0
2007-05-17 02:40:00,1.10286,1.1032,1.10266,1.1032,242000000.0
2007-05-17 02:45:00,1.1032,1.1033,1.10269,1.1031,105599999.0
2007-05-17 02:50:00,1.1031,1.1032,1.10281,1.1032,378099997.0
2007-05-17 02:55:00,1.1032,1.10325,1.10315,1.10325,260700000.0
2007-05-17 03:00:00,1.1032,1.10325,1.10272,1.10287,847300004.0
2007-05-17 03:05:00,1.10315,1.10315,1.10288,1.1029,385000000.0
2007-05-17 03:10:00,1.10315,1.10315,1.10285,1.10292,390200000.0
2007-05-17 03:15:00,1.10315,1.10335,1.10267,1.10335,201800000.0
2007-05-17 03:20:00,1.10335,1.10355,1.10335,1.1035,348400000.0
2007-05-17 03:25:00,1.1035,1.1036,1.10314,1.1035,306800000.0
2007-05-17 03:30:00,1.10355,1.1036,1.103,1.103,521199999.0
2007-05-17 03:35:00,1.103,1.1031,1.10267,1.1029,756500001.0
2007-05-17 03:40:00,1.1031,1.1033,1.10273,1.1031,955199998.0
2007-05-17 03:45:00,1.103,1.1034,1.10297,1.1031,497699997.0
2007-05-17 03:50:00,1.1031,1.1033,1.10305,1.1031,934499980.0
2007-05-17 03:55:00,1.1031,1.1032,1.10277,1.10304,515699997.0
2007-05-17 04:00:00,1.10292,1.10315,1.10285,1.1031,790499992.0
2007-05-17 04:05:00,1.1031,1.1031,1.10295,1.1031,699700004.0
2007-05-17 04:10:00,1.1031,1.1031,1.10285,1.10305,428499997.0
2007-05-17 04:15:00,1.10305,1.1031,1.10305,1.1031,177499999.0
2007-05-17 04:20:00,1.1031,1.1033,1.10305,1.1033,255599999.0
2007-05-17 04:25:00,1.1032,1.1036,1.1032,1.1035,406599998.0
2007-05-17 04:30:00,1.1035,1.1036,1.10328,1.1034,460499999.0
2007-05-17 04:35:00,1.1034,1.1034,1.10296,1.1034,223700000.0
2007-05-17 04:40:00,1.1034,1.1034,1.10307,1.1034,469899999.0
2007-05-17 04:45:00,1.1034,1.10355,1.1034,1.1034,236800000.0
2007-05-17 04:50:00,1.1034,1.1034,1.1034,1.1034,62000000.0
2007-05-17 04:55:00,1.1034,1.10355,1.1034,1.10355,265500000.0
2007-05-17 05:00:00,1.10355,1.10355,1.10316,1.1035,225299999.0
2007-05-17 05:05:00,1.1035,1.1036,1.1035,1.1035,84800000.0
2007-05-17 05:10:00,1.1035,1.1035,1.10345,1.1035,85000000.0
2007-05-17 05:15:00,1.1035,1.1035,1.10345,1.1035,82000000.0
2007-05-17 05:20:00,1.10292,1.1035,1.10292,1.10322,220500001.0
2007-05-17 05:25:00,1.1035,1.1035,1.10308,1.10313,367800002.0
2007-05-17 05:30:00,1.10323,1.1036,1.10318,1.1035,328400001.0
2007-05-17 05:35:00,1.1035,1.1035,1.1032,1.1034,771799999.0
2007-05-17 05:40:00,1.1034,1.1034,1.10295,1.103,591799993.0
2007-05-17 05:45:00,1.103,1.1032,1.10295,1.1032,865900001.0
2007-05-17 05:50:00,1.1032,1.1032,1.10269,1.10297,428100000.0
2007-05-17 05:55:00,1.1033,1.1033,1.10282,1.1029,292200000.0
2007-05-17 06:00:00,1.103,1.1034,1.10297,1.1034,252900000.0
2007-05-17 06:05:00,1.1034,1.1035,1.1034,1.10345,139100000.0
2007-05-17 06:10:00,1.10345,1.1035,1.1034,1.1034,82200000.0
2007-05-17 06:15:00,1.10325,1.1035,1.10322,1.1035,674300004.0
2007-05-17 06:20:00,1.1035,1.1035,1.10345,1.10345,297300000.0
2007-05-17 06:25:00,1.10322,1.10345,1.10268,1.10295,2000199991.0
2007-05-17 06:30:00,1.1032,1.10335,1.10279,1.10288,411500001.0
2007-05-17 06:35:00,1.1032,1.1034,1.10286,1.1034,439399999.0
2007-05-17 06:40:00,1.10304,1.1034,1.10285,1.1032,1387799994.0
2007-05-17 06:45:00,1.1032,1.1034,1.10292,1.10317,794699998.0
2007-05-17 06:50:00,1.1034,1.1034,1.10301,1.1031,1161300003.0
2007-05-17 06:55:00,1.1034,1.1034,1.10303,1.10303,1494199997.0
2007-05-17 07:00:00,1.1034,1.1035,1.1033,1.1033,636600000.0
2007-05-17 07:05:00,1.1033,1.1033,1.10292,1.10317,452400000.0
2007-05-17 07:10:00,1.1033,1.1033,1.103,1.1033,388299999.0
2007-05-17 07:15:00,1.1034,1.1037,1.10307,1.1037,1063700000.0
2007-05-17 07:20:00,1.10365,1.10365,1.10334,1.10355,331500000.0
2007-05-17 07:25:00,1.10349,1.1036,1.10325,1.1035,1240200002.0
2007-05-17 07:30:00,1.1036,1.1036,1.10345,1.1035,1404899985.0
2007-05-17 07:35:00,1.1036,1.1036,1.10323,1.1036,380799997.0
2007-05-17 07:40:00,1.1036,1.1036,1.10355,1.1036,701499988.0
2007-05-17 07:45:00,1.1036,1.1038,1.10355,1.1038,376900001.0
2007-05-17 07:50:00,1.1038,1.104,1.1037,1.1039,570799998.0
2007-05-17 07:55:00,1.1039,1.10395,1.10345,1.1039,432699998.0
2007-05-17 08:00:00,1.1039,1.1039,1.10326,1.10352,1201200006.0
2007-05-17 08:05:00,1.1039,1.104,1.1038,1.1039,361400002.0
2007-05-17 08:10:00,1.1039,1.1041,1.10385,1.104,510600003.0
2007-05-17 08:15:00,1.1039,1.104,1.10359,1.10363,720900005.0
2007-05-17 08:20:00,1.104,1.1046,1.1036,1.1045,1311499999.0
2007-05-17 08:25:00,1.1044,1.1055,1.1043,1.10525,2245000002.0
2007-05-17 08:30:00,1.10525,1.10535,1.10495,1.1052,1312300000.0
2007-05-17 08:35:00,1.10525,1.1054,1.1051,1.10515,488999998.0
2007-05-17 08:40:00,1.10515,1.10515,1.1045,1.10485,1612000007.0
2007-05-17 08:45:00,1.1049,1.1049,1.1042,1.1043,1550599991.0
2007-05-17 08:50:00,1.1043,1.1043,1.104,1.1041,1047199999.0
2007-05-17 08:55:00,1.1041,1.1044,1.10375,1.1038,4832599997.0
2007-05-17 09:00:00,1.1038,1.10455,1.10375,1.1045,3267299963.0
2007-05-17 09:05:00,1.1045,1.1046,1.10435,1.1045,874699993.0
2007-05-17 09:10:00,1.1045,1.10455,1.10435,1.10455,1767899957.0
2007-05-17 09:15:00,1.10455,1.10455,1.1043,1.1043,1568199995.0
2007-05-17 09:20:00,1.1043,1.1043,1.104,1.1042,3666199933.0
2007-05-17 09:25:00,1.10415,1.10435,1.10343,1.1043,1318800007.0
2007-05-17 09:30:00,1.1043,1.1043,1.1032,1.1034,1904299995.0
2007-05-17 09:35:00,1.1034,1.10345,1.10325,1.10325,682645947.0
2007-05-17 09:40:00,1.10325,1.1034,1.10302,1.1034,710999997.0
2007-05-17 09:45:00,1.1034,1.1034,1.10266,1.10325,1607599997.0
2007-05-17 09:50:00,1.10325,1.10345,1.10315,1.10345,320300002.0
2007-05-17 09:55:00,1.10345,1.1036,1.1033,1.1033,2210900002.0
2007-05-17 10:00:00,1.10335,1.10345,1.1033,1.1034,857100000.0
2007-05-17 10:05:00,1.1034,1.1041,1.10335,1.104,2359499994.0
2007-05-17 10:10:00,1.104,1.10435,1.1038,1.1038,1868600000.0
2007-05-17 10:15:00,1.1039,1.1041,1.1037,1.1038,1452900022.0
2007-05-17 10:20:00,1.1037,1.1039,1.10364,1.1039,1187599995.0
2007-05-17 10:25:00,1.1039,1.1039,1.10375,1.1038,326600000.0
2007-05-17 10:30:00,1.1038,1.1038,1.1036,1.1036,301900002.0
2007-05-17 10:35:00,1.1036,1.1037,1.10335,1.10355,551999998.0
2007-05-17 10:40:00,1.10355,1.10445,1.10335,1.1042,1114100004.0
2007-05-17 10:45:00,1.1041,1.1041,1.10325,1.1036,1137900003.0
2007-05-17 10:50:00,1.1036,1.1037,1.10295,1.1032,2525199996.0
2007-05-17 10:55:00,1.1032,1.1033,1.10265,1.1028,1291699998.0
2007-05-17 11:00:00,1.10295,1.10295,1.10275,1.10285,804500001.0
2007-05-17 11:05:00,1.10285,1.1031,1.1027,1.1028,2166499997.0
2007-05-17 11:10:00,1.1028,1.103,1.1028,1.1029,1209900006.0
2007-05-17 11:15:00,1.1029,1.1034,1.10275,1.1032,1804100004.0
2007-05-17 11:20:00,1.1031,1.1033,1.10282,1.10305,934800002.0
2007-05-17 11:25:00,1.1031,1.10345,1.103,1.1031,870999997.0
2007-05-17 11:30:00,1.1031,1.10335,1.103,1.103,535400000.0
2007-05-17 11:35:00,1.103,1.103,1.10285,1.1029,1301200002.0
2007-05-17 11:40:00,1.1029,1.1031,1.1026,1.10303,1537700007.0
2007-05-17 11:45:00,1.103,1.1033,1.10298,1.10325,1191800005.0
2007-05-17 11:50:00,1.10325,1.10325,1.1026,1.1026,1729200006.0
2007-05-17 11:55:00,1.1026,1.1027,1.1023,1.1024,701700001.0
2007-05-17 12:00:00,1.1024,1.1027,1.1023,1.1027,1249399988.0
2007-05-17 12:05:00,1.1027,1.1029,1.1026,1.1029,619899999.0
2007-05-17 12:10:00,1.1029,1.1031,1.10236,1.103,1113299998.0
2007-05-17 12:15:00,1.103,1.1036,1.103,1.1034,1136900003.0
2007-05-17 12:20:00,1.1034,1.1034,1.10287,1.1033,490400003.0
2007-05-17 12:25:00,1.1033,1.1034,1.10315,1.1033,485200001.0
2007-05-17 12:30:00,1.1033,1.1033,1.10279,1.1032,623899998.0
2007-05-17 12:35:00,1.1032,1.1034,1.10302,1.1033,560599997.0
2007-05-17 12:40:00,1.1034,1.1035,1.10325,1.1033,820299990.0
2007-05-17 12:45:00,1.1033,1.1034,1.10311,1.1034,1737699983.0
2007-05-17 12:50:00,1.1034,1.1037,1.1034,1.10355,1495699986.0
2007-05-17 12:55:00,1.10355,1.1038,1.1026,1.1026,2150499986.0
2007-05-17 13:00:00,1.10312,1.10318,1.0997,1.09985,4148459996.0
2007-05-17 13:05:00,1.09985,1.10025,1.09975,1.0999,2285499994.0
2007-05-17 13:10:00,1.09985,1.1006,1.0998,1.1006,2205000000.0
2007-05-17 13:15:00,1.1006,1.10095,1.1005,1.1006,3702500002.0
2007-05-17 13:20:00,1.1006,1.1006,1.1001,1.1002,2142599985.0
2007-05-17 13:25:00,1.1002,1.1002,1.09895,1.09925,6368599972.0
2007-05-17 13:30:00,1.09925,1.0995,1.099,1.0995,2261200004.0
2007-05-17 13:35:00,1.0995,1.0997,1.0993,1.0995,1304199987.0
2007-05-17 13:40:00,1.0995,1.09965,1.0994,1.09955,2365500031.0
2007-05-17 13:45:00,1.09955,1.0998,1.09955,1.09975,1535000016.0
2007-05-17 13:50:00,1.0998,1.09985,1.09921,1.09952,2915199992.0
2007-05-17 13:55:00,1.09955,1.0997,1.0994,1.0997,1482899994.0
2007-05-17 14:00:00,1.09947,1.0997,1.099,1.0992,2948800003.0
2007-05-17 14:05:00,1.0992,1.09965,1.09905,1.0994,3321299968.0
2007-05-17 14:10:00,1.0994,1.09945,1.099,1.0994,1671690471.0
2007-05-17 14:15:00,1.0994,1.10015,1.0994,1.09995,2571500002.0
2007-05-17 14:20:00,1.09995,1.10065,1.0998,1.10045,3278599985.0
2007-05-17 14:25:00,1.1004,1.1006,1.0998,1.0999,3905232438.0
2007-05-17 14:30:00,1.0999,1.10145,1.09975,1.1009,6250799997.0
2007-05-17 14:35:00,1.1009,1.10105,1.10055,1.101,4578500007.0
2007-05-17 14:40:00,1.1009,1.1009,1.1005,1.1007,3665700012.0
2007-05-17 14:45:00,1.1007,1.10145,1.1006,1.1012,5417199996.0
2007-05-17 14:50:00,1.1012,1.1013,1.10085,1.1009,2150092002.0
2007-05-17 14:55:00,1.10095,1.1011,1.1005,1.1006,2496899993.0
2007-05-17 15:00:00,1.1006,1.10075,1.10055,1.1006,2961899998.0
2007-05-17 15:05:00,1.1006,1.10075,1.10005,1.1003,3029265882.0
2007-05-17 15:10:00,1.1003,1.1007,1.10025,1.1007,4254200005.0
2007-05-17 15:15:00,1.1007,1.1007,1.10025,1.1005,2794399989.0
2007-05-17 15:20:00,1.1005,1.10075,1.10045,1.10055,2329200020.0
2007-05-17 15:25:00,1.10055,1.10065,1.10025,1.10025,3081500006.0
2007-05-17 15:30:00,1.1003,1.1005,1.10025,1.10035,2016999984.0
2007-05-17 15:35:00,1.1004,1.10055,1.1002,1.10045,2592799999.0
2007-05-17 15:40:00,1.10045,1.1005,1.1,1.1,2041100000.0
2007-05-17 15:45:00,1.1,1.10005,1.0997,1.0999,2036400003.0
2007-05-17 15:50:00,1.0999,1.10005,1.0997,1.1,2930199984.0
2007-05-17 15:55:00,1.1,1.1003,1.09995,1.1003,2328800009.0
2007-05-17 16:00:00,1.1002,1.1014,1.1002,1.1007,4741999981.0
2007-05-17 16:05:00,1.10075,1.1014,1.1007,1.10115,3285900024.0
2007-05-17 16:10:00,1.10115,1.1017,1.1006,1.1006,7784499970.0
2007-05-17 16:15:00,1.1006,1.10065,1.10025,1.1005,5358500005.0
2007-05-17 16:20:00,1.10055,1.10055,1.0995,1.0995,3671000011.0
2007-05-17 16:25:00,1.0995,1.0999,1.09935,1.09975,6741000026.0
2007-05-17 16:30:00,1.09965,1.0997,1.09935,1.0995,3885000009.0
2007-05-17 16:35:00,1.09955,1.09955,1.0985,1.09885,6671399998.0
2007-05-17 16:40:00,1.09885,1.099,1.0982,1.0983,3469599995.0
2007-05-17 16:45:00,1.0983,1.0984,1.09765,1.09795,5154468732.0
2007-05-17 16:50:00,1.09795,1.09835,1.0979,1.0983,4572800010.0
2007-05-17 16:55:00,1.0983,1.0983,1.09728,1.09735,6547399977.0
2007-05-17 17:00:00,1.0974,1.09778,1.09707,1.09722,1984299989.0
2007-05-17 17:05:00,1.0973,1.09764,1.09669,1.09755,1183299989.0
2007-05-17 17:10:00,1.0975,1.09765,1.09729,1.09765,354400001.0
2007-05-17 17:15:00,1.09765,1.0981,1.0976,1.098,3007600012.0
2007-05-17 17:20:00,1.098,1.0981,1.0976,1.0976,3996999977.0
2007-05-17 17:25:00,1.0976,1.0979,1.0976,1.0977,3006399981.0
2007-05-17 17:30:00,1.0977,1.0985,1.0977,1.09825,1168599998.0
2007-05-17 17:35:00,1.0983,1.0984,1.0981,1.09815,1590799987.0
2007-05-17 17:40:00,1.09815,1.09845,1.09795,1.0984,2869400007.0
2007-05-17 17:45:00,1.0984,1.09845,1.0978,1.0979,3422099973.0
2007-05-17 17:50:00,1.0979,1.09815,1.0979,1.09815,3603999984.0
2007-05-17 17:55:00,1.09815,1.0982,1.0974,1.0975,2506100013.0
2007-05-17 18:00:00,1.0975,1.09815,1.0974,1.0978,4779100002.0
2007-05-17 18:05:00,1.0978,1.0978,1.09735,1.0976,1625699996.0
2007-05-17 18:10:00,1.09765,1.0977,1.09735,1.0976,1271500000.0
2007-05-17 18:15:00,1.0976,1.09775,1.09755,1.0976,826700000.0
2007-05-17 18:20:00,1.0976,1.09775,1.0976,1.0976,399999998.0
2007-05-17 18:25:00,1.0976,1.09865,1.0974,1.09845,1800199990.0
2007-05-17 18:30:00,1.0985,1.0985,1.09805,1.09805,1011280002.0
2007-05-17 18:35:00,1.09805,1.09805,1.0976,1.0977,681399999.0
2007-05-17 18:40:00,1.0977,1.0981,1.09765,1.09795,338300000.0
2007-05-17 18:45:00,1.09778,1.09805,1.09752,1.09769,1035100003.0
2007-05-17 18:50:00,1.0979,1.0979,1.09739,1.0978,312100000.0
2007-05-17 18:55:00,1.0978,1.0978,1.09716,1.0976,273600000.0
2007-05-17 19:00:00,1.0976,1.0977,1.0973,1.09735,655699999.0
2007-05-17 19:05:00,1.09735,1.09765,1.09715,1.09755,687800004.0
2007-05-17 19:10:00,1.09755,1.0978,1.0975,1.09775,515199998.0
2007-05-17 19:15:00,1.0978,1.09805,1.09775,1.09785,731499998.0
2007-05-17 19:20:00,1.09785,1.09795,1.09775,1.0979,613500000.0
2007-05-17 19:25:00,1.0976,1.0979,1.09757,1.0978,180599999.0
2007-05-17 19:30:00,1.0978,1.09785,1.09755,1.09773,282699998.0
2007-05-17 19:35:00,1.09785,1.09815,1.09757,1.09805,876400008.0
2007-05-17 19:40:00,1.09805,1.0984,1.098,1.09835,835300002.0
2007-05-17 19:45:00,1.0984,1.09845,1.09799,1.0983,476600000.0
2007-05-17 19:50:00,1.09825,1.0983,1.0982,1.0983,345600001.0
2007-05-17 19:55:00,1.0983,1.09855,1.098,1.0984,597700000.0
2007-05-17 20:00:00,1.0984,1.09865,1.0983,1.0985,963900004.0
2007-05-17 20:05:00,1.0985,1.09855,1.09825,1.09835,1783000003.0
2007-05-17 20:10:00,1.09835,1.09845,1.0983,1.0983,372799999.0
2007-05-17 20:15:00,1.0983,1.0985,1.09825,1.0984,561669008.0
2007-05-17 20:20:00,1.09845,1.0986,1.09835,1.0985,574000005.0
2007-05-17 20:25:00,1.0985,1.0985,1.09825,1.09835,435900001.0
2007-05-17 20:30:00,1.0984,1.0985,1.09788,1.09799,964299997.0
2007-05-17 20:35:00,1.09815,1.09835,1.09805,1.0983,402500001.0
2007-05-17 20:40:00,1.0983,1.09835,1.09798,1.09815,221600000.0
2007-05-17 20:45:00,1.09815,1.09825,1.0981,1.09825,599800000.0
2007-05-17 20:50:00,1.09825,1.0984,1.09815,1.0984,1268300008.0
2007-05-17 20:55:00,1.09845,1.099,1.09829,1.0988,1640499993.0
2007-05-17 21:00:00,1.0988,1.09925,1.0987,1.099,1222799997.0
2007-05-17 21:05:00,1.099,1.099,1.09849,1.09855,604000002.0
2007-05-17 21:10:00,1.0989,1.0989,1.0989,1.0989,255500003.0
2007-05-17 21:15:00,1.0989,1.0989,1.0987,1.0987,2222900023.0
2007-05-17 21:20:00,1.0987,1.0987,1.09855,1.0986,890600007.0
2007-05-17 21:25:00,1.0986,1.0988,1.09845,1.0988,1196299998.0
2007-05-17 21:30:00,1.09875,1.0988,1.09844,1.0986,2198499982.0
2007-05-17 21:35:00,1.0986,1.0988,1.0985,1.0985,1785899999.0
2007-05-17 21:40:00,1.0985,1.0987,1.0985,1.0985,2716599985.0
2007-05-17 21:45:00,1.0985,1.0989,1.0984,1.0989,1510899994.0
2007-05-17 21:50:00,1.0989,1.099,1.0988,1.099,603100000.0
2007-05-17 21:55:00,1.0989,1.099,1.0985,1.0987,2023800004.0
2007-05-17 22:00:00,1.0987,1.0987,1.0985,1.0986,1501900001.0
2007-05-17 22:05:00,1.0986,1.0986,1.0984,1.0985,1703200000.0
2007-05-17 22:10:00,1.0985,1.0985,1.098,1.0981,2025299994.0
2007-05-17 22:15:00,1.0981,1.0981,1.0979,1.098,3659599993.0
2007-05-17 22:20:00,1.098,1.0982,1.09758,1.0981,2157899993.0
2007-05-17 22:25:00,1.0982,1.0983,1.0981,1.0982,1084300002.0
2007-05-17 22:30:00,1.0982,1.0987,1.0982,1.0985,816800002.0
2007-05-17 22:35:00,1.0985,1.0986,1.0984,1.0985,546599999.0
2007-05-17 22:40:00,1.0985,1.0989,1.09845,1.0987,1529700003.0
2007-05-17 22:45:00,1.0988,1.0995,1.0986,1.0995,3227599990.0
2007-05-17 22:50:00,1.09945,1.0996,1.0993,1.0995,1582400004.0
2007-05-17 22:55:00,1.0994,1.1,1.0994,1.0998,1764599990.0
2007-05-17 23:00:00,1.0997,1.0997,1.09815,1.0997,549500001.0
2007-05-17 23:05:00,1.0996,1.0999,1.0995,1.0996,652999999.0
2007-05-17 23:10:00,1.0997,1.0999,1.0992,1.0995,905299992.0
2007-05-17 23:15:00,1.0995,1.0997,1.09913,1.0997,476800000.0
2007-05-17 23:20:00,1.0997,1.0997,1.0988,1.0997,784400000.0
2007-05-17 23:25:00,1.0997,1.0998,1.0996,1.0996,274300000.0
2007-05-17 23:30:00,1.0996,1.0996,1.0995,1.0996,261899999.0
2007-05-17 23:35:00,1.0996,1.0998,1.09945,1.0998,1027300001.0
2007-05-17 23:40:00,1.0998,1.0999,1.0997,1.0998,514799997.0
2007-05-17 23:45:00,1.0998,1.0998,1.09935,1.09935,361000000.0
2007-05-17 23:50:00,1.0994,1.0996,1.0992,1.0993,551699999.0
2007-05-17 23:55:00,1.09922,1.0995,1.0991,1.0992,573100001.0
2007-05-18 00:00:00,1.0994,1.0994,1.09904,1.09925,791900001.0
2007-05-18 00:05:00,1.0993,1.0994,1.09893,1.0994,754800001.0
2007-05-18 00:10:00,1.0994,1.0994,1.09915,1.0992,410499997.0
2007-05-18 00:15:00,1.09913,1.0993,1.09897,1.09908,221100000.0
2007-05-18 00:20:00,1.09899,1.0994,1.09899,1.0993,394100002.0
2007-05-18 00:25:00,1.0993,1.0994,1.099,1.09902,328199997.0
2007-05-18 00:30:00,1.09923,1.0996,1.09916,1.0994,291099998.0
2007-05-18 00:35:00,1.09936,1.0995,1.09903,1.09924,694900013.0
2007-05-18 00:40:00,1.09916,1.0994,1.09907,1.0994,811100009.0
2007-05-18 00:45:00,1.09924,1.0994,1.099,1.09911,942199996.0
2007-05-18 00:50:00,1.0994,1.0994,1.09917,1.09934,336799996.0
2007-05-18 00:55:00,1.0994,1.09943,1.09927,1.0994,246599994.0
2007-05-18 01:00:00,1.0994,1.0995,1.09923,1.0993,316900000.0
2007-05-18 01:05:00,1.09943,1.0995,1.09915,1.09915,302699997.0
2007-05-18 01:10:00,1.09938,1.0996,1.09923,1.0996,520500004.0
2007-05-18 01:15:00,1.0997,1.0998,1.09949,1.09952,247800001.0
2007-05-18 01:20:00,1.09971,1.0998,1.09945,1.0997,310699998.0
2007-05-18 01:25:00,1.0998,1.0998,1.09942,1.09942,1145800001.0
2007-05-18 01:30:00,1.09967,1.0998,1.09941,1.09945,826599997.0
2007-05-18 01:35:00,1.09953,1.0998,1.09945,1.0995,380499999.0
2007-05-18 01:40:00,1.09959,1.0998,1.09949,1.0998,214899998.0
2007-05-18 01:45:00,1.0998,1.0999,1.09947,1.09957,354600009.0
2007-05-18 01:50:00,1.0998,1.1,1.09959,1.09965,660700000.0
2007-05-18 01:55:00,1.09962,1.0998,1.09948,1.09956,1019200000.0
2007-05-18 02:00:00,1.0998,1.09995,1.09948,1.0997,196199999.0
2007-05-18 02:05:00,1.0997,1.0998,1.09934,1.0996,996699999.0
2007-05-18 02:10:00,1.0996,1.0997,1.09928,1.09943,1546099975.0
2007-05-18 02:15:00,1.0997,1.0997,1.09965,1.09965,848499999.0
2007-05-18 02:20:00,1.0995,1.0997,1.09932,1.09953,671000002.0
2007-05-18 02:25:00,1.0997,1.0997,1.09923,1.0996,568800001.0
2007-05-18 02:30:00,1.0996,1.0996,1.0988,1.0992,3134500010.0
2007-05-18 02:35:00,1.0993,1.0993,1.09877,1.0992,270000001.0
2007-05-18 02:40:00,1.0992,1.0992,1.09886,1.09897,278800000.0
2007-05-18 02:45:00,1.0989,1.0992,1.09879,1.0992,191500002.0
2007-05-18 02:50:00,1.0992,1.0992,1.0989,1.0991,923500003.0
2007-05-18 02:55:00,1.09884,1.0991,1.09867,1.0987,964900002.0
2007-05-18 03:00:00,1.09867,1.0991,1.09851,1.09878,930400003.0
2007-05-18 03:05:00,1.0989,1.0991,1.09862,1.0991,549300001.0
2007-05-18 03:10:00,1.0991,1.0992,1.09905,1.0991,279300000.0
2007-05-18 03:15:00,1.0991,1.0991,1.0988,1.09885,324900003.0
2007-05-18 03:20:00,1.09879,1.0991,1.09878,1.0989,513200003.0
2007-05-18 03:25:00,1.0989,1.0989,1.0989,1.0989,74800000.0
2007-05-18 03:30:00,1.09867,1.09896,1.09867,1.0989,832599998.0
2007-05-18 03:35:00,1.09876,1.099,1.0986,1.099,491399999.0
2007-05-18 03:40:00,1.09855,1.0992,1.09839,1.09867,481899997.0
2007-05-18 03:45:00,1.09865,1.0991,1.0986,1.0989,1733699992.0
2007-05-18 03:50:00,1.0989,1.099,1.09856,1.099,536599996.0
2007-05-18 03:55:00,1.09869,1.0991,1.09862,1.099,904300002.0
2007-05-18 04:00:00,1.099,1.0991,1.09867,1.099,450699997.0
2007-05-18 04:05:00,1.09868,1.099,1.09855,1.0986,753199994.0
2007-05-18 04:10:00,1.0989,1.0989,1.0987,1.0987,1556200003.0
2007-05-18 04:15:00,1.0988,1.0989,1.09847,1.09868,1021200002.0
2007-05-18 04:20:00,1.0989,1.0992,1.0988,1.0992,348500002.0
2007-05-18 04:25:00,1.0992,1.0998,1.09905,1.0994,1661399998.0
2007-05-18 04:30:00,1.0996,1.09965,1.09915,1.09935,643899997.0
2007-05-18 04:35:00,1.0995,1.09955,1.09915,1.0995,302699996.0
2007-05-18 04:40:00,1.0995,1.0995,1.099,1.0992,948200001.0
2007-05-18 04:45:00,1.0992,1.0992,1.0989,1.099,1000799994.0
2007-05-18 04:50:00,1.099,1.0992,1.09861,1.0989,491699996.0
2007-05-18 04:55:00,1.0989,1.099,1.0987,1.099,618900003.0
2007-05-18 05:00:00,1.099,1.0991,1.0989,1.099,545300001.0
2007-05-18 05:05:00,1.099,1.0991,1.09872,1.099,525199999.0
2007-05-18 05:10:00,1.099,1.09915,1.09871,1.0991,884399996.0
2007-05-18 05:15:00,1.0991,1.0992,1.09885,1.0989,623000007.0
2007-05-18 05:20:00,1.0991,1.0992,1.09872,1.09915,795800006.0
2007-05-18 05:25:00,1.09915,1.0993,1.09876,1.0991,736600007.0
2007-05-18 05:30:00,1.0991,1.0992,1.0988,1.0992,772699994.0
2007-05-18 05:35:00,1.09876,1.0993,1.09862,1.0992,1124100000.0
2007-05-18 05:40:00,1.0992,1.0992,1.09905,1.0992,553500002.0
2007-05-18 05:45:00,1.0989,1.0993,1.09871,1.0993,950199999.0
2007-05-18 05:50:00,1.0993,1.0994,1.09888,1.09935,324800001.0
2007-05-18 05:55:00,1.0994,1.0997,1.09915,1.0997,243200000.0
2007-05-18 06:00:00,1.0996,1.0997,1.0992,1.0995,699600004.0
2007-05-18 06:05:00,1.0995,1.0997,1.0995,1.0995,62000000.0
2007-05-18 06:10:00,1.0995,1.0997,1.0994,1.0995,245600002.0
2007-05-18 06:15:00,1.0995,1.0998,1.09928,1.0996,1086380003.0
2007-05-18 06:20:00,1.0996,1.0997,1.09913,1.09937,2102280020.0
2007-05-18 06:25:00,1.0997,1.0997,1.09945,1.0996,449200002.0
2007-05-18 06:30:00,1.0998,1.0998,1.0995,1.0998,300799998.0
2007-05-18 06:35:00,1.0998,1.0998,1.0995,1.0997,224499999.0
2007-05-18 06:40:00,1.0997,1.0997,1.09908,1.09928,936500008.0
2007-05-18 06:45:00,1.09928,1.0997,1.09925,1.0997,1149300006.0
2007-05-18 06:50:00,1.0997,1.0997,1.09921,1.0995,1209700002.0
2007-05-18 06:55:00,1.0995,1.1,1.0995,1.0998,865600004.0
2007-05-18 07:00:00,1.09988,1.1,1.0994,1.0997,1437499992.0
2007-05-18 07:05:00,1.0997,1.0997,1.09904,1.09935,1100500003.0
2007-05-18 07:10:00,1.0995,1.0997,1.09899,1.0992,1165700001.0
2007-05-18 07:15:00,1.0992,1.0993,1.0988,1.0991,897299998.0
2007-05-18 07:20:00,1.0991,1.0993,1.09894,1.09894,1017100001.0
2007-05-18 07:25:00,1.0992,1.09955,1.099,1.0992,690200000.0
2007-05-18 07:30:00,1.0992,1.09955,1.0992,1.0992,1168099998.0
2007-05-18 07:35:00,1.0992,1.0996,1.09889,1.0994,342499999.0
2007-05-18 07:40:00,1.09897,1.0995,1.09867,1.09885,939199995.0
2007-05-18 07:45:00,1.0993,1.0995,1.09885,1.0989,308400000.0
2007-05-18 07:50:00,1.0989,1.0991,1.09859,1.09869,357400000.0
2007-05-18 07:55:00,1.0989,1.0989,1.09838,1.0987,388200005.0
2007-05-18 08:00:00,1.0987,1.0991,1.0987,1.0991,431500002.0
2007-05-18 08:05:00,1.0991,1.0991,1.0987,1.0987,1067900002.0
2007-05-18 08:10:00,1.0987,1.0988,1.0986,1.0986,1740100000.0
2007-05-18 08:15:00,1.0986,1.0986,1.098,1.09815,1166299992.0
2007-05-18 08:20:00,1.0982,1.0984,1.0982,1.0983,294700000.0
2007-05-18 08:25:00,1.0983,1.0984,1.09798,1.09798,363800001.0
2007-05-18 08:30:00,1.0984,1.0985,1.09812,1.0985,160800000.0
2007-05-18 08:35:00,1.0985,1.0986,1.0985,1.0986,14300000.0
2007-05-18 08:40:00,1.0986,1.0986,1.0979,1.09795,861800002.0
2007-05-18 08:45:00,1.09795,1.09795,1.09745,1.0979,2187499998.0
2007-05-18 08:50:00,1.09775,1.09775,1.0964,1.0965,1948999989.0
2007-05-18 08:55:00,1.0965,1.09665,1.09564,1.0961,1812422081.0
2007-05-18 09:00:00,1.0961,1.0968,1.0961,1.0965,2135199999.0
2007-05-18 09:05:00,1.0965,1.0972,1.09625,1.0971,1571799996.0
2007-05-18 09:10:00,1.0971,1.0973,1.0969,1.09705,2172900000.0
2007-05-18 09:15:00,1.09705,1.0972,1.0969,1.0971,1929000003.0
2007-05-18 09:20:00,1.0971,1.0971,1.0964,1.0965,3054499995.0
2007-05-18 09:25:00,1.0965,1.0968,1.09625,1.0967,3054800009.0
2007-05-18 09:30:00,1.0969,1.0969,1.09615,1.09635,4696200011.0
2007-05-18 09:35:00,1.0963,1.0964,1.09585,1.0962,3615600007.0
2007-05-18 09:40:00,1.0963,1.0965,1.0962,1.0965,961800013.0
2007-05-18 09:45:00,1.09655,1.0966,1.09615,1.0963,2065399978.0
2007-05-18 09:50:00,1.0964,1.0964,1.0962,1.0963,4172799975.0
2007-05-18 09:55:00,1.0963,1.09645,1.09525,1.0953,4024100012.0
2007-05-18 10:00:00,1.09525,1.0956,1.09515,1.0952,5769799981.0
2007-05-18 10:05:00,1.0952,1.0954,1.0942,1.0944,4206043250.0
2007-05-18 10:10:00,1.0944,1.09495,1.09365,1.0939,2952199991.0
2007-05-18 10:15:00,1.094,1.0946,1.0939,1.0945,3954299994.0
2007-05-18 10:20:00,1.09445,1.09465,1.094,1.0943,3390699983.0
2007-05-18 10:25:00,1.0943,1.09465,1.094,1.0945,2609599992.0
2007-05-18 10:30:00,1.0945,1.0949,1.0944,1.0949,2646586419.0
2007-05-18 10:35:00,1.0949,1.0953,1.09485,1.09505,2456299999.0
2007-05-18 10:40:00,1.09505,1.09525,1.0949,1.09505,3051899990.0
2007-05-18 10:45:00,1.0951,1.0952,1.0943,1.0943,2852631722.0
2007-05-18 10:50:00,1.0944,1.09455,1.0939,1.094,3501799989.0
2007-05-18 10:55:00,1.094,1.094,1.09305,1.0937,4212700000.0
2007-05-18 11:00:00,1.0937,1.09405,1.0936,1.0938,3914700004.0
2007-05-18 11:05:00,1.0938,1.09415,1.09355,1.094,5163499978.0
2007-05-18 11:10:00,1.094,1.09465,1.094,1.09455,4766800012.0
2007-05-18 11:15:00,1.0946,1.0948,1.0944,1.0947,1920899992.0
2007-05-18 11:20:00,1.0948,1.0952,1.0948,1.0949,1693399998.0
2007-05-18 11:25:00,1.0948,1.0952,1.0948,1.0951,3254900007.0
2007-05-18 11:30:00,1.0951,1.0956,1.0951,1.09535,2306099999.0
2007-05-18 11:35:00,1.0954,1.0955,1.0951,1.0952,826499996.0
2007-05-18 11:40:00,1.0952,1.0952,1.0945,1.0945,1569200006.0
2007-05-18 11:45:00,1.0945,1.0947,1.0943,1.0945,1805600007.0
2007-05-18 11:50:00,1.0945,1.0945,1.0941,1.0943,2231600022.0
2007-05-18 11:55:00,1.0944,1.0944,1.0942,1.0944,1068899999.0
2007-05-18 12:00:00,1.09445,1.09475,1.0944,1.0947,3167100022.0
2007-05-18 12:05:00,1.0947,1.0951,1.09455,1.095,1737299990.0
2007-05-18 12:10:00,1.095,1.09525,1.09485,1.09525,1715099998.0
2007-05-18 12:15:00,1.09525,1.09535,1.09505,1.09525,1498299999.0
2007-05-18 12:20:00,1.09525,1.0954,1.095,1.0951,1857000003.0
2007-05-18 12:25:00,1.095,1.0951,1.0946,1.0947,905800002.0
2007-05-18 12:30:00,1.0947,1.0954,1.09455,1.0953,1287099999.0
2007-05-18 12:35:00,1.0953,1.0956,1.09515,1.0954,1869100013.0
2007-05-18 12:40:00,1.0955,1.0956,1.0953,1.0955,503500001.0
2007-05-18 12:45:00,1.0956,1.09635,1.0955,1.09625,1340000001.0
2007-05-18 12:50:00,1.0963,1.0963,1.0955,1.0959,1835100001.0
2007-05-18 12:55:00,1.0959,1.0964,1.09565,1.0963,1856200002.0
2007-05-18 13:00:00,1.0963,1.09635,1.09565,1.0958,2496099990.0
2007-05-18 13:05:00,1.0958,1.0962,1.0958,1.096,2778899998.0
2007-05-18 13:10:00,1.09605,1.0961,1.0951,1.0957,4675300012.0
2007-05-18 13:15:00,1.0957,1.09625,1.09565,1.0962,1404399992.0
2007-05-18 13:20:00,1.09615,1.09615,1.09565,1.09585,615000000.0
2007-05-18 13:25:00,1.0958,1.0958,1.0954,1.09545,984789997.0
2007-05-18 13:30:00,1.0955,1.09555,1.0952,1.09525,1192499999.0
2007-05-18 13:35:00,1.0953,1.09555,1.09455,1.0951,1952099999.0
2007-05-18 13:40:00,1.0952,1.09525,1.095,1.0951,1409800003.0
2007-05-18 13:45:00,1.09515,1.0953,1.0949,1.0953,839799998.0
2007-05-18 13:50:00,1.0953,1.0958,1.0952,1.0957,2413899990.0
2007-05-18 13:55:00,1.0957,1.0959,1.09545,1.09575,1681899997.0
2007-05-18 14:00:00,1.0957,1.09615,1.0957,1.09615,2163299993.0
2007-05-18 14:05:00,1.09615,1.09625,1.09505,1.0956,3193299987.0
2007-05-18 14:10:00,1.09555,1.0958,1.09555,1.0957,1627300001.0
2007-05-18 14:15:00,1.0957,1.0961,1.09505,1.09525,3598237376.0
2007-05-18 14:20:00,1.0952,1.09555,1.0951,1.0952,3815674137.0
2007-05-18 14:25:00,1.0952,1.09535,1.0946,1.0947,4932978396.0
2007-05-18 14:30:00,1.0938,1.0938,1.09095,1.0918,7331635440.0
2007-05-18 14:35:00,1.09185,1.0923,1.0915,1.0917,8677321807.0
2007-05-18 14:40:00,1.0916,1.0925,1.0915,1.09225,3802127575.0
2007-05-18 14:45:00,1.09225,1.0923,1.09165,1.0918,4481334360.0
2007-05-18 14:50:00,1.0918,1.0925,1.09165,1.0924,3011699989.0
2007-05-18 14:55:00,1.0924,1.0924,1.0917,1.0919,4612199990.0
2007-05-18 15:00:00,1.09185,1.09225,1.09185,1.09225,5650443756.0
2007-05-18 15:05:00,1.09225,1.0926,1.0922,1.0925,2153015410.0
2007-05-18 15:10:00,1.0925,1.0925,1.09215,1.0923,2554074994.0
2007-05-18 15:15:00,1.0923,1.0926,1.0921,1.0923,1809673427.0
2007-05-18 15:20:00,1.0923,1.0923,1.09195,1.09195,5898394847.0
2007-05-18 15:25:00,1.09195,1.09225,1.0919,1.09215,5545220590.0
2007-05-18 15:30:00,1.09215,1.09235,1.092,1.09205,1017218817.0
2007-05-18 15:35:00,1.09205,1.0923,1.09195,1.09225,1378244031.0
2007-05-18 15:40:00,1.0922,1.0925,1.09205,1.0925,1859337834.0
2007-05-18 15:45:00,1.0925,1.0925,1.0915,1.0918,4963484263.0
2007-05-18 15:50:00,1.0917,1.0922,1.0916,1.0922,2246000002.0
2007-05-18 15:55:00,1.0922,1.0926,1.0918,1.0924,6987000009.0
2007-05-18 16:00:00,1.0925,1.0927,1.0922,1.0924,7170754644.0
2007-05-18 16:05:00,1.0925,1.0929,1.0922,1.0924,6004399997.0
2007-05-18 16:10:00,1.09245,1.0925,1.0921,1.09235,6154959458.0
2007-05-18 16:15:00,1.09235,1.0927,1.0916,1.0917,7356184543.0
2007-05-18 16:20:00,1.0917,1.0919,1.0913,1.0915,2923999999.0
2007-05-18 16:25:00,1.0915,1.0917,1.0896,1.0898,6695600001.0
2007-05-18 16:30:00,1.0897,1.09,1.0891,1.0899,5972000025.0
2007-05-18 16:35:00,1.0899,1.0904,1.0898,1.09035,2548399988.0
2007-05-18 16:40:00,1.0904,1.0904,1.08985,1.0901,6464799956.0
2007-05-18 16:45:00,1.0901,1.0901,1.0897,1.0898,2972700003.0
2007-05-18 16:50:00,1.0898,1.0899,1.0894,1.0898,5288499953.0
2007-05-18 16:55:00,1.08975,1.0902,1.08955,1.0899,5238899992.0
2007-05-18 17:00:00,1.09,1.0902,1.0898,1.0901,6158400000.0
2007-05-18 17:05:00,1.0901,1.0906,1.08995,1.0905,6415400002.0
2007-05-18 17:10:00,1.0903,1.0903,1.0899,1.08995,5819100043.0
2007-05-18 17:15:00,1.08995,1.0901,1.08944,1.09,2064449991.0
2007-05-18 17:20:00,1.09,1.0902,1.0888,1.0888,6319799963.0
2007-05-18 17:25:00,1.0889,1.0894,1.0885,1.0889,3896999992.0
2007-05-18 17:30:00,1.0889,1.089,1.0876,1.0882,6829500000.0
2007-05-18 17:35:00,1.0882,1.0884,1.08805,1.0882,5161900004.0
2007-05-18 17:40:00,1.0882,1.0883,1.08815,1.0883,5310199952.0
2007-05-18 17:45:00,1.0882,1.0883,1.0881,1.0881,6980699970.0
2007-05-18 17:50:00,1.0881,1.0882,1.0878,1.08795,3450500009.0
2007-05-18 17:55:00,1.08795,1.0884,1.0878,1.0883,5056299990.0
2007-05-18 18:00:00,1.0882,1.0884,1.0881,1.0884,1475530002.0
2007-05-18 18:05:00,1.0884,1.0886,1.0881,1.0882,3759269981.0
2007-05-18 18:10:00,1.08815,1.0883,1.0881,1.0883,3931199994.0
2007-05-18 18:15:00,1.0883,1.0886,1.0883,1.0885,4613599988.0
2007-05-18 18:20:00,1.0885,1.0886,1.0883,1.0884,4441299994.0
2007-05-18 18:25:00,1.0887,1.0889,1.0884,1.0887,5970599999.0
2007-05-18 18:30:00,1.08865,1.0888,1.0883,1.0883,4699099956.0
2007-05-18 18:35:00,1.0883,1.0885,1.088,1.0884,3660600002.0
2007-05-18 18:40:00,1.0883,1.0886,1.0882,1.0885,2536900011.0
2007-05-18 18:45:00,1.0885,1.0892,1.0884,1.0892,4420999989.0
2007-05-18 18:50:00,1.0892,1.0893,1.0887,1.0888,3192699992.0
2007-05-18 18:55:00,1.0887,1.08925,1.0886,1.0892,2551999994.0
2007-05-18 19:00:00,1.0892,1.0896,1.0892,1.0895,2674000007.0
2007-05-18 19:05:00,1.0895,1.0895,1.08915,1.08915,1435899987.0
2007-05-18 19:10:00,1.0892,1.0892,1.08895,1.0892,1341099995.0
2007-05-18 19:15:00,1.08915,1.0893,1.0891,1.0892,717181976.0
2007-05-18 19:20:00,1.0892,1.08925,1.08915,1.0892,817800002.0
2007-05-18 19:25:00,1.0892,1.0895,1.089,1.0894,4789900011.0
2007-05-18 19:30:00,1.0894,1.0897,1.0894,1.0896,3201199998.0
2007-05-18 19:35:00,1.0896,1.0897,1.0895,1.0896,2485400005.0
2007-05-18 19:40:00,1.0897,1.08985,1.08955,1.0898,2934963974.0
2007-05-18 19:45:00,1.0898,1.08985,1.0893,1.0894,1274800010.0
2007-05-18 19:50:00,1.0894,1.0895,1.08925,1.0893,1843199995.0
2007-05-18 19:55:00,1.0893,1.0894,1.08865,1.0889,3434800000.0
2007-05-18 20:00:00,1.0889,1.0892,1.0889,1.0891,3132599968.0
2007-05-18 20:05:00,1.0891,1.0891,1.0886,1.0889,6005699985.0
2007-05-18 20:10:00,1.0888,1.089,1.0883,1.0886,2933099997.0
2007-05-18 20:15:00,1.0885,1.0887,1.0885,1.0885,2191499993.0
2007-05-18 20:20:00,1.0885,1.0887,1.0885,1.0887,767399993.0
2007-05-18 20:25:00,1.0886,1.0888,1.0885,1.0887,1065900007.0
2007-05-18 20:30:00,1.0887,1.089,1.0887,1.08895,933399998.0
2007-05-18 20:35:00,1.0889,1.0892,1.08875,1.0892,3635300005.0
2007-05-18 20:40:00,1.0892,1.0894,1.0891,1.08925,1184999999.0
2007-05-18 20:45:00,1.08925,1.0895,1.08925,1.0895,1192900000.0
2007-05-18 20:50:00,1.0895,1.0898,1.0895,1.0896,1855599998.0
2007-05-18 20:55:00,1.0897,1.0899,1.0895,1.0899,2613600001.0
2007-05-18 21:00:00,1.0899,1.0899,1.0895,1.0897,2859399991.0
2007-05-18 21:05:00,1.0896,1.0897,1.08945,1.0896,1791700000.0
2007-05-18 21:10:00,1.0896,1.0896,1.08945,1.0895,1157899996.0
2007-05-18 21:15:00,1.0895,1.0895,1.0894,1.0894,623100001.0
2007-05-18 21:20:00,1.0894,1.0896,1.0893,1.0895,2635200013.0
2007-05-18 21:25:00,1.0895,1.0895,1.0894,1.0895,486099999.0
2007-05-18 21:30:00,1.0895,1.0897,1.08921,1.08938,1598200006.0
2007-05-18 21:35:00,1.0898,1.0899,1.0897,1.0898,728699999.0
2007-05-18 21:40:00,1.0898,1.0899,1.0895,1.0896,1420499992.0
2007-05-18 21:45:00,1.0897,1.0897,1.0894,1.0896,1797500009.0
2007-05-18 21:50:00,1.0896,1.0896,1.0892,1.0893,2022600001.0
2007-05-18 21:55:00,1.0892,1.0894,1.0892,1.0894,1648799986.0
2007-05-18 22:00:00,1.0894,1.0898,1.0893,1.0897,2227299990.0
2007-05-18 22:05:00,1.0898,1.09,1.0897,1.0899,851899996.0
2007-05-18 22:10:00,1.09,1.09,1.08957,1.0898,1542199989.0
2007-05-18 22:15:00,1.0898,1.0901,1.0898,1.0901,1698700000.0
2007-05-18 22:20:00,1.0901,1.0901,1.0897,1.0898,1582899993.0
2007-05-18 22:25:00,1.0898,1.0905,1.08945,1.0903,3313500003.0
2007-05-18 22:30:00,1.0904,1.0905,1.09,1.0902,1226599994.0
2007-05-18 22:35:00,1.0902,1.0902,1.0895,1.0895,1513600002.0
2007-05-18 22:40:00,1.0895,1.0897,1.0886,1.08865,1232399999.0
2007-05-18 22:45:00,1.08865,1.0888,1.0885,1.0887,831900005.0
2007-05-18 22:50:00,1.0887,1.0889,1.0884,1.0885,847300001.0
2007-05-18 22:55:00,1.0887,1.0887,1.0884,1.0885,479199997.0
2007-05-21 00:00:00,1.0891,1.0891,1.089,1.0891,97500000.0
2007-05-21 00:05:00,1.0887,1.089,1.0887,1.089,97500000.0
2007-05-21 00:20:00,1.0889,1.089,1.0889,1.089,32500000.0
2007-05-21 00:25:00,1.0891,1.0891,1.0888,1.0888,130000000.0
2007-05-21 00:35:00,1.0889,1.089,1.0888,1.0888,32500000.0
2007-05-21 00:40:00,1.0886,1.0886,1.0886,1.0886,32500000.0
2007-05-21 00:45:00,1.0887,1.0888,1.0887,1.0888,65000000.0
2007-05-21 00:50:00,1.089,1.089,1.0889,1.0889,32500000.0
2007-05-21 01:05:00,1.0888,1.0891,1.0888,1.0888,97500000.0
2007-05-21 01:15:00,1.0889,1.089,1.0889,1.089,65000000.0
2007-05-21 01:20:00,1.0891,1.0892,1.0891,1.0892,32500000.0
2007-05-21 01:25:00,1.0893,1.0895,1.0893,1.0895,97500000.0
2007-05-21 01:30:00,1.0896,1.0897,1.0895,1.0895,65000000.0
2007-05-21 01:35:00,1.0896,1.0897,1.0891,1.0894,130000000.0
2007-05-21 01:40:00,1.0893,1.0897,1.0892,1.0894,162500000.0
2007-05-21 01:45:00,1.0893,1.0894,1.0892,1.0894,97500000.0
2007-05-21 01:50:00,1.0895,1.0897,1.0895,1.0897,65000000.0
2007-05-21 01:55:00,1.0896,1.0897,1.0896,1.0897,32500000.0
2007-05-21 02:00:00,1.08985,1.08985,1.08933,1.0895,669699998.0
2007-05-21 02:05:00,1.0896,1.0896,1.0895,1.08955,459800005.0
2007-05-21 02:10:00,1.0896,1.0897,1.0891,1.0896,1619000000.0
2007-05-21 02:15:00,1.08941,1.0896,1.089,1.0892,692500000.0
2007-05-21 02:20:00,1.0892,1.0893,1.0892,1.0892,316200002.0
2007-05-21 02:25:00,1.0892,1.0892,1.08884,1.0889,603000000.0
2007-05-21 02:30:00,1.089,1.0891,1.08876,1.08889,666900001.0
2007-05-21 02:35:00,1.0891,1.08925,1.0888,1.08907,638699998.0
2007-05-21 02:40:00,1.08906,1.0893,1.0888,1.0891,394099998.0
2007-05-21 02:45:00,1.08925,1.08935,1.08886,1.0893,77301547.0
2007-05-21 02:50:00,1.08945,1.08949,1.08884,1.0894,603599999.0
2007-05-21 02:55:00,1.0894,1.08945,1.08886,1.08922,388700001.0
2007-05-21 03:00:00,1.0893,1.0894,1.08925,1.0894,229000001.0
2007-05-21 03:05:00,1.08935,1.08935,1.08881,1.08898,352700000.0
2007-05-21 03:10:00,1.0893,1.08955,1.08897,1.08917,605899999.0
2007-05-21 03:15:00,1.0894,1.0895,1.08925,1.0895,126200000.0
2007-05-21 03:20:00,1.08928,1.0896,1.08902,1.08903,386500001.0
2007-05-21 03:25:00,1.0893,1.0896,1.08912,1.0896,621400003.0
2007-05-21 03:30:00,1.0896,1.0898,1.0895,1.0896,1257200001.0
2007-05-21 03:35:00,1.0897,1.0897,1.08922,1.0896,188600004.0
2007-05-21 03:40:00,1.08926,1.0896,1.08916,1.0896,598600004.0
2007-05-21 03:45:00,1.08925,1.0896,1.08925,1.08955,336900000.0
2007-05-21 03:50:00,1.08931,1.0896,1.08892,1.0894,465600000.0
2007-05-21 03:55:00,1.0896,1.08965,1.08955,1.0896,397200001.0
2007-05-21 04:00:00,1.0896,1.0896,1.08878,1.0893,572499998.0
2007-05-21 04:05:00,1.0893,1.08931,1.08904,1.0891,313499996.0
2007-05-21 04:10:00,1.0891,1.0892,1.08854,1.089,1159399998.0
2007-05-21 04:15:00,1.089,1.089,1.0887,1.0889,525400002.0
2007-05-21 04:20:00,1.0889,1.089,1.08885,1.08885,76900000.0
2007-05-21 04:25:00,1.0889,1.0889,1.0887,1.0888,154300000.0
2007-05-21 04:30:00,1.0887,1.0889,1.0887,1.0887,134600000.0
2007-05-21 04:35:00,1.0885,1.0887,1.0885,1.0887,64800000.0
2007-05-21 04:40:00,1.0887,1.0888,1.08851,1.0888,69200000.0
2007-05-21 04:45:00,1.08847,1.0888,1.08834,1.08855,312100003.0
2007-05-21 04:50:00,1.0888,1.0889,1.08845,1.08845,151100000.0
2007-05-21 04:55:00,1.0888,1.0891,1.08854,1.089,441199999.0
2007-05-21 05:00:00,1.089,1.089,1.08851,1.0889,421800000.0
2007-05-21 05:05:00,1.0888,1.089,1.0885,1.0885,271100000.0
2007-05-21 05:10:00,1.08865,1.0892,1.08832,1.0892,756000003.0
2007-05-21 05:15:00,1.0892,1.0895,1.08891,1.0895,2646100000.0
2007-05-21 05:20:00,1.0895,1.08955,1.08945,1.0895,160800000.0
2007-05-21 05:25:00,1.0896,1.0896,1.08945,1.0895,263399998.0
2007-05-21 05:30:00,1.0896,1.0896,1.08864,1.08884,1419100001.0
2007-05-21 05:35:00,1.08905,1.0893,1.0888,1.0892,635800000.0
2007-05-21 05:40:00,1.0892,1.0892,1.08876,1.0889,1194199991.0
2007-05-21 05:45:00,1.0889,1.089,1.08837,1.089,762600002.0
2007-05-21 05:50:00,1.089,1.0891,1.08854,1.089,528900001.0
2007-05-21 05:55:00,1.089,1.089,1.08861,1.08875,257699999.0
2007-05-21 06:00:00,1.08879,1.08899,1.08849,1.0889,1414700001.0
2007-05-21 06:05:00,1.08861,1.0889,1.08857,1.0888,306500000.0
2007-05-21 06:10:00,1.0886,1.0889,1.08842,1.0889,595000001.0
2007-05-21 06:15:00,1.089,1.089,1.08865,1.0887,1053799995.0
2007-05-21 06:20:00,1.0887,1.089,1.08865,1.0889,1434200009.0
2007-05-21 06:25:00,1.0889,1.08915,1.08865,1.08915,1109799996.0
2007-05-21 06:30:00,1.08915,1.0892,1.08888,1.0892,337400002.0
2007-05-21 06:35:00,1.0892,1.0894,1.08873,1.08881,1052000000.0
2007-05-21 06:40:00,1.0892,1.0892,1.08905,1.08905,583399997.0
2007-05-21 06:45:00,1.0891,1.0891,1.0888,1.0888,692100001.0
2007-05-21 06:50:00,1.0888,1.0893,1.08853,1.0892,521999998.0
2007-05-21 06:55:00,1.0892,1.0892,1.08852,1.0891,1062700000.0
2007-05-21 07:00:00,1.0891,1.0891,1.089,1.089,330599999.0
2007-05-21 07:05:00,1.089,1.0892,1.08877,1.08915,408500003.0
2007-05-21 07:10:00,1.08912,1.08931,1.08884,1.0892,790000000.0
2007-05-21 07:15:00,1.0892,1.08924,1.0888,1.0888,368600000.0
2007-05-21 07:20:00,1.0888,1.089,1.08851,1.08882,3936499994.0
2007-05-21 07:25:00,1.089,1.08915,1.08849,1.0888,1222099999.0
2007-05-21 07:30:00,1.0889,1.0889,1.08848,1.08885,376000001.0
2007-05-21 07:35:00,1.08885,1.0889,1.08875,1.0889,981099995.0
2007-05-21 07:40:00,1.08871,1.0889,1.08848,1.0887,738600000.0
2007-05-21 07:45:00,1.0887,1.08885,1.08865,1.0887,835999998.0
2007-05-21 07:50:00,1.0887,1.0888,1.08865,1.0887,407699999.0
2007-05-21 07:55:00,1.0887,1.08885,1.08832,1.08854,390599997.0
2007-05-21 08:00:00,1.08879,1.0888,1.08849,1.0888,59000000.0
2007-05-21 08:05:00,1.0887,1.08875,1.0884,1.08875,955899999.0
2007-05-21 08:10:00,1.0887,1.0888,1.08865,1.08865,174300000.0
2007-05-21 08:15:00,1.08833,1.08856,1.088,1.08855,244600001.0
2007-05-21 08:20:00,1.08855,1.0887,1.08823,1.08842,657199997.0
2007-05-21 08:25:00,1.08841,1.08875,1.08839,1.08875,309799997.0
2007-05-21 08:30:00,1.0888,1.089,1.0885,1.0886,655600001.0
2007-05-21 08:35:00,1.0886,1.0888,1.0879,1.08825,1825099999.0
2007-05-21 08:40:00,1.08825,1.0883,1.0881,1.0882,894899998.0
2007-05-21 08:45:00,1.0882,1.0883,1.0882,1.0883,729200007.0
2007-05-21 08:50:00,1.0882,1.0882,1.0868,1.0871,2438799993.0
2007-05-21 08:55:00,1.0871,1.0877,1.08705,1.08745,2682300021.0
2007-05-21 09:00:00,1.0874,1.0875,1.0868,1.0873,2506800012.0
2007-05-21 09:05:00,1.08735,1.0874,1.087,1.0871,1246300003.0
2007-05-21 09:10:00,1.0871,1.0871,1.0868,1.0868,901000005.0
2007-05-21 09:15:00,1.0868,1.0868,1.0858,1.0859,1401600003.0
2007-05-21 09:20:00,1.0859,1.08595,1.0849,1.0852,4458600010.0
2007-05-21 09:25:00,1.0852,1.0858,1.08515,1.0856,3527799996.0
2007-05-21 09:30:00,1.0856,1.0859,1.0855,1.0858,3261499989.0
2007-05-21 09:35:00,1.0858,1.08595,1.0855,1.0855,1142599995.0
2007-05-21 09:40:00,1.08565,1.08575,1.0855,1.0857,1403800004.0
2007-05-21 09:45:00,1.08565,1.0859,1.08535,1.08535,1542100005.0
2007-05-21 09:50:00,1.0855,1.0855,1.0848,1.08495,4452399976.0
2007-05-21 09:55:00,1.08495,1.0854,1.0848,1.08535,2187999996.0
2007-05-21 10:00:00,1.08535,1.0854,1.0852,1.0853,3003099994.0
2007-05-21 10:05:00,1.0854,1.0856,1.08515,1.0853,1210474995.0
2007-05-21 10:10:00,1.0853,1.0853,1.08475,1.085,2611599990.0
2007-05-21 10:15:00,1.085,1.085,1.08475,1.0848,1779800000.0
2007-05-21 10:20:00,1.0848,1.0851,1.0843,1.0845,2966400011.0
2007-05-21 10:25:00,1.0845,1.0853,1.0845,1.0851,3721208480.0
2007-05-21 10:30:00,1.0851,1.0852,1.0849,1.08495,2308800002.0
2007-05-21 10:35:00,1.085,1.0852,1.08485,1.0852,1050200003.0
2007-05-21 10:40:00,1.0852,1.08525,1.0835,1.0836,3917902937.0
2007-05-21 10:45:00,1.0836,1.08425,1.0836,1.08405,1988899994.0
2007-05-21 10:50:00,1.08405,1.08445,1.084,1.0844,1347199984.0
2007-05-21 10:55:00,1.08435,1.0844,1.0841,1.0842,1251099997.0
2007-05-21 11:00:00,1.0842,1.0842,1.0838,1.0841,2098499992.0
2007-05-21 11:05:00,1.0841,1.0841,1.08365,1.0838,1264499996.0
2007-05-21 11:10:00,1.08385,1.0842,1.08375,1.08415,585600001.0
2007-05-21 11:15:00,1.08415,1.08425,1.0838,1.084,555800001.0
2007-05-21 11:20:00,1.084,1.0843,1.0838,1.0839,668400006.0
2007-05-21 11:25:00,1.084,1.0842,1.08385,1.0842,1046200003.0
2007-05-21 11:30:00,1.0842,1.0843,1.0841,1.0842,235300000.0
2007-05-21 11:35:00,1.0842,1.0845,1.0841,1.0844,2275299998.0
2007-05-21 11:40:00,1.0844,1.0846,1.08415,1.0845,2672000002.0
2007-05-21 11:45:00,1.0845,1.0845,1.084,1.0842,1462715581.0
2007-05-21 11:50:00,1.08415,1.0844,1.08415,1.08425,615800005.0
2007-05-21 11:55:00,1.0843,1.0843,1.08405,1.0841,705000001.0
2007-05-21 12:00:00,1.08415,1.08435,1.0837,1.08375,1864399998.0
2007-05-21 12:05:00,1.08375,1.08375,1.0827,1.0831,2047299996.0
2007-05-21 12:10:00,1.0831,1.0837,1.0825,1.0837,3089699988.0
2007-05-21 12:15:00,1.0838,1.0843,1.0837,1.08415,2347802214.0
2007-05-21 12:20:00,1.08415,1.0847,1.084,1.0847,1270300006.0
2007-05-21 12:25:00,1.0847,1.08495,1.08455,1.08475,1386500000.0
2007-05-21 12:30:00,1.08475,1.085,1.08465,1.085,423900000.0
2007-05-21 12:35:00,1.0849,1.0852,1.0847,1.0851,1975499996.0
2007-05-21 12:40:00,1.0851,1.0853,1.085,1.0852,951700000.0
2007-05-21 12:45:00,1.0852,1.08555,1.0852,1.0854,2014200004.0
2007-05-21 12:50:00,1.0854,1.0857,1.0854,1.0856,987699998.0
2007-05-21 12:55:00,1.0856,1.0864,1.0856,1.0859,2759100000.0
2007-05-21 13:00:00,1.086,1.0862,1.0855,1.0856,4186799993.0
2007-05-21 13:05:00,1.0857,1.0858,1.08545,1.0858,1140300000.0
2007-05-21 13:10:00,1.0858,1.0858,1.0856,1.08565,1169499998.0
2007-05-21 13:15:00,1.0857,1.08605,1.0856,1.0857,2728300004.0
2007-05-21 13:20:00,1.0857,1.0858,1.0856,1.0857,750199993.0
2007-05-21 13:25:00,1.0857,1.086,1.0856,1.086,1459500014.0
2007-05-21 13:30:00,1.086,1.0864,1.0859,1.0863,1035900000.0
2007-05-21 13:35:00,1.0863,1.0863,1.08605,1.0862,523199998.0
2007-05-21 13:40:00,1.0862,1.0864,1.0861,1.0864,1279700002.0
2007-05-21 13:45:00,1.0864,1.08695,1.08625,1.08685,1740200004.0
2007-05-21 13:50:00,1.08685,1.0869,1.0866,1.0869,2305300005.0
2007-05-21 13:55:00,1.0869,1.087,1.0868,1.0869,2746699995.0
2007-05-21 14:00:00,1.0869,1.0875,1.0868,1.0872,3283599991.0
2007-05-21 14:05:00,1.0872,1.08725,1.08685,1.0869,3064199998.0
2007-05-21 14:10:00,1.0869,1.0869,1.0864,1.0868,2859899986.0
2007-05-21 14:15:00,1.0868,1.0868,1.08615,1.08615,2127099992.0
2007-05-21 14:20:00,1.08615,1.0871,1.0861,1.087,5040200009.0
2007-05-21 14:25:00,1.087,1.0871,1.0864,1.08655,3951100004.0
2007-05-21 14:30:00,1.08655,1.0871,1.0864,1.0869,2460499996.0
2007-05-21 14:35:00,1.0869,1.087,1.0866,1.0869,1336100002.0
2007-05-21 14:40:00,1.0869,1.08705,1.08611,1.0867,1181899989.0
2007-05-21 14:45:00,1.08647,1.0872,1.08624,1.0871,1458399988.0
2007-05-21 14:50:00,1.0871,1.0872,1.08695,1.0871,1616899997.0
2007-05-21 14:55:00,1.0871,1.08725,1.0871,1.0872,2624900013.0
2007-05-21 15:00:00,1.0872,1.0875,1.08705,1.0874,2570399996.0
2007-05-21 15:05:00,1.0874,1.0874,1.0864,1.08675,5203504549.0
2007-05-21 15:10:00,1.08675,1.08695,1.08655,1.0867,2199600004.0
2007-05-21 15:15:00,1.08665,1.08695,1.0866,1.08695,1967299999.0
2007-05-21 15:20:00,1.08695,1.08695,1.0866,1.0867,1875300000.0
2007-05-21 15:25:00,1.0867,1.0868,1.08655,1.08655,2055599988.0
2007-05-21 15:30:00,1.0866,1.0866,1.0861,1.08615,1565699995.0
2007-05-21 15:35:00,1.0862,1.0864,1.0861,1.0863,1351102351.0
2007-05-21 15:40:00,1.0863,1.0863,1.08525,1.0853,3072358716.0
2007-05-21 15:45:00,1.0853,1.08555,1.0847,1.0854,6097700002.0
2007-05-21 15:50:00,1.08535,1.0858,1.0852,1.0857,2729539392.0
2007-05-21 15:55:00,1.0857,1.08575,1.08515,1.0852,2757900003.0
2007-05-21 16:00:00,1.0852,1.08535,1.08469,1.08525,2671000000.0
2007-05-21 16:05:00,1.0853,1.0855,1.08525,1.0854,751500005.0
2007-05-21 16:10:00,1.08545,1.08585,1.0854,1.0858,2590199999.0
2007-05-21 16:15:00,1.0858,1.08605,1.08575,1.08595,2129499991.0
2007-05-21 16:20:00,1.086,1.0863,1.0858,1.0859,3628699999.0
2007-05-21 16:25:00,1.0859,1.0859,1.08555,1.0856,3192699983.0
2007-05-21 16:30:00,1.08555,1.0857,1.0855,1.0856,1972099996.0
2007-05-21 16:35:00,1.08565,1.08575,1.08555,1.0857,2038900004.0
2007-05-21 16:40:00,1.0855,1.0856,1.0844,1.0844,6890100016.0
2007-05-21 16:45:00,1.0844,1.08495,1.0844,1.08465,5528900012.0
2007-05-21 16:50:00,1.0847,1.08495,1.08445,1.0845,2007699994.0
2007-05-21 16:55:00,1.0845,1.0848,1.0844,1.08455,4710000007.0
2007-05-21 17:00:00,1.08455,1.0846,1.08405,1.0842,3551999981.0
2007-05-21 17:05:00,1.0842,1.0843,1.084,1.084,1216200000.0
2007-05-21 17:10:00,1.0838,1.0842,1.0837,1.0839,1814299997.0
2007-05-21 17:15:00,1.084,1.0841,1.0838,1.084,479900000.0
2007-05-21 17:20:00,1.084,1.0842,1.08375,1.0838,2888400014.0
2007-05-21 17:25:00,1.0838,1.084,1.08365,1.084,3963999984.0
2007-05-21 17:30:00,1.084,1.0845,1.084,1.0845,1175899998.0
2007-05-21 17:35:00,1.0844,1.0847,1.0842,1.0843,1525700001.0
2007-05-21 17:40:00,1.0844,1.0852,1.08417,1.0848,2242399998.0
2007-05-21 17:45:00,1.0847,1.0849,1.0844,1.0848,864599997.0
2007-05-21 17:50:00,1.0849,1.0854,1.0845,1.08515,3265192149.0
2007-05-21 17:55:00,1.08515,1.08575,1.0849,1.08535,5182299996.0
2007-05-21 18:00:00,1.0853,1.0853,1.0847,1.0847,3636600014.0
2007-05-21 18:05:00,1.0847,1.08475,1.0843,1.0843,2198000006.0
2007-05-21 18:10:00,1.0843,1.0848,1.0843,1.0845,2682899987.0
2007-05-21 18:15:00,1.0845,1.08455,1.08415,1.08455,2246992204.0
2007-05-21 18:20:00,1.08455,1.0846,1.08417,1.08431,964610003.0
2007-05-21 18:25:00,1.08455,1.0847,1.08435,1.08435,1014654487.0
2007-05-21 18:30:00,1.08435,1.0844,1.08395,1.0844,298500000.0
2007-05-21 18:35:00,1.08435,1.0846,1.08435,1.08455,1985900002.0
2007-05-21 18:40:00,1.0846,1.08465,1.08405,1.08405,952800000.0
2007-05-21 18:45:00,1.08405,1.0841,1.08345,1.0836,3001399986.0
2007-05-21 18:50:00,1.0836,1.0837,1.08315,1.08325,1827899991.0
2007-05-21 18:55:00,1.08325,1.08355,1.08325,1.08345,645554310.0
2007-05-21 19:00:00,1.08345,1.08365,1.0834,1.0834,1215099997.0
2007-05-21 19:05:00,1.0834,1.0847,1.0832,1.0844,1367100009.0
2007-05-21 19:10:00,1.08455,1.08455,1.0843,1.0844,2009800007.0
2007-05-21 19:15:00,1.0844,1.08495,1.0841,1.08415,1334900001.0
2007-05-21 19:20:00,1.08415,1.08435,1.08385,1.0842,1634100003.0
2007-05-21 19:25:00,1.0842,1.08435,1.084,1.0842,1218900002.0
2007-05-21 19:30:00,1.0842,1.08455,1.0841,1.0845,1386600001.0
2007-05-21 19:35:00,1.0845,1.0847,1.0844,1.0845,1993099992.0
2007-05-21 19:40:00,1.0844,1.08465,1.08416,1.0845,992899996.0
2007-05-21 19:45:00,1.0845,1.08455,1.08435,1.08445,1312899996.0
2007-05-21 19:50:00,1.08445,1.08455,1.08445,1.0845,269299999.0
2007-05-21 19:55:00,1.0845,1.0845,1.0843,1.08435,1339799993.0
2007-05-21 20:00:00,1.08435,1.0845,1.08435,1.0845,804500007.0
2007-05-21 20:05:00,1.08455,1.0851,1.0845,1.0849,1602243483.0
2007-05-21 20:10:00,1.0848,1.08505,1.0846,1.085,1083035666.0
2007-05-21 20:15:00,1.08495,1.08495,1.08455,1.0846,503399999.0
2007-05-21 20:20:00,1.0845,1.0848,1.0845,1.0848,377200000.0
2007-05-21 20:25:00,1.0848,1.0848,1.08465,1.0848,133500000.0
2007-05-21 20:30:00,1.0847,1.0848,1.08419,1.0845,1326499986.0
2007-05-21 20:35:00,1.0845,1.085,1.0844,1.0849,825600000.0
2007-05-21 20:40:00,1.0849,1.085,1.0848,1.0849,380999999.0
2007-05-21 20:45:00,1.0849,1.0849,1.08475,1.0848,671999998.0
2007-05-21 20:50:00,1.0848,1.08485,1.08475,1.08475,271899999.0
2007-05-21 20:55:00,1.08475,1.0848,1.0844,1.0848,1987299998.0
2007-05-21 21:00:00,1.0848,1.0849,1.0845,1.08465,1290299999.0
2007-05-21 21:05:00,1.0846,1.0848,1.0846,1.0848,515300000.0
2007-05-21 21:10:00,1.0848,1.08485,1.08447,1.0846,685799996.0
2007-05-21 21:15:00,1.08465,1.08465,1.08435,1.0844,847099998.0
2007-05-21 21:20:00,1.08435,1.0847,1.08434,1.08447,1162900004.0
2007-05-21 21:25:00,1.08438,1.0848,1.08438,1.0847,302400000.0
2007-05-21 21:30:00,1.0848,1.0848,1.0848,1.0848,42200000.0
2007-05-21 21:35:00,1.08437,1.0848,1.08434,1.0848,413899997.0
2007-05-21 21:40:00,1.0848,1.0848,1.0845,1.0846,767099998.0
2007-05-21 21:45:00,1.0846,1.0848,1.08455,1.0846,475200001.0
2007-05-21 21:50:00,1.08415,1.0846,1.08415,1.08435,492500000.0
2007-05-21 21:55:00,1.0843,1.0847,1.0843,1.0847,537100000.0
2007-05-21 22:00:00,1.0847,1.0848,1.0844,1.0848,154200000.0
2007-05-21 22:05:00,1.0848,1.085,1.0846,1.0848,1126500000.0
2007-05-21 22:10:00,1.08475,1.0852,1.08475,1.0852,554799999.0
2007-05-21 22:15:00,1.08515,1.0852,1.085,1.08515,251900002.0
2007-05-21 22:20:00,1.08515,1.0852,1.0849,1.085,343500000.0
2007-05-21 22:25:00,1.085,1.08535,1.0848,1.0848,761100002.0
2007-05-21 22:30:00,1.0848,1.085,1.08444,1.085,537400000.0
2007-05-21 22:35:00,1.085,1.0852,1.085,1.0851,368117460.0
2007-05-21 22:40:00,1.0851,1.0853,1.0849,1.085,434500002.0
2007-05-21 22:45:00,1.0851,1.0851,1.0849,1.085,304300000.0
2007-05-21 22:50:00,1.085,1.085,1.08477,1.085,518900001.0
2007-05-21 22:55:00,1.085,1.0851,1.0844,1.0845,1071999999.0
2007-05-21 23:00:00,1.0845,1.0847,1.0841,1.0847,40500000.0
2007-05-21 23:05:00,1.08487,1.08487,1.0841,1.0843,337499998.0
2007-05-21 23:10:00,1.0844,1.0846,1.08414,1.0842,300800001.0
2007-05-21 23:15:00,1.084,1.0846,1.084,1.0844,306999999.0
2007-05-21 23:20:00,1.0844,1.0845,1.08428,1.0844,369899995.0
2007-05-21 23:25:00,1.08423,1.0844,1.08397,1.08397,252500000.0
2007-05-21 23:30:00,1.08383,1.0843,1.08383,1.08412,508600000.0
2007-05-21 23:35:00,1.08404,1.0843,1.0838,1.0838,364599999.0
2007-05-21 23:40:00,1.0838,1.0844,1.0837,1.0844,861899995.0
2007-05-21 23:45:00,1.0843,1.0844,1.0839,1.0843,407500000.0
2007-05-21 23:50:00,1.0843,1.0844,1.0839,1.08402,449200001.0
2007-05-21 23:55:00,1.0843,1.0848,1.0841,1.0844,854100004.0
2007-05-22 00:00:00,1.08418,1.0845,1.08408,1.0843,622799997.0
2007-05-22 00:05:00,1.0844,1.08475,1.08396,1.08475,549000005.0
2007-05-22 00:10:00,1.0847,1.0854,1.0847,1.0848,632199999.0
2007-05-22 00:15:00,1.08501,1.0852,1.08489,1.08489,417799999.0
2007-05-22 00:20:00,1.085,1.0852,1.08483,1.0852,281900001.0
2007-05-22 00:25:00,1.08495,1.0852,1.08489,1.085,179000001.0
2007-05-22 00:30:00,1.0851,1.0858,1.08475,1.0853,1544500001.0
2007-05-22 00:35:00,1.0852,1.08545,1.0852,1.0853,321299999.0
2007-05-22 00:40:00,1.08545,1.0857,1.08535,1.0855,283000000.0
2007-05-22 00:45:00,1.0855,1.0855,1.08504,1.08514,572899996.0
2007-05-22 00:50:00,1.08534,1.0855,1.08519,1.08535,413899996.0
2007-05-22 00:55:00,1.0853,1.0855,1.0848,1.085,664499999.0
2007-05-22 01:00:00,1.08505,1.08525,1.0848,1.0852,1050000000.0
2007-05-22 01:05:00,1.0852,1.0852,1.0848,1.085,1107099999.0
2007-05-22 01:10:00,1.085,1.085,1.08475,1.08475,437699999.0
2007-05-22 01:15:00,1.0848,1.0848,1.08446,1.0845,1724900001.0
2007-05-22 01:20:00,1.0846,1.0846,1.08423,1.0845,644500003.0
2007-05-22 01:25:00,1.0846,1.0849,1.08422,1.0849,662600000.0
2007-05-22 01:30:00,1.0849,1.0849,1.08485,1.0849,1097799999.0
2007-05-22 01:35:00,1.0849,1.0849,1.08425,1.08429,622500001.0
2007-05-22 01:40:00,1.0846,1.0846,1.0843,1.0843,1524100005.0
2007-05-22 01:45:00,1.0843,1.0845,1.0843,1.0845,565500000.0
2007-05-22 01:50:00,1.0845,1.0847,1.08445,1.0847,159200000.0
2007-05-22 01:55:00,1.0847,1.08485,1.08451,1.0848,326100002.0
2007-05-22 02:00:00,1.0848,1.08495,1.0847,1.0847,645500003.0
2007-05-22 02:05:00,1.0847,1.0848,1.0847,1.08475,213200006.0
2007-05-22 02:10:00,1.08475,1.08475,1.08425,1.0844,1097700003.0
2007-05-22 02:15:00,1.0844,1.0844,1.0842,1.0843,345100001.0
2007-05-22 02:20:00,1.0843,1.0845,1.08425,1.0845,836700001.0
2007-05-22 02:25:00,1.0845,1.0845,1.08445,1.08445,720800000.0
2007-05-22 02:30:00,1.08426,1.0849,1.08426,1.0849,1718000005.0
2007-05-22 02:35:00,1.0849,1.08515,1.08474,1.08475,459000000.0
2007-05-22 02:40:00,1.08515,1.0855,1.08515,1.0854,532599999.0
2007-05-22 02:45:00,1.0854,1.0854,1.08514,1.08522,834900001.0
2007-05-22 02:50:00,1.0854,1.0858,1.0853,1.0855,1993499997.0
2007-05-22 02:55:00,1.0855,1.0857,1.0851,1.0851,1329600000.0
2007-05-22 03:00:00,1.0851,1.08515,1.08464,1.08485,997900003.0
2007-05-22 03:05:00,1.08495,1.08505,1.0848,1.0849,700899992.0
2007-05-22 03:10:00,1.0849,1.08505,1.0848,1.0849,677199995.0
2007-05-22 03:15:00,1.0849,1.08505,1.0849,1.08505,102600001.0
2007-05-22 03:20:00,1.08505,1.0852,1.08451,1.0846,499708431.0
2007-05-22 03:25:00,1.08505,1.0851,1.0848,1.0849,503521071.0
2007-05-22 03:30:00,1.08505,1.08505,1.08449,1.0848,342800001.0
2007-05-22 03:35:00,1.0848,1.0848,1.08426,1.08445,396699999.0
2007-05-22 03:40:00,1.08445,1.0847,1.0844,1.0847,586200001.0
2007-05-22 03:45:00,1.08465,1.0849,1.08418,1.0848,627599999.0
2007-05-22 03:50:00,1.08453,1.085,1.0843,1.0848,1209100006.0
2007-05-22 03:55:00,1.0848,1.0857,1.0847,1.08545,1333799993.0
2007-05-22 04:00:00,1.08545,1.08555,1.08495,1.08555,1231400001.0
2007-05-22 04:05:00,1.0856,1.0857,1.0853,1.0854,1608300001.0
2007-05-22 04:10:00,1.0854,1.08565,1.08516,1.08555,1324100004.0
2007-05-22 04:15:00,1.08555,1.08555,1.08498,1.085,272800000.0
2007-05-22 04:20:00,1.0854,1.0855,1.08513,1.08545,608499998.0
2007-05-22 04:25:00,1.08504,1.08545,1.08504,1.0854,429600000.0
2007-05-22 04:30:00,1.0854,1.0854,1.08499,1.08518,253100000.0
2007-05-22 04:35:00,1.0854,1.0854,1.08484,1.08503,316899999.0
2007-05-22 04:40:00,1.08504,1.0853,1.08489,1.0853,98900000.0
2007-05-22 04:45:00,1.0853,1.0854,1.08492,1.0853,716899998.0
2007-05-22 04:50:00,1.0854,1.0854,1.0854,1.0854,708099986.0
2007-05-22 04:55:00,1.08525,1.0858,1.08505,1.0858,1374299996.0
2007-05-22 05:00:00,1.0858,1.086,1.0857,1.0859,347400000.0
2007-05-22 05:05:00,1.0858,1.08585,1.08556,1.0858,635099996.0
2007-05-22 05:10:00,1.0855,1.08595,1.08539,1.0858,504899997.0
2007-05-22 05:15:00,1.08585,1.086,1.0858,1.08595,127099999.0
2007-05-22 05:20:00,1.086,1.08605,1.08563,1.08595,794499998.0
2007-05-22 05:25:00,1.0858,1.0859,1.08554,1.0859,885300000.0
2007-05-22 05:30:00,1.08557,1.0858,1.08555,1.08565,2879300021.0
2007-05-22 05:35:00,1.0857,1.0859,1.08552,1.0859,1097299998.0
2007-05-22 05:40:00,1.08576,1.08595,1.08558,1.08595,853299992.0
2007-05-22 05:45:00,1.08595,1.08595,1.0856,1.08585,1141199993.0
2007-05-22 05:50:00,1.08572,1.086,1.08556,1.08575,576299998.0
2007-05-22 05:55:00,1.08585,1.086,1.08569,1.0857,239999999.0
2007-05-22 06:00:00,1.08595,1.08595,1.08544,1.08559,1014899999.0
2007-05-22 06:05:00,1.08563,1.0859,1.08558,1.08585,544000002.0
2007-05-22 06:10:00,1.0856,1.08585,1.08549,1.08585,528300004.0
2007-05-22 06:15:00,1.08585,1.08585,1.0856,1.0858,496099997.0
2007-05-22 06:20:00,1.0858,1.0859,1.08575,1.08575,689799992.0
2007-05-22 06:25:00,1.0858,1.0858,1.0855,1.0858,528999998.0
2007-05-22 06:30:00,1.0858,1.0858,1.08575,1.08575,1038700001.0
2007-05-22 06:35:00,1.08575,1.0859,1.08557,1.08557,988399994.0
2007-05-22 06:40:00,1.0858,1.0859,1.08553,1.0858,1214299988.0
2007-05-22 06:45:00,1.08566,1.0858,1.08553,1.08573,205099998.0
2007-05-22 06:50:00,1.08585,1.0859,1.08556,1.08585,171700001.0
2007-05-22 06:55:00,1.08585,1.08585,1.08537,1.08585,105100000.0
2007-05-22 07:00:00,1.08565,1.08585,1.08527,1.08542,1059599995.0
2007-05-22 07:05:00,1.0857,1.0857,1.08523,1.08523,608999999.0
2007-05-22 07:10:00,1.0856,1.0856,1.08522,1.08549,866799997.0
2007-05-22 07:15:00,1.0856,1.0856,1.08522,1.08531,375400001.0
2007-05-22 07:20:00,1.0855,1.0856,1.08507,1.0856,2305300009.0
2007-05-22 07:25:00,1.0856,1.08585,1.0856,1.0858,858999990.0
2007-05-22 07:30:00,1.08585,1.0859,1.08543,1.08579,1206099996.0
2007-05-22 07:35:00,1.08585,1.0859,1.0857,1.0857,1156200000.0
2007-05-22 07:40:00,1.0857,1.0857,1.0851,1.0852,775999995.0
2007-05-22 07:45:00,1.0852,1.0855,1.0846,1.0848,2158399973.0
2007-05-22 07:50:00,1.0848,1.0851,1.08385,1.0839,1381200007.0
2007-05-22 07:55:00,1.0839,1.0841,1.0839,1.08405,283499998.0
2007-05-22 08:00:00,1.08405,1.0843,1.084,1.08405,527299998.0
2007-05-22 08:05:00,1.08405,1.08425,1.08395,1.08405,584900002.0
2007-05-22 08:10:00,1.08405,1.08425,1.084,1.08425,492699999.0
2007-05-22 08:15:00,1.08425,1.08425,1.08355,1.08365,927999996.0
2007-05-22 08:20:00,1.08375,1.08375,1.0835,1.08375,543299998.0
2007-05-22 08:25:00,1.08375,1.08395,1.0837,1.08395,437399998.0
2007-05-22 08:30:00,1.0839,1.0842,1.0838,1.08415,337199996.0
2007-05-22 08:35:00,1.08415,1.08415,1.08345,1.0837,1106299992.0
2007-05-22 08:40:00,1.08375,1.08395,1.0837,1.08395,198499999.0
2007-05-22 08:45:00,1.0839,1.0843,1.08354,1.0841,1086499994.0
2007-05-22 08:50:00,1.0841,1.0844,1.0839,1.0841,1640500002.0
2007-05-22 08:55:00,1.08415,1.0844,1.08389,1.0841,554999998.0
2007-05-22 09:00:00,1.0841,1.0847,1.0841,1.0846,2255399994.0
2007-05-22 09:05:00,1.08455,1.08465,1.0842,1.0843,2804999998.0
2007-05-22 09:10:00,1.0843,1.08575,1.0843,1.0856,2821599983.0
2007-05-22 09:15:00,1.0856,1.0858,1.0853,1.08555,1819299992.0
2007-05-22 09:20:00,1.0855,1.0855,1.08425,1.0844,2589500001.0
2007-05-22 09:25:00,1.08445,1.0848,1.08355,1.0841,1841899999.0
2007-05-22 09:30:00,1.0841,1.0845,1.0841,1.0845,870299998.0
2007-05-22 09:35:00,1.0845,1.0846,1.08285,1.0831,1631699998.0
2007-05-22 09:40:00,1.0831,1.08395,1.083,1.08315,3007899987.0
2007-05-22 09:45:00,1.08315,1.08345,1.08315,1.0834,974299999.0
2007-05-22 09:50:00,1.08335,1.0834,1.0829,1.0831,1181999998.0
2007-05-22 09:55:00,1.08315,1.0833,1.08285,1.0832,2119999991.0
2007-05-22 10:00:00,1.0832,1.0833,1.0831,1.0832,1410999984.0
2007-05-22 10:05:00,1.0832,1.0833,1.083,1.0833,1893199997.0
2007-05-22 10:10:00,1.0833,1.08335,1.0829,1.0831,3164299982.0
2007-05-22 10:15:00,1.0831,1.08325,1.0829,1.0829,2463299993.0
2007-05-22 10:20:00,1.0829,1.08335,1.08285,1.08315,2435500014.0
2007-05-22 10:25:00,1.0832,1.08345,1.0831,1.08345,958300000.0
2007-05-22 10:30:00,1.08345,1.0838,1.08325,1.0836,1492200000.0
2007-05-22 10:35:00,1.0836,1.0836,1.08325,1.0833,1477899993.0
2007-05-22 10:40:00,1.0833,1.0834,1.0833,1.0834,622999998.0
2007-05-22 10:45:00,1.0834,1.0835,1.0833,1.08345,1301599996.0
2007-05-22 10:50:00,1.08345,1.0835,1.08335,1.0835,268800000.0
2007-05-22 10:55:00,1.0835,1.0836,1.083,1.0836,659399996.0
2007-05-22 11:00:00,1.0836,1.0836,1.0831,1.0834,840900001.0
2007-05-22 11:05:00,1.0833,1.0839,1.0833,1.0838,2813600008.0
2007-05-22 11:10:00,1.0838,1.084,1.0832,1.0839,2866899991.0
2007-05-22 11:15:00,1.08395,1.0843,1.0838,1.0842,2199299991.0
2007-05-22 11:20:00,1.0842,1.0844,1.0839,1.0843,3327499990.0
2007-05-22 11:25:00,1.0843,1.0853,1.0842,1.0852,2390399992.0
2007-05-22 11:30:00,1.0853,1.0861,1.0851,1.0861,6779500012.0
2007-05-22 11:35:00,1.0862,1.08625,1.0851,1.0853,5196399993.0
2007-05-22 11:40:00,1.08525,1.08535,1.0841,1.0842,2737400004.0
2007-05-22 11:45:00,1.08435,1.085,1.0843,1.08455,2856299993.0
2007-05-22 11:50:00,1.08455,1.0848,1.08415,1.0844,2540799992.0
2007-05-22 11:55:00,1.08445,1.0846,1.084,1.0845,2544599989.0
2007-05-22 12:00:00,1.0845,1.08465,1.0844,1.08465,847200000.0
2007-05-22 12:05:00,1.08465,1.0851,1.08445,1.0845,1121299996.0
2007-05-22 12:10:00,1.0845,1.0853,1.0845,1.08495,2545999954.0
2007-05-22 12:15:00,1.085,1.0852,1.0846,1.0847,2854199979.0
2007-05-22 12:20:00,1.0846,1.0847,1.0844,1.08445,816800004.0
2007-05-22 12:25:00,1.08445,1.0851,1.08415,1.0849,2171099985.0
2007-05-22 12:30:00,1.0849,1.085,1.0846,1.08485,1524199989.0
2007-05-22 12:35:00,1.08485,1.08495,1.0848,1.08485,1036799985.0
2007-05-22 12:40:00,1.08485,1.0851,1.08465,1.08465,1170700000.0
2007-05-22 12:45:00,1.08465,1.085,1.08465,1.0849,1126699999.0
2007-05-22 12:50:00,1.085,1.085,1.0849,1.08495,389799997.0
2007-05-22 12:55:00,1.0849,1.08495,1.0846,1.0846,530799999.0
2007-05-22 13:00:00,1.08465,1.08465,1.08425,1.08445,799400004.0
2007-05-22 13:05:00,1.0844,1.0845,1.08415,1.08435,1108899994.0
2007-05-22 13:10:00,1.08435,1.0847,1.0843,1.0845,2125100008.0
2007-05-22 13:15:00,1.08445,1.08565,1.08445,1.08565,4425999967.0
2007-05-22 13:20:00,1.0856,1.0856,1.08515,1.0853,3430699982.0
2007-05-22 13:25:00,1.08525,1.08525,1.08475,1.0848,1267500002.0
2007-05-22 13:30:00,1.0848,1.0854,1.08456,1.0851,2509199987.0
2007-05-22 13:35:00,1.0851,1.0851,1.08451,1.08495,1169200001.0
2007-05-22 13:40:00,1.08495,1.0854,1.08495,1.0852,2242599990.0
2007-05-22 13:45:00,1.0852,1.0852,1.08485,1.08495,670300001.0
2007-05-22 13:50:00,1.0849,1.085,1.0843,1.08475,2090300002.0
2007-05-22 13:55:00,1.0848,1.08515,1.08475,1.08485,1733399991.0
2007-05-22 14:00:00,1.0849,1.0851,1.08465,1.08465,1572600002.0
2007-05-22 14:05:00,1.08465,1.08465,1.08375,1.0838,3668299994.0
2007-05-22 14:10:00,1.0838,1.0839,1.0837,1.0838,2784100020.0
2007-05-22 14:15:00,1.0838,1.0838,1.0833,1.0836,3092900010.0
2007-05-22 14:20:00,1.0836,1.08415,1.0836,1.0839,2797199995.0
2007-05-22 14:25:00,1.08395,1.0845,1.08375,1.0843,3933699990.0
2007-05-22 14:30:00,1.0844,1.0849,1.0844,1.08485,3986299989.0
2007-05-22 14:35:00,1.08485,1.08515,1.0848,1.08485,2015400004.0
2007-05-22 14:40:00,1.08485,1.08545,1.08485,1.085,4361999996.0
2007-05-22 14:45:00,1.085,1.08515,1.08455,1.08515,1407099994.0
2007-05-22 14:50:00,1.0851,1.08535,1.0851,1.0852,1197499997.0
2007-05-22 14:55:00,1.0852,1.08555,1.0852,1.08535,631600006.0
2007-05-22 15:00:00,1.08535,1.08545,1.0853,1.08535,505799994.0
2007-05-22 15:05:00,1.08535,1.08545,1.0853,1.08545,111800000.0
2007-05-22 15:10:00,1.08545,1.08545,1.08513,1.08545,335800001.0
2007-05-22 15:15:00,1.08545,1.08545,1.0853,1.08545,925399993.0
2007-05-22 15:20:00,1.0854,1.0856,1.08535,1.08555,484099998.0
2007-05-22 15:25:00,1.0855,1.08565,1.08535,1.08545,2040700000.0
2007-05-22 15:30:00,1.0854,1.0856,1.08535,1.08545,3171599999.0
2007-05-22 15:35:00,1.0855,1.0858,1.08545,1.0856,2518500010.0
2007-05-22 15:40:00,1.0856,1.08605,1.08555,1.08595,3734600008.0
2007-05-22 15:45:00,1.0859,1.08595,1.08575,1.0858,2767900005.0
2007-05-22 15:50:00,1.0858,1.08605,1.0858,1.08605,1442799999.0
2007-05-22 15:55:00,1.086,1.0861,1.08575,1.0859,1233031111.0
2007-05-22 16:00:00,1.0861,1.0863,1.08595,1.08595,2811756778.0
2007-05-22 16:05:00,1.08595,1.08595,1.0852,1.0853,3328200004.0
2007-05-22 16:10:00,1.0853,1.0855,1.08525,1.0853,1104257370.0
2007-05-22 16:15:00,1.0853,1.0856,1.08505,1.0855,4036900010.0
2007-05-22 16:20:00,1.0855,1.0855,1.08505,1.08535,3683778620.0
2007-05-22 16:25:00,1.08535,1.08535,1.08505,1.0851,4459216549.0
2007-05-22 16:30:00,1.0852,1.08545,1.08505,1.08545,2739600014.0
2007-05-22 16:35:00,1.08545,1.0855,1.0852,1.0852,2791800000.0
2007-05-22 16:40:00,1.0852,1.0857,1.0852,1.08545,2287800003.0
2007-05-22 16:45:00,1.08545,1.08545,1.0846,1.08475,3227599984.0
2007-05-22 16:50:00,1.0847,1.0854,1.0846,1.0853,3298100013.0
2007-05-22 16:55:00,1.0853,1.08615,1.0853,1.08615,2438900004.0
2007-05-22 17:00:00,1.08615,1.0863,1.08565,1.0859,2366800008.0
2007-05-22 17:05:00,1.0859,1.0859,1.08565,1.0858,1297399998.0
2007-05-22 17:10:00,1.0859,1.08615,1.08585,1.08605,2264600009.0
2007-05-22 17:15:00,1.086,1.0862,1.0858,1.08605,1474999991.0
2007-05-22 17:20:00,1.086,1.08675,1.08585,1.08665,2108000001.0
2007-05-22 17:25:00,1.08665,1.0867,1.08625,1.0863,4417200783.0
2007-05-22 17:30:00,1.0863,1.0865,1.08615,1.0865,2765800002.0
2007-05-22 17:35:00,1.0865,1.0867,1.0863,1.0864,1876200001.0
2007-05-22 17:40:00,1.0864,1.0865,1.0854,1.0855,1932300007.0
2007-05-22 17:45:00,1.0855,1.0856,1.0852,1.08545,2047499995.0
2007-05-22 17:50:00,1.08545,1.0864,1.08545,1.0864,2074980005.0
2007-05-22 17:55:00,1.0862,1.0863,1.08525,1.08535,4541400000.0
2007-05-22 18:00:00,1.08535,1.08635,1.0852,1.08625,4507099989.0
2007-05-22 18:05:00,1.08625,1.08645,1.0859,1.08595,2061800001.0
2007-05-22 18:10:00,1.08595,1.0861,1.08585,1.08605,953099997.0
2007-05-22 18:15:00,1.08605,1.0862,1.08605,1.0862,186600000.0
2007-05-22 18:20:00,1.08625,1.0867,1.0862,1.0866,693899998.0
2007-05-22 18:25:00,1.08655,1.0866,1.08615,1.0864,1504800004.0
2007-05-22 18:30:00,1.0864,1.0864,1.08605,1.0861,1217999997.0
2007-05-22 18:35:00,1.0861,1.08685,1.0861,1.0868,4074000002.0
2007-05-22 18:40:00,1.0868,1.0868,1.0863,1.08675,3815300008.0
2007-05-22 18:45:00,1.08675,1.0868,1.08655,1.0866,835900002.0
2007-05-22 18:50:00,1.0866,1.08665,1.08623,1.08656,1196699997.0
2007-05-22 18:55:00,1.0866,1.0866,1.08625,1.0864,1439399991.0
2007-05-22 19:00:00,1.0864,1.0864,1.0861,1.0863,810400002.0
2007-05-22 19:05:00,1.0863,1.08635,1.0862,1.08625,395499998.0
2007-05-22 19:10:00,1.08625,1.08645,1.08615,1.0863,676400001.0
2007-05-22 19:15:00,1.0863,1.08635,1.0861,1.08625,346904262.0
2007-05-22 19:20:00,1.08635,1.08635,1.0861,1.0862,675599997.0
2007-05-22 19:25:00,1.0862,1.0862,1.086,1.0861,1058600002.0
2007-05-22 19:30:00,1.0861,1.0862,1.0859,1.086,698900002.0
2007-05-22 19:35:00,1.086,1.086,1.08563,1.08575,1225099997.0
2007-05-22 19:40:00,1.08575,1.0859,1.08575,1.0859,621300002.0
2007-05-22 19:45:00,1.0859,1.0859,1.0858,1.0859,503900003.0
2007-05-22 19:50:00,1.0859,1.08605,1.08585,1.08605,1740700004.0
2007-05-22 19:55:00,1.08605,1.08625,1.086,1.08625,781199993.0
2007-05-22 20:00:00,1.08607,1.0863,1.0859,1.08614,212299999.0
2007-05-22 20:05:00,1.08625,1.08645,1.08625,1.0864,883100001.0
2007-05-22 20:10:00,1.08645,1.08645,1.0863,1.08635,499400001.0
2007-05-22 20:15:00,1.08635,1.0864,1.0862,1.0862,875500000.0
2007-05-22 20:20:00,1.0862,1.0862,1.08579,1.08591,437600000.0
2007-05-22 20:25:00,1.08615,1.08615,1.08568,1.08588,795999998.0
2007-05-22 20:30:00,1.08595,1.08595,1.0856,1.0856,2853600001.0
2007-05-22 20:35:00,1.0856,1.0858,1.0851,1.08555,3433999997.0
2007-05-22 20:40:00,1.08555,1.08565,1.0854,1.0856,706700000.0
2007-05-22 20:45:00,1.0856,1.08575,1.08555,1.08555,956599999.0
2007-05-22 20:50:00,1.0856,1.0856,1.08533,1.08545,559200001.0
2007-05-22 20:55:00,1.08545,1.08565,1.08535,1.08565,1214300001.0
2007-05-22 21:00:00,1.08575,1.08615,1.0857,1.08595,1865100004.0
2007-05-22 21:05:00,1.08595,1.08615,1.08573,1.08585,491399998.0
2007-05-22 21:10:00,1.0859,1.08595,1.08565,1.0859,681100002.0
2007-05-22 21:15:00,1.0859,1.0859,1.08525,1.0856,1550999987.0
2007-05-22 21:20:00,1.08565,1.0859,1.08529,1.0855,1248399998.0
2007-05-22 21:25:00,1.0855,1.0857,1.08545,1.0857,423100000.0
2007-05-22 21:30:00,1.0857,1.0858,1.08532,1.0858,214399999.0
2007-05-22 21:35:00,1.0858,1.0861,1.0857,1.08605,1410700007.0
2007-05-22 21:40:00,1.08605,1.08605,1.08565,1.0859,2296600007.0
2007-05-22 21:45:00,1.08585,1.086,1.08563,1.086,623100004.0
2007-05-22 21:50:00,1.086,1.0861,1.086,1.0861,951299996.0
2007-05-22 21:55:00,1.0861,1.0861,1.08585,1.086,1949800004.0
2007-05-22 22:00:00,1.086,1.0861,1.0859,1.0861,218700001.0
2007-05-22 22:05:00,1.08595,1.086,1.0858,1.086,932999997.0
2007-05-22 22:10:00,1.086,1.086,1.0857,1.0859,1274200001.0
2007-05-22 22:15:00,1.0859,1.0859,1.0856,1.0859,1579999993.0
2007-05-22 22:20:00,1.0859,1.0867,1.0858,1.0864,2947599994.0
2007-05-22 22:25:00,1.0864,1.0864,1.0859,1.08605,2851900006.0
2007-05-22 22:30:00,1.0862,1.0869,1.0862,1.0866,3155799990.0
2007-05-22 22:35:00,1.0867,1.0873,1.0865,1.0871,3846299991.0
2007-05-22 22:40:00,1.087,1.0877,1.0869,1.0871,2884099991.0
2007-05-22 22:45:00,1.087,1.0873,1.0865,1.0865,1281800002.0
2007-05-22 22:50:00,1.0864,1.0868,1.0864,1.0865,937199996.0
2007-05-22 22:55:00,1.0865,1.0865,1.0862,1.0862,1105400010.0
2007-05-22 23:00:00,1.0863,1.0865,1.0861,1.0864,225100000.0
2007-05-22 23:05:00,1.0864,1.0866,1.0861,1.0865,344800000.0
2007-05-22 23:10:00,1.0865,1.0865,1.08611,1.0863,401300001.0
2007-05-22 23:15:00,1.0863,1.0863,1.08588,1.08607,270900000.0
2007-05-22 23:20:00,1.0859,1.0863,1.08588,1.086,131100000.0
2007-05-22 23:25:00,1.086,1.0865,1.086,1.0864,328599997.0
2007-05-22 23:30:00,1.0864,1.0871,1.0864,1.0868,257900000.0
2007-05-22 23:35:00,1.0869,1.0871,1.08587,1.08684,217600000.0
2007-05-22 23:40:00,1.0871,1.0872,1.0868,1.0869,367299999.0
2007-05-22 23:45:00,1.0869,1.0871,1.0868,1.0868,706599994.0
2007-05-22 23:50:00,1.0868,1.0869,1.0864,1.0866,696699997.0
2007-05-22 23:55:00,1.08638,1.0866,1.08622,1.0864,1130999999.0
2007-05-23 00:00:00,1.0866,1.087,1.0865,1.08666,669700004.0
2007-05-23 00:05:00,1.08675,1.0873,1.08665,1.0873,1079500000.0
2007-05-23 00:10:00,1.08695,1.0873,1.08689,1.08695,588199998.0
2007-05-23 00:15:00,1.08661,1.0871,1.08661,1.08705,740999999.0
2007-05-23 00:20:00,1.0871,1.0873,1.087,1.08725,494600000.0
2007-05-23 00:25:00,1.0873,1.0873,1.08725,1.0873,607400000.0
2007-05-23 00:30:00,1.0873,1.0873,1.08694,1.0873,598900007.0
2007-05-23 00:35:00,1.0873,1.0873,1.087,1.0873,262112643.0
2007-05-23 00:40:00,1.0873,1.0873,1.08691,1.0872,262500000.0
2007-05-23 00:45:00,1.0868,1.0873,1.0868,1.0872,438199996.0
2007-05-23 00:50:00,1.08703,1.08725,1.08687,1.08725,400499995.0
2007-05-23 00:55:00,1.08725,1.08735,1.0869,1.0873,509500002.0
2007-05-23 01:00:00,1.0873,1.0876,1.08702,1.0875,214200000.0
2007-05-23 01:05:00,1.08755,1.0879,1.08745,1.08745,366100000.0
2007-05-23 01:10:00,1.08755,1.0876,1.0872,1.0874,542800001.0
2007-05-23 01:15:00,1.08727,1.0875,1.08709,1.0874,253900000.0
2007-05-23 01:20:00,1.08718,1.08735,1.08699,1.08709,507800002.0
2007-05-23 01:25:00,1.08719,1.08735,1.08702,1.08735,1345800006.0
2007-05-23 01:30:00,1.08735,1.0874,1.08706,1.0873,130800000.0
2007-05-23 01:35:00,1.08696,1.0873,1.08686,1.0872,673400000.0
2007-05-23 01:40:00,1.0872,1.0872,1.08676,1.0872,278000003.0
2007-05-23 01:45:00,1.0869,1.0872,1.08685,1.08698,874500003.0
2007-05-23 01:50:00,1.0873,1.0875,1.0873,1.0874,286300000.0
2007-05-23 01:55:00,1.08711,1.0874,1.08699,1.08701,811300001.0
2007-05-23 02:00:00,1.08703,1.0873,1.08677,1.08696,486400002.0
2007-05-23 02:05:00,1.0872,1.0872,1.0868,1.0869,598800003.0
2007-05-23 02:10:00,1.0869,1.087,1.0869,1.087,264399998.0
2007-05-23 02:15:00,1.087,1.087,1.0869,1.087,452099996.0
2007-05-23 02:20:00,1.087,1.087,1.08657,1.08663,215800000.0
2007-05-23 02:25:00,1.08665,1.0871,1.08655,1.0871,69600000.0
2007-05-23 02:30:00,1.08695,1.08695,1.08657,1.08661,274700000.0
2007-05-23 02:35:00,1.08695,1.08695,1.08646,1.08668,323700000.0
2007-05-23 02:40:00,1.0869,1.087,1.08658,1.087,90800000.0
2007-05-23 02:45:00,1.087,1.08715,1.0869,1.08705,386699999.0
2007-05-23 02:50:00,1.08705,1.0872,1.08695,1.08695,674999999.0
2007-05-23 02:55:00,1.0871,1.08755,1.08695,1.0873,539500005.0
2007-05-23 03:00:00,1.0874,1.08755,1.08725,1.0875,362199998.0
2007-05-23 03:05:00,1.0875,1.08755,1.08709,1.08755,122700000.0
2007-05-23 03:10:00,1.08734,1.08755,1.08731,1.08755,107400000.0
2007-05-23 03:15:00,1.0872,1.08755,1.08701,1.08755,173300000.0
2007-05-23 03:20:00,1.08755,1.08765,1.08703,1.08718,228900001.0
2007-05-23 03:25:00,1.0874,1.08765,1.08685,1.087,424000003.0
2007-05-23 03:30:00,1.0869,1.0872,1.08656,1.0867,526999999.0
2007-05-23 03:35:00,1.0867,1.0868,1.08655,1.0867,756799992.0
2007-05-23 03:40:00,1.08654,1.0867,1.08626,1.0865,869800006.0
2007-05-23 03:45:00,1.0865,1.0865,1.08602,1.08633,165900000.0
2007-05-23 03:50:00,1.0865,1.0865,1.0861,1.08632,183500000.0
2007-05-23 03:55:00,1.0865,1.0867,1.08612,1.08615,454499999.0
2007-05-23 04:00:00,1.0863,1.0866,1.08623,1.0864,478600002.0
2007-05-23 04:05:00,1.0866,1.0867,1.0865,1.0866,702100009.0
2007-05-23 04:10:00,1.0867,1.0867,1.08625,1.0867,221999999.0
2007-05-23 04:15:00,1.08637,1.0867,1.08625,1.0867,476100000.0
2007-05-23 04:20:00,1.08635,1.0867,1.08633,1.08638,320200000.0
2007-05-23 04:25:00,1.0867,1.0867,1.0864,1.0864,206200000.0
2007-05-23 04:30:00,1.08645,1.0867,1.0863,1.08645,286099999.0
2007-05-23 04:35:00,1.0865,1.0872,1.0865,1.08695,524199998.0
2007-05-23 04:40:00,1.08695,1.087,1.08675,1.0868,548500002.0
2007-05-23 04:45:00,1.08685,1.08685,1.08614,1.08685,355600003.0
2007-05-23 04:50:00,1.08685,1.08705,1.0868,1.087,337700004.0
2007-05-23 04:55:00,1.087,1.0872,1.08695,1.0872,918899998.0
2007-05-23 05:00:00,1.08715,1.0875,1.08715,1.0875,929100001.0
2007-05-23 05:05:00,1.08737,1.08755,1.0871,1.08735,601599993.0
2007-05-23 05:10:00,1.0875,1.08765,1.0874,1.0876,846199998.0
2007-05-23 05:15:00,1.0876,1.08765,1.0875,1.08755,323000000.0
2007-05-23 05:20:00,1.08712,1.08755,1.08692,1.08735,470000000.0
2007-05-23 05:25:00,1.0874,1.08742,1.08699,1.0874,1234300000.0
2007-05-23 05:30:00,1.08735,1.0874,1.08695,1.08715,1385500013.0
2007-05-23 05:35:00,1.08701,1.0872,1.0867,1.08714,1325100000.0
2007-05-23 05:40:00,1.0872,1.0872,1.08689,1.0872,273299998.0
2007-05-23 05:45:00,1.0871,1.0872,1.08679,1.0872,661999996.0
2007-05-23 05:50:00,1.08695,1.0872,1.08688,1.0869,482299996.0
2007-05-23 05:55:00,1.0872,1.0875,1.08695,1.087,376299998.0
2007-05-23 06:00:00,1.08699,1.0873,1.08691,1.0871,1029099998.0
2007-05-23 06:05:00,1.08705,1.0872,1.08683,1.08715,1376099992.0
2007-05-23 06:10:00,1.0871,1.0872,1.0869,1.0869,576600001.0
2007-05-23 06:15:00,1.08669,1.087,1.08646,1.0868,1783900014.0
2007-05-23 06:20:00,1.08644,1.0868,1.08638,1.0868,492700000.0
2007-05-23 06:25:00,1.0868,1.0868,1.08645,1.08645,110900000.0
2007-05-23 06:30:00,1.0868,1.0868,1.08635,1.08655,411600000.0
2007-05-23 06:35:00,1.0867,1.08705,1.0866,1.087,653600006.0
2007-05-23 06:40:00,1.08649,1.0871,1.08649,1.08683,1626599980.0
2007-05-23 06:45:00,1.08705,1.08725,1.08705,1.0872,223000003.0
2007-05-23 06:50:00,1.08715,1.0872,1.08675,1.0869,670799994.0
2007-05-23 06:55:00,1.0867,1.0869,1.08626,1.0866,1314299997.0
2007-05-23 07:00:00,1.0866,1.0866,1.08624,1.08649,1232100004.0
2007-05-23 07:05:00,1.0866,1.0869,1.08639,1.0867,618399985.0
2007-05-23 07:10:00,1.08659,1.0868,1.08655,1.0868,479299996.0
2007-05-23 07:15:00,1.0867,1.0869,1.08655,1.0869,717900004.0
2007-05-23 07:20:00,1.08667,1.087,1.08652,1.0868,512700001.0
2007-05-23 07:25:00,1.0869,1.0869,1.08655,1.0867,881399999.0
2007-05-23 07:30:00,1.0867,1.0867,1.0865,1.0867,259500000.0
2007-05-23 07:35:00,1.08663,1.08675,1.0865,1.0866,509799994.0
2007-05-23 07:40:00,1.0866,1.0868,1.08645,1.08655,965800001.0
2007-05-23 07:45:00,1.0866,1.0867,1.08626,1.08626,323999999.0
2007-05-23 07:50:00,1.08645,1.0868,1.08611,1.0868,501400005.0
2007-05-23 07:55:00,1.0868,1.08685,1.08641,1.08675,269699998.0
2007-05-23 08:00:00,1.0868,1.08705,1.0867,1.0867,1212799999.0
2007-05-23 08:05:00,1.0867,1.0868,1.08645,1.0867,629399999.0
2007-05-23 08:10:00,1.0867,1.0869,1.08665,1.0868,711299996.0
2007-05-23 08:15:00,1.08675,1.0869,1.08675,1.0869,209699997.0
2007-05-23 08:20:00,1.0869,1.087,1.08657,1.08675,374299999.0
2007-05-23 08:25:00,1.0868,1.08685,1.0865,1.0866,962500001.0
2007-05-23 08:30:00,1.0866,1.08672,1.08615,1.08669,515600001.0
2007-05-23 08:35:00,1.08627,1.0869,1.08627,1.0867,460400001.0
2007-05-23 08:40:00,1.0867,1.08705,1.0866,1.08695,1653400001.0
2007-05-23 08:45:00,1.087,1.08815,1.08695,1.0877,4970600016.0
2007-05-23 08:50:00,1.0877,1.088,1.08765,1.0879,949699998.0
2007-05-23 08:55:00,1.0879,1.08805,1.08742,1.0878,801699997.0
2007-05-23 09:00:00,1.0879,1.0881,1.0878,1.088,2227299996.0
2007-05-23 09:05:00,1.088,1.08855,1.0879,1.08845,2887200018.0
2007-05-23 09:10:00,1.08845,1.08855,1.0881,1.0885,1510900005.0
2007-05-23 09:15:00,1.0885,1.0886,1.08835,1.08855,2347299991.0
2007-05-23 09:20:00,1.08855,1.08855,1.08815,1.0882,1003999995.0
2007-05-23 09:25:00,1.0882,1.0882,1.0876,1.0878,1945599996.0
2007-05-23 09:30:00,1.08785,1.088,1.0878,1.088,434100000.0
2007-05-23 09:35:00,1.088,1.0881,1.08785,1.08795,418500000.0
2007-05-23 09:40:00,1.08795,1.08805,1.08727,1.08795,357100000.0
2007-05-23 09:45:00,1.08795,1.0886,1.0879,1.08815,1186299999.0
2007-05-23 09:50:00,1.0882,1.0886,1.08815,1.08835,1612799996.0
2007-05-23 09:55:00,1.0884,1.0886,1.08805,1.0882,2608400002.0
2007-05-23 10:00:00,1.0882,1.0885,1.08805,1.0885,919900001.0
2007-05-23 10:05:00,1.0885,1.0887,1.0884,1.0886,1304700002.0
2007-05-23 10:10:00,1.0886,1.0889,1.08835,1.08875,1488600001.0
2007-05-23 10:15:00,1.08875,1.0888,1.08865,1.08875,213683697.0
2007-05-23 10:20:00,1.0888,1.0888,1.0885,1.0886,907074795.0
2007-05-23 10:25:00,1.0886,1.0886,1.08765,1.08765,4122100001.0
2007-05-23 10:30:00,1.08765,1.0882,1.08755,1.0877,1866199998.0
2007-05-23 10:35:00,1.0877,1.08775,1.08745,1.0875,1182300000.0
2007-05-23 10:40:00,1.0875,1.0875,1.0869,1.08705,949100000.0
2007-05-23 10:45:00,1.087,1.087,1.08595,1.0863,2714999998.0
2007-05-23 10:50:00,1.0863,1.08675,1.086,1.0866,1720800001.0
2007-05-23 10:55:00,1.0865,1.08665,1.0864,1.0866,540000003.0
2007-05-23 11:00:00,1.08665,1.0867,1.0865,1.0867,403000000.0
2007-05-23 11:05:00,1.0867,1.0869,1.08635,1.0864,1006800001.0
2007-05-23 11:10:00,1.0864,1.0865,1.08596,1.08635,651400005.0
2007-05-23 11:15:00,1.08635,1.0865,1.0863,1.0865,517110000.0
2007-05-23 11:20:00,1.0864,1.0865,1.0863,1.08645,158700000.0
2007-05-23 11:25:00,1.0865,1.0868,1.0863,1.0863,829700001.0
2007-05-23 11:30:00,1.08635,1.08635,1.0863,1.08635,366200004.0
2007-05-23 11:35:00,1.08635,1.0868,1.08597,1.0868,731699997.0
2007-05-23 11:40:00,1.08628,1.0873,1.08616,1.0873,1667900003.0
2007-05-23 11:45:00,1.0873,1.0873,1.0871,1.0873,457900000.0
2007-05-23 11:50:00,1.0872,1.0873,1.08665,1.0868,3646099981.0
2007-05-23 11:55:00,1.0869,1.0871,1.0861,1.0868,2660872483.0
2007-05-23 12:00:00,1.0869,1.0869,1.0866,1.0866,639900000.0
2007-05-23 12:05:00,1.0866,1.0867,1.08655,1.0866,346199997.0
2007-05-23 12:10:00,1.0867,1.0867,1.08635,1.08645,1272500007.0
2007-05-23 12:15:00,1.08632,1.0866,1.08619,1.0866,1915100017.0
2007-05-23 12:20:00,1.0866,1.0866,1.08605,1.0862,782399996.0
2007-05-23 12:25:00,1.0862,1.0862,1.086,1.0861,595300001.0
2007-05-23 12:30:00,1.0861,1.0861,1.0855,1.0856,2080899993.0
2007-05-23 12:35:00,1.0856,1.0859,1.08548,1.08571,909599998.0
2007-05-23 12:40:00,1.08585,1.0862,1.08575,1.0861,1939599993.0
2007-05-23 12:45:00,1.0861,1.0861,1.0855,1.0856,2411499992.0
2007-05-23 12:50:00,1.0856,1.0862,1.0856,1.086,1342799999.0
2007-05-23 12:55:00,1.086,1.08635,1.086,1.0861,2650400020.0
2007-05-23 13:00:00,1.0861,1.0865,1.086,1.0865,1598900011.0
2007-05-23 13:05:00,1.0865,1.0867,1.0861,1.0861,2905699985.0
2007-05-23 13:10:00,1.0861,1.0863,1.08605,1.0862,1445500006.0
2007-05-23 13:15:00,1.0862,1.0862,1.0857,1.0858,1368899997.0
2007-05-23 13:20:00,1.0859,1.0861,1.0859,1.086,1127199992.0
2007-05-23 13:25:00,1.086,1.086,1.0852,1.0852,3588561785.0
2007-05-23 13:30:00,1.0852,1.0854,1.0852,1.0853,129400000.0
2007-05-23 13:35:00,1.0853,1.08545,1.0846,1.0847,1435100008.0
2007-05-23 13:40:00,1.0848,1.0848,1.08445,1.0847,2812399978.0
2007-05-23 13:45:00,1.0847,1.0847,1.0837,1.0838,4660390000.0
2007-05-23 13:50:00,1.0838,1.0839,1.0832,1.0834,6227199999.0
2007-05-23 13:55:00,1.0834,1.08445,1.0834,1.08435,7344300027.0
2007-05-23 14:00:00,1.0843,1.08435,1.0832,1.0832,6369200005.0
2007-05-23 14:05:00,1.0828,1.0828,1.0816,1.08225,8619699987.0
2007-05-23 14:10:00,1.08225,1.0828,1.08215,1.0827,6783800005.0
2007-05-23 14:15:00,1.0827,1.083,1.08215,1.0826,5075700008.0
2007-05-23 14:20:00,1.0825,1.0831,1.0824,1.08255,5582400013.0
2007-05-23 14:25:00,1.08255,1.0828,1.08235,1.08235,4876899989.0
2007-05-23 14:30:00,1.0823,1.083,1.0823,1.08295,3408300012.0
2007-05-23 14:35:00,1.08295,1.0835,1.0829,1.08345,5015299977.0
2007-05-23 14:40:00,1.08345,1.0835,1.08295,1.0832,6557099967.0
2007-05-23 14:45:00,1.08315,1.0834,1.083,1.0833,6248899989.0
2007-05-23 14:50:00,1.0833,1.0833,1.08295,1.083,4692900003.0
2007-05-23 14:55:00,1.08295,1.0833,1.08295,1.0833,1146800003.0
2007-05-23 15:00:00,1.0833,1.0835,1.08325,1.0834,4174399998.0
2007-05-23 15:05:00,1.0835,1.0835,1.08305,1.0832,4333799999.0
2007-05-23 15:10:00,1.0832,1.0836,1.0832,1.0835,1969499999.0
2007-05-23 15:15:00,1.08345,1.084,1.08325,1.0837,3952200005.0
2007-05-23 15:20:00,1.0837,1.08425,1.0837,1.0842,4565500012.0
2007-05-23 15:25:00,1.0842,1.0846,1.0841,1.0843,1470400004.0
2007-05-23 15:30:00,1.08435,1.08445,1.0841,1.08415,2120500003.0
2007-05-23 15:35:00,1.0842,1.08445,1.08395,1.08445,2719755151.0
2007-05-23 15:40:00,1.0844,1.08445,1.0842,1.0842,2376299996.0
2007-05-23 15:45:00,1.08415,1.0843,1.08295,1.08315,6611800007.0
2007-05-23 15:50:00,1.08315,1.0833,1.0825,1.08295,3489799998.0
2007-05-23 15:55:00,1.08295,1.08325,1.0827,1.0827,3022700002.0
2007-05-23 16:00:00,1.08275,1.0832,1.08275,1.0829,2305500013.0
2007-05-23 16:05:00,1.08285,1.0832,1.08275,1.083,5114100009.0
2007-05-23 16:10:00,1.083,1.0832,1.08265,1.08315,2352719991.0
2007-05-23 16:15:00,1.08315,1.0832,1.08295,1.08295,2150699998.0
2007-05-23 16:20:00,1.08295,1.08295,1.0823,1.0826,4831099986.0
2007-05-23 16:25:00,1.0826,1.0827,1.08245,1.0825,6414900019.0
2007-05-23 16:30:00,1.0825,1.0827,1.0823,1.0827,7380700022.0
2007-05-23 16:35:00,1.0827,1.08295,1.08245,1.0825,5998499988.0
2007-05-23 16:40:00,1.0825,1.0826,1.08225,1.0823,4401800228.0
2007-05-23 16:45:00,1.0821,1.0821,1.0812,1.0815,7276499985.0
2007-05-23 16:50:00,1.0815,1.0822,1.08145,1.082,4560800006.0
2007-05-23 16:55:00,1.0821,1.0821,1.0815,1.08165,6390799998.0
2007-05-23 17:00:00,1.08165,1.0818,1.08145,1.0815,5101199981.0
2007-05-23 17:05:00,1.0815,1.08215,1.08125,1.08215,6024800012.0
2007-05-23 17:10:00,1.08215,1.0826,1.08175,1.0826,4833999985.0
2007-05-23 17:15:00,1.0825,1.0825,1.08185,1.08215,3694900006.0
2007-05-23 17:20:00,1.08215,1.0827,1.0821,1.0826,2494100009.0
2007-05-23 17:25:00,1.0826,1.0828,1.0825,1.0826,2931199998.0
2007-05-23 17:30:00,1.0826,1.0828,1.0824,1.0827,5758499978.0
2007-05-23 17:35:00,1.0828,1.0828,1.0827,1.0827,1251199999.0
2007-05-23 17:40:00,1.0827,1.0828,1.0823,1.0823,2951599997.0
2007-05-23 17:45:00,1.0823,1.0827,1.0822,1.0825,1620400004.0
2007-05-23 17:50:00,1.0825,1.0825,1.0817,1.0819,3684700014.0
2007-05-23 17:55:00,1.0819,1.0819,1.0814,1.0815,3894600001.0
2007-05-23 18:00:00,1.0815,1.0819,1.0815,1.0817,2807299991.0
2007-05-23 18:05:00,1.0817,1.0818,1.0814,1.08145,4263499991.0
2007-05-23 18:10:00,1.0815,1.0817,1.0814,1.0815,4039499994.0
2007-05-23 18:15:00,1.0815,1.0818,1.08145,1.0817,3510699992.0
2007-05-23 18:20:00,1.0817,1.0818,1.0816,1.0816,1420000008.0
2007-05-23 18:25:00,1.08165,1.0817,1.0815,1.08165,2289999971.0
2007-05-23 18:30:00,1.0816,1.0817,1.0815,1.0817,2150800021.0
2007-05-23 18:35:00,1.0817,1.0818,1.0816,1.0817,5245000008.0
2007-05-23 18:40:00,1.0817,1.0821,1.0817,1.08205,1397000006.0
2007-05-23 18:45:00,1.0821,1.0825,1.08205,1.0825,2672599984.0
2007-05-23 18:50:00,1.0825,1.0826,1.08245,1.0826,1576599998.0
2007-05-23 18:55:00,1.0826,1.0826,1.0822,1.0823,773372722.0
2007-05-23 19:00:00,1.08225,1.0823,1.08182,1.08197,368100002.0
2007-05-23 19:05:00,1.0819,1.08235,1.08185,1.0823,435000000.0
2007-05-23 19:10:00,1.0823,1.0823,1.08182,1.08225,377600000.0
2007-05-23 19:15:00,1.08225,1.0825,1.08225,1.0824,1101399998.0
2007-05-23 19:20:00,1.0824,1.0826,1.08225,1.0825,2593900007.0
2007-05-23 19:25:00,1.0825,1.0826,1.08205,1.08225,3794899979.0
2007-05-23 19:30:00,1.0823,1.0826,1.0822,1.08225,1629299991.0
2007-05-23 19:35:00,1.08225,1.0826,1.082,1.0825,4382400033.0
2007-05-23 19:40:00,1.0826,1.0829,1.0825,1.0826,5432299992.0
2007-05-23 19:45:00,1.0826,1.0827,1.08245,1.0827,6210399985.0
2007-05-23 19:50:00,1.0827,1.0828,1.08255,1.0827,3422700007.0
2007-05-23 19:55:00,1.0827,1.0831,1.08265,1.0831,3175500016.0
2007-05-23 20:00:00,1.0831,1.0832,1.08295,1.08315,2237499971.0
2007-05-23 20:05:00,1.0832,1.0835,1.0832,1.0835,5853100008.0
2007-05-23 20:10:00,1.0835,1.0837,1.0831,1.0835,6994799983.0
2007-05-23 20:15:00,1.0835,1.0836,1.0834,1.0835,2029899997.0
2007-05-23 20:20:00,1.0835,1.0836,1.0834,1.0835,775400006.0
2007-05-23 20:25:00,1.0835,1.0835,1.0832,1.0835,2388599995.0
2007-05-23 20:30:00,1.0835,1.0835,1.0831,1.0832,3421799989.0
2007-05-23 20:35:00,1.0832,1.0833,1.0831,1.0833,3268500019.0
2007-05-23 20:40:00,1.0833,1.0833,1.0831,1.0832,2172200003.0
2007-05-23 20:45:00,1.0832,1.0832,1.08295,1.08295,921900005.0
2007-05-23 20:50:00,1.08295,1.08295,1.08215,1.0822,1327899988.0
2007-05-23 20:55:00,1.0822,1.0827,1.0822,1.0826,3790999995.0
2007-05-23 21:00:00,1.0828,1.08285,1.0825,1.0826,6327799995.0
2007-05-23 21:05:00,1.0826,1.0828,1.0826,1.0827,1321799998.0
2007-05-23 21:10:00,1.0827,1.0827,1.08235,1.0824,2177400004.0
2007-05-23 21:15:00,1.0824,1.0829,1.0824,1.0829,4430500029.0
2007-05-23 21:20:00,1.0829,1.0829,1.0824,1.0825,2389499989.0
2007-05-23 21:25:00,1.0825,1.0825,1.0825,1.0825,1011599993.0
2007-05-23 21:30:00,1.0825,1.0826,1.0824,1.0824,1355699990.0
2007-05-23 21:35:00,1.0824,1.0827,1.0823,1.0826,1798100002.0
2007-05-23 21:40:00,1.0826,1.0826,1.082,1.08205,2916400002.0
2007-05-23 21:45:00,1.08205,1.0821,1.0819,1.08195,4294000002.0
2007-05-23 21:50:00,1.08195,1.0821,1.0819,1.0819,1703199990.0
2007-05-23 21:55:00,1.0819,1.082,1.0817,1.0819,3446099989.0
2007-05-23 22:00:00,1.0819,1.082,1.08185,1.0819,620999998.0
2007-05-23 22:05:00,1.0819,1.0821,1.0818,1.082,1634499987.0
2007-05-23 22:10:00,1.082,1.0821,1.082,1.082,790900005.0
2007-05-23 22:15:00,1.082,1.0825,1.082,1.0824,1095399995.0
2007-05-23 22:20:00,1.0824,1.0826,1.08206,1.0826,380500005.0
2007-05-23 22:25:00,1.0825,1.0826,1.0823,1.0824,1354400001.0
2007-05-23 22:30:00,1.0824,1.0824,1.0822,1.0823,618499998.0
2007-05-23 22:35:00,1.0823,1.0826,1.08225,1.0826,1875399995.0
2007-05-23 22:40:00,1.0826,1.0827,1.0824,1.0825,1397800000.0
2007-05-23 22:45:00,1.0825,1.0826,1.0824,1.0824,536800001.0
2007-05-23 22:50:00,1.0824,1.0825,1.08215,1.0822,620100004.0
2007-05-23 22:55:00,1.0822,1.0826,1.082,1.0821,1553999997.0
2007-05-23 23:00:00,1.0821,1.0824,1.082,1.0822,209900001.0
2007-05-23 23:05:00,1.0822,1.0828,1.08179,1.0828,356200001.0
2007-05-23 23:10:00,1.0828,1.0828,1.0821,1.0823,492299999.0
2007-05-23 23:15:00,1.08202,1.08226,1.082,1.082,169900000.0
2007-05-23 23:20:00,1.082,1.0831,1.082,1.0823,306199999.0
2007-05-23 23:25:00,1.0824,1.0824,1.08185,1.08187,393700002.0
2007-05-23 23:30:00,1.0822,1.0826,1.0822,1.0826,469100000.0
2007-05-23 23:35:00,1.08233,1.0826,1.08207,1.08235,825300002.0
2007-05-23 23:40:00,1.0826,1.0826,1.0822,1.0823,269600000.0
2007-05-23 23:45:00,1.08207,1.0827,1.08202,1.0825,344100001.0
2007-05-23 23:50:00,1.0825,1.0836,1.0824,1.0835,607699998.0
2007-05-23 23:55:00,1.0835,1.0835,1.08278,1.0832,453800000.0
2007-05-24 00:00:00,1.0831,1.0831,1.0827,1.0829,1631599990.0
2007-05-24 00:05:00,1.0829,1.083,1.08285,1.083,1438600001.0
2007-05-24 00:10:00,1.08274,1.083,1.08232,1.08232,350300000.0
2007-05-24 00:15:00,1.0829,1.08295,1.08285,1.08285,289699998.0
2007-05-24 00:20:00,1.0829,1.0831,1.0829,1.0831,1302699992.0
2007-05-24 00:25:00,1.08278,1.0831,1.08271,1.083,373500001.0
2007-05-24 00:30:00,1.083,1.08301,1.08266,1.08295,402399997.0
2007-05-24 00:35:00,1.083,1.0832,1.0829,1.08294,635104216.0
2007-05-24 00:40:00,1.08306,1.0832,1.08305,1.08315,197221066.0
2007-05-24 00:45:00,1.0832,1.0832,1.08285,1.08296,636699997.0
2007-05-24 00:50:00,1.08313,1.08321,1.0828,1.08299,591199996.0
2007-05-24 00:55:00,1.08291,1.0833,1.08285,1.08325,252699998.0
2007-05-24 01:00:00,1.0833,1.0833,1.08293,1.08296,790299998.0
2007-05-24 01:05:00,1.08345,1.0835,1.08317,1.0834,257400000.0
2007-05-24 01:10:00,1.08307,1.0835,1.08305,1.0831,353599999.0
2007-05-24 01:15:00,1.0829,1.0831,1.08285,1.08286,468300000.0
2007-05-24 01:20:00,1.08297,1.08302,1.08282,1.08282,322899999.0
2007-05-24 01:25:00,1.0831,1.0831,1.08263,1.08283,1672800006.0
2007-05-24 01:30:00,1.0829,1.0831,1.0828,1.0831,585600002.0
2007-05-24 01:35:00,1.08298,1.0831,1.08281,1.0831,771300000.0
2007-05-24 01:40:00,1.0832,1.0832,1.08276,1.0829,202800002.0
2007-05-24 01:45:00,1.0829,1.08312,1.08274,1.08295,926100001.0
2007-05-24 01:50:00,1.08281,1.08302,1.08279,1.0829,403800003.0
2007-05-24 01:55:00,1.0829,1.08313,1.08282,1.083,459800000.0
2007-05-24 02:00:00,1.08284,1.08315,1.08263,1.08275,317900000.0
2007-05-24 02:05:00,1.0831,1.0832,1.0827,1.083,368000001.0
2007-05-24 02:10:00,1.083,1.083,1.0828,1.0829,421400000.0
2007-05-24 02:15:00,1.0829,1.08325,1.0828,1.0831,1295299998.0
2007-05-24 02:20:00,1.0831,1.08315,1.0827,1.08305,638599994.0
2007-05-24 02:25:00,1.0831,1.08325,1.0829,1.0832,846699998.0
2007-05-24 02:30:00,1.08315,1.08335,1.08305,1.08335,258100001.0
2007-05-24 02:35:00,1.08335,1.08335,1.08297,1.0831,710700006.0
2007-05-24 02:40:00,1.0833,1.08335,1.08298,1.08325,343100000.0
2007-05-24 02:45:00,1.0833,1.0833,1.0829,1.0832,267700000.0
2007-05-24 02:50:00,1.0832,1.08325,1.08275,1.08315,373900000.0
2007-05-24 02:55:00,1.0832,1.0832,1.08271,1.083,1056599996.0
2007-05-24 03:00:00,1.083,1.08315,1.08295,1.08305,105500000.0
2007-05-24 03:05:00,1.08305,1.0833,1.083,1.0832,996700002.0
2007-05-24 03:10:00,1.0832,1.0835,1.08315,1.0835,356300001.0
2007-05-24 03:15:00,1.08329,1.0835,1.08325,1.0835,179300000.0
2007-05-24 03:20:00,1.0835,1.0838,1.0832,1.08365,772700001.0
2007-05-24 03:25:00,1.0837,1.0837,1.08325,1.0837,392699999.0
2007-05-24 03:30:00,1.08328,1.0838,1.08316,1.0836,619900002.0
2007-05-24 03:35:00,1.08355,1.0838,1.0835,1.08365,370600006.0
2007-05-24 03:40:00,1.08339,1.08375,1.08335,1.0834,262299999.0
2007-05-24 03:45:00,1.08343,1.0837,1.08307,1.0831,572700000.0
2007-05-24 03:50:00,1.0832,1.0835,1.08308,1.0833,895099979.0
2007-05-24 03:55:00,1.08303,1.0833,1.08297,1.0833,303600004.0
2007-05-24 04:00:00,1.0835,1.0836,1.0832,1.08325,477300000.0
2007-05-24 04:05:00,1.0833,1.0834,1.0829,1.0833,1331700013.0
2007-05-24 04:10:00,1.0833,1.0833,1.08296,1.0833,411999994.0
2007-05-24 04:15:00,1.0833,1.0833,1.08305,1.08305,455500000.0
2007-05-24 04:20:00,1.0831,1.0833,1.08282,1.0832,239800001.0
2007-05-24 04:25:00,1.08271,1.0833,1.08271,1.0833,333100002.0
2007-05-24 04:30:00,1.08305,1.08345,1.0829,1.08323,421799994.0
2007-05-24 04:35:00,1.0833,1.0833,1.08293,1.08315,186500001.0
2007-05-24 04:40:00,1.08315,1.08318,1.08286,1.083,90300000.0
2007-05-24 04:45:00,1.0832,1.0832,1.08282,1.08291,347200001.0
2007-05-24 04:50:00,1.08277,1.0832,1.08275,1.08285,313800000.0
2007-05-24 04:55:00,1.08281,1.08315,1.08278,1.08315,163100000.0
2007-05-24 05:00:00,1.0831,1.0832,1.08286,1.0831,1367800001.0
2007-05-24 05:05:00,1.083,1.08335,1.0828,1.08335,860700000.0
2007-05-24 05:10:00,1.08335,1.08335,1.08287,1.0829,659599999.0
2007-05-24 05:15:00,1.0832,1.0832,1.08285,1.08292,938200010.0
2007-05-24 05:20:00,1.0832,1.0832,1.08273,1.08292,3390499993.0
2007-05-24 05:25:00,1.0832,1.0833,1.08286,1.0833,1091999998.0
2007-05-24 05:30:00,1.08325,1.0833,1.08285,1.08295,814400001.0
2007-05-24 05:35:00,1.08298,1.0833,1.08278,1.0833,2181400002.0
2007-05-24 05:40:00,1.08305,1.08314,1.08293,1.08303,1272799996.0
2007-05-24 05:45:00,1.083,1.08305,1.0829,1.08295,1285499993.0
2007-05-24 05:50:00,1.08303,1.08322,1.08293,1.08304,1297499995.0
2007-05-24 05:55:00,1.08307,1.0834,1.08302,1.0834,218900001.0
2007-05-24 06:00:00,1.08333,1.08333,1.08307,1.08314,1816600005.0
2007-05-24 06:05:00,1.08323,1.0834,1.08299,1.08313,458400001.0
2007-05-24 06:10:00,1.0834,1.0834,1.08281,1.0831,353300000.0
2007-05-24 06:15:00,1.0831,1.0831,1.08277,1.0831,755900008.0
2007-05-24 06:20:00,1.0831,1.0832,1.08291,1.08308,503199999.0
2007-05-24 06:25:00,1.08303,1.0832,1.08276,1.0831,266100000.0
2007-05-24 06:30:00,1.0831,1.0832,1.08276,1.08292,427900000.0
2007-05-24 06:35:00,1.08294,1.0831,1.08285,1.08295,796800000.0
2007-05-24 06:40:00,1.08288,1.0833,1.08281,1.0833,1248999989.0
2007-05-24 06:45:00,1.0834,1.08351,1.08315,1.08345,617500001.0
2007-05-24 06:50:00,1.0835,1.0835,1.0831,1.0833,1164399998.0
2007-05-24 06:55:00,1.0834,1.0834,1.08301,1.0833,330000002.0
2007-05-24 07:00:00,1.0833,1.0834,1.0832,1.0834,268400000.0
2007-05-24 07:05:00,1.08301,1.0834,1.08296,1.0833,187000000.0
2007-05-24 07:10:00,1.08308,1.08336,1.08301,1.0833,657000004.0
2007-05-24 07:15:00,1.0833,1.0834,1.0832,1.08325,560700006.0
2007-05-24 07:20:00,1.0833,1.0833,1.08263,1.08286,1471999989.0
2007-05-24 07:25:00,1.083,1.0833,1.08281,1.0833,484299998.0
2007-05-24 07:30:00,1.08313,1.0833,1.08304,1.08325,329400005.0
2007-05-24 07:35:00,1.08305,1.0835,1.08302,1.08306,535400000.0
2007-05-24 07:40:00,1.08325,1.0834,1.0831,1.08328,792400000.0
2007-05-24 07:45:00,1.08313,1.0834,1.0831,1.0833,493400005.0
2007-05-24 07:50:00,1.08325,1.08345,1.0832,1.0834,181499999.0
2007-05-24 07:55:00,1.0834,1.0834,1.0833,1.0833,369299999.0
2007-05-24 08:00:00,1.08311,1.0837,1.0828,1.0832,1760500009.0
2007-05-24 08:05:00,1.0832,1.0834,1.083,1.0834,1587800007.0
2007-05-24 08:10:00,1.0834,1.0838,1.08335,1.08358,455699996.0
2007-05-24 08:15:00,1.0837,1.0837,1.0835,1.0835,477899997.0
2007-05-24 08:20:00,1.0835,1.0836,1.08326,1.0835,196400000.0
2007-05-24 08:25:00,1.0835,1.0837,1.08325,1.0836,663799995.0
2007-05-24 08:30:00,1.0836,1.0838,1.0835,1.0837,1517600005.0
2007-05-24 08:35:00,1.08375,1.0838,1.08345,1.0836,732300001.0
2007-05-24 08:40:00,1.0836,1.08385,1.0836,1.0836,729199999.0
2007-05-24 08:45:00,1.0836,1.0838,1.0835,1.08375,684300000.0
2007-05-24 08:50:00,1.08375,1.0838,1.083,1.0833,750000001.0
2007-05-24 08:55:00,1.0833,1.0835,1.0832,1.0835,715200006.0
2007-05-24 09:00:00,1.08345,1.0836,1.0834,1.08355,660700000.0
2007-05-24 09:05:00,1.0836,1.0836,1.0827,1.08315,2821600009.0
2007-05-24 09:10:00,1.08315,1.0836,1.08315,1.0836,442999997.0
2007-05-24 09:15:00,1.0836,1.0837,1.08317,1.08355,2227100437.0
2007-05-24 09:20:00,1.0836,1.0837,1.0833,1.0833,656699998.0
2007-05-24 09:25:00,1.08335,1.0834,1.08264,1.08301,1182240002.0
2007-05-24 09:30:00,1.0832,1.0839,1.08315,1.0839,1258399996.0
2007-05-24 09:35:00,1.0839,1.0842,1.08375,1.0838,2965899994.0
2007-05-24 09:40:00,1.0838,1.0841,1.0836,1.084,2554200005.0
2007-05-24 09:45:00,1.08395,1.08445,1.08395,1.08445,3667599970.0
2007-05-24 09:50:00,1.08445,1.0846,1.0842,1.08455,3558899992.0
2007-05-24 09:55:00,1.08455,1.08485,1.08445,1.0846,2322100002.0
2007-05-24 10:00:00,1.0846,1.08465,1.0844,1.08465,595100001.0
2007-05-24 10:05:00,1.08465,1.08465,1.08415,1.08435,1238900003.0
2007-05-24 10:10:00,1.0843,1.0843,1.08325,1.0834,3413699997.0
2007-05-24 10:15:00,1.08335,1.0837,1.08335,1.0836,2071599999.0
2007-05-24 10:20:00,1.0836,1.0837,1.0835,1.0835,1196799999.0
2007-05-24 10:25:00,1.0835,1.08375,1.08345,1.0837,1014799994.0
2007-05-24 10:30:00,1.0837,1.0837,1.0831,1.08315,1225800001.0
2007-05-24 10:35:00,1.08315,1.0836,1.08315,1.08355,511300007.0
2007-05-24 10:40:00,1.0835,1.0835,1.0834,1.08345,311900000.0
2007-05-24 10:45:00,1.08317,1.08345,1.08316,1.0834,597200002.0
2007-05-24 10:50:00,1.0834,1.08365,1.08325,1.0836,1346000006.0
2007-05-24 10:55:00,1.0835,1.0836,1.08345,1.0835,1642200000.0
2007-05-24 11:00:00,1.0835,1.0836,1.0834,1.08355,1028799996.0
2007-05-24 11:05:00,1.08355,1.08365,1.0833,1.0836,1011299996.0
2007-05-24 11:10:00,1.0836,1.0836,1.0828,1.0828,1633600001.0
2007-05-24 11:15:00,1.0828,1.083,1.0821,1.08295,3513576258.0
2007-05-24 11:20:00,1.0829,1.08315,1.08255,1.0826,2215869997.0
2007-05-24 11:25:00,1.0826,1.0827,1.0824,1.08245,1122623378.0
2007-05-24 11:30:00,1.08245,1.0828,1.0823,1.08275,3049700003.0
2007-05-24 11:35:00,1.0827,1.0828,1.0826,1.0827,671500005.0
2007-05-24 11:40:00,1.0827,1.08285,1.08265,1.0828,603099998.0
2007-05-24 11:45:00,1.0828,1.0829,1.0827,1.0829,749400005.0
2007-05-24 11:50:00,1.08285,1.083,1.08275,1.083,805600004.0
2007-05-24 11:55:00,1.083,1.0833,1.0829,1.0833,1013100005.0
2007-05-24 12:00:00,1.0833,1.0833,1.083,1.08315,1034399997.0
2007-05-24 12:05:00,1.0831,1.0831,1.08245,1.08245,1284299997.0
2007-05-24 12:10:00,1.08245,1.0825,1.0818,1.0823,2906200007.0
2007-05-24 12:15:00,1.0823,1.0823,1.0818,1.0818,2615258126.0
2007-05-24 12:20:00,1.0818,1.0822,1.08112,1.0821,1927100034.0
2007-05-24 12:25:00,1.0821,1.0822,1.08175,1.08188,900100005.0
2007-05-24 12:30:00,1.0822,1.0823,1.082,1.0821,898700002.0
2007-05-24 12:35:00,1.0822,1.0822,1.0819,1.082,1354000007.0
2007-05-24 12:40:00,1.082,1.08205,1.08185,1.082,987700004.0
2007-05-24 12:45:00,1.082,1.082,1.0818,1.0818,1667648431.0
2007-05-24 12:50:00,1.0818,1.0819,1.0818,1.0818,384600000.0
2007-05-24 12:55:00,1.0818,1.0819,1.0818,1.0818,1343740338.0
2007-05-24 13:00:00,1.0818,1.08235,1.0818,1.0822,2176800006.0
2007-05-24 13:05:00,1.0822,1.0822,1.0818,1.08185,3052399992.0
2007-05-24 13:10:00,1.08185,1.0822,1.0818,1.082,2111199995.0
2007-05-24 13:15:00,1.08205,1.08205,1.0818,1.0818,1615780009.0
2007-05-24 13:20:00,1.0818,1.0819,1.0816,1.0817,488200000.0
2007-05-24 13:25:00,1.0816,1.0818,1.0815,1.0816,1122100012.0
2007-05-24 13:30:00,1.0816,1.0818,1.0815,1.0815,872599999.0
2007-05-24 13:35:00,1.0815,1.08205,1.0815,1.0819,943200000.0
2007-05-24 13:40:00,1.08195,1.082,1.0819,1.08195,457900000.0
2007-05-24 13:45:00,1.08195,1.08195,1.08155,1.08155,412200000.0
2007-05-24 13:50:00,1.0817,1.08175,1.0815,1.0815,1539457581.0
2007-05-24 13:55:00,1.0816,1.0816,1.08145,1.08155,754399991.0
2007-05-24 14:00:00,1.08165,1.0826,1.0815,1.0825,972900003.0
2007-05-24 14:05:00,1.0825,1.0825,1.08195,1.0823,2348699999.0
2007-05-24 14:10:00,1.0823,1.08235,1.082,1.0821,3453599996.0
2007-05-24 14:15:00,1.0821,1.0821,1.0819,1.0819,2690800012.0
2007-05-24 14:20:00,1.0819,1.0823,1.08165,1.0823,1791899984.0
2007-05-24 14:25:00,1.0824,1.0824,1.0817,1.0817,5865700049.0
2007-05-24 14:30:00,1.08185,1.0827,1.08185,1.08255,3203299994.0
2007-05-24 14:35:00,1.0826,1.0831,1.0823,1.0824,4172300003.0
2007-05-24 14:40:00,1.0824,1.08255,1.0821,1.0821,3156599996.0
2007-05-24 14:45:00,1.0821,1.0822,1.08165,1.08165,4120399994.0
2007-05-24 14:50:00,1.0817,1.0817,1.081,1.08135,2267499996.0
2007-05-24 14:55:00,1.08135,1.08135,1.0806,1.0811,3452099999.0
2007-05-24 15:00:00,1.0811,1.08135,1.081,1.08105,1800400001.0
2007-05-24 15:05:00,1.081,1.0812,1.08075,1.08105,1535700002.0
2007-05-24 15:10:00,1.08105,1.08105,1.08075,1.08085,3021999987.0
2007-05-24 15:15:00,1.08085,1.0811,1.0805,1.0807,4008200000.0
2007-05-24 15:20:00,1.0807,1.0808,1.0806,1.08075,2445399994.0
2007-05-24 15:25:00,1.08065,1.08085,1.0805,1.08085,3770700008.0
2007-05-24 15:30:00,1.0808,1.0813,1.08075,1.08115,2491940008.0
2007-05-24 15:35:00,1.0812,1.0812,1.0805,1.08055,4244160017.0
2007-05-24 15:40:00,1.08055,1.08085,1.0805,1.0807,3068241792.0
2007-05-24 15:45:00,1.0807,1.081,1.0806,1.08095,2994999981.0
2007-05-24 15:50:00,1.081,1.0814,1.08075,1.0808,1881699995.0
2007-05-24 15:55:00,1.08075,1.0813,1.08075,1.0812,6548099996.0
2007-05-24 16:00:00,1.0812,1.08265,1.0812,1.08195,3488700008.0
2007-05-24 16:05:00,1.082,1.08255,1.0818,1.0819,4309899994.0
2007-05-24 16:10:00,1.0817,1.082,1.0809,1.0814,6495900023.0
2007-05-24 16:15:00,1.0814,1.0821,1.0814,1.0818,3643200002.0
2007-05-24 16:20:00,1.0818,1.082,1.0814,1.08185,4844396900.0
2007-05-24 16:25:00,1.08185,1.0821,1.08165,1.08195,2805699997.0
2007-05-24 16:30:00,1.082,1.08265,1.082,1.0821,5201300020.0
2007-05-24 16:35:00,1.08205,1.0827,1.082,1.0822,3490600004.0
2007-05-24 16:40:00,1.0822,1.0823,1.08205,1.0821,3470902511.0
2007-05-24 16:45:00,1.0821,1.0825,1.082,1.08245,3178099994.0
2007-05-24 16:50:00,1.08245,1.0832,1.0824,1.0827,5823899993.0
2007-05-24 16:55:00,1.0827,1.08325,1.0825,1.08285,3657207653.0
2007-05-24 17:00:00,1.0828,1.0835,1.08245,1.08295,4345300002.0
2007-05-24 17:05:00,1.083,1.08375,1.0829,1.08375,3902099998.0
2007-05-24 17:10:00,1.08375,1.0839,1.08315,1.08345,4358100006.0
2007-05-24 17:15:00,1.08345,1.08385,1.0833,1.0835,2599099997.0
2007-05-24 17:20:00,1.0835,1.08395,1.0834,1.0838,3651000009.0
2007-05-24 17:25:00,1.08385,1.084,1.08325,1.0834,6013399986.0
2007-05-24 17:30:00,1.08335,1.0836,1.0833,1.0834,7258999954.0
2007-05-24 17:35:00,1.0835,1.0838,1.0833,1.0836,5334899971.0
2007-05-24 17:40:00,1.0837,1.0837,1.08345,1.0836,4202200025.0
2007-05-24 17:45:00,1.0836,1.0846,1.0836,1.0845,3890599993.0
2007-05-24 17:50:00,1.0845,1.08465,1.0837,1.084,7567400010.0
2007-05-24 17:55:00,1.084,1.0842,1.0838,1.0841,5907699965.0
2007-05-24 18:00:00,1.0841,1.0841,1.0837,1.0838,3887899996.0
2007-05-24 18:05:00,1.0838,1.084,1.0832,1.0833,7027400013.0
2007-05-24 18:10:00,1.0833,1.0834,1.0831,1.0833,2234199974.0
2007-05-24 18:15:00,1.0833,1.0833,1.0829,1.0829,2256000004.0
2007-05-24 18:20:00,1.0829,1.0833,1.0829,1.0833,2938500003.0
2007-05-24 18:25:00,1.0834,1.0834,1.083,1.083,3881900029.0
2007-05-24 18:30:00,1.083,1.0834,1.083,1.0833,1099100013.0
2007-05-24 18:35:00,1.0833,1.0839,1.08325,1.08375,3344900007.0
2007-05-24 18:40:00,1.0837,1.08375,1.08355,1.0836,1146199999.0
2007-05-24 18:45:00,1.0836,1.0837,1.08355,1.0836,480600003.0
2007-05-24 18:50:00,1.0836,1.0836,1.0834,1.0835,352900000.0
2007-05-24 18:55:00,1.0835,1.0842,1.0835,1.0842,2008699992.0
2007-05-24 19:00:00,1.0841,1.08425,1.08405,1.0842,1013299999.0
2007-05-24 19:05:00,1.08425,1.08445,1.08407,1.08435,438500002.0
2007-05-24 19:10:00,1.0843,1.08475,1.0843,1.0846,1144100000.0
2007-05-24 19:15:00,1.0846,1.0848,1.08433,1.08438,607699999.0
2007-05-24 19:20:00,1.08465,1.0847,1.0845,1.0847,636400000.0
2007-05-24 19:25:00,1.0847,1.0847,1.0842,1.08425,1019200011.0
2007-05-24 19:30:00,1.0842,1.08435,1.08405,1.0842,2049900000.0
2007-05-24 19:35:00,1.0841,1.0842,1.08395,1.0841,1032700002.0
2007-05-24 19:40:00,1.0841,1.0841,1.084,1.0841,344100000.0
2007-05-24 19:45:00,1.08405,1.08435,1.08405,1.08435,1093199997.0
2007-05-24 19:50:00,1.08435,1.08455,1.08404,1.08435,336000000.0
2007-05-24 19:55:00,1.08414,1.0844,1.08365,1.08375,2357499980.0
2007-05-24 20:00:00,1.0838,1.0839,1.08365,1.0837,879299998.0
2007-05-24 20:05:00,1.08375,1.08375,1.0835,1.0836,875600000.0
2007-05-24 20:10:00,1.0836,1.08375,1.08355,1.08375,1260900000.0
2007-05-24 20:15:00,1.08375,1.0842,1.08358,1.08415,692799993.0
2007-05-24 20:20:00,1.08415,1.0842,1.0841,1.0841,657799999.0
2007-05-24 20:25:00,1.0841,1.0841,1.0839,1.08395,530199999.0
2007-05-24 20:30:00,1.08395,1.084,1.08342,1.08375,931100009.0
2007-05-24 20:35:00,1.08375,1.08385,1.08375,1.08385,678500001.0
2007-05-24 20:40:00,1.08385,1.0842,1.08385,1.08415,856600002.0
2007-05-24 20:45:00,1.0842,1.0842,1.0838,1.08385,832599994.0
2007-05-24 20:50:00,1.08385,1.0841,1.08385,1.0841,456499997.0
2007-05-24 20:55:00,1.0841,1.0841,1.08365,1.08375,1034900000.0
2007-05-24 21:00:00,1.08375,1.0842,1.0837,1.08415,2601000016.0
2007-05-24 21:05:00,1.08415,1.08425,1.08399,1.0842,1259500006.0
2007-05-24 21:10:00,1.0842,1.0842,1.0841,1.0842,1615799997.0
2007-05-24 21:15:00,1.0842,1.0845,1.0842,1.0844,1833300009.0
2007-05-24 21:20:00,1.0844,1.08445,1.08403,1.08417,1269299999.0
2007-05-24 21:25:00,1.0842,1.0847,1.08415,1.0845,1220399999.0
2007-05-24 21:30:00,1.08445,1.0853,1.08445,1.08515,2188400005.0
2007-05-24 21:35:00,1.0852,1.0852,1.08485,1.08485,2106300010.0
2007-05-24 21:40:00,1.0849,1.08505,1.08425,1.0843,1786599988.0
2007-05-24 21:45:00,1.0844,1.0845,1.08395,1.0841,2766700002.0
2007-05-24 21:50:00,1.08415,1.0844,1.08405,1.08425,1358999993.0
2007-05-24 21:55:00,1.08425,1.0848,1.0842,1.0847,4925900013.0
2007-05-24 22:00:00,1.0848,1.0848,1.0837,1.08395,3171100011.0
2007-05-24 22:05:00,1.08395,1.0842,1.08374,1.0841,492700000.0
2007-05-24 22:10:00,1.0841,1.0841,1.0839,1.084,890900000.0
2007-05-24 22:15:00,1.084,1.0844,1.0839,1.0842,1722699993.0
2007-05-24 22:20:00,1.0842,1.0842,1.08375,1.0839,456000001.0
2007-05-24 22:25:00,1.0839,1.0842,1.0838,1.0842,1484499999.0
2007-05-24 22:30:00,1.0842,1.0844,1.0841,1.0843,799400000.0
2007-05-24 22:35:00,1.0843,1.0843,1.0841,1.0842,535300001.0
2007-05-24 22:40:00,1.0842,1.0843,1.08406,1.0842,332300003.0
2007-05-24 22:45:00,1.0842,1.0842,1.08379,1.08383,619400000.0
2007-05-24 22:50:00,1.0841,1.0841,1.0834,1.0836,2487099999.0
2007-05-24 22:55:00,1.0836,1.0838,1.0835,1.0836,1138299997.0
2007-05-24 23:00:00,1.0835,1.0839,1.08345,1.0839,293599999.0
2007-05-24 23:05:00,1.0839,1.084,1.08359,1.0838,204399999.0
2007-05-24 23:10:00,1.0838,1.084,1.0837,1.084,390199998.0
2007-05-24 23:15:00,1.084,1.0843,1.08388,1.0843,260900000.0
2007-05-24 23:20:00,1.0843,1.0843,1.08397,1.0843,186300000.0
2007-05-24 23:25:00,1.0843,1.0843,1.0835,1.08375,400099999.0
2007-05-24 23:30:00,1.0839,1.0843,1.08367,1.08375,401400001.0
2007-05-24 23:35:00,1.08382,1.0843,1.0837,1.0842,277900000.0
2007-05-24 23:40:00,1.0842,1.0846,1.0842,1.08422,356500002.0
2007-05-24 23:45:00,1.0846,1.0849,1.0843,1.0843,767900000.0
2007-05-24 23:50:00,1.0848,1.0848,1.0842,1.0843,421600001.0
2007-05-24 23:55:00,1.0844,1.0844,1.0842,1.0842,366300000.0
2007-05-25 00:00:00,1.0842,1.0844,1.08358,1.08359,969500002.0
2007-05-25 00:05:00,1.084,1.0841,1.08359,1.084,897200006.0
2007-05-25 00:10:00,1.084,1.0842,1.084,1.0841,560800004.0
2007-05-25 00:15:00,1.08382,1.0844,1.08382,1.08405,571600000.0
2007-05-25 00:20:00,1.08415,1.0844,1.08407,1.0842,218600001.0
2007-05-25 00:25:00,1.084,1.0842,1.08391,1.0841,157700001.0
2007-05-25 00:30:00,1.08391,1.08408,1.08385,1.084,388775852.0
2007-05-25 00:35:00,1.08391,1.0843,1.08389,1.08413,43401136.0
2007-05-25 00:40:00,1.08413,1.0843,1.08402,1.0843,10725284.0
2007-05-25 00:45:00,1.0843,1.0843,1.08389,1.0842,433899996.0
2007-05-25 00:50:00,1.0843,1.0843,1.0839,1.08406,687199992.0
2007-05-25 00:55:00,1.0843,1.0844,1.08401,1.08418,874400002.0
2007-05-25 01:00:00,1.0844,1.085,1.0844,1.08485,532500003.0
2007-05-25 01:05:00,1.0845,1.0849,1.08449,1.0849,782900000.0
2007-05-25 01:10:00,1.0849,1.085,1.08456,1.0849,687600002.0
2007-05-25 01:15:00,1.0849,1.0849,1.08462,1.0849,549000000.0
2007-05-25 01:20:00,1.0849,1.08515,1.08452,1.08477,742199999.0
2007-05-25 01:25:00,1.085,1.085,1.08445,1.085,1418100002.0
2007-05-25 01:30:00,1.085,1.085,1.08447,1.08459,333300002.0
2007-05-25 01:35:00,1.0849,1.0849,1.08448,1.08475,671600000.0
2007-05-25 01:40:00,1.0848,1.0848,1.08475,1.0848,450199999.0
2007-05-25 01:45:00,1.0848,1.0849,1.08465,1.0847,195700000.0
2007-05-25 01:50:00,1.08444,1.0848,1.08427,1.0847,229900001.0
2007-05-25 01:55:00,1.08422,1.0851,1.08422,1.0848,1096000007.0
2007-05-25 02:00:00,1.085,1.085,1.08456,1.0847,167799999.0
2007-05-25 02:05:00,1.08465,1.085,1.08462,1.085,318500000.0
2007-05-25 02:10:00,1.085,1.085,1.0847,1.08485,273700001.0
2007-05-25 02:15:00,1.08472,1.085,1.08458,1.0849,144500000.0
2007-05-25 02:20:00,1.0847,1.0849,1.0847,1.0849,103100000.0
2007-05-25 02:25:00,1.0849,1.0849,1.08462,1.0849,164400000.0
2007-05-25 02:30:00,1.08459,1.0851,1.08447,1.0851,447899998.0
2007-05-25 02:35:00,1.0851,1.0852,1.085,1.085,1610599994.0
2007-05-25 02:40:00,1.08465,1.0851,1.08456,1.0851,54100000.0
2007-05-25 02:45:00,1.0851,1.0851,1.08442,1.085,306800000.0
2007-05-25 02:50:00,1.08491,1.0851,1.08466,1.0847,973099995.0
2007-05-25 02:55:00,1.0847,1.0849,1.0847,1.0848,422099993.0
2007-05-25 03:00:00,1.08451,1.0848,1.08437,1.0847,707099997.0
2007-05-25 03:05:00,1.0847,1.0849,1.08465,1.0849,1078500011.0
2007-05-25 03:10:00,1.0849,1.0849,1.08455,1.0847,783399993.0
2007-05-25 03:15:00,1.0847,1.0847,1.0844,1.0844,421900001.0
2007-05-25 03:20:00,1.08445,1.0848,1.08445,1.0848,353899998.0
2007-05-25 03:25:00,1.0848,1.0848,1.08446,1.0848,235399998.0
2007-05-25 03:30:00,1.0848,1.08495,1.08475,1.0849,482100000.0
2007-05-25 03:35:00,1.0849,1.0849,1.08425,1.0848,698600002.0
2007-05-25 03:40:00,1.0848,1.0848,1.08448,1.08465,240400000.0
2007-05-25 03:45:00,1.0847,1.08485,1.0845,1.08462,255100002.0
2007-05-25 03:50:00,1.0846,1.0848,1.08428,1.0848,405400002.0
2007-05-25 03:55:00,1.08475,1.0848,1.08455,1.0846,211900001.0
2007-05-25 04:00:00,1.08455,1.0846,1.0844,1.08455,216500001.0
2007-05-25 04:05:00,1.08426,1.08455,1.08419,1.08424,747600005.0
2007-05-25 04:10:00,1.0844,1.0844,1.0841,1.0842,290600002.0
2007-05-25 04:15:00,1.0842,1.0842,1.08353,1.08415,646499997.0
2007-05-25 04:20:00,1.08415,1.08425,1.08415,1.0842,134599999.0
2007-05-25 04:25:00,1.0842,1.0845,1.08395,1.0843,529400000.0
2007-05-25 04:30:00,1.08396,1.0843,1.08387,1.0843,324999998.0
2007-05-25 04:35:00,1.0843,1.0843,1.08393,1.08408,110800000.0
2007-05-25 04:40:00,1.08395,1.08422,1.08395,1.08402,130300000.0
2007-05-25 04:45:00,1.0843,1.0845,1.08382,1.08405,623499999.0
2007-05-25 04:50:00,1.084,1.0843,1.0835,1.08375,497899999.0
2007-05-25 04:55:00,1.08375,1.0843,1.0837,1.08383,139100000.0
2007-05-25 05:00:00,1.0841,1.0841,1.084,1.0841,233000005.0
2007-05-25 05:05:00,1.0841,1.0841,1.0841,1.0841,107200000.0
2007-05-25 05:10:00,1.0839,1.0841,1.0838,1.0841,595899997.0
2007-05-25 05:15:00,1.0841,1.0844,1.08394,1.084,576400000.0
2007-05-25 05:20:00,1.08403,1.08435,1.0839,1.0843,2283699998.0
2007-05-25 05:25:00,1.0843,1.0843,1.08425,1.0843,488000000.0
2007-05-25 05:30:00,1.0843,1.0843,1.08394,1.0843,2150399991.0
2007-05-25 05:35:00,1.0843,1.08455,1.08395,1.08405,271600000.0
2007-05-25 05:40:00,1.08425,1.08425,1.0837,1.08425,1092399988.0
2007-05-25 05:45:00,1.08425,1.0843,1.08389,1.08404,654400001.0
2007-05-25 05:50:00,1.08412,1.0843,1.08389,1.08398,816599998.0
2007-05-25 05:55:00,1.08398,1.0843,1.08393,1.08395,168800000.0
2007-05-25 06:00:00,1.08408,1.0842,1.0838,1.08393,1489600007.0
2007-05-25 06:05:00,1.08407,1.0843,1.08368,1.08402,658900000.0
2007-05-25 06:10:00,1.08382,1.08415,1.08382,1.08397,531300005.0
2007-05-25 06:15:00,1.0843,1.0843,1.08395,1.0843,1079000003.0
2007-05-25 06:20:00,1.08412,1.0843,1.08389,1.08403,400100001.0
2007-05-25 06:25:00,1.08403,1.0844,1.08399,1.0844,236500000.0
2007-05-25 06:30:00,1.08409,1.0844,1.084,1.08421,249600000.0
2007-05-25 06:35:00,1.08415,1.0844,1.08398,1.0844,926700000.0
2007-05-25 06:40:00,1.08414,1.0844,1.08401,1.0844,260600000.0
2007-05-25 06:45:00,1.0844,1.0844,1.08396,1.08415,664000006.0
2007-05-25 06:50:00,1.0843,1.0844,1.08403,1.0843,198600001.0
2007-05-25 06:55:00,1.0843,1.0843,1.0839,1.0841,305000000.0
2007-05-25 07:00:00,1.0841,1.0842,1.08365,1.084,1322900002.0
2007-05-25 07:05:00,1.08401,1.0843,1.08395,1.0843,215300002.0
2007-05-25 07:10:00,1.08403,1.08455,1.0839,1.08455,405699999.0
2007-05-25 07:15:00,1.08455,1.0846,1.0842,1.0845,686200002.0
2007-05-25 07:20:00,1.0845,1.08465,1.08432,1.08455,2184800005.0
2007-05-25 07:25:00,1.08455,1.08455,1.0841,1.0844,417700002.0
2007-05-25 07:30:00,1.0844,1.0844,1.0844,1.0844,237500000.0
2007-05-25 07:35:00,1.08435,1.08518,1.08399,1.08518,192300000.0
2007-05-25 07:40:00,1.08517,1.08517,1.08405,1.08413,714000000.0
2007-05-25 07:45:00,1.0844,1.0844,1.08389,1.084,436100000.0
2007-05-25 07:50:00,1.084,1.084,1.08285,1.08345,1237200000.0
2007-05-25 07:55:00,1.0834,1.0837,1.08315,1.0835,1186699995.0
2007-05-25 08:00:00,1.0835,1.08385,1.08299,1.0838,899199995.0
2007-05-25 08:05:00,1.0838,1.0843,1.08362,1.0838,492600000.0
2007-05-25 08:10:00,1.08392,1.0845,1.08377,1.0845,607199997.0
2007-05-25 08:15:00,1.08445,1.0845,1.0837,1.0838,1171899998.0
2007-05-25 08:20:00,1.0835,1.0838,1.0832,1.0833,490399999.0
2007-05-25 08:25:00,1.0833,1.0837,1.08305,1.0835,1370900009.0
2007-05-25 08:30:00,1.0835,1.08365,1.08309,1.08335,1056099998.0
2007-05-25 08:35:00,1.0834,1.0835,1.083,1.0835,618100000.0
2007-05-25 08:40:00,1.0835,1.0836,1.0832,1.0834,1794399983.0
2007-05-25 08:45:00,1.0835,1.08375,1.0829,1.0836,654400000.0
2007-05-25 08:50:00,1.08365,1.0837,1.08305,1.08324,429999999.0
2007-05-25 08:55:00,1.0834,1.0836,1.08335,1.0834,1118900006.0
2007-05-25 09:00:00,1.08335,1.0835,1.0832,1.08325,668900002.0
2007-05-25 09:05:00,1.08325,1.08345,1.08315,1.0833,1024799996.0
2007-05-25 09:10:00,1.0833,1.0833,1.0831,1.0832,957699997.0
2007-05-25 09:15:00,1.0832,1.0833,1.08285,1.0833,2061000422.0
2007-05-25 09:20:00,1.0832,1.0839,1.0832,1.0838,784300002.0
2007-05-25 09:25:00,1.08375,1.0846,1.0837,1.0846,667799995.0
2007-05-25 09:30:00,1.0846,1.0846,1.0839,1.0841,2134500005.0
2007-05-25 09:35:00,1.08415,1.0846,1.08405,1.0846,1281100004.0
2007-05-25 09:40:00,1.0846,1.0846,1.08366,1.084,617499998.0
2007-05-25 09:45:00,1.0843,1.0843,1.08378,1.08415,534599996.0
2007-05-25 09:50:00,1.08415,1.08415,1.08405,1.0841,320500003.0
2007-05-25 09:55:00,1.0841,1.08415,1.08363,1.0839,2870999985.0
2007-05-25 10:00:00,1.08395,1.0843,1.0838,1.0843,635500002.0
2007-05-25 10:05:00,1.0843,1.0852,1.0843,1.0852,2534600000.0
2007-05-25 10:10:00,1.0852,1.0855,1.0851,1.08545,979700001.0
2007-05-25 10:15:00,1.0855,1.08595,1.0847,1.0849,2946900002.0
2007-05-25 10:20:00,1.0849,1.0849,1.0842,1.0847,851600000.0
2007-05-25 10:25:00,1.0847,1.0848,1.0846,1.0846,689700003.0
2007-05-25 10:30:00,1.0846,1.0847,1.08433,1.0845,817800002.0
2007-05-25 10:35:00,1.0845,1.0847,1.08438,1.0846,596299996.0
2007-05-25 10:40:00,1.0846,1.0846,1.0844,1.0845,874500000.0
2007-05-25 10:45:00,1.0845,1.085,1.0843,1.08465,2195900001.0
2007-05-25 10:50:00,1.0847,1.085,1.0845,1.0847,2406699993.0
2007-05-25 10:55:00,1.0847,1.0847,1.08445,1.0847,895399992.0
2007-05-25 11:00:00,1.0847,1.0851,1.0845,1.0849,1246900001.0
2007-05-25 11:05:00,1.0849,1.0851,1.0849,1.0851,967499993.0
2007-05-25 11:10:00,1.0851,1.0853,1.085,1.08525,1411100007.0
2007-05-25 11:15:00,1.0852,1.08525,1.0849,1.0851,2062157018.0
2007-05-25 11:20:00,1.0851,1.086,1.085,1.0858,3083335286.0
2007-05-25 11:25:00,1.0858,1.0858,1.0853,1.08545,1608500006.0
2007-05-25 11:30:00,1.08545,1.0856,1.0853,1.0856,1111299996.0
2007-05-25 11:35:00,1.0856,1.0857,1.0856,1.0856,353500000.0
2007-05-25 11:40:00,1.0856,1.0856,1.0853,1.0853,665200003.0
2007-05-25 11:45:00,1.0853,1.0856,1.085,1.0853,2334699997.0
2007-05-25 11:50:00,1.0853,1.0858,1.0851,1.0858,2967500000.0
2007-05-25 11:55:00,1.0858,1.0862,1.0858,1.08605,2715599995.0
2007-05-25 12:00:00,1.08605,1.0865,1.086,1.0864,2749899999.0
2007-05-25 12:05:00,1.0864,1.087,1.0864,1.0869,4197599998.0
2007-05-25 12:10:00,1.0868,1.0869,1.0861,1.0862,4020099997.0
2007-05-25 12:15:00,1.0862,1.0862,1.0858,1.0858,766299991.0
2007-05-25 12:20:00,1.0858,1.086,1.0857,1.0859,956200000.0
2007-05-25 12:25:00,1.0859,1.0861,1.0859,1.0861,904499998.0
2007-05-25 12:30:00,1.0861,1.0862,1.08605,1.0862,1113699999.0
2007-05-25 12:35:00,1.0862,1.0862,1.0859,1.0859,843099995.0
2007-05-25 12:40:00,1.0859,1.0864,1.0858,1.0859,1794499997.0
2007-05-25 12:45:00,1.0859,1.08595,1.0856,1.0858,1292000000.0
2007-05-25 12:50:00,1.0858,1.086,1.0856,1.0858,1162400002.0
2007-05-25 12:55:00,1.0858,1.0858,1.0853,1.0854,832115358.0
2007-05-25 13:00:00,1.0854,1.0856,1.08515,1.0854,1547299999.0
2007-05-25 13:05:00,1.0854,1.0861,1.0854,1.0857,1935200000.0
2007-05-25 13:10:00,1.0857,1.0859,1.0856,1.08575,1466900006.0
2007-05-25 13:15:00,1.08575,1.086,1.0857,1.0858,2587399999.0
2007-05-25 13:20:00,1.0858,1.0858,1.08555,1.0856,547600002.0
2007-05-25 13:25:00,1.0856,1.0857,1.08545,1.0855,501900000.0
2007-05-25 13:30:00,1.0857,1.0857,1.08555,1.0857,239100002.0
2007-05-25 13:35:00,1.0857,1.0864,1.0857,1.0864,2244699991.0
2007-05-25 13:40:00,1.08635,1.0865,1.08615,1.0865,1802199998.0
2007-05-25 13:45:00,1.0865,1.0866,1.08615,1.0862,2203999991.0
2007-05-25 13:50:00,1.0862,1.0863,1.0859,1.0861,1299499997.0
2007-05-25 13:55:00,1.0861,1.0861,1.08535,1.08545,1644100004.0
2007-05-25 14:00:00,1.08545,1.08545,1.0836,1.0836,4740900003.0
2007-05-25 14:05:00,1.0836,1.0838,1.08305,1.08355,4381800007.0
2007-05-25 14:10:00,1.08355,1.0838,1.08345,1.0837,2625099989.0
2007-05-25 14:15:00,1.0837,1.08395,1.0828,1.0828,3303299996.0
2007-05-25 14:20:00,1.0828,1.083,1.0821,1.0821,5380500012.0
2007-05-25 14:25:00,1.08215,1.08255,1.0821,1.0822,6734800049.0
2007-05-25 14:30:00,1.0822,1.0823,1.08205,1.0823,4954600014.0
2007-05-25 14:35:00,1.0823,1.08265,1.0822,1.0826,2810999990.0
2007-05-25 14:40:00,1.0826,1.08265,1.0822,1.08225,1581499990.0
2007-05-25 14:45:00,1.0822,1.08225,1.0814,1.08165,6113351756.0
2007-05-25 14:50:00,1.08165,1.08175,1.08115,1.08145,5115600006.0
2007-05-25 14:55:00,1.0815,1.0817,1.0809,1.08105,4993079993.0
2007-05-25 15:00:00,1.08105,1.0816,1.081,1.0816,4167600019.0
2007-05-25 15:05:00,1.0816,1.08165,1.0813,1.0816,5752999985.0
2007-05-25 15:10:00,1.0815,1.0816,1.08095,1.08105,2974400003.0
2007-05-25 15:15:00,1.08105,1.0813,1.08095,1.08125,2336699997.0
2007-05-25 15:20:00,1.08125,1.0817,1.08115,1.0813,4385800020.0
2007-05-25 15:25:00,1.0814,1.0814,1.0811,1.08125,2158100010.0
2007-05-25 15:30:00,1.08125,1.0813,1.08115,1.0812,742900002.0
2007-05-25 15:35:00,1.0812,1.0812,1.08,1.0809,7409000008.0
2007-05-25 15:40:00,1.0811,1.0811,1.0806,1.0807,7219099976.0
2007-05-25 15:45:00,1.0807,1.0814,1.0807,1.0812,3652457729.0
2007-05-25 15:50:00,1.0812,1.0813,1.0806,1.0806,4783399983.0
2007-05-25 15:55:00,1.0806,1.081,1.0801,1.0807,8535650011.0
2007-05-25 16:00:00,1.0807,1.0809,1.0802,1.0803,5990560023.0
2007-05-25 16:05:00,1.0803,1.0804,1.0775,1.07845,7316000025.0
2007-05-25 16:10:00,1.0785,1.0794,1.0784,1.0793,7234699967.0
2007-05-25 16:15:00,1.0792,1.0794,1.0787,1.0789,7684399973.0
2007-05-25 16:20:00,1.0789,1.07975,1.0787,1.07945,6520900004.0
2007-05-25 16:25:00,1.0795,1.0797,1.07925,1.0794,8147100044.0
2007-05-25 16:30:00,1.0795,1.07965,1.0792,1.0793,6342599985.0
2007-05-25 16:35:00,1.0794,1.07965,1.0793,1.07965,6056200006.0
2007-05-25 16:40:00,1.07965,1.07965,1.0793,1.0795,4193100012.0
2007-05-25 16:45:00,1.0795,1.0797,1.07925,1.0795,5114300012.0
2007-05-25 16:50:00,1.0795,1.0796,1.0792,1.0792,7362900021.0
2007-05-25 16:55:00,1.0792,1.0804,1.079,1.08,7341500000.0
2007-05-25 17:00:00,1.0798,1.08035,1.0797,1.0802,4681999993.0
2007-05-25 17:05:00,1.0802,1.0802,1.0799,1.0801,6036299967.0
2007-05-25 17:10:00,1.0801,1.0803,1.0801,1.0802,3697800005.0
2007-05-25 17:15:00,1.0802,1.0802,1.0799,1.08,3451199996.0
2007-05-25 17:20:00,1.08,1.0801,1.0799,1.08,2203800007.0
2007-05-25 17:25:00,1.08,1.0804,1.08,1.0802,3353200001.0
2007-05-25 17:30:00,1.0803,1.0803,1.07995,1.0802,6272941684.0
2007-05-25 17:35:00,1.0802,1.0806,1.0801,1.0804,6387999995.0
2007-05-25 17:40:00,1.08055,1.0809,1.0804,1.0804,3692400004.0
2007-05-25 17:45:00,1.0804,1.08055,1.08015,1.0802,2550799998.0
2007-05-25 17:50:00,1.0803,1.0803,1.0797,1.07975,2449200001.0
2007-05-25 17:55:00,1.07975,1.0798,1.0793,1.0794,4705699996.0
2007-05-25 18:00:00,1.0794,1.0796,1.0792,1.0796,6397900035.0
2007-05-25 18:05:00,1.0796,1.0797,1.07948,1.0797,4291199997.0
2007-05-25 18:10:00,1.0797,1.0801,1.0796,1.0801,2501900000.0
2007-05-25 18:15:00,1.0801,1.0803,1.0799,1.08,4920600004.0
2007-05-25 18:20:00,1.08,1.0803,1.07995,1.0802,3051799994.0
2007-05-25 18:25:00,1.0802,1.0803,1.0799,1.08,4838400001.0
2007-05-25 18:30:00,1.08,1.0803,1.07995,1.08,3202600023.0
2007-05-25 18:35:00,1.08,1.0803,1.0799,1.08,2619199997.0
2007-05-25 18:40:00,1.08,1.0801,1.07985,1.08,3467000001.0
2007-05-25 18:45:00,1.08,1.0801,1.07995,1.08005,1619599993.0
2007-05-25 18:50:00,1.08005,1.0802,1.08,1.0801,1843199994.0
2007-05-25 18:55:00,1.0801,1.0802,1.07995,1.0802,2655099992.0
2007-05-25 19:00:00,1.0802,1.08035,1.0801,1.0803,2345299984.0
2007-05-25 19:05:00,1.0802,1.0802,1.0798,1.07985,2311799985.0
2007-05-25 19:10:00,1.07985,1.0802,1.0798,1.0798,2117555920.0
2007-05-25 19:15:00,1.0798,1.0801,1.0797,1.0799,787200005.0
2007-05-25 19:20:00,1.07985,1.07985,1.0796,1.0798,1742400001.0
2007-05-25 19:25:00,1.07975,1.07975,1.0793,1.0795,1109200000.0
2007-05-25 19:30:00,1.0795,1.0795,1.079,1.0791,2062599997.0
2007-05-25 19:35:00,1.0791,1.0793,1.0791,1.0793,634800005.0
2007-05-25 19:40:00,1.0793,1.07995,1.0793,1.07937,1181299992.0
2007-05-25 19:45:00,1.07939,1.0798,1.07925,1.0795,878240006.0
2007-05-25 19:50:00,1.0794,1.0795,1.0794,1.0795,463800000.0
2007-05-25 19:55:00,1.0795,1.0797,1.07905,1.07937,1027440003.0
2007-05-25 20:00:00,1.07965,1.0797,1.07918,1.07924,238800001.0
2007-05-25 20:05:00,1.0796,1.07975,1.0795,1.0796,657500000.0
2007-05-25 20:10:00,1.0796,1.0797,1.07917,1.0795,672949523.0
2007-05-25 20:15:00,1.0796,1.0796,1.07928,1.0795,132399999.0
2007-05-25 20:20:00,1.0795,1.0795,1.07914,1.0794,789499996.0
2007-05-25 20:25:00,1.0794,1.0794,1.0792,1.0793,759099993.0
2007-05-25 20:30:00,1.0793,1.0793,1.0791,1.07915,1179599995.0
2007-05-25 20:35:00,1.0792,1.0795,1.07905,1.0795,671999988.0
2007-05-25 20:40:00,1.0795,1.07965,1.0794,1.0794,578299995.0
2007-05-25 20:45:00,1.0795,1.0796,1.0791,1.0791,980400014.0
2007-05-25 20:50:00,1.07905,1.07915,1.0788,1.07895,1361400011.0
2007-05-25 20:55:00,1.07895,1.07915,1.0789,1.079,283999997.0
2007-05-25 21:00:00,1.07905,1.07905,1.0786,1.0789,801200001.0
2007-05-25 21:05:00,1.0789,1.0789,1.0785,1.0786,2127499993.0
2007-05-25 21:10:00,1.0785,1.0789,1.0785,1.0788,1454200007.0
2007-05-25 21:15:00,1.0788,1.07905,1.0787,1.0789,1444400003.0
2007-05-25 21:20:00,1.07905,1.07905,1.0789,1.07905,380400003.0
2007-05-25 21:25:00,1.07874,1.07905,1.07864,1.0789,611400000.0
2007-05-25 21:30:00,1.0788,1.079,1.0788,1.0788,1060699996.0
2007-05-25 21:35:00,1.0788,1.0789,1.0787,1.0788,1038099996.0
2007-05-25 21:40:00,1.07853,1.0792,1.07834,1.0791,1106699993.0
2007-05-25 21:45:00,1.0791,1.0791,1.0789,1.079,478199999.0
2007-05-25 21:50:00,1.079,1.0793,1.07874,1.07882,458099993.0
2007-05-25 21:55:00,1.0792,1.0796,1.0792,1.0794,1307999991.0
2007-05-25 22:00:00,1.0793,1.0793,1.0788,1.0791,341700001.0
2007-05-25 22:05:00,1.0791,1.0795,1.0791,1.0794,629500004.0
2007-05-25 22:10:00,1.0794,1.0795,1.07892,1.0794,221200000.0
2007-05-25 22:15:00,1.0794,1.0795,1.0791,1.0794,359600001.0
2007-05-25 22:20:00,1.07923,1.07942,1.07894,1.07903,322900000.0
2007-05-25 22:25:00,1.07898,1.0796,1.07886,1.0796,725900001.0
2007-05-25 22:30:00,1.0796,1.0799,1.0795,1.0795,339600005.0
2007-05-25 22:35:00,1.0795,1.0805,1.0795,1.0799,595400000.0
2007-05-25 22:40:00,1.0796,1.0801,1.0796,1.08,241200002.0
2007-05-25 22:45:00,1.08,1.0802,1.07933,1.07935,526100002.0
2007-05-25 22:50:00,1.0796,1.0799,1.07945,1.0799,255700001.0
2007-05-25 22:55:00,1.07965,1.0803,1.07965,1.0801,89400000.0
2007-05-28 00:00:00,1.0796,1.0799,1.0796,1.0798,113700000.0
2007-05-28 00:10:00,1.0799,1.08,1.0799,1.0799,37900000.0
2007-05-28 00:15:00,1.0796,1.0798,1.0796,1.0798,37900000.0
2007-05-28 00:20:00,1.0799,1.0799,1.0797,1.0797,75800000.0
2007-05-28 00:25:00,1.0799,1.0799,1.0794,1.0795,37900000.0
2007-05-28 00:30:00,1.0796,1.0796,1.0793,1.0795,113700000.0
2007-05-28 00:35:00,1.0796,1.0796,1.0795,1.0795,75800000.0
2007-05-28 00:40:00,1.0796,1.0796,1.0795,1.0795,75800000.0
2007-05-28 00:45:00,1.0794,1.0795,1.079,1.079,189500000.0
2007-05-28 00:50:00,1.0787,1.079,1.0787,1.0789,75800000.0
2007-05-28 00:55:00,1.079,1.079,1.079,1.079,37900000.0
2007-05-28 01:00:00,1.0791,1.0794,1.079,1.0793,75800000.0
2007-05-28 01:05:00,1.0791,1.0793,1.0791,1.0793,37900000.0
2007-05-28 01:10:00,1.0794,1.0794,1.0793,1.0793,37900000.0
2007-05-28 01:20:00,1.0794,1.0794,1.0794,1.0794,37900000.0
2007-05-28 01:25:00,1.0795,1.0795,1.0794,1.0794,37900000.0
2007-05-28 01:30:00,1.0795,1.0799,1.0795,1.0796,113700000.0
2007-05-28 01:35:00,1.0797,1.0797,1.0796,1.0796,75800000.0
2007-05-28 01:40:00,1.0797,1.0797,1.0796,1.0796,37900000.0
2007-05-28 01:45:00,1.0797,1.0797,1.0796,1.0797,75800000.0
2007-05-28 01:50:00,1.0798,1.0798,1.0797,1.0797,37900000.0
2007-05-28 01:55:00,1.0798,1.0798,1.0797,1.0797,75800000.0
2007-05-28 02:00:00,1.07985,1.07985,1.07946,1.07985,130100000.0
2007-05-28 02:05:00,1.07985,1.07985,1.07952,1.07985,190200000.0
2007-05-28 02:10:00,1.07985,1.07985,1.0798,1.0798,75100000.0
2007-05-28 02:15:00,1.07985,1.07985,1.07961,1.07985,129500000.0
2007-05-28 02:20:00,1.07985,1.07995,1.07959,1.07995,158100003.0
2007-05-28 02:25:00,1.07995,1.08005,1.07972,1.07976,409099996.0
2007-05-28 02:30:00,1.08005,1.08005,1.07947,1.08005,457400002.0
2007-05-28 02:35:00,1.0801,1.08025,1.08005,1.0802,473600002.0
2007-05-28 02:40:00,1.0802,1.0803,1.07978,1.07987,487600001.0
2007-05-28 02:45:00,1.0801,1.0803,1.08,1.0802,513800000.0
2007-05-28 02:50:00,1.08025,1.08025,1.0799,1.08015,490100001.0
2007-05-28 02:55:00,1.0802,1.0802,1.08015,1.08015,160900000.0
2007-05-28 03:00:00,1.0802,1.0802,1.08015,1.0802,359200000.0
2007-05-28 03:05:00,1.0802,1.0802,1.07976,1.0802,116000000.0
2007-05-28 03:10:00,1.0802,1.0805,1.07991,1.0802,2863499999.0
2007-05-28 03:15:00,1.0802,1.0802,1.07975,1.0802,782300009.0
2007-05-28 03:20:00,1.08005,1.0802,1.0799,1.08006,355700011.0
2007-05-28 03:25:00,1.0802,1.0803,1.07999,1.08004,612100008.0
2007-05-28 03:30:00,1.0802,1.0803,1.07998,1.08003,235900003.0
2007-05-28 03:35:00,1.08007,1.0803,1.07991,1.0802,346900006.0
2007-05-28 03:40:00,1.0802,1.0802,1.07987,1.08,283400000.0
2007-05-28 03:45:00,1.08002,1.0802,1.07998,1.08015,441100000.0
2007-05-28 03:50:00,1.0802,1.0802,1.07969,1.08,481200003.0
2007-05-28 03:55:00,1.07986,1.0802,1.07983,1.0799,200099998.0
2007-05-28 04:00:00,1.0799,1.08025,1.0799,1.08025,352700001.0
2007-05-28 04:05:00,1.0803,1.08055,1.0802,1.08025,313200000.0
2007-05-28 04:10:00,1.0805,1.08065,1.0801,1.08024,403300000.0
2007-05-28 04:15:00,1.08055,1.0808,1.0804,1.08065,542500000.0
2007-05-28 04:20:00,1.08065,1.08065,1.08032,1.08041,489800000.0
2007-05-28 04:25:00,1.08065,1.08075,1.08033,1.08065,227300000.0
2007-05-28 04:30:00,1.08065,1.08075,1.0806,1.0807,338400002.0
2007-05-28 04:35:00,1.08065,1.08075,1.08065,1.0807,197200001.0
2007-05-28 04:40:00,1.0807,1.08075,1.08035,1.08063,398300000.0
2007-05-28 04:45:00,1.0807,1.0807,1.08018,1.0802,590899997.0
2007-05-28 04:50:00,1.0802,1.0805,1.07975,1.07975,1137699998.0
2007-05-28 04:55:00,1.07951,1.0799,1.07947,1.07957,394800001.0
2007-05-28 05:00:00,1.0799,1.0801,1.07969,1.08,485199999.0
2007-05-28 05:05:00,1.08,1.0801,1.07968,1.07968,655899997.0
2007-05-28 05:10:00,1.08,1.08,1.07958,1.0796,350400000.0
2007-05-28 05:15:00,1.07975,1.08,1.07964,1.0798,767500002.0
2007-05-28 05:20:00,1.0798,1.0799,1.07952,1.07971,474199996.0
2007-05-28 05:25:00,1.0799,1.0799,1.07941,1.0798,617299998.0
2007-05-28 05:30:00,1.0798,1.08,1.07945,1.07945,962699999.0
2007-05-28 05:35:00,1.07932,1.07975,1.07923,1.0795,850199996.0
2007-05-28 05:40:00,1.0795,1.0795,1.07897,1.07897,251299999.0
2007-05-28 05:45:00,1.07917,1.0794,1.07905,1.07915,481900000.0
2007-05-28 05:50:00,1.07924,1.07946,1.07915,1.0794,452799998.0
2007-05-28 05:55:00,1.0793,1.0796,1.07918,1.0793,354800000.0
2007-05-28 06:00:00,1.0796,1.0796,1.07943,1.0796,143700000.0
2007-05-28 06:05:00,1.0796,1.0797,1.07941,1.0796,218000000.0
2007-05-28 06:10:00,1.0793,1.0796,1.07921,1.0794,1011899993.0
2007-05-28 06:15:00,1.0794,1.0796,1.0792,1.0792,935800004.0
2007-05-28 06:20:00,1.07913,1.07931,1.07892,1.0793,1424199980.0
2007-05-28 06:25:00,1.0793,1.0793,1.07908,1.0792,745900000.0
2007-05-28 06:30:00,1.0794,1.0794,1.07893,1.0791,629900006.0
2007-05-28 06:35:00,1.0793,1.0793,1.07901,1.07915,927521047.0
2007-05-28 06:40:00,1.07906,1.0793,1.07893,1.0791,209899999.0
2007-05-28 06:45:00,1.0791,1.0792,1.079,1.0792,566699999.0
2007-05-28 06:50:00,1.0793,1.0793,1.07896,1.0793,181299998.0
2007-05-28 06:55:00,1.0793,1.0794,1.07897,1.07915,668499995.0
2007-05-28 07:00:00,1.07915,1.0794,1.0789,1.07897,1354999999.0
2007-05-28 07:05:00,1.0794,1.0795,1.0793,1.0794,53800000.0
2007-05-28 07:10:00,1.0794,1.0794,1.07883,1.07908,584500005.0
2007-05-28 07:15:00,1.07908,1.0794,1.07897,1.0791,1621300000.0
2007-05-28 07:20:00,1.07912,1.0796,1.07899,1.07945,204100000.0
2007-05-28 07:25:00,1.0795,1.07967,1.07912,1.07964,1329999992.0
2007-05-28 07:30:00,1.0795,1.0795,1.07919,1.0795,1934099984.0
2007-05-28 07:35:00,1.07931,1.0795,1.07916,1.0795,537500000.0
2007-05-28 07:40:00,1.0795,1.07967,1.0794,1.07961,148599999.0
2007-05-28 07:45:00,1.0795,1.0795,1.07928,1.0794,187700000.0
2007-05-28 07:50:00,1.0795,1.0796,1.07945,1.0795,221500000.0
2007-05-28 07:55:00,1.0795,1.07955,1.07918,1.07955,2579499985.0
2007-05-28 08:00:00,1.07955,1.0798,1.0795,1.0797,502000002.0
2007-05-28 08:05:00,1.07953,1.0797,1.07931,1.0797,318300000.0
2007-05-28 08:10:00,1.0797,1.0797,1.07907,1.07913,2349600003.0
2007-05-28 08:15:00,1.07937,1.0797,1.07935,1.0797,1347799995.0
2007-05-28 08:20:00,1.07942,1.07995,1.07927,1.0798,515899998.0
2007-05-28 08:25:00,1.0798,1.0798,1.07965,1.0797,187900000.0
2007-05-28 08:30:00,1.0797,1.07995,1.0797,1.0799,150500001.0
2007-05-28 08:35:00,1.07985,1.08,1.0797,1.08,540699994.0
2007-05-28 08:40:00,1.08,1.0802,1.07931,1.07973,501899995.0
2007-05-28 08:45:00,1.08,1.0802,1.07991,1.08003,631500006.0
2007-05-28 08:50:00,1.0802,1.0805,1.08006,1.0804,364300005.0
2007-05-28 08:55:00,1.0804,1.0807,1.0804,1.0807,997199999.0
2007-05-28 09:00:00,1.0807,1.0807,1.0805,1.0805,772400004.0
2007-05-28 09:05:00,1.0805,1.0807,1.08037,1.0806,537600002.0
2007-05-28 09:10:00,1.0806,1.0806,1.0803,1.0804,1231200009.0
2007-05-28 09:15:00,1.0804,1.0804,1.0802,1.0803,931800003.0
2007-05-28 09:20:00,1.0803,1.0803,1.07969,1.0801,1280399987.0
2007-05-28 09:25:00,1.0801,1.0801,1.07947,1.0798,480900005.0
2007-05-28 09:30:00,1.08005,1.08015,1.08005,1.08015,478000001.0
2007-05-28 09:35:00,1.0802,1.0805,1.07995,1.0804,554199997.0
2007-05-28 09:40:00,1.0804,1.0807,1.0804,1.0805,1171800001.0
2007-05-28 09:45:00,1.0805,1.0806,1.0802,1.0803,446899996.0
2007-05-28 09:50:00,1.0803,1.08038,1.07993,1.0803,1663000000.0
2007-05-28 09:55:00,1.0803,1.0804,1.07993,1.0802,1467700008.0
2007-05-28 10:00:00,1.0802,1.0805,1.07958,1.0802,2454899981.0
2007-05-28 10:05:00,1.0803,1.0805,1.0803,1.0805,206100007.0
2007-05-28 10:10:00,1.0805,1.0805,1.07974,1.0803,3820500011.0
2007-05-28 10:15:00,1.0804,1.0805,1.0804,1.0805,391800013.0
2007-05-28 10:20:00,1.0805,1.0805,1.07971,1.0805,3737400001.0
2007-05-28 10:25:00,1.0805,1.0805,1.0803,1.08033,726388643.0
2007-05-28 10:30:00,1.0804,1.08043,1.07989,1.08035,2636900031.0
2007-05-28 10:35:00,1.0804,1.0804,1.07981,1.08037,2059400036.0
2007-05-28 10:40:00,1.08032,1.0804,1.07988,1.0804,2265700032.0
2007-05-28 10:45:00,1.0804,1.0804,1.0803,1.0804,255500008.0
2007-05-28 10:50:00,1.0804,1.0804,1.0803,1.08031,2010000003.0
2007-05-28 10:55:00,1.0804,1.0808,1.08014,1.0808,2609400008.0
2007-05-28 11:00:00,1.0807,1.0808,1.08063,1.08063,984000015.0
2007-05-28 11:05:00,1.0808,1.0808,1.08037,1.0807,195400000.0
2007-05-28 11:10:00,1.0807,1.0807,1.0805,1.0805,291799992.0
2007-05-28 11:15:00,1.0799,1.0806,1.0799,1.0805,1500399995.0
2007-05-28 11:20:00,1.08031,1.0806,1.08026,1.0805,2201000000.0
2007-05-28 11:25:00,1.0805,1.0805,1.08005,1.08015,1440200013.0
2007-05-28 11:30:00,1.08021,1.0805,1.07971,1.0805,968999997.0
2007-05-28 11:35:00,1.0805,1.0807,1.08017,1.0807,2438500012.0
2007-05-28 11:40:00,1.0809,1.0809,1.08035,1.08035,2730299994.0
2007-05-28 11:45:00,1.0808,1.0808,1.0804,1.0805,726699998.0
2007-05-28 11:50:00,1.08034,1.0809,1.08031,1.0809,2031699991.0
2007-05-28 11:55:00,1.0809,1.0812,1.0808,1.0809,1773900005.0
2007-05-28 12:00:00,1.081,1.0812,1.0809,1.0811,914600011.0
2007-05-28 12:05:00,1.0812,1.0812,1.081,1.0811,415999995.0
2007-05-28 12:10:00,1.0811,1.0811,1.08078,1.081,792699997.0
2007-05-28 12:15:00,1.081,1.08104,1.08044,1.0808,4690400011.0
2007-05-28 12:20:00,1.081,1.081,1.0805,1.0809,1565799995.0
2007-05-28 12:25:00,1.0809,1.0809,1.0808,1.0809,350599996.0
2007-05-28 12:30:00,1.08087,1.0809,1.08062,1.08082,3458900027.0
2007-05-28 12:35:00,1.08072,1.0809,1.08066,1.0809,2002500016.0
2007-05-28 12:40:00,1.08105,1.08105,1.08061,1.08085,2555225001.0
2007-05-28 12:45:00,1.0809,1.081,1.0807,1.0809,765399991.0
2007-05-28 12:50:00,1.0809,1.081,1.08065,1.0808,965600014.0
2007-05-28 12:55:00,1.0809,1.0811,1.0809,1.0811,495000013.0
2007-05-28 13:00:00,1.0811,1.0811,1.08079,1.08093,2222300025.0
2007-05-28 13:05:00,1.0811,1.0811,1.08045,1.08078,1054299999.0
2007-05-28 13:10:00,1.081,1.081,1.0808,1.0809,551499998.0
2007-05-28 13:15:00,1.0809,1.0809,1.0807,1.0809,561499999.0
2007-05-28 13:20:00,1.0808,1.0809,1.0808,1.0808,386400006.0
2007-05-28 13:25:00,1.0808,1.0809,1.0808,1.0808,148500001.0
2007-05-28 13:30:00,1.0808,1.0809,1.08017,1.08062,753299997.0
2007-05-28 13:35:00,1.0809,1.08092,1.08052,1.0807,1587999989.0
2007-05-28 13:40:00,1.08069,1.0808,1.08031,1.08069,1733395903.0
2007-05-28 13:45:00,1.08058,1.0808,1.07999,1.0808,799410409.0
2007-05-28 13:50:00,1.0808,1.0808,1.0804,1.0807,907300001.0
2007-05-28 13:55:00,1.08073,1.0808,1.08042,1.08063,285799999.0
2007-05-28 14:00:00,1.0808,1.0809,1.0805,1.0805,579000002.0
2007-05-28 14:05:00,1.0804,1.0809,1.0799,1.0809,703500018.0
2007-05-28 14:10:00,1.08056,1.0809,1.08046,1.0808,606200004.0
2007-05-28 14:15:00,1.0808,1.0808,1.08033,1.08033,370900000.0
2007-05-28 14:20:00,1.0803,1.0804,1.07969,1.08024,1254200011.0
2007-05-28 14:25:00,1.08033,1.0805,1.07978,1.0804,3250100015.0
2007-05-28 14:30:00,1.08044,1.0809,1.08044,1.0808,868999995.0
2007-05-28 14:35:00,1.0808,1.0808,1.07998,1.08036,1201600001.0
2007-05-28 14:40:00,1.0806,1.0806,1.08004,1.08025,2268799991.0
2007-05-28 14:45:00,1.08016,1.08034,1.07952,1.08015,3024299997.0
2007-05-28 14:50:00,1.07957,1.0805,1.07957,1.0804,1353800002.0
2007-05-28 14:55:00,1.0804,1.0804,1.07959,1.0803,1307400005.0
2007-05-28 15:00:00,1.08033,1.0805,1.07968,1.08001,1650000008.0
2007-05-28 15:05:00,1.0802,1.0802,1.07985,1.08015,970600000.0
2007-05-28 15:10:00,1.08015,1.08015,1.07936,1.07982,212500000.0
2007-05-28 15:15:00,1.08015,1.08015,1.07942,1.07996,231399995.0
2007-05-28 15:20:00,1.08015,1.08015,1.07978,1.0801,284199998.0
2007-05-28 15:25:00,1.0797,1.0801,1.0793,1.08,418899998.0
2007-05-28 15:30:00,1.08,1.08015,1.07939,1.07985,237999997.0
2007-05-28 15:35:00,1.07995,1.08015,1.07941,1.0801,639200006.0
2007-05-28 15:40:00,1.08,1.0802,1.08,1.0801,715899996.0
2007-05-28 15:45:00,1.0801,1.08015,1.08,1.08,315300001.0
2007-05-28 15:50:00,1.0799,1.08,1.07945,1.07995,768700004.0
2007-05-28 15:55:00,1.07995,1.08005,1.07977,1.07989,929300009.0
2007-05-28 16:00:00,1.08005,1.08015,1.08,1.0801,702000005.0
2007-05-28 16:05:00,1.0801,1.0801,1.07987,1.0799,594000004.0
2007-05-28 16:10:00,1.07982,1.08015,1.0793,1.08005,1217199997.0
2007-05-28 16:15:00,1.08005,1.08005,1.07957,1.08005,145700001.0
2007-05-28 16:20:00,1.07975,1.0801,1.07958,1.07997,528200001.0
2007-05-28 16:25:00,1.08005,1.08015,1.07988,1.0801,378400003.0
2007-05-28 16:30:00,1.0801,1.0802,1.07988,1.0802,197600000.0
2007-05-28 16:35:00,1.0802,1.08055,1.0802,1.0804,1249300007.0
2007-05-28 16:40:00,1.0803,1.0804,1.0801,1.0802,435100004.0
2007-05-28 16:45:00,1.0802,1.0802,1.07973,1.0801,657899999.0
2007-05-28 16:50:00,1.0798,1.0802,1.07963,1.0802,286099995.0
2007-05-28 16:55:00,1.0802,1.0803,1.07981,1.0802,405200002.0
2007-05-28 17:00:00,1.0802,1.0803,1.07999,1.08014,750799997.0
2007-05-28 17:05:00,1.0803,1.0803,1.0801,1.08015,178600001.0
2007-05-28 17:10:00,1.08015,1.08015,1.07982,1.07996,497199998.0
2007-05-28 17:15:00,1.0801,1.0801,1.07995,1.07995,386400001.0
2007-05-28 17:20:00,1.08,1.0801,1.07952,1.07991,871300001.0
2007-05-28 17:25:00,1.07986,1.08015,1.07976,1.0801,683700003.0
2007-05-28 17:30:00,1.0801,1.0802,1.08005,1.08015,511600002.0
2007-05-28 17:35:00,1.07979,1.0802,1.07979,1.07983,1011299991.0
2007-05-28 17:40:00,1.07962,1.0802,1.07962,1.0801,299599996.0
2007-05-28 17:45:00,1.07989,1.0802,1.07981,1.0802,856099997.0
2007-05-28 17:50:00,1.0802,1.0802,1.08005,1.0802,265600001.0
2007-05-28 17:55:00,1.08005,1.0802,1.08003,1.08015,435600002.0
2007-05-28 18:00:00,1.08005,1.0803,1.07981,1.0802,1130900008.0
2007-05-28 18:05:00,1.0802,1.0803,1.0801,1.0803,642900013.0
2007-05-28 18:10:00,1.0803,1.0803,1.08,1.08015,904100014.0
2007-05-28 18:15:00,1.08005,1.0803,1.07975,1.0802,912400007.0
2007-05-28 18:20:00,1.0803,1.0803,1.07974,1.08008,1248700002.0
2007-05-28 18:25:00,1.08005,1.0802,1.0799,1.08007,446300005.0
2007-05-28 18:30:00,1.0802,1.0802,1.07985,1.0799,498100000.0
2007-05-28 18:35:00,1.07985,1.07995,1.07933,1.0795,1241500002.0
2007-05-28 18:40:00,1.0795,1.07965,1.07945,1.0795,575600002.0
2007-05-28 18:45:00,1.0795,1.0797,1.0794,1.0797,395599996.0
2007-05-28 18:50:00,1.07947,1.07971,1.07924,1.07935,805800001.0
2007-05-28 18:55:00,1.07944,1.0797,1.07942,1.07959,410100000.0
2007-05-28 19:00:00,1.0796,1.07995,1.0796,1.0798,358699999.0
2007-05-28 19:05:00,1.0798,1.0799,1.07942,1.0799,188100001.0
2007-05-28 19:10:00,1.07962,1.0799,1.07944,1.07967,707900004.0
2007-05-28 19:15:00,1.07978,1.0799,1.07955,1.0799,399700002.0
2007-05-28 19:20:00,1.0799,1.08,1.07943,1.07995,967700005.0
2007-05-28 19:25:00,1.07964,1.07992,1.0796,1.07964,697800001.0
2007-05-28 19:30:00,1.08,1.08,1.07955,1.0799,155800000.0
2007-05-28 19:35:00,1.07967,1.0799,1.07965,1.07985,303799999.0
2007-05-28 19:40:00,1.07963,1.0799,1.07944,1.0797,329299999.0
2007-05-28 19:45:00,1.07964,1.0799,1.07945,1.07965,167400002.0
2007-05-28 19:50:00,1.07978,1.08005,1.07961,1.08,373900005.0
2007-05-28 19:55:00,1.0801,1.0801,1.07957,1.07957,584000003.0
2007-05-28 20:00:00,1.0799,1.0799,1.0794,1.0794,621699999.0
2007-05-28 20:05:00,1.0798,1.0799,1.07936,1.07958,1277199994.0
2007-05-28 20:10:00,1.0798,1.0798,1.07938,1.07951,1774300003.0
2007-05-28 20:15:00,1.07933,1.0797,1.0793,1.07946,2782300023.0
2007-05-28 20:20:00,1.07945,1.0797,1.0794,1.07956,326000001.0
2007-05-28 20:25:00,1.0797,1.0798,1.07945,1.07965,312799996.0
2007-05-28 20:30:00,1.0797,1.0797,1.07934,1.0797,361600000.0
2007-05-28 20:35:00,1.0797,1.0797,1.07939,1.0797,148300000.0
2007-05-28 20:40:00,1.0797,1.0797,1.0794,1.07945,706400002.0
2007-05-28 20:45:00,1.0797,1.0799,1.07945,1.07959,282099998.0
2007-05-28 20:50:00,1.07959,1.07975,1.07938,1.07952,325399997.0
2007-05-28 20:55:00,1.07975,1.07975,1.07937,1.0796,376400005.0
2007-05-28 21:00:00,1.0797,1.0797,1.07947,1.07959,304600004.0
2007-05-28 21:05:00,1.0797,1.07975,1.07929,1.0797,864600000.0
2007-05-28 21:10:00,1.07922,1.07971,1.07922,1.07948,973600003.0
2007-05-28 21:15:00,1.07947,1.0798,1.07945,1.0797,1355700000.0
2007-05-28 21:20:00,1.0797,1.0797,1.07941,1.07947,373200005.0
2007-05-28 21:25:00,1.0797,1.0797,1.07931,1.07945,582299994.0
2007-05-28 21:30:00,1.0797,1.0798,1.0795,1.07962,402599995.0
2007-05-28 21:35:00,1.0798,1.0798,1.07948,1.07955,420199997.0
2007-05-28 21:40:00,1.0798,1.08,1.07942,1.0798,764100006.0
2007-05-28 21:45:00,1.07983,1.0799,1.07967,1.0799,250599998.0
2007-05-28 21:50:00,1.08,1.0803,1.0799,1.08005,1041699990.0
2007-05-28 21:55:00,1.08005,1.0801,1.07985,1.07986,691199995.0
2007-05-28 22:00:00,1.0801,1.0805,1.0801,1.08025,436499998.0
2007-05-28 22:05:00,1.0803,1.0803,1.07995,1.0803,251999996.0
2007-05-28 22:10:00,1.0803,1.0803,1.08001,1.08001,343699998.0
2007-05-28 22:15:00,1.08015,1.0802,1.0801,1.0802,671700005.0
2007-05-28 22:20:00,1.0802,1.0802,1.07992,1.08,185499998.0
2007-05-28 22:25:00,1.0802,1.0802,1.07985,1.08015,238299999.0
2007-05-28 22:30:00,1.07994,1.0802,1.07988,1.0801,340500000.0
2007-05-28 22:35:00,1.0801,1.0801,1.07971,1.07981,210300002.0
2007-05-28 22:40:00,1.07977,1.08,1.07966,1.07973,236999994.0
2007-05-28 22:45:00,1.08,1.0801,1.0798,1.0801,156400000.0
2007-05-28 22:50:00,1.07965,1.07981,1.07958,1.0797,1118800027.0
2007-05-28 22:55:00,1.0801,1.0801,1.0795,1.0797,282000003.0
2007-05-28 23:00:00,1.0798,1.08,1.07916,1.0799,429100000.0
2007-05-28 23:05:00,1.07972,1.0799,1.07967,1.07987,907699995.0
2007-05-28 23:10:00,1.0799,1.08,1.0795,1.08,515099999.0
2007-05-28 23:15:00,1.07986,1.08,1.07972,1.08,784800011.0
2007-05-28 23:20:00,1.08,1.08,1.0797,1.07983,259500000.0
2007-05-28 23:25:00,1.08,1.08,1.07969,1.07969,487800000.0
2007-05-28 23:30:00,1.0799,1.08,1.0794,1.0797,492900004.0
2007-05-28 23:35:00,1.0797,1.0799,1.07955,1.07959,282000002.0
2007-05-28 23:40:00,1.0799,1.0799,1.07936,1.07948,1076700020.0
2007-05-28 23:45:00,1.0797,1.0797,1.07955,1.0797,247600002.0
2007-05-28 23:50:00,1.07953,1.07976,1.07931,1.07957,2006600006.0
2007-05-28 23:55:00,1.07942,1.0797,1.07936,1.07942,758600005.0
2007-05-29 00:00:00,1.07963,1.07965,1.0794,1.0795,1082100000.0
2007-05-29 00:05:00,1.0795,1.0797,1.07939,1.07961,329200002.0
2007-05-29 00:10:00,1.07957,1.0797,1.07943,1.07963,1603800021.0
2007-05-29 00:15:00,1.0796,1.0798,1.07938,1.07963,471800002.0
2007-05-29 00:20:00,1.07955,1.0798,1.07955,1.0796,330500003.0
2007-05-29 00:25:00,1.0798,1.08,1.0796,1.07978,245700001.0
2007-05-29 00:30:00,1.0798,1.0798,1.07965,1.07967,389800001.0
2007-05-29 00:35:00,1.07967,1.07973,1.07959,1.07973,493900002.0
2007-05-29 00:40:00,1.0798,1.0802,1.07979,1.0799,381900004.0
2007-05-29 00:45:00,1.07995,1.0802,1.07985,1.08005,1078400003.0
2007-05-29 00:50:00,1.07992,1.0802,1.07978,1.08008,1077800000.0
2007-05-29 00:55:00,1.08015,1.08015,1.07975,1.0798,389200001.0
2007-05-29 01:00:00,1.08,1.08,1.07963,1.0798,371000001.0
2007-05-29 01:05:00,1.07961,1.07985,1.07938,1.0797,344000000.0
2007-05-29 01:10:00,1.0797,1.0799,1.07924,1.0799,248100000.0
2007-05-29 01:15:00,1.07962,1.0799,1.07943,1.07973,193900000.0
2007-05-29 01:20:00,1.08,1.08,1.07963,1.0798,276700001.0
2007-05-29 01:25:00,1.07977,1.08,1.07955,1.07961,483000001.0
2007-05-29 01:30:00,1.0796,1.07985,1.07939,1.0797,345800000.0
2007-05-29 01:35:00,1.0797,1.0797,1.0793,1.0795,348099997.0
2007-05-29 01:40:00,1.07938,1.0798,1.07932,1.07975,163300000.0
2007-05-29 01:45:00,1.07957,1.0798,1.07945,1.07948,202000000.0
2007-05-29 01:50:00,1.0794,1.0797,1.07937,1.0794,309700002.0
2007-05-29 01:55:00,1.0794,1.07961,1.0794,1.07952,195400002.0
2007-05-29 02:00:00,1.07933,1.0798,1.07928,1.0796,327299999.0
2007-05-29 02:05:00,1.0796,1.0799,1.0796,1.0798,382800003.0
2007-05-29 02:10:00,1.07972,1.0801,1.0797,1.0801,197100000.0
2007-05-29 02:15:00,1.0801,1.0801,1.07965,1.0797,371499999.0
2007-05-29 02:20:00,1.0798,1.0799,1.0797,1.0798,519700000.0
2007-05-29 02:25:00,1.0797,1.0798,1.07947,1.07947,652500000.0
2007-05-29 02:30:00,1.0798,1.0798,1.07947,1.0798,540600001.0
2007-05-29 02:35:00,1.0798,1.0799,1.07942,1.0799,263200000.0
2007-05-29 02:40:00,1.07957,1.08,1.07944,1.07954,608100005.0
2007-05-29 02:45:00,1.0797,1.0799,1.07945,1.0799,521299995.0
2007-05-29 02:50:00,1.07995,1.0801,1.07965,1.0801,236000000.0
2007-05-29 02:55:00,1.0801,1.0801,1.0798,1.0799,224500000.0
2007-05-29 03:00:00,1.0798,1.07991,1.07977,1.07985,163800000.0
2007-05-29 03:05:00,1.07993,1.0805,1.07984,1.0804,1324500014.0
2007-05-29 03:10:00,1.08045,1.0807,1.08025,1.0805,1131599992.0
2007-05-29 03:15:00,1.0805,1.0806,1.08025,1.08025,354600003.0
2007-05-29 03:20:00,1.0805,1.0806,1.0805,1.08055,386600003.0
2007-05-29 03:25:00,1.0805,1.08055,1.08014,1.08045,847000001.0
2007-05-29 03:30:00,1.0805,1.0805,1.08015,1.0805,202400000.0
2007-05-29 03:35:00,1.0803,1.0807,1.08025,1.08065,411599999.0
2007-05-29 03:40:00,1.0808,1.081,1.08075,1.081,1045500010.0
2007-05-29 03:45:00,1.081,1.0811,1.0806,1.0807,1713700018.0
2007-05-29 03:50:00,1.0807,1.0807,1.0803,1.0803,407800003.0
2007-05-29 03:55:00,1.0803,1.0806,1.08017,1.0806,1017200003.0
2007-05-29 04:00:00,1.0804,1.0813,1.08001,1.0812,1053000001.0
2007-05-29 04:05:00,1.0812,1.0812,1.0808,1.081,1977500001.0
2007-05-29 04:10:00,1.0811,1.0814,1.0809,1.0811,1548200002.0
2007-05-29 04:15:00,1.0811,1.0814,1.0809,1.0812,1432100022.0
2007-05-29 04:20:00,1.0812,1.0812,1.08083,1.08102,1048599993.0
2007-05-29 04:25:00,1.0811,1.08135,1.0809,1.0811,1374300008.0
2007-05-29 04:30:00,1.08087,1.0812,1.08087,1.0812,522900001.0
2007-05-29 04:35:00,1.0812,1.0812,1.0811,1.08115,553300002.0
2007-05-29 04:40:00,1.0812,1.0815,1.0811,1.0813,890500011.0
2007-05-29 04:45:00,1.0813,1.0815,1.08125,1.08145,806999999.0
2007-05-29 04:50:00,1.08145,1.0816,1.0812,1.0816,1117600003.0
2007-05-29 04:55:00,1.0816,1.0816,1.0813,1.0814,612600003.0
2007-05-29 05:00:00,1.0814,1.0814,1.08125,1.0813,648900002.0
2007-05-29 05:05:00,1.0813,1.0815,1.0812,1.0814,1094300014.0
2007-05-29 05:10:00,1.0814,1.0814,1.08099,1.08109,252400001.0
2007-05-29 05:15:00,1.0813,1.0813,1.08102,1.08125,358699996.0
2007-05-29 05:20:00,1.08125,1.0813,1.08079,1.08112,420800001.0
2007-05-29 05:25:00,1.08125,1.08125,1.08105,1.0812,554500000.0
2007-05-29 05:30:00,1.08098,1.08125,1.08073,1.08089,1204500001.0
2007-05-29 05:35:00,1.0812,1.0812,1.08074,1.08115,277599998.0
2007-05-29 05:40:00,1.08115,1.08115,1.08079,1.0811,1001600001.0
2007-05-29 05:45:00,1.08081,1.0812,1.0808,1.0812,480100000.0
2007-05-29 05:50:00,1.08098,1.0812,1.08096,1.0812,560700000.0
2007-05-29 05:55:00,1.08098,1.0816,1.08098,1.0816,962600005.0
2007-05-29 06:00:00,1.0816,1.08165,1.0816,1.0816,365400000.0
2007-05-29 06:05:00,1.0816,1.08165,1.08119,1.08119,669199994.0
2007-05-29 06:10:00,1.08118,1.0816,1.08097,1.0815,1090699987.0
2007-05-29 06:15:00,1.0815,1.08175,1.08145,1.08165,871900003.0
2007-05-29 06:20:00,1.08165,1.08166,1.08101,1.08126,1387999992.0
2007-05-29 06:25:00,1.0815,1.0816,1.08123,1.0816,566399997.0
2007-05-29 06:30:00,1.08137,1.0816,1.08129,1.08133,1058599998.0
2007-05-29 06:35:00,1.0815,1.08195,1.0815,1.0819,396488421.0
2007-05-29 06:40:00,1.0819,1.08195,1.08155,1.08165,1552400003.0
2007-05-29 06:45:00,1.0817,1.0819,1.08148,1.0817,1021700000.0
2007-05-29 06:50:00,1.0817,1.082,1.08137,1.08145,1271700003.0
2007-05-29 06:55:00,1.08165,1.08165,1.0812,1.08142,930500001.0
2007-05-29 07:00:00,1.08141,1.0815,1.08103,1.08135,1152600008.0
2007-05-29 07:05:00,1.0814,1.0815,1.08125,1.08135,438599998.0
2007-05-29 07:10:00,1.08135,1.0814,1.08111,1.0814,343499997.0
2007-05-29 07:15:00,1.0813,1.08151,1.08123,1.0815,1325199999.0
2007-05-29 07:20:00,1.0815,1.0815,1.08123,1.08127,630999996.0
2007-05-29 07:25:00,1.0814,1.0814,1.08105,1.0814,589099991.0
2007-05-29 07:30:00,1.0814,1.0815,1.08088,1.08099,386300001.0
2007-05-29 07:35:00,1.0812,1.0815,1.0812,1.0814,473300005.0
2007-05-29 07:40:00,1.0814,1.0825,1.0814,1.0825,3576800010.0
2007-05-29 07:45:00,1.0825,1.0825,1.08175,1.0821,3131700004.0
2007-05-29 07:50:00,1.08215,1.0826,1.08215,1.0825,1590599988.0
2007-05-29 07:55:00,1.0825,1.0827,1.08217,1.0826,1542700006.0
2007-05-29 08:00:00,1.08226,1.08265,1.08195,1.0824,1686699984.0
2007-05-29 08:05:00,1.08245,1.0825,1.0824,1.0824,347900000.0
2007-05-29 08:10:00,1.08222,1.0824,1.08175,1.0823,2064500001.0
2007-05-29 08:15:00,1.0823,1.08235,1.082,1.0822,1023400001.0
2007-05-29 08:20:00,1.0822,1.0825,1.082,1.08223,985499994.0
2007-05-29 08:25:00,1.0824,1.0824,1.0821,1.0823,507700000.0
2007-05-29 08:30:00,1.0824,1.0825,1.08195,1.08215,716900002.0
2007-05-29 08:35:00,1.08215,1.08215,1.0815,1.0817,1638300005.0
2007-05-29 08:40:00,1.0817,1.0817,1.0814,1.0815,943999991.0
2007-05-29 08:45:00,1.08145,1.0819,1.0814,1.08145,1331500008.0
2007-05-29 08:50:00,1.08155,1.0821,1.08155,1.082,1102915152.0
2007-05-29 08:55:00,1.08205,1.08225,1.082,1.0822,766200001.0
2007-05-29 09:00:00,1.0822,1.0822,1.08163,1.0817,990100000.0
2007-05-29 09:05:00,1.08168,1.08195,1.0814,1.0815,1337499993.0
2007-05-29 09:10:00,1.0815,1.0815,1.08115,1.0813,713900001.0
2007-05-29 09:15:00,1.08125,1.08125,1.08095,1.08115,894300006.0
2007-05-29 09:20:00,1.08105,1.08115,1.08065,1.0811,1604699998.0
2007-05-29 09:25:00,1.08115,1.08125,1.08035,1.08052,1287099997.0
2007-05-29 09:30:00,1.08115,1.0817,1.08115,1.0817,361000001.0
2007-05-29 09:35:00,1.0817,1.082,1.0816,1.08185,1486200001.0
2007-05-29 09:40:00,1.08185,1.0821,1.0818,1.0819,1843900002.0
2007-05-29 09:45:00,1.08185,1.08205,1.0818,1.0819,2416500043.0
2007-05-29 09:50:00,1.0819,1.0819,1.0816,1.0817,1802700026.0
2007-05-29 09:55:00,1.0817,1.0817,1.08115,1.08135,2006300011.0
2007-05-29 10:00:00,1.08135,1.08145,1.08115,1.08135,246399998.0
2007-05-29 10:05:00,1.08135,1.0815,1.0812,1.0815,1811000003.0
2007-05-29 10:10:00,1.0815,1.0815,1.0812,1.0812,2165300012.0
2007-05-29 10:15:00,1.0812,1.0813,1.08115,1.08115,436299996.0
2007-05-29 10:20:00,1.08115,1.08125,1.0806,1.0812,1930099989.0
2007-05-29 10:25:00,1.0812,1.08125,1.08095,1.0811,1465599999.0
2007-05-29 10:30:00,1.0811,1.08135,1.08105,1.08125,2054399999.0
2007-05-29 10:35:00,1.0812,1.0814,1.0811,1.0813,813099998.0
2007-05-29 10:40:00,1.0813,1.0815,1.0811,1.08135,1325300002.0
2007-05-29 10:45:00,1.08135,1.0814,1.08115,1.0814,1147000001.0
2007-05-29 10:50:00,1.08135,1.08175,1.08125,1.0817,800100003.0
2007-05-29 10:55:00,1.08155,1.082,1.08155,1.08195,1998899993.0
2007-05-29 11:00:00,1.08195,1.082,1.08155,1.0817,2072999992.0
2007-05-29 11:05:00,1.08175,1.08215,1.0816,1.08165,1022799994.0
2007-05-29 11:10:00,1.08165,1.0817,1.0813,1.0813,1729399995.0
2007-05-29 11:15:00,1.0813,1.0816,1.0813,1.0815,1279600005.0
2007-05-29 11:20:00,1.0815,1.08155,1.08125,1.08135,391000001.0
2007-05-29 11:25:00,1.0814,1.08142,1.08087,1.08135,932700001.0
2007-05-29 11:30:00,1.08135,1.08135,1.08045,1.0805,737800002.0
2007-05-29 11:35:00,1.0805,1.08065,1.08,1.0804,2652100012.0
2007-05-29 11:40:00,1.0804,1.08055,1.08025,1.0805,1514299995.0
2007-05-29 11:45:00,1.0804,1.0813,1.08035,1.0813,1780899995.0
2007-05-29 11:50:00,1.0813,1.0814,1.0811,1.08135,1870999992.0
2007-05-29 11:55:00,1.08135,1.08155,1.08135,1.0815,610300000.0
2007-05-29 12:00:00,1.0815,1.08155,1.0813,1.0814,1029200017.0
2007-05-29 12:05:00,1.0814,1.0815,1.08125,1.0814,749900005.0
2007-05-29 12:10:00,1.0814,1.0821,1.08135,1.082,2219100001.0
2007-05-29 12:15:00,1.082,1.082,1.0816,1.08165,1046900008.0
2007-05-29 12:20:00,1.0817,1.0818,1.08165,1.0817,916300008.0
2007-05-29 12:25:00,1.0817,1.08185,1.0817,1.08185,302099999.0
2007-05-29 12:30:00,1.08185,1.082,1.08165,1.08175,537399998.0
2007-05-29 12:35:00,1.0818,1.0818,1.08155,1.08155,747299996.0
2007-05-29 12:40:00,1.0816,1.08165,1.08145,1.0815,695999988.0
2007-05-29 12:45:00,1.0815,1.08155,1.08145,1.08155,285000001.0
2007-05-29 12:50:00,1.08155,1.08195,1.08155,1.08185,2599799994.0
2007-05-29 12:55:00,1.08195,1.08235,1.08185,1.08225,2436700007.0
2007-05-29 13:00:00,1.0823,1.0824,1.08178,1.08196,1788100019.0
2007-05-29 13:05:00,1.0823,1.0835,1.08225,1.0834,3262999997.0
2007-05-29 13:10:00,1.0834,1.08345,1.0827,1.0828,3995899994.0
2007-05-29 13:15:00,1.0828,1.08325,1.0826,1.08315,2583299995.0
2007-05-29 13:20:00,1.08315,1.08335,1.08265,1.083,1310100000.0
2007-05-29 13:25:00,1.083,1.08305,1.0824,1.0828,4580500003.0
2007-05-29 13:30:00,1.0828,1.08305,1.08265,1.08285,4198000014.0
2007-05-29 13:35:00,1.08285,1.0832,1.0828,1.08305,1503591012.0
2007-05-29 13:40:00,1.0831,1.08325,1.08285,1.08285,661600002.0
2007-05-29 13:45:00,1.0829,1.0831,1.08258,1.0831,956945038.0
2007-05-29 13:50:00,1.0831,1.08325,1.0828,1.08285,1642700004.0
2007-05-29 13:55:00,1.08285,1.08285,1.08225,1.08245,1473500001.0
2007-05-29 14:00:00,1.08245,1.0825,1.08195,1.08225,1626100008.0
2007-05-29 14:05:00,1.08225,1.08255,1.082,1.0822,4448300031.0
2007-05-29 14:10:00,1.0822,1.0827,1.0818,1.0818,2686848718.0
2007-05-29 14:15:00,1.0818,1.0821,1.08135,1.0817,2659000017.0
2007-05-29 14:20:00,1.0817,1.08185,1.0814,1.08155,4727775520.0
2007-05-29 14:25:00,1.0815,1.0819,1.08135,1.08185,3244300001.0
2007-05-29 14:30:00,1.08185,1.08195,1.0816,1.08175,2966800013.0
2007-05-29 14:35:00,1.08175,1.08195,1.08105,1.08105,3560295067.0
2007-05-29 14:40:00,1.08105,1.0814,1.08105,1.08135,1335100010.0
2007-05-29 14:45:00,1.0813,1.08145,1.0812,1.08125,1062700006.0
2007-05-29 14:50:00,1.08125,1.0814,1.0811,1.0812,1840300010.0
2007-05-29 14:55:00,1.0812,1.08135,1.0809,1.0809,4285000034.0
2007-05-29 15:00:00,1.0809,1.081,1.07665,1.07725,7167499986.0
2007-05-29 15:05:00,1.07725,1.07735,1.0746,1.0754,7390724999.0
2007-05-29 15:10:00,1.0752,1.0757,1.0742,1.0756,8729700001.0
2007-05-29 15:15:00,1.07575,1.07585,1.0741,1.0742,5909049990.0
2007-05-29 15:20:00,1.07445,1.07465,1.0734,1.0739,3788600006.0
2007-05-29 15:25:00,1.07395,1.0742,1.0734,1.0734,4864899995.0
2007-05-29 15:30:00,1.0733,1.0734,1.0724,1.0728,8387899989.0
2007-05-29 15:35:00,1.07295,1.07295,1.072,1.0727,5029200002.0
2007-05-29 15:40:00,1.0728,1.0739,1.0727,1.0733,8327700019.0
2007-05-29 15:45:00,1.0733,1.0734,1.07285,1.0731,2394500002.0
2007-05-29 15:50:00,1.0731,1.0731,1.0713,1.0715,7348000004.0
2007-05-29 15:55:00,1.0714,1.072,1.0711,1.0719,6211300003.0
2007-05-29 16:00:00,1.07185,1.0723,1.07175,1.072,8031600018.0
2007-05-29 16:05:00,1.072,1.0726,1.0718,1.07245,6457100001.0
2007-05-29 16:10:00,1.0723,1.07315,1.0722,1.0726,7658199996.0
2007-05-29 16:15:00,1.07275,1.07275,1.0714,1.0718,8375709990.0
2007-05-29 16:20:00,1.07175,1.0722,1.0711,1.0713,6442599998.0
2007-05-29 16:25:00,1.0714,1.0721,1.0712,1.07165,3615300019.0
2007-05-29 16:30:00,1.0717,1.0721,1.07155,1.072,2907999999.0
2007-05-29 16:35:00,1.072,1.0721,1.07135,1.07145,5085600023.0
2007-05-29 16:40:00,1.0715,1.0721,1.07125,1.0719,6383900001.0
2007-05-29 16:45:00,1.0719,1.0719,1.07135,1.07165,1391599998.0
2007-05-29 16:50:00,1.0717,1.072,1.07155,1.0718,714800012.0
2007-05-29 16:55:00,1.0718,1.0719,1.0714,1.07155,3795000034.0
2007-05-29 17:00:00,1.0714,1.072,1.0714,1.0718,7796000021.0
2007-05-29 17:05:00,1.0717,1.072,1.0716,1.0719,5791100026.0
2007-05-29 17:10:00,1.0719,1.0721,1.07185,1.072,4070099995.0
2007-05-29 17:15:00,1.072,1.072,1.0714,1.0719,3902700002.0
2007-05-29 17:20:00,1.0719,1.072,1.07165,1.0718,3388000044.0
2007-05-29 17:25:00,1.0718,1.0718,1.07155,1.0716,4162085837.0
2007-05-29 17:30:00,1.0717,1.07175,1.07155,1.07175,511329546.0
2007-05-29 17:35:00,1.07175,1.0721,1.0717,1.0721,4926499998.0
2007-05-29 17:40:00,1.0721,1.0723,1.0714,1.0715,4659399979.0
2007-05-29 17:45:00,1.0715,1.07165,1.07115,1.0712,4983700001.0
2007-05-29 17:50:00,1.0712,1.0713,1.0711,1.0712,5908399995.0
2007-05-29 17:55:00,1.0713,1.0719,1.07105,1.0717,5596000025.0
2007-05-29 18:00:00,1.07175,1.0721,1.07175,1.0721,4524000023.0
2007-05-29 18:05:00,1.0721,1.0722,1.0717,1.0722,5813400011.0
2007-05-29 18:10:00,1.0722,1.07235,1.0721,1.07235,1619900004.0
2007-05-29 18:15:00,1.07235,1.0727,1.07215,1.07245,1178499995.0
2007-05-29 18:20:00,1.07245,1.07265,1.07235,1.07235,883499993.0
2007-05-29 18:25:00,1.07235,1.0724,1.07215,1.0722,4173899996.0
2007-05-29 18:30:00,1.0722,1.0723,1.0721,1.0722,1734742367.0
2007-05-29 18:35:00,1.0722,1.0723,1.0721,1.07225,2585299990.0
2007-05-29 18:40:00,1.07225,1.07225,1.07175,1.0718,2013099988.0
2007-05-29 18:45:00,1.0718,1.07235,1.07175,1.0723,1970300012.0
2007-05-29 18:50:00,1.0723,1.07245,1.07205,1.0724,1871400009.0
2007-05-29 18:55:00,1.0724,1.07265,1.07225,1.0723,2259900015.0
2007-05-29 19:00:00,1.0723,1.0726,1.07225,1.0725,1026400013.0
2007-05-29 19:05:00,1.07221,1.07255,1.07213,1.0724,369599999.0
2007-05-29 19:10:00,1.0724,1.07255,1.07206,1.07255,587500002.0
2007-05-29 19:15:00,1.07255,1.0727,1.0724,1.0726,1707399983.0
2007-05-29 19:20:00,1.0726,1.0728,1.0724,1.0726,2003399997.0
2007-05-29 19:25:00,1.0726,1.07285,1.0726,1.07275,3155300000.0
2007-05-29 19:30:00,1.07275,1.07325,1.07275,1.0729,4631400002.0
2007-05-29 19:35:00,1.073,1.07325,1.07285,1.07325,1152000004.0
2007-05-29 19:40:00,1.0732,1.0734,1.07315,1.07335,1870300011.0
2007-05-29 19:45:00,1.0733,1.0735,1.0728,1.073,6084499983.0
2007-05-29 19:50:00,1.073,1.0735,1.0728,1.0734,2881200000.0
2007-05-29 19:55:00,1.0733,1.0735,1.0731,1.0735,2324699987.0
2007-05-29 20:00:00,1.0735,1.0736,1.07325,1.0735,4439399995.0
2007-05-29 20:05:00,1.0735,1.0736,1.0734,1.0735,1043899995.0
2007-05-29 20:10:00,1.0735,1.0735,1.07298,1.07303,1788607666.0
2007-05-29 20:15:00,1.07335,1.07335,1.073,1.073,2470800009.0
2007-05-29 20:20:00,1.073,1.0732,1.073,1.07315,1529099997.0
2007-05-29 20:25:00,1.07315,1.07315,1.0724,1.0727,3638199984.0
2007-05-29 20:30:00,1.0728,1.0729,1.07234,1.07265,1432299992.0
2007-05-29 20:35:00,1.0727,1.0727,1.0725,1.0727,1459899989.0
2007-05-29 20:40:00,1.0727,1.073,1.07265,1.0728,1704700006.0
2007-05-29 20:45:00,1.0728,1.07295,1.07275,1.0729,1853499991.0
2007-05-29 20:50:00,1.0729,1.07335,1.0729,1.07335,757400000.0
2007-05-29 20:55:00,1.07335,1.07345,1.07305,1.07325,1373300010.0
2007-05-29 21:00:00,1.07325,1.0735,1.0732,1.0734,686000000.0
2007-05-29 21:05:00,1.07335,1.07335,1.07315,1.07315,292200000.0
2007-05-29 21:10:00,1.07315,1.0733,1.07315,1.07325,281800000.0
2007-05-29 21:15:00,1.07272,1.07325,1.07272,1.07325,452800002.0
2007-05-29 21:20:00,1.0733,1.07365,1.07325,1.0736,995799998.0
2007-05-29 21:25:00,1.07355,1.07385,1.07355,1.07385,2008000005.0
2007-05-29 21:30:00,1.0738,1.0738,1.07355,1.0737,637600000.0
2007-05-29 21:35:00,1.0737,1.0738,1.0736,1.07365,1509999988.0
2007-05-29 21:40:00,1.07365,1.0737,1.0732,1.0733,1157400003.0
2007-05-29 21:45:00,1.0733,1.0735,1.0732,1.07325,1358799981.0
2007-05-29 21:50:00,1.0732,1.0735,1.0732,1.0734,1128000003.0
2007-05-29 21:55:00,1.073,1.0734,1.073,1.07335,237400000.0
2007-05-29 22:00:00,1.07335,1.0734,1.07315,1.07335,669899999.0
2007-05-29 22:05:00,1.07335,1.07335,1.07315,1.07325,409800001.0
2007-05-29 22:10:00,1.07325,1.0735,1.07325,1.07335,634599999.0
2007-05-29 22:15:00,1.0734,1.0736,1.0733,1.0735,959999992.0
2007-05-29 22:20:00,1.0733,1.0736,1.0731,1.0732,1133700009.0
2007-05-29 22:25:00,1.0731,1.0733,1.0731,1.0732,1376000001.0
2007-05-29 22:30:00,1.0732,1.0733,1.0731,1.0733,1501700000.0
2007-05-29 22:35:00,1.0733,1.0733,1.07282,1.07288,706500001.0
2007-05-29 22:40:00,1.0732,1.0735,1.0732,1.0734,682500001.0
2007-05-29 22:45:00,1.0734,1.0737,1.07323,1.0735,501600003.0
2007-05-29 22:50:00,1.0736,1.0737,1.07311,1.0737,706000007.0
2007-05-29 22:55:00,1.0737,1.0737,1.0734,1.0736,301700001.0
2007-05-29 23:00:00,1.0736,1.0738,1.0733,1.0735,237500000.0
2007-05-29 23:05:00,1.0735,1.0737,1.0734,1.0736,325000000.0
2007-05-29 23:10:00,1.0737,1.0738,1.0736,1.0736,378800000.0
2007-05-29 23:15:00,1.0737,1.0738,1.0735,1.0736,586300000.0
2007-05-29 23:20:00,1.0737,1.074,1.0737,1.0737,902299996.0
2007-05-29 23:25:00,1.07352,1.074,1.07346,1.074,523199997.0
2007-05-29 23:30:00,1.074,1.074,1.07371,1.07383,460800001.0
2007-05-29 23:35:00,1.074,1.0741,1.0739,1.0741,209700000.0
2007-05-29 23:40:00,1.07379,1.0741,1.07371,1.0738,275000000.0
2007-05-29 23:45:00,1.0739,1.0739,1.0734,1.07355,883700000.0
2007-05-29 23:50:00,1.07355,1.07355,1.07314,1.0734,509799997.0
2007-05-29 23:55:00,1.0734,1.0734,1.07315,1.0732,221199998.0
2007-05-30 00:00:00,1.0734,1.0737,1.0734,1.0735,290900002.0
2007-05-30 00:05:00,1.0736,1.0738,1.0736,1.0737,629200001.0
2007-05-30 00:10:00,1.0737,1.0738,1.07335,1.0735,732100001.0
2007-05-30 00:15:00,1.0734,1.0735,1.07324,1.07324,249000000.0
2007-05-30 00:20:00,1.07315,1.0737,1.07315,1.07325,769399996.0
2007-05-30 00:25:00,1.0734,1.0734,1.07306,1.0734,150800000.0
2007-05-30 00:30:00,1.0734,1.0734,1.07307,1.07317,934400005.0
2007-05-30 00:35:00,1.0734,1.0734,1.07304,1.07322,84100000.0
2007-05-30 00:40:00,1.0732,1.0734,1.07315,1.07315,497800000.0
2007-05-30 00:45:00,1.0732,1.0736,1.07318,1.0733,461900001.0
2007-05-30 00:50:00,1.07295,1.0735,1.07288,1.0733,1059300009.0
2007-05-30 00:55:00,1.07317,1.0734,1.07306,1.0733,264300002.0
2007-05-30 01:00:00,1.0733,1.0736,1.07315,1.0736,380600005.0
2007-05-30 01:05:00,1.0736,1.0738,1.07335,1.0738,379400000.0
2007-05-30 01:10:00,1.0738,1.0738,1.0733,1.0733,218699996.0
2007-05-30 01:15:00,1.0734,1.0736,1.0734,1.0736,435700001.0
2007-05-30 01:20:00,1.0736,1.0736,1.07324,1.07355,429900001.0
2007-05-30 01:25:00,1.0735,1.07355,1.07316,1.07345,305700000.0
2007-05-30 01:30:00,1.07314,1.0735,1.07312,1.0735,446500001.0
2007-05-30 01:35:00,1.0735,1.0736,1.07325,1.0734,562900000.0
2007-05-30 01:40:00,1.07339,1.0736,1.07332,1.0736,480299999.0
2007-05-30 01:45:00,1.0736,1.07405,1.0736,1.0739,623999999.0
2007-05-30 01:50:00,1.0739,1.0739,1.0736,1.0738,393800000.0
2007-05-30 01:55:00,1.0738,1.0739,1.07346,1.07385,354800000.0
2007-05-30 02:00:00,1.0739,1.0739,1.0735,1.07365,395799998.0
2007-05-30 02:05:00,1.07365,1.07385,1.0735,1.0738,924399992.0
2007-05-30 02:10:00,1.0738,1.0738,1.0736,1.0737,343699999.0
2007-05-30 02:15:00,1.0737,1.0739,1.0736,1.0738,810999997.0
2007-05-30 02:20:00,1.0738,1.07395,1.07327,1.0739,1080999994.0
2007-05-30 02:25:00,1.0738,1.07395,1.0738,1.0738,372700006.0
2007-05-30 02:30:00,1.0738,1.0743,1.0738,1.0742,761100001.0
2007-05-30 02:35:00,1.07415,1.07425,1.074,1.07405,175899999.0
2007-05-30 02:40:00,1.0741,1.07415,1.07379,1.07402,365100001.0
2007-05-30 02:45:00,1.07387,1.0742,1.07387,1.07405,199400000.0
2007-05-30 02:50:00,1.07405,1.0741,1.07395,1.074,445799999.0
2007-05-30 02:55:00,1.074,1.0741,1.0735,1.07357,834000001.0
2007-05-30 03:00:00,1.07368,1.074,1.07365,1.074,170200002.0
2007-05-30 03:05:00,1.074,1.0741,1.07364,1.0741,253099998.0
2007-05-30 03:10:00,1.0741,1.0741,1.074,1.0741,334299999.0
2007-05-30 03:15:00,1.0741,1.0741,1.07359,1.0741,251000002.0
2007-05-30 03:20:00,1.0741,1.0742,1.07368,1.0741,429275742.0
2007-05-30 03:25:00,1.0741,1.0741,1.07405,1.0741,228800000.0
2007-05-30 03:30:00,1.0741,1.07425,1.07375,1.07415,257500000.0
2007-05-30 03:35:00,1.07415,1.07415,1.074,1.07415,161200000.0
2007-05-30 03:40:00,1.07415,1.0743,1.07368,1.07375,551000000.0
2007-05-30 03:45:00,1.0741,1.0741,1.07359,1.07405,438299996.0
2007-05-30 03:50:00,1.0741,1.07425,1.07405,1.0742,269499999.0
2007-05-30 03:55:00,1.0742,1.0742,1.07395,1.07405,513399996.0
2007-05-30 04:00:00,1.07405,1.0741,1.07364,1.07395,334900004.0
2007-05-30 04:05:00,1.07395,1.0741,1.07373,1.07405,384599996.0
2007-05-30 04:10:00,1.07405,1.07405,1.07368,1.07388,135100001.0
2007-05-30 04:15:00,1.07405,1.0741,1.0737,1.0738,652200000.0
2007-05-30 04:20:00,1.0738,1.0738,1.0731,1.0731,886900001.0
2007-05-30 04:25:00,1.0731,1.0731,1.0728,1.073,768900005.0
2007-05-30 04:30:00,1.07295,1.0733,1.07295,1.0733,245000000.0
2007-05-30 04:35:00,1.0733,1.0733,1.07288,1.07297,471000002.0
2007-05-30 04:40:00,1.0729,1.07303,1.07278,1.07295,509600000.0
2007-05-30 04:45:00,1.0729,1.07325,1.0728,1.0729,259100000.0
2007-05-30 04:50:00,1.0729,1.073,1.07275,1.0728,331000001.0
2007-05-30 04:55:00,1.0729,1.073,1.07248,1.07295,256000001.0
2007-05-30 05:00:00,1.07295,1.073,1.0723,1.07245,558999999.0
2007-05-30 05:05:00,1.07275,1.0729,1.0727,1.0729,81900000.0
2007-05-30 05:10:00,1.0729,1.07315,1.0729,1.073,625699997.0
2007-05-30 05:15:00,1.073,1.0731,1.0727,1.073,591599996.0
2007-05-30 05:20:00,1.07265,1.0732,1.07265,1.07298,564599998.0
2007-05-30 05:25:00,1.0732,1.0733,1.07269,1.07281,991200006.0
2007-05-30 05:30:00,1.0732,1.0735,1.0732,1.0734,932300001.0
2007-05-30 05:35:00,1.07305,1.07355,1.07292,1.07355,639600000.0
2007-05-30 05:40:00,1.07355,1.0736,1.07331,1.07335,148100000.0
2007-05-30 05:45:00,1.0737,1.0737,1.0735,1.0735,227100000.0
2007-05-30 05:50:00,1.0735,1.07355,1.07306,1.07317,761800001.0
2007-05-30 05:55:00,1.07317,1.0735,1.07317,1.0735,200700000.0
2007-05-30 06:00:00,1.0734,1.07355,1.07315,1.0732,154600000.0
2007-05-30 06:05:00,1.07355,1.07355,1.07296,1.07315,317099999.0
2007-05-30 06:10:00,1.0733,1.0733,1.07288,1.07308,487299998.0
2007-05-30 06:15:00,1.0733,1.0733,1.0731,1.0733,570200005.0
2007-05-30 06:20:00,1.07297,1.0735,1.07297,1.0734,1855479995.0
2007-05-30 06:25:00,1.0734,1.0735,1.07317,1.0732,346919999.0
2007-05-30 06:30:00,1.0734,1.0737,1.07335,1.0737,1025500010.0
2007-05-30 06:35:00,1.0736,1.0736,1.07323,1.07335,461144212.0
2007-05-30 06:40:00,1.07348,1.07365,1.0733,1.07355,304499996.0
2007-05-30 06:45:00,1.07355,1.07355,1.07312,1.07312,212299997.0
2007-05-30 06:50:00,1.0735,1.0735,1.07327,1.0735,148900000.0
2007-05-30 06:55:00,1.0735,1.0735,1.07323,1.0735,161900000.0
2007-05-30 07:00:00,1.07324,1.07341,1.07318,1.07326,1283300011.0
2007-05-30 07:05:00,1.0735,1.0736,1.0731,1.07322,797000005.0
2007-05-30 07:10:00,1.07341,1.0736,1.07319,1.07339,1703800001.0
2007-05-30 07:15:00,1.07332,1.07365,1.07319,1.07338,1725099991.0
2007-05-30 07:20:00,1.07333,1.07365,1.07323,1.07365,466699995.0
2007-05-30 07:25:00,1.07363,1.07364,1.07324,1.07346,1447599989.0
2007-05-30 07:30:00,1.07365,1.0737,1.07337,1.07337,42800000.0
2007-05-30 07:35:00,1.0737,1.0737,1.07321,1.07345,1445399989.0
2007-05-30 07:40:00,1.0735,1.0736,1.0735,1.0736,449600001.0
2007-05-30 07:45:00,1.0735,1.0736,1.07335,1.0735,313600000.0
2007-05-30 07:50:00,1.0734,1.07355,1.07318,1.07339,1025900010.0
2007-05-30 07:55:00,1.07325,1.07355,1.07309,1.07345,1778800019.0
2007-05-30 08:00:00,1.07345,1.07345,1.0731,1.0732,525899998.0
2007-05-30 08:05:00,1.0732,1.0733,1.073,1.073,703200001.0
2007-05-30 08:10:00,1.073,1.0733,1.0729,1.07315,670799996.0
2007-05-30 08:15:00,1.07315,1.0732,1.07245,1.07275,1421900012.0
2007-05-30 08:20:00,1.0727,1.07275,1.07255,1.0727,602099999.0
2007-05-30 08:25:00,1.0727,1.07285,1.07251,1.0727,773100005.0
2007-05-30 08:30:00,1.07275,1.073,1.0727,1.0729,355699999.0
2007-05-30 08:35:00,1.07295,1.0737,1.0729,1.0737,1583000004.0
2007-05-30 08:40:00,1.0736,1.07375,1.0735,1.07365,1212599999.0
2007-05-30 08:45:00,1.0737,1.0738,1.0733,1.0734,1207900013.0
2007-05-30 08:50:00,1.0734,1.0735,1.07265,1.0729,3772300016.0
2007-05-30 08:55:00,1.0728,1.07315,1.07265,1.0731,2014600009.0
2007-05-30 09:00:00,1.0731,1.0731,1.0727,1.0728,2537299996.0
2007-05-30 09:05:00,1.0728,1.0731,1.07215,1.07215,2797199999.0
2007-05-30 09:10:00,1.0722,1.0724,1.07165,1.07175,2012199994.0
2007-05-30 09:15:00,1.07175,1.0725,1.0717,1.0724,2162000006.0
2007-05-30 09:20:00,1.0724,1.0724,1.07205,1.07205,619400000.0
2007-05-30 09:25:00,1.07205,1.07205,1.0718,1.0719,1344500003.0
2007-05-30 09:30:00,1.0719,1.0719,1.0715,1.07165,1813400010.0
2007-05-30 09:35:00,1.07165,1.0718,1.07165,1.0718,1204500008.0
2007-05-30 09:40:00,1.07185,1.0719,1.07155,1.07175,3330900017.0
2007-05-30 09:45:00,1.07175,1.07205,1.07175,1.07195,2063600000.0
2007-05-30 09:50:00,1.072,1.072,1.07175,1.07185,2892300033.0
2007-05-30 09:55:00,1.0719,1.0722,1.07175,1.0722,1616399997.0
2007-05-30 10:00:00,1.07215,1.07275,1.07205,1.07275,1647800009.0
2007-05-30 10:05:00,1.07265,1.0729,1.07255,1.07255,2348799984.0
2007-05-30 10:10:00,1.07255,1.07286,1.07214,1.07286,1054600000.0
2007-05-30 10:15:00,1.07275,1.07275,1.072,1.07215,2283900000.0
2007-05-30 10:20:00,1.0722,1.0722,1.071,1.071,1923599995.0
2007-05-30 10:25:00,1.07105,1.0712,1.0706,1.0711,3635899999.0
2007-05-30 10:30:00,1.0711,1.0715,1.0706,1.0708,2386700001.0
2007-05-30 10:35:00,1.0708,1.0709,1.0703,1.0705,2630199981.0
2007-05-30 10:40:00,1.0706,1.0707,1.07015,1.07045,2609500001.0
2007-05-30 10:45:00,1.07045,1.07055,1.06865,1.0691,6525699998.0
2007-05-30 10:50:00,1.06925,1.0703,1.06925,1.06985,5715999981.0
2007-05-30 10:55:00,1.06985,1.0699,1.0695,1.0698,3161100004.0
2007-05-30 11:00:00,1.0698,1.0701,1.0695,1.0696,1938900000.0
2007-05-30 11:05:00,1.0696,1.0696,1.0687,1.06905,3644299982.0
2007-05-30 11:10:00,1.0691,1.0696,1.0691,1.0693,1899099994.0
2007-05-30 11:15:00,1.0693,1.0693,1.06915,1.0693,829999998.0
2007-05-30 11:20:00,1.0693,1.0698,1.0693,1.0695,1040299989.0
2007-05-30 11:25:00,1.0696,1.07,1.0695,1.07,627299997.0
2007-05-30 11:30:00,1.07,1.0707,1.07,1.0707,3559099994.0
2007-05-30 11:35:00,1.0707,1.0709,1.0706,1.0709,1301499998.0
2007-05-30 11:40:00,1.0709,1.0718,1.0709,1.0712,2624034089.0
2007-05-30 11:45:00,1.0712,1.0713,1.07095,1.071,1059100005.0
2007-05-30 11:50:00,1.07095,1.0712,1.07035,1.0705,1816199989.0
2007-05-30 11:55:00,1.0705,1.0705,1.07,1.0702,1854600006.0
2007-05-30 12:00:00,1.0702,1.0705,1.07015,1.0702,1051800003.0
2007-05-30 12:05:00,1.0702,1.07025,1.0693,1.0697,2056273988.0
2007-05-30 12:10:00,1.0697,1.0706,1.0697,1.0705,1799800000.0
2007-05-30 12:15:00,1.0705,1.0708,1.07015,1.0702,2637199997.0
2007-05-30 12:20:00,1.0702,1.07035,1.07015,1.0702,791700005.0
2007-05-30 12:25:00,1.0703,1.0704,1.07,1.0701,1341406733.0
2007-05-30 12:30:00,1.0701,1.0702,1.06971,1.0702,1461000005.0
2007-05-30 12:35:00,1.0702,1.0705,1.0702,1.0705,587000638.0
2007-05-30 12:40:00,1.0705,1.0705,1.06999,1.0705,1300199996.0
2007-05-30 12:45:00,1.0704,1.0707,1.0703,1.0706,2179200001.0
2007-05-30 12:50:00,1.0706,1.071,1.0706,1.0709,1585100003.0
2007-05-30 12:55:00,1.071,1.0711,1.0706,1.0706,1677500000.0
2007-05-30 13:00:00,1.0706,1.071,1.0704,1.0708,2466500087.0
2007-05-30 13:05:00,1.0708,1.0714,1.0708,1.07135,3233100001.0
2007-05-30 13:10:00,1.07135,1.0715,1.07095,1.07095,3166499996.0
2007-05-30 13:15:00,1.07095,1.071,1.07055,1.0706,1390700001.0
2007-05-30 13:20:00,1.0706,1.07075,1.07025,1.0704,2137299989.0
2007-05-30 13:25:00,1.0705,1.0705,1.0702,1.0703,1011999991.0
2007-05-30 13:30:00,1.0703,1.07045,1.0703,1.0704,729400000.0
2007-05-30 13:35:00,1.0704,1.0705,1.0702,1.07035,1091999996.0
2007-05-30 13:40:00,1.0704,1.0706,1.0702,1.0702,1112699996.0
2007-05-30 13:45:00,1.0703,1.07065,1.07015,1.07055,2908199995.0
2007-05-30 13:50:00,1.07055,1.0713,1.07055,1.071,5740799986.0
2007-05-30 13:55:00,1.0709,1.07165,1.0706,1.07165,4944389994.0
2007-05-30 14:00:00,1.07165,1.07195,1.0714,1.0718,4452099982.0
2007-05-30 14:05:00,1.0718,1.0724,1.0716,1.07195,3837100000.0
2007-05-30 14:10:00,1.07195,1.0727,1.0717,1.0727,4817799975.0
2007-05-30 14:15:00,1.0727,1.0727,1.07195,1.0722,3512898144.0
2007-05-30 14:20:00,1.0722,1.07315,1.07215,1.07275,4500810039.0
2007-05-30 14:25:00,1.07275,1.0733,1.0727,1.0728,6411836065.0
2007-05-30 14:30:00,1.0728,1.0729,1.0719,1.0719,5009194331.0
2007-05-30 14:35:00,1.0719,1.0721,1.0717,1.07175,4899200724.0
2007-05-30 14:40:00,1.07175,1.0721,1.07155,1.0718,3944900013.0
2007-05-30 14:45:00,1.0718,1.0732,1.0718,1.0731,6490300018.0
2007-05-30 14:50:00,1.073,1.0738,1.073,1.0738,5658000025.0
2007-05-30 14:55:00,1.0738,1.0738,1.07365,1.0737,2596700002.0
2007-05-30 15:00:00,1.0737,1.0737,1.0732,1.0734,6935700009.0
2007-05-30 15:05:00,1.0734,1.0734,1.07285,1.0729,6366399981.0
2007-05-30 15:10:00,1.0729,1.0737,1.07285,1.07365,6518899990.0
2007-05-30 15:15:00,1.07365,1.0741,1.07355,1.0739,5070599983.0
2007-05-30 15:20:00,1.0738,1.074,1.0736,1.0737,3570999970.0
2007-05-30 15:25:00,1.0737,1.0742,1.0737,1.074,8325799984.0
2007-05-30 15:30:00,1.074,1.0746,1.074,1.0745,3168699979.0
2007-05-30 15:35:00,1.07445,1.0746,1.07435,1.0746,1462500010.0
2007-05-30 15:40:00,1.0744,1.07505,1.0744,1.07495,8807299995.0
2007-05-30 15:45:00,1.0748,1.0748,1.0746,1.0746,4795300012.0
2007-05-30 15:50:00,1.0746,1.0748,1.0744,1.0747,4705000007.0
2007-05-30 15:55:00,1.0747,1.0748,1.0745,1.0747,3844999993.0
2007-05-30 16:00:00,1.0747,1.0749,1.07465,1.0747,5081599991.0
2007-05-30 16:05:00,1.0747,1.0747,1.0742,1.0745,2028300011.0
2007-05-30 16:10:00,1.0745,1.0748,1.07445,1.0747,5590399979.0
2007-05-30 16:15:00,1.0747,1.0754,1.0747,1.0754,7947400020.0
2007-05-30 16:20:00,1.0753,1.0754,1.0748,1.0748,1296499997.0
2007-05-30 16:25:00,1.0748,1.0749,1.0745,1.0747,4635700019.0
2007-05-30 16:30:00,1.0748,1.0749,1.0743,1.0745,6564900022.0
2007-05-30 16:35:00,1.0745,1.0748,1.07435,1.0748,2727300007.0
2007-05-30 16:40:00,1.0748,1.0755,1.0748,1.0755,5142200017.0
2007-05-30 16:45:00,1.0756,1.07585,1.07545,1.07565,4583100008.0
2007-05-30 16:50:00,1.07565,1.07565,1.0752,1.07565,5091600037.0
2007-05-30 16:55:00,1.07565,1.07565,1.0743,1.0749,7674017992.0
2007-05-30 17:00:00,1.0748,1.075,1.0744,1.07475,7311700000.0
2007-05-30 17:05:00,1.07475,1.0753,1.07475,1.07515,3604100008.0
2007-05-30 17:10:00,1.0751,1.0752,1.0746,1.0747,3322400015.0
2007-05-30 17:15:00,1.0747,1.07505,1.0745,1.07505,4497799976.0
2007-05-30 17:20:00,1.0751,1.0754,1.07505,1.0754,2027800001.0
2007-05-30 17:25:00,1.0754,1.0754,1.07505,1.0753,4299899996.0
2007-05-30 17:30:00,1.0753,1.0757,1.0748,1.07505,5244299990.0
2007-05-30 17:35:00,1.07505,1.0751,1.0747,1.0748,4196599995.0
2007-05-30 17:40:00,1.0748,1.0749,1.07445,1.0747,6019400004.0
2007-05-30 17:45:00,1.0747,1.0748,1.07455,1.0748,4413499997.0
2007-05-30 17:50:00,1.0748,1.0749,1.07455,1.0748,4110800022.0
2007-05-30 17:55:00,1.0748,1.0754,1.0747,1.0753,4365499979.0
2007-05-30 18:00:00,1.07525,1.0754,1.075,1.0752,4066699968.0
2007-05-30 18:05:00,1.0752,1.0753,1.07505,1.0752,3159899987.0
2007-05-30 18:10:00,1.0752,1.0753,1.07515,1.07515,3118100005.0
2007-05-30 18:15:00,1.07515,1.0753,1.07515,1.07525,768300002.0
2007-05-30 18:20:00,1.0753,1.0753,1.07515,1.0752,1633000000.0
2007-05-30 18:25:00,1.07525,1.0754,1.07515,1.0753,2693100001.0
2007-05-30 18:30:00,1.07525,1.0755,1.07525,1.0755,2062299989.0
2007-05-30 18:35:00,1.0755,1.07575,1.0755,1.0756,1284099995.0
2007-05-30 18:40:00,1.0756,1.0756,1.0753,1.0756,2485000000.0
2007-05-30 18:45:00,1.0756,1.0756,1.0753,1.0754,2638000010.0
2007-05-30 18:50:00,1.0754,1.0754,1.0748,1.075,1637200006.0
2007-05-30 18:55:00,1.07471,1.07515,1.07471,1.07505,779599998.0
2007-05-30 19:00:00,1.07505,1.07505,1.07485,1.07505,1767600006.0
2007-05-30 19:05:00,1.07505,1.07515,1.0749,1.07505,1741799992.0
2007-05-30 19:10:00,1.07505,1.07505,1.07465,1.0748,4219299999.0
2007-05-30 19:15:00,1.07475,1.0748,1.07465,1.07465,2088500003.0
2007-05-30 19:20:00,1.0747,1.0747,1.0746,1.0747,1548400000.0
2007-05-30 19:25:00,1.0747,1.0747,1.0745,1.0746,913400003.0
2007-05-30 19:30:00,1.0746,1.0746,1.07425,1.07425,2276000000.0
2007-05-30 19:35:00,1.0742,1.07425,1.07405,1.0741,2152300004.0
2007-05-30 19:40:00,1.07405,1.0745,1.07399,1.07445,916400001.0
2007-05-30 19:45:00,1.07445,1.07455,1.0744,1.07445,1064199988.0
2007-05-30 19:50:00,1.07445,1.0745,1.0743,1.07435,566900004.0
2007-05-30 19:55:00,1.07435,1.07435,1.0742,1.0743,1425500005.0
2007-05-30 20:00:00,1.0743,1.0743,1.0741,1.07425,2466299993.0
2007-05-30 20:05:00,1.0742,1.0743,1.07379,1.07415,1126300002.0
2007-05-30 20:10:00,1.0743,1.0743,1.0741,1.0741,918800004.0
2007-05-30 20:15:00,1.0741,1.0743,1.0736,1.0737,2878599991.0
2007-05-30 20:20:00,1.0737,1.0739,1.07365,1.07375,1081000005.0
2007-05-30 20:25:00,1.0738,1.0739,1.0737,1.0738,2201000007.0
2007-05-30 20:30:00,1.0738,1.0739,1.0737,1.0738,3524200004.0
2007-05-30 20:35:00,1.0738,1.0739,1.07355,1.07365,2693299999.0
2007-05-30 20:40:00,1.07365,1.07365,1.07325,1.07345,2515000016.0
2007-05-30 20:45:00,1.07345,1.0735,1.0733,1.07345,1456499995.0
2007-05-30 20:50:00,1.07345,1.07365,1.0734,1.0734,348700004.0
2007-05-30 20:55:00,1.0735,1.0736,1.07327,1.0735,1030500009.0
2007-05-30 21:00:00,1.0736,1.0737,1.07335,1.07355,1718700001.0
2007-05-30 21:05:00,1.07355,1.0736,1.07345,1.07355,935900002.0
2007-05-30 21:10:00,1.0735,1.0735,1.07307,1.0732,1062899993.0
2007-05-30 21:15:00,1.0735,1.0735,1.07325,1.0733,1959700011.0
2007-05-30 21:20:00,1.0733,1.0734,1.07325,1.0733,2841800013.0
2007-05-30 21:25:00,1.0733,1.0735,1.07325,1.0735,4338700025.0
2007-05-30 21:30:00,1.0735,1.0736,1.07335,1.0735,4441500033.0
2007-05-30 21:35:00,1.0735,1.0735,1.07335,1.0735,2890999994.0
2007-05-30 21:40:00,1.0734,1.0735,1.0734,1.0734,2625600008.0
2007-05-30 21:45:00,1.0734,1.0736,1.07335,1.0736,3511099995.0
2007-05-30 21:50:00,1.0736,1.0738,1.0736,1.0737,3066899997.0
2007-05-30 21:55:00,1.0737,1.074,1.0736,1.0738,2895999965.0
2007-05-30 22:00:00,1.0738,1.0742,1.0737,1.0741,2950499987.0
2007-05-30 22:05:00,1.0741,1.0741,1.0737,1.0738,1877700006.0
2007-05-30 22:10:00,1.0738,1.0738,1.0736,1.0738,2410699996.0
2007-05-30 22:15:00,1.0738,1.0739,1.0736,1.0739,1297499991.0
2007-05-30 22:20:00,1.0737,1.0737,1.0735,1.0736,1310499996.0
2007-05-30 22:25:00,1.0736,1.0737,1.0734,1.0737,1839099999.0
2007-05-30 22:30:00,1.0737,1.0737,1.0735,1.0737,933999999.0
2007-05-30 22:35:00,1.0737,1.0739,1.0737,1.0738,647600003.0
2007-05-30 22:40:00,1.0738,1.0738,1.07343,1.0737,592300001.0
2007-05-30 22:45:00,1.0737,1.0739,1.0734,1.0739,1045699993.0
2007-05-30 22:50:00,1.0739,1.0742,1.07361,1.0739,951500008.0
2007-05-30 22:55:00,1.0739,1.0741,1.0739,1.0741,942800007.0
2007-05-30 23:00:00,1.0742,1.0743,1.074,1.0743,102700000.0
2007-05-30 23:05:00,1.0743,1.0744,1.0742,1.0743,410799997.0
2007-05-30 23:10:00,1.0743,1.0743,1.07388,1.0739,442799998.0
2007-05-30 23:15:00,1.0743,1.0744,1.0742,1.0742,247800000.0
2007-05-30 23:20:00,1.0742,1.0744,1.0742,1.0743,372700003.0
2007-05-30 23:25:00,1.0743,1.0743,1.07403,1.07403,283600000.0
2007-05-30 23:30:00,1.07401,1.0744,1.07401,1.0744,629400004.0
2007-05-30 23:35:00,1.0744,1.0744,1.0741,1.0741,384900000.0
2007-05-30 23:40:00,1.0741,1.0742,1.0739,1.074,809800000.0
2007-05-30 23:45:00,1.07405,1.0742,1.07372,1.0738,1118999995.0
2007-05-30 23:50:00,1.07375,1.0743,1.07375,1.0743,613599998.0
2007-05-30 23:55:00,1.0743,1.0744,1.0739,1.0741,435899997.0
2007-05-31 00:00:00,1.0741,1.0741,1.07358,1.07375,361700001.0
2007-05-31 00:05:00,1.0738,1.074,1.07359,1.0738,260899999.0
2007-05-31 00:10:00,1.0738,1.0741,1.07353,1.0738,911300004.0
2007-05-31 00:15:00,1.0738,1.0739,1.07353,1.07376,750799995.0
2007-05-31 00:20:00,1.0739,1.0743,1.07387,1.07387,322300000.0
2007-05-31 00:25:00,1.0741,1.0741,1.07366,1.07384,180600000.0
2007-05-31 00:30:00,1.07387,1.0741,1.07371,1.07394,625100001.0
2007-05-31 00:35:00,1.07388,1.07399,1.0737,1.07383,486600000.0
2007-05-31 00:40:00,1.0739,1.07396,1.07373,1.07373,205700000.0
2007-05-31 00:45:00,1.07368,1.0741,1.07368,1.0741,1132700000.0
2007-05-31 00:50:00,1.07375,1.0741,1.07369,1.0741,1203800014.0
2007-05-31 00:55:00,1.074,1.0741,1.07376,1.074,232600000.0
2007-05-31 01:00:00,1.074,1.074,1.0738,1.0739,157499999.0
2007-05-31 01:05:00,1.074,1.074,1.07375,1.0739,213099998.0
2007-05-31 01:10:00,1.074,1.074,1.07363,1.07363,407899996.0
2007-05-31 01:15:00,1.074,1.074,1.0738,1.0739,280200000.0
2007-05-31 01:20:00,1.07364,1.0739,1.07362,1.0737,314100000.0
2007-05-31 01:25:00,1.0737,1.0737,1.0733,1.07343,474500000.0
2007-05-31 01:30:00,1.07365,1.07365,1.07325,1.07325,751000000.0
2007-05-31 01:35:00,1.07338,1.0736,1.07321,1.0735,435300003.0
2007-05-31 01:40:00,1.07327,1.0736,1.07318,1.07333,326100000.0
2007-05-31 01:45:00,1.0736,1.07365,1.07345,1.0736,634500000.0
2007-05-31 01:50:00,1.0736,1.0736,1.07315,1.0732,921600001.0
2007-05-31 01:55:00,1.07297,1.0733,1.07289,1.0733,614199999.0
2007-05-31 02:00:00,1.0733,1.0733,1.07305,1.0732,531400004.0
2007-05-31 02:05:00,1.07285,1.0734,1.07285,1.0734,146500000.0
2007-05-31 02:10:00,1.07319,1.0734,1.07308,1.0733,257900001.0
2007-05-31 02:15:00,1.07317,1.0734,1.073,1.0734,467800000.0
2007-05-31 02:20:00,1.0734,1.0736,1.07299,1.07327,833899995.0
2007-05-31 02:25:00,1.07323,1.0736,1.07318,1.0734,432400000.0
2007-05-31 02:30:00,1.0736,1.0736,1.07322,1.0736,258000000.0
2007-05-31 02:35:00,1.07356,1.0736,1.07322,1.0736,362100001.0
2007-05-31 02:40:00,1.0734,1.0737,1.07335,1.07343,176000004.0
2007-05-31 02:45:00,1.07375,1.0739,1.07353,1.0738,215200000.0
2007-05-31 02:50:00,1.07362,1.0745,1.07343,1.0744,888200000.0
2007-05-31 02:55:00,1.0744,1.0745,1.074,1.0745,1554599993.0
2007-05-31 03:00:00,1.0745,1.0745,1.0741,1.07445,1169299997.0
2007-05-31 03:05:00,1.0745,1.0746,1.0744,1.0745,510799998.0
2007-05-31 03:10:00,1.0745,1.0745,1.0737,1.0739,387000000.0
2007-05-31 03:15:00,1.0739,1.07395,1.0736,1.0738,289700002.0
2007-05-31 03:20:00,1.0738,1.07405,1.07375,1.07395,945299999.0
2007-05-31 03:25:00,1.0737,1.0742,1.07356,1.0739,717600001.0
2007-05-31 03:30:00,1.0739,1.0742,1.07375,1.0741,1961699995.0
2007-05-31 03:35:00,1.0741,1.0742,1.07405,1.0741,684300001.0
2007-05-31 03:40:00,1.07379,1.07445,1.07376,1.0741,275000001.0
2007-05-31 03:45:00,1.07405,1.07405,1.07355,1.0738,406199997.0
2007-05-31 03:50:00,1.0738,1.0738,1.07349,1.07375,617000000.0
2007-05-31 03:55:00,1.07375,1.0738,1.0737,1.0737,405100000.0
2007-05-31 04:00:00,1.0737,1.0739,1.0737,1.07385,613800001.0
2007-05-31 04:05:00,1.07385,1.074,1.07375,1.07375,627200001.0
2007-05-31 04:10:00,1.07375,1.0738,1.0737,1.07375,454599999.0
2007-05-31 04:15:00,1.07375,1.07385,1.07355,1.07356,484800001.0
2007-05-31 04:20:00,1.0738,1.0738,1.07365,1.0738,321200000.0
2007-05-31 04:25:00,1.07375,1.07385,1.07334,1.07367,343100004.0
2007-05-31 04:30:00,1.07375,1.074,1.07368,1.07395,418000000.0
2007-05-31 04:35:00,1.07357,1.074,1.07345,1.07349,683600000.0
2007-05-31 04:40:00,1.07346,1.074,1.07346,1.07395,191299999.0
2007-05-31 04:45:00,1.074,1.074,1.0736,1.07365,911800004.0
2007-05-31 04:50:00,1.07365,1.0741,1.07365,1.07395,718500001.0
2007-05-31 04:55:00,1.07395,1.0741,1.07346,1.0737,434700000.0
2007-05-31 05:00:00,1.0739,1.07395,1.07341,1.07371,210600000.0
2007-05-31 05:05:00,1.07405,1.0741,1.07372,1.07384,1049699995.0
2007-05-31 05:10:00,1.0739,1.0739,1.07353,1.0739,218900000.0
2007-05-31 05:15:00,1.0739,1.0739,1.07343,1.0736,504000004.0
2007-05-31 05:20:00,1.07385,1.07385,1.07352,1.07365,275299997.0
2007-05-31 05:25:00,1.07385,1.07385,1.07344,1.07353,941200001.0
2007-05-31 05:30:00,1.0738,1.0738,1.07375,1.0738,81600000.0
2007-05-31 05:35:00,1.07367,1.0738,1.07342,1.0738,1097000005.0
2007-05-31 05:40:00,1.0738,1.0738,1.07347,1.07357,918000001.0
2007-05-31 05:45:00,1.0734,1.07367,1.07336,1.07345,756800002.0
2007-05-31 05:50:00,1.07348,1.07358,1.07345,1.07348,487499999.0
2007-05-31 05:55:00,1.07348,1.0737,1.07346,1.07362,592500000.0
2007-05-31 06:00:00,1.07358,1.07367,1.0735,1.0735,145599999.0
2007-05-31 06:05:00,1.07358,1.0738,1.07347,1.0737,613699997.0
2007-05-31 06:10:00,1.0737,1.0739,1.0736,1.0739,298899997.0
2007-05-31 06:15:00,1.07355,1.0739,1.07355,1.07367,949500001.0
2007-05-31 06:20:00,1.0738,1.0738,1.07355,1.07372,1114799996.0
2007-05-31 06:25:00,1.07365,1.07371,1.0735,1.07368,662400001.0
2007-05-31 06:30:00,1.07378,1.0739,1.07353,1.0739,1208999998.0
2007-05-31 06:35:00,1.07366,1.0739,1.07343,1.0736,423988417.0
2007-05-31 06:40:00,1.07343,1.0736,1.07316,1.07336,235800002.0
2007-05-31 06:45:00,1.07342,1.0737,1.07332,1.07332,391900000.0
2007-05-31 06:50:00,1.0736,1.0736,1.0735,1.0735,250800000.0
2007-05-31 06:55:00,1.07339,1.0736,1.07325,1.0736,206899997.0
2007-05-31 07:00:00,1.0736,1.0737,1.07325,1.0734,378500000.0
2007-05-31 07:05:00,1.0734,1.0738,1.07307,1.0738,395800001.0
2007-05-31 07:10:00,1.07353,1.0738,1.07342,1.07365,697300000.0
2007-05-31 07:15:00,1.07365,1.0737,1.07351,1.07357,415199999.0
2007-05-31 07:20:00,1.0737,1.0737,1.07337,1.0736,352399999.0
2007-05-31 07:25:00,1.07355,1.07355,1.0732,1.0733,676100001.0
2007-05-31 07:30:00,1.0733,1.07335,1.07305,1.0733,585199993.0
2007-05-31 07:35:00,1.07299,1.0733,1.07279,1.0729,1511999996.0
2007-05-31 07:40:00,1.07325,1.07325,1.07274,1.073,1038100005.0
2007-05-31 07:45:00,1.073,1.0732,1.07278,1.073,258900000.0
2007-05-31 07:50:00,1.073,1.07305,1.0727,1.0728,660699999.0
2007-05-31 07:55:00,1.07275,1.0728,1.07225,1.07255,997200008.0
2007-05-31 08:00:00,1.0726,1.0732,1.07255,1.07275,2344599996.0
2007-05-31 08:05:00,1.0728,1.0728,1.07195,1.0723,3105399997.0
2007-05-31 08:10:00,1.0722,1.07235,1.07215,1.0723,495600000.0
2007-05-31 08:15:00,1.0723,1.0725,1.07215,1.0723,695100002.0
2007-05-31 08:20:00,1.0723,1.07265,1.0723,1.0724,466150002.0
2007-05-31 08:25:00,1.0724,1.0726,1.0722,1.0724,535699999.0
2007-05-31 08:30:00,1.0724,1.07255,1.07193,1.07229,1167400006.0
2007-05-31 08:35:00,1.0725,1.0725,1.0722,1.0722,580199998.0
2007-05-31 08:40:00,1.07225,1.07225,1.07185,1.07185,424799998.0
2007-05-31 08:45:00,1.07185,1.0723,1.07185,1.07204,650300000.0
2007-05-31 08:50:00,1.07235,1.0726,1.07208,1.07255,179000000.0
2007-05-31 08:55:00,1.07249,1.0726,1.07215,1.07215,314300000.0
2007-05-31 09:00:00,1.0722,1.07325,1.07215,1.07315,2079500006.0
2007-05-31 09:05:00,1.0732,1.0734,1.073,1.0731,705500002.0
2007-05-31 09:10:00,1.0731,1.0738,1.07305,1.07375,1430300001.0
2007-05-31 09:15:00,1.0737,1.0738,1.0726,1.0727,1649600007.0
2007-05-31 09:20:00,1.0727,1.07315,1.0726,1.07315,1555600006.0
2007-05-31 09:25:00,1.07315,1.07325,1.0727,1.0727,1369399999.0
2007-05-31 09:30:00,1.0727,1.07305,1.0727,1.073,1148200010.0
2007-05-31 09:35:00,1.07282,1.07315,1.07268,1.0731,1118100001.0
2007-05-31 09:40:00,1.0731,1.0731,1.07265,1.0727,1402500009.0
2007-05-31 09:45:00,1.07265,1.0728,1.07245,1.0726,1251900012.0
2007-05-31 09:50:00,1.07265,1.0728,1.07265,1.0728,261399997.0
2007-05-31 09:55:00,1.0728,1.07285,1.07237,1.07258,1769800003.0
2007-05-31 10:00:00,1.0728,1.0728,1.0727,1.0728,410200002.0
2007-05-31 10:05:00,1.0728,1.0728,1.0721,1.0721,2159199990.0
2007-05-31 10:10:00,1.07215,1.0724,1.07215,1.0724,2271699993.0
2007-05-31 10:15:00,1.0722,1.0723,1.07185,1.0719,1203599995.0
2007-05-31 10:20:00,1.072,1.072,1.0707,1.0715,3585999983.0
2007-05-31 10:25:00,1.0716,1.0716,1.07125,1.07125,1434349987.0
2007-05-31 10:30:00,1.07125,1.0715,1.0712,1.0714,2308699991.0
2007-05-31 10:35:00,1.07135,1.0718,1.07135,1.0717,2244400022.0
2007-05-31 10:40:00,1.07175,1.0718,1.0715,1.0715,993300005.0
2007-05-31 10:45:00,1.0715,1.0716,1.0707,1.071,3278300013.0
2007-05-31 10:50:00,1.071,1.0712,1.0707,1.0709,4718799998.0
2007-05-31 10:55:00,1.0709,1.0711,1.0709,1.071,1525300014.0
2007-05-31 11:00:00,1.0709,1.0712,1.0709,1.0711,495100009.0
2007-05-31 11:05:00,1.0711,1.0711,1.07085,1.07085,704599998.0
2007-05-31 11:10:00,1.0709,1.0711,1.07065,1.071,2577900016.0
2007-05-31 11:15:00,1.071,1.0718,1.071,1.07145,2176600005.0
2007-05-31 11:20:00,1.0715,1.0717,1.0712,1.0716,1462499993.0
2007-05-31 11:25:00,1.0716,1.0721,1.0715,1.07175,2875400003.0
2007-05-31 11:30:00,1.07175,1.0718,1.0716,1.0718,564100001.0
2007-05-31 11:35:00,1.0718,1.07186,1.07146,1.0717,4080500010.0
2007-05-31 11:40:00,1.0717,1.0717,1.07155,1.0717,1487499994.0
2007-05-31 11:45:00,1.0717,1.0718,1.07135,1.0715,1659200009.0
2007-05-31 11:50:00,1.0714,1.0715,1.0708,1.0708,2685600011.0
2007-05-31 11:55:00,1.0708,1.071,1.0703,1.07045,3641200051.0
2007-05-31 12:00:00,1.07045,1.0707,1.07045,1.0707,2043799999.0
2007-05-31 12:05:00,1.0707,1.0714,1.0705,1.0709,3465099989.0
2007-05-31 12:10:00,1.07085,1.0711,1.07075,1.071,1999100013.0
2007-05-31 12:15:00,1.071,1.0712,1.0704,1.071,1977399987.0
2007-05-31 12:20:00,1.071,1.0711,1.07055,1.07065,2387799998.0
2007-05-31 12:25:00,1.0707,1.07085,1.0706,1.07075,1602300003.0
2007-05-31 12:30:00,1.07075,1.0708,1.0702,1.0702,2318000000.0
2007-05-31 12:35:00,1.0702,1.0703,1.0697,1.0698,4284282652.0
2007-05-31 12:40:00,1.06985,1.0702,1.0697,1.0699,2842299980.0
2007-05-31 12:45:00,1.0699,1.0699,1.0696,1.0698,3304899988.0
2007-05-31 12:50:00,1.0698,1.0699,1.0694,1.06945,2722399996.0
2007-05-31 12:55:00,1.06945,1.06975,1.0694,1.06975,2093299985.0
2007-05-31 13:00:00,1.06975,1.0698,1.0691,1.06945,5951599990.0
2007-05-31 13:05:00,1.06945,1.06965,1.0691,1.0696,3179300023.0
2007-05-31 13:10:00,1.0696,1.0698,1.06945,1.0695,1542499992.0
2007-05-31 13:15:00,1.0695,1.0696,1.06935,1.06945,1203400013.0
2007-05-31 13:20:00,1.0694,1.06965,1.06925,1.0695,4308900028.0
2007-05-31 13:25:00,1.0695,1.0695,1.0693,1.0694,1575700019.0
2007-05-31 13:30:00,1.0694,1.06965,1.06915,1.06955,2749699992.0
2007-05-31 13:35:00,1.06955,1.06995,1.06935,1.06995,1972600006.0
2007-05-31 13:40:00,1.06995,1.07,1.06965,1.06975,1865900000.0
2007-05-31 13:45:00,1.06985,1.0707,1.06975,1.0706,3624199966.0
2007-05-31 13:50:00,1.0706,1.0707,1.0695,1.0698,3897299999.0
2007-05-31 13:55:00,1.0698,1.0701,1.06955,1.07,2134299989.0
2007-05-31 14:00:00,1.07,1.07,1.06965,1.0697,1707889995.0
2007-05-31 14:05:00,1.06952,1.0697,1.06938,1.0695,4391600026.0
2007-05-31 14:10:00,1.0695,1.06975,1.0694,1.0694,4318699992.0
2007-05-31 14:15:00,1.06935,1.0695,1.069,1.0692,4878501523.0
2007-05-31 14:20:00,1.0692,1.0695,1.0683,1.0686,5551400004.0
2007-05-31 14:25:00,1.0686,1.0688,1.0684,1.0685,5084500012.0
2007-05-31 14:30:00,1.0685,1.0696,1.0674,1.0679,8260300009.0
2007-05-31 14:35:00,1.0678,1.068,1.0672,1.06775,6094699952.0
2007-05-31 14:40:00,1.0677,1.06845,1.0676,1.06835,5740199999.0
2007-05-31 14:45:00,1.06835,1.0693,1.0683,1.0688,3441100015.0
2007-05-31 14:50:00,1.0688,1.0688,1.0679,1.0679,4846800011.0
2007-05-31 14:55:00,1.068,1.06835,1.0676,1.06775,4310299997.0
2007-05-31 15:00:00,1.06775,1.0679,1.0665,1.06685,6658599983.0
2007-05-31 15:05:00,1.0669,1.06775,1.06675,1.0676,4684699997.0
2007-05-31 15:10:00,1.0676,1.0678,1.06735,1.0676,3067599996.0
2007-05-31 15:15:00,1.0676,1.068,1.0676,1.06785,2961999993.0
2007-05-31 15:20:00,1.06785,1.0683,1.06775,1.06815,3672799999.0
2007-05-31 15:25:00,1.0682,1.06835,1.0679,1.068,2745500008.0
2007-05-31 15:30:00,1.068,1.0681,1.0678,1.06785,3045599997.0
2007-05-31 15:35:00,1.06785,1.06785,1.0668,1.0669,5990800015.0
2007-05-31 15:40:00,1.067,1.06755,1.0668,1.0673,6876799984.0
2007-05-31 15:45:00,1.0673,1.06835,1.0673,1.0683,7090799993.0
2007-05-31 15:50:00,1.06835,1.0686,1.0679,1.0682,4082900001.0
2007-05-31 15:55:00,1.0682,1.0686,1.068,1.0685,4567800004.0
2007-05-31 16:00:00,1.0685,1.0696,1.06825,1.0696,5277200001.0
2007-05-31 16:05:00,1.0695,1.0695,1.0691,1.0693,3027500001.0
2007-05-31 16:10:00,1.0693,1.0696,1.06855,1.06885,6609300024.0
2007-05-31 16:15:00,1.0689,1.06935,1.0688,1.0691,4091900017.0
2007-05-31 16:20:00,1.0692,1.06985,1.0691,1.06975,5039499982.0
2007-05-31 16:25:00,1.06975,1.06995,1.0694,1.06965,4888699995.0
2007-05-31 16:30:00,1.06965,1.07095,1.06965,1.07055,3839900009.0
2007-05-31 16:35:00,1.0705,1.07055,1.07025,1.0705,2042900011.0
2007-05-31 16:40:00,1.0705,1.0705,1.06945,1.06945,3648600005.0
2007-05-31 16:45:00,1.06945,1.0699,1.069,1.0693,3725960007.0
2007-05-31 16:50:00,1.0695,1.06965,1.0691,1.0694,4411200010.0
2007-05-31 16:55:00,1.0694,1.07,1.0686,1.0689,2986100004.0
2007-05-31 17:00:00,1.0689,1.0695,1.0689,1.0692,3125799994.0
2007-05-31 17:05:00,1.0692,1.0694,1.06905,1.06925,3361399999.0
2007-05-31 17:10:00,1.0693,1.0693,1.06845,1.06855,5555899978.0
2007-05-31 17:15:00,1.06855,1.0692,1.06845,1.0691,4120800001.0
2007-05-31 17:20:00,1.0691,1.0693,1.0688,1.0692,2433900015.0
2007-05-31 17:25:00,1.0692,1.0693,1.06895,1.0691,1676300003.0
2007-05-31 17:30:00,1.0691,1.06985,1.06905,1.06975,2760640676.0
2007-05-31 17:35:00,1.06975,1.06975,1.0695,1.0695,1433299990.0
2007-05-31 17:40:00,1.0695,1.0696,1.06925,1.0695,3269199992.0
2007-05-31 17:45:00,1.0695,1.0696,1.0693,1.0693,2454200010.0
2007-05-31 17:50:00,1.0693,1.06935,1.06895,1.0692,1749600016.0
2007-05-31 17:55:00,1.0693,1.07005,1.06895,1.07005,2992900000.0
2007-05-31 18:00:00,1.07005,1.0701,1.06965,1.07,2506199993.0
2007-05-31 18:05:00,1.07,1.0701,1.0693,1.06935,2987100026.0
2007-05-31 18:10:00,1.0693,1.0695,1.06925,1.0693,2584799990.0
2007-05-31 18:15:00,1.0693,1.0694,1.06915,1.0694,2961200001.0
2007-05-31 18:20:00,1.0694,1.06945,1.0692,1.06935,1651599995.0
2007-05-31 18:25:00,1.06945,1.0695,1.06908,1.06935,1316700001.0
2007-05-31 18:30:00,1.06935,1.0696,1.06922,1.0693,492599998.0
2007-05-31 18:35:00,1.0696,1.0697,1.06945,1.06955,1110599998.0
2007-05-31 18:40:00,1.06955,1.06955,1.0693,1.0694,2576500000.0
2007-05-31 18:45:00,1.0694,1.0699,1.06935,1.0698,2145399993.0
2007-05-31 18:50:00,1.06985,1.07005,1.06952,1.0699,1191599996.0
2007-05-31 18:55:00,1.0699,1.07005,1.0699,1.06995,476999998.0
2007-05-31 19:00:00,1.06963,1.0702,1.06963,1.0699,1348104805.0
2007-05-31 19:05:00,1.0699,1.07015,1.06965,1.0698,3146700029.0
2007-05-31 19:10:00,1.0698,1.07005,1.0695,1.07005,2436300003.0
2007-05-31 19:15:00,1.07005,1.0702,1.07,1.07,982100003.0
2007-05-31 19:20:00,1.07,1.0701,1.0699,1.06995,2028499995.0
2007-05-31 19:25:00,1.06995,1.07,1.06947,1.0698,988199999.0
2007-05-31 19:30:00,1.0698,1.0699,1.06965,1.0698,1228999994.0
2007-05-31 19:35:00,1.06948,1.07015,1.06948,1.0701,928900007.0
2007-05-31 19:40:00,1.0701,1.0701,1.07005,1.0701,287900003.0
2007-05-31 19:45:00,1.06972,1.0701,1.06965,1.07,151200000.0
2007-05-31 19:50:00,1.07,1.0701,1.0697,1.0697,1258300005.0
2007-05-31 19:55:00,1.0698,1.0701,1.06975,1.0699,3055099987.0
2007-05-31 20:00:00,1.0699,1.07005,1.06985,1.06995,1358800014.0
2007-05-31 20:05:00,1.06995,1.0702,1.06995,1.07015,1754900009.0
2007-05-31 20:10:00,1.07015,1.0702,1.06985,1.06995,1280900005.0
2007-05-31 20:15:00,1.06995,1.0701,1.06995,1.0701,739400000.0
2007-05-31 20:20:00,1.0701,1.07025,1.0699,1.0701,1964200006.0
2007-05-31 20:25:00,1.0701,1.0701,1.0699,1.0701,1170100009.0
2007-05-31 20:30:00,1.0701,1.0701,1.0698,1.0698,1211299983.0
2007-05-31 20:35:00,1.06985,1.0699,1.0697,1.06975,1070299988.0
2007-05-31 20:40:00,1.0697,1.0698,1.0696,1.06965,1393000004.0
2007-05-31 20:45:00,1.0696,1.06965,1.06945,1.06955,2059600001.0
2007-05-31 20:50:00,1.0696,1.0697,1.06927,1.0696,1166799993.0
2007-05-31 20:55:00,1.0696,1.0696,1.06925,1.06935,1779200010.0
2007-05-31 21:00:00,1.06935,1.06965,1.0693,1.0695,1849467873.0
2007-05-31 21:05:00,1.0695,1.06965,1.06915,1.0695,1827299988.0
2007-05-31 21:10:00,1.0695,1.0696,1.06945,1.06955,1041800001.0
2007-05-31 21:15:00,1.06955,1.0696,1.0693,1.0693,2054299996.0
2007-05-31 21:20:00,1.0694,1.0696,1.06925,1.06955,1077499996.0
2007-05-31 21:25:00,1.06955,1.06955,1.06935,1.0694,1650999993.0
2007-05-31 21:30:00,1.06945,1.06955,1.06925,1.06945,1419100020.0
2007-05-31 21:35:00,1.06945,1.0697,1.06935,1.06945,2093400018.0
2007-05-31 21:40:00,1.06945,1.0696,1.0694,1.0696,1195600001.0
2007-05-31 21:45:00,1.0696,1.0697,1.06945,1.06945,689100002.0
2007-05-31 21:50:00,1.0695,1.0696,1.0693,1.0696,1138000002.0
2007-05-31 21:55:00,1.0696,1.06965,1.06945,1.0695,1367100001.0
2007-05-31 22:00:00,1.06945,1.0695,1.06915,1.0692,450300000.0
2007-05-31 22:05:00,1.0692,1.0692,1.0689,1.06895,707400001.0
2007-05-31 22:10:00,1.06895,1.06895,1.06885,1.0689,662500004.0
2007-05-31 22:15:00,1.0689,1.06895,1.0685,1.0685,1798099994.0
2007-05-31 22:20:00,1.0686,1.0686,1.0684,1.0686,1756400001.0
2007-05-31 22:25:00,1.0686,1.0689,1.0685,1.0686,3728999984.0
2007-05-31 22:30:00,1.0687,1.069,1.0686,1.0688,1189500001.0
2007-05-31 22:35:00,1.0688,1.0689,1.06865,1.0689,1162300003.0
2007-05-31 22:40:00,1.0689,1.0689,1.0686,1.0686,2224500000.0
2007-05-31 22:45:00,1.0687,1.0689,1.0686,1.0689,514899998.0
2007-05-31 22:50:00,1.0689,1.0689,1.06839,1.06848,750100022.0
2007-05-31 22:55:00,1.0688,1.0688,1.0687,1.0688,439499999.0
2007-05-31 23:00:00,1.0688,1.0695,1.06868,1.0695,432600004.0
2007-05-31 23:05:00,1.0695,1.0695,1.0692,1.0694,339000002.0
2007-05-31 23:10:00,1.0694,1.0703,1.06917,1.0697,559599998.0
2007-05-31 23:15:00,1.0698,1.07,1.06939,1.06953,945599999.0
2007-05-31 23:20:00,1.06972,1.0705,1.06946,1.0701,750200003.0
2007-05-31 23:25:00,1.0701,1.0705,1.07001,1.07021,818900003.0
2007-05-31 23:30:00,1.0704,1.0705,1.06994,1.0702,790400004.0
2007-05-31 23:35:00,1.0702,1.0703,1.07002,1.0702,577999991.0
2007-05-31 23:40:00,1.0702,1.07025,1.0696,1.06965,746100004.0
2007-05-31 23:45:00,1.0697,1.07,1.06945,1.06967,537400005.0
2007-05-31 23:50:00,1.0698,1.0701,1.0696,1.0701,535299998.0
2007-05-31 23:55:00,1.07,1.07,1.0697,1.0697,354100001.0
2007-06-01 00:00:00,1.0697,1.0698,1.069,1.06905,2030400002.0
2007-06-01 00:05:00,1.0691,1.0701,1.0691,1.0701,1035199997.0
2007-06-01 00:10:00,1.0701,1.0701,1.06954,1.0696,656400000.0
2007-06-01 00:15:00,1.0698,1.0698,1.06944,1.0698,573100002.0
2007-06-01 00:20:00,1.0698,1.0704,1.0698,1.0703,1152700002.0
2007-06-01 00:25:00,1.0703,1.0704,1.0701,1.0702,802900001.0
2007-06-01 00:30:00,1.0702,1.0702,1.07015,1.07015,359300001.0
2007-06-01 00:35:00,1.0702,1.0702,1.07,1.0701,1203399993.0
2007-06-01 00:40:00,1.0701,1.0702,1.0698,1.07001,767300000.0
2007-06-01 00:45:00,1.0701,1.0701,1.07,1.0701,389300001.0
2007-06-01 00:50:00,1.0701,1.0702,1.07,1.0701,486400005.0
2007-06-01 00:55:00,1.06985,1.07005,1.06966,1.07,456999994.0
2007-06-01 01:00:00,1.07,1.07,1.06974,1.06974,466600005.0
2007-06-01 01:05:00,1.07,1.0701,1.06947,1.06988,190300000.0
2007-06-01 01:10:00,1.0701,1.0702,1.0697,1.07,287299998.0
2007-06-01 01:15:00,1.07,1.07,1.06964,1.0697,563599994.0
2007-06-01 01:20:00,1.0697,1.0697,1.0696,1.0697,413700000.0
2007-06-01 01:25:00,1.0697,1.0697,1.06937,1.06944,478100001.0
2007-06-01 01:30:00,1.06945,1.0697,1.06945,1.06965,350899999.0
2007-06-01 01:35:00,1.0695,1.0697,1.06939,1.06965,321700003.0
2007-06-01 01:40:00,1.06948,1.0697,1.0694,1.0695,116100000.0
2007-06-01 01:45:00,1.0697,1.0697,1.0695,1.0697,315900000.0
2007-06-01 01:50:00,1.0697,1.0697,1.06945,1.0695,1210000011.0
2007-06-01 01:55:00,1.0695,1.0696,1.06911,1.0696,110100000.0
2007-06-01 02:00:00,1.06939,1.0696,1.06928,1.06955,182400000.0
2007-06-01 02:05:00,1.06955,1.0696,1.06945,1.0695,474600001.0
2007-06-01 02:10:00,1.0695,1.0695,1.06855,1.0687,997499998.0
2007-06-01 02:15:00,1.0687,1.0688,1.0687,1.0688,1916700004.0
2007-06-01 02:20:00,1.0688,1.0691,1.0687,1.0691,1445400010.0
2007-06-01 02:25:00,1.0691,1.0693,1.0689,1.0693,876899999.0
2007-06-01 02:30:00,1.0693,1.0701,1.06925,1.07,1818799998.0
2007-06-01 02:35:00,1.07,1.0706,1.0699,1.0703,1942000012.0
2007-06-01 02:40:00,1.0703,1.07095,1.0703,1.0705,1827300002.0
2007-06-01 02:45:00,1.0705,1.07075,1.07035,1.07065,322200001.0
2007-06-01 02:50:00,1.0703,1.071,1.07029,1.0708,811800000.0
2007-06-01 02:55:00,1.0708,1.0708,1.07025,1.0703,991200012.0
2007-06-01 03:00:00,1.0704,1.0704,1.0702,1.0703,47500000.0
2007-06-01 03:05:00,1.06979,1.0705,1.06979,1.0705,350200002.0
2007-06-01 03:10:00,1.0705,1.0707,1.07017,1.07028,149100000.0
2007-06-01 03:15:00,1.0708,1.0708,1.07028,1.07065,432800000.0
2007-06-01 03:20:00,1.07045,1.0707,1.07015,1.0707,339099999.0
2007-06-01 03:25:00,1.0707,1.0707,1.07055,1.0706,736100000.0
2007-06-01 03:30:00,1.0706,1.0706,1.07008,1.07029,261600000.0
2007-06-01 03:35:00,1.0705,1.0705,1.07009,1.0704,587299997.0
2007-06-01 03:40:00,1.0704,1.0704,1.07025,1.0703,494000000.0
2007-06-01 03:45:00,1.0703,1.07035,1.0699,1.07035,317399998.0
2007-06-01 03:50:00,1.07035,1.07035,1.06988,1.07002,228300000.0
2007-06-01 03:55:00,1.07021,1.0705,1.06998,1.0705,357400001.0
2007-06-01 04:00:00,1.07019,1.07055,1.06995,1.07015,278300001.0
2007-06-01 04:05:00,1.0705,1.0705,1.0699,1.07004,278400000.0
2007-06-01 04:10:00,1.0702,1.0704,1.07004,1.0704,119400000.0
2007-06-01 04:15:00,1.07008,1.0704,1.07001,1.0703,291200002.0
2007-06-01 04:20:00,1.07035,1.07045,1.06998,1.07007,386500000.0
2007-06-01 04:25:00,1.07004,1.07025,1.06983,1.07025,342099998.0
2007-06-01 04:30:00,1.07025,1.07035,1.0697,1.0697,733500001.0
2007-06-01 04:35:00,1.0697,1.0697,1.0692,1.0695,1024800006.0
2007-06-01 04:40:00,1.06913,1.0695,1.06886,1.06919,517499997.0
2007-06-01 04:45:00,1.06945,1.06945,1.0692,1.0693,539600003.0
2007-06-01 04:50:00,1.0693,1.0697,1.0693,1.0696,937200002.0
2007-06-01 04:55:00,1.06927,1.0698,1.06927,1.06955,1059999999.0
2007-06-01 05:00:00,1.0696,1.0696,1.06936,1.06952,394000002.0
2007-06-01 05:05:00,1.06955,1.06962,1.06925,1.06945,273299998.0
2007-06-01 05:10:00,1.06947,1.0696,1.06933,1.06938,351300000.0
2007-06-01 05:15:00,1.0694,1.0698,1.06931,1.0698,551899998.0
2007-06-01 05:20:00,1.06973,1.06981,1.06949,1.06959,569500009.0
2007-06-01 05:25:00,1.06965,1.0697,1.06938,1.0697,708800010.0
2007-06-01 05:30:00,1.06953,1.06959,1.06942,1.06945,1526500006.0
2007-06-01 05:35:00,1.0695,1.0697,1.06936,1.0697,1172600003.0
2007-06-01 05:40:00,1.06946,1.0697,1.06933,1.0695,250299999.0
2007-06-01 05:45:00,1.06929,1.0697,1.06929,1.06939,532100000.0
2007-06-01 05:50:00,1.06965,1.0699,1.06955,1.0699,189900000.0
2007-06-01 05:55:00,1.0699,1.0699,1.06933,1.06961,336400000.0
2007-06-01 06:00:00,1.0695,1.0697,1.06945,1.0696,431700004.0
2007-06-01 06:05:00,1.0696,1.0699,1.06939,1.0696,447800003.0
2007-06-01 06:10:00,1.0696,1.0696,1.06935,1.0696,344800001.0
2007-06-01 06:15:00,1.0694,1.0697,1.06927,1.0697,687300005.0
2007-06-01 06:20:00,1.0697,1.0697,1.06938,1.0697,1482699984.0
2007-06-01 06:25:00,1.0697,1.0697,1.06941,1.06943,267499999.0
2007-06-01 06:30:00,1.06949,1.0698,1.06934,1.06955,621199999.0
2007-06-01 06:35:00,1.0696,1.0696,1.06935,1.0695,805400006.0
2007-06-01 06:40:00,1.0695,1.0695,1.06922,1.0695,263700003.0
2007-06-01 06:45:00,1.0695,1.0695,1.06921,1.06922,122600001.0
2007-06-01 06:50:00,1.0692,1.0697,1.06915,1.06947,638099999.0
2007-06-01 06:55:00,1.06961,1.0697,1.06926,1.0696,205599999.0
2007-06-01 07:00:00,1.0696,1.0696,1.06909,1.06939,395600004.0
2007-06-01 07:05:00,1.06941,1.0695,1.06913,1.0695,486100001.0
2007-06-01 07:10:00,1.06934,1.0695,1.06917,1.06928,1329499996.0
2007-06-01 07:15:00,1.0693,1.0695,1.06922,1.06937,420299998.0
2007-06-01 07:20:00,1.0695,1.0695,1.06922,1.06935,1312199995.0
2007-06-01 07:25:00,1.0695,1.0697,1.06921,1.0696,854199995.0
2007-06-01 07:30:00,1.0696,1.0697,1.06925,1.0697,2469999985.0
2007-06-01 07:35:00,1.06965,1.0701,1.0695,1.0696,1420000005.0
2007-06-01 07:40:00,1.06948,1.0697,1.06918,1.06965,1376500008.0
2007-06-01 07:45:00,1.06965,1.06965,1.06965,1.06965,36800000.0
2007-06-01 07:50:00,1.06958,1.06983,1.0693,1.06945,1269099995.0
2007-06-01 07:55:00,1.06945,1.0695,1.06895,1.06915,795899998.0
2007-06-01 08:00:00,1.06915,1.0692,1.069,1.06905,943800000.0
2007-06-01 08:05:00,1.0691,1.0691,1.06855,1.0687,1955599999.0
2007-06-01 08:10:00,1.0687,1.06875,1.06855,1.06865,873099989.0
2007-06-01 08:15:00,1.0687,1.0689,1.0686,1.0686,1131000003.0
2007-06-01 08:20:00,1.06865,1.06875,1.0686,1.06865,310000000.0
2007-06-01 08:25:00,1.06865,1.06895,1.06821,1.0688,1573800004.0
2007-06-01 08:30:00,1.0688,1.06895,1.06857,1.06895,870450003.0
2007-06-01 08:35:00,1.06895,1.06895,1.0687,1.06885,526200007.0
2007-06-01 08:40:00,1.06885,1.06905,1.0688,1.06895,196499999.0
2007-06-01 08:45:00,1.06895,1.06905,1.06885,1.06885,477500001.0
2007-06-01 08:50:00,1.0689,1.06895,1.06805,1.0681,2516700000.0
2007-06-01 08:55:00,1.06815,1.0685,1.068,1.0682,1649900008.0
2007-06-01 09:00:00,1.06825,1.06865,1.0682,1.06865,882699999.0
2007-06-01 09:05:00,1.0684,1.06865,1.06812,1.0684,596500001.0
2007-06-01 09:10:00,1.06865,1.0692,1.0686,1.06905,773499998.0
2007-06-01 09:15:00,1.0691,1.0692,1.0689,1.06915,381000000.0
2007-06-01 09:20:00,1.06894,1.06935,1.0683,1.06925,1118600003.0
2007-06-01 09:25:00,1.06925,1.06935,1.0692,1.0692,282099997.0
2007-06-01 09:30:00,1.0692,1.06945,1.06915,1.0693,545300002.0
2007-06-01 09:35:00,1.0693,1.0694,1.06925,1.06925,318699993.0
2007-06-01 09:40:00,1.06925,1.0693,1.06895,1.0692,1560000007.0
2007-06-01 09:45:00,1.0692,1.0696,1.06915,1.0695,354500000.0
2007-06-01 09:50:00,1.0695,1.0697,1.0694,1.0696,304012746.0
2007-06-01 09:55:00,1.06955,1.0697,1.06955,1.0697,1015000003.0
2007-06-01 10:00:00,1.0697,1.07,1.06965,1.0698,1862900002.0
2007-06-01 10:05:00,1.0698,1.0699,1.06975,1.0698,1579800006.0
2007-06-01 10:10:00,1.0698,1.06985,1.0697,1.0698,814900001.0
2007-06-01 10:15:00,1.0698,1.07075,1.0698,1.07055,2348000015.0
2007-06-01 10:20:00,1.07055,1.07055,1.0697,1.0697,955100001.0
2007-06-01 10:25:00,1.0697,1.06985,1.06955,1.0696,994900009.0
2007-06-01 10:30:00,1.06965,1.0697,1.06945,1.0696,1219999998.0
2007-06-01 10:35:00,1.0696,1.06985,1.0696,1.0696,945700004.0
2007-06-01 10:40:00,1.0696,1.0696,1.0687,1.06915,3465800029.0
2007-06-01 10:45:00,1.06915,1.0693,1.06915,1.06915,1838499997.0
2007-06-01 10:50:00,1.0693,1.0695,1.0685,1.06855,1626499996.0
2007-06-01 10:55:00,1.06855,1.0687,1.06855,1.0686,1366399998.0
2007-06-01 11:00:00,1.0686,1.0687,1.0686,1.06865,886900000.0
2007-06-01 11:05:00,1.06834,1.0687,1.06797,1.06865,858300006.0
2007-06-01 11:10:00,1.06865,1.069,1.0686,1.0689,802799994.0
2007-06-01 11:15:00,1.0689,1.06905,1.06875,1.06895,858168385.0
2007-06-01 11:20:00,1.069,1.069,1.0685,1.06855,1654300017.0
2007-06-01 11:25:00,1.0686,1.0691,1.06859,1.0689,2590799997.0
2007-06-01 11:30:00,1.0689,1.0691,1.06863,1.0691,1703699999.0
2007-06-01 11:35:00,1.0691,1.06915,1.06895,1.069,1835700061.0
2007-06-01 11:40:00,1.069,1.069,1.0689,1.069,2057600016.0
2007-06-01 11:45:00,1.069,1.0695,1.069,1.06945,2043799995.0
2007-06-01 11:50:00,1.06945,1.06945,1.06855,1.0686,3945400011.0
2007-06-01 11:55:00,1.0686,1.06875,1.0683,1.0686,1739399993.0
2007-06-01 12:00:00,1.0685,1.0688,1.06845,1.0686,3821900001.0
2007-06-01 12:05:00,1.0686,1.0688,1.0686,1.06875,513600000.0
2007-06-01 12:10:00,1.0688,1.0691,1.06851,1.0691,843600003.0
2007-06-01 12:15:00,1.0691,1.0693,1.06854,1.0687,3652700010.0
2007-06-01 12:20:00,1.06884,1.06895,1.06825,1.0685,3901400009.0
2007-06-01 12:25:00,1.0685,1.0685,1.0681,1.0683,2135500018.0
2007-06-01 12:30:00,1.0684,1.0685,1.06815,1.0684,1022100004.0
2007-06-01 12:35:00,1.0684,1.0689,1.0684,1.0687,570999998.0
2007-06-01 12:40:00,1.0687,1.0687,1.06845,1.06845,1334500003.0
2007-06-01 12:45:00,1.0685,1.0685,1.06785,1.06825,3224700007.0
2007-06-01 12:50:00,1.0683,1.0684,1.06735,1.06745,3590400005.0
2007-06-01 12:55:00,1.06745,1.0678,1.0674,1.0677,1508899989.0
2007-06-01 13:00:00,1.0678,1.06785,1.0677,1.0678,867099995.0
2007-06-01 13:05:00,1.0678,1.06785,1.06745,1.0677,705499999.0
2007-06-01 13:10:00,1.0676,1.0677,1.06705,1.0672,3601599997.0
2007-06-01 13:15:00,1.0672,1.0676,1.06715,1.0674,4021700012.0
2007-06-01 13:20:00,1.0674,1.0674,1.06695,1.06725,1290199993.0
2007-06-01 13:25:00,1.0673,1.06735,1.06725,1.0673,968499998.0
2007-06-01 13:30:00,1.0673,1.06755,1.0673,1.0674,1265499993.0
2007-06-01 13:35:00,1.06745,1.0676,1.0672,1.06725,1753500004.0
2007-06-01 13:40:00,1.0674,1.06743,1.06704,1.06724,995226807.0
2007-06-01 13:45:00,1.0674,1.0674,1.0674,1.0674,540700007.0
2007-06-01 13:50:00,1.0674,1.0674,1.06725,1.0673,2443999998.0
2007-06-01 13:55:00,1.0673,1.06745,1.06725,1.0673,2403999970.0
2007-06-01 14:00:00,1.06735,1.06735,1.067,1.0671,3275099989.0
2007-06-01 14:05:00,1.0671,1.06735,1.067,1.067,3959099998.0
2007-06-01 14:10:00,1.067,1.0671,1.0666,1.0668,6293900000.0
2007-06-01 14:15:00,1.0668,1.0668,1.06615,1.06635,3868649986.0
2007-06-01 14:20:00,1.066,1.06695,1.066,1.0668,3598899980.0
2007-06-01 14:25:00,1.0668,1.0676,1.0667,1.0673,5059799999.0
2007-06-01 14:30:00,1.0673,1.0679,1.0662,1.0662,2965199988.0
2007-06-01 14:35:00,1.0662,1.0665,1.06525,1.0662,2384799999.0
2007-06-01 14:40:00,1.0662,1.06735,1.0662,1.06725,1463199999.0
2007-06-01 14:45:00,1.06725,1.0674,1.06655,1.06695,1871800000.0
2007-06-01 14:50:00,1.06695,1.06745,1.06675,1.0669,1370499999.0
2007-06-01 14:55:00,1.0669,1.06695,1.0664,1.06655,815299998.0
2007-06-01 15:00:00,1.06655,1.06675,1.066,1.06615,825300000.0
2007-06-01 15:05:00,1.06615,1.06655,1.06615,1.0663,578299997.0
2007-06-01 15:10:00,1.0663,1.06635,1.066,1.06625,4138300004.0
2007-06-01 15:15:00,1.06625,1.06645,1.0661,1.0663,1494000005.0
2007-06-01 15:20:00,1.0663,1.0663,1.06605,1.06615,2188299998.0
2007-06-01 15:25:00,1.06625,1.06635,1.06605,1.0662,4441786378.0
2007-06-01 15:30:00,1.06625,1.0665,1.066,1.0664,4463209593.0
2007-06-01 15:35:00,1.0664,1.0668,1.06635,1.0667,4130299987.0
2007-06-01 15:40:00,1.0667,1.0667,1.06635,1.0664,1548199993.0
2007-06-01 15:45:00,1.0663,1.06635,1.066,1.066,2247100015.0
2007-06-01 15:50:00,1.066,1.06625,1.0657,1.0662,4399119720.0
2007-06-01 15:55:00,1.0662,1.0666,1.06575,1.0665,3798199990.0
2007-06-01 16:00:00,1.0665,1.0667,1.0661,1.0662,2896962438.0
2007-06-01 16:05:00,1.0662,1.06645,1.066,1.0663,3868900013.0
2007-06-01 16:10:00,1.0663,1.067,1.0662,1.0668,5598200008.0
2007-06-01 16:15:00,1.0668,1.0669,1.0664,1.0664,2752500000.0
2007-06-01 16:20:00,1.0664,1.06655,1.0662,1.0662,2710099998.0
2007-06-01 16:25:00,1.0662,1.06645,1.06605,1.0661,4195699978.0
2007-06-01 16:30:00,1.0671,1.06725,1.0667,1.0667,2442600019.0
2007-06-01 16:35:00,1.0668,1.0668,1.06655,1.0668,6312100004.0
2007-06-01 16:40:00,1.0668,1.0668,1.0661,1.06625,6420999999.0
2007-06-01 16:45:00,1.06625,1.0663,1.06575,1.06585,3582700006.0
2007-06-01 16:50:00,1.0659,1.066,1.0651,1.06525,3596499982.0
2007-06-01 16:55:00,1.0638,1.0644,1.06345,1.0639,3088499980.0
2007-06-01 17:00:00,1.0639,1.064,1.0634,1.0634,3795400015.0
2007-06-01 17:05:00,1.06325,1.06335,1.0626,1.06295,5866799973.0
2007-06-01 17:10:00,1.06295,1.0633,1.06295,1.06325,2529999994.0
2007-06-01 17:15:00,1.0633,1.06335,1.0625,1.0628,3299199976.0
2007-06-01 17:20:00,1.06275,1.06335,1.0627,1.06305,3347200011.0
2007-06-01 17:25:00,1.063,1.0636,1.0621,1.0621,5138199989.0
2007-06-01 17:30:00,1.06215,1.06235,1.06185,1.06195,1169144297.0
2007-06-01 17:35:00,1.06045,1.0609,1.0604,1.06065,5425799998.0
2007-06-01 17:40:00,1.0607,1.0607,1.0603,1.0604,4240499972.0
2007-06-01 17:45:00,1.0603,1.06045,1.06015,1.0602,4301099999.0
2007-06-01 17:50:00,1.0602,1.0604,1.06005,1.0604,2797600021.0
2007-06-01 17:55:00,1.0604,1.0605,1.06005,1.06035,4857399994.0
2007-06-01 18:00:00,1.06035,1.06055,1.0602,1.06025,4067500010.0
2007-06-01 18:05:00,1.06025,1.06095,1.0602,1.06075,6017000012.0
2007-06-01 18:10:00,1.06065,1.06115,1.06065,1.0608,2245800007.0
2007-06-01 18:15:00,1.0608,1.06115,1.0606,1.06115,1990599995.0
2007-06-01 18:20:00,1.06115,1.06115,1.0606,1.06105,2589199998.0
2007-06-01 18:25:00,1.06105,1.0614,1.0608,1.0614,3144999982.0
2007-06-01 18:30:00,1.0614,1.0618,1.0612,1.0616,2201300016.0
2007-06-01 18:35:00,1.0615,1.0615,1.0611,1.0611,3010200009.0
2007-06-01 18:40:00,1.0611,1.0616,1.061,1.0616,2377500000.0
2007-06-01 18:45:00,1.0616,1.0617,1.0611,1.0612,1007400004.0
2007-06-01 18:50:00,1.0612,1.0614,1.0609,1.0612,3209399997.0
2007-06-01 18:55:00,1.0612,1.0613,1.0611,1.0612,2021199996.0
2007-06-01 19:00:00,1.0613,1.062,1.0613,1.0616,2198800021.0
2007-06-01 19:05:00,1.0616,1.0622,1.0615,1.0621,2900900018.0
2007-06-01 19:10:00,1.062,1.0623,1.0618,1.0618,3004200014.0
2007-06-01 19:15:00,1.0618,1.0621,1.0617,1.062,2207500002.0
2007-06-01 19:20:00,1.0619,1.0622,1.0616,1.0618,2533999996.0
2007-06-01 19:25:00,1.0617,1.062,1.0616,1.0617,2269799989.0
2007-06-01 19:30:00,1.0617,1.0617,1.0611,1.0611,1241000000.0
2007-06-01 19:35:00,1.0611,1.0615,1.0608,1.0615,2341700000.0
2007-06-01 19:40:00,1.0614,1.0615,1.0611,1.0614,1607500003.0
2007-06-01 19:45:00,1.0614,1.0616,1.0611,1.0612,2293700009.0
2007-06-01 19:50:00,1.0612,1.0614,1.0611,1.0614,1735499995.0
2007-06-01 19:55:00,1.0614,1.0622,1.0614,1.0621,2160700004.0
2007-06-01 20:00:00,1.0621,1.0621,1.0616,1.0619,3571100011.0
2007-06-01 20:05:00,1.0619,1.0619,1.06138,1.0616,1178299991.0
2007-06-01 20:10:00,1.0617,1.062,1.0615,1.0618,774400004.0
2007-06-01 20:15:00,1.0618,1.062,1.0617,1.0619,1131899996.0
2007-06-01 20:20:00,1.0619,1.062,1.0618,1.0619,871500002.0
2007-06-01 20:25:00,1.0619,1.062,1.0617,1.0617,840599996.0
2007-06-01 20:30:00,1.0617,1.0617,1.06107,1.0615,1171600011.0
2007-06-01 20:35:00,1.06142,1.0617,1.06133,1.0617,147000000.0
2007-06-01 20:40:00,1.0617,1.0617,1.0612,1.0614,894600003.0
2007-06-01 20:45:00,1.0614,1.0615,1.0614,1.0614,338900000.0
2007-06-01 20:50:00,1.0614,1.0616,1.0613,1.0616,1298099991.0
2007-06-01 20:55:00,1.0616,1.0618,1.0615,1.0617,1332599991.0
2007-06-01 21:00:00,1.0617,1.062,1.0615,1.0617,1091399997.0
2007-06-01 21:05:00,1.0617,1.0617,1.06135,1.0616,429400000.0
2007-06-01 21:10:00,1.0617,1.0617,1.06136,1.06136,1188900002.0
2007-06-01 21:15:00,1.0617,1.0617,1.0616,1.0616,222400000.0
2007-06-01 21:20:00,1.0616,1.0618,1.0615,1.0618,704200004.0
2007-06-01 21:25:00,1.0618,1.0618,1.0615,1.0616,437600000.0
2007-06-01 21:30:00,1.0617,1.0617,1.0616,1.0616,220400000.0
2007-06-01 21:35:00,1.0615,1.0616,1.0614,1.0616,227600001.0
2007-06-01 21:40:00,1.0616,1.0616,1.0613,1.0614,1370899997.0
2007-06-01 21:45:00,1.06108,1.0614,1.0609,1.06103,687900000.0
2007-06-01 21:50:00,1.06104,1.0612,1.061,1.0612,453800008.0
2007-06-01 21:55:00,1.0612,1.0612,1.0611,1.0611,463499999.0
2007-06-01 22:00:00,1.0611,1.0613,1.061,1.0613,596000000.0
2007-06-01 22:05:00,1.0613,1.0613,1.061,1.061,698499999.0
2007-06-01 22:10:00,1.0611,1.0611,1.06081,1.061,444999999.0
2007-06-01 22:15:00,1.0611,1.0612,1.0611,1.0611,342200000.0
2007-06-01 22:20:00,1.0611,1.0611,1.06067,1.0611,118900000.0
2007-06-01 22:25:00,1.0611,1.0611,1.0605,1.0605,486300000.0
2007-06-01 22:30:00,1.0606,1.0609,1.0606,1.0609,420700000.0
2007-06-01 22:35:00,1.0609,1.0609,1.0606,1.0606,353600000.0
2007-06-01 22:40:00,1.0606,1.0608,1.0605,1.0607,409899999.0
2007-06-01 22:45:00,1.0607,1.061,1.0606,1.061,403900000.0
2007-06-01 22:50:00,1.0609,1.0609,1.0606,1.0608,284700001.0
2007-06-01 22:55:00,1.0608,1.0609,1.0607,1.0607,314500000.0
2007-06-04 00:00:00,1.0612,1.0612,1.0612,1.0612,118400000.0
2007-06-04 00:05:00,1.0613,1.0613,1.0612,1.0612,118400000.0
2007-06-04 00:10:00,1.0611,1.0613,1.0611,1.0613,473600000.0
2007-06-04 00:15:00,1.0608,1.0608,1.0608,1.0608,118400000.0
2007-06-04 00:25:00,1.0609,1.0609,1.0609,1.0609,118400000.0
2007-06-04 00:30:00,1.061,1.0613,1.061,1.0612,355200000.0
2007-06-04 00:35:00,1.0613,1.0613,1.0608,1.061,355200000.0
2007-06-04 00:50:00,1.0608,1.061,1.0608,1.061,236800000.0
2007-06-04 00:55:00,1.0608,1.061,1.0608,1.061,118400000.0
2007-06-04 01:00:00,1.0609,1.0612,1.0608,1.061,236800000.0
2007-06-04 01:05:00,1.0611,1.0611,1.0611,1.0611,118400000.0
2007-06-04 01:15:00,1.061,1.0612,1.0609,1.0612,236800000.0
2007-06-04 01:20:00,1.0613,1.0613,1.0612,1.0612,236800000.0
2007-06-04 01:25:00,1.0613,1.0613,1.061,1.061,236800000.0
2007-06-04 01:30:00,1.0612,1.0615,1.0611,1.0615,473600000.0
2007-06-04 01:35:00,1.0614,1.0614,1.0614,1.0614,118400000.0
2007-06-04 01:40:00,1.0615,1.0615,1.0614,1.0614,236800000.0
2007-06-04 01:45:00,1.0615,1.0615,1.0613,1.0613,355200000.0
2007-06-04 01:50:00,1.0611,1.0613,1.061,1.0612,236800000.0
2007-06-04 02:00:00,1.0612,1.0612,1.06089,1.061,569000003.0
2007-06-04 02:05:00,1.0611,1.0612,1.06057,1.0609,1060000010.0
2007-06-04 02:10:00,1.06052,1.0615,1.0605,1.0613,1178700010.0
2007-06-04 02:15:00,1.0613,1.06155,1.0613,1.0615,3135199980.0
2007-06-04 02:20:00,1.0615,1.0618,1.06145,1.06165,623400004.0
2007-06-04 02:25:00,1.06165,1.0617,1.0615,1.0615,1542299999.0
2007-06-04 02:30:00,1.0615,1.0617,1.0615,1.06165,451999999.0
2007-06-04 02:35:00,1.06165,1.0617,1.06127,1.0617,316100001.0
2007-06-04 02:40:00,1.0617,1.0618,1.06145,1.0615,224400001.0
2007-06-04 02:45:00,1.0615,1.0615,1.06114,1.0615,90500000.0
2007-06-04 02:50:00,1.0615,1.0617,1.0615,1.0617,321500001.0
2007-06-04 02:55:00,1.0617,1.062,1.0616,1.0618,1031100002.0
2007-06-04 03:00:00,1.0618,1.06185,1.06143,1.06175,457300000.0
2007-06-04 03:05:00,1.0618,1.06185,1.0614,1.0616,1344100004.0
2007-06-04 03:10:00,1.0616,1.0616,1.0611,1.06125,2576299997.0
2007-06-04 03:15:00,1.0613,1.06135,1.06084,1.06102,584899994.0
2007-06-04 03:20:00,1.06125,1.06125,1.06105,1.0611,718899991.0
2007-06-04 03:25:00,1.0611,1.06135,1.06077,1.06083,930199999.0
2007-06-04 03:30:00,1.06099,1.0612,1.06081,1.0611,891600001.0
2007-06-04 03:35:00,1.0611,1.0611,1.06052,1.0607,618300004.0
2007-06-04 03:40:00,1.0611,1.0612,1.06032,1.061,1009799992.0
2007-06-04 03:45:00,1.0611,1.0611,1.06085,1.06095,680399993.0
2007-06-04 03:50:00,1.061,1.06115,1.06085,1.061,654800003.0
2007-06-04 03:55:00,1.0611,1.0611,1.0609,1.0611,360999999.0
2007-06-04 04:00:00,1.06105,1.0611,1.06059,1.06082,1024699994.0
2007-06-04 04:05:00,1.0609,1.06105,1.0609,1.061,639699995.0
2007-06-04 04:10:00,1.061,1.06105,1.0607,1.061,490600002.0
2007-06-04 04:15:00,1.0606,1.06115,1.06054,1.0611,788800002.0
2007-06-04 04:20:00,1.06105,1.0611,1.06062,1.06105,301500003.0
2007-06-04 04:25:00,1.06078,1.06105,1.0607,1.06105,186900000.0
2007-06-04 04:30:00,1.0611,1.0611,1.0607,1.0608,542099998.0
2007-06-04 04:35:00,1.0611,1.06115,1.06064,1.06076,384800001.0
2007-06-04 04:40:00,1.06095,1.0611,1.06065,1.0611,542400002.0
2007-06-04 04:45:00,1.06082,1.0612,1.06075,1.0612,242300000.0
2007-06-04 04:50:00,1.0612,1.0612,1.06069,1.0612,436099997.0
2007-06-04 04:55:00,1.06088,1.0613,1.06077,1.0611,1506800002.0
2007-06-04 05:00:00,1.0612,1.0612,1.0611,1.0612,498699998.0
2007-06-04 05:05:00,1.0612,1.0612,1.0606,1.061,640100001.0
2007-06-04 05:10:00,1.061,1.0611,1.0609,1.0611,1855000003.0
2007-06-04 05:15:00,1.061,1.0612,1.06068,1.061,1183399997.0
2007-06-04 05:20:00,1.061,1.0612,1.06085,1.0611,631400002.0
2007-06-04 05:25:00,1.06085,1.0611,1.06057,1.0611,121500000.0
2007-06-04 05:30:00,1.06082,1.0611,1.06059,1.061,885299996.0
2007-06-04 05:35:00,1.0611,1.0611,1.06061,1.06065,814099992.0
2007-06-04 05:40:00,1.06062,1.0612,1.06062,1.0612,603699989.0
2007-06-04 05:45:00,1.06093,1.0612,1.06092,1.0612,395500001.0
2007-06-04 05:50:00,1.0612,1.0612,1.06085,1.0612,795200006.0
2007-06-04 05:55:00,1.06105,1.06127,1.0608,1.06099,2905699992.0
2007-06-04 06:00:00,1.0612,1.0612,1.06067,1.06095,817800004.0
2007-06-04 06:05:00,1.06095,1.06095,1.06045,1.06088,1427699994.0
2007-06-04 06:10:00,1.06064,1.0609,1.06043,1.0607,436000002.0
2007-06-04 06:15:00,1.0608,1.0609,1.0605,1.0609,1482399999.0
2007-06-04 06:20:00,1.0609,1.0609,1.06055,1.06072,1564100000.0
2007-06-04 06:25:00,1.0609,1.0609,1.06058,1.0606,96700001.0
2007-06-04 06:30:00,1.06063,1.061,1.0606,1.061,700000006.0
2007-06-04 06:35:00,1.061,1.061,1.06068,1.0609,662000001.0
2007-06-04 06:40:00,1.06076,1.061,1.06048,1.0609,1388700004.0
2007-06-04 06:45:00,1.0609,1.061,1.0608,1.061,537800001.0
2007-06-04 06:50:00,1.061,1.0611,1.06066,1.0611,475900001.0
2007-06-04 06:55:00,1.0611,1.0614,1.061,1.0613,2971700000.0
2007-06-04 07:00:00,1.0613,1.0617,1.0612,1.0617,1587400017.0
2007-06-04 07:05:00,1.0617,1.0617,1.06135,1.0617,299000008.0
2007-06-04 07:10:00,1.0617,1.0617,1.0617,1.0617,82800000.0
2007-06-04 07:15:00,1.0617,1.0617,1.06135,1.0617,118400000.0
2007-06-04 07:20:00,1.0617,1.0617,1.0609,1.0609,539899998.0
2007-06-04 07:25:00,1.0609,1.061,1.06067,1.0607,1668899994.0
2007-06-04 07:30:00,1.0609,1.0609,1.06044,1.0609,1579500001.0
2007-06-04 07:35:00,1.0609,1.0609,1.06055,1.0607,778100002.0
2007-06-04 07:40:00,1.06064,1.0608,1.0601,1.0603,1608899997.0
2007-06-04 07:45:00,1.0603,1.0605,1.0601,1.0601,920799999.0
2007-06-04 07:50:00,1.06005,1.0602,1.05984,1.05991,470200009.0
2007-06-04 07:55:00,1.0602,1.0603,1.06,1.0601,654899998.0
2007-06-04 08:00:00,1.0601,1.0602,1.0591,1.0591,1742600008.0
2007-06-04 08:05:00,1.0591,1.0591,1.0564,1.05695,6900700008.0
2007-06-04 08:10:00,1.05695,1.0574,1.0567,1.0571,4695900018.0
2007-06-04 08:15:00,1.0571,1.0577,1.0571,1.0573,2111199997.0
2007-06-04 08:20:00,1.0573,1.0576,1.0572,1.0574,1804494559.0
2007-06-04 08:25:00,1.0574,1.0577,1.0573,1.0576,747400001.0
2007-06-04 08:30:00,1.0576,1.0578,1.0573,1.0576,1749700004.0
2007-06-04 08:35:00,1.0576,1.0576,1.0574,1.0576,1057699994.0
2007-06-04 08:40:00,1.0576,1.0576,1.05719,1.05735,3023100005.0
2007-06-04 08:45:00,1.0576,1.0576,1.05735,1.0575,864699993.0
2007-06-04 08:50:00,1.05755,1.05755,1.0569,1.0571,829999998.0
2007-06-04 08:55:00,1.0572,1.0572,1.05665,1.05685,1693000008.0
2007-06-04 09:00:00,1.05685,1.05695,1.0567,1.0568,1626599989.0
2007-06-04 09:05:00,1.05685,1.05735,1.0568,1.05725,1214171118.0
2007-06-04 09:10:00,1.0572,1.05765,1.0572,1.05765,265600000.0
2007-06-04 09:15:00,1.05765,1.0581,1.0573,1.0573,2109600012.0
2007-06-04 09:20:00,1.0573,1.05775,1.05725,1.0577,1692600011.0
2007-06-04 09:25:00,1.05775,1.0581,1.05775,1.05785,3928399989.0
2007-06-04 09:30:00,1.05785,1.05785,1.057,1.057,3398000004.0
2007-06-04 09:35:00,1.057,1.0572,1.0566,1.0569,4701900006.0
2007-06-04 09:40:00,1.05695,1.05765,1.05695,1.0576,1729200001.0
2007-06-04 09:45:00,1.0577,1.0578,1.0575,1.05775,2892599996.0
2007-06-04 09:50:00,1.05775,1.058,1.05755,1.058,3293299997.0
2007-06-04 09:55:00,1.058,1.058,1.0575,1.0576,1410900001.0
2007-06-04 10:00:00,1.0576,1.0577,1.0573,1.0573,1995299995.0
2007-06-04 10:05:00,1.0573,1.0573,1.05725,1.0573,1922099991.0
2007-06-04 10:10:00,1.0573,1.0574,1.05675,1.05675,1796754300.0
2007-06-04 10:15:00,1.05675,1.05695,1.0567,1.0568,3857600015.0
2007-06-04 10:20:00,1.0568,1.057,1.05665,1.0567,1310600003.0
2007-06-04 10:25:00,1.0567,1.0572,1.05665,1.057,1978200000.0
2007-06-04 10:30:00,1.05705,1.05705,1.05665,1.0568,2918699980.0
2007-06-04 10:35:00,1.0568,1.05685,1.0566,1.0567,1773100017.0
2007-06-04 10:40:00,1.0567,1.0574,1.05645,1.0573,3996300005.0
2007-06-04 10:45:00,1.0574,1.0575,1.05685,1.0569,4311300004.0
2007-06-04 10:50:00,1.0569,1.057,1.0563,1.0563,4071300028.0
2007-06-04 10:55:00,1.0563,1.0565,1.0562,1.0564,2932000002.0
2007-06-04 11:00:00,1.0564,1.05645,1.05615,1.0562,3662499987.0
2007-06-04 11:05:00,1.0562,1.0564,1.0555,1.05585,6243000007.0
2007-06-04 11:10:00,1.05585,1.0566,1.05565,1.0565,6068899985.0
2007-06-04 11:15:00,1.0565,1.0566,1.0561,1.0562,3230700025.0
2007-06-04 11:20:00,1.0562,1.0563,1.05605,1.0562,1291800014.0
2007-06-04 11:25:00,1.0563,1.0563,1.05535,1.0554,4608500012.0
2007-06-04 11:30:00,1.0554,1.0561,1.05535,1.05555,5730853122.0
2007-06-04 11:35:00,1.0556,1.0557,1.0553,1.0554,2143536117.0
2007-06-04 11:40:00,1.0554,1.0554,1.0548,1.0552,5737200007.0
2007-06-04 11:45:00,1.05515,1.0556,1.05505,1.0555,5145299979.0
2007-06-04 11:50:00,1.0556,1.0566,1.0555,1.0561,4056799996.0
2007-06-04 11:55:00,1.0561,1.0561,1.0557,1.0559,1315000005.0
2007-06-04 12:00:00,1.0559,1.05615,1.0558,1.05615,2710600006.0
2007-06-04 12:05:00,1.05615,1.05615,1.05585,1.0559,1315600003.0
2007-06-04 12:10:00,1.0559,1.0563,1.0559,1.0561,2455800023.0
2007-06-04 12:15:00,1.0561,1.0563,1.05605,1.0561,1130499999.0
2007-06-04 12:20:00,1.05605,1.0562,1.05575,1.056,1942900004.0
2007-06-04 12:25:00,1.056,1.0561,1.0559,1.0559,1550800021.0
2007-06-04 12:30:00,1.0559,1.0563,1.05585,1.0563,1082399995.0
2007-06-04 12:35:00,1.0563,1.05635,1.05625,1.0563,169600006.0
2007-06-04 12:40:00,1.0563,1.05635,1.0562,1.0563,545999998.0
2007-06-04 12:45:00,1.0563,1.0569,1.0563,1.0568,1024100003.0
2007-06-04 12:50:00,1.05685,1.0569,1.05665,1.0567,705599995.0
2007-06-04 12:55:00,1.0567,1.05695,1.05665,1.05665,2114200003.0
2007-06-04 13:00:00,1.0567,1.05685,1.0565,1.05685,1585199995.0
2007-06-04 13:05:00,1.05685,1.05695,1.0565,1.0567,2018299986.0
2007-06-04 13:10:00,1.0567,1.0568,1.0564,1.0566,1619300018.0
2007-06-04 13:15:00,1.0566,1.057,1.0566,1.0569,2327599991.0
2007-06-04 13:20:00,1.0569,1.0573,1.0569,1.0572,459500000.0
2007-06-04 13:25:00,1.0572,1.0572,1.0569,1.0569,1200900014.0
2007-06-04 13:30:00,1.0569,1.0571,1.0566,1.0569,1348800007.0
2007-06-04 13:35:00,1.0569,1.057,1.0565,1.0566,1670100001.0
2007-06-04 13:40:00,1.0566,1.0568,1.0564,1.0567,2217699994.0
2007-06-04 13:45:00,1.0567,1.0573,1.0567,1.057,1420800000.0
2007-06-04 13:50:00,1.057,1.05715,1.0569,1.0569,1242400008.0
2007-06-04 13:55:00,1.05705,1.05705,1.0567,1.05675,3913310090.0
2007-06-04 14:00:00,1.05675,1.0573,1.0566,1.0573,2370599998.0
2007-06-04 14:05:00,1.0573,1.0576,1.05705,1.05715,2401109664.0
2007-06-04 14:10:00,1.05715,1.0572,1.05695,1.057,1529000001.0
2007-06-04 14:15:00,1.057,1.0574,1.0569,1.0574,1708300010.0
2007-06-04 14:20:00,1.0574,1.05825,1.05725,1.0582,3337901248.0
2007-06-04 14:25:00,1.0582,1.0582,1.05745,1.05785,2076500000.0
2007-06-04 14:30:00,1.05785,1.05785,1.0567,1.05725,4226961102.0
2007-06-04 14:35:00,1.05725,1.0573,1.05705,1.05715,1985500009.0
2007-06-04 14:40:00,1.0572,1.05835,1.05715,1.0583,5874759994.0
2007-06-04 14:45:00,1.0583,1.0585,1.05805,1.0585,4989355105.0
2007-06-04 14:50:00,1.0585,1.05875,1.05755,1.05775,4206499988.0
2007-06-04 14:55:00,1.0577,1.0577,1.0574,1.05745,1514299998.0
2007-06-04 15:00:00,1.05745,1.0582,1.0574,1.058,2363600003.0
2007-06-04 15:05:00,1.0579,1.05795,1.0576,1.05765,1005999991.0
2007-06-04 15:10:00,1.05775,1.0585,1.05765,1.0584,3589799994.0
2007-06-04 15:15:00,1.0584,1.05845,1.05805,1.0581,2562449990.0
2007-06-04 15:20:00,1.0581,1.05845,1.0581,1.0581,5216000019.0
2007-06-04 15:25:00,1.0581,1.0582,1.05785,1.0579,1668500001.0
2007-06-04 15:30:00,1.05795,1.05795,1.0575,1.05775,2222300004.0
2007-06-04 15:35:00,1.05775,1.0578,1.05745,1.0576,2686300009.0
2007-06-04 15:40:00,1.05755,1.0579,1.0575,1.05765,1232000007.0
2007-06-04 15:45:00,1.0577,1.05795,1.05765,1.0579,565000002.0
2007-06-04 15:50:00,1.058,1.0582,1.058,1.05805,2162900003.0
2007-06-04 15:55:00,1.0581,1.0581,1.0574,1.0575,2972099988.0
2007-06-04 16:00:00,1.0575,1.0581,1.05725,1.0579,2367100010.0
2007-06-04 16:05:00,1.0579,1.0581,1.0573,1.05735,3643399988.0
2007-06-04 16:10:00,1.05735,1.05775,1.0573,1.0576,2762600008.0
2007-06-04 16:15:00,1.0576,1.05775,1.05745,1.05745,1133799998.0
2007-06-04 16:20:00,1.0575,1.0578,1.05725,1.05765,2997399995.0
2007-06-04 16:25:00,1.0576,1.05815,1.0576,1.0579,2622999979.0
2007-06-04 16:30:00,1.0579,1.058,1.0578,1.05795,815200003.0
2007-06-04 16:35:00,1.05795,1.0582,1.0578,1.05785,2084100010.0
2007-06-04 16:40:00,1.0579,1.05795,1.05765,1.0578,1855299992.0
2007-06-04 16:45:00,1.05785,1.0581,1.05775,1.058,1391499999.0
2007-06-04 16:50:00,1.058,1.058,1.0576,1.05765,2160381902.0
2007-06-04 16:55:00,1.05765,1.05785,1.0568,1.0568,4328000013.0
2007-06-04 17:00:00,1.0568,1.057,1.0566,1.05685,3140699991.0
2007-06-04 17:05:00,1.05685,1.0573,1.0568,1.0569,2104599993.0
2007-06-04 17:10:00,1.0569,1.0573,1.0568,1.0572,1539700008.0
2007-06-04 17:15:00,1.0572,1.0574,1.05685,1.0572,3648899997.0
2007-06-04 17:20:00,1.0571,1.05745,1.0571,1.05735,5320900021.0
2007-06-04 17:25:00,1.05735,1.0578,1.0573,1.05765,1810500011.0
2007-06-04 17:30:00,1.05765,1.0577,1.0573,1.0574,6408999985.0
2007-06-04 17:35:00,1.0573,1.0581,1.0573,1.0579,7378699993.0
2007-06-04 17:40:00,1.0579,1.0582,1.0576,1.0577,3978299988.0
2007-06-04 17:45:00,1.0577,1.0581,1.0576,1.0581,2696299998.0
2007-06-04 17:50:00,1.0581,1.05815,1.05765,1.05775,2073400003.0
2007-06-04 17:55:00,1.05775,1.058,1.05765,1.0579,1420299987.0
2007-06-04 18:00:00,1.0579,1.0584,1.0579,1.058,2840900027.0
2007-06-04 18:05:00,1.058,1.058,1.0576,1.0576,1669600001.0
2007-06-04 18:10:00,1.0576,1.0576,1.0574,1.0575,548400001.0
2007-06-04 18:15:00,1.0575,1.05775,1.0575,1.05765,754399996.0
2007-06-04 18:20:00,1.05765,1.0581,1.0576,1.0581,225700001.0
2007-06-04 18:25:00,1.0581,1.05815,1.05775,1.05795,4474000002.0
2007-06-04 18:30:00,1.0578,1.0587,1.05764,1.0587,4114300000.0
2007-06-04 18:35:00,1.05865,1.0588,1.0585,1.05875,1235299998.0
2007-06-04 18:40:00,1.05875,1.05875,1.05855,1.05865,359700000.0
2007-06-04 18:45:00,1.0587,1.0587,1.05825,1.05825,2253200010.0
2007-06-04 18:50:00,1.05825,1.0584,1.05805,1.0582,3577699991.0
2007-06-04 18:55:00,1.0582,1.0583,1.0582,1.0582,829600005.0
2007-06-04 19:00:00,1.05825,1.0584,1.0582,1.0584,651700000.0
2007-06-04 19:05:00,1.0584,1.05855,1.05835,1.0584,1512700000.0
2007-06-04 19:10:00,1.0584,1.05885,1.0582,1.05885,3360700017.0
2007-06-04 19:15:00,1.0589,1.0589,1.05855,1.0586,666900002.0
2007-06-04 19:20:00,1.0586,1.05875,1.0585,1.0586,886799996.0
2007-06-04 19:25:00,1.05826,1.05875,1.0582,1.05845,1166700005.0
2007-06-04 19:30:00,1.0585,1.05865,1.05845,1.05855,685300002.0
2007-06-04 19:35:00,1.05855,1.0588,1.0584,1.05855,1708600013.0
2007-06-04 19:40:00,1.05836,1.05855,1.05796,1.0584,2217700019.0
2007-06-04 19:45:00,1.0584,1.05845,1.058,1.0581,1947299995.0
2007-06-04 19:50:00,1.0581,1.0583,1.058,1.05825,1553300001.0
2007-06-04 19:55:00,1.05814,1.05845,1.05795,1.05845,965899996.0
2007-06-04 20:00:00,1.05845,1.05865,1.0584,1.05845,2320000003.0
2007-06-04 20:05:00,1.05845,1.059,1.0584,1.05855,2381899999.0
2007-06-04 20:10:00,1.05855,1.05865,1.05835,1.0585,1584799996.0
2007-06-04 20:15:00,1.0585,1.0585,1.05825,1.05835,616157864.0
2007-06-04 20:20:00,1.05835,1.05835,1.058,1.05805,2652299988.0
2007-06-04 20:25:00,1.0579,1.0582,1.05769,1.0582,1055200000.0
2007-06-04 20:30:00,1.0582,1.0583,1.05815,1.05825,1129299997.0
2007-06-04 20:35:00,1.05825,1.05825,1.05805,1.05815,979299999.0
2007-06-04 20:40:00,1.0582,1.0582,1.05766,1.0582,470700005.0
2007-06-04 20:45:00,1.0582,1.05875,1.05815,1.05865,819600002.0
2007-06-04 20:50:00,1.05865,1.05865,1.0583,1.05835,2031500015.0
2007-06-04 20:55:00,1.0585,1.05875,1.0583,1.0584,2935000005.0
2007-06-04 21:00:00,1.0584,1.0588,1.0584,1.0588,2710599991.0
2007-06-04 21:05:00,1.0588,1.0589,1.0587,1.0588,1189199997.0
2007-06-04 21:10:00,1.05861,1.0589,1.05834,1.05847,189500000.0
2007-06-04 21:15:00,1.05852,1.0588,1.05852,1.05865,171500000.0
2007-06-04 21:20:00,1.05865,1.05865,1.05855,1.0586,127700000.0
2007-06-04 21:25:00,1.0582,1.0586,1.0582,1.05855,526600003.0
2007-06-04 21:30:00,1.05855,1.0586,1.0585,1.05855,173900004.0
2007-06-04 21:35:00,1.05855,1.05855,1.0583,1.0583,1219400006.0
2007-06-04 21:40:00,1.0583,1.0585,1.0583,1.0585,1630900001.0
2007-06-04 21:45:00,1.0585,1.0585,1.05835,1.0585,740800003.0
2007-06-04 21:50:00,1.05845,1.0585,1.0583,1.0584,288099999.0
2007-06-04 21:55:00,1.0584,1.0584,1.05825,1.05835,737199995.0
2007-06-04 22:00:00,1.05835,1.0584,1.05825,1.0583,1175200000.0
2007-06-04 22:05:00,1.0583,1.0584,1.05791,1.0583,640799997.0
2007-06-04 22:10:00,1.0583,1.05835,1.05825,1.0583,251700000.0
2007-06-04 22:15:00,1.0583,1.0583,1.0581,1.0583,860799998.0
2007-06-04 22:20:00,1.0583,1.0586,1.0581,1.0581,1419699998.0
2007-06-04 22:25:00,1.0581,1.0581,1.058,1.0581,509400001.0
2007-06-04 22:30:00,1.0581,1.0584,1.05792,1.05818,680799998.0
2007-06-04 22:35:00,1.0584,1.0584,1.05805,1.0581,592399997.0
2007-06-04 22:40:00,1.0581,1.0581,1.05785,1.058,2001400013.0
2007-06-04 22:45:00,1.058,1.0582,1.058,1.0581,482699998.0
2007-06-04 22:50:00,1.0581,1.0583,1.0579,1.0583,636100001.0
2007-06-04 22:55:00,1.0583,1.0587,1.0582,1.0586,1986400003.0
2007-06-04 23:00:00,1.0585,1.0585,1.05825,1.0585,174900000.0
2007-06-04 23:05:00,1.0585,1.0586,1.05825,1.05835,279199999.0
2007-06-04 23:10:00,1.05837,1.0585,1.0583,1.0584,349199999.0
2007-06-04 23:15:00,1.05826,1.0584,1.05806,1.0582,473600000.0
2007-06-04 23:20:00,1.0583,1.0585,1.05825,1.0584,442699998.0
2007-06-04 23:25:00,1.0585,1.0586,1.05805,1.05814,270499999.0
2007-06-04 23:30:00,1.0584,1.0586,1.05812,1.0586,380899999.0
2007-06-04 23:35:00,1.0586,1.0587,1.0584,1.0584,377600002.0
2007-06-04 23:40:00,1.0585,1.0585,1.058,1.0582,114199999.0
2007-06-04 23:45:00,1.05793,1.0583,1.05783,1.05785,379100000.0
2007-06-04 23:50:00,1.05799,1.0582,1.05787,1.0579,226700000.0
2007-06-04 23:55:00,1.0579,1.0579,1.057,1.0574,928699998.0
2007-06-05 00:00:00,1.0574,1.0578,1.05738,1.05738,235799998.0
2007-06-05 00:05:00,1.0577,1.0577,1.05735,1.0574,318400000.0
2007-06-05 00:10:00,1.0574,1.0575,1.05722,1.0575,334899999.0
2007-06-05 00:15:00,1.0575,1.0576,1.0575,1.0576,223500000.0
2007-06-05 00:20:00,1.0576,1.0578,1.0576,1.0578,433500000.0
2007-06-05 00:25:00,1.0578,1.0578,1.05732,1.0577,503199999.0
2007-06-05 00:30:00,1.0577,1.0577,1.05734,1.05755,368200003.0
2007-06-05 00:35:00,1.05765,1.05765,1.0576,1.05765,170600000.0
2007-06-05 00:40:00,1.05765,1.05785,1.05765,1.05785,242000000.0
2007-06-05 00:45:00,1.0578,1.0579,1.05762,1.0578,285699997.0
2007-06-05 00:50:00,1.0579,1.0583,1.05789,1.0582,589399999.0
2007-06-05 00:55:00,1.0582,1.05845,1.0582,1.05845,422499999.0
2007-06-05 01:00:00,1.0584,1.0584,1.05825,1.0583,475399999.0
2007-06-05 01:05:00,1.0583,1.0583,1.0583,1.0583,285900000.0
2007-06-05 01:10:00,1.0583,1.0584,1.058,1.0584,255900000.0
2007-06-05 01:15:00,1.0584,1.0586,1.05797,1.05815,1735499998.0
2007-06-05 01:20:00,1.0583,1.0584,1.0583,1.0583,579900002.0
2007-06-05 01:25:00,1.0583,1.0583,1.0578,1.0582,197700000.0
2007-06-05 01:30:00,1.05825,1.0583,1.05809,1.05825,435399999.0
2007-06-05 01:35:00,1.0583,1.0583,1.0578,1.0582,278799998.0
2007-06-05 01:40:00,1.0582,1.0586,1.05807,1.0581,284999999.0
2007-06-05 01:45:00,1.05835,1.05843,1.05821,1.05829,101700000.0
2007-06-05 01:50:00,1.0583,1.0585,1.0582,1.0584,253600001.0
2007-06-05 01:55:00,1.0584,1.0584,1.05807,1.05825,700900009.0
2007-06-05 02:00:00,1.0584,1.05895,1.0584,1.05895,839400003.0
2007-06-05 02:05:00,1.0589,1.0589,1.0586,1.0586,164800000.0
2007-06-05 02:10:00,1.0586,1.0586,1.0585,1.0585,86200000.0
2007-06-05 02:15:00,1.0585,1.0585,1.0579,1.0583,194100003.0
2007-06-05 02:20:00,1.0583,1.0583,1.05776,1.0582,393700000.0
2007-06-05 02:25:00,1.0582,1.0582,1.0581,1.0582,43800000.0
2007-06-05 02:30:00,1.0582,1.0582,1.0577,1.0581,273299995.0
2007-06-05 02:35:00,1.0581,1.05815,1.0581,1.0581,72800000.0
2007-06-05 02:40:00,1.0581,1.0581,1.05805,1.0581,106100000.0
2007-06-05 02:45:00,1.0581,1.0582,1.0581,1.0582,185700000.0
2007-06-05 02:50:00,1.0582,1.0582,1.0578,1.0582,211299998.0
2007-06-05 02:55:00,1.0582,1.05825,1.0581,1.0581,209000000.0
2007-06-05 03:00:00,1.05805,1.0581,1.05777,1.05777,120600002.0
2007-06-05 03:05:00,1.0581,1.05815,1.0581,1.0581,89500000.0
2007-06-05 03:10:00,1.0581,1.0581,1.05795,1.058,92600000.0
2007-06-05 03:15:00,1.058,1.0581,1.05766,1.05769,268099999.0
2007-06-05 03:20:00,1.0581,1.0581,1.05795,1.05805,217899998.0
2007-06-05 03:25:00,1.05805,1.0583,1.05805,1.05825,820400004.0
2007-06-05 03:30:00,1.05825,1.0586,1.05806,1.0583,1198000010.0
2007-06-05 03:35:00,1.0583,1.0583,1.05795,1.05815,1213399996.0
2007-06-05 03:40:00,1.0581,1.05824,1.05786,1.05799,543599998.0
2007-06-05 03:45:00,1.0579,1.0582,1.0579,1.0579,223900000.0
2007-06-05 03:50:00,1.05795,1.05803,1.05785,1.05798,174900000.0
2007-06-05 03:55:00,1.05803,1.0583,1.05774,1.05805,237599998.0
2007-06-05 04:00:00,1.0579,1.0583,1.0578,1.05795,159099999.0
2007-06-05 04:05:00,1.0583,1.0583,1.05785,1.05825,401300000.0
2007-06-05 04:10:00,1.0583,1.05835,1.05787,1.058,271599999.0
2007-06-05 04:15:00,1.05805,1.05825,1.058,1.05811,544799999.0
2007-06-05 04:20:00,1.05835,1.05835,1.058,1.0583,99600000.0
2007-06-05 04:25:00,1.0584,1.05845,1.05795,1.0583,73100000.0
2007-06-05 04:30:00,1.05825,1.0584,1.058,1.058,669299998.0
2007-06-05 04:35:00,1.058,1.0581,1.0576,1.0581,520900002.0
2007-06-05 04:40:00,1.0581,1.0582,1.05805,1.0582,553000000.0
2007-06-05 04:45:00,1.0582,1.0582,1.05776,1.0582,122400000.0
2007-06-05 04:50:00,1.05795,1.05875,1.05792,1.05875,991400002.0
2007-06-05 04:55:00,1.05875,1.05875,1.0583,1.0587,384999999.0
2007-06-05 05:00:00,1.05875,1.0589,1.05855,1.05855,468599999.0
2007-06-05 05:05:00,1.0588,1.0589,1.05835,1.0587,1013799998.0
2007-06-05 05:10:00,1.0588,1.0589,1.0582,1.0582,2884400007.0
2007-06-05 05:15:00,1.05822,1.0586,1.05804,1.0586,1043400004.0
2007-06-05 05:20:00,1.0586,1.0586,1.05813,1.0584,790699996.0
2007-06-05 05:25:00,1.05833,1.0584,1.05806,1.0584,320300001.0
2007-06-05 05:30:00,1.05827,1.0588,1.05796,1.058,1750499994.0
2007-06-05 05:35:00,1.0583,1.0584,1.05792,1.0584,689299995.0
2007-06-05 05:40:00,1.05797,1.0586,1.05797,1.05826,1289299990.0
2007-06-05 05:45:00,1.05827,1.0585,1.05809,1.0585,442900000.0
2007-06-05 05:50:00,1.0585,1.0585,1.0581,1.0583,1080799996.0
2007-06-05 05:55:00,1.0583,1.0585,1.05784,1.0581,1136900006.0
2007-06-05 06:00:00,1.0581,1.0583,1.0581,1.0582,1164499998.0
2007-06-05 06:05:00,1.05815,1.0582,1.05781,1.05797,1492100009.0
2007-06-05 06:10:00,1.05795,1.0583,1.0578,1.05812,925600001.0
2007-06-05 06:15:00,1.05808,1.0586,1.05791,1.0585,1948100001.0
2007-06-05 06:20:00,1.0585,1.0585,1.05781,1.05805,1548100003.0
2007-06-05 06:25:00,1.05804,1.05837,1.05798,1.0583,628900002.0
2007-06-05 06:30:00,1.0583,1.0584,1.05804,1.0583,264899999.0
2007-06-05 06:35:00,1.0583,1.0583,1.058,1.058,271200000.0
2007-06-05 06:40:00,1.05805,1.05805,1.05795,1.058,146700000.0
2007-06-05 06:45:00,1.058,1.05805,1.05795,1.05805,161100000.0
2007-06-05 06:50:00,1.05805,1.05805,1.05762,1.05777,217000000.0
2007-06-05 06:55:00,1.05805,1.0581,1.05762,1.0581,247200000.0
2007-06-05 07:00:00,1.0581,1.0581,1.05757,1.05781,850100011.0
2007-06-05 07:05:00,1.058,1.058,1.0579,1.058,608199994.0
2007-06-05 07:10:00,1.05779,1.058,1.05759,1.058,580900002.0
2007-06-05 07:15:00,1.058,1.0583,1.05783,1.0583,1250499998.0
2007-06-05 07:20:00,1.05807,1.05822,1.05781,1.058,625600001.0
2007-06-05 07:25:00,1.058,1.0583,1.05783,1.0581,720700003.0
2007-06-05 07:30:00,1.0581,1.0583,1.05805,1.0583,1178399983.0
2007-06-05 07:35:00,1.0583,1.0583,1.05788,1.0579,195599999.0
2007-06-05 07:40:00,1.0582,1.0582,1.0578,1.0582,424700002.0
2007-06-05 07:45:00,1.05778,1.05825,1.0577,1.0582,659600005.0
2007-06-05 07:50:00,1.05815,1.05815,1.05758,1.058,283900002.0
2007-06-05 07:55:00,1.058,1.0581,1.05733,1.0581,316000008.0
2007-06-05 08:00:00,1.0581,1.0582,1.058,1.0581,373100001.0
2007-06-05 08:05:00,1.0581,1.0584,1.05789,1.05795,1088799995.0
2007-06-05 08:10:00,1.0582,1.0583,1.05787,1.0583,473699995.0
2007-06-05 08:15:00,1.0583,1.0588,1.0582,1.0587,473200001.0
2007-06-05 08:20:00,1.0586,1.0592,1.0586,1.0589,2137099997.0
2007-06-05 08:25:00,1.059,1.05925,1.0589,1.059,1158300000.0
2007-06-05 08:30:00,1.05905,1.0591,1.05875,1.05885,927600009.0
2007-06-05 08:35:00,1.0589,1.0589,1.0583,1.0583,1859800012.0
2007-06-05 08:40:00,1.0583,1.05855,1.0583,1.0583,1364999999.0
2007-06-05 08:45:00,1.0583,1.0584,1.05748,1.0578,2119600001.0
2007-06-05 08:50:00,1.0578,1.0578,1.05665,1.05755,4232400016.0
2007-06-05 08:55:00,1.0575,1.0579,1.0575,1.0579,1205499996.0
2007-06-05 09:00:00,1.0578,1.0579,1.05682,1.0572,1150899995.0
2007-06-05 09:05:00,1.0575,1.0578,1.0574,1.0576,1022100001.0
2007-06-05 09:10:00,1.0576,1.0582,1.05755,1.0582,2206500012.0
2007-06-05 09:15:00,1.0582,1.05835,1.05775,1.0578,3528400003.0
2007-06-05 09:20:00,1.0578,1.0579,1.0575,1.0576,3631799994.0
2007-06-05 09:25:00,1.0576,1.0577,1.05745,1.0576,859399998.0
2007-06-05 09:30:00,1.05755,1.0576,1.05725,1.05745,1098500003.0
2007-06-05 09:35:00,1.05745,1.05745,1.0574,1.05745,257599997.0
2007-06-05 09:40:00,1.05745,1.05745,1.0568,1.05715,1966900007.0
2007-06-05 09:45:00,1.05715,1.0575,1.05705,1.0573,1076899996.0
2007-06-05 09:50:00,1.0573,1.05745,1.0566,1.05745,892699999.0
2007-06-05 09:55:00,1.05745,1.0577,1.0572,1.0574,1119099991.0
2007-06-05 10:00:00,1.0574,1.0577,1.05725,1.05735,876499997.0
2007-06-05 10:05:00,1.05735,1.05775,1.05725,1.0574,1980838186.0
2007-06-05 10:10:00,1.0574,1.0577,1.05735,1.0577,1705100003.0
2007-06-05 10:15:00,1.0577,1.0581,1.0576,1.058,743099999.0
2007-06-05 10:20:00,1.0579,1.0582,1.05725,1.0575,2303167741.0
2007-06-05 10:25:00,1.0576,1.0577,1.05745,1.0576,388460031.0
2007-06-05 10:30:00,1.05765,1.0577,1.0576,1.0576,65119911.0
2007-06-05 10:35:00,1.0576,1.0576,1.0572,1.0573,1401021645.0
2007-06-05 10:40:00,1.05725,1.0573,1.057,1.05705,1078399996.0
2007-06-05 10:45:00,1.05705,1.05715,1.057,1.057,412699997.0
2007-06-05 10:50:00,1.057,1.0574,1.057,1.0574,524100000.0
2007-06-05 10:55:00,1.0574,1.0575,1.05725,1.05735,737000000.0
2007-06-05 11:00:00,1.0574,1.0578,1.0573,1.0578,993100000.0
2007-06-05 11:05:00,1.0578,1.0582,1.05755,1.0577,2646699991.0
2007-06-05 11:10:00,1.0577,1.058,1.0576,1.058,669200000.0
2007-06-05 11:15:00,1.058,1.0581,1.05785,1.058,1639800003.0
2007-06-05 11:20:00,1.058,1.058,1.0578,1.0579,752499997.0
2007-06-05 11:25:00,1.0578,1.058,1.05752,1.058,472900000.0
2007-06-05 11:30:00,1.058,1.0583,1.0579,1.0583,1000700000.0
2007-06-05 11:35:00,1.0583,1.0587,1.05805,1.0587,988400007.0
2007-06-05 11:40:00,1.05865,1.0597,1.05845,1.05945,5137800027.0
2007-06-05 11:45:00,1.0595,1.05955,1.0584,1.0585,3189100000.0
2007-06-05 11:50:00,1.0585,1.0586,1.05815,1.0584,2633800006.0
2007-06-05 11:55:00,1.0584,1.05845,1.05835,1.0584,693299998.0
2007-06-05 12:00:00,1.0584,1.0587,1.0584,1.0587,724200000.0
2007-06-05 12:05:00,1.0587,1.0587,1.05845,1.0585,785200001.0
2007-06-05 12:10:00,1.0586,1.0587,1.0584,1.0586,520999997.0
2007-06-05 12:15:00,1.0586,1.0586,1.05835,1.0584,428800000.0
2007-06-05 12:20:00,1.05835,1.05885,1.05835,1.05855,708399998.0
2007-06-05 12:25:00,1.0585,1.05875,1.0584,1.05855,481400000.0
2007-06-05 12:30:00,1.0585,1.0587,1.0585,1.0586,168400000.0
2007-06-05 12:35:00,1.0586,1.0592,1.0585,1.059,473800002.0
2007-06-05 12:40:00,1.059,1.05995,1.059,1.05935,962800000.0
2007-06-05 12:45:00,1.0594,1.0596,1.05925,1.0594,305799993.0
2007-06-05 12:50:00,1.0594,1.0598,1.05935,1.0596,686168898.0
2007-06-05 12:55:00,1.0596,1.06,1.0596,1.0599,3038499995.0
2007-06-05 13:00:00,1.0598,1.0599,1.0594,1.0594,577900000.0
2007-06-05 13:05:00,1.0593,1.0595,1.0585,1.0586,6787499994.0
2007-06-05 13:10:00,1.0587,1.0588,1.0586,1.0587,522900003.0
2007-06-05 13:15:00,1.0586,1.0589,1.0586,1.0588,1786300010.0
2007-06-05 13:20:00,1.0588,1.0591,1.0588,1.0591,2751899991.0
2007-06-05 13:25:00,1.0591,1.0596,1.059,1.0596,1777799998.0
2007-06-05 13:30:00,1.0594,1.0597,1.0591,1.0593,3808099982.0
2007-06-05 13:35:00,1.0593,1.0594,1.05851,1.0593,1512199985.0
2007-06-05 13:40:00,1.0593,1.0595,1.0592,1.05925,2175799993.0
2007-06-05 13:45:00,1.0593,1.0595,1.05875,1.0589,1983399982.0
2007-06-05 13:50:00,1.05875,1.0589,1.0583,1.0583,2181499997.0
2007-06-05 13:55:00,1.0583,1.0586,1.0583,1.0585,2252999991.0
2007-06-05 14:00:00,1.0585,1.0587,1.0571,1.0571,6013900005.0
2007-06-05 14:05:00,1.0571,1.0579,1.05665,1.05725,5775399986.0
2007-06-05 14:10:00,1.05725,1.05755,1.05665,1.057,4893299997.0
2007-06-05 14:15:00,1.05695,1.05705,1.0562,1.0565,6088900016.0
2007-06-05 14:20:00,1.0565,1.0572,1.0565,1.05715,5085999978.0
2007-06-05 14:25:00,1.0572,1.0579,1.05715,1.0577,3699099997.0
2007-06-05 14:30:00,1.05765,1.0583,1.05745,1.0583,5476200006.0
2007-06-05 14:35:00,1.0581,1.0586,1.0581,1.05815,6253000038.0
2007-06-05 14:40:00,1.0582,1.0588,1.0581,1.05865,3052800007.0
2007-06-05 14:45:00,1.05865,1.0591,1.05855,1.0591,7244700009.0
2007-06-05 14:50:00,1.0592,1.0594,1.0581,1.05845,5058100010.0
2007-06-05 14:55:00,1.05845,1.0587,1.05845,1.0585,748300000.0
2007-06-05 15:00:00,1.0585,1.0585,1.05835,1.0584,2549799999.0
2007-06-05 15:05:00,1.0584,1.05845,1.0583,1.05845,1627390002.0
2007-06-05 15:10:00,1.05845,1.0589,1.058,1.0589,3066399991.0
2007-06-05 15:15:00,1.0589,1.0589,1.0583,1.0587,3977600003.0
2007-06-05 15:20:00,1.0587,1.0591,1.0585,1.059,4072399997.0
2007-06-05 15:25:00,1.0587,1.0589,1.0585,1.0587,4919000013.0
2007-06-05 15:30:00,1.0587,1.0589,1.0583,1.0586,7424600002.0
2007-06-05 15:35:00,1.0587,1.05875,1.0583,1.0584,1328800000.0
2007-06-05 15:40:00,1.0584,1.05845,1.0581,1.0583,2517600016.0
2007-06-05 15:45:00,1.0583,1.0589,1.0583,1.0589,5842100003.0
2007-06-05 15:50:00,1.0589,1.0598,1.0588,1.0597,2323999999.0
2007-06-05 15:55:00,1.0597,1.06,1.059,1.0595,982000000.0
2007-06-05 16:00:00,1.0595,1.0606,1.059,1.06,1648500002.0
2007-06-05 16:05:00,1.06,1.0602,1.059,1.05995,1383956114.0
2007-06-05 16:10:00,1.06,1.06015,1.05965,1.06,847600000.0
2007-06-05 16:15:00,1.06,1.0608,1.06,1.0606,967700000.0
2007-06-05 16:20:00,1.0605,1.0612,1.06005,1.0608,1241600000.0
2007-06-05 16:25:00,1.06075,1.0611,1.0606,1.0608,682500001.0
2007-06-05 16:30:00,1.0608,1.0608,1.0598,1.0606,810599998.0
2007-06-05 16:35:00,1.0605,1.0606,1.0598,1.0599,522600000.0
2007-06-05 16:40:00,1.0599,1.0604,1.0598,1.06025,664300920.0
2007-06-05 16:45:00,1.0602,1.0604,1.06,1.0604,2265600002.0
2007-06-05 16:50:00,1.0604,1.0607,1.0602,1.0604,6198700011.0
2007-06-05 16:55:00,1.0603,1.0608,1.0602,1.0607,4236871943.0
2007-06-05 17:00:00,1.0605,1.0609,1.0602,1.06035,4419399984.0
2007-06-05 17:05:00,1.06035,1.06035,1.06025,1.06025,1959200003.0
2007-06-05 17:10:00,1.05991,1.0604,1.05991,1.0604,1966499992.0
2007-06-05 17:15:00,1.0604,1.0604,1.0601,1.0603,2579099982.0
2007-06-05 17:20:00,1.0603,1.0606,1.0602,1.0604,4495400026.0
2007-06-05 17:25:00,1.0604,1.0606,1.0603,1.06055,5731190037.0
2007-06-05 17:30:00,1.06055,1.0606,1.06035,1.0606,6103899979.0
2007-06-05 17:35:00,1.0606,1.0607,1.0605,1.0606,4556600003.0
2007-06-05 17:40:00,1.0606,1.0606,1.0603,1.0604,3741499997.0
2007-06-05 17:45:00,1.0604,1.0606,1.06025,1.0603,4686400015.0
2007-06-05 17:50:00,1.0603,1.06085,1.06025,1.0607,4800199987.0
2007-06-05 17:55:00,1.0607,1.06075,1.06025,1.0604,2125500003.0
2007-06-05 18:00:00,1.0604,1.0607,1.06035,1.0605,3140599995.0
2007-06-05 18:05:00,1.0605,1.0607,1.06035,1.0607,2040099992.0
2007-06-05 18:10:00,1.0607,1.061,1.06065,1.06095,1463400002.0
2007-06-05 18:15:00,1.06095,1.06095,1.06075,1.0609,785499999.0
2007-06-05 18:20:00,1.06085,1.06085,1.0606,1.06085,2626900005.0
2007-06-05 18:25:00,1.0609,1.0609,1.06075,1.06085,634699999.0
2007-06-05 18:30:00,1.06085,1.061,1.0606,1.061,844200001.0
2007-06-05 18:35:00,1.061,1.06125,1.06095,1.06115,1177700001.0
2007-06-05 18:40:00,1.06115,1.06155,1.06095,1.0614,2961900010.0
2007-06-05 18:45:00,1.0614,1.0614,1.06125,1.0614,522800004.0
2007-06-05 18:50:00,1.0614,1.0614,1.06115,1.0613,711142221.0
2007-06-05 18:55:00,1.0613,1.0614,1.061,1.06115,3922299998.0
2007-06-05 19:00:00,1.06115,1.06125,1.0611,1.0612,1871099998.0
2007-06-05 19:05:00,1.06115,1.0615,1.06115,1.0612,2286700009.0
2007-06-05 19:10:00,1.0612,1.062,1.06115,1.062,3235999998.0
2007-06-05 19:15:00,1.062,1.06275,1.06185,1.06265,5800099998.0
2007-06-05 19:20:00,1.06265,1.0635,1.06255,1.0633,7013700003.0
2007-06-05 19:25:00,1.0633,1.0635,1.0626,1.0626,6334499997.0
2007-06-05 19:30:00,1.0626,1.0627,1.06245,1.06265,2412599995.0
2007-06-05 19:35:00,1.06265,1.06295,1.0626,1.0626,2434300004.0
2007-06-05 19:40:00,1.0626,1.0628,1.06246,1.06249,849300003.0
2007-06-05 19:45:00,1.0628,1.06285,1.06249,1.06275,244200003.0
2007-06-05 19:50:00,1.06275,1.06295,1.0626,1.06275,720199999.0
2007-06-05 19:55:00,1.06275,1.06285,1.0627,1.0628,364100001.0
2007-06-05 20:00:00,1.0628,1.06295,1.0627,1.06275,722800007.0
2007-06-05 20:05:00,1.0627,1.06275,1.0626,1.0626,462100003.0
2007-06-05 20:10:00,1.0626,1.06265,1.06245,1.06255,1034900002.0
2007-06-05 20:15:00,1.06255,1.06265,1.06245,1.06255,839100000.0
2007-06-05 20:20:00,1.06225,1.06255,1.0622,1.06255,968100002.0
2007-06-05 20:25:00,1.06255,1.06255,1.06186,1.0623,2593999994.0
2007-06-05 20:30:00,1.0623,1.0623,1.0621,1.0622,131100001.0
2007-06-05 20:35:00,1.0622,1.0622,1.062,1.06205,240299999.0
2007-06-05 20:40:00,1.06205,1.06215,1.062,1.0621,458300001.0
2007-06-05 20:45:00,1.06215,1.06215,1.06165,1.0618,875400000.0
2007-06-05 20:50:00,1.0618,1.0619,1.0616,1.06165,1130400004.0
2007-06-05 20:55:00,1.06165,1.06185,1.0616,1.0618,2339800001.0
2007-06-05 21:00:00,1.0618,1.0621,1.0618,1.0621,732700001.0
2007-06-05 21:05:00,1.0621,1.0621,1.06166,1.06205,422999993.0
2007-06-05 21:10:00,1.06205,1.0621,1.0619,1.062,532099996.0
2007-06-05 21:15:00,1.062,1.0621,1.06195,1.06195,387700003.0
2007-06-05 21:20:00,1.06195,1.0621,1.0619,1.06195,608000000.0
2007-06-05 21:25:00,1.06158,1.0622,1.06158,1.0622,632100001.0
2007-06-05 21:30:00,1.0622,1.0624,1.06197,1.06225,563000005.0
2007-06-05 21:35:00,1.0623,1.0624,1.0623,1.0624,1548700003.0
2007-06-05 21:40:00,1.0624,1.06265,1.0624,1.06265,1912800002.0
2007-06-05 21:45:00,1.06265,1.0628,1.06255,1.0627,1851299990.0
2007-06-05 21:50:00,1.06275,1.0629,1.06265,1.06275,1666239993.0
2007-06-05 21:55:00,1.0628,1.0629,1.06265,1.0629,1787410010.0
2007-06-05 22:00:00,1.0629,1.063,1.0623,1.0626,2757400002.0
2007-06-05 22:05:00,1.0626,1.0627,1.0624,1.0625,3039300019.0
2007-06-05 22:10:00,1.0625,1.0627,1.06235,1.0627,936100001.0
2007-06-05 22:15:00,1.0627,1.0627,1.0624,1.06245,1526799989.0
2007-06-05 22:20:00,1.0625,1.0625,1.062,1.062,888499991.0
2007-06-05 22:25:00,1.0624,1.0625,1.06213,1.06245,837399995.0
2007-06-05 22:30:00,1.0625,1.0627,1.0622,1.0626,277600001.0
2007-06-05 22:35:00,1.0626,1.0627,1.0624,1.0624,515699998.0
2007-06-05 22:40:00,1.0624,1.063,1.0624,1.0629,2078799999.0
2007-06-05 22:45:00,1.0628,1.0637,1.0626,1.0636,6668240010.0
2007-06-05 22:50:00,1.0636,1.0637,1.0633,1.0633,1362599997.0
2007-06-05 22:55:00,1.0632,1.0633,1.063,1.0632,620000004.0
2007-06-05 23:00:00,1.0632,1.0633,1.0629,1.0629,226800001.0
2007-06-05 23:05:00,1.063,1.0635,1.0629,1.0634,775399999.0
2007-06-05 23:10:00,1.0634,1.0636,1.0633,1.0636,244800000.0
2007-06-05 23:15:00,1.0636,1.0637,1.0634,1.0635,718900001.0
2007-06-05 23:20:00,1.0635,1.0635,1.06319,1.06319,572200001.0
2007-06-05 23:25:00,1.0635,1.0636,1.0632,1.0635,567200000.0
2007-06-05 23:30:00,1.0635,1.0636,1.06318,1.0634,332600002.0
2007-06-05 23:35:00,1.0635,1.0635,1.06309,1.0632,269400000.0
2007-06-05 23:40:00,1.0633,1.0633,1.063,1.0632,454299998.0
2007-06-05 23:45:00,1.06295,1.0632,1.06291,1.0632,250200000.0
2007-06-05 23:50:00,1.06325,1.0634,1.06292,1.0634,370400000.0
2007-06-05 23:55:00,1.06305,1.0634,1.06305,1.0633,177799995.0
2007-06-06 00:00:00,1.0633,1.0633,1.06292,1.06303,184800000.0
2007-06-06 00:05:00,1.0629,1.06325,1.06269,1.06277,302100003.0
2007-06-06 00:10:00,1.06284,1.0632,1.06278,1.0632,208200001.0
2007-06-06 00:15:00,1.0632,1.0632,1.06277,1.0629,661900000.0
2007-06-06 00:20:00,1.0629,1.06295,1.06246,1.0629,1195000003.0
2007-06-06 00:25:00,1.06285,1.0629,1.06275,1.0628,438600004.0
2007-06-06 00:30:00,1.0626,1.0629,1.0626,1.0628,444800001.0
2007-06-06 00:35:00,1.0628,1.0628,1.0627,1.0627,112100000.0
2007-06-06 00:40:00,1.0626,1.0626,1.0625,1.0626,425599997.0
2007-06-06 00:45:00,1.0626,1.0626,1.06232,1.0625,56200000.0
2007-06-06 00:50:00,1.0626,1.0626,1.0623,1.06245,163600000.0
2007-06-06 00:55:00,1.06223,1.06245,1.06215,1.0622,208400000.0
2007-06-06 01:00:00,1.0622,1.0623,1.0622,1.0623,386700001.0
2007-06-06 01:05:00,1.06211,1.06245,1.06202,1.0622,444499996.0
2007-06-06 01:10:00,1.0622,1.0622,1.06215,1.06215,163600000.0
2007-06-06 01:15:00,1.06178,1.0623,1.06178,1.0621,446299998.0
2007-06-06 01:20:00,1.06203,1.0624,1.06191,1.0624,325800000.0
2007-06-06 01:25:00,1.0624,1.06245,1.0624,1.0624,468199992.0
2007-06-06 01:30:00,1.0624,1.0624,1.0622,1.0622,146400000.0
2007-06-06 01:35:00,1.0622,1.0622,1.0621,1.0621,792300002.0
2007-06-06 01:40:00,1.062,1.0624,1.062,1.0622,775199997.0
2007-06-06 01:45:00,1.0622,1.0622,1.062,1.0621,1591800009.0
2007-06-06 01:50:00,1.0621,1.0621,1.06186,1.062,157100000.0
2007-06-06 01:55:00,1.0621,1.06224,1.0621,1.06222,231800001.0
2007-06-06 02:00:00,1.0621,1.0623,1.062,1.0621,343699997.0
2007-06-06 02:05:00,1.0621,1.0622,1.062,1.0621,408000000.0
2007-06-06 02:10:00,1.06185,1.0622,1.0618,1.0622,445799999.0
2007-06-06 02:15:00,1.0622,1.0622,1.062,1.0621,543699995.0
2007-06-06 02:20:00,1.0621,1.06225,1.0621,1.06225,444500002.0
2007-06-06 02:25:00,1.06225,1.0624,1.0622,1.0624,351100000.0
2007-06-06 02:30:00,1.0624,1.0624,1.0621,1.0624,524699999.0
2007-06-06 02:35:00,1.06208,1.0624,1.06195,1.0622,356100005.0
2007-06-06 02:40:00,1.0622,1.0623,1.06195,1.0623,82400000.0
2007-06-06 02:45:00,1.0623,1.0623,1.0621,1.0621,283200000.0
2007-06-06 02:50:00,1.0621,1.06215,1.06205,1.06215,464199997.0
2007-06-06 02:55:00,1.0621,1.0622,1.062,1.0622,689699998.0
2007-06-06 03:00:00,1.0622,1.0622,1.06195,1.06205,656900003.0
2007-06-06 03:05:00,1.0622,1.0622,1.06167,1.06195,407199999.0
2007-06-06 03:10:00,1.06191,1.062,1.06165,1.062,345000000.0
2007-06-06 03:15:00,1.062,1.0621,1.06188,1.0619,220100001.0
2007-06-06 03:20:00,1.0621,1.0621,1.06195,1.0621,381600000.0
2007-06-06 03:25:00,1.0621,1.0621,1.06177,1.0621,113100000.0
2007-06-06 03:30:00,1.0621,1.0621,1.0615,1.06155,1357600015.0
2007-06-06 03:35:00,1.06155,1.0617,1.0612,1.06145,1546400003.0
2007-06-06 03:40:00,1.06116,1.06145,1.06086,1.06145,309500001.0
2007-06-06 03:45:00,1.0614,1.0614,1.06125,1.0613,1054900002.0
2007-06-06 03:50:00,1.0613,1.0614,1.0611,1.0613,1289199999.0
2007-06-06 03:55:00,1.0613,1.06145,1.06089,1.0614,1923700000.0
2007-06-06 04:00:00,1.0615,1.06155,1.06106,1.06145,476499999.0
2007-06-06 04:05:00,1.0614,1.0614,1.06103,1.0611,380627231.0
2007-06-06 04:10:00,1.06085,1.0613,1.06085,1.0612,334200000.0
2007-06-06 04:15:00,1.06113,1.06135,1.06072,1.0613,588599999.0
2007-06-06 04:20:00,1.0613,1.0617,1.06125,1.0615,667400000.0
2007-06-06 04:25:00,1.0615,1.06165,1.0615,1.0615,863799999.0
2007-06-06 04:30:00,1.0615,1.0617,1.0613,1.0614,1057200011.0
2007-06-06 04:35:00,1.0614,1.0615,1.06086,1.0613,619199999.0
2007-06-06 04:40:00,1.06087,1.0615,1.06087,1.0614,865699998.0
2007-06-06 04:45:00,1.0614,1.0614,1.0598,1.0601,2848300001.0
2007-06-06 04:50:00,1.06,1.0602,1.0584,1.0585,3737599986.0
2007-06-06 04:55:00,1.0585,1.059,1.05845,1.0587,1726400007.0
2007-06-06 05:00:00,1.0587,1.0587,1.05755,1.0584,3637600001.0
2007-06-06 05:05:00,1.0583,1.0588,1.0583,1.05855,1385899997.0
2007-06-06 05:10:00,1.0587,1.0587,1.0585,1.0587,1248400005.0
2007-06-06 05:15:00,1.0587,1.0587,1.05768,1.05805,1929900002.0
2007-06-06 05:20:00,1.0581,1.0583,1.05786,1.05825,479399992.0
2007-06-06 05:25:00,1.0583,1.0583,1.05796,1.0582,135100000.0
2007-06-06 05:30:00,1.0582,1.05825,1.05771,1.0578,478299999.0
2007-06-06 05:35:00,1.05825,1.0583,1.0582,1.0583,338600007.0
2007-06-06 05:40:00,1.0583,1.0583,1.05773,1.05785,1199099998.0
2007-06-06 05:45:00,1.05785,1.0583,1.05785,1.0583,192500000.0
2007-06-06 05:50:00,1.0583,1.0586,1.05819,1.0585,2253500005.0
2007-06-06 05:55:00,1.05843,1.0586,1.0584,1.0586,1283700002.0
2007-06-06 06:00:00,1.0586,1.0586,1.05835,1.05844,1005159997.0
2007-06-06 06:05:00,1.05839,1.0587,1.05822,1.0587,1465760003.0
2007-06-06 06:10:00,1.05865,1.059,1.0586,1.0589,686700002.0
2007-06-06 06:15:00,1.0588,1.0588,1.05815,1.05862,1074600003.0
2007-06-06 06:20:00,1.05872,1.0588,1.0584,1.0585,1870500005.0
2007-06-06 06:25:00,1.05822,1.0585,1.05822,1.0584,409400001.0
2007-06-06 06:30:00,1.0584,1.0585,1.0583,1.0585,898199994.0
2007-06-06 06:35:00,1.0585,1.0586,1.05828,1.0586,367399999.0
2007-06-06 06:40:00,1.0586,1.059,1.0584,1.05865,1027800007.0
2007-06-06 06:45:00,1.0589,1.0589,1.0587,1.0587,349899997.0
2007-06-06 06:50:00,1.05842,1.0589,1.05817,1.0588,350700000.0
2007-06-06 06:55:00,1.0588,1.0589,1.05835,1.0588,258099999.0
2007-06-06 07:00:00,1.0588,1.059,1.05857,1.0589,768900011.0
2007-06-06 07:05:00,1.0589,1.0594,1.05873,1.05935,480000000.0
2007-06-06 07:10:00,1.05935,1.0598,1.0592,1.0595,1385700013.0
2007-06-06 07:15:00,1.0595,1.0596,1.0592,1.0594,794900008.0
2007-06-06 07:20:00,1.0594,1.0595,1.0591,1.0593,836919369.0
2007-06-06 07:25:00,1.0594,1.0595,1.0592,1.05938,864100008.0
2007-06-06 07:30:00,1.0595,1.0595,1.0589,1.05919,2244400000.0
2007-06-06 07:35:00,1.05925,1.05958,1.05908,1.0594,1130000001.0
2007-06-06 07:40:00,1.05938,1.0595,1.0591,1.05927,888400001.0
2007-06-06 07:45:00,1.0596,1.05965,1.05934,1.05934,858400007.0
2007-06-06 07:50:00,1.0596,1.0597,1.0595,1.0597,548699998.0
2007-06-06 07:55:00,1.0597,1.0598,1.05903,1.0596,343899999.0
2007-06-06 08:00:00,1.0596,1.0599,1.0596,1.0599,379400001.0
2007-06-06 08:05:00,1.05975,1.0599,1.0597,1.05975,61100000.0
2007-06-06 08:10:00,1.05975,1.05975,1.05906,1.0597,380700001.0
2007-06-06 08:15:00,1.0597,1.0597,1.0595,1.0595,470799998.0
2007-06-06 08:20:00,1.0595,1.0597,1.05945,1.0597,518499997.0
2007-06-06 08:25:00,1.05965,1.05985,1.0596,1.0597,835499998.0
2007-06-06 08:30:00,1.0597,1.0599,1.05906,1.05975,3010199994.0
2007-06-06 08:35:00,1.0597,1.0598,1.05927,1.0598,1799100013.0
2007-06-06 08:40:00,1.0598,1.0598,1.05965,1.0597,411899992.0
2007-06-06 08:45:00,1.05965,1.0599,1.05965,1.05985,980499995.0
2007-06-06 08:50:00,1.0599,1.0599,1.05965,1.0597,322099999.0
2007-06-06 08:55:00,1.0597,1.0599,1.05965,1.0597,564200000.0
2007-06-06 09:00:00,1.0597,1.0598,1.05965,1.0598,218600000.0
2007-06-06 09:05:00,1.0598,1.0599,1.05965,1.0598,1057399998.0
2007-06-06 09:10:00,1.0598,1.0598,1.05925,1.0594,723499995.0
2007-06-06 09:15:00,1.0594,1.0597,1.05925,1.0595,573500000.0
2007-06-06 09:20:00,1.0595,1.05985,1.0595,1.0597,1621900003.0
2007-06-06 09:25:00,1.05965,1.0598,1.05945,1.0596,1886699998.0
2007-06-06 09:30:00,1.0596,1.0596,1.05925,1.0595,1193400004.0
2007-06-06 09:35:00,1.0595,1.0596,1.05922,1.0595,1273699995.0
2007-06-06 09:40:00,1.0595,1.0597,1.05881,1.05918,947899999.0
2007-06-06 09:45:00,1.0595,1.06025,1.05934,1.06005,1207600003.0
2007-06-06 09:50:00,1.0601,1.0607,1.0599,1.0604,1870199998.0
2007-06-06 09:55:00,1.0604,1.0606,1.06025,1.06045,1342599995.0
2007-06-06 10:00:00,1.06045,1.0616,1.06045,1.0614,3367899994.0
2007-06-06 10:05:00,1.0614,1.0617,1.0607,1.061,3031557618.0
2007-06-06 10:10:00,1.061,1.06185,1.0609,1.061,3832600000.0
2007-06-06 10:15:00,1.061,1.0612,1.06095,1.061,2301900013.0
2007-06-06 10:20:00,1.061,1.06125,1.0607,1.0608,2502499989.0
2007-06-06 10:25:00,1.0609,1.0613,1.0609,1.06125,392700001.0
2007-06-06 10:30:00,1.0612,1.06125,1.0607,1.0607,1834499999.0
2007-06-06 10:35:00,1.0607,1.06105,1.06065,1.06105,1579200000.0
2007-06-06 10:40:00,1.061,1.06115,1.06065,1.0608,1975000014.0
2007-06-06 10:45:00,1.0608,1.06095,1.0607,1.0607,1800599991.0
2007-06-06 10:50:00,1.0607,1.0608,1.06065,1.0607,1696100010.0
2007-06-06 10:55:00,1.06075,1.0609,1.06045,1.06045,2085500017.0
2007-06-06 11:00:00,1.06045,1.0606,1.06005,1.06025,2313500002.0
2007-06-06 11:05:00,1.0603,1.0605,1.0595,1.05965,1445757319.0
2007-06-06 11:10:00,1.05965,1.05965,1.0592,1.0592,2249399993.0
2007-06-06 11:15:00,1.0592,1.05925,1.0583,1.0583,3572299978.0
2007-06-06 11:20:00,1.0583,1.0589,1.0583,1.05885,930900000.0
2007-06-06 11:25:00,1.0589,1.059,1.0586,1.059,928600002.0
2007-06-06 11:30:00,1.059,1.05945,1.059,1.0592,1136300004.0
2007-06-06 11:35:00,1.0592,1.06,1.05893,1.0599,607000002.0
2007-06-06 11:40:00,1.0599,1.06035,1.05985,1.0602,376700002.0
2007-06-06 11:45:00,1.0602,1.0605,1.05972,1.0605,2055200023.0
2007-06-06 11:50:00,1.0605,1.0608,1.0605,1.0607,633120260.0
2007-06-06 11:55:00,1.0607,1.0607,1.06045,1.06065,752000001.0
2007-06-06 12:00:00,1.0607,1.0607,1.06055,1.0607,705099993.0
2007-06-06 12:05:00,1.0607,1.0607,1.0605,1.06055,437400002.0
2007-06-06 12:10:00,1.06055,1.061,1.0604,1.06095,1140699998.0
2007-06-06 12:15:00,1.061,1.0617,1.06095,1.06145,1753799999.0
2007-06-06 12:20:00,1.06145,1.062,1.0614,1.0616,2022799999.0
2007-06-06 12:25:00,1.0616,1.06195,1.06155,1.0619,1315599999.0
2007-06-06 12:30:00,1.0619,1.0621,1.06165,1.0621,718700000.0
2007-06-06 12:35:00,1.0621,1.0633,1.0621,1.0624,2105099998.0
2007-06-06 12:40:00,1.0624,1.063,1.0623,1.06265,1424800000.0
2007-06-06 12:45:00,1.0627,1.06275,1.0625,1.06265,793700007.0
2007-06-06 12:50:00,1.06265,1.06335,1.06255,1.0632,2118099986.0
2007-06-06 12:55:00,1.06325,1.06335,1.0629,1.063,875700006.0
2007-06-06 13:00:00,1.063,1.0631,1.0625,1.06265,1661000007.0
2007-06-06 13:05:00,1.06265,1.06275,1.06205,1.06225,3354699999.0
2007-06-06 13:10:00,1.06225,1.06245,1.0622,1.06225,499800007.0
2007-06-06 13:15:00,1.06225,1.0623,1.0618,1.06225,1038800005.0
2007-06-06 13:20:00,1.06225,1.0625,1.0621,1.06215,4720099987.0
2007-06-06 13:25:00,1.06215,1.06225,1.06215,1.0622,317500000.0
2007-06-06 13:30:00,1.0622,1.06235,1.0621,1.0623,326699996.0
2007-06-06 13:35:00,1.0623,1.06265,1.0621,1.0626,1656700002.0
2007-06-06 13:40:00,1.0626,1.0626,1.0621,1.0621,951799994.0
2007-06-06 13:45:00,1.0621,1.0625,1.06205,1.0621,1622699991.0
2007-06-06 13:50:00,1.0621,1.0625,1.0621,1.06225,2722699983.0
2007-06-06 13:55:00,1.06225,1.0624,1.06205,1.0623,2453599996.0
2007-06-06 14:00:00,1.06235,1.06245,1.0613,1.06135,2453200001.0
2007-06-06 14:05:00,1.06135,1.06175,1.0609,1.061,3214600005.0
2007-06-06 14:10:00,1.061,1.0613,1.0602,1.06115,6342600003.0
2007-06-06 14:15:00,1.0612,1.06125,1.06035,1.06045,5190100008.0
2007-06-06 14:20:00,1.06045,1.0606,1.06025,1.0603,4897300013.0
2007-06-06 14:25:00,1.0603,1.0605,1.0597,1.0599,6582199982.0
2007-06-06 14:30:00,1.0601,1.061,1.0601,1.0609,4491300023.0
2007-06-06 14:35:00,1.0611,1.0613,1.0607,1.0608,7545799957.0
2007-06-06 14:40:00,1.0608,1.06125,1.0603,1.0605,8777199955.0
2007-06-06 14:45:00,1.0605,1.0607,1.0595,1.0598,8941491269.0
2007-06-06 14:50:00,1.0597,1.0598,1.0589,1.0593,4598169988.0
2007-06-06 14:55:00,1.0591,1.0593,1.0585,1.0588,9912500010.0
2007-06-06 15:00:00,1.0589,1.0592,1.05835,1.0585,8274200026.0
2007-06-06 15:05:00,1.0585,1.0587,1.0581,1.0583,6329699979.0
2007-06-06 15:10:00,1.0582,1.0584,1.0579,1.0582,5954288091.0
2007-06-06 15:15:00,1.0582,1.0582,1.05715,1.05745,9496799940.0
2007-06-06 15:20:00,1.05745,1.0581,1.05745,1.058,7642113204.0
2007-06-06 15:25:00,1.058,1.058,1.0576,1.0579,5652900028.0
2007-06-06 15:30:00,1.058,1.05835,1.0576,1.05835,4128900043.0
2007-06-06 15:35:00,1.05835,1.05845,1.05765,1.05805,6554600033.0
2007-06-06 15:40:00,1.0581,1.0582,1.0578,1.0581,8588910029.0
2007-06-06 15:45:00,1.0581,1.0583,1.0579,1.058,7206099989.0
2007-06-06 15:50:00,1.058,1.0581,1.0578,1.0578,3251968818.0
2007-06-06 15:55:00,1.0578,1.0582,1.0576,1.058,4124899986.0
2007-06-06 16:00:00,1.0579,1.0585,1.057,1.0571,8374499950.0
2007-06-06 16:05:00,1.0571,1.0574,1.0568,1.0572,8503199997.0
2007-06-06 16:10:00,1.0572,1.0574,1.057,1.0573,9257900007.0
2007-06-06 16:15:00,1.0573,1.05755,1.0573,1.05755,1345013998.0
2007-06-06 16:20:00,1.0575,1.05755,1.0564,1.0567,3947000001.0
2007-06-06 16:25:00,1.0566,1.0567,1.0561,1.0565,3675300015.0
2007-06-06 16:30:00,1.0563,1.0567,1.0561,1.05655,3444400019.0
2007-06-06 16:35:00,1.05655,1.0573,1.0565,1.05715,5940119994.0
2007-06-06 16:40:00,1.0572,1.0573,1.05685,1.057,6837000007.0
2007-06-06 16:45:00,1.057,1.0573,1.05685,1.0572,6300099995.0
2007-06-06 16:50:00,1.0571,1.0575,1.0569,1.0574,7845699955.0
2007-06-06 16:55:00,1.0575,1.0585,1.0573,1.0579,6958899982.0
2007-06-06 17:00:00,1.0578,1.058,1.0574,1.0576,7939499940.0
2007-06-06 17:05:00,1.0576,1.0579,1.0575,1.0575,6894600035.0
2007-06-06 17:10:00,1.0576,1.0579,1.0575,1.0576,4406500017.0
2007-06-06 17:15:00,1.0576,1.0577,1.0573,1.0575,6593299984.0
2007-06-06 17:20:00,1.0573,1.0576,1.0569,1.0576,4287400069.0
2007-06-06 17:25:00,1.0576,1.0578,1.0574,1.0576,7017000019.0
2007-06-06 17:30:00,1.0576,1.0576,1.0574,1.0575,5241399970.0
2007-06-06 17:35:00,1.0575,1.0577,1.0574,1.0574,2890999989.0
2007-06-06 17:40:00,1.0575,1.058,1.0574,1.0577,6385800011.0
2007-06-06 17:45:00,1.0577,1.058,1.0575,1.0578,4434600004.0
2007-06-06 17:50:00,1.0578,1.05835,1.0577,1.0583,7462299992.0
2007-06-06 17:55:00,1.0583,1.0587,1.058,1.0586,2811099993.0
2007-06-06 18:00:00,1.0586,1.0593,1.05855,1.0593,6038799984.0
2007-06-06 18:05:00,1.0593,1.0595,1.05845,1.05855,4149000020.0
2007-06-06 18:10:00,1.05845,1.05855,1.0581,1.0581,3382999992.0
2007-06-06 18:15:00,1.0581,1.0589,1.0581,1.0585,4299199991.0
2007-06-06 18:20:00,1.0585,1.0586,1.0584,1.0586,2933100005.0
2007-06-06 18:25:00,1.0586,1.0587,1.0584,1.0586,2548600000.0
2007-06-06 18:30:00,1.0586,1.0587,1.0585,1.0585,3597500007.0
2007-06-06 18:35:00,1.0585,1.0585,1.0582,1.0583,2228300013.0
2007-06-06 18:40:00,1.0583,1.0584,1.0578,1.0579,3231099974.0
2007-06-06 18:45:00,1.0579,1.058,1.0574,1.0575,5819799995.0
2007-06-06 18:50:00,1.0576,1.0577,1.0575,1.0576,3085499996.0
2007-06-06 18:55:00,1.0576,1.0576,1.057,1.0576,2461499979.0
2007-06-06 19:00:00,1.0576,1.0579,1.0573,1.0578,5241899999.0
2007-06-06 19:05:00,1.0578,1.0584,1.0577,1.0583,5722499997.0
2007-06-06 19:10:00,1.0583,1.0583,1.0582,1.0583,727000000.0
2007-06-06 19:15:00,1.0583,1.0585,1.0582,1.0583,3412499990.0
2007-06-06 19:20:00,1.0583,1.0584,1.0581,1.0583,5431099987.0
2007-06-06 19:25:00,1.0583,1.0587,1.0583,1.0585,4182499997.0
2007-06-06 19:30:00,1.0584,1.0586,1.0583,1.0584,1275499992.0
2007-06-06 19:35:00,1.0584,1.0585,1.0583,1.0585,1677199997.0
2007-06-06 19:40:00,1.0585,1.0585,1.05832,1.05832,626689096.0
2007-06-06 19:45:00,1.0585,1.0585,1.0581,1.0584,1385600006.0
2007-06-06 19:50:00,1.0584,1.0585,1.05804,1.0583,2247399990.0
2007-06-06 19:55:00,1.0583,1.0585,1.0583,1.0585,926400002.0
2007-06-06 20:00:00,1.0585,1.0586,1.0585,1.0586,1346199991.0
2007-06-06 20:05:00,1.0586,1.0586,1.0583,1.0585,2147499998.0
2007-06-06 20:10:00,1.0585,1.0585,1.0583,1.0584,1255200003.0
2007-06-06 20:15:00,1.0585,1.0585,1.0585,1.0585,1120899996.0
2007-06-06 20:20:00,1.0585,1.0585,1.0583,1.0585,964599995.0
2007-06-06 20:25:00,1.0585,1.0585,1.0583,1.0583,1073500007.0
2007-06-06 20:30:00,1.0583,1.0583,1.058,1.058,1022700000.0
2007-06-06 20:35:00,1.0581,1.0581,1.058,1.0581,2098700001.0
2007-06-06 20:40:00,1.0581,1.0581,1.0576,1.0579,1218000000.0
2007-06-06 20:45:00,1.0579,1.058,1.0577,1.058,2353399978.0
2007-06-06 20:50:00,1.058,1.0581,1.0578,1.0579,2813999980.0
2007-06-06 20:55:00,1.058,1.0588,1.0579,1.0586,4400699993.0
2007-06-06 21:00:00,1.0586,1.0588,1.0584,1.0586,3797499981.0
2007-06-06 21:05:00,1.0586,1.0586,1.0584,1.0584,2397699999.0
2007-06-06 21:10:00,1.0584,1.0586,1.0584,1.0584,1720399995.0
2007-06-06 21:15:00,1.0584,1.0585,1.0583,1.0584,2374700020.0
2007-06-06 21:20:00,1.0584,1.0584,1.0581,1.0584,2339500023.0
2007-06-06 21:25:00,1.0584,1.0586,1.0582,1.05843,813700004.0
2007-06-06 21:30:00,1.0586,1.0586,1.0585,1.0585,491400001.0
2007-06-06 21:35:00,1.0585,1.0585,1.05797,1.05805,847699996.0
2007-06-06 21:40:00,1.0584,1.0584,1.0579,1.0581,3353199999.0
2007-06-06 21:45:00,1.0581,1.0581,1.0575,1.0579,998100003.0
2007-06-06 21:50:00,1.0579,1.0581,1.0578,1.0581,2047800011.0
2007-06-06 21:55:00,1.0581,1.0581,1.0578,1.0578,2764199993.0
2007-06-06 22:00:00,1.0578,1.0583,1.0578,1.0581,2822600010.0
2007-06-06 22:05:00,1.0582,1.0586,1.0582,1.0584,1906700001.0
2007-06-06 22:10:00,1.0584,1.0585,1.0582,1.0583,1033499998.0
2007-06-06 22:15:00,1.0583,1.0583,1.0582,1.0583,158900000.0
2007-06-06 22:20:00,1.0583,1.0584,1.0582,1.0582,546600002.0
2007-06-06 22:25:00,1.0583,1.0586,1.0582,1.0586,1751600002.0
2007-06-06 22:30:00,1.0586,1.0587,1.0582,1.0583,1071800003.0
2007-06-06 22:35:00,1.058,1.0583,1.058,1.0582,779300002.0
2007-06-06 22:40:00,1.0581,1.0582,1.05785,1.0582,211700000.0
2007-06-06 22:45:00,1.0582,1.0582,1.058,1.0581,277200000.0
2007-06-06 22:50:00,1.0581,1.0581,1.0578,1.058,700299999.0
2007-06-06 22:55:00,1.058,1.0584,1.0578,1.0583,2177100000.0
2007-06-06 23:00:00,1.0583,1.0585,1.0581,1.0581,387999996.0
2007-06-06 23:05:00,1.0582,1.0582,1.0578,1.0581,713100003.0
2007-06-06 23:10:00,1.0581,1.0583,1.05803,1.05808,360900006.0
2007-06-06 23:15:00,1.0583,1.0584,1.05773,1.05777,903899998.0
2007-06-06 23:20:00,1.0578,1.0582,1.0578,1.0578,598700002.0
2007-06-06 23:25:00,1.0577,1.0578,1.0576,1.0577,650099999.0
2007-06-06 23:30:00,1.0577,1.0579,1.05746,1.0578,360200000.0
2007-06-06 23:35:00,1.0578,1.0579,1.05739,1.0577,324700005.0
2007-06-06 23:40:00,1.05765,1.0578,1.05745,1.0577,160100000.0
2007-06-06 23:45:00,1.0577,1.0578,1.0576,1.0577,546999998.0
2007-06-06 23:50:00,1.0577,1.0578,1.0575,1.0578,216900000.0
2007-06-06 23:55:00,1.0578,1.0579,1.05757,1.0579,934000008.0
2007-06-07 00:00:00,1.0579,1.0581,1.05764,1.0579,805299995.0
2007-06-07 00:05:00,1.0579,1.0581,1.0579,1.058,575700002.0
2007-06-07 00:10:00,1.058,1.0581,1.05775,1.05775,114300001.0
2007-06-07 00:15:00,1.0581,1.0581,1.05742,1.05775,266099997.0
2007-06-07 00:20:00,1.05775,1.0583,1.05775,1.05778,668800005.0
2007-06-07 00:25:00,1.0582,1.0583,1.0578,1.0583,210700000.0
2007-06-07 00:30:00,1.05792,1.0583,1.05781,1.0583,347099999.0
2007-06-07 00:35:00,1.0583,1.0583,1.0582,1.05825,235700000.0
2007-06-07 00:40:00,1.05825,1.0583,1.05794,1.0583,62800000.0
2007-06-07 00:45:00,1.0583,1.0588,1.0583,1.0588,217700000.0
2007-06-07 00:50:00,1.0588,1.0588,1.0585,1.0585,392700000.0
2007-06-07 00:55:00,1.05827,1.0585,1.05802,1.05835,354299999.0
2007-06-07 01:00:00,1.05812,1.05885,1.05808,1.0587,631800001.0
2007-06-07 01:05:00,1.0587,1.0587,1.05865,1.0587,216600000.0
2007-06-07 01:10:00,1.0587,1.0588,1.05841,1.0587,531200001.0
2007-06-07 01:15:00,1.0587,1.0588,1.05835,1.05842,425900001.0
2007-06-07 01:20:00,1.0587,1.0588,1.0586,1.0587,165800000.0
2007-06-07 01:25:00,1.05838,1.0587,1.05825,1.0587,334099998.0
2007-06-07 01:30:00,1.0587,1.0587,1.05826,1.0584,173900001.0
2007-06-07 01:35:00,1.0586,1.0587,1.05845,1.05845,605500003.0
2007-06-07 01:40:00,1.0586,1.05875,1.05847,1.05875,396800002.0
2007-06-07 01:45:00,1.05875,1.05875,1.05842,1.05866,72500000.0
2007-06-07 01:50:00,1.0587,1.0587,1.05828,1.05828,184100000.0
2007-06-07 01:55:00,1.05849,1.0588,1.05848,1.0588,379300006.0
2007-06-07 02:00:00,1.0588,1.05885,1.0586,1.0586,211600000.0
2007-06-07 02:05:00,1.0585,1.0588,1.0584,1.0585,1178599990.0
2007-06-07 02:10:00,1.0585,1.0585,1.05779,1.05798,1413900007.0
2007-06-07 02:15:00,1.05793,1.0584,1.05787,1.0584,698700006.0
2007-06-07 02:20:00,1.0581,1.0584,1.058,1.0584,453700000.0
2007-06-07 02:25:00,1.0584,1.0585,1.0583,1.0583,633499996.0
2007-06-07 02:30:00,1.05818,1.0583,1.0579,1.058,719599997.0
2007-06-07 02:35:00,1.058,1.0581,1.05756,1.0579,224100001.0
2007-06-07 02:40:00,1.0581,1.0581,1.05772,1.0581,251899999.0
2007-06-07 02:45:00,1.05774,1.0581,1.05768,1.0581,100700000.0
2007-06-07 02:50:00,1.05796,1.0581,1.05774,1.0581,316599998.0
2007-06-07 02:55:00,1.0581,1.0585,1.05805,1.0585,484100000.0
2007-06-07 03:00:00,1.0585,1.0585,1.058,1.0582,512099999.0
2007-06-07 03:05:00,1.0582,1.0582,1.05775,1.0582,357900003.0
2007-06-07 03:10:00,1.05787,1.0582,1.05787,1.058,222700002.0
2007-06-07 03:15:00,1.05802,1.05821,1.05798,1.05815,250700000.0
2007-06-07 03:20:00,1.0581,1.0582,1.05805,1.0581,367000004.0
2007-06-07 03:25:00,1.0581,1.0584,1.05773,1.0583,925460011.0
2007-06-07 03:30:00,1.0583,1.0583,1.057,1.0575,1182300004.0
2007-06-07 03:35:00,1.0575,1.0576,1.0573,1.0574,1385899998.0
2007-06-07 03:40:00,1.0574,1.0575,1.0566,1.0569,1921200008.0
2007-06-07 03:45:00,1.0569,1.0571,1.05662,1.05671,652899995.0
2007-06-07 03:50:00,1.057,1.0571,1.0568,1.05685,746000003.0
2007-06-07 03:55:00,1.05685,1.057,1.05675,1.057,528900001.0
2007-06-07 04:00:00,1.057,1.0572,1.05695,1.0572,419900001.0
2007-06-07 04:05:00,1.0572,1.0572,1.05681,1.05705,425199996.0
2007-06-07 04:10:00,1.0571,1.0571,1.05665,1.0571,363000000.0
2007-06-07 04:15:00,1.0571,1.0573,1.0571,1.0572,575999999.0
2007-06-07 04:20:00,1.0572,1.0572,1.05655,1.05679,686700000.0
2007-06-07 04:25:00,1.05677,1.0572,1.05657,1.0572,855800010.0
2007-06-07 04:30:00,1.0572,1.0574,1.05685,1.0573,923299988.0
2007-06-07 04:35:00,1.0573,1.0573,1.05697,1.05703,309000001.0
2007-06-07 04:40:00,1.0573,1.0573,1.05715,1.0572,285600000.0
2007-06-07 04:45:00,1.0569,1.0572,1.05683,1.0572,144000000.0
2007-06-07 04:50:00,1.0572,1.0573,1.05695,1.0573,472600001.0
2007-06-07 04:55:00,1.0573,1.0573,1.05698,1.05705,119000000.0
2007-06-07 05:00:00,1.0573,1.0573,1.05677,1.0573,385000007.0
2007-06-07 05:05:00,1.05702,1.0573,1.05697,1.0573,402099997.0
2007-06-07 05:10:00,1.05696,1.0575,1.05688,1.05697,2315499997.0
2007-06-07 05:15:00,1.0572,1.0576,1.0571,1.0575,1156799996.0
2007-06-07 05:20:00,1.0575,1.0578,1.05725,1.0575,487699996.0
2007-06-07 05:25:00,1.0577,1.0578,1.05738,1.0574,324600004.0
2007-06-07 05:30:00,1.0575,1.0576,1.05705,1.05738,473899999.0
2007-06-07 05:35:00,1.0576,1.0576,1.05717,1.0576,434399996.0
2007-06-07 05:40:00,1.0576,1.0576,1.05721,1.05725,1271799995.0
2007-06-07 05:45:00,1.0576,1.0577,1.05705,1.0576,209599999.0
2007-06-07 05:50:00,1.0576,1.0579,1.0573,1.0578,1118800001.0
2007-06-07 05:55:00,1.0578,1.0578,1.0573,1.0576,495400005.0
2007-06-07 06:00:00,1.0576,1.0576,1.05705,1.05718,581710004.0
2007-06-07 06:05:00,1.05717,1.0576,1.05713,1.0574,657330004.0
2007-06-07 06:10:00,1.0574,1.0575,1.05684,1.0571,1407699979.0
2007-06-07 06:15:00,1.0575,1.0576,1.05716,1.05717,113800000.0
2007-06-07 06:20:00,1.05725,1.0576,1.05704,1.0572,1072300002.0
2007-06-07 06:25:00,1.05721,1.0576,1.05721,1.0576,330000002.0
2007-06-07 06:30:00,1.05721,1.0576,1.05712,1.0575,229600000.0
2007-06-07 06:35:00,1.0575,1.0576,1.05727,1.0573,407499998.0
2007-06-07 06:40:00,1.0573,1.0576,1.0573,1.0576,523300000.0
2007-06-07 06:45:00,1.0576,1.0576,1.05724,1.05739,117499999.0
2007-06-07 06:50:00,1.0574,1.0575,1.05709,1.0574,226640000.0
2007-06-07 06:55:00,1.0574,1.0575,1.0572,1.0575,212700000.0
2007-06-07 07:00:00,1.0575,1.0575,1.0569,1.0569,743299999.0
2007-06-07 07:05:00,1.057,1.0571,1.05662,1.0568,914600002.0
2007-06-07 07:10:00,1.0568,1.0568,1.0565,1.05675,895700002.0
2007-06-07 07:15:00,1.0568,1.0571,1.05666,1.057,390799998.0
2007-06-07 07:20:00,1.05709,1.0571,1.05684,1.057,191500000.0
2007-06-07 07:25:00,1.057,1.0572,1.05662,1.0568,631700003.0
2007-06-07 07:30:00,1.057,1.057,1.05652,1.0569,357699997.0
2007-06-07 07:35:00,1.0569,1.0574,1.0569,1.0574,710000000.0
2007-06-07 07:40:00,1.0574,1.0574,1.05684,1.0569,538999999.0
2007-06-07 07:45:00,1.0569,1.0574,1.0566,1.057,625700000.0
2007-06-07 07:50:00,1.057,1.05715,1.0569,1.057,916800006.0
2007-06-07 07:55:00,1.057,1.05735,1.057,1.0572,628000001.0
2007-06-07 08:00:00,1.0573,1.0574,1.0566,1.0569,1054900000.0
2007-06-07 08:05:00,1.057,1.0574,1.057,1.0571,725399999.0
2007-06-07 08:10:00,1.0571,1.05715,1.0569,1.0571,741200003.0
2007-06-07 08:15:00,1.0572,1.0573,1.0565,1.0566,1060200002.0
2007-06-07 08:20:00,1.0567,1.0568,1.0562,1.0566,1827000008.0
2007-06-07 08:25:00,1.0566,1.05695,1.0565,1.0568,578800000.0
2007-06-07 08:30:00,1.0568,1.057,1.0568,1.0569,968400030.0
2007-06-07 08:35:00,1.057,1.0572,1.0568,1.0571,1339000003.0
2007-06-07 08:40:00,1.0571,1.0573,1.057,1.0573,1243100018.0
2007-06-07 08:45:00,1.0573,1.0573,1.05685,1.0569,1155000002.0
2007-06-07 08:50:00,1.0569,1.057,1.0568,1.057,1173000004.0
2007-06-07 08:55:00,1.0571,1.05715,1.05659,1.057,1057899998.0
2007-06-07 09:00:00,1.057,1.0576,1.057,1.0576,748099999.0
2007-06-07 09:05:00,1.0575,1.0584,1.0575,1.0583,1380000007.0
2007-06-07 09:10:00,1.0583,1.0589,1.0583,1.0588,1851200006.0
2007-06-07 09:15:00,1.0589,1.059,1.05845,1.0585,2352899998.0
2007-06-07 09:20:00,1.05845,1.05865,1.05805,1.05828,1257999998.0
2007-06-07 09:25:00,1.05865,1.05865,1.0584,1.0586,1616300024.0
2007-06-07 09:30:00,1.0586,1.059,1.0585,1.05865,896600002.0
2007-06-07 09:35:00,1.05865,1.0587,1.0582,1.0582,784600000.0
2007-06-07 09:40:00,1.0582,1.0582,1.0581,1.0582,339200012.0
2007-06-07 09:45:00,1.0582,1.0583,1.05793,1.0583,919300000.0
2007-06-07 09:50:00,1.0583,1.0583,1.0579,1.0582,1527900005.0
2007-06-07 09:55:00,1.0582,1.05825,1.05795,1.05825,1569099997.0
2007-06-07 10:00:00,1.05825,1.0586,1.0581,1.0583,1958799996.0
2007-06-07 10:05:00,1.0583,1.0586,1.0582,1.0585,971900004.0
2007-06-07 10:10:00,1.0585,1.0585,1.05785,1.0579,1300899999.0
2007-06-07 10:15:00,1.0579,1.0579,1.0578,1.0579,2302400008.0
2007-06-07 10:20:00,1.0579,1.0581,1.0578,1.058,2169600007.0
2007-06-07 10:25:00,1.058,1.0582,1.058,1.058,260800002.0
2007-06-07 10:30:00,1.05775,1.058,1.0574,1.05765,2142900045.0
2007-06-07 10:35:00,1.05748,1.0579,1.05726,1.0579,1670200025.0
2007-06-07 10:40:00,1.0579,1.058,1.05775,1.0579,1462100013.0
2007-06-07 10:45:00,1.058,1.058,1.05775,1.0578,1351800005.0
2007-06-07 10:50:00,1.0579,1.0582,1.05775,1.0579,1678200002.0
2007-06-07 10:55:00,1.0579,1.0579,1.05675,1.0571,1504800000.0
2007-06-07 11:00:00,1.0571,1.0578,1.057,1.05775,1547100000.0
2007-06-07 11:05:00,1.05775,1.0582,1.0576,1.0582,2032199986.0
2007-06-07 11:10:00,1.0582,1.0589,1.05795,1.05875,2684600000.0
2007-06-07 11:15:00,1.0587,1.0593,1.0587,1.0591,1957700003.0
2007-06-07 11:20:00,1.0591,1.0591,1.05845,1.0588,1180700005.0
2007-06-07 11:25:00,1.0588,1.0591,1.0586,1.0586,1581099999.0
2007-06-07 11:30:00,1.0586,1.0588,1.05855,1.0588,958900005.0
2007-06-07 11:35:00,1.0589,1.0593,1.05875,1.0593,1469499994.0
2007-06-07 11:40:00,1.0593,1.05945,1.05915,1.05945,1092200008.0
2007-06-07 11:45:00,1.0594,1.0594,1.05905,1.05935,1108599996.0
2007-06-07 11:50:00,1.05935,1.05935,1.0587,1.0588,918100000.0
2007-06-07 11:55:00,1.0587,1.0589,1.0584,1.0585,1991000015.0
2007-06-07 12:00:00,1.0585,1.0586,1.0582,1.0585,2037599986.0
2007-06-07 12:05:00,1.0585,1.05855,1.05835,1.0585,2350100019.0
2007-06-07 12:10:00,1.0585,1.0588,1.05845,1.0588,1363600017.0
2007-06-07 12:15:00,1.0588,1.0593,1.0587,1.05925,1202399996.0
2007-06-07 12:20:00,1.05925,1.05965,1.0592,1.0595,1308500004.0
2007-06-07 12:25:00,1.0595,1.0595,1.0589,1.0591,3242400010.0
2007-06-07 12:30:00,1.0591,1.05955,1.0591,1.0593,1712199997.0
2007-06-07 12:35:00,1.0593,1.0593,1.0584,1.0587,2111899997.0
2007-06-07 12:40:00,1.0587,1.05905,1.0587,1.05875,1791700004.0
2007-06-07 12:45:00,1.05875,1.05895,1.05855,1.0588,597300000.0
2007-06-07 12:50:00,1.0588,1.0593,1.05875,1.0592,1082499998.0
2007-06-07 12:55:00,1.0592,1.0599,1.0591,1.0598,1674800000.0
2007-06-07 13:00:00,1.0597,1.0601,1.0592,1.05955,2206399985.0
2007-06-07 13:05:00,1.0593,1.0595,1.05895,1.05895,1579500000.0
2007-06-07 13:10:00,1.059,1.0591,1.0587,1.0587,1005700000.0
2007-06-07 13:15:00,1.0587,1.059,1.0586,1.0589,1447700008.0
2007-06-07 13:20:00,1.0589,1.0591,1.05865,1.05895,701000000.0
2007-06-07 13:25:00,1.059,1.059,1.05865,1.05865,978200004.0
2007-06-07 13:30:00,1.0587,1.05915,1.0586,1.0591,2667240000.0
2007-06-07 13:35:00,1.0591,1.05915,1.05895,1.059,1033899995.0
2007-06-07 13:40:00,1.059,1.05935,1.05895,1.0592,1584100003.0
2007-06-07 13:45:00,1.05925,1.0593,1.0591,1.05925,648800000.0
2007-06-07 13:50:00,1.0592,1.05935,1.05915,1.05925,960400000.0
2007-06-07 13:55:00,1.05925,1.05925,1.0592,1.05925,220999999.0
2007-06-07 14:00:00,1.0592,1.05925,1.05915,1.0592,352599999.0
2007-06-07 14:05:00,1.0592,1.0592,1.05875,1.0589,1522400012.0
2007-06-07 14:10:00,1.0589,1.0592,1.0588,1.05915,1709599994.0
2007-06-07 14:15:00,1.05915,1.0594,1.0589,1.0593,930700000.0
2007-06-07 14:20:00,1.0593,1.0607,1.0592,1.0606,4855699987.0
2007-06-07 14:25:00,1.0605,1.06125,1.0602,1.0611,6333199987.0
2007-06-07 14:30:00,1.0611,1.0621,1.061,1.06145,6566900014.0
2007-06-07 14:35:00,1.0614,1.06145,1.06085,1.06085,2790000004.0
2007-06-07 14:40:00,1.0609,1.06095,1.0606,1.06065,1613199988.0
2007-06-07 14:45:00,1.06065,1.06065,1.0592,1.05945,4674900008.0
2007-06-07 14:50:00,1.05945,1.0598,1.0593,1.05965,2814499995.0
2007-06-07 14:55:00,1.0596,1.06,1.0596,1.05995,3240700015.0
2007-06-07 15:00:00,1.06,1.06,1.05925,1.0596,5250400007.0
2007-06-07 15:05:00,1.0596,1.0596,1.05925,1.0593,2174899985.0
2007-06-07 15:10:00,1.05935,1.0599,1.0593,1.0599,2253981097.0
2007-06-07 15:15:00,1.0599,1.0599,1.05925,1.05935,2640101537.0
2007-06-07 15:20:00,1.05935,1.05945,1.0591,1.0591,1313199999.0
2007-06-07 15:25:00,1.0591,1.05925,1.0586,1.05885,5200699997.0
2007-06-07 15:30:00,1.05885,1.0593,1.0588,1.0591,3812355713.0
2007-06-07 15:35:00,1.0591,1.05915,1.0586,1.05885,3478999998.0
2007-06-07 15:40:00,1.0588,1.0588,1.05805,1.05865,5487199993.0
2007-06-07 15:45:00,1.05865,1.05875,1.0584,1.0587,3411200014.0
2007-06-07 15:50:00,1.0586,1.05885,1.0586,1.05875,3245400012.0
2007-06-07 15:55:00,1.0587,1.059,1.0586,1.0588,3387100010.0
2007-06-07 16:00:00,1.0588,1.059,1.0579,1.0579,4389000007.0
2007-06-07 16:05:00,1.058,1.05865,1.05795,1.05865,4473100006.0
2007-06-07 16:10:00,1.05865,1.0588,1.05705,1.0575,8083300004.0
2007-06-07 16:15:00,1.0575,1.05785,1.0573,1.0577,4934000011.0
2007-06-07 16:20:00,1.0577,1.0584,1.0576,1.0584,1343399995.0
2007-06-07 16:25:00,1.0584,1.0588,1.0583,1.0584,3081400020.0
2007-06-07 16:30:00,1.0584,1.05885,1.05825,1.05875,3360099990.0
2007-06-07 16:35:00,1.0588,1.05935,1.0587,1.05915,4650800006.0
2007-06-07 16:40:00,1.05915,1.05925,1.05895,1.0592,2287300005.0
2007-06-07 16:45:00,1.0592,1.0596,1.0592,1.05955,2957500004.0
2007-06-07 16:50:00,1.05965,1.0606,1.0596,1.0606,2487199991.0
2007-06-07 16:55:00,1.0606,1.0613,1.0605,1.0611,5678599981.0
2007-06-07 17:00:00,1.0613,1.0614,1.0601,1.06035,6262999996.0
2007-06-07 17:05:00,1.0603,1.06055,1.06025,1.06045,1334900001.0
2007-06-07 17:10:00,1.0605,1.06055,1.06025,1.06035,2231400000.0
2007-06-07 17:15:00,1.06035,1.0605,1.06015,1.0602,1926199999.0
2007-06-07 17:20:00,1.0602,1.06035,1.06,1.0601,1767999996.0
2007-06-07 17:25:00,1.0601,1.06095,1.0601,1.0609,3350599987.0
2007-06-07 17:30:00,1.0609,1.06105,1.06065,1.0607,2637300020.0
2007-06-07 17:35:00,1.06065,1.06065,1.0602,1.0603,1421799998.0
2007-06-07 17:40:00,1.0603,1.0606,1.06015,1.0606,1078899995.0
2007-06-07 17:45:00,1.0606,1.0612,1.06045,1.06095,4057699990.0
2007-06-07 17:50:00,1.06095,1.061,1.06085,1.0609,1008800001.0
2007-06-07 17:55:00,1.0609,1.0611,1.0609,1.0611,1082000004.0
2007-06-07 18:00:00,1.06105,1.0616,1.06105,1.0612,4618399997.0
2007-06-07 18:05:00,1.0612,1.06135,1.06105,1.06135,4457999986.0
2007-06-07 18:10:00,1.06135,1.06135,1.06065,1.0609,4424500012.0
2007-06-07 18:15:00,1.0609,1.0611,1.06055,1.0607,4455500007.0
2007-06-07 18:20:00,1.0607,1.06075,1.06008,1.06014,2282065373.0
2007-06-07 18:25:00,1.06038,1.06055,1.06015,1.0605,1186230743.0
2007-06-07 18:30:00,1.0605,1.0607,1.0605,1.06065,2034600014.0
2007-06-07 18:35:00,1.0607,1.06125,1.06065,1.06125,1663499989.0
2007-06-07 18:40:00,1.0612,1.06125,1.06095,1.0612,2532600008.0
2007-06-07 18:45:00,1.0612,1.0612,1.06075,1.0612,2644500001.0
2007-06-07 18:50:00,1.0612,1.0619,1.06115,1.0618,5277600021.0
2007-06-07 18:55:00,1.0618,1.062,1.06165,1.0618,1865799999.0
2007-06-07 19:00:00,1.0618,1.0619,1.06085,1.06105,1933400000.0
2007-06-07 19:05:00,1.061,1.06135,1.0609,1.0612,3693199987.0
2007-06-07 19:10:00,1.06115,1.0614,1.06085,1.061,3014699997.0
2007-06-07 19:15:00,1.061,1.0619,1.06085,1.0617,1450999998.0
2007-06-07 19:20:00,1.0617,1.0621,1.06155,1.0616,1554099981.0
2007-06-07 19:25:00,1.0616,1.062,1.0615,1.0619,1944199977.0
2007-06-07 19:30:00,1.0619,1.0623,1.0618,1.0623,4397299986.0
2007-06-07 19:35:00,1.0623,1.0629,1.0621,1.06275,4924499981.0
2007-06-07 19:40:00,1.0628,1.0629,1.06255,1.0627,3090300016.0
2007-06-07 19:45:00,1.0627,1.063,1.0626,1.06285,4924300024.0
2007-06-07 19:50:00,1.0628,1.063,1.0626,1.0628,3207800011.0
2007-06-07 19:55:00,1.0628,1.06325,1.0628,1.06295,3136699986.0
2007-06-07 20:00:00,1.06295,1.06315,1.0629,1.06305,1951899998.0
2007-06-07 20:05:00,1.06305,1.06325,1.063,1.0631,1408799999.0
2007-06-07 20:10:00,1.0631,1.0635,1.06295,1.0634,3937000017.0
2007-06-07 20:15:00,1.0634,1.0635,1.06325,1.06335,243600000.0
2007-06-07 20:20:00,1.06335,1.0634,1.06315,1.06325,1339600006.0
2007-06-07 20:25:00,1.06325,1.0633,1.063,1.063,1111800007.0
2007-06-07 20:30:00,1.063,1.06305,1.0621,1.0623,1798999999.0
2007-06-07 20:35:00,1.0623,1.0624,1.06225,1.06235,828500003.0
2007-06-07 20:40:00,1.0624,1.0624,1.062,1.0622,2471149997.0
2007-06-07 20:45:00,1.06225,1.0625,1.06215,1.0622,2151699994.0
2007-06-07 20:50:00,1.0622,1.0624,1.06175,1.062,3070700000.0
2007-06-07 20:55:00,1.062,1.06225,1.0619,1.062,2413200012.0
2007-06-07 21:00:00,1.062,1.06245,1.062,1.0623,975399998.0
2007-06-07 21:05:00,1.0623,1.0623,1.062,1.0623,1378599998.0
2007-06-07 21:10:00,1.0623,1.06235,1.06225,1.0623,532300000.0
2007-06-07 21:15:00,1.0623,1.0623,1.06209,1.06225,1115800026.0
2007-06-07 21:20:00,1.0623,1.06245,1.0621,1.06235,1069900002.0
2007-06-07 21:25:00,1.0623,1.06285,1.0623,1.06265,1704800000.0
2007-06-07 21:30:00,1.06265,1.0629,1.0625,1.06255,942599996.0
2007-06-07 21:35:00,1.0626,1.0629,1.0626,1.0629,1032599998.0
2007-06-07 21:40:00,1.0629,1.0635,1.0628,1.06345,2116899998.0
2007-06-07 21:45:00,1.0635,1.0635,1.06293,1.0632,1171800003.0
2007-06-07 21:50:00,1.06325,1.0636,1.0632,1.0634,1198500001.0
2007-06-07 21:55:00,1.0635,1.0635,1.063,1.06345,627600001.0
2007-06-07 22:00:00,1.06345,1.0635,1.0631,1.0633,1049800002.0
2007-06-07 22:05:00,1.0633,1.0634,1.0631,1.0633,2039899996.0
2007-06-07 22:10:00,1.0634,1.0635,1.0632,1.0633,2010500008.0
2007-06-07 22:15:00,1.0633,1.0634,1.0632,1.0633,838500003.0
2007-06-07 22:20:00,1.0633,1.0634,1.0632,1.0632,1208099995.0
2007-06-07 22:25:00,1.0632,1.0642,1.0631,1.0641,3133499999.0
2007-06-07 22:30:00,1.0641,1.0642,1.0637,1.0639,2243399996.0
2007-06-07 22:35:00,1.0638,1.0645,1.0636,1.0645,3155400000.0
2007-06-07 22:40:00,1.0645,1.0652,1.0639,1.0647,3525900007.0
2007-06-07 22:45:00,1.0647,1.065,1.0645,1.0646,3611199994.0
2007-06-07 22:50:00,1.0645,1.065,1.0643,1.0648,2825599999.0
2007-06-07 22:55:00,1.0648,1.0648,1.0641,1.0647,1908099995.0
2007-06-07 23:00:00,1.0647,1.0654,1.0647,1.0649,843599998.0
2007-06-07 23:05:00,1.065,1.0656,1.0649,1.0652,1727600002.0
2007-06-07 23:10:00,1.0652,1.0654,1.0646,1.0649,1252700000.0
2007-06-07 23:15:00,1.0649,1.0661,1.0649,1.0661,1214999999.0
2007-06-07 23:20:00,1.066,1.0665,1.0658,1.0661,829100003.0
2007-06-07 23:25:00,1.0661,1.0661,1.0653,1.0655,871600004.0
2007-06-07 23:30:00,1.0653,1.0655,1.06512,1.06533,314499999.0
2007-06-07 23:35:00,1.0655,1.0655,1.0652,1.0652,670000000.0
2007-06-07 23:40:00,1.0652,1.0654,1.0651,1.0652,246000002.0
2007-06-07 23:45:00,1.0653,1.0657,1.06527,1.06556,359799996.0
2007-06-07 23:50:00,1.0657,1.0657,1.0655,1.0655,204500000.0
2007-06-07 23:55:00,1.0655,1.0655,1.0647,1.0649,428499999.0
2007-06-08 00:00:00,1.0649,1.0652,1.0647,1.065,1263900003.0
2007-06-08 00:05:00,1.065,1.065,1.0644,1.0645,647799999.0
2007-06-08 00:10:00,1.06425,1.0647,1.06414,1.06441,333900000.0
2007-06-08 00:15:00,1.0647,1.0648,1.0643,1.06435,399799998.0
2007-06-08 00:20:00,1.0644,1.0646,1.0644,1.0645,335800001.0
2007-06-08 00:25:00,1.0645,1.0645,1.0642,1.0643,535100001.0
2007-06-08 00:30:00,1.0643,1.0643,1.0641,1.0642,403100000.0
2007-06-08 00:35:00,1.0642,1.0642,1.0638,1.0641,1052200001.0
2007-06-08 00:40:00,1.0641,1.0641,1.06355,1.064,620800002.0
2007-06-08 00:45:00,1.06378,1.0648,1.06363,1.0646,1325800003.0
2007-06-08 00:50:00,1.0646,1.0646,1.064,1.064,339099998.0
2007-06-08 00:55:00,1.064,1.064,1.0635,1.0635,789699999.0
2007-06-08 01:00:00,1.0635,1.0637,1.0632,1.0634,823600006.0
2007-06-08 01:05:00,1.0637,1.0638,1.06348,1.06366,306000007.0
2007-06-08 01:10:00,1.0637,1.06395,1.0635,1.0635,942500000.0
2007-06-08 01:15:00,1.0635,1.0636,1.0628,1.06295,2250600003.0
2007-06-08 01:20:00,1.06295,1.063,1.0626,1.0627,1061000009.0
2007-06-08 01:25:00,1.06265,1.0627,1.0611,1.0622,3813300008.0
2007-06-08 01:30:00,1.0622,1.0622,1.0607,1.06165,3843100002.0
2007-06-08 01:35:00,1.0615,1.0616,1.0612,1.0616,921000001.0
2007-06-08 01:40:00,1.0617,1.06175,1.0615,1.0616,372000000.0
2007-06-08 01:45:00,1.0616,1.0617,1.06148,1.0617,584100000.0
2007-06-08 01:50:00,1.0618,1.0622,1.06165,1.0617,918800003.0
2007-06-08 01:55:00,1.0617,1.0618,1.06101,1.06125,540699996.0
2007-06-08 02:00:00,1.06115,1.06145,1.06088,1.06145,903700006.0
2007-06-08 02:05:00,1.06135,1.06145,1.0611,1.0611,690299991.0
2007-06-08 02:10:00,1.06115,1.0614,1.06085,1.0613,1594100007.0
2007-06-08 02:15:00,1.0614,1.0615,1.06115,1.06131,913000007.0
2007-06-08 02:20:00,1.0615,1.0615,1.061,1.06125,614199999.0
2007-06-08 02:25:00,1.0615,1.0623,1.0615,1.062,1959700016.0
2007-06-08 02:30:00,1.062,1.0622,1.06178,1.06195,1097000002.0
2007-06-08 02:35:00,1.0622,1.0622,1.06147,1.062,799899998.0
2007-06-08 02:40:00,1.06182,1.0621,1.06172,1.062,352400006.0
2007-06-08 02:45:00,1.062,1.06245,1.06182,1.0623,1454599987.0
2007-06-08 02:50:00,1.0623,1.0628,1.0623,1.0628,1553300003.0
2007-06-08 02:55:00,1.06275,1.0628,1.06235,1.0625,1389100004.0
2007-06-08 03:00:00,1.0625,1.06255,1.06202,1.0625,247400001.0
2007-06-08 03:05:00,1.0625,1.0626,1.0622,1.0626,623700000.0
2007-06-08 03:10:00,1.0626,1.0627,1.06227,1.06252,588599997.0
2007-06-08 03:15:00,1.0627,1.0629,1.06247,1.0628,1108700000.0
2007-06-08 03:20:00,1.0628,1.0629,1.06227,1.0626,1407100004.0
2007-06-08 03:25:00,1.0626,1.0628,1.0626,1.0627,493500008.0
2007-06-08 03:30:00,1.0627,1.063,1.06242,1.06262,813200003.0
2007-06-08 03:35:00,1.0627,1.0627,1.06232,1.06238,507300005.0
2007-06-08 03:40:00,1.06275,1.0628,1.0624,1.0624,976899995.0
2007-06-08 03:45:00,1.0624,1.06245,1.0619,1.0621,1807500009.0
2007-06-08 03:50:00,1.06205,1.06205,1.06134,1.06142,1429900006.0
2007-06-08 03:55:00,1.0615,1.0617,1.0615,1.0615,1118100006.0
2007-06-08 04:00:00,1.06145,1.06165,1.0613,1.0615,623799999.0
2007-06-08 04:05:00,1.0615,1.0615,1.0613,1.0613,892500005.0
2007-06-08 04:10:00,1.06103,1.0617,1.0609,1.0613,2583400001.0
2007-06-08 04:15:00,1.06107,1.0616,1.06105,1.06125,726100000.0
2007-06-08 04:20:00,1.0616,1.0616,1.06095,1.06119,224000000.0
2007-06-08 04:25:00,1.06125,1.0616,1.06108,1.06145,592700002.0
2007-06-08 04:30:00,1.0616,1.0618,1.0616,1.0617,1488900021.0
2007-06-08 04:35:00,1.0617,1.0618,1.06155,1.0618,931599994.0
2007-06-08 04:40:00,1.0617,1.0618,1.06153,1.06153,1281399999.0
2007-06-08 04:45:00,1.0617,1.0619,1.06143,1.0618,1157200000.0
2007-06-08 04:50:00,1.0618,1.0618,1.0614,1.0616,1177100005.0
2007-06-08 04:55:00,1.0615,1.0622,1.061,1.061,2644576683.0
2007-06-08 05:00:00,1.061,1.0612,1.0606,1.0612,2379500005.0
2007-06-08 05:05:00,1.0612,1.0616,1.0611,1.0611,1362599998.0
2007-06-08 05:10:00,1.0612,1.0614,1.0611,1.06125,1150700004.0
2007-06-08 05:15:00,1.0613,1.06145,1.0612,1.0614,363899996.0
2007-06-08 05:20:00,1.0614,1.06145,1.06098,1.0613,487699994.0
2007-06-08 05:25:00,1.0613,1.0616,1.06101,1.0611,967500003.0
2007-06-08 05:30:00,1.06135,1.06135,1.06095,1.06135,509200001.0
2007-06-08 05:35:00,1.06135,1.06155,1.06093,1.0615,346200000.0
2007-06-08 05:40:00,1.06112,1.0616,1.06106,1.0616,810399998.0
2007-06-08 05:45:00,1.0616,1.0617,1.0616,1.0617,124400000.0
2007-06-08 05:50:00,1.0617,1.0617,1.0612,1.0613,993200001.0
2007-06-08 05:55:00,1.0613,1.0615,1.06118,1.06122,2568900005.0
2007-06-08 06:00:00,1.0616,1.0619,1.0616,1.06165,429099996.0
2007-06-08 06:05:00,1.0617,1.0625,1.0617,1.062,2139900003.0
2007-06-08 06:10:00,1.062,1.062,1.06179,1.0618,2040599997.0
2007-06-08 06:15:00,1.062,1.06225,1.062,1.0621,1135300001.0
2007-06-08 06:20:00,1.0621,1.0621,1.06187,1.062,1251900001.0
2007-06-08 06:25:00,1.062,1.0622,1.0617,1.0617,1077699996.0
2007-06-08 06:30:00,1.0617,1.062,1.0613,1.062,2217599993.0
2007-06-08 06:35:00,1.062,1.0621,1.06163,1.0621,666700000.0
2007-06-08 06:40:00,1.0621,1.0621,1.0617,1.06173,445500004.0
2007-06-08 06:45:00,1.062,1.0621,1.06165,1.0621,485100002.0
2007-06-08 06:50:00,1.0621,1.0622,1.06172,1.0622,366400000.0
2007-06-08 06:55:00,1.06187,1.0622,1.06187,1.0622,463900000.0
2007-06-08 07:00:00,1.0622,1.0622,1.06191,1.0622,2134300016.0
2007-06-08 07:05:00,1.06225,1.0624,1.06225,1.0624,643100005.0
2007-06-08 07:10:00,1.0624,1.0624,1.06198,1.06208,644400000.0
2007-06-08 07:15:00,1.0624,1.06243,1.06202,1.06221,199500000.0
2007-06-08 07:20:00,1.0624,1.0625,1.06214,1.0625,210800003.0
2007-06-08 07:25:00,1.0624,1.0627,1.06235,1.0627,552199997.0
2007-06-08 07:30:00,1.0627,1.0629,1.06265,1.0629,1253499997.0
2007-06-08 07:35:00,1.0629,1.06295,1.0628,1.0628,523900009.0
2007-06-08 07:40:00,1.0628,1.06285,1.0627,1.0628,157399997.0
2007-06-08 07:45:00,1.0628,1.0629,1.06275,1.0629,67800000.0
2007-06-08 07:50:00,1.0629,1.063,1.0626,1.0626,496800000.0
2007-06-08 07:55:00,1.06267,1.06275,1.06237,1.06255,180799999.0
2007-06-08 08:00:00,1.06255,1.0629,1.06245,1.0628,460100004.0
2007-06-08 08:05:00,1.06275,1.0639,1.06275,1.06355,1859800005.0
2007-06-08 08:10:00,1.0635,1.0639,1.06335,1.0635,1239099999.0
2007-06-08 08:15:00,1.0635,1.0635,1.06335,1.0634,270700000.0
2007-06-08 08:20:00,1.0634,1.0636,1.0631,1.0633,846200000.0
2007-06-08 08:25:00,1.06311,1.0635,1.063,1.063,946500009.0
2007-06-08 08:30:00,1.0631,1.0636,1.0631,1.06355,1439599997.0
2007-06-08 08:35:00,1.06365,1.06405,1.06365,1.06375,1403799998.0
2007-06-08 08:40:00,1.0638,1.0639,1.0636,1.06375,933700008.0
2007-06-08 08:45:00,1.06375,1.06455,1.06375,1.0638,2338300005.0
2007-06-08 08:50:00,1.0638,1.0638,1.063,1.06305,1070400006.0
2007-06-08 08:55:00,1.0631,1.0634,1.06305,1.0632,1252600001.0
2007-06-08 09:00:00,1.0631,1.0635,1.06275,1.0633,4192099980.0
2007-06-08 09:05:00,1.0633,1.06425,1.06325,1.06415,3979899970.0
2007-06-08 09:10:00,1.06415,1.0649,1.064,1.0644,3233400002.0
2007-06-08 09:15:00,1.0645,1.0647,1.0643,1.06465,1173200007.0
2007-06-08 09:20:00,1.06465,1.0647,1.06435,1.0644,1207499996.0
2007-06-08 09:25:00,1.0644,1.0647,1.064,1.0643,2659106000.0
2007-06-08 09:30:00,1.0643,1.0644,1.06395,1.0644,2298500008.0
2007-06-08 09:35:00,1.0644,1.06445,1.06345,1.06365,2635000006.0
2007-06-08 09:40:00,1.06365,1.0644,1.06335,1.0643,1588999999.0
2007-06-08 09:45:00,1.0643,1.0644,1.0641,1.0644,431400000.0
2007-06-08 09:50:00,1.06445,1.065,1.06445,1.0649,1743000000.0
2007-06-08 09:55:00,1.0649,1.0649,1.0644,1.0644,1959000004.0
2007-06-08 10:00:00,1.0644,1.0652,1.06435,1.06515,2219400002.0
2007-06-08 10:05:00,1.0652,1.0652,1.06355,1.06445,4298300001.0
2007-06-08 10:10:00,1.0645,1.06505,1.0644,1.065,5731899990.0
2007-06-08 10:15:00,1.065,1.0651,1.06465,1.06475,2076999988.0
2007-06-08 10:20:00,1.06475,1.0648,1.0642,1.0644,1431000006.0
2007-06-08 10:25:00,1.0644,1.0645,1.0641,1.0641,566499999.0
2007-06-08 10:30:00,1.0641,1.0643,1.0634,1.06355,3542600000.0
2007-06-08 10:35:00,1.06355,1.0636,1.0628,1.063,1825599997.0
2007-06-08 10:40:00,1.063,1.0635,1.063,1.0634,531800000.0
2007-06-08 10:45:00,1.0634,1.0642,1.0634,1.06395,1262299998.0
2007-06-08 10:50:00,1.06395,1.0643,1.0635,1.0635,1692000006.0
2007-06-08 10:55:00,1.0635,1.0636,1.06295,1.06295,2610300016.0
2007-06-08 11:00:00,1.06295,1.0635,1.06295,1.0633,1775300003.0
2007-06-08 11:05:00,1.0634,1.06375,1.0634,1.06375,521699999.0
2007-06-08 11:10:00,1.06349,1.0643,1.06315,1.06425,1284900009.0
2007-06-08 11:15:00,1.0643,1.0647,1.0643,1.0646,1372799994.0
2007-06-08 11:20:00,1.06445,1.0649,1.0641,1.06485,3046469994.0
2007-06-08 11:25:00,1.06485,1.0652,1.0645,1.0649,2473000008.0
2007-06-08 11:30:00,1.06495,1.0651,1.06475,1.0649,2505700004.0
2007-06-08 11:35:00,1.0649,1.0653,1.0645,1.06455,4027500001.0
2007-06-08 11:40:00,1.06455,1.0655,1.0644,1.0648,3712399973.0
2007-06-08 11:45:00,1.0648,1.06575,1.0646,1.0652,3066099991.0
2007-06-08 11:50:00,1.0652,1.0659,1.0652,1.0659,2480699995.0
2007-06-08 11:55:00,1.0659,1.0665,1.0658,1.0663,1863900002.0
2007-06-08 12:00:00,1.0663,1.0674,1.0662,1.0672,6407199985.0
2007-06-08 12:05:00,1.0673,1.0677,1.0671,1.0672,3036499991.0
2007-06-08 12:10:00,1.06725,1.0682,1.06715,1.0681,1841499999.0
2007-06-08 12:15:00,1.0681,1.06825,1.06745,1.0681,3837800004.0
2007-06-08 12:20:00,1.0681,1.0681,1.0671,1.068,4680000016.0
2007-06-08 12:25:00,1.068,1.068,1.0669,1.06695,2335899990.0
2007-06-08 12:30:00,1.06695,1.0672,1.06645,1.0668,2202899992.0
2007-06-08 12:35:00,1.06675,1.0685,1.06675,1.0684,2760999998.0
2007-06-08 12:40:00,1.0684,1.0685,1.0679,1.06825,2325099998.0
2007-06-08 12:45:00,1.0682,1.06835,1.0672,1.0673,5500100021.0
2007-06-08 12:50:00,1.0673,1.06735,1.06625,1.06645,5020599989.0
2007-06-08 12:55:00,1.0665,1.0665,1.0648,1.0664,4737399982.0
2007-06-08 13:00:00,1.0663,1.0695,1.0659,1.0672,5158199996.0
2007-06-08 13:05:00,1.0672,1.0691,1.06715,1.0689,3135200003.0
2007-06-08 13:10:00,1.0689,1.071,1.06875,1.07065,7856900009.0
2007-06-08 13:15:00,1.07065,1.0713,1.07045,1.0709,3701499998.0
2007-06-08 13:20:00,1.0709,1.0711,1.07045,1.07055,3864800014.0
2007-06-08 13:25:00,1.07055,1.0706,1.06965,1.0699,2915800007.0
2007-06-08 13:30:00,1.06985,1.0699,1.06915,1.06915,2270625864.0
2007-06-08 13:35:00,1.06915,1.0693,1.06885,1.0692,3049700004.0
2007-06-08 13:40:00,1.0693,1.0702,1.0693,1.0701,4003900013.0
2007-06-08 13:45:00,1.0701,1.0701,1.0695,1.0696,2413199994.0
2007-06-08 13:50:00,1.06955,1.0697,1.06905,1.06915,3251699983.0
2007-06-08 13:55:00,1.06915,1.06925,1.06835,1.0686,2985100003.0
2007-06-08 14:00:00,1.0686,1.0687,1.06845,1.0685,2768999999.0
2007-06-08 14:05:00,1.0685,1.0689,1.0684,1.06875,2576399987.0
2007-06-08 14:10:00,1.0688,1.0688,1.0681,1.0682,2628700001.0
2007-06-08 14:15:00,1.06815,1.06835,1.0663,1.0665,7210900028.0
2007-06-08 14:20:00,1.0661,1.0667,1.0659,1.0664,6598700019.0
2007-06-08 14:25:00,1.0664,1.06645,1.066,1.0663,3940993437.0
2007-06-08 14:30:00,1.0663,1.0663,1.0642,1.0654,5236992123.0
2007-06-08 14:35:00,1.0654,1.0662,1.06525,1.0659,4706499995.0
2007-06-08 14:40:00,1.0659,1.066,1.0652,1.06555,4023200012.0
2007-06-08 14:45:00,1.0655,1.06555,1.0646,1.06515,5064800000.0
2007-06-08 14:50:00,1.06515,1.06515,1.0648,1.06485,1708400004.0
2007-06-08 14:55:00,1.0649,1.065,1.0646,1.0648,2223699994.0
2007-06-08 15:00:00,1.06485,1.065,1.0645,1.0645,5277400012.0
2007-06-08 15:05:00,1.0644,1.0644,1.0632,1.0632,2330300006.0
2007-06-08 15:10:00,1.0633,1.0636,1.06229,1.06257,531500008.0
2007-06-08 15:15:00,1.06246,1.06342,1.06229,1.06279,898200000.0
2007-06-08 15:20:00,1.06315,1.06375,1.06295,1.0634,4438999990.0
2007-06-08 15:25:00,1.0634,1.06355,1.0633,1.0635,5564051078.0
2007-06-08 15:30:00,1.0635,1.06385,1.0634,1.0635,3628400003.0
2007-06-08 15:35:00,1.0635,1.064,1.06345,1.06345,3213200005.0
2007-06-08 15:40:00,1.06345,1.06345,1.0625,1.0631,6617600011.0
2007-06-08 15:45:00,1.06325,1.06325,1.06225,1.06225,4884700002.0
2007-06-08 15:50:00,1.0623,1.063,1.0623,1.0627,7780399993.0
2007-06-08 15:55:00,1.0627,1.06275,1.061,1.0611,6052399934.0
2007-06-08 16:00:00,1.0611,1.0616,1.06095,1.06125,4241899990.0
2007-06-08 16:05:00,1.0613,1.0617,1.0611,1.0612,7433199993.0
2007-06-08 16:10:00,1.0612,1.0615,1.0611,1.0613,6713499974.0
2007-06-08 16:15:00,1.0612,1.0612,1.0593,1.0595,4328450001.0
2007-06-08 16:20:00,1.0596,1.0607,1.0596,1.0604,4208000018.0
2007-06-08 16:25:00,1.0606,1.061,1.06035,1.0605,6670700055.0
2007-06-08 16:30:00,1.0605,1.061,1.0605,1.0606,4593799991.0
2007-06-08 16:35:00,1.0607,1.0615,1.0607,1.0614,5842000003.0
2007-06-08 16:40:00,1.0614,1.0616,1.06115,1.06115,3860842568.0
2007-06-08 16:45:00,1.06115,1.06125,1.0609,1.06125,5694972863.0
2007-06-08 16:50:00,1.06125,1.06125,1.0611,1.06125,1863900000.0
2007-06-08 16:55:00,1.06125,1.0615,1.0608,1.061,2857399998.0
2007-06-08 17:00:00,1.06115,1.0621,1.061,1.0618,3968300001.0
2007-06-08 17:05:00,1.0618,1.0624,1.0618,1.06205,6114200002.0
2007-06-08 17:10:00,1.0621,1.0626,1.06205,1.0625,4738199996.0
2007-06-08 17:15:00,1.0625,1.0625,1.0621,1.0624,6342500014.0
2007-06-08 17:20:00,1.0624,1.0627,1.0623,1.0626,4983199977.0
2007-06-08 17:25:00,1.0627,1.0628,1.0624,1.0624,2996599984.0
2007-06-08 17:30:00,1.0624,1.0626,1.0621,1.06215,4663399966.0
2007-06-08 17:35:00,1.0622,1.0622,1.06185,1.06185,2103799997.0
2007-06-08 17:40:00,1.06185,1.0621,1.06175,1.0619,3957500009.0
2007-06-08 17:45:00,1.0619,1.06205,1.0618,1.0619,4262079986.0
2007-06-08 17:50:00,1.0619,1.0623,1.0619,1.0619,2162500009.0
2007-06-08 17:55:00,1.0619,1.06225,1.0618,1.0622,477200003.0
2007-06-08 18:00:00,1.0623,1.0623,1.062,1.06205,742999999.0
2007-06-08 18:05:00,1.0621,1.0621,1.0619,1.0619,2232600005.0
2007-06-08 18:10:00,1.0619,1.0621,1.0618,1.0618,5477899969.0
2007-06-08 18:15:00,1.0618,1.06205,1.06163,1.0619,3799400003.0
2007-06-08 18:20:00,1.0619,1.0619,1.06145,1.06145,3675799991.0
2007-06-08 18:25:00,1.06145,1.0618,1.0613,1.0616,4580600002.0
2007-06-08 18:30:00,1.0616,1.0617,1.0613,1.0616,2307099987.0
2007-06-08 18:35:00,1.0616,1.0618,1.0615,1.0617,2559799984.0
2007-06-08 18:40:00,1.0617,1.06205,1.0617,1.0619,2934700001.0
2007-06-08 18:45:00,1.0619,1.06225,1.0617,1.06225,2234699991.0
2007-06-08 18:50:00,1.06225,1.0624,1.06195,1.0621,2467399993.0
2007-06-08 18:55:00,1.0621,1.0622,1.0619,1.0621,1166700004.0
2007-06-08 19:00:00,1.0621,1.0622,1.062,1.0622,516500000.0
2007-06-08 19:05:00,1.0622,1.06225,1.06205,1.0622,1268600003.0
2007-06-08 19:10:00,1.06225,1.06225,1.062,1.06215,633581529.0
2007-06-08 19:15:00,1.06215,1.0624,1.0621,1.0621,862100002.0
2007-06-08 19:20:00,1.0621,1.0622,1.062,1.062,408300000.0
2007-06-08 19:25:00,1.062,1.06205,1.06145,1.0616,1641100015.0
2007-06-08 19:30:00,1.0616,1.0619,1.0615,1.0616,4001800009.0
2007-06-08 19:35:00,1.0616,1.0617,1.0615,1.0617,1207199989.0
2007-06-08 19:40:00,1.0617,1.0618,1.0616,1.0618,1753999995.0
2007-06-08 19:45:00,1.0618,1.0618,1.0612,1.06125,3344400003.0
2007-06-08 19:50:00,1.06125,1.0614,1.0601,1.0603,4063100008.0
2007-06-08 19:55:00,1.0603,1.0608,1.0602,1.0608,3224900008.0
2007-06-08 20:00:00,1.0608,1.06125,1.0608,1.06095,1687400001.0
2007-06-08 20:05:00,1.061,1.06135,1.0609,1.0612,980700004.0
2007-06-08 20:10:00,1.0612,1.0614,1.0611,1.0614,239799998.0
2007-06-08 20:15:00,1.0614,1.0614,1.061,1.06115,1071100006.0
2007-06-08 20:20:00,1.06115,1.0612,1.0601,1.0606,2097900001.0
2007-06-08 20:25:00,1.0606,1.0607,1.0605,1.0606,2218500007.0
2007-06-08 20:30:00,1.0606,1.061,1.0605,1.061,3114200016.0
2007-06-08 20:35:00,1.061,1.0611,1.06,1.06045,3314599994.0
2007-06-08 20:40:00,1.06045,1.0605,1.0602,1.0602,550799998.0
2007-06-08 20:45:00,1.0602,1.061,1.0602,1.0606,1828400006.0
2007-06-08 20:50:00,1.06055,1.0609,1.0605,1.0606,954499998.0
2007-06-08 20:55:00,1.0606,1.061,1.0606,1.0609,1599299999.0
2007-06-08 21:00:00,1.0609,1.06145,1.0608,1.06135,1292099992.0
2007-06-08 21:05:00,1.06135,1.06135,1.061,1.061,1013200002.0
2007-06-08 21:10:00,1.061,1.0612,1.0608,1.0608,877200001.0
2007-06-08 21:15:00,1.0608,1.0609,1.0606,1.0608,645100000.0
2007-06-08 21:20:00,1.0609,1.061,1.0599,1.0606,3239100005.0
2007-06-08 21:25:00,1.0606,1.0608,1.0601,1.0603,1288757274.0
2007-06-08 21:30:00,1.0603,1.0606,1.0602,1.0605,1408000005.0
2007-06-08 21:35:00,1.0605,1.0607,1.0603,1.0607,3087959981.0
2007-06-08 21:40:00,1.0607,1.0608,1.0606,1.0607,893800002.0
2007-06-08 21:45:00,1.0607,1.0607,1.0601,1.0602,1833999998.0
2007-06-08 21:50:00,1.0603,1.0603,1.0599,1.0601,673500001.0
2007-06-08 21:55:00,1.0601,1.0602,1.06,1.0602,1073899990.0
2007-06-08 22:00:00,1.0602,1.0602,1.06,1.0601,419100000.0
2007-06-08 22:05:00,1.0601,1.0602,1.06,1.06,395599999.0
2007-06-08 22:10:00,1.0601,1.0604,1.06,1.0604,669100001.0
2007-06-08 22:15:00,1.0603,1.0604,1.0601,1.0602,322500000.0
2007-06-08 22:20:00,1.0602,1.0608,1.0602,1.0605,618000001.0
2007-06-08 22:25:00,1.0605,1.0611,1.0603,1.0606,1561000001.0
2007-06-08 22:30:00,1.0606,1.0607,1.0601,1.0601,1440500000.0
2007-06-08 22:35:00,1.0601,1.0601,1.06,1.06,628300000.0
2007-06-08 22:40:00,1.06,1.0601,1.0598,1.0601,531000004.0
2007-06-08 22:45:00,1.06,1.0606,1.0599,1.0605,1064800004.0
2007-06-08 22:50:00,1.06022,1.0606,1.06022,1.0606,638900008.0
2007-06-08 22:55:00,1.0606,1.0607,1.0602,1.0606,591000000.0
2007-06-11 00:00:00,1.061,1.0611,1.061,1.061,432000005.0
2007-06-11 00:05:00,1.0611,1.0611,1.061,1.061,432000005.0
2007-06-11 00:10:00,1.0611,1.0611,1.061,1.061,259200003.0
2007-06-11 00:15:00,1.0611,1.0611,1.061,1.0611,259200003.0
2007-06-11 00:20:00,1.0612,1.0614,1.0611,1.0614,432000005.0
2007-06-11 00:25:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:30:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:35:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:40:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:45:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:50:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 00:55:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 01:00:00,1.0615,1.0615,1.0614,1.0614,432000005.0
2007-06-11 01:05:00,1.0615,1.0615,1.0614,1.0614,345600004.0
2007-06-11 01:10:00,1.0615,1.0615,1.0613,1.0615,432000005.0
2007-06-11 01:15:00,1.0616,1.0616,1.0615,1.0615,86400001.0
2007-06-11 01:20:00,1.0616,1.0617,1.0615,1.0616,432000005.0
2007-06-11 01:25:00,1.0617,1.0617,1.0616,1.0616,432000005.0
2007-06-11 01:30:00,1.0617,1.0618,1.0615,1.0616,432000005.0
2007-06-11 01:35:00,1.0617,1.0619,1.0616,1.0618,432000005.0
2007-06-11 01:40:00,1.0617,1.0623,1.0617,1.0623,432000005.0
2007-06-11 01:45:00,1.0622,1.0623,1.0619,1.0623,259200003.0
2007-06-11 01:50:00,1.0622,1.0623,1.0622,1.0622,172800002.0
2007-06-11 01:55:00,1.0623,1.0623,1.0623,1.0623,86400001.0
2007-06-11 02:00:00,1.0623,1.0625,1.06203,1.0623,171300000.0
2007-06-11 02:05:00,1.0623,1.0625,1.0621,1.06215,664000004.0
2007-06-11 02:10:00,1.0623,1.0623,1.06185,1.0623,308999993.0
2007-06-11 02:15:00,1.06189,1.0623,1.06178,1.0622,559599996.0
2007-06-11 02:20:00,1.0621,1.0621,1.0616,1.0617,863599995.0
2007-06-11 02:25:00,1.0617,1.0617,1.0613,1.0613,539500001.0
2007-06-11 02:30:00,1.0613,1.0614,1.0612,1.0613,207500001.0
2007-06-11 02:35:00,1.0614,1.0615,1.0612,1.0613,1732699998.0
2007-06-11 02:40:00,1.06115,1.0615,1.06104,1.0612,751900004.0
2007-06-11 02:45:00,1.0612,1.0616,1.0612,1.0614,200600000.0
2007-06-11 02:50:00,1.06115,1.0614,1.06106,1.0614,794099990.0
2007-06-11 02:55:00,1.0613,1.0613,1.06084,1.0612,388200001.0
2007-06-11 03:00:00,1.0612,1.0614,1.06107,1.06114,229700000.0
2007-06-11 03:05:00,1.0613,1.0614,1.06094,1.06113,392400006.0
2007-06-11 03:10:00,1.06105,1.0614,1.06091,1.06108,28800000.0
2007-06-11 03:15:00,1.06103,1.0614,1.06097,1.06097,132300001.0
2007-06-11 03:20:00,1.0614,1.0614,1.0609,1.06112,491300009.0
2007-06-11 03:25:00,1.06115,1.0614,1.06094,1.06115,714999997.0
2007-06-11 03:30:00,1.06112,1.0615,1.06104,1.0614,330500000.0
2007-06-11 03:35:00,1.06127,1.0615,1.06102,1.0614,394200007.0
2007-06-11 03:40:00,1.0615,1.0615,1.0604,1.0605,672000000.0
2007-06-11 03:45:00,1.0605,1.061,1.0604,1.0608,1233700010.0
2007-06-11 03:50:00,1.0608,1.0611,1.06064,1.0611,461600001.0
2007-06-11 03:55:00,1.06071,1.0611,1.06066,1.06093,621799998.0
2007-06-11 04:00:00,1.0611,1.0613,1.06095,1.0613,334200001.0
2007-06-11 04:05:00,1.0613,1.0614,1.06084,1.0613,396799998.0
2007-06-11 04:10:00,1.0609,1.0613,1.06082,1.0613,588000002.0
2007-06-11 04:15:00,1.0613,1.0613,1.06086,1.0612,386600000.0
2007-06-11 04:20:00,1.06092,1.0613,1.06082,1.0613,327999999.0
2007-06-11 04:25:00,1.06093,1.0615,1.06085,1.0614,1067899996.0
2007-06-11 04:30:00,1.0614,1.0616,1.06115,1.0616,313499996.0
2007-06-11 04:35:00,1.0616,1.0616,1.06127,1.06139,384799999.0
2007-06-11 04:40:00,1.0616,1.0623,1.0608,1.0622,1193699996.0
2007-06-11 04:45:00,1.0622,1.0626,1.0622,1.06245,271300000.0
2007-06-11 04:50:00,1.0625,1.06255,1.0615,1.06245,1407000002.0
2007-06-11 04:55:00,1.06245,1.06265,1.06245,1.0625,217399999.0
2007-06-11 05:00:00,1.0626,1.06285,1.06245,1.06275,733299999.0
2007-06-11 05:05:00,1.06285,1.063,1.0625,1.0626,638400003.0
2007-06-11 05:10:00,1.0626,1.0626,1.06216,1.0625,463700003.0
2007-06-11 05:15:00,1.0625,1.0627,1.06217,1.0627,530099998.0
2007-06-11 05:20:00,1.06247,1.063,1.0622,1.0629,1201400003.0
2007-06-11 05:25:00,1.063,1.063,1.06242,1.0628,1062700002.0
2007-06-11 05:30:00,1.0628,1.0629,1.0624,1.06253,1440400005.0
2007-06-11 05:35:00,1.0629,1.0629,1.0624,1.0626,367700004.0
2007-06-11 05:40:00,1.06216,1.06265,1.06212,1.06265,1826499991.0
2007-06-11 05:45:00,1.06221,1.06265,1.06206,1.0626,1175700014.0
2007-06-11 05:50:00,1.06232,1.06255,1.06212,1.06255,530400004.0
2007-06-11 05:55:00,1.06255,1.06264,1.06215,1.06235,1069299998.0
2007-06-11 06:00:00,1.0626,1.06265,1.06225,1.06233,976500015.0
2007-06-11 06:05:00,1.0626,1.06265,1.06223,1.06249,2547400000.0
2007-06-11 06:10:00,1.06265,1.06265,1.06221,1.0624,900900000.0
2007-06-11 06:15:00,1.06255,1.0626,1.06212,1.0625,281799996.0
2007-06-11 06:20:00,1.0625,1.0625,1.0624,1.06245,162000002.0
2007-06-11 06:25:00,1.06202,1.06245,1.06185,1.06195,640099996.0
2007-06-11 06:30:00,1.06172,1.06205,1.06152,1.06195,1807000000.0
2007-06-11 06:35:00,1.06168,1.06195,1.06141,1.06158,2678000009.0
2007-06-11 06:40:00,1.06185,1.06185,1.06149,1.0615,2990400005.0
2007-06-11 06:45:00,1.06185,1.06185,1.06137,1.06145,1076400003.0
2007-06-11 06:50:00,1.06158,1.06182,1.06142,1.0617,4704700007.0
2007-06-11 06:55:00,1.06175,1.06175,1.06129,1.0617,630400006.0
2007-06-11 07:00:00,1.0617,1.06178,1.06151,1.06175,1727900009.0
2007-06-11 07:05:00,1.06148,1.0619,1.0614,1.0615,4211500001.0
2007-06-11 07:10:00,1.06168,1.06168,1.06145,1.06145,4299800023.0
2007-06-11 07:15:00,1.06175,1.06175,1.06105,1.0611,1707099993.0
2007-06-11 07:20:00,1.06086,1.0612,1.06069,1.06108,2246099978.0
2007-06-11 07:25:00,1.0609,1.0611,1.0607,1.0609,2416700005.0
2007-06-11 07:30:00,1.0608,1.0608,1.06033,1.0607,1859000004.0
2007-06-11 07:35:00,1.0607,1.0609,1.06046,1.06046,1269199989.0
2007-06-11 07:40:00,1.0608,1.0609,1.0606,1.0608,538599999.0
2007-06-11 07:45:00,1.0608,1.0608,1.0604,1.06065,680499997.0
2007-06-11 07:50:00,1.06065,1.06065,1.0601,1.06045,399600003.0
2007-06-11 07:55:00,1.06045,1.0607,1.06045,1.0607,162300000.0
2007-06-11 08:00:00,1.0607,1.0607,1.0606,1.0607,181399999.0
2007-06-11 08:05:00,1.0607,1.06075,1.0604,1.06045,316200001.0
2007-06-11 08:10:00,1.06045,1.0608,1.05982,1.0607,2460800005.0
2007-06-11 08:15:00,1.0608,1.061,1.0607,1.06095,765700000.0
2007-06-11 08:20:00,1.06069,1.0621,1.06038,1.06175,3256100011.0
2007-06-11 08:25:00,1.0618,1.06235,1.0617,1.06225,1241999998.0
2007-06-11 08:30:00,1.06225,1.0626,1.062,1.062,1268600011.0
2007-06-11 08:35:00,1.062,1.06215,1.0616,1.0616,1067200003.0
2007-06-11 08:40:00,1.0616,1.062,1.06115,1.062,2922300017.0
2007-06-11 08:45:00,1.062,1.06215,1.0619,1.062,824700009.0
2007-06-11 08:50:00,1.062,1.0623,1.06165,1.06175,1235900006.0
2007-06-11 08:55:00,1.06175,1.0621,1.06175,1.0619,773400019.0
2007-06-11 09:00:00,1.0619,1.062,1.06139,1.0615,945600001.0
2007-06-11 09:05:00,1.0619,1.0619,1.0616,1.0617,207500000.0
2007-06-11 09:10:00,1.0617,1.0619,1.06141,1.0619,1057000005.0
2007-06-11 09:15:00,1.0619,1.0619,1.06174,1.06185,115300000.0
2007-06-11 09:20:00,1.06185,1.06185,1.0613,1.0614,1167800003.0
2007-06-11 09:25:00,1.0614,1.0627,1.06135,1.06245,1954499997.0
2007-06-11 09:30:00,1.06245,1.0626,1.06245,1.06255,976900010.0
2007-06-11 09:35:00,1.0626,1.0632,1.0624,1.0624,3885799960.0
2007-06-11 09:40:00,1.0625,1.0625,1.0619,1.0622,3356699996.0
2007-06-11 09:45:00,1.0622,1.0625,1.0614,1.0614,3439399996.0
2007-06-11 09:50:00,1.0614,1.0618,1.061,1.0618,3474300000.0
2007-06-11 09:55:00,1.0618,1.0621,1.06173,1.0621,1342999998.0
2007-06-11 10:00:00,1.0621,1.0629,1.0621,1.0628,2099900003.0
2007-06-11 10:05:00,1.0628,1.063,1.0625,1.0627,2991300021.0
2007-06-11 10:10:00,1.0627,1.06305,1.0624,1.0624,2272900003.0
2007-06-11 10:15:00,1.0624,1.0625,1.0618,1.06205,4346400009.0
2007-06-11 10:20:00,1.06205,1.0621,1.06185,1.062,2791600016.0
2007-06-11 10:25:00,1.062,1.062,1.06175,1.062,2056500010.0
2007-06-11 10:30:00,1.062,1.0624,1.0618,1.0618,1960599997.0
2007-06-11 10:35:00,1.0618,1.0624,1.0618,1.06235,601400000.0
2007-06-11 10:40:00,1.0623,1.0628,1.0622,1.0627,1429099998.0
2007-06-11 10:45:00,1.0627,1.0627,1.0618,1.062,1705000022.0
2007-06-11 10:50:00,1.062,1.0622,1.06195,1.0621,746899998.0
2007-06-11 10:55:00,1.06215,1.0623,1.06205,1.0622,496700002.0
2007-06-11 11:00:00,1.0622,1.06245,1.062,1.0624,1312500012.0
2007-06-11 11:05:00,1.0624,1.06255,1.0621,1.06235,952800009.0
2007-06-11 11:10:00,1.06235,1.06235,1.06198,1.06235,460600000.0
2007-06-11 11:15:00,1.06235,1.06235,1.06195,1.06205,720400002.0
2007-06-11 11:20:00,1.06205,1.06206,1.06169,1.06175,2011799999.0
2007-06-11 11:25:00,1.0618,1.0619,1.06095,1.0614,3901400013.0
2007-06-11 11:30:00,1.0614,1.06195,1.0613,1.06195,1308299999.0
2007-06-11 11:35:00,1.06195,1.062,1.0617,1.0619,503300000.0
2007-06-11 11:40:00,1.062,1.06205,1.06169,1.0617,983600000.0
2007-06-11 11:45:00,1.0617,1.0625,1.0617,1.06205,2813299977.0
2007-06-11 11:50:00,1.06205,1.06205,1.0614,1.0617,2832900004.0
2007-06-11 11:55:00,1.0617,1.0623,1.06165,1.0621,1137799996.0
2007-06-11 12:00:00,1.06205,1.06245,1.06205,1.0622,2346999981.0
2007-06-11 12:05:00,1.0622,1.0622,1.06145,1.0617,1373900004.0
2007-06-11 12:10:00,1.0617,1.062,1.0617,1.062,1019800000.0
2007-06-11 12:15:00,1.062,1.0625,1.062,1.0625,1899700007.0
2007-06-11 12:20:00,1.06245,1.063,1.06245,1.0626,1827800003.0
2007-06-11 12:25:00,1.0626,1.0626,1.06215,1.0623,1418700003.0
2007-06-11 12:30:00,1.0623,1.0625,1.06215,1.0623,1565800008.0
2007-06-11 12:35:00,1.0623,1.06235,1.0621,1.0623,1510899999.0
2007-06-11 12:40:00,1.0623,1.0623,1.06205,1.06215,891499999.0
2007-06-11 12:45:00,1.06215,1.06251,1.06207,1.06251,1238700010.0
2007-06-11 12:50:00,1.06235,1.06235,1.06205,1.0621,990400001.0
2007-06-11 12:55:00,1.0621,1.0626,1.06154,1.0626,3388100001.0
2007-06-11 13:00:00,1.06275,1.0635,1.0627,1.06285,1200599998.0
2007-06-11 13:05:00,1.06285,1.06315,1.06265,1.0631,1698899997.0
2007-06-11 13:10:00,1.0631,1.06315,1.0624,1.0627,2304699984.0
2007-06-11 13:15:00,1.0627,1.0627,1.0624,1.0625,1377099997.0
2007-06-11 13:20:00,1.06235,1.0627,1.06206,1.0621,1541099999.0
2007-06-11 13:25:00,1.0621,1.06215,1.06165,1.062,1415799997.0
2007-06-11 13:30:00,1.06195,1.062,1.0618,1.0619,373840750.0
2007-06-11 13:35:00,1.0619,1.06195,1.06166,1.06166,742966155.0
2007-06-11 13:40:00,1.06195,1.0623,1.06185,1.0622,1216299994.0
2007-06-11 13:45:00,1.0623,1.0623,1.06205,1.0621,517300007.0
2007-06-11 13:50:00,1.0621,1.0625,1.0621,1.0625,542200003.0
2007-06-11 13:55:00,1.0624,1.0627,1.06194,1.0625,2789500005.0
2007-06-11 14:00:00,1.0625,1.0628,1.06245,1.0626,2631700015.0
2007-06-11 14:05:00,1.0626,1.06275,1.0623,1.0624,476899999.0
2007-06-11 14:10:00,1.0624,1.0624,1.0621,1.0622,1061800009.0
2007-06-11 14:15:00,1.0622,1.06225,1.06205,1.0621,2657499985.0
2007-06-11 14:20:00,1.0621,1.0624,1.06175,1.06185,4663200015.0
2007-06-11 14:25:00,1.0618,1.0624,1.0618,1.06225,3704500013.0
2007-06-11 14:30:00,1.0623,1.0623,1.0613,1.0618,2824999990.0
2007-06-11 14:35:00,1.0618,1.06185,1.0616,1.0617,915600002.0
2007-06-11 14:40:00,1.0617,1.0617,1.0611,1.06135,1606599996.0
2007-06-11 14:45:00,1.06135,1.0614,1.06105,1.0611,730500000.0
2007-06-11 14:50:00,1.0611,1.0613,1.06095,1.06105,2755000013.0
2007-06-11 14:55:00,1.061,1.0614,1.0608,1.0609,3815057830.0
2007-06-11 15:00:00,1.0609,1.061,1.06025,1.0607,4167799986.0
2007-06-11 15:05:00,1.06075,1.061,1.06,1.06065,4591599993.0
2007-06-11 15:10:00,1.06065,1.06075,1.0605,1.0607,1455899989.0
2007-06-11 15:15:00,1.0607,1.06095,1.0606,1.06065,1307400008.0
2007-06-11 15:20:00,1.0604,1.06055,1.0602,1.06055,2279499999.0
2007-06-11 15:25:00,1.06033,1.0607,1.06024,1.0605,1621899999.0
2007-06-11 15:30:00,1.06055,1.06085,1.06055,1.06085,2150900026.0
2007-06-11 15:35:00,1.06085,1.06125,1.06065,1.06115,3544799980.0
2007-06-11 15:40:00,1.06115,1.0613,1.0609,1.061,3130499974.0
2007-06-11 15:45:00,1.061,1.061,1.06065,1.06095,2225700018.0
2007-06-11 15:50:00,1.06105,1.06155,1.06095,1.0612,3925599994.0
2007-06-11 15:55:00,1.0612,1.06145,1.0611,1.0614,2669100026.0
2007-06-11 16:00:00,1.0614,1.0618,1.06135,1.0615,3876499995.0
2007-06-11 16:05:00,1.0615,1.06175,1.0614,1.06165,2522757978.0
2007-06-11 16:10:00,1.06165,1.06175,1.0611,1.0611,2844300007.0
2007-06-11 16:15:00,1.0611,1.06115,1.06065,1.06065,2421999991.0
2007-06-11 16:20:00,1.06065,1.0608,1.06045,1.0607,3129500000.0
2007-06-11 16:25:00,1.0607,1.0611,1.0605,1.061,3189300014.0
2007-06-11 16:30:00,1.061,1.06195,1.061,1.0617,3961399959.0
2007-06-11 16:35:00,1.0617,1.0623,1.0616,1.0623,3431299999.0
2007-06-11 16:40:00,1.0623,1.06255,1.062,1.0624,3711099980.0
2007-06-11 16:45:00,1.0624,1.06245,1.06165,1.0618,2332999984.0
2007-06-11 16:50:00,1.0618,1.0619,1.06115,1.06115,3653900007.0
2007-06-11 16:55:00,1.06115,1.0622,1.06095,1.0619,5199299981.0
2007-06-11 17:00:00,1.0619,1.0619,1.06125,1.0614,3495599986.0
2007-06-11 17:05:00,1.0615,1.06155,1.06125,1.06145,1993599999.0
2007-06-11 17:10:00,1.06145,1.0615,1.0612,1.0614,2818100004.0
2007-06-11 17:15:00,1.0614,1.0614,1.0612,1.0613,1935499994.0
2007-06-11 17:20:00,1.0613,1.06145,1.0612,1.06145,1927100003.0
2007-06-11 17:25:00,1.06145,1.0616,1.06145,1.0615,727280000.0
2007-06-11 17:30:00,1.0615,1.0615,1.061,1.0613,1331100001.0
2007-06-11 17:35:00,1.06135,1.0614,1.06125,1.0614,655500000.0
2007-06-11 17:40:00,1.0614,1.0614,1.0612,1.06125,1615900000.0
2007-06-11 17:45:00,1.06125,1.06145,1.06125,1.06135,700800008.0
2007-06-11 17:50:00,1.0614,1.0615,1.0612,1.0615,1357900001.0
2007-06-11 17:55:00,1.0615,1.06155,1.0612,1.06135,1881799989.0
2007-06-11 18:00:00,1.06135,1.0614,1.06105,1.0614,3222099981.0
2007-06-11 18:05:00,1.0614,1.0614,1.0612,1.0613,1175500000.0
2007-06-11 18:10:00,1.0613,1.0614,1.06125,1.06125,555899998.0
2007-06-11 18:15:00,1.0613,1.0615,1.06094,1.0613,2130000005.0
2007-06-11 18:20:00,1.0614,1.06145,1.06088,1.06145,833999990.0
2007-06-11 18:25:00,1.0615,1.06165,1.06115,1.06135,2077699987.0
2007-06-11 18:30:00,1.0614,1.0614,1.06125,1.0613,572800001.0
2007-06-11 18:35:00,1.0613,1.0613,1.06125,1.06125,731200000.0
2007-06-11 18:40:00,1.0613,1.0613,1.0611,1.0612,1220499998.0
2007-06-11 18:45:00,1.0613,1.0613,1.0608,1.06093,2745899994.0
2007-06-11 18:50:00,1.06115,1.06125,1.06105,1.0612,1486500004.0
2007-06-11 18:55:00,1.0612,1.06125,1.0611,1.06125,423199989.0
2007-06-11 19:00:00,1.06125,1.06135,1.06105,1.0611,1255900014.0
2007-06-11 19:05:00,1.0611,1.0611,1.06075,1.061,2872799983.0
2007-06-11 19:10:00,1.061,1.061,1.0605,1.0606,375200002.0
2007-06-11 19:15:00,1.06085,1.06085,1.0607,1.06075,734900002.0
2007-06-11 19:20:00,1.06067,1.06085,1.06059,1.06075,399200000.0
2007-06-11 19:25:00,1.06075,1.061,1.0607,1.06075,378699999.0
2007-06-11 19:30:00,1.06075,1.0609,1.0607,1.0609,632614808.0
2007-06-11 19:35:00,1.0608,1.06085,1.06033,1.06075,382800002.0
2007-06-11 19:40:00,1.06075,1.06095,1.06075,1.0609,470899999.0
2007-06-11 19:45:00,1.0609,1.0609,1.06085,1.06085,307300001.0
2007-06-11 19:50:00,1.06085,1.0609,1.0608,1.06085,367599998.0
2007-06-11 19:55:00,1.06085,1.0611,1.0608,1.0611,797000004.0
2007-06-11 20:00:00,1.0611,1.0611,1.06105,1.0611,46600000.0
2007-06-11 20:05:00,1.06105,1.0611,1.061,1.061,112000000.0
2007-06-11 20:10:00,1.0611,1.0611,1.06065,1.06065,549520978.0
2007-06-11 20:15:00,1.06065,1.06065,1.06045,1.0605,959521370.0
2007-06-11 20:20:00,1.0605,1.0607,1.0605,1.0607,1139700003.0
2007-06-11 20:25:00,1.0607,1.0612,1.0607,1.0611,1252699993.0
2007-06-11 20:30:00,1.0611,1.0611,1.06065,1.06065,994700007.0
2007-06-11 20:35:00,1.06065,1.06075,1.06036,1.06075,414200000.0
2007-06-11 20:40:00,1.06075,1.06075,1.06032,1.06032,704499998.0
2007-06-11 20:45:00,1.0607,1.0608,1.06065,1.0608,125600000.0
2007-06-11 20:50:00,1.0608,1.0609,1.0607,1.06085,569000000.0
2007-06-11 20:55:00,1.0609,1.06095,1.06032,1.0608,321899998.0
2007-06-11 21:00:00,1.06039,1.0608,1.06039,1.06075,287800002.0
2007-06-11 21:05:00,1.0608,1.0608,1.06075,1.0608,32800000.0
2007-06-11 21:10:00,1.0608,1.0608,1.06045,1.06053,134699999.0
2007-06-11 21:15:00,1.06052,1.0608,1.0603,1.0603,3477299989.0
2007-06-11 21:20:00,1.0603,1.0603,1.0595,1.0596,3319099995.0
2007-06-11 21:25:00,1.0597,1.0606,1.0597,1.0606,3518400015.0
2007-06-11 21:30:00,1.0606,1.0606,1.0603,1.0604,3802999991.0
2007-06-11 21:35:00,1.0605,1.06055,1.0603,1.0603,928200009.0
2007-06-11 21:40:00,1.0604,1.0604,1.0599,1.0599,2377999999.0
2007-06-11 21:45:00,1.0599,1.0603,1.0599,1.0602,2959199995.0
2007-06-11 21:50:00,1.06015,1.0604,1.0601,1.0604,2462000006.0
2007-06-11 21:55:00,1.0604,1.0605,1.06035,1.06035,1374700000.0
2007-06-11 22:00:00,1.0604,1.06065,1.06035,1.0605,1060200000.0
2007-06-11 22:05:00,1.0605,1.06055,1.06035,1.0605,271700000.0
2007-06-11 22:10:00,1.0605,1.0606,1.06015,1.0606,111299998.0
2007-06-11 22:15:00,1.0606,1.0606,1.06045,1.0606,81100000.0
2007-06-11 22:20:00,1.0606,1.0606,1.0605,1.0606,33600000.0
2007-06-11 22:25:00,1.0606,1.0606,1.06019,1.0606,133300000.0
2007-06-11 22:30:00,1.0606,1.0606,1.0604,1.0604,237499998.0
2007-06-11 22:35:00,1.0604,1.0606,1.0604,1.0605,829499992.0
2007-06-11 22:40:00,1.0605,1.0605,1.06017,1.0605,629099995.0
2007-06-11 22:45:00,1.0606,1.0607,1.06017,1.06023,944300016.0
2007-06-11 22:50:00,1.0605,1.0605,1.06005,1.0604,1236099998.0
2007-06-11 22:55:00,1.06,1.0604,1.0597,1.0598,742500001.0
2007-06-11 23:00:00,1.0596,1.0599,1.0596,1.0599,449700002.0
2007-06-11 23:05:00,1.0599,1.06,1.05973,1.06,653500003.0
2007-06-11 23:10:00,1.06,1.06,1.05937,1.0597,536099999.0
2007-06-11 23:15:00,1.0598,1.0598,1.0593,1.0597,305399999.0
2007-06-11 23:20:00,1.0597,1.0598,1.05929,1.0598,300499999.0
2007-06-11 23:25:00,1.05975,1.0598,1.05943,1.0598,115000002.0
2007-06-11 23:30:00,1.0598,1.0599,1.05958,1.0599,272800000.0
2007-06-11 23:35:00,1.0599,1.0599,1.0595,1.0595,151600002.0
2007-06-11 23:40:00,1.05967,1.0598,1.05946,1.05956,173399999.0
2007-06-11 23:45:00,1.0596,1.0598,1.05955,1.0596,205000001.0
2007-06-11 23:50:00,1.0596,1.0598,1.05932,1.0598,452199998.0
2007-06-11 23:55:00,1.0598,1.06,1.05963,1.0597,766100001.0
2007-06-12 00:00:00,1.0601,1.0605,1.06,1.0605,415099999.0
2007-06-12 00:05:00,1.0606,1.0606,1.06025,1.0605,673300001.0
2007-06-12 00:10:00,1.0605,1.0605,1.05987,1.06004,355899996.0
2007-06-12 00:15:00,1.0603,1.0603,1.05998,1.05998,491599999.0
2007-06-12 00:20:00,1.0602,1.06025,1.05981,1.05999,373800010.0
2007-06-12 00:25:00,1.06003,1.0603,1.05975,1.05992,376700000.0
2007-06-12 00:30:00,1.0603,1.0603,1.05988,1.0603,358799999.0
2007-06-12 00:35:00,1.0603,1.0603,1.05969,1.0599,1244899997.0
2007-06-12 00:40:00,1.0599,1.0599,1.0597,1.0598,983499994.0
2007-06-12 00:45:00,1.0598,1.05995,1.0596,1.05995,619099995.0
2007-06-12 00:50:00,1.06005,1.06005,1.0598,1.0598,329899997.0
2007-06-12 00:55:00,1.0598,1.0598,1.0595,1.0596,322800000.0
2007-06-12 01:00:00,1.0596,1.06,1.05895,1.0592,1562599999.0
2007-06-12 01:05:00,1.0592,1.0592,1.0589,1.05905,502699999.0
2007-06-12 01:10:00,1.05893,1.05925,1.05875,1.059,389399999.0
2007-06-12 01:15:00,1.05905,1.05925,1.05905,1.05915,117500000.0
2007-06-12 01:20:00,1.0588,1.0592,1.05874,1.0592,139900000.0
2007-06-12 01:25:00,1.0592,1.05925,1.0591,1.0592,127700000.0
2007-06-12 01:30:00,1.0591,1.05925,1.059,1.05905,307100003.0
2007-06-12 01:35:00,1.0591,1.05915,1.05882,1.05888,164900000.0
2007-06-12 01:40:00,1.0591,1.05925,1.059,1.05905,1087000000.0
2007-06-12 01:45:00,1.0591,1.0592,1.05881,1.05892,293000000.0
2007-06-12 01:50:00,1.0592,1.0594,1.05892,1.05935,521299997.0
2007-06-12 01:55:00,1.05935,1.05965,1.05935,1.0595,406599999.0
2007-06-12 02:00:00,1.05916,1.05965,1.05911,1.05943,499000001.0
2007-06-12 02:05:00,1.0596,1.0597,1.05934,1.0596,264599999.0
2007-06-12 02:10:00,1.0596,1.0597,1.05924,1.0595,215499999.0
2007-06-12 02:15:00,1.0595,1.0596,1.05945,1.0595,768800000.0
2007-06-12 02:20:00,1.0595,1.05955,1.05927,1.05949,181399999.0
2007-06-12 02:25:00,1.0596,1.0597,1.05934,1.0596,488699998.0
2007-06-12 02:30:00,1.06003,1.06003,1.05911,1.05911,264999999.0
2007-06-12 02:35:00,1.05937,1.0597,1.05925,1.05943,278000004.0
2007-06-12 02:40:00,1.0597,1.0597,1.05929,1.05945,330799997.0
2007-06-12 02:45:00,1.0597,1.0597,1.05911,1.05955,498099999.0
2007-06-12 02:50:00,1.0595,1.05955,1.05905,1.0594,612100003.0
2007-06-12 02:55:00,1.0594,1.05945,1.0592,1.05935,490599999.0
2007-06-12 03:00:00,1.05915,1.05945,1.059,1.05918,282099998.0
2007-06-12 03:05:00,1.05926,1.0595,1.05911,1.0593,255000001.0
2007-06-12 03:10:00,1.05899,1.05945,1.05899,1.05935,190000000.0
2007-06-12 03:15:00,1.05905,1.06,1.05905,1.05965,1252700008.0
2007-06-12 03:20:00,1.0597,1.05995,1.05965,1.0597,603700005.0
2007-06-12 03:25:00,1.0597,1.0598,1.05939,1.05975,611199996.0
2007-06-12 03:30:00,1.05953,1.0598,1.05951,1.05975,96700000.0
2007-06-12 03:35:00,1.0598,1.05985,1.0596,1.0597,807700003.0
2007-06-12 03:40:00,1.05938,1.05975,1.05935,1.05957,590399998.0
2007-06-12 03:45:00,1.05951,1.0597,1.0595,1.0597,260599998.0
2007-06-12 03:50:00,1.0597,1.05978,1.05955,1.0597,516099999.0
2007-06-12 03:55:00,1.0597,1.0598,1.05941,1.0597,389800003.0
2007-06-12 04:00:00,1.0597,1.0598,1.05943,1.05955,295300005.0
2007-06-12 04:05:00,1.0598,1.0599,1.05944,1.05952,302999997.0
2007-06-12 04:10:00,1.0599,1.06015,1.05975,1.06005,254299997.0
2007-06-12 04:15:00,1.06005,1.06005,1.05937,1.06005,278300001.0
2007-06-12 04:20:00,1.06005,1.0601,1.05962,1.0598,892299997.0
2007-06-12 04:25:00,1.0598,1.0598,1.0593,1.0594,1697200001.0
2007-06-12 04:30:00,1.0594,1.0594,1.05899,1.05912,651499998.0
2007-06-12 04:35:00,1.0594,1.0594,1.05897,1.05915,571100002.0
2007-06-12 04:40:00,1.0594,1.0594,1.05895,1.05905,407799999.0
2007-06-12 04:45:00,1.05935,1.0594,1.05908,1.0591,844100008.0
2007-06-12 04:50:00,1.0591,1.0593,1.059,1.0592,1068400010.0
2007-06-12 04:55:00,1.0592,1.0592,1.059,1.059,324000000.0
2007-06-12 05:00:00,1.0591,1.0592,1.05889,1.0591,685700002.0
2007-06-12 05:05:00,1.0591,1.0591,1.05905,1.05905,561700000.0
2007-06-12 05:10:00,1.0591,1.0591,1.05905,1.0591,237600001.0
2007-06-12 05:15:00,1.0591,1.0591,1.05905,1.05905,432500006.0
2007-06-12 05:20:00,1.05905,1.0594,1.05892,1.05923,499699996.0
2007-06-12 05:25:00,1.0594,1.0594,1.05907,1.05907,708900000.0
2007-06-12 05:30:00,1.05915,1.05922,1.05907,1.0592,1679599998.0
2007-06-12 05:35:00,1.05912,1.05929,1.05902,1.05912,977099998.0
2007-06-12 05:40:00,1.05912,1.05947,1.0591,1.0593,1787599996.0
2007-06-12 05:45:00,1.0593,1.0594,1.05882,1.0594,1035000002.0
2007-06-12 05:50:00,1.0594,1.0595,1.05906,1.05928,672300003.0
2007-06-12 05:55:00,1.0595,1.0595,1.0593,1.0594,267999996.0
2007-06-12 06:00:00,1.0594,1.0594,1.05898,1.05898,775000000.0
2007-06-12 06:05:00,1.0594,1.0594,1.0593,1.0594,513699996.0
2007-06-12 06:10:00,1.05915,1.0594,1.05895,1.05925,1121699993.0
2007-06-12 06:15:00,1.0593,1.0597,1.05893,1.05935,1704400000.0
2007-06-12 06:20:00,1.0599,1.05995,1.05937,1.05949,693899991.0
2007-06-12 06:25:00,1.05985,1.05985,1.05935,1.0595,719099994.0
2007-06-12 06:30:00,1.0595,1.0595,1.05899,1.0594,1751700011.0
2007-06-12 06:35:00,1.0594,1.0599,1.05935,1.05955,1910400002.0
2007-06-12 06:40:00,1.05955,1.0596,1.05909,1.05933,2555800005.0
2007-06-12 06:45:00,1.0593,1.0595,1.0592,1.0594,2129400015.0
2007-06-12 06:50:00,1.05912,1.0594,1.05894,1.05928,2259900003.0
2007-06-12 06:55:00,1.0593,1.0595,1.0589,1.0595,1163100000.0
2007-06-12 07:00:00,1.0595,1.0596,1.05911,1.05923,3281500000.0
2007-06-12 07:05:00,1.0595,1.0595,1.0593,1.0594,1082400011.0
2007-06-12 07:10:00,1.0594,1.0596,1.0594,1.0596,597400004.0
2007-06-12 07:15:00,1.0596,1.0596,1.05905,1.05937,1247500001.0
2007-06-12 07:20:00,1.0596,1.0601,1.0596,1.06,2205100012.0
2007-06-12 07:25:00,1.06,1.0603,1.0598,1.05995,1019900015.0
2007-06-12 07:30:00,1.0599,1.0603,1.05959,1.05989,2532600000.0
2007-06-12 07:35:00,1.0602,1.0602,1.05976,1.0601,1604899995.0
2007-06-12 07:40:00,1.0602,1.0605,1.05969,1.05969,911499991.0
2007-06-12 07:45:00,1.0605,1.06065,1.06045,1.06055,477800000.0
2007-06-12 07:50:00,1.06055,1.0607,1.06055,1.0607,63800000.0
2007-06-12 07:55:00,1.0607,1.0607,1.06055,1.06065,169399999.0
2007-06-12 08:00:00,1.0606,1.0606,1.06009,1.06035,502099997.0
2007-06-12 08:05:00,1.06049,1.0607,1.0598,1.06046,2117999999.0
2007-06-12 08:10:00,1.06028,1.0606,1.05985,1.0605,3038800000.0
2007-06-12 08:15:00,1.0605,1.0605,1.06035,1.0604,659499997.0
2007-06-12 08:20:00,1.0604,1.06045,1.05985,1.0602,400300001.0
2007-06-12 08:25:00,1.0602,1.0603,1.0596,1.0602,569800006.0
2007-06-12 08:30:00,1.0602,1.0605,1.05999,1.0603,811900004.0
2007-06-12 08:35:00,1.0603,1.0604,1.06005,1.0604,386900002.0
2007-06-12 08:40:00,1.06035,1.0605,1.06015,1.0604,1919100010.0
2007-06-12 08:45:00,1.0604,1.0608,1.0604,1.0605,745400006.0
2007-06-12 08:50:00,1.06044,1.0607,1.06008,1.0607,925000004.0
2007-06-12 08:55:00,1.0607,1.0608,1.06033,1.06065,2025300013.0
2007-06-12 09:00:00,1.0607,1.0611,1.06065,1.061,1978400000.0
2007-06-12 09:05:00,1.061,1.0613,1.0609,1.061,2409800032.0
2007-06-12 09:10:00,1.061,1.061,1.0594,1.0594,4713199987.0
2007-06-12 09:15:00,1.0594,1.0598,1.05915,1.05955,4465800025.0
2007-06-12 09:20:00,1.0595,1.0598,1.0591,1.0598,1922000000.0
2007-06-12 09:25:00,1.0598,1.06125,1.0598,1.0611,4319200027.0
2007-06-12 09:30:00,1.0611,1.0614,1.0611,1.0611,2594357704.0
2007-06-12 09:35:00,1.0611,1.06135,1.06105,1.0613,1384599986.0
2007-06-12 09:40:00,1.0613,1.06165,1.06125,1.0614,718199994.0
2007-06-12 09:45:00,1.0614,1.0614,1.0607,1.06085,1767299996.0
2007-06-12 09:50:00,1.06085,1.0613,1.06029,1.0613,482800000.0
2007-06-12 09:55:00,1.0613,1.0615,1.0613,1.0615,566100007.0
2007-06-12 10:00:00,1.0615,1.06175,1.0615,1.06165,868200015.0
2007-06-12 10:05:00,1.06165,1.0617,1.06115,1.0615,1809900003.0
2007-06-12 10:10:00,1.0615,1.0616,1.06115,1.06155,1848599997.0
2007-06-12 10:15:00,1.0616,1.0616,1.0615,1.06155,230899999.0
2007-06-12 10:20:00,1.06155,1.0616,1.0612,1.0613,1950999993.0
2007-06-12 10:25:00,1.0613,1.06145,1.061,1.06105,3016899998.0
2007-06-12 10:30:00,1.0611,1.06155,1.06095,1.0615,887999992.0
2007-06-12 10:35:00,1.0615,1.0615,1.061,1.06105,1083899994.0
2007-06-12 10:40:00,1.06105,1.0612,1.06105,1.0611,100800000.0
2007-06-12 10:45:00,1.0611,1.06112,1.0607,1.0611,192200000.0
2007-06-12 10:50:00,1.0611,1.06115,1.0609,1.061,559500002.0
2007-06-12 10:55:00,1.061,1.06105,1.06043,1.061,2038300004.0
2007-06-12 11:00:00,1.061,1.06105,1.06067,1.06105,2856399989.0
2007-06-12 11:05:00,1.061,1.061,1.0603,1.0603,2330900020.0
2007-06-12 11:10:00,1.0603,1.0606,1.0602,1.06035,2413400006.0
2007-06-12 11:15:00,1.06001,1.06125,1.05952,1.06115,2201700003.0
2007-06-12 11:20:00,1.06115,1.0613,1.0611,1.0613,628099995.0
2007-06-12 11:25:00,1.0613,1.0613,1.06105,1.0611,2793100006.0
2007-06-12 11:30:00,1.0611,1.0615,1.0611,1.0615,1242199993.0
2007-06-12 11:35:00,1.0614,1.0615,1.06135,1.0615,1143700013.0
2007-06-12 11:40:00,1.0615,1.0615,1.061,1.06145,2342200005.0
2007-06-12 11:45:00,1.06145,1.0615,1.06095,1.06149,1186700004.0
2007-06-12 11:50:00,1.06123,1.06155,1.0611,1.0612,1285099991.0
2007-06-12 11:55:00,1.0612,1.0615,1.06105,1.0615,993999998.0
2007-06-12 12:00:00,1.0615,1.06185,1.0614,1.0614,2042853577.0
2007-06-12 12:05:00,1.0614,1.0615,1.06107,1.0614,934000003.0
2007-06-12 12:10:00,1.0614,1.06175,1.06135,1.0616,1595750010.0
2007-06-12 12:15:00,1.0616,1.06165,1.06127,1.0616,1224800001.0
2007-06-12 12:20:00,1.0616,1.0616,1.06135,1.06145,2407900008.0
2007-06-12 12:25:00,1.06155,1.06155,1.06135,1.06155,1278499997.0
2007-06-12 12:30:00,1.06155,1.0616,1.06135,1.0616,596500006.0
2007-06-12 12:35:00,1.0616,1.0617,1.06135,1.0617,1799100010.0
2007-06-12 12:40:00,1.0617,1.0618,1.0614,1.06145,3139999999.0
2007-06-12 12:45:00,1.06145,1.06145,1.06045,1.06045,2594000009.0
2007-06-12 12:50:00,1.06045,1.0611,1.06025,1.06095,3371100009.0
2007-06-12 12:55:00,1.061,1.06105,1.06075,1.061,808599998.0
2007-06-12 13:00:00,1.06095,1.06105,1.0608,1.06105,779999994.0
2007-06-12 13:05:00,1.06105,1.06125,1.06105,1.06115,462299999.0
2007-06-12 13:10:00,1.06115,1.06142,1.06083,1.06142,1346500004.0
2007-06-12 13:15:00,1.06125,1.0615,1.0611,1.0615,1656700003.0
2007-06-12 13:20:00,1.0614,1.06175,1.06135,1.0617,693399999.0
2007-06-12 13:25:00,1.0617,1.06175,1.0615,1.0616,1666800002.0
2007-06-12 13:30:00,1.0616,1.0618,1.06083,1.0616,1062699999.0
2007-06-12 13:35:00,1.0616,1.0617,1.06117,1.0616,674400003.0
2007-06-12 13:40:00,1.06137,1.0616,1.061,1.0615,141702884.0
2007-06-12 13:45:00,1.0615,1.0615,1.06125,1.0614,1264899993.0
2007-06-12 13:50:00,1.0614,1.0616,1.0613,1.06155,1116899993.0
2007-06-12 13:55:00,1.06155,1.06235,1.0615,1.0622,3376899998.0
2007-06-12 14:00:00,1.06215,1.06215,1.0618,1.0621,3284400006.0
2007-06-12 14:05:00,1.062,1.0621,1.06185,1.0619,1730100003.0
2007-06-12 14:10:00,1.0619,1.0621,1.0619,1.062,3129600004.0
2007-06-12 14:15:00,1.062,1.0622,1.06195,1.06215,2045899994.0
2007-06-12 14:20:00,1.06215,1.0625,1.06195,1.0624,2164799999.0
2007-06-12 14:25:00,1.0624,1.06245,1.0621,1.0621,3225800000.0
2007-06-12 14:30:00,1.0621,1.06215,1.06195,1.062,2161900004.0
2007-06-12 14:35:00,1.062,1.0622,1.06195,1.06195,1008900001.0
2007-06-12 14:40:00,1.062,1.0623,1.062,1.0621,1125200000.0
2007-06-12 14:45:00,1.06215,1.0626,1.06215,1.0625,1711100004.0
2007-06-12 14:50:00,1.0625,1.0628,1.0625,1.0625,938299999.0
2007-06-12 14:55:00,1.0625,1.06275,1.06245,1.0626,1620099997.0
2007-06-12 15:00:00,1.06255,1.0632,1.06255,1.06315,2325900000.0
2007-06-12 15:05:00,1.06315,1.0633,1.06305,1.06305,2883899991.0
2007-06-12 15:10:00,1.0631,1.0632,1.0626,1.0627,1220800000.0
2007-06-12 15:15:00,1.0627,1.0631,1.0626,1.063,2025000005.0
2007-06-12 15:20:00,1.06295,1.0632,1.06295,1.0632,2458000012.0
2007-06-12 15:25:00,1.0632,1.06335,1.06285,1.0629,2497400001.0
2007-06-12 15:30:00,1.0629,1.0631,1.0628,1.0629,1421999997.0
2007-06-12 15:35:00,1.0629,1.063,1.06225,1.0624,3044499991.0
2007-06-12 15:40:00,1.0625,1.0625,1.0622,1.06235,1626299997.0
2007-06-12 15:45:00,1.06235,1.06255,1.06215,1.06245,1481800000.0
2007-06-12 15:50:00,1.0625,1.0629,1.06245,1.0629,1312000001.0
2007-06-12 15:55:00,1.06285,1.0632,1.0625,1.0632,2110699984.0
2007-06-12 16:00:00,1.0632,1.0639,1.0631,1.0637,3112360014.0
2007-06-12 16:05:00,1.0637,1.0645,1.0636,1.0642,4488500006.0
2007-06-12 16:10:00,1.0642,1.06435,1.0638,1.0639,4616299984.0
2007-06-12 16:15:00,1.0639,1.06405,1.06375,1.064,2491800005.0
2007-06-12 16:20:00,1.064,1.0642,1.0636,1.064,3127899982.0
2007-06-12 16:25:00,1.0641,1.0647,1.064,1.06465,2455600006.0
2007-06-12 16:30:00,1.06465,1.0654,1.06445,1.0651,5794000021.0
2007-06-12 16:35:00,1.0651,1.0652,1.0642,1.0643,6401899997.0
2007-06-12 16:40:00,1.0643,1.06435,1.0638,1.06405,5133400013.0
2007-06-12 16:45:00,1.0641,1.0641,1.0637,1.06385,1882499995.0
2007-06-12 16:50:00,1.06385,1.06385,1.06355,1.06365,1144400000.0
2007-06-12 16:55:00,1.06365,1.06455,1.06345,1.06455,4744599993.0
2007-06-12 17:00:00,1.0645,1.06475,1.06415,1.0645,5824900009.0
2007-06-12 17:05:00,1.0645,1.0646,1.0644,1.06455,965600007.0
2007-06-12 17:10:00,1.06455,1.0646,1.0644,1.0644,806100005.0
2007-06-12 17:15:00,1.06445,1.06445,1.06415,1.06415,1522299991.0
2007-06-12 17:20:00,1.06415,1.0643,1.0639,1.06425,4391700037.0
2007-06-12 17:25:00,1.06425,1.0649,1.06425,1.0647,3546600006.0
2007-06-12 17:30:00,1.0647,1.0651,1.0647,1.0649,1945799996.0
2007-06-12 17:35:00,1.0649,1.0649,1.06465,1.06465,2110200020.0
2007-06-12 17:40:00,1.06465,1.0648,1.0638,1.0641,3564980004.0
2007-06-12 17:45:00,1.0641,1.06415,1.0636,1.06375,1819099995.0
2007-06-12 17:50:00,1.06385,1.064,1.06375,1.0639,2015099990.0
2007-06-12 17:55:00,1.0639,1.0641,1.06345,1.06355,1892999987.0
2007-06-12 18:00:00,1.06355,1.0637,1.0631,1.0637,2209799987.0
2007-06-12 18:05:00,1.0637,1.06375,1.0636,1.0637,455200001.0
2007-06-12 18:10:00,1.0637,1.0637,1.0633,1.06345,630099999.0
2007-06-12 18:15:00,1.06345,1.06355,1.06305,1.0635,871499995.0
2007-06-12 18:20:00,1.0635,1.0635,1.0632,1.06325,734399995.0
2007-06-12 18:25:00,1.06325,1.06335,1.0632,1.06335,330700000.0
2007-06-12 18:30:00,1.06335,1.06455,1.06335,1.06455,2646200000.0
2007-06-12 18:35:00,1.06455,1.06455,1.064,1.06405,1017999997.0
2007-06-12 18:40:00,1.06405,1.06405,1.06385,1.06385,251300002.0
2007-06-12 18:45:00,1.0638,1.0642,1.06349,1.0641,2066700006.0
2007-06-12 18:50:00,1.0641,1.0642,1.06365,1.0641,1516299998.0
2007-06-12 18:55:00,1.0642,1.0642,1.06395,1.0642,1027600004.0
2007-06-12 19:00:00,1.0642,1.06425,1.06375,1.0639,1890400018.0
2007-06-12 19:05:00,1.06395,1.06415,1.0639,1.0641,2148800010.0
2007-06-12 19:10:00,1.0641,1.0641,1.06365,1.0638,1057299990.0
2007-06-12 19:15:00,1.0638,1.06405,1.0638,1.06385,969099997.0
2007-06-12 19:20:00,1.0637,1.06385,1.06359,1.06365,127200002.0
2007-06-12 19:25:00,1.06365,1.06365,1.06345,1.0636,635600000.0
2007-06-12 19:30:00,1.0636,1.0636,1.0633,1.0634,1128600005.0
2007-06-12 19:35:00,1.0634,1.06355,1.06335,1.06355,1367299993.0
2007-06-12 19:40:00,1.06355,1.06375,1.0631,1.0633,2620500009.0
2007-06-12 19:45:00,1.0633,1.06345,1.0632,1.0633,4165199980.0
2007-06-12 19:50:00,1.0633,1.06335,1.063,1.0632,3038900015.0
2007-06-12 19:55:00,1.0632,1.06325,1.06255,1.0628,5109900002.0
2007-06-12 20:00:00,1.0628,1.06285,1.0626,1.0627,2199299993.0
2007-06-12 20:05:00,1.06265,1.0628,1.06265,1.06275,1699700004.0
2007-06-12 20:10:00,1.06275,1.063,1.06275,1.0628,4361500019.0
2007-06-12 20:15:00,1.0629,1.0629,1.06275,1.0628,2056099976.0
2007-06-12 20:20:00,1.0628,1.0631,1.0628,1.0631,4069099999.0
2007-06-12 20:25:00,1.0631,1.0632,1.06305,1.0632,2513799987.0
2007-06-12 20:30:00,1.0632,1.0632,1.0631,1.0631,3813000007.0
2007-06-12 20:35:00,1.0631,1.0635,1.0631,1.0634,2010199982.0
2007-06-12 20:40:00,1.06345,1.0637,1.06345,1.0636,2251599992.0
2007-06-12 20:45:00,1.0636,1.0641,1.0635,1.0641,3940500005.0
2007-06-12 20:50:00,1.0641,1.0644,1.0638,1.0644,5034000005.0
2007-06-12 20:55:00,1.0643,1.0648,1.0641,1.0645,6568600011.0
2007-06-12 21:00:00,1.0645,1.0649,1.0645,1.0647,1688199993.0
2007-06-12 21:05:00,1.0647,1.0662,1.0647,1.0657,4813000005.0
2007-06-12 21:10:00,1.0657,1.0658,1.06555,1.0657,3163900008.0
2007-06-12 21:15:00,1.0657,1.0664,1.0655,1.066,5013499995.0
2007-06-12 21:20:00,1.06595,1.0662,1.0659,1.066,4667999944.0
2007-06-12 21:25:00,1.066,1.0661,1.0659,1.0661,2352099973.0
2007-06-12 21:30:00,1.0661,1.06615,1.066,1.0661,1092699998.0
2007-06-12 21:35:00,1.0661,1.0664,1.0661,1.06615,2296199994.0
2007-06-12 21:40:00,1.0662,1.0663,1.06583,1.0662,1212999996.0
2007-06-12 21:45:00,1.0662,1.0665,1.0661,1.0665,2062899989.0
2007-06-12 21:50:00,1.0665,1.0668,1.0665,1.0668,3307900006.0
2007-06-12 21:55:00,1.0667,1.0668,1.0664,1.0667,2315600011.0
2007-06-12 22:00:00,1.0666,1.0667,1.0665,1.0666,1575800001.0
2007-06-12 22:05:00,1.06655,1.0673,1.06655,1.0672,2502600004.0
2007-06-12 22:10:00,1.0672,1.0675,1.067,1.0673,3145300027.0
2007-06-12 22:15:00,1.0673,1.0674,1.0671,1.0673,2548600005.0
2007-06-12 22:20:00,1.0673,1.0674,1.0672,1.0672,965200001.0
2007-06-12 22:25:00,1.0672,1.0674,1.0671,1.0674,1748100005.0
2007-06-12 22:30:00,1.0674,1.0674,1.0672,1.0672,912399998.0
2007-06-12 22:35:00,1.0673,1.0673,1.06695,1.067,902499995.0
2007-06-12 22:40:00,1.067,1.0673,1.0668,1.0672,1511100003.0
2007-06-12 22:45:00,1.0672,1.0673,1.0671,1.0673,1342800004.0
2007-06-12 22:50:00,1.0673,1.0677,1.0672,1.0675,1845900002.0
2007-06-12 22:55:00,1.0675,1.0677,1.0675,1.0677,1372700003.0
2007-06-12 23:00:00,1.0677,1.068,1.06735,1.0678,397099999.0
2007-06-12 23:05:00,1.0678,1.0678,1.0677,1.0678,402200005.0
2007-06-12 23:10:00,1.068,1.068,1.0677,1.0679,649300004.0
2007-06-12 23:15:00,1.0679,1.068,1.0678,1.0678,663599999.0
2007-06-12 23:20:00,1.0678,1.0678,1.0673,1.0676,459400003.0
2007-06-12 23:25:00,1.0676,1.0676,1.06715,1.06729,545999995.0
2007-06-12 23:30:00,1.0675,1.0676,1.06717,1.06726,1341200001.0
2007-06-12 23:35:00,1.06729,1.0676,1.06718,1.0675,822800003.0
2007-06-12 23:40:00,1.0675,1.0675,1.0659,1.0672,428899999.0
2007-06-12 23:45:00,1.06685,1.0675,1.06685,1.0671,492499999.0
2007-06-12 23:50:00,1.0671,1.0671,1.0668,1.0668,420700001.0
2007-06-12 23:55:00,1.0669,1.0671,1.0667,1.067,372000007.0
2007-06-13 00:00:00,1.06688,1.0671,1.06667,1.06695,402500000.0
2007-06-13 00:05:00,1.0671,1.0671,1.0669,1.0669,401700000.0
2007-06-13 00:10:00,1.0669,1.0669,1.06663,1.0669,371400003.0
2007-06-13 00:15:00,1.0669,1.0669,1.06659,1.0668,883400005.0
2007-06-13 00:20:00,1.0668,1.0669,1.06643,1.06662,1156700010.0
2007-06-13 00:25:00,1.0669,1.0669,1.0668,1.0668,130500003.0
2007-06-13 00:30:00,1.0668,1.0669,1.0667,1.0669,554399997.0
2007-06-13 00:35:00,1.0669,1.0671,1.06669,1.0669,791500004.0
2007-06-13 00:40:00,1.0669,1.0669,1.06645,1.0669,504200001.0
2007-06-13 00:45:00,1.0669,1.0669,1.06641,1.06669,193300001.0
2007-06-13 00:50:00,1.0669,1.067,1.06665,1.06688,487400005.0
2007-06-13 00:55:00,1.067,1.067,1.0668,1.0669,101300000.0
2007-06-13 01:00:00,1.0669,1.0669,1.06635,1.0667,141099998.0
2007-06-13 01:05:00,1.06647,1.0669,1.0664,1.06657,715700004.0
2007-06-13 01:10:00,1.06685,1.06685,1.06675,1.0668,229000000.0
2007-06-13 01:15:00,1.0668,1.0669,1.06646,1.06661,498699999.0
2007-06-13 01:20:00,1.06659,1.06695,1.06645,1.0669,211399999.0
2007-06-13 01:25:00,1.06665,1.0669,1.06636,1.06668,205900002.0
2007-06-13 01:30:00,1.0666,1.0669,1.06645,1.0667,482900003.0
2007-06-13 01:35:00,1.0666,1.0667,1.06656,1.06664,115100000.0
2007-06-13 01:40:00,1.06668,1.06672,1.06645,1.0666,738600000.0
2007-06-13 01:45:00,1.0669,1.06695,1.06663,1.0669,84900000.0
2007-06-13 01:50:00,1.067,1.0672,1.06664,1.0672,278800000.0
2007-06-13 01:55:00,1.0672,1.0673,1.06715,1.06715,126899999.0
2007-06-13 02:00:00,1.06725,1.06725,1.06685,1.0669,700199996.0
2007-06-13 02:05:00,1.067,1.0671,1.06665,1.06674,105400000.0
2007-06-13 02:10:00,1.0671,1.0672,1.06672,1.0671,298799999.0
2007-06-13 02:15:00,1.0671,1.0671,1.06661,1.0669,406999999.0
2007-06-13 02:20:00,1.06654,1.06695,1.06644,1.06654,430399999.0
2007-06-13 02:25:00,1.0667,1.06695,1.06644,1.0669,357299998.0
2007-06-13 02:30:00,1.0669,1.0673,1.0669,1.0673,214600000.0
2007-06-13 02:35:00,1.0673,1.0674,1.067,1.0673,2641399999.0
2007-06-13 02:40:00,1.0672,1.0673,1.067,1.0672,2536899989.0
2007-06-13 02:45:00,1.0672,1.0672,1.06675,1.06695,342999994.0
2007-06-13 02:50:00,1.06697,1.06725,1.06682,1.06705,353499999.0
2007-06-13 02:55:00,1.067,1.06715,1.06672,1.067,256206640.0
2007-06-13 03:00:00,1.06679,1.067,1.06658,1.06675,555700002.0
2007-06-13 03:05:00,1.0667,1.06675,1.06621,1.06665,270900000.0
2007-06-13 03:10:00,1.06665,1.06665,1.0665,1.0665,88424882.0
2007-06-13 03:15:00,1.0665,1.0666,1.06638,1.06638,431700008.0
2007-06-13 03:20:00,1.06642,1.0671,1.06631,1.067,851900011.0
2007-06-13 03:25:00,1.067,1.067,1.0666,1.0666,523100005.0
2007-06-13 03:30:00,1.0661,1.06685,1.0661,1.0665,601900002.0
2007-06-13 03:35:00,1.0666,1.0666,1.06635,1.0664,299200001.0
2007-06-13 03:40:00,1.0665,1.0665,1.0663,1.0665,578600004.0
2007-06-13 03:45:00,1.0665,1.0665,1.0663,1.0663,525400003.0
2007-06-13 03:50:00,1.0663,1.06655,1.0663,1.06645,212099999.0
2007-06-13 03:55:00,1.06645,1.06645,1.06582,1.06612,163500000.0
2007-06-13 04:00:00,1.06635,1.0664,1.066,1.06605,123500000.0
2007-06-13 04:05:00,1.06603,1.0664,1.06603,1.06625,658600001.0
2007-06-13 04:10:00,1.0663,1.0664,1.0662,1.0663,539500000.0
2007-06-13 04:15:00,1.0663,1.0665,1.06625,1.0664,996000001.0
2007-06-13 04:20:00,1.0664,1.06645,1.06599,1.0663,251999999.0
2007-06-13 04:25:00,1.06625,1.0664,1.0662,1.0664,422000000.0
2007-06-13 04:30:00,1.0664,1.0665,1.06605,1.0665,350000001.0
2007-06-13 04:35:00,1.0665,1.0667,1.06645,1.06645,749500006.0
2007-06-13 04:40:00,1.0665,1.0668,1.0665,1.0667,906699997.0
2007-06-13 04:45:00,1.0667,1.0673,1.0667,1.0673,1387400004.0
2007-06-13 04:50:00,1.0673,1.0675,1.0672,1.0673,1149100001.0
2007-06-13 04:55:00,1.0673,1.0678,1.0671,1.0676,1590099995.0
2007-06-13 05:00:00,1.0676,1.0678,1.0675,1.06755,3272800023.0
2007-06-13 05:05:00,1.0675,1.0675,1.06694,1.0675,523099997.0
2007-06-13 05:10:00,1.0675,1.0677,1.0675,1.0675,453400006.0
2007-06-13 05:15:00,1.0675,1.0675,1.06725,1.06736,1440900013.0
2007-06-13 05:20:00,1.0675,1.0675,1.0673,1.06745,319499997.0
2007-06-13 05:25:00,1.06731,1.0675,1.06708,1.0675,747999999.0
2007-06-13 05:30:00,1.0675,1.0675,1.06723,1.0675,172500000.0
2007-06-13 05:35:00,1.06732,1.0675,1.06702,1.06702,582100000.0
2007-06-13 05:40:00,1.0674,1.0674,1.0669,1.06703,1326700010.0
2007-06-13 05:45:00,1.0673,1.06735,1.06694,1.0672,1342199991.0
2007-06-13 05:50:00,1.0672,1.0675,1.0672,1.06723,738200003.0
2007-06-13 05:55:00,1.06722,1.0675,1.06708,1.0672,816700002.0
2007-06-13 06:00:00,1.0673,1.0674,1.0672,1.0673,585199994.0
2007-06-13 06:05:00,1.0673,1.0673,1.06695,1.0673,1970199996.0
2007-06-13 06:10:00,1.0673,1.0675,1.06714,1.06722,998700004.0
2007-06-13 06:15:00,1.0675,1.0675,1.0673,1.0674,545400003.0
2007-06-13 06:20:00,1.0674,1.0674,1.06701,1.06716,401099997.0
2007-06-13 06:25:00,1.0674,1.0674,1.06696,1.0673,145700000.0
2007-06-13 06:30:00,1.0674,1.0675,1.06725,1.0673,528499996.0
2007-06-13 06:35:00,1.0673,1.0674,1.0673,1.0673,680799993.0
2007-06-13 06:40:00,1.0673,1.0674,1.06718,1.0674,645600004.0
2007-06-13 06:45:00,1.0674,1.0674,1.067,1.0671,604900004.0
2007-06-13 06:50:00,1.0673,1.0675,1.0673,1.0675,525400000.0
2007-06-13 06:55:00,1.0675,1.0675,1.0673,1.0673,249999999.0
2007-06-13 07:00:00,1.06705,1.0674,1.06683,1.0673,1921800008.0
2007-06-13 07:05:00,1.0674,1.0678,1.06735,1.0675,1729300001.0
2007-06-13 07:10:00,1.0676,1.0677,1.06702,1.06702,1885900001.0
2007-06-13 07:15:00,1.06765,1.06765,1.0675,1.0675,173299999.0
2007-06-13 07:20:00,1.0675,1.06765,1.067,1.067,1064799998.0
2007-06-13 07:25:00,1.067,1.0673,1.06688,1.067,1153300007.0
2007-06-13 07:30:00,1.067,1.0671,1.0667,1.06695,3342999997.0
2007-06-13 07:35:00,1.06695,1.0671,1.0668,1.0668,2211500008.0
2007-06-13 07:40:00,1.0669,1.06695,1.0664,1.0666,1934400000.0
2007-06-13 07:45:00,1.0666,1.0669,1.0665,1.0665,1278099983.0
2007-06-13 07:50:00,1.0665,1.0669,1.06618,1.0667,1769300017.0
2007-06-13 07:55:00,1.06685,1.067,1.0666,1.0668,1003400004.0
2007-06-13 08:00:00,1.0668,1.0669,1.06625,1.0664,748499996.0
2007-06-13 08:05:00,1.0664,1.0666,1.0664,1.0666,489399993.0
2007-06-13 08:10:00,1.0666,1.0667,1.06635,1.0666,1295299999.0
2007-06-13 08:15:00,1.0666,1.0666,1.0662,1.0663,816700001.0
2007-06-13 08:20:00,1.0663,1.0664,1.0661,1.0662,1815099996.0
2007-06-13 08:25:00,1.06625,1.0664,1.06625,1.0664,963999994.0
2007-06-13 08:30:00,1.0663,1.0667,1.0663,1.0666,2109900025.0
2007-06-13 08:35:00,1.06655,1.0668,1.0663,1.0663,1860600005.0
2007-06-13 08:40:00,1.0663,1.0669,1.0663,1.0668,1910799991.0
2007-06-13 08:45:00,1.0668,1.0672,1.0668,1.0671,1581399987.0
2007-06-13 08:50:00,1.0671,1.0671,1.0664,1.0665,2321800008.0
2007-06-13 08:55:00,1.0665,1.0668,1.06645,1.0665,1759299994.0
2007-06-13 09:00:00,1.0665,1.0667,1.0662,1.0666,2449500007.0
2007-06-13 09:05:00,1.0666,1.067,1.0666,1.06685,3099099990.0
2007-06-13 09:10:00,1.06685,1.0676,1.0668,1.0668,5480300003.0
2007-06-13 09:15:00,1.0668,1.068,1.0667,1.068,1776000001.0
2007-06-13 09:20:00,1.068,1.068,1.0672,1.0676,2486400006.0
2007-06-13 09:25:00,1.0676,1.0678,1.06703,1.0674,2082199989.0
2007-06-13 09:30:00,1.0674,1.068,1.06678,1.06775,3262400002.0
2007-06-13 09:35:00,1.06775,1.069,1.0677,1.0688,2095999992.0
2007-06-13 09:40:00,1.06885,1.069,1.06865,1.06865,866500006.0
2007-06-13 09:45:00,1.06865,1.0694,1.0681,1.0693,3664900034.0
2007-06-13 09:50:00,1.0693,1.07055,1.0693,1.0705,3884500003.0
2007-06-13 09:55:00,1.0705,1.0705,1.07015,1.0702,765200005.0
2007-06-13 10:00:00,1.0702,1.07035,1.0697,1.06985,2337300003.0
2007-06-13 10:05:00,1.06985,1.06995,1.0695,1.0697,1794000015.0
2007-06-13 10:10:00,1.0697,1.0697,1.0694,1.0695,1982900013.0
2007-06-13 10:15:00,1.0695,1.06965,1.0693,1.06965,1203000003.0
2007-06-13 10:20:00,1.06965,1.07095,1.0696,1.07025,2503599998.0
2007-06-13 10:25:00,1.07025,1.0721,1.07025,1.07195,5975399994.0
2007-06-13 10:30:00,1.0719,1.0733,1.0714,1.0733,4224300005.0
2007-06-13 10:35:00,1.0733,1.0738,1.0733,1.0735,3499999994.0
2007-06-13 10:40:00,1.0735,1.0735,1.073,1.07335,2351999999.0
2007-06-13 10:45:00,1.0733,1.0733,1.07145,1.07155,2301000001.0
2007-06-13 10:50:00,1.0715,1.07175,1.0708,1.07095,2537100001.0
2007-06-13 10:55:00,1.07095,1.0723,1.0707,1.072,4748600000.0
2007-06-13 11:00:00,1.072,1.07275,1.0718,1.0727,1485199997.0
2007-06-13 11:05:00,1.0727,1.07335,1.0724,1.0727,2800500005.0
2007-06-13 11:10:00,1.0727,1.07285,1.0715,1.07155,3461500005.0
2007-06-13 11:15:00,1.07155,1.0722,1.0715,1.0722,1803999996.0
2007-06-13 11:20:00,1.0722,1.0723,1.0719,1.0721,2553799996.0
2007-06-13 11:25:00,1.0721,1.07245,1.0721,1.07235,2405400001.0
2007-06-13 11:30:00,1.07235,1.07235,1.0717,1.072,2961400009.0
2007-06-13 11:35:00,1.072,1.0725,1.0719,1.0722,1718600007.0
2007-06-13 11:40:00,1.0722,1.07305,1.07215,1.07305,1740699999.0
2007-06-13 11:45:00,1.07305,1.07315,1.0723,1.0727,3617799996.0
2007-06-13 11:50:00,1.0727,1.0727,1.0721,1.0721,2609300002.0
2007-06-13 11:55:00,1.0721,1.0723,1.0717,1.07205,1604100001.0
2007-06-13 12:00:00,1.07205,1.0728,1.0719,1.07275,2040799999.0
2007-06-13 12:05:00,1.0728,1.07295,1.0722,1.07265,2268870002.0
2007-06-13 12:10:00,1.07265,1.07295,1.0721,1.0726,2818500005.0
2007-06-13 12:15:00,1.0726,1.07295,1.0726,1.0727,1634100011.0
2007-06-13 12:20:00,1.0727,1.0728,1.07215,1.0722,2430299997.0
2007-06-13 12:25:00,1.0722,1.07225,1.07205,1.07215,1315700001.0
2007-06-13 12:30:00,1.07215,1.0725,1.07215,1.0725,994300007.0
2007-06-13 12:35:00,1.0725,1.07265,1.07225,1.07255,2344700006.0
2007-06-13 12:40:00,1.0726,1.0727,1.0725,1.07255,904200009.0
2007-06-13 12:45:00,1.0726,1.07265,1.07225,1.0726,1534500003.0
2007-06-13 12:50:00,1.0726,1.07265,1.0724,1.0724,1361500001.0
2007-06-13 12:55:00,1.07245,1.07255,1.0724,1.0725,463399999.0
2007-06-13 13:00:00,1.0725,1.0726,1.07215,1.0722,671099993.0
2007-06-13 13:05:00,1.0722,1.0722,1.0714,1.0715,2966600021.0
2007-06-13 13:10:00,1.0715,1.0715,1.0707,1.07095,2461200003.0
2007-06-13 13:15:00,1.07095,1.0713,1.07075,1.0712,2644799991.0
2007-06-13 13:20:00,1.0712,1.0713,1.0707,1.0707,2249499999.0
2007-06-13 13:25:00,1.07085,1.0711,1.0708,1.0709,2067099999.0
2007-06-13 13:30:00,1.0709,1.07105,1.0708,1.0709,2173900015.0
2007-06-13 13:35:00,1.0709,1.0713,1.07085,1.07125,1521099992.0
2007-06-13 13:40:00,1.07125,1.07165,1.0712,1.0715,3013300015.0
2007-06-13 13:45:00,1.0715,1.0715,1.0711,1.0715,2027799999.0
2007-06-13 13:50:00,1.0715,1.07165,1.07135,1.07135,2454500005.0
2007-06-13 13:55:00,1.07135,1.0715,1.0709,1.07135,3678326705.0
2007-06-13 14:00:00,1.07135,1.0714,1.07115,1.0713,5355200005.0
2007-06-13 14:05:00,1.0713,1.0714,1.07055,1.0706,3942800026.0
2007-06-13 14:10:00,1.0706,1.07095,1.0705,1.07095,2925100005.0
2007-06-13 14:15:00,1.0709,1.0714,1.07075,1.0714,2785000020.0
2007-06-13 14:20:00,1.0714,1.0714,1.0705,1.0709,4319600013.0
2007-06-13 14:25:00,1.0709,1.0713,1.0703,1.0703,5197800021.0
2007-06-13 14:30:00,1.0704,1.0736,1.0703,1.0736,7376499974.0
2007-06-13 14:35:00,1.0736,1.0739,1.0726,1.0728,6373700017.0
2007-06-13 14:40:00,1.0729,1.0729,1.0707,1.0714,7037799999.0
2007-06-13 14:45:00,1.07135,1.0718,1.07105,1.0717,6264799993.0
2007-06-13 14:50:00,1.0717,1.07195,1.0713,1.0713,4740499998.0
2007-06-13 14:55:00,1.0713,1.0721,1.0712,1.0719,6004200006.0
2007-06-13 15:00:00,1.07195,1.07205,1.07065,1.07065,5443099989.0
2007-06-13 15:05:00,1.07065,1.07065,1.0694,1.0701,6730300000.0
2007-06-13 15:10:00,1.0701,1.07025,1.0697,1.0697,5500293494.0
2007-06-13 15:15:00,1.0697,1.0702,1.06945,1.0701,3148499990.0
2007-06-13 15:20:00,1.0701,1.07065,1.0701,1.0706,2351299997.0
2007-06-13 15:25:00,1.07055,1.0707,1.06985,1.0701,4388939989.0
2007-06-13 15:30:00,1.0701,1.0701,1.0697,1.0698,2765800007.0
2007-06-13 15:35:00,1.0699,1.0704,1.0698,1.0701,3015599991.0
2007-06-13 15:40:00,1.0701,1.0705,1.0698,1.0699,3567100013.0
2007-06-13 15:45:00,1.0699,1.0704,1.06975,1.0703,3188999997.0
2007-06-13 15:50:00,1.07025,1.07085,1.0702,1.0704,3453998349.0
2007-06-13 15:55:00,1.0704,1.0708,1.0704,1.0708,3069999999.0
2007-06-13 16:00:00,1.0707,1.0711,1.0704,1.0704,5364000027.0
2007-06-13 16:05:00,1.0704,1.0704,1.0689,1.069,6203899979.0
2007-06-13 16:10:00,1.0691,1.0697,1.0689,1.069,7060200019.0
2007-06-13 16:15:00,1.0689,1.069,1.0677,1.0678,9336500012.0
2007-06-13 16:20:00,1.0676,1.0677,1.0665,1.0672,7082000045.0
2007-06-13 16:25:00,1.0673,1.0673,1.0662,1.0664,7082000045.0
2007-06-13 16:30:00,1.0665,1.0676,1.0665,1.06685,7590100028.0
2007-06-13 16:35:00,1.06685,1.0676,1.0668,1.0676,8063199998.0
2007-06-13 16:40:00,1.0675,1.0677,1.0663,1.0667,7866380003.0
2007-06-13 16:45:00,1.0668,1.06685,1.066,1.06625,6963580015.0
2007-06-13 16:50:00,1.0663,1.0666,1.0659,1.0662,5982700027.0
2007-06-13 16:55:00,1.0665,1.0668,1.0661,1.0666,6758499992.0
2007-06-13 17:00:00,1.0665,1.0669,1.0645,1.0657,5574999940.0
2007-06-13 17:05:00,1.0656,1.0662,1.0655,1.0662,6229799950.0
2007-06-13 17:10:00,1.0661,1.0668,1.066,1.0665,7629800009.0
2007-06-13 17:15:00,1.0665,1.0673,1.0665,1.0668,7594600004.0
2007-06-13 17:20:00,1.0668,1.0671,1.06665,1.067,3513200007.0
2007-06-13 17:25:00,1.0667,1.0668,1.06615,1.0665,7720699996.0
2007-06-13 17:30:00,1.0666,1.0672,1.0666,1.06705,4961300020.0
2007-06-13 17:35:00,1.0671,1.0674,1.06705,1.0673,3809900001.0
2007-06-13 17:40:00,1.06725,1.0675,1.0672,1.0673,3208499999.0
2007-06-13 17:45:00,1.0673,1.0673,1.0669,1.0669,4093699990.0
2007-06-13 17:50:00,1.0669,1.067,1.06675,1.067,3623200012.0
2007-06-13 17:55:00,1.067,1.0671,1.06665,1.06665,4527799990.0
2007-06-13 18:00:00,1.0666,1.0668,1.0663,1.0668,3339200022.0
2007-06-13 18:05:00,1.0668,1.0672,1.0667,1.067,2454000003.0
2007-06-13 18:10:00,1.067,1.06705,1.067,1.06705,1371900004.0
2007-06-13 18:15:00,1.067,1.06705,1.0658,1.0663,2836300028.0
2007-06-13 18:20:00,1.0663,1.0672,1.0662,1.0671,3754800003.0
2007-06-13 18:25:00,1.0671,1.0674,1.067,1.0672,4764000002.0
2007-06-13 18:30:00,1.0672,1.0682,1.0672,1.0679,4437400000.0
2007-06-13 18:35:00,1.0679,1.068,1.06747,1.0678,2497799995.0
2007-06-13 18:40:00,1.0678,1.068,1.0675,1.068,4978399995.0
2007-06-13 18:45:00,1.068,1.0683,1.068,1.0683,6224599994.0
2007-06-13 18:50:00,1.0682,1.0685,1.068,1.068,4798799994.0
2007-06-13 18:55:00,1.068,1.0683,1.06785,1.0683,2080399988.0
2007-06-13 19:00:00,1.0683,1.0683,1.0681,1.0683,1337500006.0
2007-06-13 19:05:00,1.0683,1.069,1.0683,1.06875,7147700028.0
2007-06-13 19:10:00,1.0688,1.0689,1.0686,1.0687,1638600005.0
2007-06-13 19:15:00,1.0687,1.0689,1.0684,1.0689,4260200010.0
2007-06-13 19:20:00,1.0689,1.069,1.0684,1.0688,1236499994.0
2007-06-13 19:25:00,1.0688,1.0688,1.06816,1.0686,2186000004.0
2007-06-13 19:30:00,1.0685,1.0686,1.06755,1.0676,5158000008.0
2007-06-13 19:35:00,1.06755,1.0682,1.0675,1.0682,3500600002.0
2007-06-13 19:40:00,1.0682,1.0684,1.06791,1.06805,971699997.0
2007-06-13 19:45:00,1.0683,1.0684,1.06825,1.0683,2000500002.0
2007-06-13 19:50:00,1.0683,1.0685,1.06805,1.0681,2959600005.0
2007-06-13 19:55:00,1.0681,1.0683,1.0681,1.0683,1429299998.0
2007-06-13 20:00:00,1.0684,1.0684,1.068,1.0681,3590200010.0
2007-06-13 20:05:00,1.0678,1.068,1.06755,1.0677,3120599989.0
2007-06-13 20:10:00,1.0677,1.068,1.06765,1.0679,3471500012.0
2007-06-13 20:15:00,1.0679,1.0682,1.0678,1.0678,5174200002.0
2007-06-13 20:20:00,1.0678,1.068,1.06755,1.06785,3536599994.0
2007-06-13 20:25:00,1.0679,1.0679,1.0675,1.0678,2638100004.0
2007-06-13 20:30:00,1.0677,1.068,1.06755,1.0676,3137299995.0
2007-06-13 20:35:00,1.0676,1.0677,1.0676,1.0676,3392099999.0
2007-06-13 20:40:00,1.0675,1.06785,1.0675,1.06785,2818999998.0
2007-06-13 20:45:00,1.06785,1.06785,1.06765,1.0678,2321400000.0
2007-06-13 20:50:00,1.0678,1.0678,1.0672,1.0673,3027499992.0
2007-06-13 20:55:00,1.06725,1.0678,1.0669,1.0677,6574900028.0
2007-06-13 21:00:00,1.0678,1.0679,1.0671,1.0674,3069299993.0
2007-06-13 21:05:00,1.0674,1.0675,1.06725,1.0674,1468299996.0
2007-06-13 21:10:00,1.0674,1.0675,1.06695,1.0671,2677099981.0
2007-06-13 21:15:00,1.0671,1.0671,1.0667,1.067,2978000005.0
2007-06-13 21:20:00,1.06658,1.0671,1.06658,1.0669,1206300014.0
2007-06-13 21:25:00,1.0669,1.0669,1.0662,1.0663,2691800021.0
2007-06-13 21:30:00,1.0662,1.0666,1.0662,1.0663,1430999994.0
2007-06-13 21:35:00,1.0664,1.0665,1.0661,1.0662,3364699992.0
2007-06-13 21:40:00,1.0661,1.0664,1.0661,1.0663,2798299999.0
2007-06-13 21:45:00,1.0663,1.0666,1.0663,1.0666,1138400002.0
2007-06-13 21:50:00,1.0666,1.0666,1.0661,1.0661,2739800008.0
2007-06-13 21:55:00,1.0661,1.0662,1.0659,1.06615,2433399988.0
2007-06-13 22:00:00,1.0662,1.0664,1.0662,1.0663,714099999.0
2007-06-13 22:05:00,1.0663,1.0664,1.0661,1.0661,2704599994.0
2007-06-13 22:10:00,1.0661,1.0662,1.0659,1.0661,1835980003.0
2007-06-13 22:15:00,1.0661,1.0661,1.0659,1.066,1331100003.0
2007-06-13 22:20:00,1.066,1.0661,1.0659,1.0661,1212399996.0
2007-06-13 22:25:00,1.06606,1.0661,1.06595,1.066,914400003.0
2007-06-13 22:30:00,1.066,1.0665,1.066,1.0664,1081900009.0
2007-06-13 22:35:00,1.0664,1.0664,1.0662,1.0662,315199999.0
2007-06-13 22:40:00,1.0662,1.0663,1.066,1.0661,1884999981.0
2007-06-13 22:45:00,1.0661,1.0663,1.066,1.0663,593100000.0
2007-06-13 22:50:00,1.0663,1.0663,1.0662,1.0663,992000002.0
2007-06-13 22:55:00,1.0663,1.0665,1.066,1.066,844899988.0
2007-06-13 23:00:00,1.0657,1.0659,1.0654,1.0659,191899998.0
2007-06-13 23:05:00,1.0659,1.0663,1.0655,1.066,680500002.0
2007-06-13 23:10:00,1.066,1.0661,1.0655,1.066,408100002.0
2007-06-13 23:15:00,1.06588,1.0663,1.06588,1.0663,595599997.0
2007-06-13 23:20:00,1.0663,1.0673,1.0663,1.0672,2179500019.0
2007-06-13 23:25:00,1.0672,1.0673,1.0666,1.06668,551699999.0
2007-06-13 23:30:00,1.067,1.067,1.0664,1.0665,431700002.0
2007-06-13 23:35:00,1.0665,1.0675,1.0664,1.0674,1583999996.0
2007-06-13 23:40:00,1.0675,1.0675,1.0669,1.0669,447000002.0
2007-06-13 23:45:00,1.0669,1.067,1.0665,1.0669,247600001.0
2007-06-13 23:50:00,1.06668,1.0668,1.0666,1.0668,326099998.0
2007-06-13 23:55:00,1.0667,1.0668,1.06637,1.0664,347500002.0
2007-06-14 00:00:00,1.0668,1.067,1.0668,1.0669,499000000.0
2007-06-14 00:05:00,1.06663,1.0669,1.06623,1.0667,345499996.0
2007-06-14 00:10:00,1.0667,1.0667,1.06616,1.06642,330599991.0
2007-06-14 00:15:00,1.0666,1.0669,1.06631,1.06665,255299997.0
2007-06-14 00:20:00,1.06665,1.0675,1.06665,1.0675,1171799992.0
2007-06-14 00:25:00,1.06717,1.0675,1.06717,1.0673,317600000.0
2007-06-14 00:30:00,1.06705,1.0674,1.06705,1.0673,317799999.0
2007-06-14 00:35:00,1.0672,1.0672,1.06694,1.06697,266500001.0
2007-06-14 00:40:00,1.06692,1.0672,1.06649,1.06687,1161400005.0
2007-06-14 00:45:00,1.0672,1.0672,1.06685,1.06699,111700000.0
2007-06-14 00:50:00,1.06712,1.0673,1.06705,1.0672,292000000.0
2007-06-14 00:55:00,1.0672,1.0672,1.06684,1.0672,626500008.0
2007-06-14 01:00:00,1.0672,1.0672,1.06697,1.0672,39400000.0
2007-06-14 01:05:00,1.0672,1.0676,1.06697,1.06747,787600000.0
2007-06-14 01:10:00,1.06735,1.06746,1.06722,1.0674,346299998.0
2007-06-14 01:15:00,1.06729,1.0676,1.0672,1.0675,275300002.0
2007-06-14 01:20:00,1.06737,1.0675,1.06704,1.06728,292399999.0
2007-06-14 01:25:00,1.06727,1.0675,1.06707,1.0675,114900001.0
2007-06-14 01:30:00,1.06726,1.0675,1.06707,1.0675,300599992.0
2007-06-14 01:35:00,1.06725,1.0675,1.0672,1.0674,205799995.0
2007-06-14 01:40:00,1.06736,1.0675,1.06717,1.06718,410600000.0
2007-06-14 01:45:00,1.06715,1.0675,1.06712,1.0674,238199998.0
2007-06-14 01:50:00,1.06717,1.0675,1.06715,1.0675,456500005.0
2007-06-14 01:55:00,1.06728,1.0677,1.06728,1.0676,547599999.0
2007-06-14 02:00:00,1.06721,1.0676,1.06717,1.0675,548100005.0
2007-06-14 02:05:00,1.0675,1.0675,1.06707,1.0674,691700001.0
2007-06-14 02:10:00,1.0674,1.0674,1.06692,1.06703,1057599995.0
2007-06-14 02:15:00,1.06707,1.0673,1.06705,1.0673,151500001.0
2007-06-14 02:20:00,1.0669,1.0673,1.06675,1.0669,1899100000.0
2007-06-14 02:25:00,1.06641,1.0671,1.06641,1.0671,497799998.0
2007-06-14 02:30:00,1.0671,1.0671,1.06679,1.0669,335499994.0
2007-06-14 02:35:00,1.06688,1.0672,1.06671,1.06691,493499997.0
2007-06-14 02:40:00,1.06691,1.0672,1.06679,1.06702,443999999.0
2007-06-14 02:45:00,1.06699,1.0673,1.06659,1.0673,379599996.0
2007-06-14 02:50:00,1.067,1.0674,1.06688,1.0673,445200004.0
2007-06-14 02:55:00,1.0673,1.0674,1.0672,1.0672,2973000081.0
2007-06-14 03:00:00,1.0672,1.0673,1.0668,1.0671,612600000.0
2007-06-14 03:05:00,1.0673,1.0673,1.06705,1.0671,804400007.0
2007-06-14 03:10:00,1.06695,1.0671,1.06671,1.0669,315299999.0
2007-06-14 03:15:00,1.0672,1.0672,1.06687,1.06687,340300002.0
2007-06-14 03:20:00,1.06698,1.0671,1.06689,1.067,534800006.0
2007-06-14 03:25:00,1.0671,1.0672,1.06692,1.067,302800004.0
2007-06-14 03:30:00,1.0671,1.0671,1.0669,1.067,463699993.0
2007-06-14 03:35:00,1.067,1.067,1.06662,1.06679,949100017.0
2007-06-14 03:40:00,1.067,1.0672,1.06659,1.0672,680400010.0
2007-06-14 03:45:00,1.0669,1.0672,1.06668,1.06668,465500002.0
2007-06-14 03:50:00,1.0671,1.0672,1.06671,1.06695,380400001.0
2007-06-14 03:55:00,1.06696,1.06708,1.0669,1.0669,145500000.0
2007-06-14 04:00:00,1.06687,1.067,1.06681,1.06695,191700001.0
2007-06-14 04:05:00,1.06688,1.06701,1.0668,1.0669,473800001.0
2007-06-14 04:10:00,1.0672,1.0672,1.06684,1.067,239800000.0
2007-06-14 04:15:00,1.06665,1.0671,1.06654,1.06667,274200000.0
2007-06-14 04:20:00,1.067,1.06705,1.0666,1.06684,222099999.0
2007-06-14 04:25:00,1.06705,1.06705,1.0669,1.06695,73900000.0
2007-06-14 04:30:00,1.0667,1.067,1.06649,1.0668,260299999.0
2007-06-14 04:35:00,1.06685,1.067,1.06685,1.067,116700000.0
2007-06-14 04:40:00,1.067,1.0671,1.067,1.0671,170200000.0
2007-06-14 04:45:00,1.0671,1.0672,1.06705,1.0671,93800000.0
2007-06-14 04:50:00,1.0671,1.06715,1.0671,1.0671,53000000.0
2007-06-14 04:55:00,1.0671,1.0673,1.06673,1.0673,308900000.0
2007-06-14 05:00:00,1.06688,1.06735,1.06688,1.0673,519700000.0
2007-06-14 05:05:00,1.06688,1.0674,1.06685,1.0673,692100003.0
2007-06-14 05:10:00,1.0673,1.0673,1.0668,1.06715,1097900001.0
2007-06-14 05:15:00,1.06717,1.0673,1.06696,1.06697,1551699999.0
2007-06-14 05:20:00,1.06705,1.0673,1.067,1.0673,535699999.0
2007-06-14 05:25:00,1.0673,1.0675,1.0672,1.0674,585899994.0
2007-06-14 05:30:00,1.0674,1.0675,1.06707,1.0674,827500002.0
2007-06-14 05:35:00,1.0674,1.0675,1.06727,1.0675,446200000.0
2007-06-14 05:40:00,1.06717,1.0675,1.06714,1.0675,1461199990.0
2007-06-14 05:45:00,1.06705,1.0675,1.06686,1.06723,1822400020.0
2007-06-14 05:50:00,1.06716,1.0675,1.067,1.06723,1407200011.0
2007-06-14 05:55:00,1.06723,1.0676,1.06716,1.0675,821300000.0
2007-06-14 06:00:00,1.06714,1.0675,1.06704,1.0672,1481000006.0
2007-06-14 06:05:00,1.0673,1.06763,1.06721,1.06758,2522900011.0
2007-06-14 06:10:00,1.0676,1.0676,1.06719,1.06742,1550699998.0
2007-06-14 06:15:00,1.06747,1.0676,1.06732,1.0675,548400000.0
2007-06-14 06:20:00,1.0675,1.0676,1.0674,1.0674,948500001.0
2007-06-14 06:25:00,1.0674,1.0676,1.06713,1.0673,900599997.0
2007-06-14 06:30:00,1.0673,1.0673,1.0667,1.06685,860299993.0
2007-06-14 06:35:00,1.06693,1.0671,1.06681,1.06705,2382399934.0
2007-06-14 06:40:00,1.0671,1.0672,1.0671,1.0672,148900001.0
2007-06-14 06:45:00,1.0672,1.0673,1.06687,1.06711,1709800009.0
2007-06-14 06:50:00,1.0672,1.0674,1.06692,1.0674,3004099999.0
2007-06-14 06:55:00,1.06701,1.0673,1.06698,1.06713,2108000006.0
2007-06-14 07:00:00,1.06721,1.0674,1.06711,1.06725,1870100001.0
2007-06-14 07:05:00,1.0673,1.0675,1.06705,1.06725,2555299994.0
2007-06-14 07:10:00,1.0673,1.0674,1.06698,1.06698,1292699993.0
2007-06-14 07:15:00,1.06713,1.0674,1.06706,1.06717,1567300003.0
2007-06-14 07:20:00,1.06705,1.06731,1.06702,1.06718,1953700013.0
2007-06-14 07:25:00,1.06712,1.0674,1.06707,1.0672,2928499986.0
2007-06-14 07:30:00,1.06709,1.06718,1.067,1.0671,2328399988.0
2007-06-14 07:35:00,1.06735,1.0675,1.06725,1.0674,437000000.0
2007-06-14 07:40:00,1.0674,1.0674,1.06694,1.0674,965099993.0
2007-06-14 07:45:00,1.0674,1.0675,1.06711,1.06725,2819200013.0
2007-06-14 07:50:00,1.06718,1.0675,1.06699,1.0675,1043599997.0
2007-06-14 07:55:00,1.0674,1.0676,1.06735,1.0675,177800000.0
2007-06-14 08:00:00,1.0675,1.0677,1.06685,1.06718,1758300001.0
2007-06-14 08:05:00,1.06705,1.0676,1.06696,1.0675,1343600007.0
2007-06-14 08:10:00,1.0675,1.0675,1.06698,1.06715,545599998.0
2007-06-14 08:15:00,1.06745,1.0675,1.06725,1.0675,558900000.0
2007-06-14 08:20:00,1.0675,1.0675,1.0673,1.0675,797299998.0
2007-06-14 08:25:00,1.0675,1.0676,1.0675,1.06755,367100000.0
2007-06-14 08:30:00,1.0676,1.0679,1.0675,1.0679,707400000.0
2007-06-14 08:35:00,1.0679,1.0681,1.06755,1.06805,1824900002.0
2007-06-14 08:40:00,1.06805,1.0681,1.06742,1.06805,124200000.0
2007-06-14 08:45:00,1.06805,1.06815,1.06764,1.06805,1371700000.0
2007-06-14 08:50:00,1.0681,1.06815,1.06795,1.068,3555400004.0
2007-06-14 08:55:00,1.0681,1.0681,1.06755,1.06765,1621899998.0
2007-06-14 09:00:00,1.0677,1.06825,1.06755,1.06805,3262299978.0
2007-06-14 09:05:00,1.0681,1.0681,1.06795,1.0681,996300005.0
2007-06-14 09:10:00,1.0681,1.0688,1.06805,1.0687,1887999996.0
2007-06-14 09:15:00,1.0687,1.0687,1.06805,1.06805,2496899991.0
2007-06-14 09:20:00,1.0681,1.06815,1.06775,1.0679,2201900002.0
2007-06-14 09:25:00,1.0681,1.0683,1.068,1.0682,819699998.0
2007-06-14 09:30:00,1.0682,1.06845,1.06805,1.0684,1837500002.0
2007-06-14 09:35:00,1.06835,1.06875,1.06835,1.0687,3177400024.0
2007-06-14 09:40:00,1.0687,1.06875,1.06735,1.0674,4200400031.0
2007-06-14 09:45:00,1.0674,1.0674,1.06645,1.06645,4534399992.0
2007-06-14 09:50:00,1.0665,1.0667,1.0664,1.0666,1517900014.0
2007-06-14 09:55:00,1.0666,1.0667,1.06635,1.0665,2208899996.0
2007-06-14 10:00:00,1.0665,1.0667,1.06635,1.0664,1444099983.0
2007-06-14 10:05:00,1.06635,1.06655,1.0661,1.06615,3538199988.0
2007-06-14 10:10:00,1.0662,1.06665,1.0661,1.06665,2550299996.0
2007-06-14 10:15:00,1.06665,1.0667,1.0665,1.0666,1195400008.0
2007-06-14 10:20:00,1.0666,1.0666,1.06645,1.06645,777600001.0
2007-06-14 10:25:00,1.0665,1.0667,1.0665,1.0666,1433500009.0
2007-06-14 10:30:00,1.0667,1.06675,1.0665,1.0667,1050799989.0
2007-06-14 10:35:00,1.0667,1.06685,1.0667,1.0668,729399990.0
2007-06-14 10:40:00,1.0668,1.067,1.06655,1.06655,2041999995.0
2007-06-14 10:45:00,1.06655,1.0666,1.06615,1.06615,2588300017.0
2007-06-14 10:50:00,1.0662,1.0663,1.06545,1.06565,3316299973.0
2007-06-14 10:55:00,1.0657,1.0658,1.06555,1.0657,2647300002.0
2007-06-14 11:00:00,1.0657,1.06575,1.06555,1.0656,1998100006.0
2007-06-14 11:05:00,1.0656,1.0658,1.0653,1.0658,1967999998.0
2007-06-14 11:10:00,1.0658,1.0661,1.0657,1.0661,3935699997.0
2007-06-14 11:15:00,1.0661,1.0662,1.06575,1.0659,4318899992.0
2007-06-14 11:20:00,1.06585,1.0659,1.0655,1.06555,3385500010.0
2007-06-14 11:25:00,1.06555,1.0656,1.06505,1.0651,2748999969.0
2007-06-14 11:30:00,1.0651,1.0652,1.065,1.0651,1994399998.0
2007-06-14 11:35:00,1.0651,1.0651,1.0646,1.06495,3400299991.0
2007-06-14 11:40:00,1.065,1.0657,1.065,1.0657,1930099988.0
2007-06-14 11:45:00,1.0657,1.0659,1.06555,1.0659,1113200011.0
2007-06-14 11:50:00,1.06567,1.0659,1.06528,1.06575,1849800007.0
2007-06-14 11:55:00,1.06575,1.0658,1.06533,1.0657,2550000030.0
2007-06-14 12:00:00,1.0657,1.0659,1.06533,1.0658,678999992.0
2007-06-14 12:05:00,1.0658,1.06645,1.0658,1.0664,3282699954.0
2007-06-14 12:10:00,1.0664,1.06665,1.0663,1.06645,4203199992.0
2007-06-14 12:15:00,1.0665,1.0665,1.066,1.066,6082100005.0
2007-06-14 12:20:00,1.0661,1.0662,1.06545,1.0662,4137100010.0
2007-06-14 12:25:00,1.0662,1.0671,1.0661,1.067,1988800009.0
2007-06-14 12:30:00,1.067,1.067,1.0663,1.0663,2581200017.0
2007-06-14 12:35:00,1.0663,1.0666,1.0661,1.0666,2384000011.0
2007-06-14 12:40:00,1.0666,1.0666,1.066,1.06615,3487200018.0
2007-06-14 12:45:00,1.06593,1.0664,1.06579,1.0663,1374700005.0
2007-06-14 12:50:00,1.0663,1.06669,1.06611,1.06635,2711900028.0
2007-06-14 12:55:00,1.06619,1.0674,1.06619,1.0674,3424000001.0
2007-06-14 13:00:00,1.0674,1.0676,1.06675,1.0669,3117800009.0
2007-06-14 13:05:00,1.0669,1.0676,1.0668,1.0675,3971100000.0
2007-06-14 13:10:00,1.0675,1.06765,1.0673,1.0674,986700001.0
2007-06-14 13:15:00,1.0674,1.0674,1.067,1.0673,6139900011.0
2007-06-14 13:20:00,1.0673,1.06745,1.067,1.06735,3548399996.0
2007-06-14 13:25:00,1.06735,1.0675,1.06725,1.06735,804799999.0
2007-06-14 13:30:00,1.06735,1.0674,1.06705,1.06725,1467800008.0
2007-06-14 13:35:00,1.06725,1.06725,1.06685,1.067,2674499999.0
2007-06-14 13:40:00,1.067,1.067,1.0668,1.0669,3248200009.0
2007-06-14 13:45:00,1.0669,1.067,1.06631,1.0668,4382599996.0
2007-06-14 13:50:00,1.0668,1.0669,1.0667,1.06675,1997099990.0
2007-06-14 13:55:00,1.0668,1.067,1.0663,1.0667,5543500024.0
2007-06-14 14:00:00,1.06675,1.0675,1.0667,1.0672,5040499989.0
2007-06-14 14:05:00,1.0672,1.0674,1.067,1.0671,3175099999.0
2007-06-14 14:10:00,1.0671,1.0677,1.0668,1.0674,4354399997.0
2007-06-14 14:15:00,1.0674,1.0675,1.0668,1.0672,6038800000.0
2007-06-14 14:20:00,1.0672,1.068,1.0671,1.068,6118000004.0
2007-06-14 14:25:00,1.0679,1.0679,1.0676,1.0677,5059299991.0
2007-06-14 14:30:00,1.0677,1.0685,1.06765,1.0677,5909900001.0
2007-06-14 14:35:00,1.068,1.068,1.06695,1.067,6135600007.0
2007-06-14 14:40:00,1.067,1.0672,1.06625,1.0666,5270700004.0
2007-06-14 14:45:00,1.0666,1.0667,1.06635,1.0665,5789899972.0
2007-06-14 14:50:00,1.06645,1.0671,1.06645,1.0668,7664100003.0
2007-06-14 14:55:00,1.0669,1.0674,1.0669,1.0673,6758400023.0
2007-06-14 15:00:00,1.0674,1.0677,1.0671,1.0672,9200099981.0
2007-06-14 15:05:00,1.0673,1.0676,1.0672,1.0674,8289199996.0
2007-06-14 15:10:00,1.0674,1.0675,1.06715,1.0673,7449900029.0
2007-06-14 15:15:00,1.0673,1.0674,1.06695,1.06695,3315599981.0
2007-06-14 15:20:00,1.067,1.0671,1.067,1.0671,1754700007.0
2007-06-14 15:25:00,1.0671,1.06725,1.06705,1.06705,1412400002.0
2007-06-14 15:30:00,1.06705,1.0675,1.0668,1.0668,3617600004.0
2007-06-14 15:35:00,1.06685,1.0673,1.0668,1.0669,2811100020.0
2007-06-14 15:40:00,1.06685,1.0671,1.0664,1.0665,4366099982.0
2007-06-14 15:45:00,1.0665,1.0672,1.0664,1.0672,2948970016.0
2007-06-14 15:50:00,1.0672,1.0673,1.0671,1.0673,3696100012.0
2007-06-14 15:55:00,1.0673,1.0675,1.0668,1.0668,5158300007.0
2007-06-14 16:00:00,1.0668,1.0671,1.0665,1.0666,3629000003.0
2007-06-14 16:05:00,1.0665,1.0667,1.06615,1.06655,3971399978.0
2007-06-14 16:10:00,1.0666,1.0671,1.06655,1.067,4237399984.0
2007-06-14 16:15:00,1.067,1.06705,1.06655,1.06675,5060700021.0
2007-06-14 16:20:00,1.0668,1.0671,1.0667,1.0671,2981299998.0
2007-06-14 16:25:00,1.0671,1.0673,1.06705,1.0672,2102900001.0
2007-06-14 16:30:00,1.0672,1.0673,1.06715,1.0673,3230000023.0
2007-06-14 16:35:00,1.0673,1.0673,1.0669,1.067,4350500024.0
2007-06-14 16:40:00,1.067,1.0675,1.06695,1.0672,5299200010.0
2007-06-14 16:45:00,1.0672,1.0676,1.067,1.0676,6159700014.0
2007-06-14 16:50:00,1.0676,1.0683,1.06735,1.0682,5393800011.0
2007-06-14 16:55:00,1.0682,1.0684,1.06805,1.0683,7259500033.0
2007-06-14 17:00:00,1.06825,1.0685,1.06815,1.0684,5504099979.0
2007-06-14 17:05:00,1.0684,1.0685,1.06815,1.0683,5905599988.0
2007-06-14 17:10:00,1.0683,1.0685,1.06805,1.0684,5940800007.0
2007-06-14 17:15:00,1.0684,1.0686,1.0682,1.0682,5591090013.0
2007-06-14 17:20:00,1.0682,1.0684,1.0681,1.06825,4382599995.0
2007-06-14 17:25:00,1.06825,1.0684,1.06825,1.0683,4519300016.0
2007-06-14 17:30:00,1.0683,1.0684,1.06825,1.0683,3059400019.0
2007-06-14 17:35:00,1.0684,1.0684,1.06815,1.0683,3780800009.0
2007-06-14 17:40:00,1.0683,1.0684,1.0682,1.0683,1302399998.0
2007-06-14 17:45:00,1.0683,1.0686,1.0683,1.0685,3029300020.0
2007-06-14 17:50:00,1.0685,1.0686,1.06825,1.0683,4308399997.0
2007-06-14 17:55:00,1.0684,1.0685,1.0683,1.0684,2900199991.0
2007-06-14 18:00:00,1.0684,1.0684,1.06815,1.0682,1250499996.0
2007-06-14 18:05:00,1.0682,1.0682,1.068,1.0682,673700001.0
2007-06-14 18:10:00,1.0682,1.06825,1.0681,1.06825,1462499995.0
2007-06-14 18:15:00,1.06825,1.06825,1.0678,1.068,1235299998.0
2007-06-14 18:20:00,1.068,1.0682,1.0678,1.0682,1926799993.0
2007-06-14 18:25:00,1.0682,1.0683,1.0681,1.0682,559800004.0
2007-06-14 18:30:00,1.0682,1.0682,1.06805,1.0681,143800000.0
2007-06-14 18:35:00,1.0681,1.0682,1.0681,1.0682,234800000.0
2007-06-14 18:40:00,1.0682,1.0682,1.068,1.068,1203700003.0
2007-06-14 18:45:00,1.068,1.068,1.06752,1.06754,3119300012.0
2007-06-14 18:50:00,1.0675,1.0678,1.06745,1.0678,3125099996.0
2007-06-14 18:55:00,1.0678,1.06805,1.06775,1.06805,2746000007.0
2007-06-14 19:00:00,1.0681,1.0683,1.0678,1.0679,2637300001.0
2007-06-14 19:05:00,1.0679,1.0682,1.06785,1.06815,3047100017.0
2007-06-14 19:10:00,1.0682,1.0685,1.0682,1.0684,5090299965.0
2007-06-14 19:15:00,1.0685,1.06875,1.0683,1.06875,5867400000.0
2007-06-14 19:20:00,1.06875,1.069,1.0687,1.0688,434259999.0
2007-06-14 19:25:00,1.0688,1.069,1.0687,1.06875,2012899991.0
2007-06-14 19:30:00,1.06875,1.0688,1.0685,1.06865,859300003.0
2007-06-14 19:35:00,1.06865,1.0687,1.0685,1.0687,674700006.0
2007-06-14 19:40:00,1.0687,1.06875,1.0686,1.0686,890000023.0
2007-06-14 19:45:00,1.0686,1.0686,1.0683,1.0684,3468499998.0
2007-06-14 19:50:00,1.0684,1.0684,1.0682,1.0683,3658999986.0
2007-06-14 19:55:00,1.0683,1.0683,1.06802,1.0681,603500003.0
2007-06-14 20:00:00,1.0683,1.0685,1.0682,1.0685,3433400014.0
2007-06-14 20:05:00,1.0685,1.0685,1.0683,1.0683,2446799989.0
2007-06-14 20:10:00,1.0683,1.0683,1.0682,1.0683,2446999994.0
2007-06-14 20:15:00,1.0683,1.0683,1.06796,1.0682,672900001.0
2007-06-14 20:20:00,1.0682,1.0682,1.06805,1.0682,607200005.0
2007-06-14 20:25:00,1.0682,1.0684,1.06795,1.068,3915824315.0
2007-06-14 20:30:00,1.068,1.0681,1.06795,1.0681,1924800002.0
2007-06-14 20:35:00,1.0681,1.0689,1.0681,1.0685,5887600015.0
2007-06-14 20:40:00,1.0685,1.0687,1.06815,1.0682,2068599992.0
2007-06-14 20:45:00,1.0682,1.0683,1.0681,1.0683,2628200004.0
2007-06-14 20:50:00,1.0683,1.0684,1.0681,1.0684,1149299990.0
2007-06-14 20:55:00,1.0684,1.0685,1.0683,1.0684,5464200002.0
2007-06-14 21:00:00,1.0684,1.0686,1.0681,1.0682,3214300025.0
2007-06-14 21:05:00,1.0682,1.0683,1.06805,1.06805,1954399982.0
2007-06-14 21:10:00,1.0682,1.0683,1.06815,1.0683,675099993.0
2007-06-14 21:15:00,1.0683,1.0683,1.0682,1.0683,1610400004.0
2007-06-14 21:20:00,1.0683,1.0683,1.0682,1.0682,589799997.0
2007-06-14 21:25:00,1.06795,1.0682,1.06795,1.0682,1259500000.0
2007-06-14 21:30:00,1.0682,1.0683,1.0682,1.0682,1486800011.0
2007-06-14 21:35:00,1.0682,1.0684,1.06815,1.0683,505500001.0
2007-06-14 21:40:00,1.0684,1.0684,1.06825,1.0684,304500000.0
2007-06-14 21:45:00,1.0684,1.0684,1.0682,1.0683,579500000.0
2007-06-14 21:50:00,1.0683,1.0684,1.0683,1.0684,827200004.0
2007-06-14 21:55:00,1.0684,1.0685,1.06835,1.0685,1129199998.0
2007-06-14 22:00:00,1.0685,1.0686,1.0684,1.0685,977400000.0
2007-06-14 22:05:00,1.0685,1.0687,1.0685,1.0686,294499999.0
2007-06-14 22:10:00,1.0687,1.0687,1.0685,1.0685,192900000.0
2007-06-14 22:15:00,1.06821,1.0685,1.06813,1.0685,353899998.0
2007-06-14 22:20:00,1.0685,1.0685,1.06812,1.06812,213699997.0
2007-06-14 22:25:00,1.06831,1.0686,1.06799,1.0685,1015599998.0
2007-06-14 22:30:00,1.0685,1.0686,1.0684,1.0685,523700000.0
2007-06-14 22:35:00,1.0685,1.0685,1.0681,1.0685,1889999992.0
2007-06-14 22:40:00,1.0684,1.0687,1.0682,1.06825,491700002.0
2007-06-14 22:45:00,1.06827,1.0685,1.06815,1.0683,1047800001.0
2007-06-14 22:50:00,1.0684,1.0685,1.06803,1.0685,435600013.0
2007-06-14 22:55:00,1.06819,1.0686,1.0679,1.0679,732600002.0
2007-06-14 23:00:00,1.068,1.0683,1.0679,1.0681,591499999.0
2007-06-14 23:05:00,1.0681,1.0684,1.0681,1.0682,712799997.0
2007-06-14 23:10:00,1.0683,1.0687,1.0683,1.0687,182900001.0
2007-06-14 23:15:00,1.0687,1.0687,1.06837,1.0685,261200000.0
2007-06-14 23:20:00,1.0686,1.0689,1.0686,1.0686,970400003.0
2007-06-14 23:25:00,1.06848,1.0686,1.0683,1.0683,628000002.0
2007-06-14 23:30:00,1.0683,1.0683,1.06798,1.0682,291899997.0
2007-06-14 23:35:00,1.0682,1.0684,1.06806,1.0684,120700000.0
2007-06-14 23:40:00,1.06813,1.06835,1.06806,1.06819,221899999.0
2007-06-14 23:45:00,1.06813,1.0684,1.06808,1.0683,162800000.0
2007-06-14 23:50:00,1.06805,1.0683,1.068,1.068,160800000.0
2007-06-14 23:55:00,1.06804,1.06804,1.0675,1.06755,556100000.0
2007-06-15 00:00:00,1.068,1.069,1.068,1.0689,1124200000.0
2007-06-15 00:05:00,1.0689,1.069,1.06863,1.06875,377399998.0
2007-06-15 00:10:00,1.069,1.069,1.06858,1.0688,524900000.0
2007-06-15 00:15:00,1.0688,1.0688,1.0688,1.0688,108800000.0
2007-06-15 00:20:00,1.0687,1.0687,1.0678,1.0678,1026200012.0
2007-06-15 00:25:00,1.0678,1.0678,1.06743,1.0677,779700004.0
2007-06-15 00:30:00,1.0676,1.0677,1.0675,1.0675,536000001.0
2007-06-15 00:35:00,1.0676,1.0677,1.06724,1.0677,442800006.0
2007-06-15 00:40:00,1.0677,1.0678,1.06732,1.06743,827100002.0
2007-06-15 00:45:00,1.0678,1.0678,1.06732,1.06745,123800000.0
2007-06-15 00:50:00,1.06746,1.0677,1.06736,1.0676,458199995.0
2007-06-15 00:55:00,1.0676,1.0676,1.06727,1.0676,2637799999.0
2007-06-15 01:00:00,1.0676,1.0676,1.06731,1.0676,110000000.0
2007-06-15 01:05:00,1.0676,1.0677,1.06725,1.0677,434799999.0
2007-06-15 01:10:00,1.06734,1.0678,1.06733,1.0677,244900000.0
2007-06-15 01:15:00,1.0677,1.0677,1.06727,1.0677,173199999.0
2007-06-15 01:20:00,1.0677,1.068,1.06759,1.06771,397400003.0
2007-06-15 01:25:00,1.06787,1.06793,1.0676,1.0676,401799998.0
2007-06-15 01:30:00,1.0676,1.0677,1.06739,1.0677,834400013.0
2007-06-15 01:35:00,1.0677,1.0678,1.06765,1.0678,159300001.0
2007-06-15 01:40:00,1.0678,1.0678,1.06753,1.0678,233700000.0
2007-06-15 01:45:00,1.0678,1.0678,1.0674,1.0677,680000000.0
2007-06-15 01:50:00,1.0677,1.0677,1.06746,1.06748,131899999.0
2007-06-15 01:55:00,1.0677,1.0678,1.06748,1.0678,321000001.0
2007-06-15 02:00:00,1.0679,1.0682,1.06785,1.0681,617999999.0
2007-06-15 02:05:00,1.0681,1.0681,1.06725,1.0675,1306700009.0
2007-06-15 02:10:00,1.0677,1.0677,1.06725,1.0673,200500004.0
2007-06-15 02:15:00,1.06732,1.0677,1.06725,1.0676,196000000.0
2007-06-15 02:20:00,1.06727,1.0676,1.06697,1.0672,302300000.0
2007-06-15 02:25:00,1.0675,1.0676,1.06745,1.0675,364700000.0
2007-06-15 02:30:00,1.0675,1.0675,1.06709,1.0673,477100000.0
2007-06-15 02:35:00,1.0671,1.0673,1.06691,1.06704,392899994.0
2007-06-15 02:40:00,1.06707,1.0673,1.06693,1.0673,344599998.0
2007-06-15 02:45:00,1.06712,1.0673,1.0669,1.0673,178500000.0
2007-06-15 02:50:00,1.06707,1.0674,1.06705,1.0671,690899998.0
2007-06-15 02:55:00,1.0671,1.0674,1.067,1.0674,1776600017.0
2007-06-15 03:00:00,1.0674,1.0674,1.06688,1.0672,644600003.0
2007-06-15 03:05:00,1.0671,1.0672,1.06675,1.0671,583299998.0
2007-06-15 03:10:00,1.0671,1.0671,1.06668,1.067,475899993.0
2007-06-15 03:15:00,1.067,1.0671,1.06655,1.067,479600002.0
2007-06-15 03:20:00,1.0671,1.0672,1.0669,1.0672,585100011.0
2007-06-15 03:25:00,1.0672,1.0672,1.0669,1.067,508999996.0
2007-06-15 03:30:00,1.06653,1.067,1.06652,1.067,290300003.0
2007-06-15 03:35:00,1.067,1.067,1.0668,1.067,541199999.0
2007-06-15 03:40:00,1.067,1.067,1.06669,1.0667,205099998.0
2007-06-15 03:45:00,1.067,1.067,1.0667,1.0667,1628200011.0
2007-06-15 03:50:00,1.0667,1.0667,1.0665,1.0666,375400002.0
2007-06-15 03:55:00,1.0666,1.0668,1.0666,1.0668,401800001.0
2007-06-15 04:00:00,1.0668,1.067,1.0666,1.067,996500006.0
2007-06-15 04:05:00,1.067,1.0672,1.06645,1.0672,598600000.0
2007-06-15 04:10:00,1.0672,1.0672,1.0669,1.067,781300000.0
2007-06-15 04:15:00,1.067,1.067,1.06633,1.0666,602599999.0
2007-06-15 04:20:00,1.0666,1.0667,1.0665,1.0665,83399999.0
2007-06-15 04:25:00,1.0665,1.0666,1.0665,1.0665,114199997.0
2007-06-15 04:30:00,1.0665,1.0665,1.0661,1.0662,1875599997.0
2007-06-15 04:35:00,1.0662,1.0665,1.06572,1.0665,1960700020.0
2007-06-15 04:40:00,1.06618,1.0668,1.06611,1.0664,421599999.0
2007-06-15 04:45:00,1.0663,1.0666,1.0663,1.0665,818599994.0
2007-06-15 04:50:00,1.0666,1.0667,1.0666,1.0666,255900000.0
2007-06-15 04:55:00,1.0666,1.0666,1.06655,1.06655,576199996.0
2007-06-15 05:00:00,1.0666,1.0667,1.06619,1.0666,555499992.0
2007-06-15 05:05:00,1.0667,1.0668,1.06639,1.06641,975000005.0
2007-06-15 05:10:00,1.06667,1.0668,1.06641,1.06643,418200003.0
2007-06-15 05:15:00,1.0666,1.0668,1.06635,1.06636,1456900005.0
2007-06-15 05:20:00,1.06657,1.0668,1.06656,1.0667,748099994.0
2007-06-15 05:25:00,1.0667,1.06673,1.06618,1.06665,558699995.0
2007-06-15 05:30:00,1.0665,1.0665,1.06614,1.06647,1664200014.0
2007-06-15 05:35:00,1.0667,1.0667,1.06621,1.06627,758999999.0
2007-06-15 05:40:00,1.06635,1.06663,1.0663,1.0666,1782499987.0
2007-06-15 05:45:00,1.0666,1.0667,1.06618,1.06633,1617500015.0
2007-06-15 05:50:00,1.0667,1.0667,1.06632,1.0667,1456800006.0
2007-06-15 05:55:00,1.06638,1.0667,1.06638,1.0667,647399996.0
2007-06-15 06:00:00,1.06645,1.0667,1.06597,1.06612,916000014.0
2007-06-15 06:05:00,1.06629,1.0665,1.06616,1.0665,562500004.0
2007-06-15 06:10:00,1.0665,1.0665,1.0663,1.0664,292800000.0
2007-06-15 06:15:00,1.0664,1.0664,1.06599,1.0663,807000001.0
2007-06-15 06:20:00,1.0666,1.0667,1.06624,1.06639,1187799999.0
2007-06-15 06:25:00,1.0664,1.0667,1.06632,1.0666,487100000.0
2007-06-15 06:30:00,1.0666,1.0667,1.06597,1.0667,1581499998.0
2007-06-15 06:35:00,1.06641,1.0667,1.06625,1.0667,3184799951.0
2007-06-15 06:40:00,1.06635,1.0667,1.06615,1.0667,3668100002.0
2007-06-15 06:45:00,1.06648,1.06655,1.06612,1.06635,3230800022.0
2007-06-15 06:50:00,1.0667,1.0667,1.06624,1.06639,5321700018.0
2007-06-15 06:55:00,1.06644,1.0667,1.06632,1.06634,1214599990.0
2007-06-15 07:00:00,1.0667,1.0667,1.06632,1.0667,926100001.0
2007-06-15 07:05:00,1.0667,1.0667,1.0662,1.06642,3794400003.0
2007-06-15 07:10:00,1.0666,1.0667,1.0662,1.0666,2169600004.0
2007-06-15 07:15:00,1.0666,1.0667,1.06622,1.0666,752400000.0
2007-06-15 07:20:00,1.06682,1.06691,1.06636,1.0666,1312299989.0
2007-06-15 07:25:00,1.0666,1.0666,1.0666,1.0666,303300000.0
2007-06-15 07:30:00,1.0666,1.0667,1.06626,1.06649,1213099995.0
2007-06-15 07:35:00,1.06657,1.0668,1.0662,1.06665,1644999997.0
2007-06-15 07:40:00,1.06665,1.06677,1.06644,1.06665,511900000.0
2007-06-15 07:45:00,1.06632,1.0667,1.06601,1.0667,2295500020.0
2007-06-15 07:50:00,1.0667,1.06682,1.06647,1.0668,778200009.0
2007-06-15 07:55:00,1.06654,1.06695,1.06627,1.06678,2156899999.0
2007-06-15 08:00:00,1.0668,1.06685,1.06665,1.0668,1130100020.0
2007-06-15 08:05:00,1.0667,1.06715,1.0667,1.0669,1029800009.0
2007-06-15 08:10:00,1.0669,1.067,1.06662,1.06695,2121100006.0
2007-06-15 08:15:00,1.06695,1.06695,1.06633,1.06685,967500007.0
2007-06-15 08:20:00,1.06685,1.06685,1.0667,1.0668,323000001.0
2007-06-15 08:25:00,1.06647,1.0672,1.06647,1.067,1234600008.0
2007-06-15 08:30:00,1.067,1.0671,1.06646,1.0669,1025199996.0
2007-06-15 08:35:00,1.0669,1.067,1.06659,1.067,374700002.0
2007-06-15 08:40:00,1.0664,1.067,1.0664,1.06683,852099995.0
2007-06-15 08:45:00,1.06687,1.06715,1.06651,1.06715,783899996.0
2007-06-15 08:50:00,1.06671,1.06715,1.06665,1.0667,1600800004.0
2007-06-15 08:55:00,1.0667,1.0667,1.06621,1.06665,730500014.0
2007-06-15 09:00:00,1.06643,1.06687,1.06619,1.06665,891500000.0
2007-06-15 09:05:00,1.06675,1.06685,1.06639,1.06668,1084699992.0
2007-06-15 09:10:00,1.06675,1.06694,1.06645,1.0665,1444300008.0
2007-06-15 09:15:00,1.0665,1.0666,1.06645,1.0666,709600009.0
2007-06-15 09:20:00,1.0666,1.0668,1.0666,1.0668,879600003.0
2007-06-15 09:25:00,1.0668,1.068,1.0667,1.0679,2338100012.0
2007-06-15 09:30:00,1.0679,1.0681,1.0677,1.0678,982600002.0
2007-06-15 09:35:00,1.0678,1.0678,1.06755,1.0676,1534800014.0
2007-06-15 09:40:00,1.0676,1.0678,1.0676,1.06765,751199992.0
2007-06-15 09:45:00,1.0677,1.0677,1.0672,1.06724,565149998.0
2007-06-15 09:50:00,1.0676,1.0676,1.06718,1.0676,226049999.0
2007-06-15 09:55:00,1.0676,1.0676,1.06685,1.0674,991849999.0
2007-06-15 10:00:00,1.0674,1.0674,1.06665,1.0667,2001899994.0
2007-06-15 10:05:00,1.06665,1.0668,1.06665,1.0668,1114499993.0
2007-06-15 10:10:00,1.0668,1.0672,1.0668,1.0672,1203699996.0
2007-06-15 10:15:00,1.0672,1.0677,1.0671,1.0675,787799997.0
2007-06-15 10:20:00,1.0675,1.0676,1.0672,1.06745,1507551525.0
2007-06-15 10:25:00,1.06745,1.0678,1.06735,1.0677,2648499996.0
2007-06-15 10:30:00,1.0678,1.0679,1.06645,1.06645,3496993519.0
2007-06-15 10:35:00,1.06645,1.0666,1.0659,1.0662,3783200004.0
2007-06-15 10:40:00,1.0662,1.06665,1.06605,1.0666,2757199990.0
2007-06-15 10:45:00,1.0667,1.06675,1.0662,1.0662,2241099998.0
2007-06-15 10:50:00,1.0663,1.0668,1.0662,1.0667,1507900020.0
2007-06-15 10:55:00,1.0667,1.0667,1.06645,1.0666,2266500002.0
2007-06-15 11:00:00,1.06655,1.0667,1.0665,1.0665,749299999.0
2007-06-15 11:05:00,1.0665,1.0665,1.0653,1.0653,4750900010.0
2007-06-15 11:10:00,1.0653,1.0657,1.0651,1.0655,3555600020.0
2007-06-15 11:15:00,1.0655,1.0657,1.0654,1.0657,1886400005.0
2007-06-15 11:20:00,1.0657,1.0659,1.06565,1.06575,803100003.0
2007-06-15 11:25:00,1.0658,1.0658,1.06565,1.06565,1205700005.0
2007-06-15 11:30:00,1.0657,1.0659,1.06545,1.06575,868800002.0
2007-06-15 11:35:00,1.0658,1.0661,1.0657,1.0657,1389200000.0
2007-06-15 11:40:00,1.06585,1.06585,1.0657,1.0657,1454500005.0
2007-06-15 11:45:00,1.0657,1.0657,1.06535,1.06565,2018399980.0
2007-06-15 11:50:00,1.06565,1.0657,1.06555,1.0656,766299999.0
2007-06-15 11:55:00,1.0657,1.0658,1.0653,1.0654,1750299997.0
2007-06-15 12:00:00,1.0654,1.0655,1.06435,1.0645,3542700012.0
2007-06-15 12:05:00,1.0645,1.0645,1.063,1.06325,4624500002.0
2007-06-15 12:10:00,1.06325,1.0634,1.06265,1.06325,5853900029.0
2007-06-15 12:15:00,1.06325,1.0642,1.06315,1.06405,5912300022.0
2007-06-15 12:20:00,1.0641,1.0644,1.06395,1.0644,4803979976.0
2007-06-15 12:25:00,1.06435,1.0645,1.06385,1.0641,1765899990.0
2007-06-15 12:30:00,1.0641,1.0641,1.06365,1.06365,1082999996.0
2007-06-15 12:35:00,1.0637,1.0638,1.0633,1.0633,2687800002.0
2007-06-15 12:40:00,1.0633,1.0634,1.06256,1.0631,3389300044.0
2007-06-15 12:45:00,1.0631,1.0634,1.063,1.0633,2043900005.0
2007-06-15 12:50:00,1.0633,1.0636,1.06325,1.0636,1404300006.0
2007-06-15 12:55:00,1.0636,1.0636,1.06295,1.0632,2123300006.0
2007-06-15 13:00:00,1.0632,1.0636,1.0632,1.0635,1126899998.0
2007-06-15 13:05:00,1.0635,1.0639,1.06345,1.06355,3768199991.0
2007-06-15 13:10:00,1.06355,1.0644,1.0635,1.0642,3390000003.0
2007-06-15 13:15:00,1.0642,1.06425,1.06405,1.0642,3914100012.0
2007-06-15 13:20:00,1.0642,1.06445,1.06339,1.06435,3296499993.0
2007-06-15 13:25:00,1.06435,1.06485,1.06435,1.06475,3782999999.0
2007-06-15 13:30:00,1.06475,1.06475,1.06405,1.0644,3315200007.0
2007-06-15 13:35:00,1.0644,1.06465,1.0643,1.06435,2500099997.0
2007-06-15 13:40:00,1.06435,1.06435,1.06365,1.06375,2716899977.0
2007-06-15 13:45:00,1.0638,1.064,1.06355,1.064,4004900017.0
2007-06-15 13:50:00,1.064,1.0642,1.06385,1.0639,4046299987.0
2007-06-15 13:55:00,1.0639,1.064,1.0633,1.0636,5604299990.0
2007-06-15 14:00:00,1.06365,1.06375,1.06345,1.06345,2257500003.0
2007-06-15 14:05:00,1.0635,1.06385,1.0631,1.0637,3783450017.0
2007-06-15 14:10:00,1.0637,1.0639,1.06345,1.0635,3442499990.0
2007-06-15 14:15:00,1.0635,1.0635,1.0627,1.0627,3996099987.0
2007-06-15 14:20:00,1.0628,1.0638,1.0628,1.0637,3278399977.0
2007-06-15 14:25:00,1.0637,1.0644,1.06365,1.0643,4098100004.0
2007-06-15 14:30:00,1.0643,1.0643,1.0628,1.0631,4342500014.0
2007-06-15 14:35:00,1.0631,1.0632,1.061,1.06145,5197800011.0
2007-06-15 14:40:00,1.0613,1.0614,1.0603,1.06045,6190599997.0
2007-06-15 14:45:00,1.0606,1.0613,1.0604,1.0608,7404399986.0
2007-06-15 14:50:00,1.0608,1.0616,1.06075,1.0613,4521400010.0
2007-06-15 14:55:00,1.0614,1.06185,1.0613,1.0616,6393200008.0
2007-06-15 15:00:00,1.0616,1.06195,1.0609,1.0613,8071100033.0
2007-06-15 15:05:00,1.0613,1.0622,1.0612,1.06215,5132100007.0
2007-06-15 15:10:00,1.0621,1.0625,1.0621,1.0622,3579299994.0
2007-06-15 15:15:00,1.0622,1.0622,1.0616,1.0621,5269000008.0
2007-06-15 15:20:00,1.062,1.0625,1.06185,1.0624,4907300015.0
2007-06-15 15:25:00,1.0624,1.06315,1.06235,1.063,4828400006.0
2007-06-15 15:30:00,1.06305,1.06325,1.06295,1.0631,6605500017.0
2007-06-15 15:35:00,1.0631,1.06405,1.06305,1.0638,5786899996.0
2007-06-15 15:40:00,1.0638,1.0639,1.0635,1.06365,3443000010.0
2007-06-15 15:45:00,1.0636,1.0636,1.063,1.06335,5647500006.0
2007-06-15 15:50:00,1.06335,1.064,1.0632,1.064,4260100001.0
2007-06-15 15:55:00,1.064,1.0642,1.0628,1.0632,5322399994.0
2007-06-15 16:00:00,1.06285,1.06335,1.0624,1.06285,6611500014.0
2007-06-15 16:05:00,1.06285,1.06295,1.0627,1.0629,4307700015.0
2007-06-15 16:10:00,1.0629,1.0635,1.0629,1.0633,7378600027.0
2007-06-15 16:15:00,1.0633,1.0634,1.0631,1.0633,4269499999.0
2007-06-15 16:20:00,1.0633,1.0634,1.0628,1.0633,6668099992.0
2007-06-15 16:25:00,1.0633,1.06345,1.06295,1.0633,6196899997.0
2007-06-15 16:30:00,1.0633,1.06385,1.06325,1.06365,5207700015.0
2007-06-15 16:35:00,1.06355,1.0641,1.0635,1.0638,4352700001.0
2007-06-15 16:40:00,1.0638,1.06415,1.0638,1.06395,4010199992.0
2007-06-15 16:45:00,1.06395,1.06395,1.06355,1.06355,2709300001.0
2007-06-15 16:50:00,1.06355,1.0637,1.06345,1.0635,3101299983.0
2007-06-15 16:55:00,1.0635,1.0638,1.06345,1.06375,2239900001.0
2007-06-15 17:00:00,1.0637,1.0639,1.06345,1.0639,4867499990.0
2007-06-15 17:05:00,1.0639,1.0639,1.0636,1.0637,595500000.0
2007-06-15 17:10:00,1.0637,1.0637,1.06335,1.0634,1911200005.0
2007-06-15 17:15:00,1.0634,1.06405,1.0634,1.064,3937399998.0
2007-06-15 17:20:00,1.06395,1.0657,1.0637,1.0651,5925100017.0
2007-06-15 17:25:00,1.065,1.0668,1.0649,1.0666,7927799992.0
2007-06-15 17:30:00,1.067,1.0674,1.0667,1.0672,3898800005.0
2007-06-15 17:35:00,1.0673,1.0683,1.06705,1.068,6927013865.0
2007-06-15 17:40:00,1.06805,1.0682,1.0676,1.06775,3704400002.0
2007-06-15 17:45:00,1.0678,1.06835,1.06765,1.068,5173599998.0
2007-06-15 17:50:00,1.068,1.068,1.0669,1.0671,3697599997.0
2007-06-15 17:55:00,1.0671,1.0679,1.067,1.0679,4718300000.0
2007-06-15 18:00:00,1.0678,1.0678,1.0672,1.0673,2515499994.0
2007-06-15 18:05:00,1.0673,1.0673,1.06695,1.0671,1351099991.0
2007-06-15 18:10:00,1.0671,1.068,1.06705,1.0678,2153500001.0
2007-06-15 18:15:00,1.0678,1.06795,1.06746,1.06795,1032299997.0
2007-06-15 18:20:00,1.06795,1.0681,1.06785,1.06805,1371400006.0
2007-06-15 18:25:00,1.068,1.0682,1.06765,1.0677,3302959774.0
2007-06-15 18:30:00,1.0677,1.0681,1.06765,1.068,2854599995.0
2007-06-15 18:35:00,1.0681,1.06895,1.068,1.06895,4426800030.0
2007-06-15 18:40:00,1.06895,1.06895,1.06795,1.06795,3172200006.0
2007-06-15 18:45:00,1.0679,1.0681,1.0676,1.0676,2054700005.0
2007-06-15 18:50:00,1.0676,1.0677,1.0675,1.0676,2179642634.0
2007-06-15 18:55:00,1.0676,1.06765,1.0675,1.06755,1678900006.0
2007-06-15 19:00:00,1.0676,1.0677,1.06722,1.06755,2113100017.0
2007-06-15 19:05:00,1.06765,1.0678,1.0676,1.0678,226899998.0
2007-06-15 19:10:00,1.0678,1.0679,1.06753,1.0677,557550001.0
2007-06-15 19:15:00,1.06765,1.0677,1.0675,1.06755,652600000.0
2007-06-15 19:20:00,1.0676,1.0677,1.0675,1.0675,625600000.0
2007-06-15 19:25:00,1.0675,1.0677,1.0675,1.06765,1044399996.0
2007-06-15 19:30:00,1.0676,1.06765,1.06745,1.06755,2772999998.0
2007-06-15 19:35:00,1.06755,1.0678,1.06731,1.06751,799400000.0
2007-06-15 19:40:00,1.06748,1.0677,1.06719,1.0675,1397500001.0
2007-06-15 19:45:00,1.0675,1.0676,1.0674,1.06745,1451199986.0
2007-06-15 19:50:00,1.0674,1.0674,1.06695,1.067,2098599992.0
2007-06-15 19:55:00,1.067,1.0672,1.067,1.0672,1238599997.0
2007-06-15 20:00:00,1.06725,1.0676,1.0672,1.0676,1773200006.0
2007-06-15 20:05:00,1.0676,1.06775,1.0675,1.0676,1200100005.0
2007-06-15 20:10:00,1.0676,1.0678,1.0676,1.0677,685200001.0
2007-06-15 20:15:00,1.0677,1.06785,1.06755,1.0678,1175999998.0
2007-06-15 20:20:00,1.0678,1.06795,1.0675,1.0677,616799999.0
2007-06-15 20:25:00,1.0677,1.0677,1.06725,1.0673,705307069.0
2007-06-15 20:30:00,1.06725,1.0675,1.0671,1.06745,779300000.0
2007-06-15 20:35:00,1.06745,1.0676,1.06735,1.0675,560499999.0
2007-06-15 20:40:00,1.0675,1.0678,1.06745,1.0677,1361100003.0
2007-06-15 20:45:00,1.0677,1.0677,1.06735,1.0674,1341300000.0
2007-06-15 20:50:00,1.0674,1.0676,1.06735,1.0676,252099999.0
2007-06-15 20:55:00,1.0676,1.0685,1.06755,1.0684,1633899999.0
2007-06-15 21:00:00,1.0684,1.06865,1.06835,1.06855,1498700011.0
2007-06-15 21:05:00,1.0685,1.0686,1.0683,1.0683,1094099999.0
2007-06-15 21:10:00,1.0683,1.0683,1.0682,1.0683,268999995.0
2007-06-15 21:15:00,1.06808,1.0685,1.06805,1.0684,782699997.0
2007-06-15 21:20:00,1.0684,1.06845,1.0682,1.0683,512300000.0
2007-06-15 21:25:00,1.0683,1.06835,1.0681,1.0682,761200003.0
2007-06-15 21:30:00,1.0682,1.06845,1.0681,1.0681,1722600002.0
2007-06-15 21:35:00,1.0681,1.0681,1.0679,1.0679,1527599997.0
2007-06-15 21:40:00,1.0678,1.0681,1.0676,1.0679,3475800014.0
2007-06-15 21:45:00,1.068,1.0682,1.06777,1.0681,903500009.0
2007-06-15 21:50:00,1.0681,1.0682,1.0679,1.068,912000002.0
2007-06-15 21:55:00,1.068,1.0684,1.0679,1.0684,1334299989.0
2007-06-15 22:00:00,1.0684,1.0684,1.068,1.068,878100001.0
2007-06-15 22:05:00,1.068,1.0683,1.068,1.0681,666199992.0
2007-06-15 22:10:00,1.06805,1.0683,1.06805,1.0682,661600001.0
2007-06-15 22:15:00,1.0682,1.0683,1.0681,1.0683,356300001.0
2007-06-15 22:20:00,1.0683,1.0683,1.068,1.0682,849499999.0
2007-06-15 22:25:00,1.0682,1.0682,1.0679,1.068,1183500002.0
2007-06-15 22:30:00,1.068,1.0681,1.068,1.068,419700000.0
2007-06-15 22:35:00,1.068,1.068,1.0674,1.0675,1317700002.0
2007-06-15 22:40:00,1.0675,1.0676,1.0673,1.0673,767200002.0
2007-06-15 22:45:00,1.0673,1.0677,1.06692,1.0675,460499999.0
2007-06-15 22:50:00,1.0675,1.0678,1.0673,1.0678,457200001.0
2007-06-15 22:55:00,1.0678,1.0679,1.0675,1.0676,734799995.0
2007-06-18 00:00:00,1.0679,1.0679,1.0671,1.0678,173700000.0
2007-06-18 00:05:00,1.0679,1.068,1.0679,1.068,57900000.0
2007-06-18 00:10:00,1.0681,1.0681,1.0681,1.0681,57900000.0
2007-06-18 00:15:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 00:20:00,1.0679,1.068,1.0679,1.068,115800000.0
2007-06-18 00:30:00,1.0679,1.068,1.0679,1.0679,115800000.0
2007-06-18 00:35:00,1.0682,1.0686,1.068,1.0686,173700000.0
2007-06-18 00:45:00,1.0685,1.0686,1.068,1.068,231600000.0
2007-06-18 00:50:00,1.0679,1.068,1.0678,1.068,173700000.0
2007-06-18 00:55:00,1.0681,1.0681,1.0677,1.0677,115800000.0
2007-06-18 01:00:00,1.0679,1.068,1.0678,1.0679,115800000.0
2007-06-18 01:05:00,1.0678,1.0678,1.0678,1.0678,57900000.0
2007-06-18 01:10:00,1.0679,1.0679,1.0679,1.0679,57900000.0
2007-06-18 01:15:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 01:20:00,1.0679,1.0679,1.0679,1.0679,57900000.0
2007-06-18 01:25:00,1.068,1.068,1.068,1.068,57900000.0
2007-06-18 01:30:00,1.0679,1.0679,1.0678,1.0678,57900000.0
2007-06-18 01:40:00,1.0677,1.0678,1.0671,1.0671,231600000.0
2007-06-18 01:45:00,1.0672,1.0673,1.0671,1.0671,173700000.0
2007-06-18 01:55:00,1.067,1.067,1.0667,1.0667,289500000.0
2007-06-18 02:00:00,1.0668,1.0668,1.06645,1.0665,463100000.0
2007-06-18 02:05:00,1.0665,1.0668,1.0665,1.06675,422799999.0
2007-06-18 02:10:00,1.0668,1.067,1.06641,1.0668,1462999995.0
2007-06-18 02:15:00,1.06646,1.0671,1.06638,1.067,1061099997.0
2007-06-18 02:20:00,1.067,1.0676,1.067,1.0674,809700005.0
2007-06-18 02:25:00,1.0674,1.0675,1.0666,1.0671,1188199997.0
2007-06-18 02:30:00,1.06682,1.0672,1.06669,1.0672,250699998.0
2007-06-18 02:35:00,1.0672,1.0673,1.0668,1.06689,301400001.0
2007-06-18 02:40:00,1.06693,1.06725,1.06681,1.06705,434000002.0
2007-06-18 02:45:00,1.0672,1.0673,1.06679,1.0672,341199999.0
2007-06-18 02:50:00,1.0672,1.06735,1.06715,1.06715,1364000002.0
2007-06-18 02:55:00,1.0672,1.0673,1.0672,1.0672,206900000.0
2007-06-18 03:00:00,1.0672,1.0673,1.06679,1.06686,828300004.0
2007-06-18 03:05:00,1.0671,1.0672,1.0665,1.0665,669599996.0
2007-06-18 03:10:00,1.0665,1.06665,1.06615,1.06615,736499998.0
2007-06-18 03:15:00,1.0662,1.0662,1.066,1.06605,1302000012.0
2007-06-18 03:20:00,1.0661,1.0662,1.0661,1.0662,76200000.0
2007-06-18 03:25:00,1.0662,1.0662,1.06615,1.0662,898699992.0
2007-06-18 03:30:00,1.0662,1.0663,1.06588,1.06588,613899998.0
2007-06-18 03:35:00,1.0664,1.0664,1.06576,1.0664,141200000.0
2007-06-18 03:40:00,1.06645,1.0665,1.06586,1.0662,290400003.0
2007-06-18 03:45:00,1.0661,1.0668,1.0661,1.0668,922400004.0
2007-06-18 03:50:00,1.06665,1.06665,1.06636,1.0666,299900001.0
2007-06-18 03:55:00,1.0666,1.0666,1.066,1.06635,230700000.0
2007-06-18 04:00:00,1.06635,1.0666,1.06635,1.0666,118999999.0
2007-06-18 04:05:00,1.0665,1.06665,1.0661,1.0662,701900001.0
2007-06-18 04:10:00,1.0662,1.0664,1.06583,1.06605,210000000.0
2007-06-18 04:15:00,1.06595,1.0664,1.06588,1.0663,327100000.0
2007-06-18 04:20:00,1.06595,1.0664,1.06588,1.0662,612299998.0
2007-06-18 04:25:00,1.0662,1.0662,1.06615,1.0662,110000000.0
2007-06-18 04:30:00,1.0662,1.0662,1.06584,1.06588,273500002.0
2007-06-18 04:35:00,1.06603,1.0663,1.06589,1.066,127500000.0
2007-06-18 04:40:00,1.066,1.0663,1.06559,1.06566,373600002.0
2007-06-18 04:45:00,1.066,1.0661,1.06561,1.06575,311700004.0
2007-06-18 04:50:00,1.066,1.0661,1.0657,1.06575,303100001.0
2007-06-18 04:55:00,1.06575,1.0658,1.0655,1.06575,136099998.0
2007-06-18 05:00:00,1.06575,1.0659,1.06515,1.0656,400200009.0
2007-06-18 05:05:00,1.0656,1.0656,1.0653,1.0653,389900000.0
2007-06-18 05:10:00,1.0653,1.0654,1.06491,1.06496,1452099999.0
2007-06-18 05:15:00,1.06525,1.06535,1.0652,1.0653,362300000.0
2007-06-18 05:20:00,1.0653,1.0655,1.06525,1.0655,166700000.0
2007-06-18 05:25:00,1.0655,1.0657,1.0654,1.0657,405700003.0
2007-06-18 05:30:00,1.0657,1.06605,1.06565,1.06605,1019400001.0
2007-06-18 05:35:00,1.06605,1.06605,1.06554,1.0658,744500000.0
2007-06-18 05:40:00,1.06605,1.06605,1.06562,1.0657,468900000.0
2007-06-18 05:45:00,1.066,1.066,1.06569,1.06579,621199999.0
2007-06-18 05:50:00,1.066,1.0661,1.06572,1.06605,549799999.0
2007-06-18 05:55:00,1.06587,1.0661,1.06566,1.0661,2407400002.0
2007-06-18 06:00:00,1.06585,1.0661,1.0658,1.06588,868600018.0
2007-06-18 06:05:00,1.0661,1.0661,1.06576,1.0658,118799998.0
2007-06-18 06:10:00,1.0661,1.0663,1.06569,1.06587,1526799995.0
2007-06-18 06:15:00,1.066,1.0663,1.06586,1.0663,839999996.0
2007-06-18 06:20:00,1.0663,1.0669,1.0662,1.0669,716999996.0
2007-06-18 06:25:00,1.0669,1.0669,1.06622,1.06622,864100004.0
2007-06-18 06:30:00,1.0666,1.0666,1.0663,1.0664,1179000005.0
2007-06-18 06:35:00,1.0664,1.0664,1.06577,1.06605,995800002.0
2007-06-18 06:40:00,1.0661,1.0663,1.0661,1.0661,944200004.0
2007-06-18 06:45:00,1.06592,1.0661,1.06562,1.0657,868500007.0
2007-06-18 06:50:00,1.0659,1.0659,1.0655,1.06575,1588800007.0
2007-06-18 06:55:00,1.0658,1.06585,1.06547,1.06565,4557200029.0
2007-06-18 07:00:00,1.06568,1.0659,1.06543,1.06555,3033100002.0
2007-06-18 07:05:00,1.06555,1.066,1.06547,1.06571,494000003.0
2007-06-18 07:10:00,1.0659,1.0661,1.0659,1.0659,507300000.0
2007-06-18 07:15:00,1.0659,1.0666,1.0659,1.0665,625800002.0
2007-06-18 07:20:00,1.06615,1.0666,1.06588,1.06643,2934599972.0
2007-06-18 07:25:00,1.0666,1.0666,1.06597,1.0661,2445799984.0
2007-06-18 07:30:00,1.06595,1.0665,1.0656,1.0656,1224500006.0
2007-06-18 07:35:00,1.0656,1.0659,1.06541,1.06567,2923799987.0
2007-06-18 07:40:00,1.0659,1.0662,1.0654,1.0661,2732200004.0
2007-06-18 07:45:00,1.0662,1.0662,1.06578,1.0662,444200001.0
2007-06-18 07:50:00,1.0662,1.0666,1.066,1.0662,636699998.0
2007-06-18 07:55:00,1.06625,1.0665,1.0662,1.0663,1394900000.0
2007-06-18 08:00:00,1.0663,1.0663,1.0658,1.0659,629900003.0
2007-06-18 08:05:00,1.06513,1.0661,1.06513,1.066,1880199986.0
2007-06-18 08:10:00,1.066,1.066,1.0657,1.0658,307000000.0
2007-06-18 08:15:00,1.0658,1.0658,1.06535,1.0655,1425599993.0
2007-06-18 08:20:00,1.0656,1.0658,1.06523,1.0658,760499996.0
2007-06-18 08:25:00,1.0658,1.0659,1.06539,1.0659,1083650000.0
2007-06-18 08:30:00,1.0659,1.0662,1.06585,1.06585,1186140001.0
2007-06-18 08:35:00,1.06585,1.06605,1.06585,1.06605,200900003.0
2007-06-18 08:40:00,1.06571,1.06625,1.06547,1.06605,2241600010.0
2007-06-18 08:45:00,1.06605,1.0663,1.06585,1.06595,984000007.0
2007-06-18 08:50:00,1.06595,1.06595,1.0654,1.0655,1310200005.0
2007-06-18 08:55:00,1.0655,1.06555,1.0653,1.0653,750700000.0
2007-06-18 09:00:00,1.0653,1.0659,1.06515,1.0658,1940599994.0
2007-06-18 09:05:00,1.0658,1.0664,1.06555,1.0664,2307600003.0
2007-06-18 09:10:00,1.0664,1.0669,1.06615,1.0669,3272200008.0
2007-06-18 09:15:00,1.0669,1.0669,1.06635,1.0668,2327500001.0
2007-06-18 09:20:00,1.0668,1.0677,1.06675,1.0673,3498700012.0
2007-06-18 09:25:00,1.0673,1.0673,1.0664,1.06685,2619599987.0
2007-06-18 09:30:00,1.0668,1.0689,1.0668,1.06845,4762200021.0
2007-06-18 09:35:00,1.06845,1.0687,1.0684,1.0685,2517700008.0
2007-06-18 09:40:00,1.06845,1.0693,1.06845,1.0691,1510499999.0
2007-06-18 09:45:00,1.06915,1.0696,1.06895,1.0695,3745299981.0
2007-06-18 09:50:00,1.0695,1.0695,1.06905,1.0695,1773999993.0
2007-06-18 09:55:00,1.0695,1.0695,1.0691,1.0691,997399997.0
2007-06-18 10:00:00,1.0691,1.0694,1.0689,1.0693,1052400000.0
2007-06-18 10:05:00,1.0693,1.0694,1.06855,1.0688,1397399999.0
2007-06-18 10:10:00,1.06875,1.0688,1.06845,1.0686,641200004.0
2007-06-18 10:15:00,1.0686,1.0687,1.06835,1.0687,615000008.0
2007-06-18 10:20:00,1.0686,1.0687,1.06845,1.0685,553400000.0
2007-06-18 10:25:00,1.06855,1.0693,1.0684,1.06915,731100007.0
2007-06-18 10:30:00,1.0692,1.0695,1.06915,1.0693,658199998.0
2007-06-18 10:35:00,1.0693,1.0694,1.0692,1.0693,323299999.0
2007-06-18 10:40:00,1.0693,1.0694,1.0691,1.0692,260499998.0
2007-06-18 10:45:00,1.0692,1.0692,1.0686,1.0688,862193899.0
2007-06-18 10:50:00,1.0688,1.0695,1.0684,1.0693,3060981703.0
2007-06-18 10:55:00,1.0694,1.0694,1.0691,1.0692,2199500009.0
2007-06-18 11:00:00,1.0692,1.0708,1.0692,1.07065,3536699994.0
2007-06-18 11:05:00,1.0707,1.0713,1.0704,1.0706,5576800007.0
2007-06-18 11:10:00,1.0706,1.0715,1.0705,1.0714,4576499994.0
2007-06-18 11:15:00,1.0714,1.0716,1.0712,1.0713,1240699998.0
2007-06-18 11:20:00,1.0713,1.0715,1.071,1.0711,2944400012.0
2007-06-18 11:25:00,1.071,1.0712,1.0706,1.0708,2393399992.0
2007-06-18 11:30:00,1.0708,1.0709,1.0704,1.07065,1978999980.0
2007-06-18 11:35:00,1.0707,1.0708,1.0692,1.0693,2671200002.0
2007-06-18 11:40:00,1.0693,1.07,1.0692,1.07,1973400001.0
2007-06-18 11:45:00,1.07,1.07,1.0696,1.0697,1227100003.0
2007-06-18 11:50:00,1.06975,1.06975,1.0694,1.0695,1675700005.0
2007-06-18 11:55:00,1.06945,1.0697,1.06945,1.0696,435700004.0
2007-06-18 12:00:00,1.0696,1.0699,1.06955,1.0697,1748800001.0
2007-06-18 12:05:00,1.0697,1.0708,1.0697,1.0706,2129600018.0
2007-06-18 12:10:00,1.0706,1.0708,1.0704,1.0706,3368999999.0
2007-06-18 12:15:00,1.0706,1.0711,1.0703,1.0711,1584699989.0
2007-06-18 12:20:00,1.0711,1.0713,1.0706,1.0713,2783999993.0
2007-06-18 12:25:00,1.0713,1.0719,1.0712,1.0713,4986600002.0
2007-06-18 12:30:00,1.0713,1.0715,1.0712,1.0713,2032600002.0
2007-06-18 12:35:00,1.07135,1.0714,1.0712,1.0713,3032800019.0
2007-06-18 12:40:00,1.0713,1.07155,1.0712,1.0714,2851700004.0
2007-06-18 12:45:00,1.0715,1.0715,1.0713,1.0713,1857399995.0
2007-06-18 12:50:00,1.0714,1.0714,1.071,1.0711,1345400011.0
2007-06-18 12:55:00,1.071,1.07115,1.0709,1.0711,2447100004.0
2007-06-18 13:00:00,1.0712,1.0714,1.07115,1.0712,1200000002.0
2007-06-18 13:05:00,1.0712,1.0716,1.0712,1.07145,1325400007.0
2007-06-18 13:10:00,1.07145,1.0715,1.0712,1.0714,1086699994.0
2007-06-18 13:15:00,1.0714,1.0717,1.0709,1.07135,3319200006.0
2007-06-18 13:20:00,1.07135,1.0714,1.0712,1.0713,1233299996.0
2007-06-18 13:25:00,1.0713,1.0722,1.0712,1.0722,3562399986.0
2007-06-18 13:30:00,1.0722,1.0723,1.072,1.0721,4205900003.0
2007-06-18 13:35:00,1.0721,1.0722,1.0719,1.0722,2137100002.0
2007-06-18 13:40:00,1.0722,1.0722,1.0719,1.0719,4285600003.0
2007-06-18 13:45:00,1.0719,1.0724,1.0717,1.0722,3294800000.0
2007-06-18 13:50:00,1.0722,1.0726,1.0719,1.072,2986100000.0
2007-06-18 13:55:00,1.072,1.072,1.0716,1.0718,3285800000.0
2007-06-18 14:00:00,1.07175,1.0722,1.0716,1.0721,1560100003.0
2007-06-18 14:05:00,1.0721,1.0727,1.072,1.07255,4612399987.0
2007-06-18 14:10:00,1.0726,1.0726,1.0721,1.07225,3299299975.0
2007-06-18 14:15:00,1.07225,1.07245,1.0719,1.07245,4137000000.0
2007-06-18 14:20:00,1.07245,1.0726,1.0721,1.0722,4137700007.0
2007-06-18 14:25:00,1.0722,1.0729,1.0722,1.0727,4504200018.0
2007-06-18 14:30:00,1.0727,1.0729,1.0727,1.0728,5602599991.0
2007-06-18 14:35:00,1.0728,1.07305,1.0726,1.073,4771600003.0
2007-06-18 14:40:00,1.07305,1.0744,1.073,1.0743,8681899990.0
2007-06-18 14:45:00,1.07445,1.0749,1.0742,1.0747,7757399976.0
2007-06-18 14:50:00,1.0748,1.0752,1.0744,1.0746,6299099987.0
2007-06-18 14:55:00,1.0747,1.0748,1.0738,1.0742,10152199915.0
2007-06-18 15:00:00,1.0743,1.0743,1.0734,1.0735,8404199975.0
2007-06-18 15:05:00,1.0734,1.0738,1.0732,1.0738,8487300004.0
2007-06-18 15:10:00,1.0739,1.0742,1.0737,1.074,5557199991.0
2007-06-18 15:15:00,1.0741,1.0742,1.0732,1.0734,4856100004.0
2007-06-18 15:20:00,1.0733,1.0735,1.0729,1.0734,10330000060.0
2007-06-18 15:25:00,1.0734,1.0734,1.07285,1.073,5454899996.0
2007-06-18 15:30:00,1.073,1.0731,1.07285,1.07285,3159399999.0
2007-06-18 15:35:00,1.07285,1.0729,1.0723,1.0725,2989380034.0
2007-06-18 15:40:00,1.0726,1.0731,1.0726,1.07305,3563100019.0
2007-06-18 15:45:00,1.07305,1.0733,1.07295,1.07305,3425700026.0
2007-06-18 15:50:00,1.07305,1.07305,1.07275,1.073,575900005.0
2007-06-18 15:55:00,1.073,1.0733,1.073,1.07315,4737600006.0
2007-06-18 16:00:00,1.0732,1.0734,1.07315,1.07335,7741299988.0
2007-06-18 16:05:00,1.0732,1.0739,1.0732,1.0737,5187199985.0
2007-06-18 16:10:00,1.07375,1.0742,1.0734,1.0741,5911600036.0
2007-06-18 16:15:00,1.0741,1.0742,1.07365,1.0737,3707500021.0
2007-06-18 16:20:00,1.0737,1.074,1.0737,1.074,2564699996.0
2007-06-18 16:25:00,1.07395,1.0742,1.0736,1.07365,4603899982.0
2007-06-18 16:30:00,1.07365,1.0739,1.0732,1.0734,2873799996.0
2007-06-18 16:35:00,1.0734,1.0736,1.0732,1.0734,6936599988.0
2007-06-18 16:40:00,1.0734,1.0734,1.073,1.073,5947500007.0
2007-06-18 16:45:00,1.073,1.0733,1.0727,1.0727,6549899991.0
2007-06-18 16:50:00,1.0727,1.0733,1.07265,1.0728,5136400004.0
2007-06-18 16:55:00,1.0729,1.0733,1.0724,1.0733,7812700018.0
2007-06-18 17:00:00,1.0734,1.0735,1.0729,1.0731,6650700001.0
2007-06-18 17:05:00,1.0731,1.0731,1.0726,1.07275,8685099975.0
2007-06-18 17:10:00,1.0727,1.07295,1.0724,1.0724,5131800003.0
2007-06-18 17:15:00,1.0724,1.0725,1.0717,1.072,3457740004.0
2007-06-18 17:20:00,1.072,1.0723,1.07195,1.07215,1573969997.0
2007-06-18 17:25:00,1.07215,1.07225,1.07155,1.07155,4773850041.0
2007-06-18 17:30:00,1.0716,1.0716,1.0706,1.0706,5694499972.0
2007-06-18 17:35:00,1.07065,1.0713,1.07065,1.0713,6286900008.0
2007-06-18 17:40:00,1.0713,1.0713,1.07085,1.071,3558000006.0
2007-06-18 17:45:00,1.071,1.0715,1.0709,1.0715,4132900000.0
2007-06-18 17:50:00,1.0715,1.0719,1.0715,1.0717,3998699995.0
2007-06-18 17:55:00,1.0717,1.0722,1.07165,1.072,8391199988.0
2007-06-18 18:00:00,1.072,1.0721,1.0718,1.072,4029399991.0
2007-06-18 18:05:00,1.072,1.0723,1.0719,1.07225,1638899983.0
2007-06-18 18:10:00,1.0722,1.0723,1.0717,1.0719,4126200003.0
2007-06-18 18:15:00,1.0718,1.0723,1.0716,1.07225,6083399983.0
2007-06-18 18:20:00,1.07225,1.0725,1.0721,1.0724,3226199996.0
2007-06-18 18:25:00,1.07235,1.0724,1.07215,1.0723,1458700010.0
2007-06-18 18:30:00,1.0723,1.0725,1.0722,1.0725,4705700007.0
2007-06-18 18:35:00,1.0724,1.0725,1.0723,1.0724,3114300001.0
2007-06-18 18:40:00,1.0724,1.0724,1.0722,1.07225,1060799990.0
2007-06-18 18:45:00,1.07225,1.0724,1.0722,1.0723,4515199996.0
2007-06-18 18:50:00,1.0723,1.0726,1.0722,1.0722,1488000014.0
2007-06-18 18:55:00,1.0722,1.07225,1.0722,1.0722,654099998.0
2007-06-18 19:00:00,1.0722,1.0724,1.07215,1.0723,3401399988.0
2007-06-18 19:05:00,1.0723,1.0725,1.0723,1.0725,1161599991.0
2007-06-18 19:10:00,1.0725,1.0725,1.0723,1.0724,1714300018.0
2007-06-18 19:15:00,1.0724,1.0726,1.07235,1.0724,1881399997.0
2007-06-18 19:20:00,1.0724,1.0726,1.0723,1.0726,2532100001.0
2007-06-18 19:25:00,1.0726,1.07295,1.0723,1.0725,3851599980.0
2007-06-18 19:30:00,1.0726,1.0728,1.0725,1.07255,3439600016.0
2007-06-18 19:35:00,1.0726,1.0726,1.0723,1.0724,2763199983.0
2007-06-18 19:40:00,1.0724,1.0725,1.0723,1.0724,1500799984.0
2007-06-18 19:45:00,1.0724,1.0724,1.07225,1.0723,798599997.0
2007-06-18 19:50:00,1.0723,1.0723,1.07215,1.0722,743100002.0
2007-06-18 19:55:00,1.0722,1.0723,1.07205,1.0722,2392599996.0
2007-06-18 20:00:00,1.0722,1.0724,1.0722,1.0723,1199500002.0
2007-06-18 20:05:00,1.0723,1.0724,1.0722,1.07235,587200001.0
2007-06-18 20:10:00,1.07235,1.0724,1.07225,1.0723,1124800001.0
2007-06-18 20:15:00,1.0723,1.0724,1.0723,1.0723,1807799994.0
2007-06-18 20:20:00,1.0723,1.0724,1.0722,1.0724,1217100003.0
2007-06-18 20:25:00,1.0723,1.0724,1.07225,1.07225,853300001.0
2007-06-18 20:30:00,1.0722,1.0723,1.0721,1.0722,2622299980.0
2007-06-18 20:35:00,1.0722,1.0723,1.07215,1.0722,445400001.0
2007-06-18 20:40:00,1.0722,1.0723,1.0722,1.0722,436100002.0
2007-06-18 20:45:00,1.0722,1.0723,1.07215,1.07215,1641099987.0
2007-06-18 20:50:00,1.0722,1.07225,1.0718,1.07205,4657199983.0
2007-06-18 20:55:00,1.0721,1.0726,1.0721,1.0726,2855399990.0
2007-06-18 21:00:00,1.0726,1.0726,1.07235,1.0724,1530299995.0
2007-06-18 21:05:00,1.0724,1.0725,1.0722,1.0724,3380599981.0
2007-06-18 21:10:00,1.0724,1.0725,1.07225,1.0723,3095799989.0
2007-06-18 21:15:00,1.0723,1.0724,1.0721,1.0722,1674499990.0
2007-06-18 21:20:00,1.0722,1.0722,1.0719,1.0721,3087000001.0
2007-06-18 21:25:00,1.0721,1.0721,1.0717,1.072,2907799989.0
2007-06-18 21:30:00,1.0721,1.0721,1.0717,1.07175,1052799996.0
2007-06-18 21:35:00,1.0718,1.0718,1.0717,1.0718,2847999985.0
2007-06-18 21:40:00,1.0718,1.0719,1.0717,1.0717,1784200005.0
2007-06-18 21:45:00,1.0717,1.0718,1.0715,1.0716,2925500005.0
2007-06-18 21:50:00,1.0716,1.0716,1.0713,1.0715,2197900009.0
2007-06-18 21:55:00,1.0716,1.0716,1.0714,1.0715,2644400034.0
2007-06-18 22:00:00,1.0715,1.0717,1.0714,1.0717,2045899999.0
2007-06-18 22:05:00,1.0717,1.0718,1.0717,1.0717,380900000.0
2007-06-18 22:10:00,1.0718,1.072,1.0717,1.0719,512599998.0
2007-06-18 22:15:00,1.0719,1.0722,1.0719,1.072,685399999.0
2007-06-18 22:20:00,1.0721,1.0722,1.07186,1.07186,1958900010.0
2007-06-18 22:25:00,1.0722,1.0723,1.07191,1.07206,642000002.0
2007-06-18 22:30:00,1.0722,1.0722,1.07181,1.0721,348499998.0
2007-06-18 22:35:00,1.07188,1.0721,1.07172,1.072,1078800001.0
2007-06-18 22:40:00,1.07177,1.0721,1.07164,1.07168,418100002.0
2007-06-18 22:45:00,1.072,1.072,1.0718,1.0718,458800002.0
2007-06-18 22:50:00,1.0718,1.0718,1.07131,1.0718,260699999.0
2007-06-18 22:55:00,1.0718,1.0718,1.0708,1.0708,2023600006.0
2007-06-18 23:00:00,1.0709,1.0715,1.0708,1.0714,481100000.0
2007-06-18 23:05:00,1.0714,1.0714,1.07111,1.0714,186500000.0
2007-06-18 23:10:00,1.0714,1.0717,1.0714,1.0716,344300001.0
2007-06-18 23:15:00,1.0716,1.0716,1.07135,1.0716,223700000.0
2007-06-18 23:20:00,1.0716,1.0717,1.0716,1.0716,521400003.0
2007-06-18 23:25:00,1.07146,1.0716,1.0713,1.0713,224999997.0
2007-06-18 23:30:00,1.07125,1.0713,1.07107,1.0712,627500000.0
2007-06-18 23:35:00,1.07098,1.0712,1.07089,1.071,358100000.0
2007-06-18 23:40:00,1.07092,1.0713,1.07077,1.0713,2004600002.0
2007-06-18 23:45:00,1.0713,1.0713,1.07099,1.071,182200000.0
2007-06-18 23:50:00,1.07074,1.0712,1.07074,1.0712,204900001.0
2007-06-18 23:55:00,1.07105,1.0712,1.07069,1.0709,371300000.0
2007-06-19 00:00:00,1.071,1.0713,1.0709,1.0711,1574299998.0
2007-06-19 00:05:00,1.0711,1.0711,1.07071,1.07096,282899999.0
2007-06-19 00:10:00,1.07107,1.0712,1.07069,1.07078,317200000.0
2007-06-19 00:15:00,1.0711,1.0713,1.0708,1.0709,466200003.0
2007-06-19 00:20:00,1.0708,1.071,1.07061,1.07095,610500005.0
2007-06-19 00:25:00,1.071,1.0712,1.0708,1.0711,383900001.0
2007-06-19 00:30:00,1.0711,1.0713,1.07102,1.0713,332799999.0
2007-06-19 00:35:00,1.07095,1.0714,1.0709,1.07113,767400000.0
2007-06-19 00:40:00,1.07111,1.0715,1.07107,1.07114,388200000.0
2007-06-19 00:45:00,1.07145,1.0716,1.0713,1.0715,420700000.0
2007-06-19 00:50:00,1.0715,1.0715,1.07105,1.07115,1085299997.0
2007-06-19 00:55:00,1.0712,1.0712,1.07095,1.0711,1035399994.0
2007-06-19 01:00:00,1.0711,1.0711,1.0709,1.07095,743900003.0
2007-06-19 01:05:00,1.071,1.071,1.07074,1.071,143000000.0
2007-06-19 01:10:00,1.071,1.071,1.0707,1.0708,978699998.0
2007-06-19 01:15:00,1.0708,1.0712,1.0708,1.0712,733000004.0
2007-06-19 01:20:00,1.07095,1.0712,1.0707,1.0711,576700005.0
2007-06-19 01:25:00,1.0711,1.0712,1.0709,1.0709,478700003.0
2007-06-19 01:30:00,1.071,1.071,1.07068,1.071,182099997.0
2007-06-19 01:35:00,1.071,1.071,1.07039,1.07068,1002600000.0
2007-06-19 01:40:00,1.07062,1.071,1.07058,1.07085,572399999.0
2007-06-19 01:45:00,1.0709,1.071,1.0708,1.0709,752099999.0
2007-06-19 01:50:00,1.0709,1.0711,1.0708,1.0709,721500002.0
2007-06-19 01:55:00,1.07066,1.07095,1.07046,1.0709,436299997.0
2007-06-19 02:00:00,1.0709,1.0709,1.07052,1.07085,220800000.0
2007-06-19 02:05:00,1.0707,1.0709,1.07047,1.07075,486599999.0
2007-06-19 02:10:00,1.0708,1.0709,1.07048,1.0709,370500000.0
2007-06-19 02:15:00,1.0709,1.07095,1.07085,1.0709,209300000.0
2007-06-19 02:20:00,1.0709,1.0709,1.07048,1.07069,462799998.0
2007-06-19 02:25:00,1.0705,1.07075,1.07035,1.07035,203599998.0
2007-06-19 02:30:00,1.07048,1.07075,1.0704,1.07075,256400000.0
2007-06-19 02:35:00,1.07075,1.07075,1.07043,1.07075,72400000.0
2007-06-19 02:40:00,1.07075,1.07075,1.0707,1.07075,76500000.0
2007-06-19 02:45:00,1.07075,1.07075,1.07023,1.0706,201899998.0
2007-06-19 02:50:00,1.0706,1.0706,1.07045,1.07055,117300000.0
2007-06-19 02:55:00,1.07055,1.07055,1.07055,1.07055,45700000.0
2007-06-19 03:00:00,1.07055,1.07055,1.0702,1.0702,177600000.0
2007-06-19 03:05:00,1.0706,1.0708,1.0706,1.07075,931199999.0
2007-06-19 03:10:00,1.0708,1.0708,1.07025,1.07047,235100001.0
2007-06-19 03:15:00,1.07075,1.07075,1.07032,1.0707,210100000.0
2007-06-19 03:20:00,1.0707,1.0708,1.07065,1.0708,894099999.0
2007-06-19 03:25:00,1.07038,1.071,1.07036,1.071,641800004.0
2007-06-19 03:30:00,1.071,1.071,1.07048,1.07057,982499999.0
2007-06-19 03:35:00,1.07085,1.07095,1.07027,1.07095,347700003.0
2007-06-19 03:40:00,1.0709,1.07095,1.07041,1.07041,254899999.0
2007-06-19 03:45:00,1.0709,1.071,1.07048,1.07048,531800005.0
2007-06-19 03:50:00,1.07061,1.0711,1.07054,1.07095,456299999.0
2007-06-19 03:55:00,1.07095,1.07095,1.07085,1.07085,168500001.0
2007-06-19 04:00:00,1.07085,1.0709,1.07045,1.0706,239700000.0
2007-06-19 04:05:00,1.0709,1.07105,1.07065,1.07095,208700000.0
2007-06-19 04:10:00,1.071,1.07115,1.07063,1.071,457100002.0
2007-06-19 04:15:00,1.071,1.0713,1.07085,1.0711,1853200012.0
2007-06-19 04:20:00,1.0711,1.0715,1.0711,1.0713,1197199993.0
2007-06-19 04:25:00,1.0713,1.0714,1.07107,1.0713,293000001.0
2007-06-19 04:30:00,1.0713,1.07155,1.0713,1.07155,689100002.0
2007-06-19 04:35:00,1.07155,1.07155,1.07112,1.07145,254500003.0
2007-06-19 04:40:00,1.07124,1.0714,1.07103,1.0712,286099996.0
2007-06-19 04:45:00,1.0714,1.0714,1.07086,1.07108,384800005.0
2007-06-19 04:50:00,1.07107,1.07121,1.07079,1.071,991800007.0
2007-06-19 04:55:00,1.07095,1.07106,1.07088,1.07095,243300000.0
2007-06-19 05:00:00,1.0712,1.07135,1.07115,1.07115,237600003.0
2007-06-19 05:05:00,1.07122,1.07122,1.07094,1.07115,231799999.0
2007-06-19 05:10:00,1.0709,1.0712,1.07076,1.07097,1330700003.0
2007-06-19 05:15:00,1.0712,1.0712,1.07097,1.0711,538800001.0
2007-06-19 05:20:00,1.0711,1.0711,1.07067,1.0709,1366600000.0
2007-06-19 05:25:00,1.0708,1.07095,1.07058,1.0707,1488300005.0
2007-06-19 05:30:00,1.07088,1.071,1.07074,1.071,593600000.0
2007-06-19 05:35:00,1.0709,1.07107,1.07047,1.0707,516000004.0
2007-06-19 05:40:00,1.07075,1.071,1.07058,1.071,610400003.0
2007-06-19 05:45:00,1.07071,1.071,1.07058,1.0709,972099993.0
2007-06-19 05:50:00,1.0706,1.0711,1.07054,1.0708,1191999997.0
2007-06-19 05:55:00,1.0709,1.0709,1.07057,1.07075,1749900007.0
2007-06-19 06:00:00,1.0709,1.07092,1.07062,1.07085,1128499996.0
2007-06-19 06:05:00,1.07077,1.071,1.0707,1.07076,538100001.0
2007-06-19 06:10:00,1.07062,1.07085,1.0706,1.0708,4159300002.0
2007-06-19 06:15:00,1.07062,1.0711,1.07055,1.0709,1978099995.0
2007-06-19 06:20:00,1.0708,1.0712,1.07057,1.07091,932899995.0
2007-06-19 06:25:00,1.07089,1.0714,1.07089,1.0713,996199992.0
2007-06-19 06:30:00,1.07125,1.07155,1.0707,1.0708,1318800003.0
2007-06-19 06:35:00,1.0708,1.071,1.07041,1.0709,818400006.0
2007-06-19 06:40:00,1.07105,1.0711,1.07065,1.07065,1153100008.0
2007-06-19 06:45:00,1.0708,1.07135,1.0707,1.0713,2653600011.0
2007-06-19 06:50:00,1.0713,1.0713,1.07085,1.071,1210000002.0
2007-06-19 06:55:00,1.071,1.07105,1.07062,1.07095,1948100013.0
2007-06-19 07:00:00,1.071,1.07115,1.07095,1.07115,410800006.0
2007-06-19 07:05:00,1.0712,1.0713,1.07065,1.0712,1104100004.0
2007-06-19 07:10:00,1.07074,1.0712,1.07071,1.0711,1243600004.0
2007-06-19 07:15:00,1.0711,1.0713,1.07105,1.0711,831700002.0
2007-06-19 07:20:00,1.0711,1.0712,1.07105,1.0712,1176100006.0
2007-06-19 07:25:00,1.0712,1.07135,1.07115,1.0712,280599997.0
2007-06-19 07:30:00,1.0712,1.0712,1.07087,1.071,2460599998.0
2007-06-19 07:35:00,1.07087,1.0712,1.07063,1.0709,1539200006.0
2007-06-19 07:40:00,1.0711,1.0712,1.07061,1.07092,4393099997.0
2007-06-19 07:45:00,1.0711,1.0711,1.07073,1.071,608000004.0
2007-06-19 07:50:00,1.071,1.07105,1.07042,1.0709,1531999999.0
2007-06-19 07:55:00,1.0709,1.071,1.0708,1.0708,188199999.0
2007-06-19 08:00:00,1.0708,1.0711,1.07065,1.0709,1593200001.0
2007-06-19 08:05:00,1.0709,1.0713,1.0709,1.07115,1245599994.0
2007-06-19 08:10:00,1.07115,1.0713,1.0709,1.0711,772600001.0
2007-06-19 08:15:00,1.0711,1.07145,1.07095,1.07145,1180100002.0
2007-06-19 08:20:00,1.07155,1.07165,1.0714,1.0714,693499993.0
2007-06-19 08:25:00,1.0714,1.07155,1.07106,1.0711,1327799996.0
2007-06-19 08:30:00,1.0713,1.0713,1.07085,1.071,862800001.0
2007-06-19 08:35:00,1.071,1.0712,1.07059,1.07092,2339042610.0
2007-06-19 08:40:00,1.0711,1.0713,1.07066,1.07082,1750500004.0
2007-06-19 08:45:00,1.0712,1.0715,1.07093,1.0714,883600013.0
2007-06-19 08:50:00,1.07145,1.0715,1.07105,1.0711,797500003.0
2007-06-19 08:55:00,1.07105,1.07125,1.07105,1.07115,480700001.0
2007-06-19 09:00:00,1.0712,1.0712,1.07044,1.07107,464000009.0
2007-06-19 09:05:00,1.07115,1.07135,1.07105,1.0712,2255299993.0
2007-06-19 09:10:00,1.0712,1.07125,1.0702,1.0702,3661477716.0
2007-06-19 09:15:00,1.0702,1.0707,1.0702,1.0705,1433700001.0
2007-06-19 09:20:00,1.0705,1.0713,1.0704,1.0707,5004800003.0
2007-06-19 09:25:00,1.0707,1.0709,1.0704,1.0705,2920400003.0
2007-06-19 09:30:00,1.07055,1.0711,1.0705,1.0711,1651100004.0
2007-06-19 09:35:00,1.0711,1.0712,1.0709,1.0712,635899997.0
2007-06-19 09:40:00,1.0711,1.0712,1.07105,1.0712,967400009.0
2007-06-19 09:45:00,1.07115,1.07125,1.0707,1.07115,2908200036.0
2007-06-19 09:50:00,1.07115,1.0721,1.07105,1.0718,1989100018.0
2007-06-19 09:55:00,1.0718,1.0718,1.07115,1.0715,3617400004.0
2007-06-19 10:00:00,1.0715,1.0717,1.0713,1.07135,1291100001.0
2007-06-19 10:05:00,1.07135,1.0714,1.0712,1.07125,363300000.0
2007-06-19 10:10:00,1.07125,1.07135,1.07085,1.07095,1324600001.0
2007-06-19 10:15:00,1.0709,1.07095,1.0706,1.07065,1519700009.0
2007-06-19 10:20:00,1.0707,1.0707,1.0702,1.0702,1518999995.0
2007-06-19 10:25:00,1.07025,1.0704,1.06955,1.06955,1982999999.0
2007-06-19 10:30:00,1.06955,1.0705,1.06955,1.0703,2713100007.0
2007-06-19 10:35:00,1.0703,1.0703,1.0701,1.0701,1830499995.0
2007-06-19 10:40:00,1.0701,1.0704,1.07,1.0701,2721700000.0
2007-06-19 10:45:00,1.0701,1.0701,1.06995,1.07005,1512199990.0
2007-06-19 10:50:00,1.0701,1.0702,1.0695,1.0698,2744100014.0
2007-06-19 10:55:00,1.06975,1.06985,1.0697,1.0698,719200000.0
2007-06-19 11:00:00,1.0698,1.07,1.06955,1.06965,1857499997.0
2007-06-19 11:05:00,1.06975,1.06975,1.06895,1.0696,2560399996.0
2007-06-19 11:10:00,1.0696,1.0696,1.0694,1.0694,446100000.0
2007-06-19 11:15:00,1.0694,1.0696,1.0694,1.0696,1202900001.0
2007-06-19 11:20:00,1.0696,1.0697,1.0695,1.06955,869500000.0
2007-06-19 11:25:00,1.06955,1.0696,1.0693,1.06955,1195399997.0
2007-06-19 11:30:00,1.06939,1.0696,1.0689,1.0696,2259700009.0
2007-06-19 11:35:00,1.0696,1.0699,1.0696,1.0698,2612799980.0
2007-06-19 11:40:00,1.0698,1.071,1.0697,1.0707,2786999992.0
2007-06-19 11:45:00,1.0708,1.0708,1.07035,1.0705,1608400004.0
2007-06-19 11:50:00,1.07005,1.0705,1.07005,1.07035,2468300009.0
2007-06-19 11:55:00,1.0703,1.0704,1.0698,1.0699,1480399997.0
2007-06-19 12:00:00,1.0698,1.0701,1.0691,1.06995,1123499988.0
2007-06-19 12:05:00,1.07,1.07025,1.0699,1.0701,1207300002.0
2007-06-19 12:10:00,1.0701,1.0705,1.07005,1.07045,1254700004.0
2007-06-19 12:15:00,1.07028,1.07055,1.0701,1.0705,2407699984.0
2007-06-19 12:20:00,1.0705,1.07095,1.07035,1.0709,3027600013.0
2007-06-19 12:25:00,1.07095,1.071,1.0706,1.0706,792600004.0
2007-06-19 12:30:00,1.07065,1.0707,1.06987,1.07058,3267199995.0
2007-06-19 12:35:00,1.07048,1.07065,1.07029,1.07055,845100010.0
2007-06-19 12:40:00,1.07055,1.07055,1.06955,1.06955,3486699992.0
2007-06-19 12:45:00,1.0696,1.0703,1.0696,1.0701,2352899999.0
2007-06-19 12:50:00,1.0701,1.07055,1.07005,1.07035,1353199994.0
2007-06-19 12:55:00,1.07045,1.0708,1.0692,1.0701,4751800017.0
2007-06-19 13:00:00,1.0697,1.0721,1.0696,1.0702,4716000001.0
2007-06-19 13:05:00,1.0702,1.0711,1.07015,1.071,2553700011.0
2007-06-19 13:10:00,1.071,1.071,1.07015,1.07045,4891899985.0
2007-06-19 13:15:00,1.0705,1.0705,1.07,1.0703,3912399993.0
2007-06-19 13:20:00,1.0703,1.0703,1.06985,1.0701,2798800003.0
2007-06-19 13:25:00,1.0701,1.0701,1.0699,1.07,1874199999.0
2007-06-19 13:30:00,1.07,1.07,1.06925,1.0695,4778100007.0
2007-06-19 13:35:00,1.06945,1.0697,1.0693,1.0697,3697900013.0
2007-06-19 13:40:00,1.06944,1.0698,1.06934,1.0694,3736669977.0
2007-06-19 13:45:00,1.0694,1.0695,1.0683,1.0685,3339400011.0
2007-06-19 13:50:00,1.0686,1.0686,1.0667,1.0673,7219600004.0
2007-06-19 13:55:00,1.0674,1.06775,1.06705,1.0672,4955000000.0
2007-06-19 14:00:00,1.0671,1.06775,1.0668,1.06695,6030100050.0
2007-06-19 14:05:00,1.0669,1.06715,1.0665,1.0668,6605899986.0
2007-06-19 14:10:00,1.0668,1.06705,1.0667,1.06695,3246599998.0
2007-06-19 14:15:00,1.06695,1.0678,1.06695,1.06745,6090499978.0
2007-06-19 14:20:00,1.06745,1.0684,1.06745,1.0679,4993500009.0
2007-06-19 14:25:00,1.06785,1.06805,1.0676,1.0677,4544099983.0
2007-06-19 14:30:00,1.0677,1.0679,1.06695,1.06695,4774000019.0
2007-06-19 14:35:00,1.067,1.0676,1.067,1.0675,2977700000.0
2007-06-19 14:40:00,1.0675,1.0685,1.06745,1.0683,4505099997.0
2007-06-19 14:45:00,1.0683,1.0683,1.06805,1.06805,2141000004.0
2007-06-19 14:50:00,1.06805,1.06875,1.06805,1.0687,2570100006.0
2007-06-19 14:55:00,1.0686,1.0692,1.06855,1.0689,3779499999.0
2007-06-19 15:00:00,1.06895,1.069,1.0683,1.0688,4280100003.0
2007-06-19 15:05:00,1.0688,1.06895,1.0688,1.06895,1259600008.0
2007-06-19 15:10:00,1.06895,1.06965,1.0687,1.06945,3650100011.0
2007-06-19 15:15:00,1.06955,1.06955,1.0691,1.06945,7027999973.0
2007-06-19 15:20:00,1.06945,1.06955,1.06935,1.0695,2365399987.0
2007-06-19 15:25:00,1.0695,1.0695,1.06915,1.06945,4177699998.0
2007-06-19 15:30:00,1.06945,1.06985,1.06925,1.0693,2035499995.0
2007-06-19 15:35:00,1.0694,1.0694,1.06875,1.06875,2507899979.0
2007-06-19 15:40:00,1.06875,1.06875,1.0681,1.06835,3812599998.0
2007-06-19 15:45:00,1.0684,1.0686,1.0684,1.0685,1406400000.0
2007-06-19 15:50:00,1.0685,1.0686,1.0684,1.06845,874699999.0
2007-06-19 15:55:00,1.0685,1.0685,1.068,1.068,2230500000.0
2007-06-19 16:00:00,1.06805,1.06825,1.06775,1.06825,5745999984.0
2007-06-19 16:05:00,1.06825,1.06885,1.06805,1.0686,5011200008.0
2007-06-19 16:10:00,1.0686,1.0688,1.0681,1.0681,2439600012.0
2007-06-19 16:15:00,1.0682,1.0682,1.06645,1.06715,4923299998.0
2007-06-19 16:20:00,1.06715,1.06725,1.06675,1.0671,6319800018.0
2007-06-19 16:25:00,1.0671,1.06715,1.0666,1.067,4516200001.0
2007-06-19 16:30:00,1.067,1.067,1.0665,1.0666,3730300005.0
2007-06-19 16:35:00,1.0666,1.0666,1.0654,1.0656,7052499980.0
2007-06-19 16:40:00,1.06555,1.0658,1.0647,1.0649,6171699990.0
2007-06-19 16:45:00,1.065,1.0651,1.0635,1.0639,7439499992.0
2007-06-19 16:50:00,1.0638,1.0643,1.0638,1.06415,7293800002.0
2007-06-19 16:55:00,1.0642,1.0643,1.0629,1.063,8021799987.0
2007-06-19 17:00:00,1.0629,1.0641,1.0629,1.0639,9113599991.0
2007-06-19 17:05:00,1.0639,1.0642,1.06335,1.0636,3426199990.0
2007-06-19 17:10:00,1.0636,1.06415,1.0636,1.0641,2641700003.0
2007-06-19 17:15:00,1.0641,1.0641,1.063,1.0633,3799700009.0
2007-06-19 17:20:00,1.06335,1.06375,1.0631,1.0637,2699999971.0
2007-06-19 17:25:00,1.0637,1.06395,1.06365,1.06385,4442099972.0
2007-06-19 17:30:00,1.06385,1.06385,1.0632,1.06325,4571999976.0
2007-06-19 17:35:00,1.06325,1.06345,1.06325,1.0634,2368600002.0
2007-06-19 17:40:00,1.0634,1.0636,1.06327,1.0636,2478300016.0
2007-06-19 17:45:00,1.0636,1.0637,1.06326,1.0635,2709200017.0
2007-06-19 17:50:00,1.06345,1.0637,1.0633,1.0634,5609099990.0
2007-06-19 17:55:00,1.0635,1.0639,1.0634,1.0636,5929300013.0
2007-06-19 18:00:00,1.06365,1.06395,1.06355,1.0638,4689000027.0
2007-06-19 18:05:00,1.0638,1.0641,1.0636,1.0637,3362699988.0
2007-06-19 18:10:00,1.0637,1.0637,1.06335,1.0634,5703400022.0
2007-06-19 18:15:00,1.0635,1.0636,1.06335,1.0636,4733999969.0
2007-06-19 18:20:00,1.0636,1.0636,1.06295,1.063,3819900007.0
2007-06-19 18:25:00,1.063,1.06355,1.063,1.06355,2109699996.0
2007-06-19 18:30:00,1.06355,1.06375,1.0635,1.0636,3180199999.0
2007-06-19 18:35:00,1.06355,1.06365,1.06335,1.0634,2198700006.0
2007-06-19 18:40:00,1.0634,1.06345,1.06325,1.0634,1523599997.0
2007-06-19 18:45:00,1.06335,1.0634,1.06305,1.0632,2565999994.0
2007-06-19 18:50:00,1.0632,1.0633,1.063,1.0633,2580399988.0
2007-06-19 18:55:00,1.0633,1.0634,1.06295,1.063,2024100004.0
2007-06-19 19:00:00,1.063,1.0632,1.0627,1.0628,7648199995.0
2007-06-19 19:05:00,1.0628,1.0633,1.0628,1.06315,4585499993.0
2007-06-19 19:10:00,1.0632,1.0633,1.0629,1.063,2953799989.0
2007-06-19 19:15:00,1.063,1.063,1.0628,1.0629,4751600000.0
2007-06-19 19:20:00,1.06285,1.063,1.06275,1.0628,3578899992.0
2007-06-19 19:25:00,1.06237,1.063,1.06237,1.0629,1789700000.0
2007-06-19 19:30:00,1.0629,1.06315,1.06285,1.06315,2865299993.0
2007-06-19 19:35:00,1.06315,1.06315,1.06275,1.0628,1897899992.0
2007-06-19 19:40:00,1.06275,1.063,1.06275,1.0628,2711199995.0
2007-06-19 19:45:00,1.0628,1.0629,1.0627,1.0628,1735699998.0
2007-06-19 19:50:00,1.0628,1.0628,1.0626,1.0627,5045599987.0
2007-06-19 19:55:00,1.0627,1.0627,1.0622,1.0624,6100600045.0
2007-06-19 20:00:00,1.06245,1.0627,1.062,1.0623,7546400044.0
2007-06-19 20:05:00,1.0622,1.0625,1.0619,1.0621,4496300009.0
2007-06-19 20:10:00,1.0621,1.0621,1.062,1.062,268900001.0
2007-06-19 20:15:00,1.062,1.0622,1.06185,1.0619,5174299999.0
2007-06-19 20:20:00,1.0618,1.0621,1.0618,1.0621,5888699991.0
2007-06-19 20:25:00,1.0621,1.0622,1.0619,1.0621,5310600023.0
2007-06-19 20:30:00,1.0621,1.0623,1.062,1.0621,5203399988.0
2007-06-19 20:35:00,1.0621,1.0625,1.0619,1.0624,3449399985.0
2007-06-19 20:40:00,1.0624,1.0629,1.06235,1.0627,6522800001.0
2007-06-19 20:45:00,1.0627,1.0628,1.06245,1.06245,5709000017.0
2007-06-19 20:50:00,1.06245,1.0627,1.06245,1.0626,1537200003.0
2007-06-19 20:55:00,1.0626,1.0628,1.06255,1.06275,3673800017.0
2007-06-19 21:00:00,1.06275,1.0628,1.0626,1.0628,4454600012.0
2007-06-19 21:05:00,1.0628,1.063,1.0628,1.0629,798300000.0
2007-06-19 21:10:00,1.0629,1.0629,1.06242,1.06242,568100004.0
2007-06-19 21:15:00,1.0629,1.063,1.0628,1.0629,1372600005.0
2007-06-19 21:20:00,1.06245,1.0629,1.06245,1.0627,2447199992.0
2007-06-19 21:25:00,1.0627,1.0627,1.06213,1.0626,1990500013.0
2007-06-19 21:30:00,1.0626,1.0627,1.0625,1.06255,2640300021.0
2007-06-19 21:35:00,1.0627,1.0627,1.0625,1.0627,1368200001.0
2007-06-19 21:40:00,1.0627,1.0629,1.0626,1.0629,2462099997.0
2007-06-19 21:45:00,1.0629,1.0631,1.0628,1.0629,4115700007.0
2007-06-19 21:50:00,1.063,1.063,1.063,1.063,356799999.0
2007-06-19 21:55:00,1.06265,1.0631,1.06265,1.0631,1686800017.0
2007-06-19 22:00:00,1.0631,1.0631,1.0627,1.0628,2650200008.0
2007-06-19 22:05:00,1.0628,1.0629,1.06242,1.06255,2021500007.0
2007-06-19 22:10:00,1.0628,1.0628,1.0626,1.0626,1121199995.0
2007-06-19 22:15:00,1.0626,1.0627,1.06222,1.0626,536200001.0
2007-06-19 22:20:00,1.0626,1.0627,1.0625,1.0627,604900000.0
2007-06-19 22:25:00,1.06243,1.0627,1.06235,1.0625,872099998.0
2007-06-19 22:30:00,1.0625,1.0625,1.0617,1.0622,3106600010.0
2007-06-19 22:35:00,1.0622,1.0622,1.0618,1.0618,2606000008.0
2007-06-19 22:40:00,1.0618,1.062,1.0615,1.0617,3261200000.0
2007-06-19 22:45:00,1.0618,1.0619,1.0614,1.0615,1674999999.0
2007-06-19 22:50:00,1.0615,1.0617,1.0614,1.0617,808100003.0
2007-06-19 22:55:00,1.0617,1.0625,1.0617,1.0622,1097400015.0
2007-06-19 23:00:00,1.0622,1.0626,1.062,1.0621,212800001.0
2007-06-19 23:05:00,1.0625,1.0626,1.0624,1.0625,926500005.0
2007-06-19 23:10:00,1.0625,1.0626,1.06225,1.06225,360300000.0
2007-06-19 23:15:00,1.0625,1.0626,1.0624,1.0626,229399996.0
2007-06-19 23:20:00,1.0626,1.0626,1.0624,1.0625,109100000.0
2007-06-19 23:25:00,1.06232,1.0626,1.06199,1.06201,843900005.0
2007-06-19 23:30:00,1.0625,1.0625,1.06228,1.06236,186200001.0
2007-06-19 23:35:00,1.0625,1.0627,1.0624,1.0624,674399998.0
2007-06-19 23:40:00,1.0624,1.0626,1.06235,1.0625,365300000.0
2007-06-19 23:45:00,1.06223,1.0625,1.06205,1.06228,372200001.0
2007-06-19 23:50:00,1.06223,1.0625,1.0622,1.0625,263700000.0
2007-06-19 23:55:00,1.06208,1.06238,1.06205,1.06221,157000000.0
2007-06-20 00:00:00,1.0625,1.0625,1.0623,1.0623,382000002.0
2007-06-20 00:05:00,1.0622,1.0624,1.062,1.062,987800006.0
2007-06-20 00:10:00,1.062,1.0626,1.062,1.0624,1158100004.0
2007-06-20 00:15:00,1.0624,1.0624,1.06195,1.06217,205099995.0
2007-06-20 00:20:00,1.0624,1.0625,1.06213,1.06213,177799999.0
2007-06-20 00:25:00,1.0625,1.0625,1.0624,1.0625,599100000.0
2007-06-20 00:30:00,1.06237,1.0625,1.06203,1.0624,552999998.0
2007-06-20 00:35:00,1.06225,1.0625,1.0622,1.0625,949599991.0
2007-06-20 00:40:00,1.0625,1.0626,1.06228,1.0626,243600000.0
2007-06-20 00:45:00,1.0626,1.0628,1.06255,1.0628,853099993.0
2007-06-20 00:50:00,1.06265,1.0629,1.0626,1.06265,982000006.0
2007-06-20 00:55:00,1.0626,1.0627,1.0624,1.0624,464799999.0
2007-06-20 01:00:00,1.0624,1.0627,1.06235,1.0626,1317699996.0
2007-06-20 01:05:00,1.0626,1.0626,1.0625,1.0625,76200000.0
2007-06-20 01:10:00,1.0626,1.0626,1.0625,1.0626,31599999.0
2007-06-20 01:15:00,1.0626,1.0626,1.0625,1.06255,307700008.0
2007-06-20 01:20:00,1.0626,1.0628,1.06245,1.0625,186100004.0
2007-06-20 01:25:00,1.06255,1.06255,1.06201,1.0623,265900000.0
2007-06-20 01:30:00,1.0622,1.0626,1.0622,1.06231,212600000.0
2007-06-20 01:35:00,1.0626,1.0628,1.0626,1.0628,1074700011.0
2007-06-20 01:40:00,1.0628,1.063,1.0626,1.0626,618899999.0
2007-06-20 01:45:00,1.06242,1.0628,1.06234,1.06255,822199999.0
2007-06-20 01:50:00,1.06239,1.06285,1.06239,1.0626,476400000.0
2007-06-20 01:55:00,1.0626,1.0626,1.06213,1.0625,244000000.0
2007-06-20 02:00:00,1.0625,1.0625,1.06206,1.0624,420100002.0
2007-06-20 02:05:00,1.06235,1.0627,1.0619,1.06225,1568500021.0
2007-06-20 02:10:00,1.06225,1.0624,1.06183,1.0622,1094700015.0
2007-06-20 02:15:00,1.0623,1.0628,1.0621,1.0623,2507399998.0
2007-06-20 02:20:00,1.06215,1.0625,1.06203,1.0623,703200012.0
2007-06-20 02:25:00,1.0623,1.0626,1.06207,1.0624,970000006.0
2007-06-20 02:30:00,1.06219,1.0625,1.06198,1.0625,220200002.0
2007-06-20 02:35:00,1.0625,1.06255,1.06245,1.0625,106500000.0
2007-06-20 02:40:00,1.0625,1.06265,1.0625,1.0625,350599999.0
2007-06-20 02:45:00,1.06217,1.06255,1.06195,1.06208,97199999.0
2007-06-20 02:50:00,1.06213,1.06265,1.06213,1.0626,441000004.0
2007-06-20 02:55:00,1.0626,1.0626,1.06198,1.0626,1248300006.0
2007-06-20 03:00:00,1.0626,1.0626,1.06225,1.0625,158600001.0
2007-06-20 03:05:00,1.0625,1.06255,1.0624,1.0625,181500000.0
2007-06-20 03:10:00,1.0625,1.0625,1.06194,1.06207,557400005.0
2007-06-20 03:15:00,1.0624,1.0625,1.0621,1.0625,167600000.0
2007-06-20 03:20:00,1.06212,1.0625,1.06209,1.0625,572499990.0
2007-06-20 03:25:00,1.06214,1.0625,1.06198,1.06213,441499999.0
2007-06-20 03:30:00,1.0625,1.0625,1.0621,1.0622,436500006.0
2007-06-20 03:35:00,1.06225,1.06225,1.06186,1.062,517599991.0
2007-06-20 03:40:00,1.062,1.0623,1.062,1.0621,726000001.0
2007-06-20 03:45:00,1.0621,1.0622,1.062,1.06205,388820001.0
2007-06-20 03:50:00,1.062,1.0622,1.06195,1.062,413059999.0
2007-06-20 03:55:00,1.062,1.0621,1.06195,1.06205,351300001.0
2007-06-20 04:00:00,1.0622,1.0624,1.0621,1.0624,486400008.0
2007-06-20 04:05:00,1.0624,1.0624,1.06225,1.0623,251700000.0
2007-06-20 04:10:00,1.0623,1.0625,1.06198,1.0625,124100000.0
2007-06-20 04:15:00,1.0625,1.0625,1.0624,1.0624,69580000.0
2007-06-20 04:20:00,1.0624,1.0625,1.06225,1.0624,1441000008.0
2007-06-20 04:25:00,1.0624,1.06245,1.06215,1.0622,331600000.0
2007-06-20 04:30:00,1.0623,1.0623,1.06225,1.0623,197300000.0
2007-06-20 04:35:00,1.0623,1.0624,1.06191,1.06207,349800001.0
2007-06-20 04:40:00,1.06208,1.0624,1.06188,1.0624,139800000.0
2007-06-20 04:45:00,1.0624,1.0625,1.0624,1.0625,129400000.0
2007-06-20 04:50:00,1.0624,1.06245,1.062,1.0624,250200001.0
2007-06-20 04:55:00,1.0624,1.0624,1.06188,1.0624,52900000.0
2007-06-20 05:00:00,1.0624,1.0624,1.06225,1.0623,84600000.0
2007-06-20 05:05:00,1.0624,1.0624,1.06177,1.0623,574900004.0
2007-06-20 05:10:00,1.06225,1.06235,1.0622,1.06235,139799999.0
2007-06-20 05:15:00,1.06213,1.0624,1.06185,1.06185,2280499991.0
2007-06-20 05:20:00,1.0623,1.0623,1.06188,1.06203,351100003.0
2007-06-20 05:25:00,1.0623,1.0624,1.0622,1.0623,340300002.0
2007-06-20 05:30:00,1.0623,1.0625,1.06183,1.0625,441100001.0
2007-06-20 05:35:00,1.0625,1.0625,1.06206,1.06245,400400002.0
2007-06-20 05:40:00,1.0625,1.0626,1.06219,1.0626,373300000.0
2007-06-20 05:45:00,1.0626,1.0626,1.0625,1.0626,319500005.0
2007-06-20 05:50:00,1.06225,1.0626,1.06219,1.0626,188400000.0
2007-06-20 05:55:00,1.0626,1.0627,1.0626,1.0627,171700001.0
2007-06-20 06:00:00,1.0627,1.0627,1.0627,1.0627,28300000.0
2007-06-20 06:05:00,1.0627,1.0627,1.06265,1.06265,46300000.0
2007-06-20 06:10:00,1.06242,1.0627,1.06223,1.06247,1587600011.0
2007-06-20 06:15:00,1.0627,1.0629,1.06256,1.0628,246200000.0
2007-06-20 06:20:00,1.0628,1.0628,1.06236,1.06248,1019800001.0
2007-06-20 06:25:00,1.06258,1.06285,1.06245,1.0628,1957900022.0
2007-06-20 06:30:00,1.0628,1.0628,1.0626,1.0626,172400000.0
2007-06-20 06:35:00,1.0626,1.0626,1.0624,1.0626,874700004.0
2007-06-20 06:40:00,1.0626,1.0626,1.06205,1.0625,530599999.0
2007-06-20 06:45:00,1.0625,1.0625,1.06216,1.0625,214400004.0
2007-06-20 06:50:00,1.0625,1.0625,1.0625,1.0625,253200002.0
2007-06-20 06:55:00,1.06245,1.06259,1.06223,1.0625,3320000031.0
2007-06-20 07:00:00,1.0625,1.0627,1.06245,1.0627,871500012.0
2007-06-20 07:05:00,1.0627,1.0628,1.0626,1.0628,292599999.0
2007-06-20 07:10:00,1.0628,1.06285,1.06252,1.0626,2242300001.0
2007-06-20 07:15:00,1.0626,1.0628,1.06231,1.0625,2526099993.0
2007-06-20 07:20:00,1.06255,1.06265,1.06206,1.0623,1677699983.0
2007-06-20 07:25:00,1.0623,1.06255,1.06206,1.0625,1037300003.0
2007-06-20 07:30:00,1.06217,1.06255,1.06201,1.0622,1119100010.0
2007-06-20 07:35:00,1.06225,1.0623,1.06175,1.06185,633200003.0
2007-06-20 07:40:00,1.06185,1.06205,1.0618,1.062,663500003.0
2007-06-20 07:45:00,1.06185,1.0621,1.0618,1.0621,100200001.0
2007-06-20 07:50:00,1.0621,1.0621,1.0619,1.0621,87600000.0
2007-06-20 07:55:00,1.0621,1.0622,1.062,1.0621,138700001.0
2007-06-20 08:00:00,1.0621,1.0623,1.062,1.06225,284600000.0
2007-06-20 08:05:00,1.06225,1.0623,1.06205,1.0621,322500000.0
2007-06-20 08:10:00,1.0617,1.06225,1.0616,1.06225,501699992.0
2007-06-20 08:15:00,1.06225,1.0629,1.06225,1.0628,616600003.0
2007-06-20 08:20:00,1.0628,1.06285,1.06245,1.06255,778800002.0
2007-06-20 08:25:00,1.06255,1.0626,1.06216,1.0624,745899999.0
2007-06-20 08:30:00,1.06245,1.063,1.06245,1.0628,1035800006.0
2007-06-20 08:35:00,1.0628,1.06285,1.0628,1.06285,338900003.0
2007-06-20 08:40:00,1.06285,1.06285,1.06275,1.0628,271200000.0
2007-06-20 08:45:00,1.0628,1.06295,1.06275,1.06295,452700003.0
2007-06-20 08:50:00,1.06295,1.06315,1.0629,1.0629,1499400002.0
2007-06-20 08:55:00,1.0629,1.06305,1.0628,1.0628,965299994.0
2007-06-20 09:00:00,1.0628,1.0629,1.06275,1.0628,1721900000.0
2007-06-20 09:05:00,1.0628,1.0628,1.06205,1.0623,3264500001.0
2007-06-20 09:10:00,1.0623,1.06345,1.06225,1.06345,4032500021.0
2007-06-20 09:15:00,1.06345,1.0637,1.0629,1.0629,1003100006.0
2007-06-20 09:20:00,1.063,1.063,1.06233,1.06263,995300006.0
2007-06-20 09:25:00,1.06275,1.0628,1.06255,1.0626,407399997.0
2007-06-20 09:30:00,1.0626,1.06375,1.0626,1.0632,2403699996.0
2007-06-20 09:35:00,1.0632,1.0633,1.06315,1.06315,878300004.0
2007-06-20 09:40:00,1.06315,1.06315,1.0622,1.0623,2257199983.0
2007-06-20 09:45:00,1.0623,1.0623,1.06195,1.06205,2432100003.0
2007-06-20 09:50:00,1.0621,1.0621,1.0618,1.0619,2370499999.0
2007-06-20 09:55:00,1.0619,1.0633,1.06185,1.06315,2715999979.0
2007-06-20 10:00:00,1.06315,1.0632,1.0629,1.0631,673500000.0
2007-06-20 10:05:00,1.06305,1.0631,1.0626,1.0627,1764500008.0
2007-06-20 10:10:00,1.06265,1.0632,1.06245,1.0632,1932700001.0
2007-06-20 10:15:00,1.0632,1.0632,1.06295,1.063,1824899989.0
2007-06-20 10:20:00,1.063,1.0631,1.06285,1.0631,1045600001.0
2007-06-20 10:25:00,1.0631,1.0637,1.0631,1.0635,1908300004.0
2007-06-20 10:30:00,1.06345,1.064,1.0633,1.064,2943799995.0
2007-06-20 10:35:00,1.064,1.0642,1.06365,1.064,3796599994.0
2007-06-20 10:40:00,1.064,1.0641,1.06365,1.064,1718500002.0
2007-06-20 10:45:00,1.064,1.065,1.0638,1.065,1940699990.0
2007-06-20 10:50:00,1.06505,1.06515,1.06385,1.0648,3452830488.0
2007-06-20 10:55:00,1.0648,1.065,1.0646,1.0649,1642608316.0
2007-06-20 11:00:00,1.0649,1.06515,1.0646,1.06465,2686999989.0
2007-06-20 11:05:00,1.06465,1.0649,1.06455,1.0648,1378099997.0
2007-06-20 11:10:00,1.0648,1.06525,1.06475,1.0652,1497700003.0
2007-06-20 11:15:00,1.0652,1.0652,1.06495,1.065,1254799997.0
2007-06-20 11:20:00,1.065,1.06515,1.0646,1.0648,1888100002.0
2007-06-20 11:25:00,1.0648,1.0653,1.06465,1.0653,735400004.0
2007-06-20 11:30:00,1.0653,1.0654,1.06475,1.0649,2011700007.0
2007-06-20 11:35:00,1.0649,1.0649,1.06475,1.0649,856399997.0
2007-06-20 11:40:00,1.06453,1.0651,1.06422,1.065,4556399981.0
2007-06-20 11:45:00,1.0651,1.0655,1.065,1.0653,2600800015.0
2007-06-20 11:50:00,1.0653,1.0664,1.0653,1.0661,4790300025.0
2007-06-20 11:55:00,1.0661,1.0662,1.0655,1.0657,3734699997.0
2007-06-20 12:00:00,1.0657,1.0662,1.0655,1.0661,3868500013.0
2007-06-20 12:05:00,1.0661,1.0665,1.0661,1.0664,1889499997.0
2007-06-20 12:10:00,1.0664,1.0664,1.06565,1.0658,1633999993.0
2007-06-20 12:15:00,1.0658,1.0658,1.06505,1.06575,1399900000.0
2007-06-20 12:20:00,1.0657,1.0657,1.0652,1.0655,2109799984.0
2007-06-20 12:25:00,1.0655,1.0657,1.06535,1.0655,1023399999.0
2007-06-20 12:30:00,1.0655,1.06585,1.0655,1.06585,1489800021.0
2007-06-20 12:35:00,1.0659,1.066,1.0658,1.0659,773099995.0
2007-06-20 12:40:00,1.0659,1.06605,1.06585,1.066,1679700004.0
2007-06-20 12:45:00,1.066,1.066,1.0655,1.0656,1712700004.0
2007-06-20 12:50:00,1.0656,1.0658,1.06545,1.0657,1246299991.0
2007-06-20 12:55:00,1.0657,1.0657,1.0651,1.0652,2828399998.0
2007-06-20 13:00:00,1.06515,1.06535,1.06488,1.0652,3396499990.0
2007-06-20 13:05:00,1.0652,1.0655,1.06486,1.06512,1064906002.0
2007-06-20 13:10:00,1.0653,1.0663,1.0653,1.0663,1997599995.0
2007-06-20 13:15:00,1.0663,1.0663,1.06585,1.0662,774899999.0
2007-06-20 13:20:00,1.0662,1.0662,1.0656,1.0656,1686499989.0
2007-06-20 13:25:00,1.0656,1.0657,1.0652,1.06565,1315099998.0
2007-06-20 13:30:00,1.0657,1.0658,1.0655,1.0656,1085099997.0
2007-06-20 13:35:00,1.0656,1.0656,1.06515,1.06525,1484299986.0
2007-06-20 13:40:00,1.06525,1.0657,1.06515,1.0657,2003278012.0
2007-06-20 13:45:00,1.0657,1.0657,1.0656,1.0657,209899999.0
2007-06-20 13:50:00,1.0657,1.0657,1.0656,1.0657,170500000.0
2007-06-20 13:55:00,1.0657,1.0657,1.0656,1.0657,116599999.0
2007-06-20 14:00:00,1.0657,1.06575,1.0655,1.0656,673700000.0
2007-06-20 14:05:00,1.0656,1.06575,1.0655,1.0655,642800004.0
2007-06-20 14:10:00,1.0656,1.0658,1.06555,1.0658,150100000.0
2007-06-20 14:15:00,1.0658,1.0661,1.06555,1.0658,1906699985.0
2007-06-20 14:20:00,1.06575,1.06605,1.06575,1.0659,2598799992.0
2007-06-20 14:25:00,1.0659,1.066,1.06575,1.066,2426099994.0
2007-06-20 14:30:00,1.0661,1.0673,1.0661,1.0672,5455479226.0
2007-06-20 14:35:00,1.0672,1.06735,1.0662,1.06635,7479600019.0
2007-06-20 14:40:00,1.06635,1.0664,1.06595,1.0663,4209899988.0
2007-06-20 14:45:00,1.0663,1.0666,1.06615,1.06615,2594300001.0
2007-06-20 14:50:00,1.0662,1.0666,1.06615,1.0665,2385200007.0
2007-06-20 14:55:00,1.0665,1.06725,1.0665,1.0672,2075200004.0
2007-06-20 15:00:00,1.0672,1.06725,1.06655,1.0669,4274300018.0
2007-06-20 15:05:00,1.0669,1.0673,1.0668,1.0673,4461499964.0
2007-06-20 15:10:00,1.0673,1.0686,1.0673,1.0683,8879400003.0
2007-06-20 15:15:00,1.0682,1.0682,1.06745,1.0676,7663999984.0
2007-06-20 15:20:00,1.0676,1.0682,1.0676,1.0682,5498000005.0
2007-06-20 15:25:00,1.0682,1.06865,1.0681,1.0684,5755500006.0
2007-06-20 15:30:00,1.06845,1.0685,1.06785,1.06805,6496699975.0
2007-06-20 15:35:00,1.06805,1.0682,1.06785,1.0681,5424100013.0
2007-06-20 15:40:00,1.0681,1.0683,1.0678,1.06795,4227700002.0
2007-06-20 15:45:00,1.068,1.0681,1.0675,1.06785,8541799967.0
2007-06-20 15:50:00,1.0677,1.0683,1.0677,1.0682,2089400008.0
2007-06-20 15:55:00,1.068,1.0682,1.0676,1.0677,5528699949.0
2007-06-20 16:00:00,1.0677,1.068,1.0673,1.0673,6723399981.0
2007-06-20 16:05:00,1.06735,1.0675,1.06725,1.0674,6170199968.0
2007-06-20 16:10:00,1.0674,1.0677,1.06675,1.067,5715300015.0
2007-06-20 16:15:00,1.067,1.06715,1.0669,1.06705,2708200005.0
2007-06-20 16:20:00,1.06705,1.0671,1.06645,1.06655,3109599997.0
2007-06-20 16:25:00,1.06655,1.06665,1.06625,1.0665,5182099984.0
2007-06-20 16:30:00,1.0664,1.0673,1.0664,1.0668,5207400000.0
2007-06-20 16:35:00,1.0668,1.06685,1.06655,1.0667,3914300013.0
2007-06-20 16:40:00,1.0667,1.0667,1.0662,1.06625,5628399976.0
2007-06-20 16:45:00,1.0662,1.06625,1.0652,1.06565,4907900006.0
2007-06-20 16:50:00,1.06565,1.0664,1.06545,1.06555,5417099997.0
2007-06-20 16:55:00,1.0655,1.0658,1.064,1.064,4015200004.0
2007-06-20 17:00:00,1.0641,1.0647,1.0637,1.06445,1488199998.0
2007-06-20 17:05:00,1.06445,1.0645,1.06405,1.06445,3134799990.0
2007-06-20 17:10:00,1.06445,1.0645,1.06375,1.0638,2328000004.0
2007-06-20 17:15:00,1.0638,1.0639,1.06305,1.0638,5304999994.0
2007-06-20 17:20:00,1.0638,1.0642,1.06365,1.0641,4656799985.0
2007-06-20 17:25:00,1.0641,1.0642,1.064,1.0641,3421399994.0
2007-06-20 17:30:00,1.0639,1.0647,1.0639,1.0642,2697602019.0
2007-06-20 17:35:00,1.06425,1.0644,1.064,1.064,3200049990.0
2007-06-20 17:40:00,1.064,1.064,1.0636,1.0638,5113000017.0
2007-06-20 17:45:00,1.0638,1.06385,1.06355,1.06385,3307800001.0
2007-06-20 17:50:00,1.0638,1.0646,1.0638,1.0646,5476899992.0
2007-06-20 17:55:00,1.06455,1.0648,1.0643,1.0646,4892179996.0
2007-06-20 18:00:00,1.06455,1.0646,1.0643,1.06445,2085760013.0
2007-06-20 18:05:00,1.06445,1.06455,1.0641,1.06415,2748099993.0
2007-06-20 18:10:00,1.06415,1.06455,1.06415,1.06445,2555200010.0
2007-06-20 18:15:00,1.06445,1.06455,1.0644,1.06455,728700006.0
2007-06-20 18:20:00,1.0645,1.06455,1.06415,1.0642,374000007.0
2007-06-20 18:25:00,1.0642,1.0643,1.06405,1.0643,1083900003.0
2007-06-20 18:30:00,1.06425,1.0643,1.06377,1.0643,774500000.0
2007-06-20 18:35:00,1.0643,1.06445,1.06389,1.0643,1686600003.0
2007-06-20 18:40:00,1.0643,1.0643,1.06369,1.06377,867699998.0
2007-06-20 18:45:00,1.06407,1.06445,1.06401,1.06445,990299997.0
2007-06-20 18:50:00,1.06445,1.0647,1.0644,1.0646,349500002.0
2007-06-20 18:55:00,1.0646,1.0647,1.06455,1.06465,591099996.0
2007-06-20 19:00:00,1.06465,1.0648,1.06465,1.06475,699500000.0
2007-06-20 19:05:00,1.06475,1.06545,1.0647,1.06535,2934700011.0
2007-06-20 19:10:00,1.0654,1.06555,1.06535,1.0655,696699998.0
2007-06-20 19:15:00,1.0655,1.0655,1.0654,1.0654,368500000.0
2007-06-20 19:20:00,1.0654,1.0654,1.065,1.0652,1924300000.0
2007-06-20 19:25:00,1.0652,1.0654,1.0651,1.06525,3374800016.0
2007-06-20 19:30:00,1.06525,1.06525,1.06485,1.0652,245200001.0
2007-06-20 19:35:00,1.0652,1.06525,1.06486,1.0652,925799984.0
2007-06-20 19:40:00,1.0652,1.0654,1.06474,1.0653,1342200002.0
2007-06-20 19:45:00,1.0653,1.0654,1.0651,1.0653,1583400001.0
2007-06-20 19:50:00,1.0653,1.0653,1.06474,1.06505,776399998.0
2007-06-20 19:55:00,1.06505,1.06505,1.06438,1.065,953499998.0
2007-06-20 20:00:00,1.06486,1.06505,1.06458,1.065,676099997.0
2007-06-20 20:05:00,1.065,1.0653,1.06484,1.0653,451899997.0
2007-06-20 20:10:00,1.0653,1.0653,1.06515,1.06515,82300000.0
2007-06-20 20:15:00,1.06515,1.0654,1.065,1.06535,1337099990.0
2007-06-20 20:20:00,1.06535,1.06545,1.06487,1.0653,427400001.0
2007-06-20 20:25:00,1.0653,1.0653,1.06476,1.06525,609000005.0
2007-06-20 20:30:00,1.0652,1.0652,1.06445,1.0647,2888799985.0
2007-06-20 20:35:00,1.0647,1.0652,1.0647,1.0652,2553000000.0
2007-06-20 20:40:00,1.0652,1.0653,1.06515,1.0653,1087880002.0
2007-06-20 20:45:00,1.0653,1.06565,1.0653,1.06565,517199999.0
2007-06-20 20:50:00,1.06565,1.066,1.0656,1.066,528600003.0
2007-06-20 20:55:00,1.06595,1.0661,1.0659,1.06595,255000001.0
2007-06-20 21:00:00,1.06595,1.066,1.06515,1.06525,1654899999.0
2007-06-20 21:05:00,1.0653,1.0658,1.0653,1.0657,634900000.0
2007-06-20 21:10:00,1.0657,1.0658,1.0657,1.06575,196999999.0
2007-06-20 21:15:00,1.06575,1.066,1.06575,1.06595,1318399989.0
2007-06-20 21:20:00,1.06605,1.067,1.06605,1.067,2277200003.0
2007-06-20 21:25:00,1.0668,1.0674,1.0668,1.06715,2490599996.0
2007-06-20 21:30:00,1.0672,1.0673,1.06705,1.06705,1193900008.0
2007-06-20 21:35:00,1.0671,1.0673,1.067,1.0673,722699998.0
2007-06-20 21:40:00,1.0673,1.0674,1.0672,1.0672,640399999.0
2007-06-20 21:45:00,1.0672,1.0673,1.06715,1.0672,714699983.0
2007-06-20 21:50:00,1.0673,1.0673,1.06715,1.06715,1029100000.0
2007-06-20 21:55:00,1.0672,1.0672,1.0669,1.067,1215900013.0
2007-06-20 22:00:00,1.0669,1.0672,1.0667,1.06695,1987600001.0
2007-06-20 22:05:00,1.067,1.0673,1.0669,1.0669,2006800008.0
2007-06-20 22:10:00,1.0669,1.0669,1.0664,1.0666,928400001.0
2007-06-20 22:15:00,1.0666,1.06665,1.0662,1.0662,1028699999.0
2007-06-20 22:20:00,1.0662,1.0665,1.066,1.0664,2203300020.0
2007-06-20 22:25:00,1.0664,1.0664,1.066,1.0661,1719100002.0
2007-06-20 22:30:00,1.06602,1.0664,1.06591,1.0662,666900002.0
2007-06-20 22:35:00,1.0662,1.0663,1.066,1.066,1324000013.0
2007-06-20 22:40:00,1.066,1.0665,1.0657,1.0665,3361800005.0
2007-06-20 22:45:00,1.0665,1.0666,1.06625,1.06635,1195600007.0
2007-06-20 22:50:00,1.0664,1.0664,1.0663,1.0664,1161199993.0
2007-06-20 22:55:00,1.0664,1.0665,1.066,1.0661,1278800000.0
2007-06-20 23:00:00,1.0661,1.0664,1.0659,1.0661,228900000.0
2007-06-20 23:05:00,1.066,1.0661,1.06588,1.066,472399999.0
2007-06-20 23:10:00,1.066,1.06625,1.06585,1.06625,539800014.0
2007-06-20 23:15:00,1.0663,1.0663,1.06592,1.06608,391100000.0
2007-06-20 23:20:00,1.0664,1.0664,1.0651,1.0661,779400007.0
2007-06-20 23:25:00,1.066,1.066,1.0655,1.0658,903600000.0
2007-06-20 23:30:00,1.0658,1.06595,1.06552,1.0658,205599998.0
2007-06-20 23:35:00,1.06563,1.0662,1.06562,1.0662,864700002.0
2007-06-20 23:40:00,1.06595,1.0662,1.06585,1.0661,1175000018.0
2007-06-20 23:45:00,1.0661,1.0662,1.06583,1.0661,355400001.0
2007-06-20 23:50:00,1.0661,1.0661,1.0649,1.066,499699999.0
2007-06-20 23:55:00,1.06592,1.0661,1.06578,1.066,341000002.0
2007-06-21 00:00:00,1.06588,1.066,1.06575,1.06583,242699998.0
2007-06-21 00:05:00,1.066,1.066,1.06575,1.0658,219600000.0
2007-06-21 00:10:00,1.06584,1.0662,1.06574,1.06615,333600002.0
2007-06-21 00:15:00,1.0658,1.0662,1.0658,1.0662,520100005.0
2007-06-21 00:20:00,1.06614,1.0663,1.06603,1.0663,591599999.0
2007-06-21 00:25:00,1.0663,1.06685,1.0663,1.0667,1130700006.0
2007-06-21 00:30:00,1.06675,1.0669,1.06665,1.06665,789200007.0
2007-06-21 00:35:00,1.06641,1.0667,1.06641,1.06645,732600000.0
2007-06-21 00:40:00,1.0667,1.0668,1.06636,1.0668,306000000.0
2007-06-21 00:45:00,1.0668,1.0675,1.0668,1.0675,1741599991.0
2007-06-21 00:50:00,1.0675,1.0677,1.0674,1.0677,843700001.0
2007-06-21 00:55:00,1.0677,1.0677,1.0672,1.0673,781700000.0
2007-06-21 01:00:00,1.0674,1.0678,1.0673,1.0674,2023900032.0
2007-06-21 01:05:00,1.0675,1.0675,1.06727,1.06734,58500000.0
2007-06-21 01:10:00,1.0674,1.0675,1.06735,1.06735,292300001.0
2007-06-21 01:15:00,1.06735,1.06735,1.06685,1.06685,1093499997.0
2007-06-21 01:20:00,1.06697,1.0671,1.06684,1.0671,167699999.0
2007-06-21 01:25:00,1.0671,1.06715,1.06675,1.0668,456300002.0
2007-06-21 01:30:00,1.0668,1.0669,1.0665,1.0665,887500011.0
2007-06-21 01:35:00,1.0665,1.06675,1.0662,1.06675,1449700005.0
2007-06-21 01:40:00,1.06645,1.0668,1.06644,1.0668,208400000.0
2007-06-21 01:45:00,1.06651,1.0668,1.06644,1.06658,333000000.0
2007-06-21 01:50:00,1.0668,1.0668,1.06652,1.06658,123800001.0
2007-06-21 01:55:00,1.0668,1.06705,1.0668,1.06685,635500012.0
2007-06-21 02:00:00,1.0668,1.06685,1.06646,1.06659,697099997.0
2007-06-21 02:05:00,1.06668,1.06695,1.0666,1.0668,1715399996.0
2007-06-21 02:10:00,1.0668,1.0668,1.06638,1.0665,322600002.0
2007-06-21 02:15:00,1.0668,1.067,1.0668,1.0669,615199996.0
2007-06-21 02:20:00,1.06655,1.0669,1.06638,1.06648,945500006.0
2007-06-21 02:25:00,1.0669,1.0669,1.0664,1.0669,516700005.0
2007-06-21 02:30:00,1.0669,1.067,1.06648,1.06655,145500001.0
2007-06-21 02:35:00,1.06667,1.067,1.0664,1.06666,143800003.0
2007-06-21 02:40:00,1.0669,1.06705,1.06648,1.06705,165700001.0
2007-06-21 02:45:00,1.067,1.06705,1.06661,1.06683,454200001.0
2007-06-21 02:50:00,1.0671,1.06715,1.06663,1.06663,230800000.0
2007-06-21 02:55:00,1.06676,1.06691,1.06659,1.06688,1396999999.0
2007-06-21 03:00:00,1.0668,1.06705,1.06668,1.06705,481199997.0
2007-06-21 03:05:00,1.06656,1.06699,1.06656,1.06683,1209100009.0
2007-06-21 03:10:00,1.06691,1.06725,1.06663,1.06725,449600001.0
2007-06-21 03:15:00,1.06725,1.06735,1.06715,1.0673,164800000.0
2007-06-21 03:20:00,1.06725,1.06725,1.0668,1.0669,275600003.0
2007-06-21 03:25:00,1.0672,1.0672,1.06671,1.0672,387600004.0
2007-06-21 03:30:00,1.0672,1.0672,1.06673,1.06687,475600000.0
2007-06-21 03:35:00,1.06685,1.0672,1.06675,1.06685,304999998.0
2007-06-21 03:40:00,1.0672,1.0672,1.06685,1.06696,288900000.0
2007-06-21 03:45:00,1.06693,1.0672,1.06667,1.0672,1077800002.0
2007-06-21 03:50:00,1.06667,1.0672,1.06667,1.0672,1025799999.0
2007-06-21 03:55:00,1.0672,1.0672,1.0671,1.0672,797000001.0
2007-06-21 04:00:00,1.06683,1.0672,1.06651,1.0672,286300000.0
2007-06-21 04:05:00,1.0672,1.0672,1.067,1.0672,116100000.0
2007-06-21 04:10:00,1.0672,1.0672,1.06671,1.06679,159500000.0
2007-06-21 04:15:00,1.06675,1.06705,1.06668,1.06705,301000000.0
2007-06-21 04:20:00,1.067,1.06705,1.06655,1.0669,691299999.0
2007-06-21 04:25:00,1.06641,1.0671,1.06641,1.0669,411200000.0
2007-06-21 04:30:00,1.0669,1.06695,1.0665,1.06659,348299999.0
2007-06-21 04:35:00,1.06662,1.06695,1.06642,1.06645,144900000.0
2007-06-21 04:40:00,1.06685,1.06685,1.06659,1.0667,153900000.0
2007-06-21 04:45:00,1.0667,1.0667,1.06665,1.06665,175899998.0
2007-06-21 04:50:00,1.06641,1.0667,1.06624,1.0667,646100002.0
2007-06-21 04:55:00,1.0667,1.067,1.06646,1.067,584100000.0
2007-06-21 05:00:00,1.067,1.067,1.06657,1.0668,518200006.0
2007-06-21 05:05:00,1.06661,1.06685,1.06641,1.0666,816700002.0
2007-06-21 05:10:00,1.0668,1.0668,1.06615,1.06648,786300000.0
2007-06-21 05:15:00,1.06654,1.0667,1.0664,1.0667,1439900000.0
2007-06-21 05:20:00,1.0667,1.0667,1.06615,1.06642,548299998.0
2007-06-21 05:25:00,1.06645,1.0667,1.06629,1.06644,2792100003.0
2007-06-21 05:30:00,1.0665,1.06687,1.06642,1.0668,747199995.0
2007-06-21 05:35:00,1.0668,1.06688,1.06652,1.0667,456099996.0
2007-06-21 05:40:00,1.06664,1.0668,1.06637,1.06649,161900000.0
2007-06-21 05:45:00,1.0668,1.06697,1.06646,1.06675,950299997.0
2007-06-21 05:50:00,1.0669,1.06695,1.06647,1.0667,1335900006.0
2007-06-21 05:55:00,1.06677,1.0669,1.06655,1.06655,2783700001.0
2007-06-21 06:00:00,1.06665,1.06675,1.06637,1.06654,1250500006.0
2007-06-21 06:05:00,1.06668,1.0669,1.06667,1.0668,145099999.0
2007-06-21 06:10:00,1.06651,1.0668,1.06645,1.0666,2328100016.0
2007-06-21 06:15:00,1.0666,1.0666,1.06604,1.06626,913700001.0
2007-06-21 06:20:00,1.0664,1.0666,1.06628,1.06648,775300008.0
2007-06-21 06:25:00,1.06648,1.0666,1.06618,1.06635,2799200033.0
2007-06-21 06:30:00,1.0666,1.06665,1.06625,1.06635,735000000.0
2007-06-21 06:35:00,1.06635,1.06645,1.06595,1.06645,1578499993.0
2007-06-21 06:40:00,1.06645,1.06685,1.06631,1.06636,2336900011.0
2007-06-21 06:45:00,1.0666,1.0668,1.06655,1.0666,888100002.0
2007-06-21 06:50:00,1.0666,1.0666,1.06635,1.0666,240400002.0
2007-06-21 06:55:00,1.0666,1.0666,1.0663,1.0663,997499996.0
2007-06-21 07:00:00,1.0663,1.06645,1.06585,1.06606,1664100005.0
2007-06-21 07:05:00,1.06635,1.0664,1.06607,1.06619,714900001.0
2007-06-21 07:10:00,1.0664,1.0665,1.06597,1.06617,3166100016.0
2007-06-21 07:15:00,1.06645,1.06655,1.06623,1.06623,357399999.0
2007-06-21 07:20:00,1.0665,1.0665,1.06635,1.06635,447400001.0
2007-06-21 07:25:00,1.06635,1.0665,1.06612,1.06645,3989600001.0
2007-06-21 07:30:00,1.0665,1.0665,1.06617,1.0665,1797600004.0
2007-06-21 07:35:00,1.0663,1.0668,1.06625,1.0668,904799998.0
2007-06-21 07:40:00,1.06655,1.067,1.06634,1.06683,1852499994.0
2007-06-21 07:45:00,1.06672,1.06691,1.06641,1.0668,644300002.0
2007-06-21 07:50:00,1.06656,1.06681,1.0665,1.06651,3103000007.0
2007-06-21 07:55:00,1.0665,1.0667,1.0662,1.06635,1744099999.0
2007-06-21 08:00:00,1.06635,1.0666,1.06605,1.0661,515300002.0
2007-06-21 08:05:00,1.0661,1.06615,1.066,1.066,727100002.0
2007-06-21 08:10:00,1.066,1.0662,1.06566,1.06615,1342900006.0
2007-06-21 08:15:00,1.06615,1.06645,1.06615,1.0663,470200001.0
2007-06-21 08:20:00,1.06625,1.0666,1.0662,1.0663,803000003.0
2007-06-21 08:25:00,1.06598,1.0664,1.06566,1.0664,815099995.0
2007-06-21 08:30:00,1.0664,1.0664,1.06581,1.06615,476100003.0
2007-06-21 08:35:00,1.06615,1.0664,1.06593,1.06593,1635899996.0
2007-06-21 08:40:00,1.0665,1.0668,1.0665,1.0666,406800001.0
2007-06-21 08:45:00,1.0666,1.0669,1.06634,1.0668,1252100004.0
2007-06-21 08:50:00,1.0668,1.0668,1.0667,1.0667,84000000.0
2007-06-21 08:55:00,1.0667,1.0668,1.0667,1.0667,291400000.0
2007-06-21 09:00:00,1.06675,1.0669,1.0665,1.0669,2176299980.0
2007-06-21 09:05:00,1.0669,1.0676,1.0669,1.06745,2627600009.0
2007-06-21 09:10:00,1.06745,1.0676,1.0673,1.0676,704600001.0
2007-06-21 09:15:00,1.0676,1.0676,1.067,1.0672,1192199996.0
2007-06-21 09:20:00,1.0673,1.0673,1.067,1.067,1262599990.0
2007-06-21 09:25:00,1.06705,1.0675,1.06695,1.0675,915299992.0
2007-06-21 09:30:00,1.0675,1.0677,1.0674,1.0676,577299996.0
2007-06-21 09:35:00,1.0677,1.0679,1.0676,1.0679,1988800000.0
2007-06-21 09:40:00,1.0679,1.068,1.0678,1.0679,1109199997.0
2007-06-21 09:45:00,1.0679,1.06795,1.06775,1.0678,3414299986.0
2007-06-21 09:50:00,1.0678,1.06795,1.0677,1.0678,1571700000.0
2007-06-21 09:55:00,1.0678,1.06795,1.06775,1.06795,1458000005.0
2007-06-21 10:00:00,1.06795,1.06805,1.0676,1.06775,2489300003.0
2007-06-21 10:05:00,1.0677,1.0677,1.0675,1.0675,217800000.0
2007-06-21 10:10:00,1.0675,1.06755,1.0674,1.0675,1651100011.0
2007-06-21 10:15:00,1.06745,1.0678,1.06645,1.0666,4325300008.0
2007-06-21 10:20:00,1.0666,1.0672,1.0666,1.0669,1517000000.0
2007-06-21 10:25:00,1.0669,1.067,1.0668,1.0668,88200000.0
2007-06-21 10:30:00,1.0668,1.0669,1.06665,1.06665,286699997.0
2007-06-21 10:35:00,1.06661,1.06665,1.066,1.0661,2166499987.0
2007-06-21 10:40:00,1.06605,1.0666,1.06605,1.0666,1607200010.0
2007-06-21 10:45:00,1.0666,1.0667,1.0661,1.0662,624300003.0
2007-06-21 10:50:00,1.0662,1.0662,1.06605,1.0662,535299999.0
2007-06-21 10:55:00,1.0662,1.06645,1.06615,1.06635,2160100003.0
2007-06-21 11:00:00,1.0664,1.0666,1.0664,1.0665,731300000.0
2007-06-21 11:05:00,1.06655,1.06675,1.0664,1.06655,1346700002.0
2007-06-21 11:10:00,1.06655,1.06685,1.0664,1.0668,736199998.0
2007-06-21 11:15:00,1.0668,1.06685,1.06625,1.0663,3183224809.0
2007-06-21 11:20:00,1.06635,1.0665,1.06625,1.0665,1347800008.0
2007-06-21 11:25:00,1.0665,1.0665,1.06625,1.06625,961700001.0
2007-06-21 11:30:00,1.0663,1.0664,1.06589,1.0663,1676699991.0
2007-06-21 11:35:00,1.0663,1.0664,1.066,1.06605,1428400000.0
2007-06-21 11:40:00,1.0661,1.0661,1.0655,1.0655,1535600001.0
2007-06-21 11:45:00,1.06555,1.0659,1.0654,1.06575,863000008.0
2007-06-21 11:50:00,1.0658,1.06595,1.0653,1.06545,1485399988.0
2007-06-21 11:55:00,1.0654,1.06555,1.0654,1.06545,920000003.0
2007-06-21 12:00:00,1.0654,1.06545,1.06495,1.065,714600002.0
2007-06-21 12:05:00,1.065,1.06515,1.06455,1.0646,3406000011.0
2007-06-21 12:10:00,1.06465,1.0661,1.0643,1.066,4172099986.0
2007-06-21 12:15:00,1.066,1.0663,1.066,1.0661,1637000012.0
2007-06-21 12:20:00,1.066,1.066,1.0657,1.0657,913100008.0
2007-06-21 12:25:00,1.06575,1.0658,1.0652,1.06558,1034099999.0
2007-06-21 12:30:00,1.0657,1.0658,1.06539,1.06575,2125500008.0
2007-06-21 12:35:00,1.06575,1.06575,1.06565,1.0657,551200004.0
2007-06-21 12:40:00,1.0657,1.0658,1.06535,1.0658,2757899988.0
2007-06-21 12:45:00,1.0658,1.06585,1.0655,1.06585,1834400006.0
2007-06-21 12:50:00,1.06547,1.0663,1.06536,1.0662,1630800003.0
2007-06-21 12:55:00,1.0662,1.0662,1.06576,1.0661,1960600001.0
2007-06-21 13:00:00,1.0661,1.06615,1.066,1.0661,1411699997.0
2007-06-21 13:05:00,1.0661,1.0668,1.0661,1.0667,3099100004.0
2007-06-21 13:10:00,1.0667,1.06682,1.0662,1.06668,2546500001.0
2007-06-21 13:15:00,1.0668,1.067,1.0668,1.0668,255300000.0
2007-06-21 13:20:00,1.0668,1.0668,1.0667,1.0667,285599999.0
2007-06-21 13:25:00,1.0667,1.0668,1.0663,1.0665,1286799988.0
2007-06-21 13:30:00,1.0665,1.0669,1.06635,1.06675,2187799996.0
2007-06-21 13:35:00,1.06651,1.06691,1.06642,1.06675,2521899994.0
2007-06-21 13:40:00,1.06675,1.06675,1.06641,1.0666,1748599983.0
2007-06-21 13:45:00,1.06665,1.0667,1.0665,1.06655,529599999.0
2007-06-21 13:50:00,1.06665,1.06675,1.06655,1.06655,447700001.0
2007-06-21 13:55:00,1.06655,1.0666,1.06616,1.06628,1730399996.0
2007-06-21 14:00:00,1.0665,1.0666,1.0662,1.0663,3749499992.0
2007-06-21 14:05:00,1.0663,1.0669,1.0663,1.0667,2089500005.0
2007-06-21 14:10:00,1.06675,1.0677,1.0667,1.06745,2721199996.0
2007-06-21 14:15:00,1.06745,1.06775,1.0674,1.0674,1592500006.0
2007-06-21 14:20:00,1.0674,1.06745,1.0673,1.0674,920800005.0
2007-06-21 14:25:00,1.0675,1.0681,1.0673,1.0678,3541100007.0
2007-06-21 14:30:00,1.0676,1.0712,1.0676,1.0703,8757799998.0
2007-06-21 14:35:00,1.0703,1.071,1.0698,1.0708,6107866031.0
2007-06-21 14:40:00,1.0708,1.071,1.0702,1.0702,6933699994.0
2007-06-21 14:45:00,1.0702,1.07135,1.0702,1.0712,6000799981.0
2007-06-21 14:50:00,1.07115,1.07135,1.07095,1.071,4551899994.0
2007-06-21 14:55:00,1.071,1.0717,1.07075,1.0708,3874299993.0
2007-06-21 15:00:00,1.0708,1.071,1.07015,1.07035,4755399982.0
2007-06-21 15:05:00,1.0703,1.07045,1.06965,1.0703,6015899997.0
2007-06-21 15:10:00,1.0703,1.0707,1.07025,1.0706,6359899970.0
2007-06-21 15:15:00,1.0704,1.07065,1.07035,1.07055,1468999997.0
2007-06-21 15:20:00,1.0706,1.0714,1.07055,1.0712,6530100020.0
2007-06-21 15:25:00,1.0713,1.0713,1.0709,1.0709,4730000011.0
2007-06-21 15:30:00,1.0709,1.0712,1.0707,1.0712,2864500007.0
2007-06-21 15:35:00,1.0712,1.0722,1.071,1.0721,8227799972.0
2007-06-21 15:40:00,1.0722,1.0725,1.0719,1.07205,10206499960.0
2007-06-21 15:45:00,1.0719,1.072,1.0711,1.0713,7959200006.0
2007-06-21 15:50:00,1.0712,1.0714,1.07115,1.0714,4259900022.0
2007-06-21 15:55:00,1.0713,1.0715,1.0712,1.0713,8306300064.0
2007-06-21 16:00:00,1.0714,1.0716,1.0712,1.0715,8468400022.0
2007-06-21 16:05:00,1.0715,1.0715,1.0713,1.0714,4862100003.0
2007-06-21 16:10:00,1.0714,1.0717,1.07135,1.07135,5908999995.0
2007-06-21 16:15:00,1.07135,1.0718,1.07135,1.0718,6295399973.0
2007-06-21 16:20:00,1.0718,1.0718,1.0714,1.0715,6763999971.0
2007-06-21 16:25:00,1.07145,1.0716,1.0713,1.0714,3481500000.0
2007-06-21 16:30:00,1.0714,1.0714,1.07105,1.07105,6935099985.0
2007-06-21 16:35:00,1.0711,1.0713,1.0711,1.07125,3355000008.0
2007-06-21 16:40:00,1.0713,1.0714,1.0712,1.07125,4276300011.0
2007-06-21 16:45:00,1.0713,1.0713,1.07095,1.0711,5499810926.0
2007-06-21 16:50:00,1.07115,1.0713,1.0701,1.0701,6603300001.0
2007-06-21 16:55:00,1.07025,1.07115,1.0702,1.07115,7506599993.0
2007-06-21 17:00:00,1.0708,1.0712,1.0705,1.0709,4321499976.0
2007-06-21 17:05:00,1.0709,1.0716,1.07085,1.0715,4079600007.0
2007-06-21 17:10:00,1.0715,1.0715,1.07095,1.0711,4118300003.0
2007-06-21 17:15:00,1.0711,1.0712,1.0705,1.0706,5704399995.0
2007-06-21 17:20:00,1.0706,1.0711,1.0705,1.071,3449500005.0
2007-06-21 17:25:00,1.07095,1.0714,1.07095,1.07125,2016999995.0
2007-06-21 17:30:00,1.07125,1.0718,1.0712,1.0718,2727999992.0
2007-06-21 17:35:00,1.0718,1.0723,1.0716,1.0719,6430000008.0
2007-06-21 17:40:00,1.0719,1.0733,1.0718,1.0732,9423599985.0
2007-06-21 17:45:00,1.0727,1.0734,1.0727,1.0733,8493000005.0
2007-06-21 17:50:00,1.0733,1.0735,1.0731,1.0733,5889600037.0
2007-06-21 17:55:00,1.0733,1.0734,1.0725,1.0727,2980200014.0
2007-06-21 18:00:00,1.0727,1.0732,1.0726,1.0728,8769699996.0
2007-06-21 18:05:00,1.0727,1.0734,1.0727,1.0733,7910699987.0
2007-06-21 18:10:00,1.0734,1.074,1.0733,1.07375,5399248265.0
2007-06-21 18:15:00,1.07375,1.0739,1.0733,1.0735,4755248311.0
2007-06-21 18:20:00,1.0735,1.074,1.0734,1.0738,7168605918.0
2007-06-21 18:25:00,1.0738,1.0739,1.07355,1.0737,6267700004.0
2007-06-21 18:30:00,1.0737,1.0738,1.0736,1.0737,968399997.0
2007-06-21 18:35:00,1.0737,1.0738,1.0737,1.0737,1824599996.0
2007-06-21 18:40:00,1.0738,1.0739,1.0735,1.0736,6641299975.0
2007-06-21 18:45:00,1.0736,1.0736,1.07335,1.0735,2325600006.0
2007-06-21 18:50:00,1.0735,1.0742,1.0735,1.0741,4752799995.0
2007-06-21 18:55:00,1.0741,1.0742,1.07385,1.07385,4492899993.0
2007-06-21 19:00:00,1.0739,1.0741,1.0739,1.074,1774099990.0
2007-06-21 19:05:00,1.074,1.0741,1.074,1.0741,1663100001.0
2007-06-21 19:10:00,1.0741,1.0742,1.07395,1.0741,892600002.0
2007-06-21 19:15:00,1.0741,1.0742,1.074,1.0741,903900001.0
2007-06-21 19:20:00,1.0741,1.0741,1.0736,1.07375,452300000.0
2007-06-21 19:25:00,1.0737,1.07375,1.07345,1.0737,1985900000.0
2007-06-21 19:30:00,1.07365,1.0743,1.0732,1.07425,4278000003.0
2007-06-21 19:35:00,1.07425,1.075,1.0741,1.0743,5772800002.0
2007-06-21 19:40:00,1.0743,1.07455,1.0741,1.0743,3468709982.0
2007-06-21 19:45:00,1.0743,1.0745,1.0742,1.0744,2005299999.0
2007-06-21 19:50:00,1.0744,1.0745,1.0742,1.0742,1745100013.0
2007-06-21 19:55:00,1.0742,1.0745,1.07384,1.0744,3449400003.0
2007-06-21 20:00:00,1.0744,1.0747,1.0742,1.0747,5215799995.0
2007-06-21 20:05:00,1.0747,1.0752,1.0745,1.0747,4586000007.0
2007-06-21 20:10:00,1.0747,1.0749,1.07455,1.0747,1489099993.0
2007-06-21 20:15:00,1.0747,1.0752,1.07465,1.0751,3088699974.0
2007-06-21 20:20:00,1.0751,1.0751,1.0749,1.075,4049599997.0
2007-06-21 20:25:00,1.075,1.075,1.07465,1.0748,3768300032.0
2007-06-21 20:30:00,1.0748,1.0752,1.0748,1.075,5582199989.0
2007-06-21 20:35:00,1.075,1.0751,1.0747,1.0751,5014099991.0
2007-06-21 20:40:00,1.07535,1.0756,1.0753,1.0756,4122670302.0
2007-06-21 20:45:00,1.0756,1.0759,1.0754,1.0754,5106400004.0
2007-06-21 20:50:00,1.0754,1.07585,1.0754,1.0757,5155970297.0
2007-06-21 20:55:00,1.0758,1.0759,1.0755,1.0758,3014499997.0
2007-06-21 21:00:00,1.0758,1.0758,1.0751,1.07525,3753799968.0
2007-06-21 21:05:00,1.07525,1.07525,1.0748,1.0748,684500001.0
2007-06-21 21:10:00,1.0748,1.075,1.07455,1.07455,3863599990.0
2007-06-21 21:15:00,1.07455,1.0747,1.07435,1.0747,2892199984.0
2007-06-21 21:20:00,1.0747,1.07525,1.0746,1.07525,1934499996.0
2007-06-21 21:25:00,1.07525,1.07535,1.0748,1.0748,2774299996.0
2007-06-21 21:30:00,1.0749,1.075,1.0747,1.0748,2689823335.0
2007-06-21 21:35:00,1.07475,1.0752,1.07475,1.075,3839400012.0
2007-06-21 21:40:00,1.075,1.075,1.0747,1.0748,1834100011.0
2007-06-21 21:45:00,1.0748,1.0748,1.0747,1.0748,195099996.0
2007-06-21 21:50:00,1.0749,1.0749,1.0745,1.0746,2889500008.0
2007-06-21 21:55:00,1.0746,1.0746,1.0743,1.0745,2921899995.0
2007-06-21 22:00:00,1.0745,1.0747,1.0745,1.0747,517799999.0
2007-06-21 22:05:00,1.0747,1.0747,1.0743,1.0745,1058299995.0
2007-06-21 22:10:00,1.0745,1.0745,1.0744,1.0745,441600001.0
2007-06-21 22:15:00,1.0744,1.0746,1.0743,1.0743,525400003.0
2007-06-21 22:20:00,1.0744,1.0745,1.0742,1.0742,1295500000.0
2007-06-21 22:25:00,1.0742,1.0743,1.0741,1.0741,650000000.0
2007-06-21 22:30:00,1.0741,1.0741,1.0739,1.074,1147900000.0
2007-06-21 22:35:00,1.074,1.0742,1.0739,1.0741,954899999.0
2007-06-21 22:40:00,1.0741,1.0742,1.074,1.0742,529400004.0
2007-06-21 22:45:00,1.0742,1.0745,1.0741,1.0744,1086800002.0
2007-06-21 22:50:00,1.0745,1.0745,1.0741,1.0742,1362900009.0
2007-06-21 22:55:00,1.0743,1.0746,1.0743,1.0745,653500001.0
2007-06-21 23:00:00,1.0745,1.0747,1.0742,1.0743,535999999.0
2007-06-21 23:05:00,1.0743,1.0743,1.07382,1.07388,250199999.0
2007-06-21 23:10:00,1.07378,1.0742,1.07378,1.0741,387400000.0
2007-06-21 23:15:00,1.07367,1.0744,1.07367,1.0743,465899997.0
2007-06-21 23:20:00,1.0743,1.0743,1.07389,1.07403,321800004.0
2007-06-21 23:25:00,1.0742,1.0746,1.0742,1.07445,361599999.0
2007-06-21 23:30:00,1.07446,1.0748,1.07428,1.0748,435700000.0
2007-06-21 23:35:00,1.0748,1.0748,1.0743,1.0743,315700000.0
2007-06-21 23:40:00,1.07405,1.0745,1.07396,1.07425,1263300011.0
2007-06-21 23:45:00,1.0743,1.0745,1.0743,1.0743,267799998.0
2007-06-21 23:50:00,1.0743,1.0744,1.074,1.074,365000000.0
2007-06-21 23:55:00,1.07374,1.0742,1.07369,1.07385,404999999.0
2007-06-22 00:00:00,1.0741,1.0742,1.07373,1.0739,391400003.0
2007-06-22 00:05:00,1.0742,1.0743,1.0742,1.0743,188899998.0
2007-06-22 00:10:00,1.07425,1.0743,1.07402,1.07406,219299995.0
2007-06-22 00:15:00,1.07403,1.0743,1.07386,1.07391,233299999.0
2007-06-22 00:20:00,1.0741,1.0741,1.07385,1.0741,167800000.0
2007-06-22 00:25:00,1.0741,1.0741,1.07367,1.0741,563600002.0
2007-06-22 00:30:00,1.0741,1.0741,1.0739,1.074,985900003.0
2007-06-22 00:35:00,1.074,1.0741,1.074,1.0741,437900001.0
2007-06-22 00:40:00,1.0741,1.0744,1.0739,1.0739,616700000.0
2007-06-22 00:45:00,1.074,1.074,1.07378,1.07379,164699999.0
2007-06-22 00:50:00,1.074,1.074,1.07373,1.074,416600000.0
2007-06-22 00:55:00,1.074,1.074,1.07359,1.074,210199999.0
2007-06-22 01:00:00,1.074,1.074,1.0737,1.0738,911800000.0
2007-06-22 01:05:00,1.0738,1.0739,1.07344,1.0738,87400000.0
2007-06-22 01:10:00,1.07361,1.0738,1.07355,1.07365,373800000.0
2007-06-22 01:15:00,1.07365,1.0738,1.07344,1.07375,290600000.0
2007-06-22 01:20:00,1.07375,1.074,1.07352,1.0739,324199999.0
2007-06-22 01:25:00,1.0739,1.07395,1.07352,1.07367,353300000.0
2007-06-22 01:30:00,1.07364,1.074,1.07359,1.07395,236699998.0
2007-06-22 01:35:00,1.0739,1.0739,1.07336,1.07343,290399998.0
2007-06-22 01:40:00,1.07368,1.0738,1.07345,1.07368,866600001.0
2007-06-22 01:45:00,1.0739,1.0739,1.0735,1.07385,176200000.0
2007-06-22 01:50:00,1.0739,1.0739,1.07335,1.0734,263100000.0
2007-06-22 01:55:00,1.0737,1.0737,1.07342,1.07352,314099998.0
2007-06-22 02:00:00,1.0737,1.0738,1.07327,1.0735,366300000.0
2007-06-22 02:05:00,1.0735,1.07353,1.0732,1.0735,499300001.0
2007-06-22 02:10:00,1.07317,1.0736,1.07311,1.0734,1601799994.0
2007-06-22 02:15:00,1.07304,1.0735,1.07304,1.07311,895600003.0
2007-06-22 02:20:00,1.0734,1.0734,1.0733,1.0734,224400000.0
2007-06-22 02:25:00,1.0734,1.07345,1.07281,1.0734,341100000.0
2007-06-22 02:30:00,1.0734,1.0734,1.0734,1.0734,248000000.0
2007-06-22 02:35:00,1.0734,1.0734,1.07267,1.07307,149200000.0
2007-06-22 02:40:00,1.0734,1.0735,1.07296,1.0735,428599998.0
2007-06-22 02:45:00,1.0734,1.0735,1.07299,1.07325,726400001.0
2007-06-22 02:50:00,1.07325,1.0736,1.07315,1.0736,405706603.0
2007-06-22 02:55:00,1.0736,1.0738,1.0734,1.07375,1511599997.0
2007-06-22 03:00:00,1.07375,1.07385,1.07337,1.0737,400700001.0
2007-06-22 03:05:00,1.07375,1.0738,1.07338,1.07349,239599999.0
2007-06-22 03:10:00,1.07356,1.0739,1.07334,1.0738,794499994.0
2007-06-22 03:15:00,1.0735,1.0738,1.07331,1.0737,240600000.0
2007-06-22 03:20:00,1.0736,1.0738,1.07322,1.0736,249799998.0
2007-06-22 03:25:00,1.07324,1.0736,1.07322,1.0735,514399999.0
2007-06-22 03:30:00,1.07311,1.0735,1.07301,1.0734,385799996.0
2007-06-22 03:35:00,1.07345,1.0735,1.07298,1.0735,198800000.0
2007-06-22 03:40:00,1.0735,1.07355,1.07322,1.07327,123400000.0
2007-06-22 03:45:00,1.07355,1.0736,1.07315,1.0736,190900001.0
2007-06-22 03:50:00,1.0736,1.0737,1.0736,1.07365,391199997.0
2007-06-22 03:55:00,1.0737,1.0737,1.0736,1.0736,222300003.0
2007-06-22 04:00:00,1.0736,1.0737,1.07345,1.0737,429000002.0
2007-06-22 04:05:00,1.0737,1.0737,1.07312,1.07326,802400005.0
2007-06-22 04:10:00,1.07328,1.0735,1.07325,1.0735,146800000.0
2007-06-22 04:15:00,1.07302,1.0735,1.07302,1.0735,471499998.0
2007-06-22 04:20:00,1.0735,1.0735,1.0734,1.0734,329599998.0
2007-06-22 04:25:00,1.0734,1.0734,1.073,1.0734,306399995.0
2007-06-22 04:30:00,1.0733,1.07335,1.07288,1.0733,356200002.0
2007-06-22 04:35:00,1.0733,1.0733,1.07294,1.0731,98200000.0
2007-06-22 04:40:00,1.0734,1.07355,1.07295,1.07318,388300005.0
2007-06-22 04:45:00,1.0735,1.0735,1.0734,1.0735,240900000.0
2007-06-22 04:50:00,1.0734,1.0734,1.07282,1.07293,967600007.0
2007-06-22 04:55:00,1.0733,1.0735,1.0729,1.07345,497400004.0
2007-06-22 05:00:00,1.07345,1.07355,1.07314,1.07331,180300000.0
2007-06-22 05:05:00,1.0735,1.0735,1.07302,1.0735,194100004.0
2007-06-22 05:10:00,1.0731,1.0737,1.07307,1.07339,1770499993.0
2007-06-22 05:15:00,1.07365,1.07365,1.07297,1.07341,2255000005.0
2007-06-22 05:20:00,1.07341,1.0737,1.07317,1.0737,1189600004.0
2007-06-22 05:25:00,1.07343,1.0737,1.07323,1.07347,2913200006.0
2007-06-22 05:30:00,1.07347,1.0737,1.07334,1.07365,1636600010.0
2007-06-22 05:35:00,1.07365,1.0741,1.07365,1.074,1379600002.0
2007-06-22 05:40:00,1.074,1.0744,1.07395,1.07415,1360999999.0
2007-06-22 05:45:00,1.07425,1.07425,1.07368,1.074,521000000.0
2007-06-22 05:50:00,1.074,1.0741,1.07378,1.07395,521900002.0
2007-06-22 05:55:00,1.074,1.074,1.0737,1.07375,947500003.0
2007-06-22 06:00:00,1.07375,1.0738,1.07317,1.0738,546300008.0
2007-06-22 06:05:00,1.07385,1.07385,1.07366,1.07369,209999998.0
2007-06-22 06:10:00,1.07353,1.0739,1.0735,1.07363,3150600005.0
2007-06-22 06:15:00,1.0739,1.0739,1.07341,1.07365,1644100003.0
2007-06-22 06:20:00,1.0739,1.0739,1.07335,1.0739,956600005.0
2007-06-22 06:25:00,1.07357,1.07395,1.07351,1.07375,2398200029.0
2007-06-22 06:30:00,1.07365,1.0741,1.07356,1.07385,943199997.0
2007-06-22 06:35:00,1.07385,1.0741,1.07374,1.07387,1492399995.0
2007-06-22 06:40:00,1.07405,1.07405,1.07354,1.07364,356600002.0
2007-06-22 06:45:00,1.07372,1.074,1.07368,1.074,129000000.0
2007-06-22 06:50:00,1.0737,1.074,1.07364,1.07385,267100001.0
2007-06-22 06:55:00,1.07385,1.07385,1.07342,1.07385,2368600007.0
2007-06-22 07:00:00,1.07359,1.0739,1.07359,1.07365,785400003.0
2007-06-22 07:05:00,1.07344,1.0738,1.07327,1.07355,1553099995.0
2007-06-22 07:10:00,1.07358,1.0739,1.07334,1.07365,1056300007.0
2007-06-22 07:15:00,1.0737,1.0739,1.07348,1.0738,1595599994.0
2007-06-22 07:20:00,1.07343,1.07395,1.07343,1.07375,2733199978.0
2007-06-22 07:25:00,1.074,1.074,1.07395,1.07395,117000001.0
2007-06-22 07:30:00,1.07356,1.074,1.07356,1.0737,3747900008.0
2007-06-22 07:35:00,1.074,1.074,1.0738,1.07385,269200000.0
2007-06-22 07:40:00,1.074,1.0741,1.07365,1.07375,1165099995.0
2007-06-22 07:45:00,1.0738,1.07395,1.07332,1.07376,434300005.0
2007-06-22 07:50:00,1.074,1.0751,1.074,1.07455,1647399998.0
2007-06-22 07:55:00,1.07455,1.07465,1.0742,1.0744,1562700001.0
2007-06-22 08:00:00,1.0744,1.0748,1.0743,1.0745,1168799994.0
2007-06-22 08:05:00,1.0745,1.0745,1.0739,1.074,2179800005.0
2007-06-22 08:10:00,1.074,1.07405,1.07325,1.0736,3912100006.0
2007-06-22 08:15:00,1.0736,1.0736,1.0732,1.0734,2258500008.0
2007-06-22 08:20:00,1.0734,1.0735,1.07315,1.0732,1475499995.0
2007-06-22 08:25:00,1.0733,1.0733,1.07315,1.0733,1566899969.0
2007-06-22 08:30:00,1.0733,1.0733,1.07315,1.0732,804300006.0
2007-06-22 08:35:00,1.07298,1.0734,1.0725,1.07292,2183899985.0
2007-06-22 08:40:00,1.0732,1.0737,1.07296,1.0734,1895599993.0
2007-06-22 08:45:00,1.0737,1.0739,1.0733,1.0733,494399998.0
2007-06-22 08:50:00,1.07283,1.07331,1.07276,1.0733,856200000.0
2007-06-22 08:55:00,1.0733,1.0735,1.07315,1.0734,839699985.0
2007-06-22 09:00:00,1.0734,1.0739,1.07335,1.0736,2583399967.0
2007-06-22 09:05:00,1.07365,1.07365,1.0732,1.0733,2640799992.0
2007-06-22 09:10:00,1.073,1.0735,1.07291,1.07345,1685100023.0
2007-06-22 09:15:00,1.0735,1.0735,1.0734,1.0734,1124900005.0
2007-06-22 09:20:00,1.07345,1.0735,1.07284,1.0733,715799998.0
2007-06-22 09:25:00,1.07325,1.0734,1.0732,1.0733,735900006.0
2007-06-22 09:30:00,1.07284,1.0735,1.07282,1.0734,1527299995.0
2007-06-22 09:35:00,1.07345,1.0735,1.07315,1.07315,168700000.0
2007-06-22 09:40:00,1.0732,1.07325,1.07315,1.0732,347300001.0
2007-06-22 09:45:00,1.07315,1.0735,1.07315,1.0734,447200001.0
2007-06-22 09:50:00,1.0734,1.0735,1.07307,1.07315,2065899997.0
2007-06-22 09:55:00,1.0732,1.07355,1.0732,1.0735,1460699999.0
2007-06-22 10:00:00,1.0735,1.07365,1.0734,1.0736,593600001.0
2007-06-22 10:05:00,1.0735,1.0735,1.07295,1.07335,1681100002.0
2007-06-22 10:10:00,1.07335,1.0735,1.07325,1.07345,767099999.0
2007-06-22 10:15:00,1.07345,1.07345,1.07235,1.0725,4093700003.0
2007-06-22 10:20:00,1.0725,1.0725,1.07185,1.0719,1731700000.0
2007-06-22 10:25:00,1.0719,1.07215,1.0716,1.0717,4844999988.0
2007-06-22 10:30:00,1.0717,1.0722,1.0716,1.07205,2051899990.0
2007-06-22 10:35:00,1.0721,1.0726,1.07205,1.0725,1716799989.0
2007-06-22 10:40:00,1.0725,1.0728,1.0722,1.0722,1190100011.0
2007-06-22 10:45:00,1.0722,1.07255,1.072,1.0724,2035100008.0
2007-06-22 10:50:00,1.0725,1.0725,1.0724,1.0725,351899999.0
2007-06-22 10:55:00,1.0725,1.0727,1.0724,1.0726,1062899998.0
2007-06-22 11:00:00,1.0726,1.07275,1.07236,1.07252,2333000001.0
2007-06-22 11:05:00,1.0727,1.0728,1.07265,1.0727,1087899994.0
2007-06-22 11:10:00,1.0727,1.0727,1.07195,1.072,2292599987.0
2007-06-22 11:15:00,1.072,1.07205,1.0716,1.0716,1685500001.0
2007-06-22 11:20:00,1.0716,1.07185,1.07155,1.0717,1270800010.0
2007-06-22 11:25:00,1.0717,1.07185,1.0716,1.07175,1044100010.0
2007-06-22 11:30:00,1.07175,1.07205,1.0714,1.072,2414399992.0
2007-06-22 11:35:00,1.072,1.0726,1.07165,1.0719,1688559999.0
2007-06-22 11:40:00,1.0719,1.0725,1.0719,1.07235,1916999996.0
2007-06-22 11:45:00,1.07235,1.07235,1.07155,1.0717,2511900009.0
2007-06-22 11:50:00,1.0717,1.0718,1.07115,1.0714,3847199978.0
2007-06-22 11:55:00,1.0714,1.0722,1.0713,1.07215,1551800000.0
2007-06-22 12:00:00,1.0722,1.0722,1.072,1.0721,1166300007.0
2007-06-22 12:05:00,1.0721,1.0725,1.07195,1.0725,3095699932.0
2007-06-22 12:10:00,1.0725,1.0725,1.07185,1.0721,1932899995.0
2007-06-22 12:15:00,1.0721,1.0722,1.07195,1.072,1643699995.0
2007-06-22 12:20:00,1.072,1.0721,1.07175,1.07185,2468900003.0
2007-06-22 12:25:00,1.0718,1.07185,1.07125,1.0713,2901999978.0
2007-06-22 12:30:00,1.0713,1.0715,1.07125,1.0714,1670000014.0
2007-06-22 12:35:00,1.0714,1.0715,1.0712,1.0712,961099988.0
2007-06-22 12:40:00,1.0712,1.07145,1.07105,1.0712,3083199995.0
2007-06-22 12:45:00,1.0712,1.07135,1.0712,1.07125,959999984.0
2007-06-22 12:50:00,1.0713,1.0714,1.0711,1.0712,3064399989.0
2007-06-22 12:55:00,1.0713,1.0719,1.0712,1.0719,1528400010.0
2007-06-22 13:00:00,1.07185,1.07185,1.07155,1.0718,630699998.0
2007-06-22 13:05:00,1.07185,1.07185,1.07175,1.07175,820899978.0
2007-06-22 13:10:00,1.0718,1.07185,1.071,1.0711,2948799995.0
2007-06-22 13:15:00,1.0711,1.0712,1.07095,1.071,1527399992.0
2007-06-22 13:20:00,1.07095,1.0715,1.07085,1.07145,3746400030.0
2007-06-22 13:25:00,1.07145,1.0717,1.07135,1.0715,2079060017.0
2007-06-22 13:30:00,1.0715,1.0717,1.0715,1.07155,1978399993.0
2007-06-22 13:35:00,1.0715,1.0716,1.0715,1.0716,1271300003.0
2007-06-22 13:40:00,1.0716,1.07165,1.07125,1.07125,1911099996.0
2007-06-22 13:45:00,1.07125,1.0715,1.0712,1.0713,1225499993.0
2007-06-22 13:50:00,1.0713,1.0722,1.0713,1.0715,3049699989.0
2007-06-22 13:55:00,1.0715,1.0724,1.0714,1.0722,7420000002.0
2007-06-22 14:00:00,1.0722,1.0724,1.0716,1.0717,5592999964.0
2007-06-22 14:05:00,1.0717,1.0718,1.0715,1.0717,3051800003.0
2007-06-22 14:10:00,1.0716,1.0722,1.0716,1.0722,8346299955.0
2007-06-22 14:15:00,1.0722,1.0722,1.0715,1.0717,5641700009.0
2007-06-22 14:20:00,1.0715,1.0722,1.0714,1.072,8235600018.0
2007-06-22 14:25:00,1.072,1.072,1.0714,1.07145,4616499998.0
2007-06-22 14:30:00,1.0715,1.0717,1.0706,1.0706,6641599986.0
2007-06-22 14:35:00,1.0704,1.0706,1.07,1.0705,9234499975.0
2007-06-22 14:40:00,1.0705,1.0715,1.0702,1.0709,6124899887.0
2007-06-22 14:45:00,1.0712,1.0712,1.0706,1.0709,7027499961.0
2007-06-22 14:50:00,1.071,1.071,1.0704,1.0704,6209499914.0
2007-06-22 14:55:00,1.07055,1.07125,1.0705,1.0712,4600799969.0
2007-06-22 15:00:00,1.0712,1.0712,1.0708,1.0711,3155799998.0
2007-06-22 15:05:00,1.0711,1.07125,1.0706,1.07115,2936000002.0
2007-06-22 15:10:00,1.07115,1.0714,1.0711,1.07115,1114400007.0
2007-06-22 15:15:00,1.07115,1.0712,1.0708,1.0709,2734499405.0
2007-06-22 15:20:00,1.0709,1.07105,1.07049,1.07078,1390799998.0
2007-06-22 15:25:00,1.071,1.071,1.0707,1.07075,1910900012.0
2007-06-22 15:30:00,1.07075,1.07075,1.0703,1.07035,3049499998.0
2007-06-22 15:35:00,1.0704,1.07045,1.0699,1.0702,6911000086.0
2007-06-22 15:40:00,1.0702,1.07025,1.0691,1.06925,7836900025.0
2007-06-22 15:45:00,1.06925,1.0696,1.06905,1.0695,4564099996.0
2007-06-22 15:50:00,1.0695,1.07,1.0693,1.06975,3255899989.0
2007-06-22 15:55:00,1.06975,1.0704,1.0695,1.07035,5981400014.0
2007-06-22 16:00:00,1.07035,1.0705,1.0696,1.0696,5719399983.0
2007-06-22 16:05:00,1.0696,1.0697,1.0692,1.0692,2554600011.0
2007-06-22 16:10:00,1.06925,1.0696,1.06915,1.06935,5749900006.0
2007-06-22 16:15:00,1.06935,1.0694,1.06855,1.0687,5006300000.0
2007-06-22 16:20:00,1.0687,1.0687,1.068,1.0681,5743199999.0
2007-06-22 16:25:00,1.0681,1.0682,1.0665,1.0666,6514299992.0
2007-06-22 16:30:00,1.0666,1.0679,1.0665,1.0678,5674299972.0
2007-06-22 16:35:00,1.0678,1.0679,1.0673,1.06765,2823299999.0
2007-06-22 16:40:00,1.0677,1.0683,1.0673,1.0677,6967299999.0
2007-06-22 16:45:00,1.0677,1.0683,1.06745,1.0682,7006299984.0
2007-06-22 16:50:00,1.0682,1.0684,1.0679,1.0679,6788199944.0
2007-06-22 16:55:00,1.068,1.068,1.0669,1.0673,5494899973.0
2007-06-22 17:00:00,1.0673,1.0682,1.0672,1.0682,6156799967.0
2007-06-22 17:05:00,1.0683,1.0684,1.068,1.0681,6492599970.0
2007-06-22 17:10:00,1.0681,1.0681,1.0672,1.0675,6021600023.0
2007-06-22 17:15:00,1.0675,1.0677,1.0675,1.0675,2315799969.0
2007-06-22 17:20:00,1.0675,1.0676,1.06735,1.0676,5420600009.0
2007-06-22 17:25:00,1.0676,1.0676,1.0673,1.0675,3798199999.0
2007-06-22 17:30:00,1.0675,1.0677,1.0674,1.0675,6594299992.0
2007-06-22 17:35:00,1.0675,1.0683,1.0675,1.0679,4034899985.0
2007-06-22 17:40:00,1.0679,1.0679,1.06745,1.0676,4425599996.0
2007-06-22 17:45:00,1.0676,1.0676,1.0671,1.0675,4277600003.0
2007-06-22 17:50:00,1.0674,1.0677,1.0673,1.0676,5805100004.0
2007-06-22 17:55:00,1.0676,1.0679,1.0673,1.0675,6107499995.0
2007-06-22 18:00:00,1.0676,1.0678,1.0675,1.0677,2866499985.0
2007-06-22 18:05:00,1.06765,1.0677,1.06745,1.0676,1457599986.0
2007-06-22 18:10:00,1.0676,1.0678,1.06745,1.0678,2310699996.0
2007-06-22 18:15:00,1.0678,1.068,1.06775,1.0679,3481299994.0
2007-06-22 18:20:00,1.0679,1.0693,1.06785,1.0687,4338200011.0
2007-06-22 18:25:00,1.0687,1.0687,1.06785,1.06805,2578500008.0
2007-06-22 18:30:00,1.06805,1.06845,1.068,1.0683,3617600002.0
2007-06-22 18:35:00,1.0683,1.06865,1.0683,1.06865,1322399997.0
2007-06-22 18:40:00,1.0686,1.069,1.0686,1.0688,420874275.0
2007-06-22 18:45:00,1.0689,1.0689,1.06836,1.06845,655864829.0
2007-06-22 18:50:00,1.06845,1.06865,1.0682,1.0686,1160699999.0
2007-06-22 18:55:00,1.0687,1.06875,1.0686,1.0686,926599996.0
2007-06-22 19:00:00,1.0686,1.0687,1.06835,1.06835,1435000006.0
2007-06-22 19:05:00,1.0684,1.06865,1.06798,1.06865,682500001.0
2007-06-22 19:10:00,1.0687,1.0687,1.0684,1.06845,680707120.0
2007-06-22 19:15:00,1.0685,1.06865,1.0684,1.0684,1739500003.0
2007-06-22 19:20:00,1.0684,1.0685,1.0684,1.0684,881000001.0
2007-06-22 19:25:00,1.06845,1.06855,1.0684,1.0685,450900003.0
2007-06-22 19:30:00,1.0685,1.06855,1.06845,1.0685,2391600006.0
2007-06-22 19:35:00,1.06855,1.06855,1.0685,1.06855,177700006.0
2007-06-22 19:40:00,1.06855,1.06855,1.06797,1.06804,358699999.0
2007-06-22 19:45:00,1.06845,1.06855,1.06825,1.06845,1549199998.0
2007-06-22 19:50:00,1.0685,1.06855,1.06845,1.06855,284400000.0
2007-06-22 19:55:00,1.06855,1.06855,1.06803,1.06855,1049699991.0
2007-06-22 20:00:00,1.0685,1.0685,1.06825,1.06835,642400010.0
2007-06-22 20:05:00,1.06835,1.06845,1.06805,1.06835,774100001.0
2007-06-22 20:10:00,1.0683,1.06835,1.06825,1.0683,457000000.0
2007-06-22 20:15:00,1.0683,1.06855,1.06825,1.06845,604599998.0
2007-06-22 20:20:00,1.06845,1.069,1.0684,1.069,1194600003.0
2007-06-22 20:25:00,1.069,1.0691,1.0689,1.069,790999999.0
2007-06-22 20:30:00,1.069,1.06915,1.0686,1.0686,1500299999.0
2007-06-22 20:35:00,1.0686,1.0688,1.06855,1.0686,1051100003.0
2007-06-22 20:40:00,1.0687,1.0687,1.0684,1.0685,947500001.0
2007-06-22 20:45:00,1.0685,1.06865,1.0681,1.0685,3733499993.0
2007-06-22 20:50:00,1.0686,1.0689,1.0685,1.0689,2853599993.0
2007-06-22 20:55:00,1.0689,1.069,1.06855,1.0688,2701500003.0
2007-06-22 21:00:00,1.0689,1.0691,1.0688,1.069,3677100010.0
2007-06-22 21:05:00,1.069,1.0692,1.0689,1.069,3076399997.0
2007-06-22 21:10:00,1.069,1.069,1.06875,1.06875,1127899998.0
2007-06-22 21:15:00,1.0688,1.0689,1.0687,1.0687,885600001.0
2007-06-22 21:20:00,1.0687,1.0691,1.0687,1.0691,1304000001.0
2007-06-22 21:25:00,1.0691,1.0693,1.06855,1.0693,766399994.0
2007-06-22 21:30:00,1.0693,1.0694,1.0691,1.0693,1717100009.0
2007-06-22 21:35:00,1.0693,1.0695,1.0692,1.0694,1108799999.0
2007-06-22 21:40:00,1.0694,1.0697,1.0693,1.0697,2177600012.0
2007-06-22 21:45:00,1.0697,1.0698,1.0696,1.0698,1488900008.0
2007-06-22 21:50:00,1.0698,1.0698,1.0695,1.0695,1655800010.0
2007-06-22 21:55:00,1.0695,1.0695,1.06925,1.0694,2143700004.0
2007-06-22 22:00:00,1.0695,1.0695,1.069,1.0691,976600004.0
2007-06-22 22:05:00,1.0691,1.0692,1.0688,1.06891,898000007.0
2007-06-22 22:10:00,1.0692,1.0694,1.0687,1.0691,924000000.0
2007-06-22 22:15:00,1.0691,1.0691,1.0688,1.0691,725199992.0
2007-06-22 22:20:00,1.0691,1.0692,1.0689,1.069,528599994.0
2007-06-22 22:25:00,1.069,1.0691,1.0688,1.069,1257099999.0
2007-06-22 22:30:00,1.069,1.0693,1.0688,1.0693,720900000.0
2007-06-22 22:35:00,1.0693,1.0693,1.06895,1.069,780599999.0
2007-06-22 22:40:00,1.06877,1.0691,1.06864,1.0691,435499998.0
2007-06-22 22:45:00,1.0691,1.0691,1.0684,1.069,1844100005.0
2007-06-22 22:50:00,1.069,1.069,1.0685,1.0689,520499999.0
2007-06-22 22:55:00,1.0689,1.0689,1.0678,1.0678,564899999.0
2007-06-25 00:05:00,1.0686,1.0686,1.0686,1.0686,30000000.0
2007-06-25 00:20:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 00:25:00,1.0683,1.0684,1.0682,1.0683,90000000.0
2007-06-25 00:30:00,1.0684,1.0684,1.0683,1.0683,30000000.0
2007-06-25 00:35:00,1.0684,1.0684,1.0682,1.0682,90000000.0
2007-06-25 00:45:00,1.0683,1.0683,1.0683,1.0683,30000000.0
2007-06-25 00:50:00,1.0684,1.0688,1.0683,1.0686,90000000.0
2007-06-25 00:55:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 01:05:00,1.0683,1.0687,1.0683,1.0684,60000000.0
2007-06-25 01:10:00,1.0683,1.0684,1.068,1.0681,120000000.0
2007-06-25 01:15:00,1.0682,1.0682,1.0682,1.0682,30000000.0
2007-06-25 01:20:00,1.0681,1.0682,1.0681,1.0682,30000000.0
2007-06-25 01:35:00,1.0681,1.0681,1.0681,1.0681,30000000.0
2007-06-25 01:40:00,1.068,1.0682,1.068,1.0682,60000000.0
2007-06-25 01:45:00,1.0683,1.0683,1.0682,1.0683,60000000.0
2007-06-25 01:50:00,1.0684,1.0684,1.0682,1.0683,90000000.0
2007-06-25 01:55:00,1.0684,1.0684,1.0684,1.0684,30000000.0
2007-06-25 02:00:00,1.06845,1.0685,1.06801,1.06806,393599998.0
2007-06-25 02:05:00,1.06845,1.06845,1.06799,1.06845,373500005.0
2007-06-25 02:10:00,1.06804,1.06845,1.06801,1.06816,237800003.0
2007-06-25 02:15:00,1.06812,1.06845,1.06794,1.06819,606099999.0
2007-06-25 02:20:00,1.06801,1.06845,1.06801,1.0683,636300007.0
2007-06-25 02:25:00,1.0683,1.0683,1.0678,1.06805,596700006.0
2007-06-25 02:30:00,1.06807,1.06822,1.06789,1.06795,1778000006.0
2007-06-25 02:35:00,1.0683,1.0684,1.06782,1.06825,167400000.0
2007-06-25 02:40:00,1.06798,1.06825,1.06778,1.06825,122200000.0
2007-06-25 02:45:00,1.06825,1.0685,1.068,1.0684,211200001.0
2007-06-25 02:50:00,1.0684,1.0693,1.0682,1.0693,1714400000.0
2007-06-25 02:55:00,1.0691,1.0695,1.06855,1.06855,513400004.0
2007-06-25 03:00:00,1.0686,1.06861,1.06825,1.06825,164300000.0
2007-06-25 03:05:00,1.06865,1.0687,1.0685,1.0686,176600000.0
2007-06-25 03:10:00,1.0686,1.0686,1.06818,1.06818,297800003.0
2007-06-25 03:15:00,1.06842,1.0686,1.06803,1.0686,313400002.0
2007-06-25 03:20:00,1.06835,1.06865,1.06807,1.0685,573199996.0
2007-06-25 03:25:00,1.06852,1.0687,1.06847,1.0686,150000001.0
2007-06-25 03:30:00,1.0686,1.0686,1.06823,1.06836,160600000.0
2007-06-25 03:35:00,1.06848,1.0686,1.06812,1.06813,276900004.0
2007-06-25 03:40:00,1.06832,1.0686,1.06812,1.06815,746400003.0
2007-06-25 03:45:00,1.0685,1.0685,1.06801,1.06823,349800000.0
2007-06-25 03:50:00,1.0686,1.06865,1.06815,1.06865,168900000.0
2007-06-25 03:55:00,1.0686,1.06875,1.06825,1.06835,527200004.0
2007-06-25 04:00:00,1.0683,1.0688,1.06826,1.0688,556600003.0
2007-06-25 04:05:00,1.0688,1.06945,1.0686,1.06935,2774100002.0
2007-06-25 04:10:00,1.0694,1.0694,1.0692,1.06925,422299998.0
2007-06-25 04:15:00,1.0693,1.0693,1.06925,1.0693,160800001.0
2007-06-25 04:20:00,1.0693,1.0693,1.06915,1.06915,46600000.0
2007-06-25 04:25:00,1.0693,1.0695,1.06895,1.0692,648200000.0
2007-06-25 04:30:00,1.06885,1.0693,1.0687,1.0693,608000001.0
2007-06-25 04:35:00,1.06905,1.06915,1.06874,1.06895,287400000.0
2007-06-25 04:40:00,1.06895,1.06935,1.06869,1.06915,626300002.0
2007-06-25 04:45:00,1.06915,1.06915,1.06861,1.0691,176699997.0
2007-06-25 04:50:00,1.0691,1.06915,1.06887,1.06902,251500000.0
2007-06-25 04:55:00,1.06915,1.0693,1.06905,1.0691,235300000.0
2007-06-25 05:00:00,1.0691,1.0691,1.06905,1.0691,266300000.0
2007-06-25 05:05:00,1.0691,1.0691,1.06905,1.0691,60400000.0
2007-06-25 05:10:00,1.0689,1.0691,1.06885,1.0691,517800000.0
2007-06-25 05:15:00,1.0691,1.06915,1.06876,1.06898,379499995.0
2007-06-25 05:20:00,1.06915,1.06925,1.06915,1.06915,39700000.0
2007-06-25 05:25:00,1.0689,1.06915,1.06845,1.0689,445200000.0
2007-06-25 05:30:00,1.06867,1.0689,1.06846,1.06885,743600004.0
2007-06-25 05:35:00,1.06865,1.069,1.06846,1.069,1428700012.0
2007-06-25 05:40:00,1.06895,1.069,1.06864,1.0687,1372000003.0
2007-06-25 05:45:00,1.06862,1.069,1.06862,1.069,1208299987.0
2007-06-25 05:50:00,1.069,1.069,1.0688,1.069,34000000.0
2007-06-25 05:55:00,1.069,1.06925,1.06884,1.06884,583099996.0
2007-06-25 06:00:00,1.0692,1.06935,1.06887,1.06935,865300004.0
2007-06-25 06:05:00,1.06935,1.06975,1.06935,1.0697,879999999.0
2007-06-25 06:10:00,1.0697,1.0698,1.06919,1.06919,783599993.0
2007-06-25 06:15:00,1.0697,1.0697,1.0693,1.06935,893600001.0
2007-06-25 06:20:00,1.0694,1.0695,1.06904,1.06925,1902900012.0
2007-06-25 06:25:00,1.06925,1.06925,1.069,1.06905,334199997.0
2007-06-25 06:30:00,1.0692,1.0693,1.06901,1.0691,1662800009.0
2007-06-25 06:35:00,1.06874,1.0692,1.06873,1.06882,336300003.0
2007-06-25 06:40:00,1.0692,1.0693,1.06905,1.0692,351399999.0
2007-06-25 06:45:00,1.06879,1.0692,1.06875,1.0692,115200000.0
2007-06-25 06:50:00,1.06898,1.06915,1.0687,1.069,138500000.0
2007-06-25 06:55:00,1.06882,1.06905,1.06858,1.06905,2151199997.0
2007-06-25 07:00:00,1.06888,1.06905,1.06863,1.069,4034299996.0
2007-06-25 07:05:00,1.069,1.0696,1.069,1.06935,2502900007.0
2007-06-25 07:10:00,1.0694,1.0701,1.06915,1.0701,1709299993.0
2007-06-25 07:15:00,1.06995,1.07025,1.06975,1.07011,846100001.0
2007-06-25 07:20:00,1.07025,1.0703,1.07015,1.0702,213200000.0
2007-06-25 07:25:00,1.07015,1.0711,1.07015,1.07085,1963200004.0
2007-06-25 07:30:00,1.0709,1.07125,1.07085,1.0712,832299996.0
2007-06-25 07:35:00,1.0712,1.07135,1.07084,1.0712,625400000.0
2007-06-25 07:40:00,1.0712,1.0722,1.0712,1.0722,1569700002.0
2007-06-25 07:45:00,1.0722,1.0726,1.0717,1.07185,2931900000.0
2007-06-25 07:50:00,1.0719,1.072,1.0715,1.0715,1041399999.0
2007-06-25 07:55:00,1.0715,1.0721,1.0713,1.0721,1757500003.0
2007-06-25 08:00:00,1.0721,1.0727,1.0721,1.0726,1490699994.0
2007-06-25 08:05:00,1.0726,1.0727,1.07235,1.07245,1547500011.0
2007-06-25 08:10:00,1.0725,1.0726,1.0725,1.0725,351600000.0
2007-06-25 08:15:00,1.07245,1.0725,1.07213,1.07213,280400000.0
2007-06-25 08:20:00,1.0723,1.07235,1.07225,1.0723,467799999.0
2007-06-25 08:25:00,1.0723,1.0723,1.07203,1.0722,221500001.0
2007-06-25 08:30:00,1.0722,1.0723,1.07215,1.07225,603500010.0
2007-06-25 08:35:00,1.0721,1.07225,1.07195,1.07205,2675200009.0
2007-06-25 08:40:00,1.0721,1.0721,1.07195,1.07205,902699996.0
2007-06-25 08:45:00,1.0721,1.07225,1.0719,1.0722,2291100010.0
2007-06-25 08:50:00,1.0722,1.07225,1.0721,1.0722,458200001.0
2007-06-25 08:55:00,1.07215,1.07245,1.07185,1.0724,4148500006.0
2007-06-25 09:00:00,1.0724,1.0726,1.07177,1.07237,2535700012.0
2007-06-25 09:05:00,1.0726,1.0726,1.07186,1.0726,559100001.0
2007-06-25 09:10:00,1.0727,1.0727,1.07235,1.0724,1213799995.0
2007-06-25 09:15:00,1.0724,1.0724,1.07205,1.07225,2408100001.0
2007-06-25 09:20:00,1.0723,1.07255,1.07225,1.07255,1905300004.0
2007-06-25 09:25:00,1.0725,1.0727,1.0722,1.07245,2292400000.0
2007-06-25 09:30:00,1.0725,1.0725,1.0722,1.0722,217100000.0
2007-06-25 09:35:00,1.0722,1.07225,1.0721,1.0722,490500002.0
2007-06-25 09:40:00,1.0722,1.0723,1.07185,1.07205,1520000000.0
2007-06-25 09:45:00,1.0721,1.07235,1.072,1.0722,1287700002.0
2007-06-25 09:50:00,1.07215,1.0723,1.07215,1.0722,648599999.0
2007-06-25 09:55:00,1.07215,1.07225,1.07172,1.07215,863500001.0
2007-06-25 10:00:00,1.07215,1.07225,1.0721,1.0722,490400001.0
2007-06-25 10:05:00,1.0722,1.0722,1.07145,1.07145,1358300002.0
2007-06-25 10:10:00,1.07145,1.0718,1.0714,1.07175,438600001.0
2007-06-25 10:15:00,1.07175,1.07175,1.071,1.0711,722000000.0
2007-06-25 10:20:00,1.0711,1.07125,1.07055,1.07065,3010499994.0
2007-06-25 10:25:00,1.07065,1.071,1.0706,1.071,893500001.0
2007-06-25 10:30:00,1.071,1.0718,1.07095,1.0718,2649699996.0
2007-06-25 10:35:00,1.0718,1.07225,1.07062,1.071,4024299998.0
2007-06-25 10:40:00,1.07101,1.07135,1.07078,1.0712,943400005.0
2007-06-25 10:45:00,1.0712,1.07125,1.07115,1.07125,568600008.0
2007-06-25 10:50:00,1.07125,1.07145,1.07055,1.0712,2944699989.0
2007-06-25 10:55:00,1.07125,1.07125,1.071,1.0711,598600003.0
2007-06-25 11:00:00,1.07105,1.07145,1.07055,1.07135,2395499994.0
2007-06-25 11:05:00,1.07135,1.07145,1.0709,1.07104,2997499994.0
2007-06-25 11:10:00,1.07125,1.07125,1.07105,1.0711,966000002.0
2007-06-25 11:15:00,1.0711,1.0712,1.07068,1.0711,866499994.0
2007-06-25 11:20:00,1.0711,1.0713,1.0711,1.0713,660300002.0
2007-06-25 11:25:00,1.0713,1.0713,1.071,1.071,740500001.0
2007-06-25 11:30:00,1.071,1.071,1.0709,1.07095,122700000.0
2007-06-25 11:35:00,1.071,1.0713,1.071,1.0711,490999998.0
2007-06-25 11:40:00,1.0711,1.07115,1.071,1.0711,503899996.0
2007-06-25 11:45:00,1.0711,1.0718,1.0711,1.0716,2749099998.0
2007-06-25 11:50:00,1.0716,1.0721,1.0714,1.0719,1991799996.0
2007-06-25 11:55:00,1.072,1.07235,1.07195,1.07205,1214899997.0
2007-06-25 12:00:00,1.07205,1.07215,1.07195,1.07215,718200004.0
2007-06-25 12:05:00,1.07215,1.07235,1.0721,1.0723,1040100003.0
2007-06-25 12:10:00,1.0723,1.0729,1.0723,1.07285,1767800002.0
2007-06-25 12:15:00,1.07285,1.0732,1.0728,1.073,2409599989.0
2007-06-25 12:20:00,1.073,1.07305,1.07235,1.07235,824999999.0
2007-06-25 12:25:00,1.07235,1.07245,1.0722,1.07235,531899997.0
2007-06-25 12:30:00,1.07235,1.07235,1.07195,1.07195,2328899996.0
2007-06-25 12:35:00,1.07156,1.07215,1.07124,1.0721,1415900001.0
2007-06-25 12:40:00,1.0721,1.07215,1.07205,1.07215,403400000.0
2007-06-25 12:45:00,1.07215,1.0723,1.07215,1.07215,659800010.0
2007-06-25 12:50:00,1.07215,1.07215,1.07095,1.07095,1358600011.0
2007-06-25 12:55:00,1.07095,1.07155,1.07095,1.0714,1138600000.0
2007-06-25 13:00:00,1.0714,1.0714,1.07088,1.07135,2301799998.0
2007-06-25 13:05:00,1.07135,1.07165,1.0713,1.0715,622099996.0
2007-06-25 13:10:00,1.0715,1.0716,1.0715,1.0716,607100004.0
2007-06-25 13:15:00,1.0716,1.0719,1.07155,1.0718,1092899997.0
2007-06-25 13:20:00,1.07175,1.0719,1.07165,1.0718,625499999.0
2007-06-25 13:25:00,1.0718,1.0718,1.07129,1.0715,860499994.0
2007-06-25 13:30:00,1.0715,1.0717,1.07135,1.07135,109900000.0
2007-06-25 13:35:00,1.07135,1.07145,1.07135,1.0714,295099998.0
2007-06-25 13:40:00,1.0714,1.0715,1.07135,1.0715,212100000.0
2007-06-25 13:45:00,1.07145,1.07145,1.0714,1.07145,109200000.0
2007-06-25 13:50:00,1.07145,1.07145,1.0712,1.07125,183400000.0
2007-06-25 13:55:00,1.07125,1.0713,1.07115,1.07125,505299998.0
2007-06-25 14:00:00,1.07125,1.0715,1.07125,1.0715,297500000.0
2007-06-25 14:05:00,1.0715,1.0717,1.07135,1.0714,579600000.0
2007-06-25 14:10:00,1.07145,1.0716,1.07115,1.0716,1459999997.0
2007-06-25 14:15:00,1.0716,1.0724,1.07145,1.07235,2012899999.0
2007-06-25 14:20:00,1.07235,1.0726,1.07235,1.0725,1739900002.0
2007-06-25 14:25:00,1.0725,1.0728,1.07235,1.0727,739400000.0
2007-06-25 14:30:00,1.07275,1.07275,1.072,1.0721,2314703408.0
2007-06-25 14:35:00,1.0721,1.0723,1.07175,1.0718,1877000003.0
2007-06-25 14:40:00,1.0718,1.0718,1.07115,1.0718,2253100006.0
2007-06-25 14:45:00,1.0718,1.07185,1.0712,1.0714,2039800002.0
2007-06-25 14:50:00,1.0714,1.0716,1.0713,1.07145,964906000.0
2007-06-25 14:55:00,1.0715,1.07165,1.071,1.0713,1377511995.0
2007-06-25 15:00:00,1.0713,1.07145,1.07105,1.07125,822400003.0
2007-06-25 15:05:00,1.07125,1.07135,1.07075,1.071,4274800000.0
2007-06-25 15:10:00,1.071,1.07115,1.0709,1.0709,1627399998.0
2007-06-25 15:15:00,1.07095,1.07125,1.0709,1.071,1341499997.0
2007-06-25 15:20:00,1.071,1.0711,1.0708,1.07095,576000072.0
2007-06-25 15:25:00,1.07095,1.071,1.0707,1.0708,1971399996.0
2007-06-25 15:30:00,1.0708,1.071,1.0708,1.0709,837000003.0
2007-06-25 15:35:00,1.0709,1.071,1.0706,1.0707,2258300003.0
2007-06-25 15:40:00,1.0707,1.0708,1.0702,1.0702,1756600001.0
2007-06-25 15:45:00,1.0702,1.0705,1.07015,1.07025,5446600008.0
2007-06-25 15:50:00,1.0702,1.0704,1.0701,1.0704,4338199994.0
2007-06-25 15:55:00,1.0705,1.0709,1.07035,1.0705,3914599992.0
2007-06-25 16:00:00,1.0704,1.0705,1.0692,1.0696,5603999996.0
2007-06-25 16:05:00,1.0696,1.0696,1.0686,1.0693,6594320017.0
2007-06-25 16:10:00,1.0693,1.07,1.0692,1.0699,4136699995.0
2007-06-25 16:15:00,1.0699,1.07025,1.0699,1.07005,5261800004.0
2007-06-25 16:20:00,1.07005,1.0707,1.07005,1.0704,3533999978.0
2007-06-25 16:25:00,1.0702,1.0702,1.06955,1.0697,4745099986.0
2007-06-25 16:30:00,1.0697,1.0698,1.0695,1.06965,2517099994.0
2007-06-25 16:35:00,1.06965,1.0703,1.06965,1.0703,3264300004.0
2007-06-25 16:40:00,1.0703,1.0704,1.06985,1.0699,3056099998.0
2007-06-25 16:45:00,1.06985,1.07,1.0695,1.06965,1528899986.0
2007-06-25 16:50:00,1.06965,1.0699,1.0696,1.0699,2204899993.0
2007-06-25 16:55:00,1.0699,1.0704,1.0698,1.0702,3216700007.0
2007-06-25 17:00:00,1.0702,1.0707,1.07,1.0707,4047900002.0
2007-06-25 17:05:00,1.0707,1.0708,1.07045,1.0707,2306899999.0
2007-06-25 17:10:00,1.0707,1.07095,1.0706,1.0708,4867700009.0
2007-06-25 17:15:00,1.0708,1.071,1.07075,1.0708,4734400009.0
2007-06-25 17:20:00,1.0708,1.071,1.07075,1.0708,2814800014.0
2007-06-25 17:25:00,1.0708,1.0712,1.07075,1.07095,6428999977.0
2007-06-25 17:30:00,1.071,1.0713,1.07085,1.0712,3829699992.0
2007-06-25 17:35:00,1.0712,1.0713,1.0708,1.0709,1638099998.0
2007-06-25 17:40:00,1.07085,1.07135,1.0707,1.071,2049500003.0
2007-06-25 17:45:00,1.0711,1.0717,1.071,1.07165,3191700017.0
2007-06-25 17:50:00,1.07165,1.0719,1.07165,1.07185,1991599989.0
2007-06-25 17:55:00,1.07185,1.07205,1.07105,1.0712,4085500006.0
2007-06-25 18:00:00,1.0712,1.0714,1.07105,1.0712,3913700014.0
2007-06-25 18:05:00,1.07125,1.0715,1.0712,1.07135,1845400001.0
2007-06-25 18:10:00,1.07135,1.0714,1.0711,1.07135,1279399999.0
2007-06-25 18:15:00,1.07135,1.07135,1.071,1.071,2309099977.0
2007-06-25 18:20:00,1.071,1.0714,1.071,1.0712,2163700000.0
2007-06-25 18:25:00,1.0713,1.0713,1.07115,1.0712,2416099994.0
2007-06-25 18:30:00,1.0712,1.0712,1.07075,1.07095,2587799994.0
2007-06-25 18:35:00,1.071,1.07105,1.0701,1.0708,3808600006.0
2007-06-25 18:40:00,1.07075,1.0708,1.07035,1.07035,3062000003.0
2007-06-25 18:45:00,1.07035,1.0707,1.07005,1.07055,2954900000.0
2007-06-25 18:50:00,1.0706,1.07075,1.07055,1.07075,115300000.0
2007-06-25 18:55:00,1.07075,1.07075,1.07055,1.0706,638800000.0
2007-06-25 19:00:00,1.0706,1.0708,1.0705,1.0708,1169500008.0
2007-06-25 19:05:00,1.0708,1.07085,1.0702,1.0702,3435299991.0
2007-06-25 19:10:00,1.0702,1.0702,1.06895,1.06905,4082499996.0
2007-06-25 19:15:00,1.0691,1.0694,1.06905,1.0694,1773600007.0
2007-06-25 19:20:00,1.0694,1.0696,1.0692,1.0692,4739100008.0
2007-06-25 19:25:00,1.0692,1.0695,1.06905,1.06905,2058799995.0
2007-06-25 19:30:00,1.06905,1.0692,1.0686,1.0687,1906000000.0
2007-06-25 19:35:00,1.06865,1.0691,1.0686,1.0689,2720900001.0
2007-06-25 19:40:00,1.0689,1.0693,1.0687,1.0692,3242700015.0
2007-06-25 19:45:00,1.0692,1.0693,1.069,1.0691,827699997.0
2007-06-25 19:50:00,1.0691,1.0691,1.0687,1.0689,1032300004.0
2007-06-25 19:55:00,1.06895,1.06895,1.0687,1.0688,1411200006.0
2007-06-25 20:00:00,1.0688,1.06895,1.06865,1.06895,1484100000.0
2007-06-25 20:05:00,1.0689,1.0691,1.0688,1.0691,1419300005.0
2007-06-25 20:10:00,1.0691,1.0691,1.0687,1.0688,749600004.0
2007-06-25 20:15:00,1.06875,1.0689,1.06855,1.0688,1616699985.0
2007-06-25 20:20:00,1.0688,1.0689,1.0687,1.0687,556799998.0
2007-06-25 20:25:00,1.0687,1.0689,1.0686,1.0688,2417499995.0
2007-06-25 20:30:00,1.06885,1.0702,1.06885,1.07,4000100006.0
2007-06-25 20:35:00,1.07,1.0701,1.06995,1.07,2686600002.0
2007-06-25 20:40:00,1.07,1.07,1.06957,1.06995,1213599999.0
2007-06-25 20:45:00,1.06995,1.0702,1.06985,1.0699,2418700001.0
2007-06-25 20:50:00,1.0699,1.0703,1.06975,1.07025,3261899997.0
2007-06-25 20:55:00,1.07025,1.0703,1.0702,1.0702,727599997.0
2007-06-25 21:00:00,1.0702,1.0703,1.07,1.0701,3635000011.0
2007-06-25 21:05:00,1.0701,1.07045,1.07005,1.0703,2250400006.0
2007-06-25 21:10:00,1.0703,1.0703,1.0698,1.07,3769400008.0
2007-06-25 21:15:00,1.07,1.07015,1.0699,1.06995,1869800005.0
2007-06-25 21:20:00,1.06995,1.07,1.06955,1.06985,1717099997.0
2007-06-25 21:25:00,1.0699,1.0701,1.0698,1.07,1277600009.0
2007-06-25 21:30:00,1.07005,1.0702,1.06995,1.06998,1338600004.0
2007-06-25 21:35:00,1.0702,1.0702,1.0701,1.0702,324799999.0
2007-06-25 21:40:00,1.0702,1.0702,1.07005,1.07005,834800002.0
2007-06-25 21:45:00,1.07005,1.07015,1.06983,1.07,782999990.0
2007-06-25 21:50:00,1.07015,1.0704,1.0701,1.0704,3025200008.0
2007-06-25 21:55:00,1.0704,1.0706,1.07035,1.07045,1202199992.0
2007-06-25 22:00:00,1.07045,1.0707,1.07045,1.0706,844799996.0
2007-06-25 22:05:00,1.07065,1.0707,1.0705,1.0705,347900001.0
2007-06-25 22:10:00,1.0705,1.0706,1.0702,1.0704,2392400006.0
2007-06-25 22:15:00,1.0704,1.0705,1.0702,1.0704,2337800000.0
2007-06-25 22:20:00,1.0704,1.0705,1.07006,1.07016,1596000001.0
2007-06-25 22:25:00,1.0702,1.0706,1.0702,1.0706,1287099998.0
2007-06-25 22:30:00,1.0706,1.0706,1.07042,1.07042,1374400003.0
2007-06-25 22:35:00,1.0707,1.0708,1.0705,1.0708,1735200002.0
2007-06-25 22:40:00,1.0707,1.071,1.0705,1.0707,2336000007.0
2007-06-25 22:45:00,1.0708,1.0709,1.07044,1.0706,1253200008.0
2007-06-25 22:50:00,1.0706,1.0706,1.0703,1.0705,590300004.0
2007-06-25 22:55:00,1.0705,1.0707,1.07,1.07,1392300011.0
2007-06-25 23:00:00,1.07,1.0705,1.07,1.07,546300003.0
2007-06-25 23:05:00,1.0701,1.0701,1.069,1.0696,607299999.0
2007-06-25 23:10:00,1.0696,1.0698,1.06917,1.06936,1160800004.0
2007-06-25 23:15:00,1.0696,1.0699,1.06955,1.0698,1538100013.0
2007-06-25 23:20:00,1.0698,1.0701,1.0696,1.0699,640300001.0
2007-06-25 23:25:00,1.06975,1.0699,1.06961,1.0698,663000002.0
2007-06-25 23:30:00,1.07,1.07,1.06973,1.07,150000000.0
2007-06-25 23:35:00,1.07,1.07,1.06953,1.0698,312700000.0
2007-06-25 23:40:00,1.06963,1.0702,1.06963,1.0702,452500001.0
2007-06-25 23:45:00,1.07002,1.07007,1.06973,1.07,169700000.0
2007-06-25 23:50:00,1.06995,1.0701,1.06986,1.07,169500000.0
2007-06-25 23:55:00,1.0698,1.07,1.06976,1.07,341900000.0
2007-06-26 00:00:00,1.07,1.07,1.06967,1.06995,176500001.0
2007-06-26 00:05:00,1.0698,1.0701,1.06973,1.0699,311000004.0
2007-06-26 00:10:00,1.06988,1.07,1.06972,1.06975,250100002.0
2007-06-26 00:15:00,1.0698,1.06987,1.0697,1.0697,552500002.0
2007-06-26 00:20:00,1.07,1.07,1.06974,1.0698,213400000.0
2007-06-26 00:25:00,1.06972,1.07,1.0697,1.0697,876599999.0
2007-06-26 00:30:00,1.06983,1.07,1.06967,1.07,158300000.0
2007-06-26 00:35:00,1.07005,1.0701,1.06962,1.06962,52800000.0
2007-06-26 00:40:00,1.06975,1.07025,1.0697,1.0701,480299999.0
2007-06-26 00:45:00,1.0701,1.0705,1.06983,1.0703,1178399998.0
2007-06-26 00:50:00,1.0703,1.0703,1.06965,1.06976,1026199999.0
2007-06-26 00:55:00,1.07,1.0701,1.06981,1.07005,149400001.0
2007-06-26 01:00:00,1.0701,1.0702,1.07,1.0702,187000001.0
2007-06-26 01:05:00,1.0702,1.0702,1.07,1.07015,449599999.0
2007-06-26 01:10:00,1.06992,1.0704,1.06981,1.07,908000003.0
2007-06-26 01:15:00,1.06999,1.0705,1.06991,1.0705,785499994.0
2007-06-26 01:20:00,1.07032,1.0705,1.07005,1.07045,660800000.0
2007-06-26 01:25:00,1.07045,1.0705,1.07017,1.07023,364000000.0
2007-06-26 01:30:00,1.07032,1.0706,1.07013,1.0705,167700001.0
2007-06-26 01:35:00,1.0705,1.0707,1.0701,1.0704,1508300005.0
2007-06-26 01:40:00,1.0705,1.0705,1.06997,1.07003,252600000.0
2007-06-26 01:45:00,1.0702,1.0705,1.07015,1.07021,308400000.0
2007-06-26 01:50:00,1.07026,1.07036,1.07011,1.0703,1975699998.0
2007-06-26 01:55:00,1.07055,1.0707,1.07027,1.0706,242100000.0
2007-06-26 02:00:00,1.0706,1.0706,1.07012,1.07023,369699998.0
2007-06-26 02:05:00,1.0706,1.07165,1.0706,1.07125,1944900001.0
2007-06-26 02:10:00,1.0713,1.0713,1.07095,1.071,319699999.0
2007-06-26 02:15:00,1.071,1.071,1.07063,1.071,543300001.0
2007-06-26 02:20:00,1.071,1.0711,1.0706,1.07105,2197199993.0
2007-06-26 02:25:00,1.07105,1.0711,1.07076,1.07086,121900000.0
2007-06-26 02:30:00,1.07105,1.0711,1.07069,1.0708,798300001.0
2007-06-26 02:35:00,1.0708,1.0708,1.0705,1.0707,986199999.0
2007-06-26 02:40:00,1.0707,1.07095,1.07055,1.0706,1687100002.0
2007-06-26 02:45:00,1.0706,1.07095,1.0706,1.0708,1054800003.0
2007-06-26 02:50:00,1.0708,1.0709,1.0708,1.0708,287400000.0
2007-06-26 02:55:00,1.07085,1.07085,1.07055,1.0708,676000004.0
2007-06-26 03:00:00,1.0708,1.0708,1.07055,1.07055,101100000.0
2007-06-26 03:05:00,1.07051,1.071,1.07047,1.071,1011199994.0
2007-06-26 03:10:00,1.07095,1.0711,1.07059,1.0711,212900000.0
2007-06-26 03:15:00,1.0711,1.0711,1.0709,1.0709,697000000.0
2007-06-26 03:20:00,1.0709,1.07105,1.07062,1.07095,419700000.0
2007-06-26 03:25:00,1.07095,1.07096,1.07064,1.07075,413599997.0
2007-06-26 03:30:00,1.07095,1.071,1.07037,1.0706,949000002.0
2007-06-26 03:35:00,1.0706,1.0708,1.0705,1.0706,237400000.0
2007-06-26 03:40:00,1.0706,1.071,1.07043,1.0709,1427600010.0
2007-06-26 03:45:00,1.0709,1.071,1.07049,1.07074,147300000.0
2007-06-26 03:50:00,1.07095,1.07095,1.0705,1.0706,681300008.0
2007-06-26 03:55:00,1.0704,1.0713,1.07032,1.07115,487799998.0
2007-06-26 04:00:00,1.0712,1.0712,1.071,1.0712,312299998.0
2007-06-26 04:05:00,1.0712,1.0712,1.0711,1.0711,92100000.0
2007-06-26 04:10:00,1.07086,1.0711,1.07075,1.0711,338600004.0
2007-06-26 04:15:00,1.0711,1.07115,1.07085,1.07105,106300000.0
2007-06-26 04:20:00,1.07105,1.0711,1.07056,1.0709,626999998.0
2007-06-26 04:25:00,1.07115,1.0712,1.07078,1.071,285400001.0
2007-06-26 04:30:00,1.071,1.0712,1.07065,1.07077,881699999.0
2007-06-26 04:35:00,1.07103,1.0712,1.07052,1.07055,434400000.0
2007-06-26 04:40:00,1.07055,1.072,1.07052,1.07135,3786900013.0
2007-06-26 04:45:00,1.0714,1.07215,1.0713,1.0717,4773800014.0
2007-06-26 04:50:00,1.0717,1.0722,1.0716,1.072,1732299998.0
2007-06-26 04:55:00,1.07215,1.07225,1.0718,1.07195,695099997.0
2007-06-26 05:00:00,1.07195,1.07195,1.0717,1.0719,767099999.0
2007-06-26 05:05:00,1.0719,1.0719,1.07152,1.0719,822900005.0
2007-06-26 05:10:00,1.0719,1.07195,1.07139,1.07167,668499999.0
2007-06-26 05:15:00,1.0717,1.0719,1.07161,1.0719,520499999.0
2007-06-26 05:20:00,1.0719,1.07215,1.07159,1.0721,370299998.0
2007-06-26 05:25:00,1.07215,1.07215,1.07195,1.072,272599998.0
2007-06-26 05:30:00,1.0718,1.072,1.0716,1.07182,698900004.0
2007-06-26 05:35:00,1.07175,1.072,1.07161,1.0719,1379800004.0
2007-06-26 05:40:00,1.0719,1.07205,1.0718,1.07205,492600000.0
2007-06-26 05:45:00,1.07205,1.07205,1.0719,1.072,123400000.0
2007-06-26 05:50:00,1.072,1.07215,1.07158,1.07172,1350900000.0
2007-06-26 05:55:00,1.07195,1.072,1.07185,1.0719,212700000.0
2007-06-26 06:00:00,1.0719,1.07215,1.07185,1.072,1434199999.0
2007-06-26 06:05:00,1.072,1.07225,1.072,1.0721,496200000.0
2007-06-26 06:10:00,1.07175,1.0721,1.07172,1.072,932300006.0
2007-06-26 06:15:00,1.0717,1.072,1.07169,1.072,1882700004.0
2007-06-26 06:20:00,1.07184,1.07215,1.07175,1.072,2804700001.0
2007-06-26 06:25:00,1.072,1.072,1.07163,1.07173,1958100003.0
2007-06-26 06:30:00,1.07175,1.0721,1.07171,1.0721,628099995.0
2007-06-26 06:35:00,1.0721,1.07215,1.07205,1.0721,136100000.0
2007-06-26 06:40:00,1.0721,1.0721,1.07144,1.07144,63000000.0
2007-06-26 06:45:00,1.072,1.072,1.07185,1.0719,15300000.0
2007-06-26 06:50:00,1.0719,1.0719,1.0716,1.07175,1118100002.0
2007-06-26 06:55:00,1.07173,1.0719,1.07153,1.0718,2261200013.0
2007-06-26 07:00:00,1.07154,1.0718,1.0713,1.0715,3188800000.0
2007-06-26 07:05:00,1.0715,1.07155,1.0715,1.07155,50100000.0
2007-06-26 07:10:00,1.07118,1.0716,1.07095,1.07155,674800000.0
2007-06-26 07:15:00,1.0716,1.0716,1.07113,1.0716,461799998.0
2007-06-26 07:20:00,1.0716,1.07175,1.07155,1.0716,386100000.0
2007-06-26 07:25:00,1.0716,1.0717,1.07114,1.0715,263000000.0
2007-06-26 07:30:00,1.0715,1.0718,1.0715,1.07165,458599999.0
2007-06-26 07:35:00,1.07165,1.0721,1.07165,1.0717,653599997.0
2007-06-26 07:40:00,1.0717,1.0719,1.07159,1.0719,220800000.0
2007-06-26 07:45:00,1.0719,1.0719,1.07157,1.07185,232000000.0
2007-06-26 07:50:00,1.07167,1.0719,1.07118,1.07175,683700001.0
2007-06-26 07:55:00,1.07144,1.07175,1.07118,1.0713,2875279994.0
2007-06-26 08:00:00,1.07134,1.0718,1.07134,1.0718,909480001.0
2007-06-26 08:05:00,1.0718,1.07185,1.07129,1.07153,862467030.0
2007-06-26 08:10:00,1.07165,1.07175,1.07135,1.0714,1449400000.0
2007-06-26 08:15:00,1.0714,1.0714,1.07095,1.0711,628899999.0
2007-06-26 08:20:00,1.0711,1.0713,1.0711,1.0712,68900000.0
2007-06-26 08:25:00,1.0712,1.07165,1.07105,1.07165,618300003.0
2007-06-26 08:30:00,1.07165,1.07185,1.07095,1.0715,1288100007.0
2007-06-26 08:35:00,1.07132,1.0718,1.07116,1.07129,1570899992.0
2007-06-26 08:40:00,1.0717,1.0719,1.07155,1.07165,696699999.0
2007-06-26 08:45:00,1.07165,1.07165,1.0708,1.071,1304199997.0
2007-06-26 08:50:00,1.071,1.07145,1.0709,1.0714,716200006.0
2007-06-26 08:55:00,1.0714,1.0715,1.0711,1.0713,536700001.0
2007-06-26 09:00:00,1.0713,1.0716,1.07098,1.0715,842700001.0
2007-06-26 09:05:00,1.0716,1.072,1.07155,1.0719,1430799992.0
2007-06-26 09:10:00,1.072,1.07245,1.07185,1.07245,1522710549.0
2007-06-26 09:15:00,1.0724,1.07255,1.07195,1.0725,2432300000.0
2007-06-26 09:20:00,1.0725,1.0725,1.0721,1.07215,731399999.0
2007-06-26 09:25:00,1.07215,1.0723,1.0713,1.0713,1929799998.0
2007-06-26 09:30:00,1.0713,1.0716,1.07125,1.07145,2339199994.0
2007-06-26 09:35:00,1.0715,1.07155,1.07111,1.0715,1249600001.0
2007-06-26 09:40:00,1.0715,1.0716,1.0712,1.0714,1386899996.0
2007-06-26 09:45:00,1.0714,1.0717,1.0714,1.07165,1349799997.0
2007-06-26 09:50:00,1.07165,1.0717,1.0715,1.07155,1054800005.0
2007-06-26 09:55:00,1.07155,1.07155,1.07115,1.0713,2084100016.0
2007-06-26 10:00:00,1.07129,1.07165,1.07107,1.0715,3389600020.0
2007-06-26 10:05:00,1.0715,1.07175,1.0713,1.0717,1838899997.0
2007-06-26 10:10:00,1.0717,1.07245,1.0717,1.0721,2568000012.0
2007-06-26 10:15:00,1.07205,1.0721,1.0714,1.0716,2315199996.0
2007-06-26 10:20:00,1.0715,1.07165,1.07095,1.0714,1929700005.0
2007-06-26 10:25:00,1.0714,1.0716,1.07079,1.0715,2596200013.0
2007-06-26 10:30:00,1.0715,1.0717,1.07145,1.07145,1130899990.0
2007-06-26 10:35:00,1.0715,1.07155,1.07135,1.0714,1278800002.0
2007-06-26 10:40:00,1.0714,1.0714,1.071,1.07105,187000000.0
2007-06-26 10:45:00,1.07105,1.0712,1.0707,1.0708,1351800011.0
2007-06-26 10:50:00,1.0706,1.0711,1.07035,1.07035,2951199998.0
2007-06-26 10:55:00,1.0703,1.0706,1.0701,1.0703,2339599996.0
2007-06-26 11:00:00,1.0703,1.0706,1.0703,1.0704,871400003.0
2007-06-26 11:05:00,1.0704,1.0705,1.06964,1.0701,1960100003.0
2007-06-26 11:10:00,1.0701,1.0709,1.07005,1.0708,1017300001.0
2007-06-26 11:15:00,1.07075,1.07075,1.07025,1.0704,1059599997.0
2007-06-26 11:20:00,1.0705,1.07065,1.0705,1.07055,654199998.0
2007-06-26 11:25:00,1.0706,1.07075,1.0706,1.0707,641700003.0
2007-06-26 11:30:00,1.0707,1.07075,1.07002,1.07055,1919599996.0
2007-06-26 11:35:00,1.0705,1.0705,1.07025,1.0704,745100002.0
2007-06-26 11:40:00,1.0704,1.0707,1.0704,1.07055,172300000.0
2007-06-26 11:45:00,1.0706,1.0707,1.0704,1.0707,919000000.0
2007-06-26 11:50:00,1.0707,1.07085,1.07065,1.0707,1123100005.0
2007-06-26 11:55:00,1.0707,1.07075,1.07045,1.0706,368700000.0
2007-06-26 12:00:00,1.0706,1.0707,1.07005,1.07005,1494899996.0
2007-06-26 12:05:00,1.07005,1.07005,1.06955,1.0697,1915999994.0
2007-06-26 12:10:00,1.0697,1.0698,1.06905,1.0694,2450800008.0
2007-06-26 12:15:00,1.06945,1.07015,1.0694,1.07015,2448299998.0
2007-06-26 12:20:00,1.0702,1.07025,1.0698,1.0698,1733100010.0
2007-06-26 12:25:00,1.0698,1.0698,1.0694,1.0694,184500000.0
2007-06-26 12:30:00,1.0695,1.0696,1.0688,1.06895,2040200004.0
2007-06-26 12:35:00,1.069,1.06925,1.0689,1.06906,1406799986.0
2007-06-26 12:40:00,1.06925,1.0696,1.06925,1.0694,596100008.0
2007-06-26 12:45:00,1.0694,1.0696,1.06935,1.0696,1186100004.0
2007-06-26 12:50:00,1.0697,1.07035,1.0696,1.07,2651800012.0
2007-06-26 12:55:00,1.07,1.07025,1.0695,1.06955,2130199996.0
2007-06-26 13:00:00,1.06955,1.06985,1.06945,1.0695,1343100003.0
2007-06-26 13:05:00,1.0695,1.0697,1.06885,1.0692,2455900007.0
2007-06-26 13:10:00,1.0692,1.06925,1.06905,1.0691,807200004.0
2007-06-26 13:15:00,1.0691,1.0691,1.06855,1.06875,2287000005.0
2007-06-26 13:20:00,1.06875,1.0689,1.0687,1.0688,488200002.0
2007-06-26 13:25:00,1.0688,1.0689,1.0687,1.0689,497699998.0
2007-06-26 13:30:00,1.0689,1.069,1.0689,1.069,657799998.0
2007-06-26 13:35:00,1.069,1.0693,1.069,1.06915,1626599998.0
2007-06-26 13:40:00,1.0692,1.0694,1.0692,1.0693,863399990.0
2007-06-26 13:45:00,1.0693,1.0695,1.06925,1.06935,1922299998.0
2007-06-26 13:50:00,1.0694,1.0696,1.06925,1.0695,307999999.0
2007-06-26 13:55:00,1.0696,1.0696,1.06925,1.06955,1805900009.0
2007-06-26 14:00:00,1.0695,1.06975,1.06945,1.0697,1825500010.0
2007-06-26 14:05:00,1.06975,1.0703,1.0696,1.07005,3476800002.0
2007-06-26 14:10:00,1.0701,1.0702,1.06965,1.0699,3382299989.0
2007-06-26 14:15:00,1.06995,1.06995,1.0691,1.0691,3046700002.0
2007-06-26 14:20:00,1.0691,1.0694,1.0687,1.0693,4298699994.0
2007-06-26 14:25:00,1.0693,1.0693,1.06865,1.06885,3768900022.0
2007-06-26 14:30:00,1.06885,1.06895,1.06835,1.06875,4991200000.0
2007-06-26 14:35:00,1.06875,1.0689,1.0687,1.0687,1621099996.0
2007-06-26 14:40:00,1.0687,1.06885,1.06845,1.0686,4163699996.0
2007-06-26 14:45:00,1.0686,1.0686,1.06725,1.0677,4921500024.0
2007-06-26 14:50:00,1.0677,1.0678,1.0673,1.0674,3129099987.0
2007-06-26 14:55:00,1.06735,1.0676,1.06725,1.06755,4013100024.0
2007-06-26 15:00:00,1.0675,1.06805,1.06715,1.06735,5906100018.0
2007-06-26 15:05:00,1.06735,1.06775,1.0671,1.06745,2492299987.0
2007-06-26 15:10:00,1.0675,1.0676,1.067,1.0676,3898400001.0
2007-06-26 15:15:00,1.0676,1.0677,1.0673,1.0673,7418399961.0
2007-06-26 15:20:00,1.06735,1.0674,1.0672,1.0673,4201599998.0
2007-06-26 15:25:00,1.0673,1.0674,1.0671,1.0672,8242000000.0
2007-06-26 15:30:00,1.0673,1.0678,1.0671,1.06775,6340500025.0
2007-06-26 15:35:00,1.06775,1.0678,1.0676,1.0678,2951499998.0
2007-06-26 15:40:00,1.0678,1.0679,1.06765,1.06765,476799999.0
2007-06-26 15:45:00,1.0676,1.06775,1.0672,1.0675,5881399994.0
2007-06-26 15:50:00,1.0674,1.068,1.06735,1.06775,3438400001.0
2007-06-26 15:55:00,1.0677,1.0683,1.0676,1.0676,7837499997.0
2007-06-26 16:00:00,1.0676,1.0686,1.0676,1.0686,6353099994.0
2007-06-26 16:05:00,1.0686,1.0688,1.06805,1.0681,6755100016.0
2007-06-26 16:10:00,1.0681,1.0686,1.06805,1.06835,4474300007.0
2007-06-26 16:15:00,1.0683,1.0693,1.0682,1.0693,3070000000.0
2007-06-26 16:20:00,1.06925,1.0693,1.0688,1.0689,5833400018.0
2007-06-26 16:25:00,1.0689,1.06905,1.0687,1.069,5973100001.0
2007-06-26 16:30:00,1.069,1.0695,1.069,1.0693,2070700003.0
2007-06-26 16:35:00,1.0695,1.0695,1.06856,1.0692,1219599996.0
2007-06-26 16:40:00,1.06925,1.0694,1.06875,1.0688,2858199990.0
2007-06-26 16:45:00,1.0689,1.0691,1.0687,1.069,6246499981.0
2007-06-26 16:50:00,1.069,1.0691,1.0687,1.0689,5290299994.0
2007-06-26 16:55:00,1.0689,1.0691,1.0685,1.0686,5430100036.0
2007-06-26 17:00:00,1.0685,1.0688,1.06825,1.0686,5383499999.0
2007-06-26 17:05:00,1.0686,1.0688,1.06855,1.06855,3035400000.0
2007-06-26 17:10:00,1.0686,1.0688,1.06835,1.06845,3009400003.0
2007-06-26 17:15:00,1.06845,1.0686,1.06845,1.06855,437999997.0
2007-06-26 17:20:00,1.0686,1.0689,1.06835,1.0688,2500499996.0
2007-06-26 17:25:00,1.0688,1.0689,1.06865,1.0687,1627500006.0
2007-06-26 17:30:00,1.0687,1.0689,1.06855,1.0688,4653200018.0
2007-06-26 17:35:00,1.0688,1.0691,1.0687,1.0689,4368600005.0
2007-06-26 17:40:00,1.069,1.069,1.0688,1.0689,3798800004.0
2007-06-26 17:45:00,1.069,1.0691,1.0689,1.0691,3798800004.0
2007-06-26 17:50:00,1.069,1.0697,1.069,1.0696,4748500005.0
2007-06-26 17:55:00,1.0697,1.0698,1.06905,1.0691,6421199994.0
2007-06-26 18:00:00,1.0691,1.0696,1.069,1.0695,4134499999.0
2007-06-26 18:05:00,1.0695,1.0697,1.0694,1.0694,2058800001.0
2007-06-26 18:10:00,1.06945,1.0695,1.0692,1.06935,1862699996.0
2007-06-26 18:15:00,1.06935,1.0694,1.0691,1.06935,2203299998.0
2007-06-26 18:20:00,1.06955,1.0698,1.0695,1.0697,2907800014.0
2007-06-26 18:25:00,1.0697,1.0698,1.0696,1.0697,1238799992.0
2007-06-26 18:30:00,1.0696,1.0701,1.0696,1.06995,2499099996.0
2007-06-26 18:35:00,1.07,1.07015,1.0696,1.06975,3613900003.0
2007-06-26 18:40:00,1.0698,1.07,1.0695,1.0698,4503699987.0
2007-06-26 18:45:00,1.0698,1.07,1.0697,1.0699,4007599996.0
2007-06-26 18:50:00,1.0699,1.0703,1.0698,1.0703,2882399998.0
2007-06-26 18:55:00,1.0704,1.0704,1.07,1.07,1794100016.0
2007-06-26 19:00:00,1.0699,1.07,1.06965,1.06965,4906699967.0
2007-06-26 19:05:00,1.0697,1.0697,1.069,1.069,3805199999.0
2007-06-26 19:10:00,1.069,1.0694,1.069,1.0693,605500002.0
2007-06-26 19:15:00,1.0693,1.0693,1.06884,1.06895,794199999.0
2007-06-26 19:20:00,1.0693,1.0693,1.0689,1.0691,4487499984.0
2007-06-26 19:25:00,1.0691,1.0691,1.069,1.0691,3150099996.0
2007-06-26 19:30:00,1.0691,1.0692,1.06895,1.0692,2875200006.0
2007-06-26 19:35:00,1.0692,1.06925,1.069,1.06925,1051800007.0
2007-06-26 19:40:00,1.06925,1.06935,1.06879,1.0692,613000001.0
2007-06-26 19:45:00,1.06925,1.0693,1.0692,1.0693,184500001.0
2007-06-26 19:50:00,1.0693,1.06945,1.06925,1.06935,543799999.0
2007-06-26 19:55:00,1.06935,1.0694,1.06935,1.0694,40650000.0
2007-06-26 20:00:00,1.0694,1.06945,1.0688,1.0689,2350059989.0
2007-06-26 20:05:00,1.069,1.06925,1.0688,1.06905,4361399978.0
2007-06-26 20:10:00,1.06925,1.0693,1.06915,1.0692,632699999.0
2007-06-26 20:15:00,1.0693,1.0693,1.06895,1.0692,1779600005.0
2007-06-26 20:20:00,1.0692,1.0692,1.0689,1.0691,3483100002.0
2007-06-26 20:25:00,1.0691,1.0692,1.06905,1.06915,1663100000.0
2007-06-26 20:30:00,1.06915,1.06935,1.069,1.0693,1917599991.0
2007-06-26 20:35:00,1.0693,1.06945,1.06912,1.0692,192099999.0
2007-06-26 20:40:00,1.06935,1.0695,1.06935,1.06935,1766600005.0
2007-06-26 20:45:00,1.06935,1.0694,1.06906,1.0693,779799994.0
2007-06-26 20:50:00,1.0693,1.0693,1.069,1.0691,3641100004.0
2007-06-26 20:55:00,1.0691,1.06925,1.06895,1.0691,5315900010.0
2007-06-26 21:00:00,1.0691,1.0693,1.06895,1.0692,3976399993.0
2007-06-26 21:05:00,1.0692,1.0696,1.0692,1.0695,420999998.0
2007-06-26 21:10:00,1.0694,1.0695,1.06906,1.06935,774799999.0
2007-06-26 21:15:00,1.06935,1.06935,1.06925,1.06925,205300000.0
2007-06-26 21:20:00,1.0693,1.0694,1.06925,1.0693,655400002.0
2007-06-26 21:25:00,1.0693,1.0694,1.06915,1.0693,2566300013.0
2007-06-26 21:30:00,1.0693,1.0696,1.0693,1.0694,3713699998.0
2007-06-26 21:35:00,1.0694,1.0695,1.0693,1.0694,3605999999.0
2007-06-26 21:40:00,1.0694,1.0695,1.06935,1.0694,2014399995.0
2007-06-26 21:45:00,1.0694,1.0694,1.0692,1.0693,2474999992.0
2007-06-26 21:50:00,1.0693,1.0694,1.0692,1.0694,3086799995.0
2007-06-26 21:55:00,1.0694,1.0695,1.06935,1.0695,1275600006.0
2007-06-26 22:00:00,1.0695,1.0695,1.0692,1.0693,1017999989.0
2007-06-26 22:05:00,1.0693,1.0696,1.06925,1.0695,1384800001.0
2007-06-26 22:10:00,1.0695,1.0697,1.0691,1.0692,1992699999.0
2007-06-26 22:15:00,1.0692,1.0693,1.0691,1.0692,1543500000.0
2007-06-26 22:20:00,1.0693,1.0693,1.069,1.0691,4182399991.0
2007-06-26 22:25:00,1.0691,1.0693,1.069,1.06901,1026799999.0
2007-06-26 22:30:00,1.06886,1.0694,1.06885,1.0694,449799999.0
2007-06-26 22:35:00,1.0694,1.0694,1.06915,1.0693,563799999.0
2007-06-26 22:40:00,1.06884,1.0694,1.06884,1.0694,845200001.0
2007-06-26 22:45:00,1.0694,1.0695,1.06935,1.0695,697499999.0
2007-06-26 22:50:00,1.0695,1.0696,1.0693,1.0694,2027900008.0
2007-06-26 22:55:00,1.0694,1.0696,1.0692,1.0692,3685600015.0
2007-06-26 23:00:00,1.0693,1.0695,1.0692,1.0694,545600002.0
2007-06-26 23:05:00,1.0694,1.0694,1.0686,1.069,1062400010.0
2007-06-26 23:10:00,1.069,1.0694,1.0684,1.0693,1834600003.0
2007-06-26 23:15:00,1.0689,1.0696,1.06884,1.0696,1585599996.0
2007-06-26 23:20:00,1.0696,1.0696,1.06889,1.0694,470700000.0
2007-06-26 23:25:00,1.0694,1.0698,1.0694,1.06965,684100003.0
2007-06-26 23:30:00,1.06945,1.0697,1.06937,1.0697,241100002.0
2007-06-26 23:35:00,1.06951,1.0702,1.06951,1.0702,837499998.0
2007-06-26 23:40:00,1.0701,1.0702,1.06985,1.0702,235899999.0
2007-06-26 23:45:00,1.07,1.0702,1.06993,1.06993,176900000.0
2007-06-26 23:50:00,1.06995,1.0702,1.06979,1.07,350900000.0
2007-06-26 23:55:00,1.0701,1.0701,1.07,1.07,274800000.0
2007-06-27 00:00:00,1.0701,1.0701,1.0698,1.0701,353000001.0
2007-06-27 00:05:00,1.07,1.0701,1.06959,1.0701,595600013.0
2007-06-27 00:10:00,1.06979,1.0702,1.06979,1.0701,149600000.0
2007-06-27 00:15:00,1.0701,1.0702,1.0697,1.0699,1257400009.0
2007-06-27 00:20:00,1.0698,1.07,1.06953,1.06955,388400001.0
2007-06-27 00:25:00,1.0696,1.06975,1.0695,1.06958,932600002.0
2007-06-27 00:30:00,1.06967,1.0697,1.0695,1.06967,499300000.0
2007-06-27 00:35:00,1.06975,1.06975,1.0695,1.06975,436700003.0
2007-06-27 00:40:00,1.06951,1.0699,1.06925,1.06985,614499994.0
2007-06-27 00:45:00,1.0698,1.0702,1.0698,1.06995,352300001.0
2007-06-27 00:50:00,1.07,1.07,1.06966,1.06975,590699996.0
2007-06-27 00:55:00,1.0698,1.07005,1.06953,1.07,340399999.0
2007-06-27 01:00:00,1.07,1.07,1.0696,1.07,263600000.0
2007-06-27 01:05:00,1.07,1.0701,1.06957,1.07,209000000.0
2007-06-27 01:10:00,1.07,1.07035,1.06995,1.07025,388000000.0
2007-06-27 01:15:00,1.07025,1.0704,1.06998,1.0703,715000004.0
2007-06-27 01:20:00,1.07025,1.0704,1.06989,1.0703,205200000.0
2007-06-27 01:25:00,1.0703,1.071,1.0703,1.0708,1769300008.0
2007-06-27 01:30:00,1.0708,1.071,1.07045,1.07085,584099993.0
2007-06-27 01:35:00,1.0709,1.0709,1.07031,1.0705,905200001.0
2007-06-27 01:40:00,1.0705,1.0705,1.07025,1.0705,695900000.0
2007-06-27 01:45:00,1.0705,1.0709,1.0705,1.0706,712500002.0
2007-06-27 01:50:00,1.0706,1.07065,1.07025,1.07065,613700006.0
2007-06-27 01:55:00,1.07065,1.0707,1.07035,1.0706,414799997.0
2007-06-27 02:00:00,1.0706,1.0707,1.07017,1.07045,512300000.0
2007-06-27 02:05:00,1.07045,1.0707,1.07016,1.07045,582100002.0
2007-06-27 02:10:00,1.0704,1.0704,1.0701,1.07035,496699999.0
2007-06-27 02:15:00,1.06997,1.0704,1.06988,1.07035,378400000.0
2007-06-27 02:20:00,1.0704,1.07065,1.0704,1.07055,195000000.0
2007-06-27 02:25:00,1.07055,1.0706,1.0705,1.0706,62600000.0
2007-06-27 02:30:00,1.0706,1.0706,1.07029,1.07035,734999997.0
2007-06-27 02:35:00,1.07042,1.0707,1.07023,1.0707,284280195.0
2007-06-27 02:40:00,1.0706,1.0706,1.0703,1.07055,355299994.0
2007-06-27 02:45:00,1.07045,1.07071,1.07034,1.0706,378999999.0
2007-06-27 02:50:00,1.0706,1.071,1.0706,1.071,1087000003.0
2007-06-27 02:55:00,1.071,1.07105,1.0706,1.0706,721100004.0
2007-06-27 03:00:00,1.0707,1.0707,1.07026,1.0706,235700000.0
2007-06-27 03:05:00,1.0706,1.0708,1.07048,1.0706,692399994.0
2007-06-27 03:10:00,1.07048,1.0708,1.07027,1.07035,471200004.0
2007-06-27 03:15:00,1.0706,1.0707,1.07029,1.0704,368699995.0
2007-06-27 03:20:00,1.0707,1.0707,1.07032,1.07043,185601999.0
2007-06-27 03:25:00,1.07041,1.0706,1.07019,1.0706,486600001.0
2007-06-27 03:30:00,1.07045,1.0706,1.07031,1.0706,55200000.0
2007-06-27 03:35:00,1.0706,1.07065,1.07012,1.07012,311500001.0
2007-06-27 03:40:00,1.0706,1.0706,1.0702,1.0702,820600000.0
2007-06-27 03:45:00,1.06977,1.0705,1.06977,1.0705,176900000.0
2007-06-27 03:50:00,1.0705,1.0705,1.06985,1.07,536800003.0
2007-06-27 03:55:00,1.07025,1.0703,1.06996,1.07025,195800000.0
2007-06-27 04:00:00,1.07004,1.0703,1.06977,1.07013,303400000.0
2007-06-27 04:05:00,1.0703,1.07045,1.06996,1.07045,225100000.0
2007-06-27 04:10:00,1.07045,1.07045,1.06992,1.07012,467199999.0
2007-06-27 04:15:00,1.07006,1.0703,1.06991,1.0701,692800002.0
2007-06-27 04:20:00,1.06994,1.07013,1.06973,1.06988,518099999.0
2007-06-27 04:25:00,1.06986,1.0702,1.0698,1.0699,941100003.0
2007-06-27 04:30:00,1.0699,1.07,1.0695,1.06956,1011499999.0
2007-06-27 04:35:00,1.07,1.07005,1.0696,1.07,238000002.0
2007-06-27 04:40:00,1.07,1.07005,1.0696,1.06985,1395800015.0
2007-06-27 04:45:00,1.0699,1.0701,1.06968,1.0699,569199995.0
2007-06-27 04:50:00,1.06983,1.0705,1.06971,1.07013,1213100007.0
2007-06-27 04:55:00,1.0705,1.0711,1.0704,1.071,1639029998.0
2007-06-27 05:00:00,1.0711,1.0711,1.07095,1.07095,212300000.0
2007-06-27 05:05:00,1.0709,1.0709,1.07045,1.07056,1121600010.0
2007-06-27 05:10:00,1.07057,1.0709,1.07035,1.0707,662499998.0
2007-06-27 05:15:00,1.0708,1.0708,1.07044,1.0708,559800004.0
2007-06-27 05:20:00,1.07045,1.0708,1.07032,1.07035,561500007.0
2007-06-27 05:25:00,1.0708,1.0708,1.0706,1.0707,365800006.0
2007-06-27 05:30:00,1.0707,1.071,1.0707,1.071,454700000.0
2007-06-27 05:35:00,1.071,1.0713,1.071,1.0712,505900007.0
2007-06-27 05:40:00,1.0712,1.0713,1.0708,1.0712,385599996.0
2007-06-27 05:45:00,1.07085,1.0712,1.07059,1.07089,1990000012.0
2007-06-27 05:50:00,1.0712,1.0712,1.07062,1.0709,1566399995.0
2007-06-27 05:55:00,1.0712,1.0713,1.07095,1.0713,342699995.0
2007-06-27 06:00:00,1.0713,1.0713,1.07044,1.0708,1499999997.0
2007-06-27 06:05:00,1.0708,1.0708,1.07031,1.0707,805499999.0
2007-06-27 06:10:00,1.07075,1.07075,1.07055,1.07055,307800000.0
2007-06-27 06:15:00,1.0706,1.071,1.07037,1.071,714800004.0
2007-06-27 06:20:00,1.071,1.071,1.0708,1.0709,618900002.0
2007-06-27 06:25:00,1.0709,1.0712,1.0708,1.071,805000007.0
2007-06-27 06:30:00,1.07058,1.071,1.07056,1.0709,1993999990.0
2007-06-27 06:35:00,1.0709,1.0712,1.07054,1.0712,370300002.0
2007-06-27 06:40:00,1.07086,1.0712,1.07068,1.07105,383199999.0
2007-06-27 06:45:00,1.07085,1.0711,1.07062,1.0709,463600002.0
2007-06-27 06:50:00,1.07055,1.071,1.07043,1.0709,158000000.0
2007-06-27 06:55:00,1.0709,1.0709,1.07031,1.07046,2233199996.0
2007-06-27 07:00:00,1.0706,1.0708,1.07045,1.0708,939400003.0
2007-06-27 07:05:00,1.0708,1.0711,1.0708,1.071,452200000.0
2007-06-27 07:10:00,1.0711,1.07155,1.0711,1.0712,1612700003.0
2007-06-27 07:15:00,1.0712,1.0713,1.07089,1.0712,983499990.0
2007-06-27 07:20:00,1.07105,1.0713,1.07086,1.07105,334900002.0
2007-06-27 07:25:00,1.0711,1.0712,1.07064,1.0712,390600002.0
2007-06-27 07:30:00,1.0712,1.0712,1.07105,1.0711,193000001.0
2007-06-27 07:35:00,1.0711,1.0711,1.0711,1.0711,169300002.0
2007-06-27 07:40:00,1.0711,1.0711,1.0706,1.0706,865000001.0
2007-06-27 07:45:00,1.0706,1.072,1.07055,1.0718,1520300004.0
2007-06-27 07:50:00,1.0718,1.07205,1.0717,1.072,1553100009.0
2007-06-27 07:55:00,1.072,1.072,1.0717,1.0719,1483200008.0
2007-06-27 08:00:00,1.07195,1.07205,1.0717,1.0718,1185700004.0
2007-06-27 08:05:00,1.0718,1.072,1.0717,1.07195,876499999.0
2007-06-27 08:10:00,1.07195,1.072,1.0717,1.0718,867100002.0
2007-06-27 08:15:00,1.0718,1.0718,1.071,1.0713,3085300008.0
2007-06-27 08:20:00,1.0714,1.07235,1.07125,1.0722,2318000002.0
2007-06-27 08:25:00,1.0723,1.0726,1.0721,1.0724,1922200002.0
2007-06-27 08:30:00,1.0724,1.07305,1.07235,1.0727,3343199998.0
2007-06-27 08:35:00,1.07275,1.0733,1.07275,1.07305,2690099979.0
2007-06-27 08:40:00,1.07305,1.07315,1.07265,1.073,1487399998.0
2007-06-27 08:45:00,1.073,1.07335,1.07295,1.0733,1251399997.0
2007-06-27 08:50:00,1.0733,1.07335,1.0729,1.073,623099995.0
2007-06-27 08:55:00,1.073,1.0731,1.07245,1.0725,1192600002.0
2007-06-27 09:00:00,1.0725,1.0726,1.0723,1.07235,1309599993.0
2007-06-27 09:05:00,1.07235,1.07245,1.07225,1.07235,874199992.0
2007-06-27 09:10:00,1.0723,1.07235,1.0713,1.0713,1888200005.0
2007-06-27 09:15:00,1.0713,1.0723,1.07125,1.0722,6327599983.0
2007-06-27 09:20:00,1.0723,1.0723,1.071,1.0716,4202800003.0
2007-06-27 09:25:00,1.0716,1.07195,1.0716,1.07185,1827299999.0
2007-06-27 09:30:00,1.0719,1.07205,1.07085,1.07115,2358801877.0
2007-06-27 09:35:00,1.07115,1.07155,1.0711,1.0714,1193899996.0
2007-06-27 09:40:00,1.0714,1.07155,1.07115,1.0714,1234600014.0
2007-06-27 09:45:00,1.0714,1.07155,1.0714,1.07145,513999997.0
2007-06-27 09:50:00,1.07145,1.07165,1.07099,1.07165,1182100007.0
2007-06-27 09:55:00,1.0716,1.0718,1.07145,1.0717,1002099993.0
2007-06-27 10:00:00,1.0718,1.0718,1.0713,1.0713,1204700003.0
2007-06-27 10:05:00,1.0714,1.0715,1.0704,1.0706,1986300001.0
2007-06-27 10:10:00,1.0706,1.0716,1.0706,1.07135,3197599999.0
2007-06-27 10:15:00,1.0715,1.0721,1.07145,1.072,2849900008.0
2007-06-27 10:20:00,1.072,1.0721,1.0716,1.0721,1808099994.0
2007-06-27 10:25:00,1.0721,1.07215,1.0718,1.07205,2604699997.0
2007-06-27 10:30:00,1.072,1.0722,1.072,1.0721,1186110002.0
2007-06-27 10:35:00,1.0721,1.0722,1.07185,1.072,1587999991.0
2007-06-27 10:40:00,1.072,1.07215,1.0716,1.0718,3945700006.0
2007-06-27 10:45:00,1.0718,1.0718,1.07109,1.07139,1132000006.0
2007-06-27 10:50:00,1.0716,1.07178,1.07145,1.0717,1600937995.0
2007-06-27 10:55:00,1.0717,1.0721,1.0717,1.072,1156599998.0
2007-06-27 11:00:00,1.072,1.07205,1.0712,1.07165,2452500000.0
2007-06-27 11:05:00,1.0717,1.0718,1.0716,1.0717,1071400004.0
2007-06-27 11:10:00,1.0717,1.0717,1.0703,1.0715,3137699989.0
2007-06-27 11:15:00,1.0715,1.0716,1.0711,1.0712,4763100029.0
2007-06-27 11:20:00,1.0712,1.0718,1.0712,1.0718,3520100004.0
2007-06-27 11:25:00,1.0718,1.0723,1.0718,1.0723,2348800007.0
2007-06-27 11:30:00,1.0722,1.07285,1.0719,1.0726,3315319999.0
2007-06-27 11:35:00,1.0725,1.07265,1.0721,1.0725,1895400022.0
2007-06-27 11:40:00,1.0726,1.07285,1.0721,1.0723,4461600005.0
2007-06-27 11:45:00,1.0723,1.0723,1.0715,1.0718,2239499991.0
2007-06-27 11:50:00,1.0718,1.0725,1.0718,1.0721,4374600005.0
2007-06-27 11:55:00,1.0721,1.0728,1.0721,1.0728,4061800006.0
2007-06-27 12:00:00,1.0728,1.0729,1.07235,1.0727,1813600011.0
2007-06-27 12:05:00,1.0727,1.0728,1.0724,1.0725,1328000005.0
2007-06-27 12:10:00,1.0725,1.0727,1.07225,1.0724,1863399992.0
2007-06-27 12:15:00,1.07215,1.0725,1.07215,1.0725,2135799996.0
2007-06-27 12:20:00,1.07216,1.07295,1.07204,1.0728,1745899993.0
2007-06-27 12:25:00,1.0728,1.0728,1.07225,1.07245,2691300015.0
2007-06-27 12:30:00,1.07245,1.07245,1.0719,1.07195,2473100006.0
2007-06-27 12:35:00,1.07195,1.072,1.07165,1.072,2032700001.0
2007-06-27 12:40:00,1.072,1.072,1.0711,1.07135,1596500008.0
2007-06-27 12:45:00,1.07135,1.07145,1.07135,1.07135,127100000.0
2007-06-27 12:50:00,1.07135,1.0718,1.0711,1.0718,1058900001.0
2007-06-27 12:55:00,1.0718,1.072,1.0715,1.0715,2113900005.0
2007-06-27 13:00:00,1.0715,1.0715,1.07035,1.07055,1871199996.0
2007-06-27 13:05:00,1.07055,1.07095,1.0705,1.07075,1705500000.0
2007-06-27 13:10:00,1.07075,1.07095,1.0704,1.0704,1586000012.0
2007-06-27 13:15:00,1.0704,1.0704,1.07,1.0701,1752900001.0
2007-06-27 13:20:00,1.0701,1.0702,1.0693,1.06995,2964599998.0
2007-06-27 13:25:00,1.06995,1.0701,1.06985,1.06995,1220099995.0
2007-06-27 13:30:00,1.06995,1.06995,1.06926,1.06948,4100600016.0
2007-06-27 13:35:00,1.0696,1.07,1.0696,1.07,2416900004.0
2007-06-27 13:40:00,1.07,1.0702,1.07,1.07015,776200001.0
2007-06-27 13:45:00,1.07015,1.07035,1.0701,1.07025,834900006.0
2007-06-27 13:50:00,1.07025,1.0704,1.07015,1.0704,1414500000.0
2007-06-27 13:55:00,1.0704,1.07065,1.0704,1.0705,2052400000.0
2007-06-27 14:00:00,1.0705,1.07055,1.0701,1.07035,2481314536.0
2007-06-27 14:05:00,1.07035,1.0705,1.0703,1.07035,1040199998.0
2007-06-27 14:10:00,1.07035,1.0704,1.06995,1.07035,1947100003.0
2007-06-27 14:15:00,1.07035,1.0704,1.0697,1.06975,4303400017.0
2007-06-27 14:20:00,1.06975,1.07,1.0695,1.06955,4152899981.0
2007-06-27 14:25:00,1.0694,1.07007,1.0693,1.0699,4792100043.0
2007-06-27 14:30:00,1.06977,1.0703,1.06905,1.07015,641300000.0
2007-06-27 14:35:00,1.07015,1.07125,1.07,1.0705,583900000.0
2007-06-27 14:40:00,1.0705,1.07105,1.0704,1.07095,376500000.0
2007-06-27 14:45:00,1.0709,1.0715,1.07085,1.07145,2848299995.0
2007-06-27 14:50:00,1.07145,1.07145,1.071,1.07115,3025299994.0
2007-06-27 14:55:00,1.07115,1.0717,1.07115,1.0715,1970400000.0
2007-06-27 15:00:00,1.0715,1.07165,1.07115,1.07115,1993900006.0
2007-06-27 15:05:00,1.07115,1.07135,1.07095,1.07135,3791400008.0
2007-06-27 15:10:00,1.07135,1.07155,1.07115,1.0715,2717500002.0
2007-06-27 15:15:00,1.0715,1.072,1.07135,1.07135,1805703085.0
2007-06-27 15:20:00,1.0714,1.0717,1.0714,1.0717,425899998.0
2007-06-27 15:25:00,1.0717,1.07175,1.07155,1.07165,1632600002.0
2007-06-27 15:30:00,1.07165,1.07195,1.07145,1.07185,3013100007.0
2007-06-27 15:35:00,1.07185,1.07205,1.0717,1.0718,5797000002.0
2007-06-27 15:40:00,1.0718,1.0725,1.0717,1.0721,4255999982.0
2007-06-27 15:45:00,1.0723,1.0725,1.07205,1.07215,4871140004.0
2007-06-27 15:50:00,1.0722,1.07235,1.07205,1.07215,2608500001.0
2007-06-27 15:55:00,1.07215,1.0724,1.07175,1.0723,5139200018.0
2007-06-27 16:00:00,1.0723,1.0725,1.07205,1.07215,4060999990.0
2007-06-27 16:05:00,1.07215,1.0724,1.0718,1.0723,4746500011.0
2007-06-27 16:10:00,1.0723,1.0724,1.0718,1.0722,1616800000.0
2007-06-27 16:15:00,1.0722,1.07275,1.0721,1.07245,4271299991.0
2007-06-27 16:20:00,1.07245,1.0726,1.07205,1.07215,4172499991.0
2007-06-27 16:25:00,1.0722,1.0724,1.0721,1.0723,1925300004.0
2007-06-27 16:30:00,1.0722,1.0724,1.072,1.0722,3117500007.0
2007-06-27 16:35:00,1.0722,1.0722,1.0716,1.0717,2916099997.0
2007-06-27 16:40:00,1.0717,1.0719,1.07065,1.0708,8146500008.0
2007-06-27 16:45:00,1.0709,1.0709,1.0698,1.0706,8172399978.0
2007-06-27 16:50:00,1.0706,1.0714,1.0706,1.0713,4701299992.0
2007-06-27 16:55:00,1.0713,1.0719,1.07115,1.0719,2673199991.0
2007-06-27 17:00:00,1.0718,1.0719,1.0715,1.0717,2411199998.0
2007-06-27 17:05:00,1.0717,1.0721,1.0717,1.072,1926399989.0
2007-06-27 17:10:00,1.072,1.0722,1.0717,1.0722,1757199996.0
2007-06-27 17:15:00,1.0722,1.0722,1.0717,1.07175,4461600011.0
2007-06-27 17:20:00,1.0718,1.0719,1.0714,1.0716,4306599980.0
2007-06-27 17:25:00,1.0716,1.0717,1.0711,1.0711,3684899986.0
2007-06-27 17:30:00,1.0712,1.0717,1.0712,1.0715,2404399996.0
2007-06-27 17:35:00,1.0715,1.0718,1.07145,1.07165,1739399994.0
2007-06-27 17:40:00,1.07165,1.07225,1.07165,1.0718,3088899996.0
2007-06-27 17:45:00,1.07185,1.0719,1.07165,1.0719,948600004.0
2007-06-27 17:50:00,1.0719,1.0719,1.07165,1.0717,896600001.0
2007-06-27 17:55:00,1.0717,1.0718,1.07145,1.07155,3410900000.0
2007-06-27 18:00:00,1.07155,1.07155,1.07105,1.0712,1877099994.0
2007-06-27 18:05:00,1.0713,1.0714,1.07105,1.0711,2187199994.0
2007-06-27 18:10:00,1.0711,1.0714,1.07075,1.0708,2736600007.0
2007-06-27 18:15:00,1.0708,1.071,1.07065,1.071,1673900005.0
2007-06-27 18:20:00,1.071,1.0718,1.071,1.0717,1718799994.0
2007-06-27 18:25:00,1.0717,1.07175,1.07145,1.07155,3099400002.0
2007-06-27 18:30:00,1.07155,1.0716,1.07125,1.0715,1474600005.0
2007-06-27 18:35:00,1.0715,1.0716,1.0709,1.0711,2534199995.0
2007-06-27 18:40:00,1.0711,1.0712,1.07105,1.07105,2386800000.0
2007-06-27 18:45:00,1.0711,1.0714,1.0711,1.0714,1520499969.0
2007-06-27 18:50:00,1.0714,1.0715,1.07097,1.07124,1169499990.0
2007-06-27 18:55:00,1.0715,1.0717,1.0715,1.0717,1252900001.0
2007-06-27 19:00:00,1.0717,1.0717,1.0714,1.0715,2044400000.0
2007-06-27 19:05:00,1.0715,1.0716,1.0715,1.0716,2054000008.0
2007-06-27 19:10:00,1.0716,1.0717,1.0715,1.0716,859799999.0
2007-06-27 19:15:00,1.0716,1.07165,1.07145,1.0716,1019899996.0
2007-06-27 19:20:00,1.07155,1.0717,1.07155,1.07165,459799996.0
2007-06-27 19:25:00,1.0717,1.0722,1.07165,1.0722,1743199997.0
2007-06-27 19:30:00,1.0722,1.07245,1.07215,1.0723,1008699998.0
2007-06-27 19:35:00,1.0723,1.0723,1.07185,1.07195,1964100015.0
2007-06-27 19:40:00,1.07195,1.072,1.07167,1.0718,2393199994.0
2007-06-27 19:45:00,1.0718,1.07185,1.0715,1.0715,1079900000.0
2007-06-27 19:50:00,1.0715,1.0715,1.0714,1.0715,926000007.0
2007-06-27 19:55:00,1.0715,1.0716,1.0714,1.0715,1143599997.0
2007-06-27 20:00:00,1.0715,1.0717,1.07135,1.07135,2057000005.0
2007-06-27 20:05:00,1.07135,1.0714,1.0709,1.0711,1986300003.0
2007-06-27 20:10:00,1.0711,1.07125,1.071,1.0712,1783299995.0
2007-06-27 20:15:00,1.0712,1.0715,1.07115,1.0715,1464400020.0
2007-06-27 20:20:00,1.071,1.0716,1.071,1.07155,687600001.0
2007-06-27 20:25:00,1.07124,1.0716,1.07124,1.0715,321300000.0
2007-06-27 20:30:00,1.0715,1.0715,1.0712,1.0713,1706599994.0
2007-06-27 20:35:00,1.07135,1.0714,1.07091,1.07125,163799998.0
2007-06-27 20:40:00,1.0713,1.0714,1.07115,1.07115,446000001.0
2007-06-27 20:45:00,1.07115,1.0713,1.07105,1.07105,1482799994.0
2007-06-27 20:50:00,1.0711,1.0712,1.07105,1.0711,1127599979.0
2007-06-27 20:55:00,1.0711,1.0712,1.07095,1.0711,2445600006.0
2007-06-27 21:00:00,1.0711,1.0713,1.07095,1.0711,3184999995.0
2007-06-27 21:05:00,1.0711,1.07115,1.071,1.071,1774100008.0
2007-06-27 21:10:00,1.071,1.07115,1.071,1.07105,1119800002.0
2007-06-27 21:15:00,1.07105,1.07115,1.07085,1.07115,930899999.0
2007-06-27 21:20:00,1.0712,1.07145,1.07105,1.07135,2268700012.0
2007-06-27 21:25:00,1.07135,1.07135,1.071,1.0711,2398900020.0
2007-06-27 21:30:00,1.0711,1.07115,1.07076,1.07115,1023000010.0
2007-06-27 21:35:00,1.07115,1.0713,1.071,1.071,1444400007.0
2007-06-27 21:40:00,1.071,1.0711,1.07067,1.0709,1414799999.0
2007-06-27 21:45:00,1.0709,1.0709,1.07055,1.0706,1334200001.0
2007-06-27 21:50:00,1.0706,1.07065,1.07015,1.0702,1845500001.0
2007-06-27 21:55:00,1.07015,1.07025,1.0701,1.07025,762500004.0
2007-06-27 22:00:00,1.07025,1.0706,1.07015,1.0706,961799999.0
2007-06-27 22:05:00,1.0706,1.0708,1.07055,1.0707,801299999.0
2007-06-27 22:10:00,1.0707,1.0707,1.07021,1.0705,267200001.0
2007-06-27 22:15:00,1.0705,1.0706,1.0703,1.0703,665900000.0
2007-06-27 22:20:00,1.0703,1.0706,1.0698,1.0705,1828899997.0
2007-06-27 22:25:00,1.0705,1.0706,1.0703,1.0704,720399994.0
2007-06-27 22:30:00,1.0704,1.0705,1.0702,1.0702,966899998.0
2007-06-27 22:35:00,1.0702,1.0704,1.06995,1.0702,612599998.0
2007-06-27 22:40:00,1.0702,1.0702,1.0701,1.0702,766200004.0
2007-06-27 22:45:00,1.0702,1.0703,1.07,1.0702,765500001.0
2007-06-27 22:50:00,1.0702,1.0705,1.0701,1.0702,1741499999.0
2007-06-27 22:55:00,1.0703,1.0704,1.07025,1.0703,1074799996.0
2007-06-27 23:00:00,1.0703,1.0704,1.0699,1.0699,207400002.0
2007-06-27 23:05:00,1.0699,1.0701,1.0697,1.07,413799999.0
2007-06-27 23:10:00,1.06998,1.0708,1.06985,1.07045,3244700016.0
2007-06-27 23:15:00,1.0705,1.0707,1.07015,1.0706,1615300018.0
2007-06-27 23:20:00,1.0706,1.0706,1.0701,1.0703,142200000.0
2007-06-27 23:25:00,1.0705,1.0711,1.07039,1.0711,598699998.0
2007-06-27 23:30:00,1.0712,1.0716,1.0707,1.0707,1402300001.0
2007-06-27 23:35:00,1.0707,1.0707,1.07013,1.0704,536700006.0
2007-06-27 23:40:00,1.0704,1.0705,1.0701,1.0703,686500005.0
2007-06-27 23:45:00,1.06994,1.0704,1.06983,1.0701,174600000.0
2007-06-27 23:50:00,1.06989,1.0702,1.06975,1.0702,124900000.0
2007-06-27 23:55:00,1.0701,1.0701,1.0698,1.0698,682500000.0
2007-06-28 00:00:00,1.0698,1.0699,1.06953,1.0698,411899999.0
2007-06-28 00:05:00,1.0698,1.0699,1.0698,1.0699,993399999.0
2007-06-28 00:10:00,1.0697,1.0699,1.06965,1.0699,420400000.0
2007-06-28 00:15:00,1.0699,1.0699,1.0697,1.0697,777400001.0
2007-06-28 00:20:00,1.0697,1.0697,1.0694,1.0697,685099999.0
2007-06-28 00:25:00,1.06936,1.0699,1.06921,1.0698,613799999.0
2007-06-28 00:30:00,1.06948,1.0698,1.06936,1.06941,462599992.0
2007-06-28 00:35:00,1.0696,1.0699,1.06923,1.0698,625700004.0
2007-06-28 00:40:00,1.0698,1.0699,1.06953,1.0699,305400000.0
2007-06-28 00:45:00,1.07,1.0701,1.06962,1.0701,405200002.0
2007-06-28 00:50:00,1.07005,1.0701,1.0699,1.0699,864300007.0
2007-06-28 00:55:00,1.0699,1.07,1.0695,1.0696,1262499997.0
2007-06-28 01:00:00,1.0696,1.0698,1.0696,1.0698,854699999.0
2007-06-28 01:05:00,1.0698,1.0699,1.06951,1.0699,574099996.0
2007-06-28 01:10:00,1.06958,1.0701,1.06958,1.0701,822100004.0
2007-06-28 01:15:00,1.06998,1.0705,1.06974,1.0705,588299999.0
2007-06-28 01:20:00,1.0705,1.0705,1.07006,1.0705,256000000.0
2007-06-28 01:25:00,1.0705,1.0705,1.07016,1.0705,350200001.0
2007-06-28 01:30:00,1.0705,1.0706,1.07022,1.07026,259800001.0
2007-06-28 01:35:00,1.0701,1.0706,1.07009,1.07045,1528300000.0
2007-06-28 01:40:00,1.07045,1.07045,1.06981,1.06994,464799999.0
2007-06-28 01:45:00,1.0703,1.0703,1.06995,1.07,180100000.0
2007-06-28 01:50:00,1.07,1.07005,1.0699,1.0699,270500001.0
2007-06-28 01:55:00,1.0699,1.0701,1.06985,1.0701,245000000.0
2007-06-28 02:00:00,1.0701,1.0701,1.07,1.07,56600000.0
2007-06-28 02:05:00,1.06994,1.07,1.06949,1.06973,347200006.0
2007-06-28 02:10:00,1.06973,1.07,1.06963,1.06973,255600005.0
2007-06-28 02:15:00,1.06975,1.07,1.06943,1.06943,471500003.0
2007-06-28 02:20:00,1.0698,1.07,1.0695,1.06985,509000008.0
2007-06-28 02:25:00,1.06962,1.07,1.06951,1.06951,539500004.0
2007-06-28 02:30:00,1.07,1.07,1.06941,1.06985,514100000.0
2007-06-28 02:35:00,1.06985,1.06995,1.0696,1.0696,673700006.0
2007-06-28 02:40:00,1.0696,1.0699,1.0695,1.0699,168600000.0
2007-06-28 02:45:00,1.0697,1.0699,1.06948,1.06964,415500004.0
2007-06-28 02:50:00,1.0699,1.06995,1.0698,1.06995,423600005.0
2007-06-28 02:55:00,1.0699,1.07025,1.06969,1.06974,1357900001.0
2007-06-28 03:00:00,1.06978,1.07,1.06959,1.07,374500002.0
2007-06-28 03:05:00,1.07,1.07005,1.06971,1.07005,180799998.0
2007-06-28 03:10:00,1.07005,1.07005,1.06966,1.0699,296300000.0
2007-06-28 03:15:00,1.06962,1.0699,1.06952,1.0697,607999986.0
2007-06-28 03:20:00,1.0697,1.0698,1.0692,1.0695,533299999.0
2007-06-28 03:25:00,1.06969,1.06969,1.06943,1.06963,340599999.0
2007-06-28 03:30:00,1.0696,1.06965,1.06951,1.06955,473999993.0
2007-06-28 03:35:00,1.06957,1.0698,1.0695,1.0696,872599999.0
2007-06-28 03:40:00,1.06922,1.0697,1.06903,1.0697,646500007.0
2007-06-28 03:45:00,1.06955,1.0697,1.06935,1.0697,272800002.0
2007-06-28 03:50:00,1.0697,1.0697,1.06907,1.06938,618099994.0
2007-06-28 03:55:00,1.06919,1.06975,1.06919,1.06975,385100002.0
2007-06-28 04:00:00,1.06948,1.0698,1.06927,1.0698,309200000.0
2007-06-28 04:05:00,1.0695,1.06975,1.06936,1.0696,585800000.0
2007-06-28 04:10:00,1.06943,1.0696,1.06923,1.06923,262300000.0
2007-06-28 04:15:00,1.0696,1.0696,1.06908,1.06923,228300000.0
2007-06-28 04:20:00,1.0696,1.0696,1.0691,1.06919,132400000.0
2007-06-28 04:25:00,1.06925,1.06955,1.06922,1.06937,129200000.0
2007-06-28 04:30:00,1.06918,1.06955,1.06904,1.06913,269600001.0
2007-06-28 04:35:00,1.06915,1.06955,1.06912,1.06955,88300000.0
2007-06-28 04:40:00,1.06955,1.0696,1.06905,1.06955,364200001.0
2007-06-28 04:45:00,1.06955,1.06955,1.06896,1.06926,150800000.0
2007-06-28 04:50:00,1.06933,1.0696,1.06912,1.06932,700599999.0
2007-06-28 04:55:00,1.06943,1.0696,1.06905,1.0692,628000004.0
2007-06-28 05:00:00,1.0691,1.0696,1.06898,1.06942,3435300005.0
2007-06-28 05:05:00,1.0694,1.0696,1.06922,1.0694,1503600007.0
2007-06-28 05:10:00,1.06964,1.06985,1.06943,1.0697,833800001.0
2007-06-28 05:15:00,1.0697,1.0697,1.06918,1.0697,284300000.0
2007-06-28 05:20:00,1.06941,1.0697,1.06914,1.0697,628500002.0
2007-06-28 05:25:00,1.0697,1.0697,1.06934,1.0697,113399999.0
2007-06-28 05:30:00,1.0697,1.0697,1.06923,1.0694,768299996.0
2007-06-28 05:35:00,1.0697,1.0697,1.0692,1.06927,665499998.0
2007-06-28 05:40:00,1.06931,1.06942,1.0692,1.06922,1967900001.0
2007-06-28 05:45:00,1.06922,1.06945,1.06916,1.06945,2101399994.0
2007-06-28 05:50:00,1.06947,1.06953,1.06917,1.0693,1409100007.0
2007-06-28 05:55:00,1.06929,1.06947,1.0692,1.0693,1104399998.0
2007-06-28 06:00:00,1.06955,1.06955,1.06925,1.06955,267200002.0
2007-06-28 06:05:00,1.06955,1.06955,1.06926,1.0695,1157899993.0
2007-06-28 06:10:00,1.06955,1.06955,1.06922,1.0693,1670299992.0
2007-06-28 06:15:00,1.06955,1.0697,1.06937,1.06965,691399994.0
2007-06-28 06:20:00,1.0697,1.0697,1.0692,1.0697,693300004.0
2007-06-28 06:25:00,1.0696,1.0697,1.06955,1.0697,158800001.0
2007-06-28 06:30:00,1.0697,1.0697,1.06935,1.06949,1518800016.0
2007-06-28 06:35:00,1.06948,1.06953,1.06936,1.06953,897300005.0
2007-06-28 06:40:00,1.06948,1.07,1.06945,1.0699,944700004.0
2007-06-28 06:45:00,1.0698,1.0698,1.06938,1.0698,393299997.0
2007-06-28 06:50:00,1.0698,1.0698,1.06955,1.06955,108299999.0
2007-06-28 06:55:00,1.06932,1.0697,1.06917,1.06931,2055999997.0
2007-06-28 07:00:00,1.0697,1.06985,1.0696,1.0696,465700000.0
2007-06-28 07:05:00,1.06933,1.07005,1.06933,1.06985,915900000.0
2007-06-28 07:10:00,1.06985,1.06995,1.06959,1.0698,677099996.0
2007-06-28 07:15:00,1.0698,1.07005,1.06955,1.06978,793200007.0
2007-06-28 07:20:00,1.06985,1.06995,1.06949,1.06985,723599998.0
2007-06-28 07:25:00,1.0699,1.0703,1.0698,1.0698,848299998.0
2007-06-28 07:30:00,1.0698,1.0699,1.06923,1.06955,666999994.0
2007-06-28 07:35:00,1.06933,1.0696,1.06906,1.06906,2861200005.0
2007-06-28 07:40:00,1.06912,1.06955,1.0686,1.0686,1780200014.0
2007-06-28 07:45:00,1.0686,1.06865,1.067,1.0678,2890299993.0
2007-06-28 07:50:00,1.06785,1.0682,1.0677,1.06785,1578300009.0
2007-06-28 07:55:00,1.06785,1.06805,1.0677,1.068,1882200004.0
2007-06-28 08:00:00,1.068,1.06815,1.06795,1.068,995799996.0
2007-06-28 08:05:00,1.068,1.068,1.06755,1.06755,935300001.0
2007-06-28 08:10:00,1.06755,1.06755,1.06645,1.0669,2650800005.0
2007-06-28 08:15:00,1.0669,1.0669,1.066,1.066,2592600009.0
2007-06-28 08:20:00,1.066,1.0668,1.0654,1.0656,3983800013.0
2007-06-28 08:25:00,1.0656,1.0666,1.0655,1.0663,3799199999.0
2007-06-28 08:30:00,1.0663,1.06645,1.0658,1.0658,2529699999.0
2007-06-28 08:35:00,1.0658,1.06635,1.0658,1.06625,1257700006.0
2007-06-28 08:40:00,1.06625,1.067,1.06615,1.0669,3827800011.0
2007-06-28 08:45:00,1.06695,1.06695,1.0661,1.0665,2602200003.0
2007-06-28 08:50:00,1.0665,1.06695,1.0664,1.0666,722599996.0
2007-06-28 08:55:00,1.0666,1.06675,1.06622,1.0667,989299998.0
2007-06-28 09:00:00,1.06675,1.06675,1.0665,1.0667,447200000.0
2007-06-28 09:05:00,1.0667,1.0669,1.06655,1.0669,1543800003.0
2007-06-28 09:10:00,1.0669,1.067,1.0665,1.0667,1581000011.0
2007-06-28 09:15:00,1.0667,1.0667,1.06615,1.0666,2646000002.0
2007-06-28 09:20:00,1.0666,1.0668,1.0664,1.06665,2207099989.0
2007-06-28 09:25:00,1.0667,1.0668,1.06515,1.0652,4479999998.0
2007-06-28 09:30:00,1.06525,1.0658,1.0652,1.0655,6493500029.0
2007-06-28 09:35:00,1.0656,1.066,1.0651,1.066,3562599990.0
2007-06-28 09:40:00,1.066,1.0668,1.0656,1.06605,3779800008.0
2007-06-28 09:45:00,1.0661,1.0662,1.06515,1.0653,2217000014.0
2007-06-28 09:50:00,1.0653,1.0659,1.0653,1.0659,1127200002.0
2007-06-28 09:55:00,1.0659,1.0659,1.0656,1.0658,1218999996.0
2007-06-28 10:00:00,1.0658,1.06595,1.0657,1.0657,1285900000.0
2007-06-28 10:05:00,1.06575,1.06585,1.0655,1.06565,1581399996.0
2007-06-28 10:10:00,1.0656,1.0658,1.06555,1.06575,1439099999.0
2007-06-28 10:15:00,1.06575,1.06575,1.06505,1.0653,3117200009.0
2007-06-28 10:20:00,1.0653,1.06545,1.06515,1.0652,2350400002.0
2007-06-28 10:25:00,1.06515,1.0658,1.0649,1.06525,5042500007.0
2007-06-28 10:30:00,1.0653,1.06535,1.0639,1.0644,4727799975.0
2007-06-28 10:35:00,1.06435,1.0646,1.0641,1.0644,6092599965.0
2007-06-28 10:40:00,1.0644,1.06465,1.06415,1.0643,2405300006.0
2007-06-28 10:45:00,1.0643,1.06535,1.0643,1.0648,3384950008.0
2007-06-28 10:50:00,1.0648,1.06485,1.06465,1.0647,729999999.0
2007-06-28 10:55:00,1.0647,1.0647,1.0642,1.0646,1643799998.0
2007-06-28 11:00:00,1.0646,1.065,1.0646,1.06495,1783999992.0
2007-06-28 11:05:00,1.06495,1.0653,1.0647,1.06495,2860499991.0
2007-06-28 11:10:00,1.06495,1.06505,1.06425,1.0645,2166600001.0
2007-06-28 11:15:00,1.0645,1.0649,1.0644,1.0649,1308300006.0
2007-06-28 11:20:00,1.06485,1.0651,1.0646,1.0648,1620200002.0
2007-06-28 11:25:00,1.06485,1.0651,1.06475,1.0651,308900000.0
2007-06-28 11:30:00,1.065,1.0651,1.0648,1.0648,1327199991.0
2007-06-28 11:35:00,1.0648,1.0651,1.06431,1.06505,2585199994.0
2007-06-28 11:40:00,1.06505,1.06515,1.06435,1.0645,1590099997.0
2007-06-28 11:45:00,1.0645,1.0648,1.06423,1.06423,2068900008.0
2007-06-28 11:50:00,1.0648,1.065,1.0647,1.06485,905400001.0
2007-06-28 11:55:00,1.065,1.065,1.0649,1.065,2078600005.0
2007-06-28 12:00:00,1.065,1.065,1.06445,1.06465,2630000005.0
2007-06-28 12:05:00,1.0647,1.065,1.0647,1.0649,854800000.0
2007-06-28 12:10:00,1.0649,1.0651,1.06485,1.065,2291900018.0
2007-06-28 12:15:00,1.065,1.0656,1.06495,1.0656,1559500000.0
2007-06-28 12:20:00,1.0656,1.0656,1.0651,1.0652,2972099990.0
2007-06-28 12:25:00,1.0652,1.0652,1.06505,1.06505,1001600000.0
2007-06-28 12:30:00,1.06505,1.0652,1.06462,1.0652,1647100001.0
2007-06-28 12:35:00,1.0652,1.06565,1.06449,1.0656,2820100017.0
2007-06-28 12:40:00,1.0656,1.06595,1.06555,1.0657,967899999.0
2007-06-28 12:45:00,1.0657,1.0661,1.0657,1.0659,1494900004.0
2007-06-28 12:50:00,1.06595,1.0661,1.0658,1.066,1776100000.0
2007-06-28 12:55:00,1.06595,1.066,1.06545,1.06575,1967299996.0
2007-06-28 13:00:00,1.06575,1.06575,1.0653,1.0654,1963800008.0
2007-06-28 13:05:00,1.0654,1.06565,1.06535,1.06555,734399997.0
2007-06-28 13:10:00,1.06555,1.0661,1.06555,1.066,3405699969.0
2007-06-28 13:15:00,1.066,1.0666,1.064,1.064,4856400000.0
2007-06-28 13:20:00,1.0642,1.0642,1.0627,1.0631,8903700056.0
2007-06-28 13:25:00,1.0631,1.0642,1.06305,1.06365,4069300007.0
2007-06-28 13:30:00,1.06365,1.06395,1.0633,1.06345,3589899997.0
2007-06-28 13:35:00,1.06345,1.06365,1.0618,1.0621,5812299985.0
2007-06-28 13:40:00,1.0622,1.0631,1.0621,1.0626,6321800004.0
2007-06-28 13:45:00,1.0626,1.063,1.06235,1.06235,3728500005.0
2007-06-28 13:50:00,1.0624,1.06275,1.0622,1.0626,3661899978.0
2007-06-28 13:55:00,1.0626,1.0629,1.0625,1.06275,2777399989.0
2007-06-28 14:00:00,1.06275,1.06275,1.0613,1.0615,6218900028.0
2007-06-28 14:05:00,1.0615,1.06155,1.0613,1.0614,5281100002.0
2007-06-28 14:10:00,1.0614,1.06145,1.0611,1.0611,4083799986.0
2007-06-28 14:15:00,1.0611,1.0617,1.0611,1.0615,5789199994.0
2007-06-28 14:20:00,1.0615,1.06185,1.0611,1.0615,6492899944.0
2007-06-28 14:25:00,1.0615,1.0619,1.06125,1.0615,5294100007.0
2007-06-28 14:30:00,1.0615,1.0622,1.0615,1.062,5398799984.0
2007-06-28 14:35:00,1.062,1.0626,1.06195,1.06195,8874999973.0
2007-06-28 14:40:00,1.062,1.0624,1.0618,1.06215,4919200014.0
2007-06-28 14:45:00,1.06215,1.0623,1.062,1.06205,1870199987.0
2007-06-28 14:50:00,1.06205,1.0626,1.06205,1.06235,5364899998.0
2007-06-28 14:55:00,1.0624,1.0624,1.0618,1.0618,2959999998.0
2007-06-28 15:00:00,1.0619,1.062,1.0612,1.0613,6481000031.0
2007-06-28 15:05:00,1.06125,1.0619,1.06115,1.06165,3097999988.0
2007-06-28 15:10:00,1.06165,1.0623,1.06165,1.0622,4156200018.0
2007-06-28 15:15:00,1.0622,1.0622,1.06165,1.06205,3629500010.0
2007-06-28 15:20:00,1.062,1.0623,1.0617,1.0618,2520399986.0
2007-06-28 15:25:00,1.0618,1.0618,1.06135,1.0617,7410499985.0
2007-06-28 15:30:00,1.0619,1.06195,1.06135,1.0617,5464099998.0
2007-06-28 15:35:00,1.0616,1.0617,1.0611,1.0611,3953399987.0
2007-06-28 15:40:00,1.0611,1.0612,1.0604,1.0606,4762499997.0
2007-06-28 15:45:00,1.0609,1.0612,1.0608,1.06105,5755299983.0
2007-06-28 15:50:00,1.06105,1.0612,1.06085,1.0612,2175399998.0
2007-06-28 15:55:00,1.0612,1.0619,1.06115,1.0614,5500600020.0
2007-06-28 16:00:00,1.0615,1.0617,1.0613,1.06155,3983300024.0
2007-06-28 16:05:00,1.0616,1.06165,1.06145,1.0616,1755599998.0
2007-06-28 16:10:00,1.0616,1.0619,1.06145,1.06155,2332499999.0
2007-06-28 16:15:00,1.0616,1.0617,1.0615,1.0617,2684800012.0
2007-06-28 16:20:00,1.0617,1.0621,1.06165,1.0621,2490499993.0
2007-06-28 16:25:00,1.0621,1.0621,1.0616,1.0616,3863099977.0
2007-06-28 16:30:00,1.0617,1.0621,1.06155,1.062,2987299999.0
2007-06-28 16:35:00,1.062,1.0621,1.06155,1.0616,4017599999.0
2007-06-28 16:40:00,1.0616,1.0619,1.0616,1.06185,2679379999.0
2007-06-28 16:45:00,1.0618,1.0624,1.06175,1.0624,3763500012.0
2007-06-28 16:50:00,1.0624,1.0633,1.0624,1.0628,4418699998.0
2007-06-28 16:55:00,1.0627,1.0627,1.0616,1.062,4841700020.0
2007-06-28 17:00:00,1.0621,1.0632,1.0621,1.0631,6171800018.0
2007-06-28 17:05:00,1.0629,1.0633,1.0627,1.063,6135600010.0
2007-06-28 17:10:00,1.063,1.0633,1.06285,1.0631,6161500015.0
2007-06-28 17:15:00,1.0631,1.0632,1.06285,1.063,5506400007.0
2007-06-28 17:20:00,1.063,1.063,1.06275,1.06285,2170999994.0
2007-06-28 17:25:00,1.06285,1.06285,1.0623,1.0627,7784499981.0
2007-06-28 17:30:00,1.06265,1.0628,1.0624,1.06255,5374000031.0
2007-06-28 17:35:00,1.0626,1.0627,1.0623,1.0625,4931400000.0
2007-06-28 17:40:00,1.0627,1.0627,1.06225,1.06235,6468200036.0
2007-06-28 17:45:00,1.06235,1.0625,1.06235,1.0625,4640399959.0
2007-06-28 17:50:00,1.06245,1.06285,1.06245,1.0628,4128699990.0
2007-06-28 17:55:00,1.0628,1.063,1.0624,1.0626,4670900024.0
2007-06-28 18:00:00,1.0626,1.06275,1.0625,1.0627,4797800012.0
2007-06-28 18:05:00,1.0627,1.0628,1.0625,1.0626,2482499995.0
2007-06-28 18:10:00,1.0626,1.0629,1.0624,1.0624,2943299999.0
2007-06-28 18:15:00,1.0624,1.0627,1.06225,1.0626,4840700003.0
2007-06-28 18:20:00,1.0626,1.0626,1.06225,1.0623,4545200019.0
2007-06-28 18:25:00,1.0623,1.0625,1.06225,1.0624,4700000036.0
2007-06-28 18:30:00,1.0624,1.0626,1.06205,1.0622,6700700005.0
2007-06-28 18:35:00,1.06215,1.0623,1.0619,1.062,4720400036.0
2007-06-28 18:40:00,1.062,1.0622,1.0619,1.0622,1991800004.0
2007-06-28 18:45:00,1.0621,1.0622,1.06195,1.0621,1257200005.0
2007-06-28 18:50:00,1.0621,1.0622,1.062,1.0621,550352038.0
2007-06-28 18:55:00,1.0621,1.0622,1.0621,1.0621,495200000.0
2007-06-28 19:00:00,1.0621,1.0621,1.06175,1.0618,4368000000.0
2007-06-28 19:05:00,1.0618,1.0619,1.06165,1.0617,2866300017.0
2007-06-28 19:10:00,1.0617,1.0617,1.0615,1.0617,6658399986.0
2007-06-28 19:15:00,1.0617,1.0618,1.0616,1.0617,3105999984.0
2007-06-28 19:20:00,1.0617,1.0618,1.0615,1.0616,4796899990.0
2007-06-28 19:25:00,1.0616,1.0617,1.06145,1.0615,5169600010.0
2007-06-28 19:30:00,1.06145,1.0616,1.0614,1.0615,2690999993.0
2007-06-28 19:35:00,1.0615,1.0615,1.06115,1.06115,5630500006.0
2007-06-28 19:40:00,1.0612,1.0615,1.0612,1.0615,3497399992.0
2007-06-28 19:45:00,1.0615,1.0615,1.0613,1.0614,1976300007.0
2007-06-28 19:50:00,1.0613,1.0614,1.0612,1.0613,4324300003.0
2007-06-28 19:55:00,1.0613,1.0614,1.06115,1.0613,2351999989.0
2007-06-28 20:00:00,1.0612,1.0613,1.0608,1.0609,4905999969.0
2007-06-28 20:05:00,1.0609,1.0609,1.06075,1.0609,2635100001.0
2007-06-28 20:10:00,1.0609,1.061,1.0596,1.0602,5135300009.0
2007-06-28 20:15:00,1.0602,1.0608,1.0601,1.0606,7311199997.0
2007-06-28 20:20:00,1.0606,1.0608,1.0602,1.0604,5967100021.0
2007-06-28 20:25:00,1.0605,1.0607,1.0602,1.0604,7023199986.0
2007-06-28 20:30:00,1.0605,1.0607,1.0605,1.0607,4931000011.0
2007-06-28 20:35:00,1.0607,1.061,1.0604,1.0605,6154199941.0
2007-06-28 20:40:00,1.0605,1.0606,1.0602,1.0604,5183000034.0
2007-06-28 20:45:00,1.0604,1.0608,1.0602,1.06065,6256900007.0
2007-06-28 20:50:00,1.0604,1.0607,1.0603,1.0603,3290599997.0
2007-06-28 20:55:00,1.0603,1.0605,1.0602,1.0602,6309399998.0
2007-06-28 21:00:00,1.0603,1.0603,1.0595,1.0601,6022300016.0
2007-06-28 21:05:00,1.0601,1.0603,1.0599,1.06015,2746299995.0
2007-06-28 21:10:00,1.0602,1.0602,1.0599,1.0599,1209900010.0
2007-06-28 21:15:00,1.0599,1.06,1.0594,1.0597,4335900005.0
2007-06-28 21:20:00,1.0597,1.0598,1.05945,1.05965,6759599974.0
2007-06-28 21:25:00,1.05965,1.0597,1.059,1.0594,3517499983.0
2007-06-28 21:30:00,1.0594,1.0596,1.059,1.0593,4159999977.0
2007-06-28 21:35:00,1.0593,1.0593,1.0589,1.0592,5363199991.0
2007-06-28 21:40:00,1.0592,1.0593,1.059,1.0591,3394899970.0
2007-06-28 21:45:00,1.0591,1.0593,1.05905,1.0592,516900004.0
2007-06-28 21:50:00,1.0592,1.0594,1.0591,1.0593,975600011.0
2007-06-28 21:55:00,1.0593,1.0595,1.0592,1.0593,1965800011.0
2007-06-28 22:00:00,1.0593,1.0593,1.0591,1.0593,408999999.0
2007-06-28 22:05:00,1.0593,1.0594,1.0586,1.0586,3620799997.0
2007-06-28 22:10:00,1.0586,1.0587,1.0584,1.0585,2821599995.0
2007-06-28 22:15:00,1.0585,1.0586,1.0581,1.0585,1754200005.0
2007-06-28 22:20:00,1.0585,1.0585,1.0583,1.0583,2352000035.0
2007-06-28 22:25:00,1.0583,1.0583,1.0574,1.0576,4095799992.0
2007-06-28 22:30:00,1.0576,1.0581,1.0574,1.0581,3396099984.0
2007-06-28 22:35:00,1.0581,1.0583,1.05788,1.0582,1723499998.0
2007-06-28 22:40:00,1.0583,1.0586,1.0581,1.0585,1683399997.0
2007-06-28 22:45:00,1.0585,1.0588,1.0583,1.0585,2966600004.0
2007-06-28 22:50:00,1.0584,1.0587,1.0584,1.0587,749299994.0
2007-06-28 22:55:00,1.0587,1.0593,1.0587,1.0592,2997399989.0
2007-06-28 23:00:00,1.0592,1.0592,1.059,1.0592,342700002.0
2007-06-28 23:05:00,1.0592,1.0602,1.0592,1.0598,1865499993.0
2007-06-28 23:10:00,1.0598,1.0599,1.05935,1.0595,1065100003.0
2007-06-28 23:15:00,1.0595,1.0596,1.0592,1.0593,823500002.0
2007-06-28 23:20:00,1.0593,1.0593,1.0589,1.0593,756200004.0
2007-06-28 23:25:00,1.0594,1.0595,1.0591,1.0594,320099999.0
2007-06-28 23:30:00,1.0594,1.0598,1.0593,1.0595,1346999994.0
2007-06-28 23:35:00,1.05925,1.0595,1.05895,1.0591,675599997.0
2007-06-28 23:40:00,1.0591,1.0592,1.05905,1.0592,428200000.0
2007-06-28 23:45:00,1.0592,1.0594,1.05904,1.0591,318700000.0
2007-06-28 23:50:00,1.0592,1.0592,1.0591,1.0591,140800000.0
2007-06-28 23:55:00,1.05897,1.0594,1.05882,1.0593,353200002.0
2007-06-29 00:00:00,1.0593,1.0594,1.0589,1.05922,405600001.0
2007-06-29 00:05:00,1.0593,1.0594,1.05889,1.0593,500000008.0
2007-06-29 00:10:00,1.0593,1.0593,1.0589,1.05915,304700000.0
2007-06-29 00:15:00,1.05915,1.05915,1.0584,1.0584,299800000.0
2007-06-29 00:20:00,1.05845,1.05855,1.0584,1.0585,180800000.0
2007-06-29 00:25:00,1.0586,1.0588,1.0585,1.0586,264900000.0
2007-06-29 00:30:00,1.05865,1.0589,1.05865,1.0589,269300000.0
2007-06-29 00:35:00,1.0589,1.059,1.0589,1.059,252300000.0
2007-06-29 00:40:00,1.059,1.0592,1.059,1.0591,332500002.0
2007-06-29 00:45:00,1.0592,1.05935,1.0591,1.0592,671099994.0
2007-06-29 00:50:00,1.0592,1.0593,1.0592,1.0593,466700000.0
2007-06-29 00:55:00,1.05908,1.0593,1.05894,1.0593,243300001.0
2007-06-29 01:00:00,1.0593,1.0593,1.05897,1.05908,455600003.0
2007-06-29 01:05:00,1.059,1.05935,1.05887,1.05906,367300003.0
2007-06-29 01:10:00,1.05904,1.05917,1.05888,1.0589,942600003.0
2007-06-29 01:15:00,1.0594,1.05955,1.05918,1.05918,1113900000.0
2007-06-29 01:20:00,1.05944,1.0595,1.0591,1.0594,704900002.0
2007-06-29 01:25:00,1.05918,1.0595,1.0591,1.0595,127000000.0
2007-06-29 01:30:00,1.0595,1.0595,1.05925,1.05927,131500000.0
2007-06-29 01:35:00,1.0596,1.0596,1.0593,1.0593,465300000.0
2007-06-29 01:40:00,1.0596,1.0598,1.05943,1.05953,479800000.0
2007-06-29 01:45:00,1.0595,1.0597,1.05948,1.0597,362500000.0
2007-06-29 01:50:00,1.0597,1.0598,1.05955,1.0598,360100000.0
2007-06-29 01:55:00,1.05969,1.0598,1.05943,1.0595,356499998.0
2007-06-29 02:00:00,1.05965,1.05971,1.0594,1.05953,493199997.0
2007-06-29 02:05:00,1.0598,1.0598,1.05965,1.05965,580400005.0
2007-06-29 02:10:00,1.0597,1.0599,1.0597,1.0599,549600002.0
2007-06-29 02:15:00,1.0599,1.0599,1.05949,1.05966,200700000.0
2007-06-29 02:20:00,1.0599,1.0601,1.05976,1.05985,571600001.0
2007-06-29 02:25:00,1.06,1.0601,1.05949,1.0601,1251999994.0
2007-06-29 02:30:00,1.0601,1.0601,1.0598,1.0598,895600000.0
2007-06-29 02:35:00,1.0598,1.0599,1.05975,1.0599,210500006.0
2007-06-29 02:40:00,1.0599,1.0599,1.05952,1.05967,323299997.0
2007-06-29 02:45:00,1.0598,1.0599,1.0595,1.0598,517800003.0
2007-06-29 02:50:00,1.05955,1.0601,1.05955,1.06,898400004.0
2007-06-29 02:55:00,1.05995,1.06,1.05967,1.05975,480199994.0
2007-06-29 03:00:00,1.05975,1.0598,1.05945,1.0595,1706600000.0
2007-06-29 03:05:00,1.0595,1.0596,1.05902,1.05955,478599998.0
2007-06-29 03:10:00,1.05955,1.05965,1.05933,1.05945,442200004.0
2007-06-29 03:15:00,1.05945,1.05955,1.0592,1.05934,416699998.0
2007-06-29 03:20:00,1.05925,1.05955,1.05907,1.05935,444399998.0
2007-06-29 03:25:00,1.0593,1.0598,1.05925,1.0598,2639499998.0
2007-06-29 03:30:00,1.0598,1.0598,1.05927,1.05959,150700000.0
2007-06-29 03:35:00,1.0598,1.05985,1.05955,1.0597,1498400006.0
2007-06-29 03:40:00,1.0597,1.0598,1.05902,1.0595,1926500006.0
2007-06-29 03:45:00,1.05931,1.0595,1.0592,1.0593,646899998.0
2007-06-29 03:50:00,1.0593,1.0596,1.05925,1.0595,320799999.0
2007-06-29 03:55:00,1.0595,1.0597,1.0595,1.05965,655599999.0
2007-06-29 04:00:00,1.05965,1.0597,1.0593,1.05945,241700000.0
2007-06-29 04:05:00,1.0597,1.05975,1.05942,1.05947,361599996.0
2007-06-29 04:10:00,1.05975,1.05975,1.05945,1.0595,879700002.0
2007-06-29 04:15:00,1.0595,1.0596,1.05945,1.05955,389300001.0
2007-06-29 04:20:00,1.05955,1.05965,1.05955,1.0596,401600000.0
2007-06-29 04:25:00,1.05944,1.0596,1.05941,1.05945,1203099999.0
2007-06-29 04:30:00,1.0595,1.0596,1.05896,1.05935,1121300006.0
2007-06-29 04:35:00,1.0594,1.05945,1.05899,1.05945,141800000.0
2007-06-29 04:40:00,1.05916,1.05955,1.05912,1.05955,436299999.0
2007-06-29 04:45:00,1.05938,1.05955,1.05916,1.05955,512099999.0
2007-06-29 04:50:00,1.0596,1.06,1.05946,1.05985,1086600014.0
2007-06-29 04:55:00,1.0596,1.05985,1.05959,1.0597,309099998.0
2007-06-29 05:00:00,1.05965,1.05965,1.05935,1.05945,278699998.0
2007-06-29 05:05:00,1.0595,1.0595,1.0583,1.0584,793400000.0
2007-06-29 05:10:00,1.0584,1.0585,1.05808,1.05835,472599995.0
2007-06-29 05:15:00,1.05828,1.0585,1.05799,1.0584,505600003.0
2007-06-29 05:20:00,1.05797,1.0586,1.05797,1.0585,953600000.0
2007-06-29 05:25:00,1.0585,1.0585,1.0581,1.05826,288000002.0
2007-06-29 05:30:00,1.0586,1.05865,1.05822,1.05825,253500000.0
2007-06-29 05:35:00,1.0583,1.0585,1.05787,1.05809,2240499980.0
2007-06-29 05:40:00,1.05828,1.0585,1.05803,1.0583,1414199997.0
2007-06-29 05:45:00,1.05812,1.05845,1.05811,1.0584,1243000001.0
2007-06-29 05:50:00,1.0584,1.0587,1.0584,1.0585,288999999.0
2007-06-29 05:55:00,1.0585,1.0589,1.0585,1.0589,1037300005.0
2007-06-29 06:00:00,1.0589,1.0593,1.05885,1.0592,353000001.0
2007-06-29 06:05:00,1.0592,1.0592,1.0588,1.0588,952299998.0
2007-06-29 06:10:00,1.0588,1.05905,1.05863,1.0589,601799999.0
2007-06-29 06:15:00,1.0588,1.0588,1.05842,1.0587,1168799989.0
2007-06-29 06:20:00,1.05832,1.0588,1.05815,1.05875,1133599996.0
2007-06-29 06:25:00,1.0588,1.059,1.05873,1.0589,1061000000.0
2007-06-29 06:30:00,1.0589,1.0589,1.05819,1.0587,2005800014.0
2007-06-29 06:35:00,1.0587,1.05875,1.0586,1.05875,96300000.0
2007-06-29 06:40:00,1.05875,1.0588,1.05844,1.05875,949399997.0
2007-06-29 06:45:00,1.05875,1.05875,1.05827,1.0585,652899997.0
2007-06-29 06:50:00,1.0587,1.0588,1.05844,1.05875,249999998.0
2007-06-29 06:55:00,1.05862,1.05875,1.05828,1.05857,3753000010.0
2007-06-29 07:00:00,1.05875,1.0589,1.05828,1.05851,1891400004.0
2007-06-29 07:05:00,1.0588,1.05887,1.05872,1.0588,1137900000.0
2007-06-29 07:10:00,1.05875,1.0588,1.05827,1.0584,502299995.0
2007-06-29 07:15:00,1.0584,1.05845,1.0581,1.0581,592399998.0
2007-06-29 07:20:00,1.0581,1.0581,1.0576,1.05785,1431599997.0
2007-06-29 07:25:00,1.05785,1.0586,1.05785,1.05855,1573399998.0
2007-06-29 07:30:00,1.05855,1.0586,1.0581,1.0581,627300003.0
2007-06-29 07:35:00,1.05777,1.05815,1.05776,1.058,993299993.0
2007-06-29 07:40:00,1.058,1.058,1.05785,1.0579,732380001.0
2007-06-29 07:45:00,1.0579,1.058,1.0578,1.0578,1027900007.0
2007-06-29 07:50:00,1.0578,1.0578,1.05755,1.05755,577000001.0
2007-06-29 07:55:00,1.0576,1.0578,1.05736,1.0577,772900002.0
2007-06-29 08:00:00,1.0577,1.0577,1.05745,1.05745,323300000.0
2007-06-29 08:05:00,1.0576,1.0585,1.05755,1.0583,1331999998.0
2007-06-29 08:10:00,1.0583,1.0583,1.05755,1.05765,966299999.0
2007-06-29 08:15:00,1.05765,1.05805,1.05765,1.058,629000005.0
2007-06-29 08:20:00,1.0581,1.05835,1.0581,1.05825,651999998.0
2007-06-29 08:25:00,1.05825,1.0585,1.0582,1.0584,457699997.0
2007-06-29 08:30:00,1.05835,1.0586,1.05835,1.05835,291199999.0
2007-06-29 08:35:00,1.0583,1.0585,1.05775,1.0578,1929000001.0
2007-06-29 08:40:00,1.0578,1.0582,1.0576,1.05775,1875500001.0
2007-06-29 08:45:00,1.0578,1.0579,1.05715,1.0577,3529199970.0
2007-06-29 08:50:00,1.0577,1.0577,1.05715,1.0573,2867699986.0
2007-06-29 08:55:00,1.0574,1.0575,1.05705,1.0572,1709099994.0
2007-06-29 09:00:00,1.0572,1.05725,1.057,1.05725,975099996.0
2007-06-29 09:05:00,1.0572,1.0578,1.0572,1.0577,2768299978.0
2007-06-29 09:10:00,1.0577,1.0579,1.0577,1.0578,443899999.0
2007-06-29 09:15:00,1.0578,1.058,1.05755,1.0577,5311100006.0
2007-06-29 09:20:00,1.05775,1.0578,1.05705,1.05715,2143099998.0
2007-06-29 09:25:00,1.05715,1.0574,1.05665,1.05715,3932100009.0
2007-06-29 09:30:00,1.05715,1.0574,1.057,1.057,1242996448.0
2007-06-29 09:35:00,1.057,1.0571,1.0568,1.0571,1394499996.0
2007-06-29 09:40:00,1.0571,1.0571,1.05685,1.0569,1801899994.0
2007-06-29 09:45:00,1.05685,1.05735,1.05685,1.0571,4014700009.0
2007-06-29 09:50:00,1.05715,1.0575,1.05715,1.0574,5012999967.0
2007-06-29 09:55:00,1.0574,1.0575,1.0573,1.0574,1249300000.0
2007-06-29 10:00:00,1.0574,1.0574,1.0566,1.05675,1835900008.0
2007-06-29 10:05:00,1.05665,1.0568,1.05595,1.05595,2715699998.0
2007-06-29 10:10:00,1.05595,1.0561,1.0552,1.0554,5715400002.0
2007-06-29 10:15:00,1.0555,1.05565,1.05505,1.05505,4539099980.0
2007-06-29 10:20:00,1.0551,1.0551,1.0538,1.0543,9938499913.0
2007-06-29 10:25:00,1.0543,1.0546,1.05405,1.0541,5117699989.0
2007-06-29 10:30:00,1.05405,1.0545,1.0539,1.05415,4498599989.0
2007-06-29 10:35:00,1.05415,1.05475,1.05405,1.0545,2353000005.0
2007-06-29 10:40:00,1.0545,1.05465,1.0544,1.0545,1297799996.0
2007-06-29 10:45:00,1.0545,1.05455,1.054,1.05445,1557399997.0
2007-06-29 10:50:00,1.0544,1.05455,1.05395,1.0543,3237700012.0
2007-06-29 10:55:00,1.0543,1.0547,1.05425,1.0543,3050099999.0
2007-06-29 11:00:00,1.0543,1.05435,1.053,1.05365,4149589817.0
2007-06-29 11:05:00,1.05365,1.0542,1.05355,1.05405,2345999996.0
2007-06-29 11:10:00,1.05405,1.0547,1.0539,1.05465,2927700010.0
2007-06-29 11:15:00,1.0547,1.0552,1.05435,1.0551,4993899990.0
2007-06-29 11:20:00,1.05515,1.05525,1.05465,1.05515,2711162248.0
2007-06-29 11:25:00,1.0552,1.0552,1.05475,1.0548,2319399997.0
2007-06-29 11:30:00,1.0548,1.0548,1.0545,1.0546,3724500008.0
2007-06-29 11:35:00,1.05465,1.05465,1.0535,1.0538,4048300012.0
2007-06-29 11:40:00,1.0538,1.0543,1.0538,1.0541,3705799993.0
2007-06-29 11:45:00,1.0541,1.0541,1.05295,1.05335,5438100001.0
2007-06-29 11:50:00,1.05335,1.0535,1.0525,1.0527,4780999997.0
2007-06-29 11:55:00,1.05275,1.0537,1.0526,1.0529,8239699965.0
2007-06-29 12:00:00,1.05315,1.0533,1.0468,1.0489,5990499954.0
2007-06-29 12:05:00,1.0489,1.0508,1.0489,1.05075,5028399995.0
2007-06-29 12:10:00,1.05075,1.05175,1.05065,1.0509,5230700005.0
2007-06-29 12:15:00,1.0509,1.0515,1.0506,1.0515,4328599986.0
2007-06-29 12:20:00,1.0515,1.0527,1.05135,1.0526,5750899981.0
2007-06-29 12:25:00,1.0526,1.0528,1.0524,1.05245,2523400000.0
2007-06-29 12:30:00,1.05245,1.05265,1.051,1.0516,6669100028.0
2007-06-29 12:35:00,1.0517,1.0523,1.05145,1.05225,5400299993.0
2007-06-29 12:40:00,1.0522,1.0522,1.0515,1.05205,4199400000.0
2007-06-29 12:45:00,1.0521,1.0528,1.052,1.05215,4319199999.0
2007-06-29 12:50:00,1.05215,1.0536,1.05205,1.0536,4746100002.0
2007-06-29 12:55:00,1.0536,1.05435,1.05325,1.0542,3812199997.0
2007-06-29 13:00:00,1.05425,1.0556,1.05395,1.0554,4175754351.0
2007-06-29 13:05:00,1.0552,1.0561,1.055,1.0551,4152299998.0
2007-06-29 13:10:00,1.0551,1.0553,1.0543,1.05465,2682400000.0
2007-06-29 13:15:00,1.05465,1.0547,1.05415,1.0546,2186299998.0
2007-06-29 13:20:00,1.0546,1.0556,1.0544,1.05535,2926699991.0
2007-06-29 13:25:00,1.0554,1.05545,1.05495,1.05495,3203351786.0
2007-06-29 13:30:00,1.055,1.0553,1.0549,1.05525,3342700003.0
2007-06-29 13:35:00,1.05525,1.0554,1.0549,1.055,4061100013.0
2007-06-29 13:40:00,1.0549,1.0549,1.05405,1.0541,6556800009.0
2007-06-29 13:45:00,1.0539,1.05405,1.0536,1.054,2580999998.0
2007-06-29 13:50:00,1.054,1.05405,1.05355,1.0536,3996799978.0
2007-06-29 13:55:00,1.05355,1.0545,1.0535,1.0542,4855000003.0
2007-06-29 14:00:00,1.0542,1.0549,1.0541,1.0545,4325099985.0
2007-06-29 14:05:00,1.0545,1.05455,1.0535,1.0538,4057600002.0
2007-06-29 14:10:00,1.0539,1.0548,1.0538,1.0547,6103099969.0
2007-06-29 14:15:00,1.0546,1.0554,1.0546,1.05485,5633300002.0
2007-06-29 14:20:00,1.0549,1.0557,1.05485,1.0555,5799800007.0
2007-06-29 14:25:00,1.0555,1.0567,1.05545,1.056,6104000005.0
2007-06-29 14:30:00,1.0561,1.0595,1.0561,1.0594,9711500000.0
2007-06-29 14:35:00,1.0595,1.0606,1.0587,1.0603,9711500000.0
2007-06-29 14:40:00,1.0604,1.0618,1.06,1.0617,9602199994.0
2007-06-29 14:45:00,1.0615,1.0616,1.0606,1.06105,6246199984.0
2007-06-29 14:50:00,1.0609,1.0625,1.0608,1.0624,6895000005.0
2007-06-29 14:55:00,1.0625,1.0625,1.0618,1.0619,6067899996.0
2007-06-29 15:00:00,1.0619,1.0623,1.0606,1.0606,6185900006.0
2007-06-29 15:05:00,1.0607,1.0621,1.0606,1.0619,6864699978.0
2007-06-29 15:10:00,1.0619,1.0624,1.0619,1.0622,4489699987.0
2007-06-29 15:15:00,1.0622,1.06225,1.0617,1.06205,2189000001.0
2007-06-29 15:20:00,1.06205,1.06205,1.061,1.06135,8631799990.0
2007-06-29 15:25:00,1.0614,1.0618,1.0613,1.0616,5979499956.0
2007-06-29 15:30:00,1.0618,1.0619,1.0616,1.0616,6059400009.0
2007-06-29 15:35:00,1.0616,1.0619,1.0613,1.0617,8766899995.0
2007-06-29 15:40:00,1.0616,1.0621,1.0615,1.0621,6910358447.0
2007-06-29 15:45:00,1.062,1.0622,1.0615,1.0619,6266900010.0
2007-06-29 15:50:00,1.0619,1.062,1.06155,1.0617,4044900006.0
2007-06-29 15:55:00,1.0617,1.0618,1.061,1.0612,6362600025.0
2007-06-29 16:00:00,1.0613,1.0619,1.061,1.0615,9021600005.0
2007-06-29 16:05:00,1.06145,1.0621,1.0614,1.0619,7237899988.0
2007-06-29 16:10:00,1.0622,1.0632,1.0619,1.0631,8341100007.0
2007-06-29 16:15:00,1.0632,1.0638,1.0631,1.0638,8818899982.0
2007-06-29 16:20:00,1.06395,1.0646,1.0637,1.0644,6761600012.0
2007-06-29 16:25:00,1.0643,1.06465,1.0642,1.06465,5618500017.0
2007-06-29 16:30:00,1.0644,1.0645,1.0639,1.0645,3905862716.0
2007-06-29 16:35:00,1.0645,1.0655,1.0645,1.0652,7741799957.0
2007-06-29 16:40:00,1.0652,1.0659,1.0652,1.06565,3888699985.0
2007-06-29 16:45:00,1.0656,1.0659,1.0654,1.0655,5188299995.0
2007-06-29 16:50:00,1.0655,1.06575,1.0642,1.0645,7319299957.0
2007-06-29 16:55:00,1.0643,1.065,1.0643,1.0644,7608499990.0
2007-06-29 17:00:00,1.0631,1.0638,1.0629,1.0637,3091400006.0
2007-06-29 17:05:00,1.0637,1.0646,1.0636,1.06395,8577600005.0
2007-06-29 17:10:00,1.064,1.0641,1.0637,1.0637,6062200002.0
2007-06-29 17:15:00,1.0637,1.0638,1.06355,1.0636,6385499979.0
2007-06-29 17:20:00,1.0635,1.06375,1.0629,1.06325,7098999964.0
2007-06-29 17:25:00,1.06325,1.0633,1.06215,1.0622,9535746136.0
2007-06-29 17:30:00,1.06215,1.06285,1.06185,1.0627,6737699995.0
2007-06-29 17:35:00,1.0627,1.0627,1.0621,1.0623,3661000016.0
2007-06-29 17:40:00,1.0623,1.0632,1.06225,1.0623,3931200002.0
2007-06-29 17:45:00,1.0625,1.0625,1.06205,1.0623,4281200006.0
2007-06-29 17:50:00,1.0623,1.0633,1.0623,1.0632,2552600004.0
2007-06-29 17:55:00,1.0632,1.0636,1.06265,1.0633,7466900009.0
2007-06-29 18:00:00,1.0632,1.0633,1.0627,1.0627,6834800035.0
2007-06-29 18:05:00,1.0623,1.0625,1.0616,1.0617,5948599994.0
2007-06-29 18:10:00,1.0617,1.0627,1.0617,1.0626,3056000002.0
2007-06-29 18:15:00,1.0626,1.0632,1.06195,1.06215,5097100026.0
2007-06-29 18:20:00,1.0622,1.0624,1.0616,1.0619,3485200024.0
2007-06-29 18:25:00,1.0619,1.0622,1.0612,1.0615,2828000014.0
2007-06-29 18:30:00,1.0615,1.0622,1.0614,1.062,1643399999.0
2007-06-29 18:35:00,1.0621,1.0622,1.0618,1.0619,2128200003.0
2007-06-29 18:40:00,1.0619,1.0619,1.06125,1.0616,6612999973.0
2007-06-29 18:45:00,1.0616,1.0617,1.06135,1.06135,3549899995.0
2007-06-29 18:50:00,1.0614,1.0615,1.0612,1.06125,2587099985.0
2007-06-29 18:55:00,1.0613,1.0613,1.06075,1.061,3626100009.0
2007-06-29 19:00:00,1.061,1.0613,1.0607,1.0607,2685700004.0
2007-06-29 19:05:00,1.0607,1.0611,1.06045,1.0611,2739799994.0
2007-06-29 19:10:00,1.06105,1.0613,1.06105,1.0612,2248700000.0
2007-06-29 19:15:00,1.0612,1.0616,1.06115,1.0616,2136499989.0
2007-06-29 19:20:00,1.0616,1.0616,1.0612,1.0613,2715700002.0
2007-06-29 19:25:00,1.0613,1.0614,1.0612,1.0612,2020199996.0
2007-06-29 19:30:00,1.0613,1.0614,1.0612,1.0613,1600399995.0
2007-06-29 19:35:00,1.0613,1.0614,1.0611,1.06115,1958200025.0
2007-06-29 19:40:00,1.06115,1.0612,1.06105,1.06115,1384899987.0
2007-06-29 19:45:00,1.0612,1.06125,1.06076,1.0612,2395199997.0
2007-06-29 19:50:00,1.0612,1.0614,1.0611,1.0612,1748800011.0
2007-06-29 19:55:00,1.0612,1.0613,1.0608,1.0612,2323300006.0
2007-06-29 20:00:00,1.06115,1.0614,1.06102,1.06115,1874399992.0
2007-06-29 20:05:00,1.0614,1.0614,1.06105,1.0613,2579800000.0
2007-06-29 20:10:00,1.0613,1.0617,1.06125,1.0616,2991999991.0
2007-06-29 20:15:00,1.0616,1.0617,1.06145,1.0615,3249667691.0
2007-06-29 20:20:00,1.0615,1.0616,1.0614,1.0615,1384100001.0
2007-06-29 20:25:00,1.0615,1.0615,1.0611,1.0613,1248900003.0
2007-06-29 20:30:00,1.0613,1.06135,1.06092,1.06117,545500003.0
2007-06-29 20:35:00,1.0614,1.0616,1.06135,1.0616,1577200008.0
2007-06-29 20:40:00,1.0616,1.0619,1.0615,1.0619,1626000000.0
2007-06-29 20:45:00,1.062,1.0621,1.06175,1.0619,971699997.0
2007-06-29 20:50:00,1.06195,1.0621,1.0618,1.06205,401299999.0
2007-06-29 20:55:00,1.06205,1.0628,1.06205,1.0627,3008099996.0
2007-06-29 21:00:00,1.0626,1.063,1.0625,1.063,2338299998.0
2007-06-29 21:05:00,1.063,1.063,1.0626,1.0627,1094600001.0
2007-06-29 21:10:00,1.0628,1.0632,1.0628,1.063,1514099989.0
2007-06-29 21:15:00,1.063,1.0633,1.0627,1.0628,1805200002.0
2007-06-29 21:20:00,1.0628,1.0634,1.0628,1.0634,1677199996.0
2007-06-29 21:25:00,1.0634,1.0637,1.0633,1.0636,2564299990.0
2007-06-29 21:30:00,1.0636,1.0639,1.0636,1.0639,1651699998.0
2007-06-29 21:35:00,1.0639,1.064,1.06375,1.0639,800299998.0
2007-06-29 21:40:00,1.0639,1.0639,1.0636,1.0637,594899999.0
2007-06-29 21:45:00,1.0637,1.0638,1.06344,1.0638,220099997.0
2007-06-29 21:50:00,1.0638,1.064,1.0637,1.064,1189699979.0
2007-06-29 21:55:00,1.064,1.0651,1.064,1.0651,3261399999.0
2007-06-29 22:00:00,1.0651,1.0654,1.0643,1.0645,2588199996.0
2007-06-29 22:05:00,1.0645,1.0648,1.0644,1.0645,1017299998.0
2007-06-29 22:10:00,1.0645,1.0647,1.0644,1.0646,604899998.0
2007-06-29 22:15:00,1.0646,1.0647,1.0644,1.0645,804000000.0
2007-06-29 22:20:00,1.0646,1.0651,1.0646,1.065,927800011.0
2007-06-29 22:25:00,1.065,1.0654,1.065,1.0651,776600000.0
2007-06-29 22:30:00,1.0651,1.0653,1.06475,1.065,398400000.0
2007-06-29 22:35:00,1.065,1.065,1.0648,1.065,328600000.0
2007-06-29 22:40:00,1.065,1.065,1.0647,1.0648,797399998.0
2007-06-29 22:45:00,1.0649,1.0652,1.0646,1.0651,803300002.0
2007-06-29 22:50:00,1.0651,1.0655,1.0649,1.0651,541800005.0
2007-06-29 22:55:00,1.0651,1.0658,1.0651,1.0651,1200700002.0
2007-07-02 00:00:00,1.063,1.063,1.0625,1.0625,482700000.0
2007-07-02 00:15:00,1.0626,1.0626,1.0625,1.0625,321800000.0
2007-07-02 00:30:00,1.0623,1.0627,1.0623,1.0627,321800000.0
2007-07-02 00:35:00,1.0625,1.0625,1.0625,1.0625,160900000.0
2007-07-02 00:40:00,1.0623,1.0623,1.0623,1.0623,160900000.0
2007-07-02 00:50:00,1.0621,1.0623,1.0621,1.0623,160900000.0
2007-07-02 01:00:00,1.0625,1.0625,1.0624,1.0625,321800000.0
2007-07-02 01:05:00,1.0624,1.0625,1.0623,1.0625,482700000.0
2007-07-02 01:10:00,1.0626,1.0627,1.0626,1.0627,321800000.0
2007-07-02 01:15:00,1.0628,1.063,1.0627,1.0628,482700000.0
2007-07-02 01:20:00,1.0627,1.0633,1.0627,1.0633,643600000.0
2007-07-02 01:25:00,1.0632,1.0636,1.0632,1.0633,804500000.0
2007-07-02 01:30:00,1.0634,1.0634,1.0632,1.0633,482700000.0
2007-07-02 01:35:00,1.0634,1.0635,1.0634,1.0634,482700000.0
2007-07-02 01:40:00,1.0633,1.0633,1.0632,1.0633,321800000.0
2007-07-02 01:45:00,1.0632,1.0632,1.0632,1.0632,160900000.0
2007-07-02 01:50:00,1.0631,1.0632,1.0629,1.063,804500000.0
2007-07-02 01:55:00,1.0629,1.063,1.0629,1.0629,482700000.0
2007-07-02 02:00:00,1.063,1.0632,1.06295,1.06315,586600000.0
2007-07-02 02:05:00,1.0631,1.0632,1.0627,1.0632,1387100009.0
2007-07-02 02:10:00,1.06273,1.0632,1.06273,1.06288,415200000.0
2007-07-02 02:15:00,1.063,1.063,1.06263,1.0628,399300000.0
2007-07-02 02:20:00,1.063,1.0631,1.06264,1.06285,260100000.0
2007-07-02 02:25:00,1.063,1.06305,1.06243,1.0627,486600001.0
2007-07-02 02:30:00,1.0628,1.063,1.0627,1.06285,625000000.0
2007-07-02 02:35:00,1.06245,1.0629,1.06235,1.0629,505200000.0
2007-07-02 02:40:00,1.0629,1.0629,1.06233,1.06265,359299997.0
2007-07-02 02:45:00,1.0627,1.0628,1.0626,1.06265,206800000.0
2007-07-02 02:50:00,1.06265,1.06275,1.06228,1.06275,1456499998.0
2007-07-02 02:55:00,1.0628,1.06295,1.0628,1.0629,537799999.0
2007-07-02 03:00:00,1.06285,1.06305,1.0628,1.06288,389300000.0
2007-07-02 03:05:00,1.06305,1.0632,1.06275,1.06275,921600007.0
2007-07-02 03:10:00,1.06265,1.06305,1.06265,1.06305,90400000.0
2007-07-02 03:15:00,1.06305,1.06315,1.0628,1.06315,198600000.0
2007-07-02 03:20:00,1.06315,1.06315,1.0628,1.0628,252700000.0
2007-07-02 03:25:00,1.0631,1.0631,1.06275,1.0631,148800000.0
2007-07-02 03:30:00,1.0631,1.0631,1.06267,1.06275,447300000.0
2007-07-02 03:35:00,1.0631,1.06315,1.06255,1.06272,260699999.0
2007-07-02 03:40:00,1.06278,1.0631,1.0627,1.0631,155599997.0
2007-07-02 03:45:00,1.06276,1.0629,1.06268,1.0629,437599998.0
2007-07-02 03:50:00,1.06305,1.06305,1.06255,1.06275,126200000.0
2007-07-02 03:55:00,1.06275,1.06275,1.06235,1.0627,117100001.0
2007-07-02 04:00:00,1.0627,1.0628,1.06255,1.06255,339600000.0
2007-07-02 04:05:00,1.0624,1.0626,1.0624,1.0626,249400000.0
2007-07-02 04:10:00,1.0626,1.0627,1.06215,1.06255,2108899999.0
2007-07-02 04:15:00,1.06255,1.06255,1.0621,1.0622,817599997.0
2007-07-02 04:20:00,1.06215,1.0622,1.06175,1.062,607299993.0
2007-07-02 04:25:00,1.062,1.062,1.062,1.062,38000000.0
2007-07-02 04:30:00,1.062,1.0622,1.06195,1.062,558899996.0
2007-07-02 04:35:00,1.0616,1.062,1.0616,1.0619,351199999.0
2007-07-02 04:40:00,1.0619,1.06195,1.06152,1.06195,149000000.0
2007-07-02 04:45:00,1.0617,1.062,1.06167,1.0619,158100000.0
2007-07-02 04:50:00,1.0619,1.0619,1.06175,1.0618,190699998.0
2007-07-02 04:55:00,1.0618,1.0618,1.06155,1.0618,299900000.0
2007-07-02 05:00:00,1.062,1.062,1.06172,1.06173,38200000.0
2007-07-02 05:05:00,1.062,1.062,1.0619,1.062,13800000.0
2007-07-02 05:10:00,1.062,1.062,1.0616,1.06163,337700000.0
2007-07-02 05:15:00,1.0619,1.06195,1.0616,1.06195,267599997.0
2007-07-02 05:20:00,1.06195,1.06205,1.0619,1.06195,94800000.0
2007-07-02 05:25:00,1.0618,1.062,1.06163,1.06175,503599999.0
2007-07-02 05:30:00,1.062,1.062,1.06153,1.062,1170300011.0
2007-07-02 05:35:00,1.062,1.06205,1.06154,1.06205,358300002.0
2007-07-02 05:40:00,1.06205,1.0623,1.062,1.0623,596600000.0
2007-07-02 05:45:00,1.0624,1.0624,1.06215,1.0622,481000001.0
2007-07-02 05:50:00,1.0622,1.0623,1.0618,1.0619,244800003.0
2007-07-02 05:55:00,1.0619,1.0619,1.06155,1.0619,214099999.0
2007-07-02 06:00:00,1.0619,1.06215,1.06185,1.062,534100001.0
2007-07-02 06:05:00,1.06172,1.062,1.06168,1.062,2159900013.0
2007-07-02 06:10:00,1.06193,1.06215,1.06176,1.06215,493099996.0
2007-07-02 06:15:00,1.06194,1.06225,1.06185,1.06197,325700003.0
2007-07-02 06:20:00,1.06209,1.06225,1.06185,1.06207,908700002.0
2007-07-02 06:25:00,1.06215,1.0622,1.06174,1.0622,271499994.0
2007-07-02 06:30:00,1.0621,1.0621,1.06178,1.0621,220300000.0
2007-07-02 06:35:00,1.06197,1.0621,1.06177,1.06191,946199987.0
2007-07-02 06:40:00,1.06188,1.06212,1.06188,1.0621,125800000.0
2007-07-02 06:45:00,1.06176,1.0621,1.06162,1.06173,545500001.0
2007-07-02 06:50:00,1.0618,1.0621,1.06177,1.0621,178700000.0
2007-07-02 06:55:00,1.0621,1.0621,1.0616,1.06179,427500000.0
2007-07-02 07:00:00,1.0621,1.0622,1.06173,1.0622,137899996.0
2007-07-02 07:05:00,1.06186,1.06211,1.06176,1.0619,806499992.0
2007-07-02 07:10:00,1.06185,1.06209,1.0618,1.06188,1131499993.0
2007-07-02 07:15:00,1.0622,1.06235,1.06166,1.0622,288500001.0
2007-07-02 07:20:00,1.0622,1.0622,1.0622,1.0622,200199999.0
2007-07-02 07:25:00,1.0619,1.0622,1.0618,1.06208,307400000.0
2007-07-02 07:30:00,1.06208,1.0622,1.06202,1.0622,266799997.0
2007-07-02 07:35:00,1.0621,1.0622,1.0617,1.062,335600003.0
2007-07-02 07:40:00,1.06195,1.0622,1.06195,1.0622,393500002.0
2007-07-02 07:45:00,1.0622,1.06225,1.062,1.0622,196100001.0
2007-07-02 07:50:00,1.0623,1.06235,1.0619,1.062,349299999.0
2007-07-02 07:55:00,1.062,1.062,1.0619,1.0619,193300000.0
2007-07-02 08:00:00,1.0619,1.0619,1.06121,1.06175,1159699998.0
2007-07-02 08:05:00,1.06175,1.0619,1.06125,1.0613,893500003.0
2007-07-02 08:10:00,1.0613,1.0615,1.06125,1.0613,731199993.0
2007-07-02 08:15:00,1.0613,1.0617,1.0613,1.06155,791600000.0
2007-07-02 08:20:00,1.0616,1.06175,1.06105,1.0612,1523099998.0
2007-07-02 08:25:00,1.0612,1.0613,1.06105,1.0613,787999997.0
2007-07-02 08:30:00,1.06135,1.06145,1.0611,1.0613,1021900002.0
2007-07-02 08:35:00,1.0613,1.06175,1.0611,1.0616,859899999.0
2007-07-02 08:40:00,1.06165,1.06165,1.06072,1.06115,274900001.0
2007-07-02 08:45:00,1.0611,1.0615,1.06102,1.06125,508900001.0
2007-07-02 08:50:00,1.0612,1.0613,1.06105,1.06115,965199999.0
2007-07-02 08:55:00,1.06115,1.0613,1.06105,1.06115,1243100004.0
2007-07-02 09:00:00,1.0612,1.06125,1.06115,1.0612,203499999.0
2007-07-02 09:05:00,1.0612,1.0612,1.06095,1.0611,433500000.0
2007-07-02 09:10:00,1.06105,1.0613,1.0609,1.0613,857700001.0
2007-07-02 09:15:00,1.0613,1.0633,1.0613,1.06225,4197900001.0
2007-07-02 09:20:00,1.06225,1.06225,1.06205,1.0622,633600001.0
2007-07-02 09:25:00,1.0622,1.06225,1.06205,1.06215,544499999.0
2007-07-02 09:30:00,1.06198,1.06225,1.06185,1.06195,1088599996.0
2007-07-02 09:35:00,1.062,1.0621,1.0613,1.06135,1478300005.0
2007-07-02 09:40:00,1.06135,1.0621,1.06125,1.06205,996199998.0
2007-07-02 09:45:00,1.062,1.0626,1.0615,1.0626,2081399999.0
2007-07-02 09:50:00,1.0626,1.0628,1.0625,1.0627,316300000.0
2007-07-02 09:55:00,1.0626,1.0627,1.0616,1.0616,1574300004.0
2007-07-02 10:00:00,1.0616,1.0618,1.0613,1.0615,1713440008.0
2007-07-02 10:05:00,1.0615,1.0615,1.0609,1.06115,4347500005.0
2007-07-02 10:10:00,1.0612,1.0616,1.06115,1.0616,1304300004.0
2007-07-02 10:15:00,1.06155,1.0617,1.06085,1.06085,1477799995.0
2007-07-02 10:20:00,1.06085,1.06085,1.06005,1.0603,2632600006.0
2007-07-02 10:25:00,1.06035,1.06055,1.06005,1.0601,1384900008.0
2007-07-02 10:30:00,1.0601,1.0607,1.0601,1.0607,969800006.0
2007-07-02 10:35:00,1.0607,1.06075,1.0605,1.0605,944699996.0
2007-07-02 10:40:00,1.0605,1.0613,1.0605,1.06095,3278399994.0
2007-07-02 10:45:00,1.0609,1.0612,1.0607,1.0609,3410400009.0
2007-07-02 10:50:00,1.061,1.061,1.06015,1.0606,717500003.0
2007-07-02 10:55:00,1.0606,1.0607,1.06,1.0604,1577299994.0
2007-07-02 11:00:00,1.0604,1.0604,1.06035,1.0604,194200000.0
2007-07-02 11:05:00,1.0604,1.0607,1.06035,1.06045,734300001.0
2007-07-02 11:10:00,1.06045,1.06045,1.06004,1.06025,818700008.0
2007-07-02 11:15:00,1.06025,1.0603,1.05935,1.0603,1869300002.0
2007-07-02 11:20:00,1.06025,1.0604,1.0601,1.0601,655800008.0
2007-07-02 11:25:00,1.0601,1.0601,1.05915,1.0594,3670900004.0
2007-07-02 11:30:00,1.05935,1.05945,1.05885,1.0592,2713600005.0
2007-07-02 11:35:00,1.0592,1.0592,1.05845,1.05895,3006400003.0
2007-07-02 11:40:00,1.05895,1.0594,1.0586,1.0587,3231798045.0
2007-07-02 11:45:00,1.05865,1.0589,1.0586,1.0588,1940777557.0
2007-07-02 11:50:00,1.0588,1.0597,1.05865,1.0595,4996199993.0
2007-07-02 11:55:00,1.05945,1.05975,1.05875,1.05975,5651799999.0
2007-07-02 12:00:00,1.05975,1.05975,1.0592,1.0595,2786000000.0
2007-07-02 12:05:00,1.0595,1.0595,1.0591,1.0592,813254856.0
2007-07-02 12:10:00,1.05905,1.05935,1.059,1.0592,802888020.0
2007-07-02 12:15:00,1.0592,1.0595,1.05903,1.05903,2118784590.0
2007-07-02 12:20:00,1.0594,1.0594,1.05906,1.05935,3035683124.0
2007-07-02 12:25:00,1.0594,1.06,1.0594,1.0597,2960600008.0
2007-07-02 12:30:00,1.05965,1.06,1.05965,1.0599,1579299980.0
2007-07-02 12:35:00,1.0599,1.0614,1.0599,1.0607,3822700007.0
2007-07-02 12:40:00,1.06065,1.0607,1.05985,1.0606,4859300025.0
2007-07-02 12:45:00,1.0606,1.0606,1.05948,1.0601,683100004.0
2007-07-02 12:50:00,1.0603,1.06035,1.0599,1.0603,2376200006.0
2007-07-02 12:55:00,1.0603,1.06085,1.0602,1.0608,1681699997.0
2007-07-02 13:00:00,1.0608,1.0609,1.06065,1.0609,862600003.0
2007-07-02 13:05:00,1.0609,1.061,1.05995,1.06005,1749099996.0
2007-07-02 13:10:00,1.06005,1.06035,1.06,1.0603,714300006.0
2007-07-02 13:15:00,1.0603,1.0604,1.0601,1.0603,1482200012.0
2007-07-02 13:20:00,1.0603,1.0603,1.05975,1.0598,1973900006.0
2007-07-02 13:25:00,1.0598,1.0598,1.0587,1.0589,3184400008.0
2007-07-02 13:30:00,1.0589,1.0598,1.05875,1.0593,3968300012.0
2007-07-02 13:35:00,1.0593,1.05945,1.0589,1.05945,1203400001.0
2007-07-02 13:40:00,1.05945,1.0596,1.05845,1.05895,4282000005.0
2007-07-02 13:45:00,1.05895,1.0594,1.0587,1.0588,2951299999.0
2007-07-02 13:50:00,1.0588,1.0591,1.0586,1.0587,2817200001.0
2007-07-02 13:55:00,1.0587,1.0591,1.05855,1.0587,2510399995.0
2007-07-02 14:00:00,1.0587,1.059,1.05855,1.05855,3079399994.0
2007-07-02 14:05:00,1.05855,1.05895,1.05855,1.0588,2636399997.0
2007-07-02 14:10:00,1.0588,1.05945,1.05875,1.05925,1625500004.0
2007-07-02 14:15:00,1.05925,1.05935,1.0585,1.05855,5006999992.0
2007-07-02 14:20:00,1.05855,1.0592,1.05855,1.0589,2862200006.0
2007-07-02 14:25:00,1.0589,1.0591,1.0587,1.0589,2193300002.0
2007-07-02 14:30:00,1.05885,1.0589,1.05825,1.0587,2973900012.0
2007-07-02 14:35:00,1.0587,1.0588,1.0583,1.0585,2305399999.0
2007-07-02 14:40:00,1.0586,1.059,1.0586,1.0587,1968600001.0
2007-07-02 14:45:00,1.0586,1.0587,1.05835,1.0586,2218799997.0
2007-07-02 14:50:00,1.0581,1.0584,1.0576,1.0583,6878999978.0
2007-07-02 14:55:00,1.0583,1.05835,1.0582,1.0582,4778600003.0
2007-07-02 15:00:00,1.0582,1.0583,1.0578,1.058,4913215095.0
2007-07-02 15:05:00,1.058,1.0582,1.0579,1.05815,1958999977.0
2007-07-02 15:10:00,1.05815,1.059,1.05805,1.0588,2930199992.0
2007-07-02 15:15:00,1.0588,1.0593,1.0588,1.05895,3574400008.0
2007-07-02 15:20:00,1.05895,1.05915,1.058,1.0581,3429900019.0
2007-07-02 15:25:00,1.05815,1.0583,1.0576,1.05805,3707257991.0
2007-07-02 15:30:00,1.0581,1.0581,1.05775,1.058,2201152624.0
2007-07-02 15:35:00,1.058,1.05835,1.0578,1.05825,2202537131.0
2007-07-02 15:40:00,1.0582,1.0583,1.0578,1.05805,2898734337.0
2007-07-02 15:45:00,1.05805,1.05815,1.05695,1.0572,3328491706.0
2007-07-02 15:50:00,1.0572,1.05765,1.0568,1.05765,4818962189.0
2007-07-02 15:55:00,1.0576,1.05785,1.0571,1.0575,4045200013.0
2007-07-02 16:00:00,1.05745,1.0575,1.0562,1.0565,7514169998.0
2007-07-02 16:05:00,1.0564,1.0565,1.056,1.05615,5775109363.0
2007-07-02 16:10:00,1.056,1.0565,1.056,1.05625,4931100021.0
2007-07-02 16:15:00,1.0563,1.05645,1.0559,1.0561,4770899999.0
2007-07-02 16:20:00,1.0561,1.0569,1.056,1.0568,5454400033.0
2007-07-02 16:25:00,1.0568,1.0568,1.05445,1.05445,5696200003.0
2007-07-02 16:30:00,1.0541,1.0553,1.0535,1.05455,6398599999.0
2007-07-02 16:35:00,1.0543,1.0553,1.0543,1.05525,5242099971.0
2007-07-02 16:40:00,1.0552,1.056,1.0552,1.0555,6578610920.0
2007-07-02 16:45:00,1.0555,1.05585,1.05515,1.05535,5743799988.0
2007-07-02 16:50:00,1.05535,1.05555,1.0548,1.0551,5747800023.0
2007-07-02 16:55:00,1.0551,1.0551,1.0528,1.0531,5414311617.0
2007-07-02 17:00:00,1.0532,1.0539,1.0526,1.0538,6225013679.0
2007-07-02 17:05:00,1.05375,1.0541,1.0534,1.0541,4894599984.0
2007-07-02 17:10:00,1.0541,1.0546,1.05405,1.05435,2912799991.0
2007-07-02 17:15:00,1.0543,1.0546,1.054,1.0546,3332299986.0
2007-07-02 17:20:00,1.0546,1.0546,1.05415,1.0542,1928400016.0
2007-07-02 17:25:00,1.0542,1.0543,1.05395,1.0541,1930599998.0
2007-07-02 17:30:00,1.054,1.0541,1.053,1.05365,8971000038.0
2007-07-02 17:35:00,1.0537,1.0545,1.0536,1.05435,4217399993.0
2007-07-02 17:40:00,1.0543,1.05445,1.0541,1.0544,2018099997.0
2007-07-02 17:45:00,1.0544,1.0549,1.05425,1.0549,2369340004.0
2007-07-02 17:50:00,1.0547,1.0549,1.0545,1.0548,2291500004.0
2007-07-02 17:55:00,1.0548,1.0553,1.05445,1.0552,5118699998.0
2007-07-02 18:00:00,1.0552,1.0553,1.0546,1.0548,3174699982.0
2007-07-02 18:05:00,1.0548,1.05505,1.0548,1.05495,517500001.0
2007-07-02 18:10:00,1.05495,1.05495,1.05475,1.0548,372401807.0
2007-07-02 18:15:00,1.0547,1.0549,1.05465,1.0548,1759600008.0
2007-07-02 18:20:00,1.0548,1.05515,1.0546,1.05505,2207700002.0
2007-07-02 18:25:00,1.05505,1.0551,1.0546,1.05475,2245699997.0
2007-07-02 18:30:00,1.0543,1.0549,1.0543,1.05485,1052700006.0
2007-07-02 18:35:00,1.05485,1.05535,1.05485,1.05525,1107499995.0
2007-07-02 18:40:00,1.05525,1.05525,1.05492,1.05495,1045700007.0
2007-07-02 18:45:00,1.0551,1.05575,1.05505,1.05575,2042199996.0
2007-07-02 18:50:00,1.05575,1.05575,1.05545,1.0556,1704300005.0
2007-07-02 18:55:00,1.0556,1.0557,1.05555,1.05555,1209699999.0
2007-07-02 19:00:00,1.05555,1.05575,1.05555,1.0557,321600000.0
2007-07-02 19:05:00,1.0557,1.05595,1.05565,1.0557,1768699992.0
2007-07-02 19:10:00,1.0557,1.05595,1.05555,1.05575,1618399986.0
2007-07-02 19:15:00,1.05575,1.0558,1.0556,1.05575,1775999990.0
2007-07-02 19:20:00,1.05575,1.05605,1.05555,1.0559,1182299997.0
2007-07-02 19:25:00,1.0559,1.0559,1.0552,1.0553,955399999.0
2007-07-02 19:30:00,1.0553,1.0553,1.05495,1.05525,515799997.0
2007-07-02 19:35:00,1.05525,1.0554,1.05505,1.0554,1087599992.0
2007-07-02 19:40:00,1.0554,1.0562,1.05535,1.0561,3494199984.0
2007-07-02 19:45:00,1.05605,1.05605,1.0556,1.05565,611800001.0
2007-07-02 19:50:00,1.05565,1.05575,1.05538,1.0555,1305199999.0
2007-07-02 19:55:00,1.0555,1.0558,1.05545,1.0558,1064999999.0
2007-07-02 20:00:00,1.0558,1.05615,1.0558,1.05615,797200000.0
2007-07-02 20:05:00,1.05615,1.05615,1.05595,1.05595,502500004.0
2007-07-02 20:10:00,1.05566,1.056,1.05564,1.056,354900002.0
2007-07-02 20:15:00,1.056,1.056,1.05565,1.05565,599899994.0
2007-07-02 20:20:00,1.05565,1.05565,1.0554,1.0554,596099999.0
2007-07-02 20:25:00,1.0555,1.0559,1.0555,1.0558,759300000.0
2007-07-02 20:30:00,1.0558,1.05595,1.05575,1.05595,582799996.0
2007-07-02 20:35:00,1.05595,1.05595,1.0557,1.0558,924799993.0
2007-07-02 20:40:00,1.0558,1.056,1.0555,1.0556,1641399979.0
2007-07-02 20:45:00,1.0556,1.0556,1.0551,1.0553,1830599996.0
2007-07-02 20:50:00,1.0553,1.0558,1.0553,1.0558,1180299993.0
2007-07-02 20:55:00,1.0558,1.05615,1.0558,1.05605,123600000.0
2007-07-02 21:00:00,1.05605,1.05615,1.0558,1.0558,552199997.0
2007-07-02 21:05:00,1.0559,1.0564,1.0557,1.0558,2340799984.0
2007-07-02 21:10:00,1.0558,1.05605,1.0556,1.0557,2282600003.0
2007-07-02 21:15:00,1.0557,1.0557,1.05516,1.0557,913100003.0
2007-07-02 21:20:00,1.0557,1.0557,1.0556,1.0556,1106900000.0
2007-07-02 21:25:00,1.0553,1.0556,1.05526,1.05555,478400000.0
2007-07-02 21:30:00,1.05555,1.05565,1.05515,1.05517,249300000.0
2007-07-02 21:35:00,1.05517,1.0555,1.0551,1.0553,697400006.0
2007-07-02 21:40:00,1.05525,1.0554,1.05525,1.05525,238900000.0
2007-07-02 21:45:00,1.05525,1.0554,1.05505,1.05507,371000000.0
2007-07-02 21:50:00,1.0554,1.05555,1.0551,1.05545,1466700001.0
2007-07-02 21:55:00,1.0555,1.05565,1.05525,1.0555,1269999993.0
2007-07-02 22:00:00,1.0555,1.05575,1.05545,1.0555,380200000.0
2007-07-02 22:05:00,1.0556,1.0556,1.05532,1.0556,268399999.0
2007-07-02 22:10:00,1.0556,1.0556,1.0556,1.0556,235400000.0
2007-07-02 22:15:00,1.0556,1.0556,1.05502,1.0555,278500000.0
2007-07-02 22:20:00,1.0555,1.0556,1.05531,1.0556,363199998.0
2007-07-02 22:25:00,1.0556,1.0557,1.0554,1.0556,587400001.0
2007-07-02 22:30:00,1.0557,1.0557,1.0556,1.0556,536199996.0
2007-07-02 22:35:00,1.0556,1.0557,1.0556,1.0557,663200002.0
2007-07-02 22:40:00,1.0557,1.0558,1.0554,1.0555,1188899996.0
2007-07-02 22:45:00,1.0555,1.0556,1.0552,1.0556,487499998.0
2007-07-02 22:50:00,1.0556,1.0556,1.0553,1.0555,961700000.0
2007-07-02 22:55:00,1.0555,1.0559,1.0555,1.0557,1532500003.0
2007-07-02 23:00:00,1.0557,1.0558,1.0554,1.0557,569200001.0
2007-07-02 23:05:00,1.0558,1.0561,1.0558,1.0561,535100004.0
2007-07-02 23:10:00,1.0561,1.0562,1.0559,1.0561,1047300005.0
2007-07-02 23:15:00,1.0561,1.0564,1.0559,1.056,1169000008.0
2007-07-02 23:20:00,1.0557,1.0561,1.0557,1.0558,173100002.0
2007-07-02 23:25:00,1.0561,1.0562,1.05584,1.0561,388799999.0
2007-07-02 23:30:00,1.05608,1.0561,1.05573,1.05573,246299999.0
2007-07-02 23:35:00,1.056,1.056,1.05548,1.05555,208400001.0
2007-07-02 23:40:00,1.05557,1.0559,1.05533,1.0559,338200000.0
2007-07-02 23:45:00,1.05585,1.05585,1.05542,1.0556,400000000.0
2007-07-02 23:50:00,1.0558,1.0558,1.0555,1.0555,253100000.0
2007-07-02 23:55:00,1.0555,1.056,1.0539,1.0555,508000001.0
2007-07-03 00:00:00,1.0555,1.0556,1.055,1.055,916399998.0
2007-07-03 00:05:00,1.055,1.05515,1.05473,1.05505,406500003.0
2007-07-03 00:10:00,1.05487,1.05505,1.0548,1.055,152700000.0
2007-07-03 00:15:00,1.05468,1.055,1.0544,1.0544,259600000.0
2007-07-03 00:20:00,1.0544,1.0544,1.05396,1.05397,310699997.0
2007-07-03 00:25:00,1.0543,1.0543,1.0539,1.0543,1773300021.0
2007-07-03 00:30:00,1.05435,1.05435,1.05375,1.0542,158100001.0
2007-07-03 00:35:00,1.05397,1.0546,1.05389,1.0546,1099799998.0
2007-07-03 00:40:00,1.0546,1.0551,1.0544,1.0549,1103900019.0
2007-07-03 00:45:00,1.0549,1.0551,1.05461,1.055,169999998.0
2007-07-03 00:50:00,1.0547,1.055,1.0546,1.0548,313600000.0
2007-07-03 00:55:00,1.0548,1.055,1.0548,1.055,392099998.0
2007-07-03 01:00:00,1.055,1.0553,1.055,1.0551,464800001.0
2007-07-03 01:05:00,1.0551,1.0554,1.0551,1.05535,569700004.0
2007-07-03 01:10:00,1.0554,1.0559,1.0554,1.0559,332000001.0
2007-07-03 01:15:00,1.0559,1.0561,1.05585,1.0561,185300000.0
2007-07-03 01:20:00,1.0561,1.0563,1.056,1.0563,509800002.0
2007-07-03 01:25:00,1.0563,1.0567,1.0562,1.0566,367900000.0
2007-07-03 01:30:00,1.0565,1.0567,1.05631,1.05637,141100000.0
2007-07-03 01:35:00,1.05625,1.05648,1.05619,1.05642,346199999.0
2007-07-03 01:40:00,1.0566,1.05665,1.05612,1.05612,309300000.0
2007-07-03 01:45:00,1.05627,1.05655,1.05611,1.0563,885500005.0
2007-07-03 01:50:00,1.0563,1.0565,1.05599,1.05615,552000001.0
2007-07-03 01:55:00,1.0564,1.0566,1.05635,1.0565,460700003.0
2007-07-03 02:00:00,1.0565,1.0566,1.0562,1.05625,155900000.0
2007-07-03 02:05:00,1.0563,1.0563,1.05605,1.05605,55500000.0
2007-07-03 02:10:00,1.0565,1.0565,1.05614,1.05627,244600000.0
2007-07-03 02:15:00,1.0565,1.05655,1.05625,1.05655,32000000.0
2007-07-03 02:20:00,1.0565,1.0569,1.0565,1.0569,359299997.0
2007-07-03 02:25:00,1.05663,1.0573,1.05663,1.0571,1084699999.0
2007-07-03 02:30:00,1.0571,1.0572,1.05695,1.0571,392399998.0
2007-07-03 02:35:00,1.05687,1.0574,1.05687,1.05725,214299999.0
2007-07-03 02:40:00,1.05725,1.05725,1.05685,1.0569,414400000.0
2007-07-03 02:45:00,1.05695,1.05695,1.05641,1.05664,423600007.0
2007-07-03 02:50:00,1.05645,1.0573,1.05633,1.0573,693899989.0
2007-07-03 02:55:00,1.0573,1.058,1.05725,1.0574,1873499995.0
2007-07-03 03:00:00,1.05696,1.05745,1.05679,1.057,280500000.0
2007-07-03 03:05:00,1.0572,1.0573,1.05689,1.05702,116500000.0
2007-07-03 03:10:00,1.05698,1.0575,1.05679,1.0575,598000003.0
2007-07-03 03:15:00,1.0575,1.0577,1.05728,1.05742,1102400005.0
2007-07-03 03:20:00,1.0576,1.0577,1.05595,1.056,1637200003.0
2007-07-03 03:25:00,1.0559,1.0565,1.05582,1.0565,412100001.0
2007-07-03 03:30:00,1.0565,1.0571,1.0565,1.0571,2422600020.0
2007-07-03 03:35:00,1.0571,1.0573,1.0571,1.0573,902400004.0
2007-07-03 03:40:00,1.0573,1.05745,1.05674,1.0574,456500002.0
2007-07-03 03:45:00,1.05703,1.0574,1.05695,1.0572,497400000.0
2007-07-03 03:50:00,1.0572,1.0572,1.05625,1.0566,1548899990.0
2007-07-03 03:55:00,1.0566,1.0566,1.05627,1.0566,702100000.0
2007-07-03 04:00:00,1.0566,1.0567,1.05624,1.05655,282000001.0
2007-07-03 04:05:00,1.0566,1.0569,1.05613,1.0569,409800000.0
2007-07-03 04:10:00,1.05635,1.0569,1.05635,1.05677,443400002.0
2007-07-03 04:15:00,1.05685,1.0569,1.0564,1.0567,448300000.0
2007-07-03 04:20:00,1.0568,1.0568,1.05644,1.0568,145800000.0
2007-07-03 04:25:00,1.0568,1.05685,1.0566,1.05685,189300002.0
2007-07-03 04:30:00,1.05685,1.05685,1.05638,1.05652,254900000.0
2007-07-03 04:35:00,1.0567,1.0567,1.05619,1.0567,316400000.0
2007-07-03 04:40:00,1.0567,1.0567,1.0567,1.0567,93200000.0
2007-07-03 04:45:00,1.0567,1.0569,1.05648,1.0568,264300004.0
2007-07-03 04:50:00,1.0568,1.0571,1.05639,1.0569,399700000.0
2007-07-03 04:55:00,1.0569,1.057,1.05645,1.05657,480800002.0
2007-07-03 05:00:00,1.0566,1.05695,1.0566,1.0568,311700001.0
2007-07-03 05:05:00,1.0569,1.0569,1.05665,1.0567,156500001.0
2007-07-03 05:10:00,1.0567,1.05675,1.0563,1.0567,272400006.0
2007-07-03 05:15:00,1.0567,1.0568,1.0563,1.0568,243299998.0
2007-07-03 05:20:00,1.0568,1.0568,1.05638,1.05652,186300001.0
2007-07-03 05:25:00,1.0568,1.0568,1.05631,1.05631,406800006.0
2007-07-03 05:30:00,1.05643,1.0568,1.05635,1.05665,445500010.0
2007-07-03 05:35:00,1.05625,1.05665,1.0557,1.0557,3045300018.0
2007-07-03 05:40:00,1.0557,1.056,1.05562,1.05583,534100001.0
2007-07-03 05:45:00,1.056,1.0562,1.05595,1.0561,395000007.0
2007-07-03 05:50:00,1.0561,1.0561,1.05566,1.05566,349900002.0
2007-07-03 05:55:00,1.056,1.0564,1.05558,1.0563,495400000.0
2007-07-03 06:00:00,1.0563,1.0563,1.05595,1.05606,818400001.0
2007-07-03 06:05:00,1.05612,1.0563,1.05577,1.05577,280900004.0
2007-07-03 06:10:00,1.05605,1.0562,1.0559,1.0562,627900001.0
2007-07-03 06:15:00,1.0562,1.0562,1.0559,1.05595,471999997.0
2007-07-03 06:20:00,1.056,1.05605,1.0556,1.05605,1302599991.0
2007-07-03 06:25:00,1.05605,1.05605,1.0557,1.05575,1337399997.0
2007-07-03 06:30:00,1.05575,1.056,1.0556,1.056,771500002.0
2007-07-03 06:35:00,1.056,1.056,1.0558,1.05585,285999998.0
2007-07-03 06:40:00,1.056,1.056,1.05535,1.0555,960700004.0
2007-07-03 06:45:00,1.0555,1.05565,1.0554,1.0554,297599999.0
2007-07-03 06:50:00,1.0555,1.0555,1.0551,1.0553,602600000.0
2007-07-03 06:55:00,1.0553,1.0555,1.05499,1.0555,192699999.0
2007-07-03 07:00:00,1.0554,1.0555,1.05508,1.0554,293099999.0
2007-07-03 07:05:00,1.0554,1.0554,1.05489,1.0553,591399999.0
2007-07-03 07:10:00,1.0553,1.0553,1.05488,1.0553,1127199994.0
2007-07-03 07:15:00,1.05525,1.05535,1.05498,1.0553,255900003.0
2007-07-03 07:20:00,1.0552,1.0553,1.05495,1.0553,145999996.0
2007-07-03 07:25:00,1.0553,1.05535,1.05497,1.05518,358300000.0
2007-07-03 07:30:00,1.0555,1.0555,1.0553,1.0553,156400000.0
2007-07-03 07:35:00,1.0553,1.0553,1.05492,1.0552,680599998.0
2007-07-03 07:40:00,1.0552,1.0555,1.0551,1.0551,1119600000.0
2007-07-03 07:45:00,1.0551,1.0552,1.05505,1.0551,376400003.0
2007-07-03 07:50:00,1.0551,1.0553,1.05455,1.0548,2146800005.0
2007-07-03 07:55:00,1.0548,1.0548,1.05415,1.0544,1720200012.0
2007-07-03 08:00:00,1.0543,1.0544,1.0542,1.0543,512800001.0
2007-07-03 08:05:00,1.0543,1.0548,1.0543,1.0548,734699997.0
2007-07-03 08:10:00,1.0548,1.0555,1.0548,1.055,1621999996.0
2007-07-03 08:15:00,1.055,1.055,1.05445,1.0545,912400003.0
2007-07-03 08:20:00,1.0545,1.0546,1.05435,1.0544,445700000.0
2007-07-03 08:25:00,1.0544,1.0547,1.0543,1.0544,629100000.0
2007-07-03 08:30:00,1.05445,1.0548,1.05445,1.0546,461100001.0
2007-07-03 08:35:00,1.0546,1.05485,1.05455,1.0547,1251499983.0
2007-07-03 08:40:00,1.05475,1.055,1.05437,1.055,1129900001.0
2007-07-03 08:45:00,1.055,1.05515,1.05406,1.0549,1376999996.0
2007-07-03 08:50:00,1.0549,1.05495,1.0545,1.0547,1480299998.0
2007-07-03 08:55:00,1.0547,1.0547,1.0546,1.0547,2009600012.0
2007-07-03 09:00:00,1.0547,1.0549,1.05465,1.0547,1268000007.0
2007-07-03 09:05:00,1.0547,1.0549,1.0546,1.0549,1201700002.0
2007-07-03 09:10:00,1.05485,1.055,1.05485,1.0549,2286599995.0
2007-07-03 09:15:00,1.0549,1.0553,1.0547,1.05515,2604699993.0
2007-07-03 09:20:00,1.05515,1.0554,1.05515,1.0553,328699999.0
2007-07-03 09:25:00,1.0553,1.0553,1.05495,1.0552,1517900008.0
2007-07-03 09:30:00,1.0552,1.0553,1.05473,1.055,1872500012.0
2007-07-03 09:35:00,1.0551,1.0557,1.0551,1.0556,2178400013.0
2007-07-03 09:40:00,1.0556,1.0567,1.0556,1.0567,1849799995.0
2007-07-03 09:45:00,1.0567,1.0568,1.0563,1.0565,1019649998.0
2007-07-03 09:50:00,1.0565,1.05665,1.0564,1.05665,577400000.0
2007-07-03 09:55:00,1.05665,1.057,1.05635,1.0564,3888199969.0
2007-07-03 10:00:00,1.0563,1.0564,1.056,1.0563,962300008.0
2007-07-03 10:05:00,1.0563,1.0564,1.0562,1.05635,221999999.0
2007-07-03 10:10:00,1.05635,1.0567,1.05635,1.0565,1331100012.0
2007-07-03 10:15:00,1.0564,1.0569,1.0564,1.0568,1059000011.0
2007-07-03 10:20:00,1.0568,1.0569,1.0567,1.0569,918300004.0
2007-07-03 10:25:00,1.0569,1.057,1.0568,1.0569,1567899988.0
2007-07-03 10:30:00,1.0569,1.05695,1.0567,1.0568,1242999997.0
2007-07-03 10:35:00,1.0567,1.05695,1.05645,1.0569,2445824984.0
2007-07-03 10:40:00,1.0569,1.0574,1.0569,1.0573,739200008.0
2007-07-03 10:45:00,1.0573,1.0575,1.05658,1.0575,564799997.0
2007-07-03 10:50:00,1.0575,1.0577,1.0569,1.057,2912600000.0
2007-07-03 10:55:00,1.057,1.05715,1.05675,1.057,2022154008.0
2007-07-03 11:00:00,1.057,1.0573,1.057,1.0573,1283799999.0
2007-07-03 11:05:00,1.0572,1.0574,1.0571,1.0571,1153400003.0
2007-07-03 11:10:00,1.0572,1.0573,1.057,1.0571,1916300010.0
2007-07-03 11:15:00,1.0571,1.0576,1.05705,1.0576,1337000000.0
2007-07-03 11:20:00,1.0575,1.0578,1.0574,1.0578,2543999984.0
2007-07-03 11:25:00,1.0578,1.0578,1.0575,1.0576,1003599998.0
2007-07-03 11:30:00,1.0577,1.0578,1.0575,1.0576,1219099991.0
2007-07-03 11:35:00,1.0576,1.0577,1.0575,1.0576,775699999.0
2007-07-03 11:40:00,1.0576,1.0576,1.05644,1.05691,738200000.0
2007-07-03 11:45:00,1.0573,1.0574,1.0572,1.05725,310299999.0
2007-07-03 11:50:00,1.0573,1.0576,1.0572,1.0576,932600000.0
2007-07-03 11:55:00,1.0576,1.0576,1.0574,1.0574,458700004.0
2007-07-03 12:00:00,1.0574,1.0576,1.0574,1.05755,1632699994.0
2007-07-03 12:05:00,1.0576,1.0581,1.05755,1.05785,2963000013.0
2007-07-03 12:10:00,1.0579,1.05805,1.05775,1.058,765200006.0
2007-07-03 12:15:00,1.058,1.05805,1.0578,1.0579,2486799998.0
2007-07-03 12:20:00,1.0579,1.0581,1.0578,1.0581,2378809810.0
2007-07-03 12:25:00,1.05805,1.0585,1.058,1.0585,2319200013.0
2007-07-03 12:30:00,1.0585,1.0586,1.0583,1.0585,1975399990.0
2007-07-03 12:35:00,1.0585,1.0587,1.0584,1.0587,1444100001.0
2007-07-03 12:40:00,1.0586,1.0586,1.0582,1.0583,2120800010.0
2007-07-03 12:45:00,1.0583,1.0583,1.0576,1.0577,1599699994.0
2007-07-03 12:50:00,1.0577,1.0582,1.0576,1.0582,2395999995.0
2007-07-03 12:55:00,1.0582,1.05845,1.05795,1.05845,1506400002.0
2007-07-03 13:00:00,1.0584,1.0584,1.0575,1.05815,3378300001.0
2007-07-03 13:05:00,1.05815,1.05815,1.0577,1.0579,1146999995.0
2007-07-03 13:10:00,1.0579,1.05805,1.0579,1.058,932299995.0
2007-07-03 13:15:00,1.058,1.05825,1.05795,1.0581,1123399996.0
2007-07-03 13:20:00,1.05805,1.05835,1.058,1.0582,865399995.0
2007-07-03 13:25:00,1.05825,1.0584,1.05805,1.05815,967100007.0
2007-07-03 13:30:00,1.05815,1.0582,1.05795,1.05805,532600001.0
2007-07-03 13:35:00,1.05805,1.0582,1.05756,1.058,889599994.0
2007-07-03 13:40:00,1.05795,1.05805,1.0579,1.05795,243799999.0
2007-07-03 13:45:00,1.05795,1.058,1.0578,1.05795,426700001.0
2007-07-03 13:50:00,1.05795,1.05805,1.0567,1.05685,1482299999.0
2007-07-03 13:55:00,1.0568,1.05735,1.0568,1.05715,1125800000.0
2007-07-03 14:00:00,1.0572,1.0573,1.057,1.05725,1754799996.0
2007-07-03 14:05:00,1.0573,1.05775,1.05695,1.05745,2588800002.0
2007-07-03 14:10:00,1.0575,1.0578,1.05715,1.0573,2611300009.0
2007-07-03 14:15:00,1.0573,1.0574,1.05695,1.0571,1800699998.0
2007-07-03 14:20:00,1.05705,1.05705,1.0564,1.05685,3653200000.0
2007-07-03 14:25:00,1.0568,1.05705,1.0567,1.05695,2205400002.0
2007-07-03 14:30:00,1.05695,1.05705,1.05685,1.05705,529900002.0
2007-07-03 14:35:00,1.05705,1.05705,1.05675,1.05695,1470299997.0
2007-07-03 14:40:00,1.05695,1.0571,1.0568,1.057,780000003.0
2007-07-03 14:45:00,1.057,1.0573,1.0567,1.0573,946100001.0
2007-07-03 14:50:00,1.0573,1.05735,1.0569,1.057,1805800004.0
2007-07-03 14:55:00,1.057,1.0571,1.05685,1.05695,1058300001.0
2007-07-03 15:00:00,1.05695,1.05705,1.05635,1.05645,2028000000.0
2007-07-03 15:05:00,1.0564,1.05655,1.0556,1.05615,4038359997.0
2007-07-03 15:10:00,1.05615,1.0565,1.05605,1.0563,2012000004.0
2007-07-03 15:15:00,1.0563,1.0565,1.05625,1.0563,3864199994.0
2007-07-03 15:20:00,1.0563,1.0565,1.0559,1.056,2304100006.0
2007-07-03 15:25:00,1.05595,1.0562,1.05585,1.05615,3773500007.0
2007-07-03 15:30:00,1.0561,1.0565,1.0561,1.05645,2059400001.0
2007-07-03 15:35:00,1.05645,1.05675,1.0564,1.0566,3460399992.0
2007-07-03 15:40:00,1.0566,1.0571,1.0565,1.05705,3615099981.0
2007-07-03 15:45:00,1.05705,1.05705,1.0566,1.0569,4716399985.0
2007-07-03 15:50:00,1.05695,1.0574,1.0568,1.0571,4842899979.0
2007-07-03 15:55:00,1.0571,1.0575,1.057,1.0572,9348599979.0
2007-07-03 16:00:00,1.0572,1.05785,1.0567,1.0578,6386599975.0
2007-07-03 16:05:00,1.0578,1.0591,1.0578,1.05905,3794900002.0
2007-07-03 16:10:00,1.05905,1.05935,1.0588,1.059,4072500001.0
2007-07-03 16:15:00,1.059,1.06075,1.05885,1.0606,6980899956.0
2007-07-03 16:20:00,1.0606,1.06065,1.0595,1.0602,6251400007.0
2007-07-03 16:25:00,1.0601,1.0608,1.05955,1.0607,5934499961.0
2007-07-03 16:30:00,1.0607,1.0614,1.06035,1.0612,3955499988.0
2007-07-03 16:35:00,1.0612,1.0624,1.06115,1.0622,5655800012.0
2007-07-03 16:40:00,1.0622,1.06345,1.0621,1.0627,7580699999.0
2007-07-03 16:45:00,1.0625,1.06275,1.06215,1.06235,6769099982.0
2007-07-03 16:50:00,1.0623,1.06245,1.0617,1.06185,3620400016.0
2007-07-03 16:55:00,1.06185,1.06255,1.0617,1.0625,3894699999.0
2007-07-03 17:00:00,1.0625,1.0626,1.0617,1.0618,3732300002.0
2007-07-03 17:05:00,1.0618,1.0623,1.0617,1.0621,2060701125.0
2007-07-03 17:10:00,1.0621,1.0625,1.06205,1.06215,2329699992.0
2007-07-03 17:15:00,1.06215,1.06215,1.06145,1.06165,1463900000.0
2007-07-03 17:20:00,1.0616,1.0616,1.06055,1.0606,2434899992.0
2007-07-03 17:25:00,1.0606,1.0607,1.06045,1.0605,1300800000.0
2007-07-03 17:30:00,1.0605,1.06065,1.05975,1.06005,6050500004.0
2007-07-03 17:35:00,1.06005,1.0601,1.0593,1.05975,4408299996.0
2007-07-03 17:40:00,1.0598,1.0602,1.0598,1.0601,2407800014.0
2007-07-03 17:45:00,1.06005,1.06045,1.0598,1.05985,3731999986.0
2007-07-03 17:50:00,1.05985,1.0603,1.05965,1.05965,3676800013.0
2007-07-03 17:55:00,1.0597,1.0601,1.0592,1.0592,3983900012.0
2007-07-03 18:00:00,1.0593,1.05985,1.0592,1.0594,5058399997.0
2007-07-03 18:05:00,1.0594,1.0595,1.05925,1.05935,4109400006.0
2007-07-03 18:10:00,1.0594,1.0601,1.05925,1.0601,4397000023.0
2007-07-03 18:15:00,1.0601,1.0602,1.05985,1.05985,2037900001.0
2007-07-03 18:20:00,1.05985,1.0601,1.05975,1.0601,2677899990.0
2007-07-03 18:25:00,1.0601,1.0601,1.0597,1.0601,6072400036.0
2007-07-03 18:30:00,1.0601,1.0603,1.0598,1.0601,4997399975.0
2007-07-03 18:35:00,1.0601,1.06035,1.05985,1.0602,2521800011.0
2007-07-03 18:40:00,1.0602,1.0612,1.0602,1.06075,3158299993.0
2007-07-03 18:45:00,1.0608,1.06085,1.06055,1.0607,883500001.0
2007-07-03 18:50:00,1.0607,1.0607,1.0605,1.0607,881299998.0
2007-07-03 18:55:00,1.0607,1.0609,1.0606,1.0608,1266499991.0
2007-07-03 19:00:00,1.0608,1.0613,1.0608,1.06105,2365700003.0
2007-07-03 19:05:00,1.06105,1.06125,1.061,1.0611,1204300002.0
2007-07-03 19:10:00,1.0612,1.0614,1.0612,1.06125,1018900003.0
2007-07-03 19:15:00,1.0613,1.0614,1.0612,1.06125,318800002.0
2007-07-03 19:20:00,1.06125,1.06125,1.0612,1.0612,814499994.0
2007-07-03 19:25:00,1.06115,1.0612,1.06105,1.0612,942899990.0
2007-07-03 19:30:00,1.0612,1.0613,1.06105,1.0611,395700001.0
2007-07-03 19:35:00,1.0611,1.0612,1.06064,1.06069,795500000.0
2007-07-03 19:40:00,1.06073,1.0612,1.06043,1.061,1060599999.0
2007-07-03 19:45:00,1.061,1.0611,1.0608,1.061,823300004.0
2007-07-03 19:50:00,1.061,1.0611,1.0608,1.061,609500004.0
2007-07-03 19:55:00,1.06078,1.061,1.06048,1.0609,1090700001.0
2007-07-03 20:00:00,1.0609,1.0611,1.0605,1.0605,1526299993.0
2007-07-03 20:05:00,1.0605,1.0608,1.0605,1.0606,259600000.0
2007-07-03 20:10:00,1.06055,1.0607,1.0604,1.0606,529700001.0
2007-07-03 20:15:00,1.0606,1.0608,1.06045,1.0605,973900002.0
2007-07-03 20:20:00,1.0605,1.06095,1.0605,1.0608,727199996.0
2007-07-03 20:25:00,1.0608,1.0609,1.0608,1.0609,324999999.0
2007-07-03 20:30:00,1.0609,1.0609,1.06035,1.0607,682600000.0
2007-07-03 20:35:00,1.0607,1.061,1.0606,1.061,915599992.0
2007-07-03 20:40:00,1.061,1.061,1.0604,1.0605,879900011.0
2007-07-03 20:45:00,1.0605,1.0605,1.0602,1.0604,1107799996.0
2007-07-03 20:50:00,1.0604,1.0606,1.05997,1.0603,1012899983.0
2007-07-03 20:55:00,1.06019,1.0604,1.06012,1.06027,212699998.0
2007-07-03 21:00:00,1.0604,1.0605,1.06025,1.06034,487299999.0
2007-07-03 21:05:00,1.0605,1.0605,1.0604,1.0604,468200000.0
2007-07-03 21:10:00,1.0604,1.0605,1.0604,1.0604,980699998.0
2007-07-03 21:15:00,1.0604,1.0606,1.06019,1.06035,394000001.0
2007-07-03 21:20:00,1.0605,1.0606,1.06029,1.06029,925999998.0
2007-07-03 21:25:00,1.06043,1.0607,1.06034,1.0607,1227799998.0
2007-07-03 21:30:00,1.0607,1.0607,1.06023,1.0607,1371799992.0
2007-07-03 21:35:00,1.0607,1.0607,1.0604,1.0605,1244499998.0
2007-07-03 21:40:00,1.06014,1.0605,1.06007,1.06037,469800003.0
2007-07-03 21:45:00,1.06029,1.0605,1.06004,1.0603,646699997.0
2007-07-03 21:50:00,1.0603,1.0606,1.0603,1.0604,2117200001.0
2007-07-03 21:55:00,1.0604,1.0604,1.06004,1.0603,1102799998.0
2007-07-03 22:00:00,1.0604,1.0604,1.0599,1.06005,1315599997.0
2007-07-03 22:05:00,1.0601,1.0603,1.06,1.0601,634400001.0
2007-07-03 22:10:00,1.0601,1.0601,1.0598,1.06,798299999.0
2007-07-03 22:15:00,1.05963,1.06,1.05961,1.0599,494500003.0
2007-07-03 22:20:00,1.0598,1.0607,1.0598,1.0607,2088700005.0
2007-07-03 22:25:00,1.0607,1.0613,1.0605,1.0607,1845500008.0
2007-07-03 22:30:00,1.06055,1.0607,1.06037,1.0607,394300004.0
2007-07-03 22:35:00,1.0607,1.0612,1.0605,1.0609,1360800001.0
2007-07-03 22:40:00,1.0609,1.0614,1.0608,1.0611,2151500001.0
2007-07-03 22:45:00,1.061,1.0612,1.06085,1.06096,648500007.0
2007-07-03 22:50:00,1.06091,1.0612,1.06083,1.061,1132699997.0
2007-07-03 22:55:00,1.0611,1.0613,1.061,1.0611,395300000.0
2007-07-03 23:00:00,1.0611,1.0613,1.06082,1.061,593400002.0
2007-07-03 23:05:00,1.0612,1.0616,1.06092,1.06123,717500000.0
2007-07-03 23:10:00,1.06125,1.0613,1.0609,1.0609,223700004.0
2007-07-03 23:15:00,1.0613,1.0614,1.061,1.0613,278400000.0
2007-07-03 23:20:00,1.0613,1.0613,1.0608,1.06091,237000000.0
2007-07-03 23:25:00,1.06107,1.06141,1.06095,1.06125,328200001.0
2007-07-03 23:30:00,1.06105,1.06136,1.06083,1.061,145900002.0
2007-07-03 23:35:00,1.0609,1.0614,1.0609,1.0613,170200003.0
2007-07-03 23:40:00,1.06118,1.0614,1.0611,1.0613,523999999.0
2007-07-03 23:45:00,1.0614,1.0614,1.06082,1.06105,358000001.0
2007-07-03 23:50:00,1.06103,1.0612,1.06087,1.06087,399300004.0
2007-07-03 23:55:00,1.0612,1.0612,1.06083,1.06085,176999999.0
2007-07-04 00:00:00,1.06077,1.061,1.06074,1.0608,330700002.0
2007-07-04 00:05:00,1.06084,1.061,1.06069,1.061,925299986.0
2007-07-04 00:10:00,1.061,1.061,1.06045,1.0607,418799999.0
2007-07-04 00:15:00,1.0607,1.0608,1.06035,1.06067,623500004.0
2007-07-04 00:20:00,1.0606,1.0608,1.06013,1.06016,900300007.0
2007-07-04 00:25:00,1.06045,1.0607,1.06017,1.06063,896999995.0
2007-07-04 00:30:00,1.0607,1.0608,1.06046,1.0608,544499995.0
2007-07-04 00:35:00,1.0607,1.0607,1.06035,1.0606,1200400001.0
2007-07-04 00:40:00,1.0605,1.0606,1.06019,1.06043,846300004.0
2007-07-04 00:45:00,1.0606,1.0606,1.0603,1.0605,217900000.0
2007-07-04 00:50:00,1.0605,1.0605,1.06023,1.06023,95599999.0
2007-07-04 00:55:00,1.0605,1.0605,1.0601,1.0603,251400000.0
2007-07-04 01:00:00,1.0603,1.0604,1.0601,1.06015,296899994.0
2007-07-04 01:05:00,1.06015,1.0603,1.0601,1.0601,936699997.0
2007-07-04 01:10:00,1.0602,1.0604,1.06001,1.06016,407200002.0
2007-07-04 01:15:00,1.06045,1.0605,1.06005,1.06029,304199997.0
2007-07-04 01:20:00,1.0604,1.0604,1.0604,1.0604,83200000.0
2007-07-04 01:25:00,1.06015,1.0604,1.06,1.0604,114800000.0
2007-07-04 01:30:00,1.0604,1.0605,1.05997,1.0605,284099999.0
2007-07-04 01:35:00,1.0605,1.06065,1.06017,1.06017,201200000.0
2007-07-04 01:40:00,1.06039,1.0605,1.06017,1.06038,161600000.0
2007-07-04 01:45:00,1.0605,1.0607,1.06016,1.06031,308200002.0
2007-07-04 01:50:00,1.06028,1.06035,1.06019,1.06035,53800000.0
2007-07-04 01:55:00,1.0605,1.061,1.0605,1.061,649199996.0
2007-07-04 02:00:00,1.061,1.06105,1.06065,1.06085,504399998.0
2007-07-04 02:05:00,1.06105,1.0611,1.06037,1.0611,299700000.0
2007-07-04 02:10:00,1.06084,1.0611,1.0606,1.0611,222900000.0
2007-07-04 02:15:00,1.0611,1.06115,1.06064,1.06097,690699997.0
2007-07-04 02:20:00,1.0611,1.06115,1.0609,1.0611,204900000.0
2007-07-04 02:25:00,1.0611,1.0611,1.06075,1.0609,343900001.0
2007-07-04 02:30:00,1.0609,1.061,1.06059,1.0607,472100005.0
2007-07-04 02:35:00,1.06058,1.0607,1.06058,1.0607,321200004.0
2007-07-04 02:40:00,1.0607,1.0607,1.06053,1.0607,363999999.0
2007-07-04 02:45:00,1.0607,1.0607,1.06024,1.0604,476700005.0
2007-07-04 02:50:00,1.06035,1.0609,1.06025,1.06055,695899998.0
2007-07-04 02:55:00,1.06055,1.0609,1.0605,1.0607,512200001.0
2007-07-04 03:00:00,1.06083,1.06096,1.06022,1.0609,165599999.0
2007-07-04 03:05:00,1.06054,1.0608,1.06053,1.0607,380599999.0
2007-07-04 03:10:00,1.06044,1.0607,1.06023,1.06046,113600000.0
2007-07-04 03:15:00,1.0605,1.0607,1.05997,1.06007,277300003.0
2007-07-04 03:20:00,1.0605,1.0605,1.0602,1.0605,755400000.0
2007-07-04 03:25:00,1.0605,1.0605,1.0603,1.0604,364800000.0
2007-07-04 03:30:00,1.0604,1.0604,1.05975,1.05975,1493799991.0
2007-07-04 03:35:00,1.0599,1.0599,1.05935,1.05955,1399500001.0
2007-07-04 03:40:00,1.0596,1.05985,1.0592,1.0597,569000000.0
2007-07-04 03:45:00,1.05946,1.0597,1.05925,1.05949,445099996.0
2007-07-04 03:50:00,1.05975,1.0599,1.05956,1.0599,637300000.0
2007-07-04 03:55:00,1.0599,1.0602,1.05977,1.0601,537000001.0
2007-07-04 04:00:00,1.0601,1.0601,1.05958,1.0601,253900001.0
2007-07-04 04:05:00,1.0598,1.0601,1.0598,1.06,141600000.0
2007-07-04 04:10:00,1.06,1.06,1.0596,1.0598,272100000.0
2007-07-04 04:15:00,1.0598,1.0599,1.05955,1.05955,880899999.0
2007-07-04 04:20:00,1.05932,1.0597,1.05913,1.0597,357399997.0
2007-07-04 04:25:00,1.0597,1.0597,1.05918,1.05965,418600000.0
2007-07-04 04:30:00,1.05932,1.0598,1.05919,1.0598,373800000.0
2007-07-04 04:35:00,1.0593,1.05985,1.05928,1.0596,442400000.0
2007-07-04 04:40:00,1.0596,1.0599,1.05936,1.0597,816100006.0
2007-07-04 04:45:00,1.0598,1.0602,1.05962,1.05988,317800001.0
2007-07-04 04:50:00,1.05982,1.06025,1.05968,1.06005,752200001.0
2007-07-04 04:55:00,1.0601,1.06025,1.05981,1.05987,480200003.0
2007-07-04 05:00:00,1.05989,1.0602,1.05956,1.05966,529800001.0
2007-07-04 05:05:00,1.05978,1.0601,1.05948,1.0601,1175199994.0
2007-07-04 05:10:00,1.05966,1.06015,1.0595,1.06015,343300007.0
2007-07-04 05:15:00,1.05981,1.06015,1.05958,1.06015,1723799999.0
2007-07-04 05:20:00,1.05983,1.0601,1.05962,1.0598,1303700003.0
2007-07-04 05:25:00,1.05955,1.0598,1.05943,1.05955,285100001.0
2007-07-04 05:30:00,1.0598,1.06,1.05975,1.0598,153400000.0
2007-07-04 05:35:00,1.0598,1.0598,1.0597,1.0598,174800000.0
2007-07-04 05:40:00,1.0597,1.0597,1.05945,1.0596,587800002.0
2007-07-04 05:45:00,1.0596,1.0596,1.0595,1.0596,614899998.0
2007-07-04 05:50:00,1.05955,1.05985,1.0593,1.05985,361499999.0
2007-07-04 05:55:00,1.05963,1.05985,1.05934,1.05963,1342499995.0
2007-07-04 06:00:00,1.05955,1.05985,1.05947,1.05952,583899994.0
2007-07-04 06:05:00,1.05964,1.05985,1.05956,1.0596,301600000.0
2007-07-04 06:10:00,1.0594,1.0596,1.05917,1.0596,310899998.0
2007-07-04 06:15:00,1.0594,1.0596,1.05913,1.05946,152199997.0
2007-07-04 06:20:00,1.0594,1.0596,1.05927,1.0594,260900000.0
2007-07-04 06:25:00,1.0594,1.0595,1.05881,1.05935,508799997.0
2007-07-04 06:30:00,1.05905,1.0595,1.05883,1.05916,1162099998.0
2007-07-04 06:35:00,1.05942,1.05946,1.05919,1.05941,1066599988.0
2007-07-04 06:40:00,1.0595,1.0596,1.05923,1.0596,121700000.0
2007-07-04 06:45:00,1.0595,1.0595,1.0593,1.0593,338000001.0
2007-07-04 06:50:00,1.0593,1.05955,1.05919,1.05935,443800000.0
2007-07-04 06:55:00,1.05955,1.05955,1.0591,1.05945,148499997.0
2007-07-04 07:00:00,1.05927,1.0595,1.05904,1.05941,265200000.0
2007-07-04 07:05:00,1.05935,1.0596,1.05913,1.05954,611999987.0
2007-07-04 07:10:00,1.0596,1.0596,1.05922,1.0596,305999999.0
2007-07-04 07:15:00,1.0594,1.05962,1.05928,1.0595,899700001.0
2007-07-04 07:20:00,1.05939,1.0596,1.05929,1.0596,782700002.0
2007-07-04 07:25:00,1.0596,1.05975,1.05915,1.05975,822099994.0
2007-07-04 07:30:00,1.05948,1.05985,1.05941,1.0597,331399994.0
2007-07-04 07:35:00,1.0597,1.0597,1.05908,1.0596,306599999.0
2007-07-04 07:40:00,1.05917,1.05962,1.05917,1.0594,989800002.0
2007-07-04 07:45:00,1.0594,1.0596,1.05901,1.0595,358700002.0
2007-07-04 07:50:00,1.0595,1.0599,1.0594,1.0595,399000003.0
2007-07-04 07:55:00,1.0596,1.0599,1.05914,1.0595,942199995.0
2007-07-04 08:00:00,1.0595,1.0596,1.0594,1.0596,495500004.0
2007-07-04 08:05:00,1.0595,1.0596,1.05883,1.0595,1128999997.0
2007-07-04 08:10:00,1.0595,1.0597,1.0594,1.05965,574599995.0
2007-07-04 08:15:00,1.05965,1.0597,1.05895,1.059,334000000.0
2007-07-04 08:20:00,1.059,1.059,1.0585,1.0589,2809500003.0
2007-07-04 08:25:00,1.0589,1.0589,1.05825,1.05825,1210699999.0
2007-07-04 08:30:00,1.05825,1.05835,1.058,1.05815,708600002.0
2007-07-04 08:35:00,1.0582,1.05845,1.05815,1.05835,761300002.0
2007-07-04 08:40:00,1.05835,1.0586,1.05806,1.05814,337899999.0
2007-07-04 08:45:00,1.0585,1.0585,1.05777,1.0583,838300004.0
2007-07-04 08:50:00,1.0582,1.0588,1.0582,1.0585,1808600009.0
2007-07-04 08:55:00,1.05818,1.05865,1.0577,1.0577,2406700017.0
2007-07-04 09:00:00,1.0577,1.0579,1.0571,1.05764,220699998.0
2007-07-04 09:05:00,1.0579,1.0579,1.05704,1.0578,1247499989.0
2007-07-04 09:10:00,1.0578,1.0578,1.05625,1.0563,4481700017.0
2007-07-04 09:15:00,1.0563,1.05685,1.0562,1.05675,2480900003.0
2007-07-04 09:20:00,1.0568,1.0568,1.0565,1.05665,1246899991.0
2007-07-04 09:25:00,1.0567,1.0568,1.05645,1.05675,1654599998.0
2007-07-04 09:30:00,1.05675,1.0573,1.05675,1.0571,2718799998.0
2007-07-04 09:35:00,1.0572,1.0572,1.0562,1.0567,3149400010.0
2007-07-04 09:40:00,1.0567,1.0568,1.0567,1.05675,414000003.0
2007-07-04 09:45:00,1.0568,1.05685,1.0567,1.0568,1154500005.0
2007-07-04 09:50:00,1.0567,1.0568,1.05625,1.0563,435100004.0
2007-07-04 09:55:00,1.0563,1.0566,1.05625,1.0563,1228700000.0
2007-07-04 10:00:00,1.0563,1.0564,1.05605,1.05615,1720200010.0
2007-07-04 10:05:00,1.0562,1.0563,1.0562,1.0563,694299995.0
2007-07-04 10:10:00,1.0563,1.0568,1.0563,1.0568,1553499987.0
2007-07-04 10:15:00,1.05685,1.0569,1.05651,1.0568,980400000.0
2007-07-04 10:20:00,1.0568,1.0573,1.05656,1.057,2317199989.0
2007-07-04 10:25:00,1.057,1.05725,1.05685,1.05705,3071499997.0
2007-07-04 10:30:00,1.05705,1.0571,1.0563,1.0565,3943500014.0
2007-07-04 10:35:00,1.0565,1.0568,1.0564,1.0566,2320500017.0
2007-07-04 10:40:00,1.0565,1.0569,1.0565,1.05655,2198800008.0
2007-07-04 10:45:00,1.0567,1.0568,1.05638,1.05657,1655799998.0
2007-07-04 10:50:00,1.0566,1.057,1.0565,1.057,1494899999.0
2007-07-04 10:55:00,1.057,1.0574,1.0567,1.0573,2074399996.0
2007-07-04 11:00:00,1.0573,1.0573,1.0566,1.0566,1594899989.0
2007-07-04 11:05:00,1.0566,1.0566,1.0565,1.0566,567200020.0
2007-07-04 11:10:00,1.0566,1.0567,1.0564,1.0564,515500003.0
2007-07-04 11:15:00,1.0564,1.0565,1.0557,1.0557,3130999998.0
2007-07-04 11:20:00,1.0557,1.0569,1.0557,1.0567,1743099999.0
2007-07-04 11:25:00,1.0568,1.0572,1.0567,1.0569,2134499995.0
2007-07-04 11:30:00,1.0569,1.0569,1.05645,1.0566,424999996.0
2007-07-04 11:35:00,1.0566,1.0573,1.05655,1.0566,1722999995.0
2007-07-04 11:40:00,1.0566,1.0579,1.0565,1.05775,1521199989.0
2007-07-04 11:45:00,1.0578,1.0578,1.0571,1.0577,1606299996.0
2007-07-04 11:50:00,1.0577,1.0577,1.0575,1.0576,1276299988.0
2007-07-04 11:55:00,1.0576,1.0576,1.05695,1.0576,2569900004.0
2007-07-04 12:00:00,1.0576,1.0582,1.0576,1.0582,2308300000.0
2007-07-04 12:05:00,1.0582,1.0584,1.0582,1.0583,569699999.0
2007-07-04 12:10:00,1.0583,1.0586,1.0582,1.0585,1916799998.0
2007-07-04 12:15:00,1.0585,1.0586,1.0583,1.05845,1456200003.0
2007-07-04 12:20:00,1.05845,1.0585,1.05835,1.05835,374600006.0
2007-07-04 12:25:00,1.0584,1.05845,1.05835,1.0584,312900002.0
2007-07-04 12:30:00,1.0584,1.0585,1.05797,1.058,1580700006.0
2007-07-04 12:35:00,1.0584,1.0584,1.0578,1.05785,1256599994.0
2007-07-04 12:40:00,1.05769,1.058,1.05736,1.05785,1331900002.0
2007-07-04 12:45:00,1.05778,1.0581,1.05715,1.058,1102100003.0
2007-07-04 12:50:00,1.05766,1.0582,1.05735,1.05815,1655100004.0
2007-07-04 12:55:00,1.05799,1.0583,1.0577,1.05775,1858800007.0
2007-07-04 13:00:00,1.05775,1.05795,1.0572,1.0577,3412200009.0
2007-07-04 13:05:00,1.0577,1.058,1.0577,1.05795,314800000.0
2007-07-04 13:10:00,1.05795,1.05795,1.05719,1.05785,488600000.0
2007-07-04 13:15:00,1.0579,1.0579,1.0576,1.0576,368000001.0
2007-07-04 13:20:00,1.0576,1.05775,1.05707,1.05775,678699999.0
2007-07-04 13:25:00,1.05775,1.05775,1.0576,1.0577,423000003.0
2007-07-04 13:30:00,1.05765,1.0577,1.05692,1.05692,1437599993.0
2007-07-04 13:35:00,1.0577,1.05855,1.0577,1.05855,1476800018.0
2007-07-04 13:40:00,1.0582,1.05859,1.05819,1.0585,918999995.0
2007-07-04 13:45:00,1.0585,1.0585,1.0583,1.05845,161600000.0
2007-07-04 13:50:00,1.05845,1.0585,1.05771,1.05845,132600000.0
2007-07-04 13:55:00,1.05845,1.05845,1.05768,1.05845,710000003.0
2007-07-04 14:00:00,1.05845,1.0585,1.05825,1.0584,374199999.0
2007-07-04 14:05:00,1.05835,1.0584,1.05835,1.05835,42200000.0
2007-07-04 14:10:00,1.05802,1.05855,1.05765,1.05835,554799997.0
2007-07-04 14:15:00,1.05835,1.0585,1.0577,1.05819,319199996.0
2007-07-04 14:20:00,1.0582,1.0586,1.05776,1.0586,346600002.0
2007-07-04 14:25:00,1.05798,1.0586,1.05796,1.05824,266000000.0
2007-07-04 14:30:00,1.05845,1.0586,1.0584,1.05855,311000000.0
2007-07-04 14:35:00,1.05805,1.0586,1.05797,1.0586,432400001.0
2007-07-04 14:40:00,1.0586,1.0587,1.05824,1.0584,442000000.0
2007-07-04 14:45:00,1.05845,1.0585,1.05835,1.0584,792399999.0
2007-07-04 14:50:00,1.0584,1.0588,1.0584,1.0588,980099998.0
2007-07-04 14:55:00,1.0588,1.0589,1.05875,1.05875,92000000.0
2007-07-04 15:00:00,1.05843,1.0589,1.05797,1.0586,1292999997.0
2007-07-04 15:05:00,1.0586,1.0586,1.05845,1.05845,481800002.0
2007-07-04 15:10:00,1.05813,1.0586,1.05813,1.0584,814800001.0
2007-07-04 15:15:00,1.0584,1.05865,1.0583,1.05855,1608800005.0
2007-07-04 15:20:00,1.0585,1.05885,1.0585,1.0586,523499999.0
2007-07-04 15:25:00,1.0586,1.0586,1.0581,1.0586,370100000.0
2007-07-04 15:30:00,1.0586,1.05875,1.0586,1.0587,440900000.0
2007-07-04 15:35:00,1.0587,1.05895,1.0586,1.05895,576799999.0
2007-07-04 15:40:00,1.05895,1.05925,1.0588,1.0592,749400002.0
2007-07-04 15:45:00,1.05925,1.05965,1.0592,1.0595,396999999.0
2007-07-04 15:50:00,1.05945,1.0597,1.05908,1.05944,486299998.0
2007-07-04 15:55:00,1.0596,1.05975,1.05955,1.0596,435599992.0
2007-07-04 16:00:00,1.0596,1.05965,1.05935,1.0594,278599999.0
2007-07-04 16:05:00,1.0594,1.05965,1.0592,1.05955,836300001.0
2007-07-04 16:10:00,1.05955,1.05955,1.05915,1.0595,213700004.0
2007-07-04 16:15:00,1.0595,1.0595,1.0584,1.0584,1736500002.0
2007-07-04 16:20:00,1.0584,1.05845,1.0573,1.05755,1744700003.0
2007-07-04 16:25:00,1.0576,1.058,1.0576,1.05775,740300004.0
2007-07-04 16:30:00,1.0578,1.058,1.0576,1.05795,338400000.0
2007-07-04 16:35:00,1.05795,1.05805,1.05715,1.0572,1436400001.0
2007-07-04 16:40:00,1.0573,1.0574,1.0566,1.0572,3134199991.0
2007-07-04 16:45:00,1.05682,1.0572,1.05675,1.0568,739499994.0
2007-07-04 16:50:00,1.0568,1.0573,1.0568,1.0571,1614699994.0
2007-07-04 16:55:00,1.0571,1.0573,1.0566,1.05665,1387500007.0
2007-07-04 17:00:00,1.05665,1.0582,1.0566,1.0577,2393899996.0
2007-07-04 17:05:00,1.0577,1.0578,1.0576,1.0577,611599996.0
2007-07-04 17:10:00,1.0577,1.0581,1.0576,1.058,964199998.0
2007-07-04 17:15:00,1.0579,1.0584,1.0579,1.05815,874400000.0
2007-07-04 17:20:00,1.05815,1.0582,1.0575,1.05766,1625000007.0
2007-07-04 17:25:00,1.05795,1.05815,1.05766,1.05773,1055700003.0
2007-07-04 17:30:00,1.058,1.05815,1.05758,1.05805,815959996.0
2007-07-04 17:35:00,1.05777,1.05825,1.05772,1.0581,828700003.0
2007-07-04 17:40:00,1.0581,1.0582,1.0579,1.0579,693399999.0
2007-07-04 17:45:00,1.0579,1.0579,1.0572,1.05725,1111499999.0
2007-07-04 17:50:00,1.0573,1.0574,1.05696,1.0572,310200001.0
2007-07-04 17:55:00,1.0572,1.0573,1.05695,1.05695,263900000.0
2007-07-04 18:00:00,1.05695,1.0571,1.05643,1.057,1374299997.0
2007-07-04 18:05:00,1.057,1.0571,1.05663,1.0571,533300001.0
2007-07-04 18:10:00,1.0572,1.0575,1.0571,1.0572,821000000.0
2007-07-04 18:15:00,1.05715,1.0575,1.0571,1.05725,1632500014.0
2007-07-04 18:20:00,1.05725,1.0574,1.05701,1.05718,1220700000.0
2007-07-04 18:25:00,1.0573,1.0573,1.057,1.0572,699300000.0
2007-07-04 18:30:00,1.0572,1.0572,1.05715,1.0572,539199976.0
2007-07-04 18:35:00,1.0572,1.0572,1.0571,1.0572,540900004.0
2007-07-04 18:40:00,1.0572,1.0572,1.0572,1.0572,366200000.0
2007-07-04 18:45:00,1.0572,1.0572,1.0568,1.05695,529000001.0
2007-07-04 18:50:00,1.057,1.0571,1.0568,1.0569,712800007.0
2007-07-04 18:55:00,1.0569,1.0569,1.05662,1.0568,422400005.0
2007-07-04 19:00:00,1.05647,1.057,1.05634,1.057,1090899997.0
2007-07-04 19:05:00,1.05668,1.057,1.05647,1.057,1187799999.0
2007-07-04 19:10:00,1.057,1.0571,1.0569,1.057,747900005.0
2007-07-04 19:15:00,1.057,1.057,1.05635,1.05635,1508900020.0
2007-07-04 19:20:00,1.05621,1.057,1.05621,1.0568,1187299990.0
2007-07-04 19:25:00,1.05654,1.0574,1.05651,1.05695,920499997.0
2007-07-04 19:30:00,1.05699,1.0572,1.05673,1.057,599799998.0
2007-07-04 19:35:00,1.05692,1.057,1.05662,1.05673,349199999.0
2007-07-04 19:40:00,1.05662,1.057,1.05654,1.05668,350000003.0
2007-07-04 19:45:00,1.05671,1.0569,1.0566,1.05675,1438399990.0
2007-07-04 19:50:00,1.05671,1.057,1.05664,1.05687,530600002.0
2007-07-04 19:55:00,1.057,1.0577,1.057,1.05755,631199999.0
2007-07-04 20:00:00,1.0576,1.0576,1.05745,1.0575,747900000.0
2007-07-04 20:05:00,1.05725,1.0576,1.05722,1.0576,1011699998.0
2007-07-04 20:10:00,1.0576,1.0579,1.05729,1.0574,606800004.0
2007-07-04 20:15:00,1.0578,1.0578,1.05752,1.05763,444100002.0
2007-07-04 20:20:00,1.0576,1.05771,1.05728,1.05755,539700001.0
2007-07-04 20:25:00,1.05747,1.0577,1.05735,1.05751,205100000.0
2007-07-04 20:30:00,1.05746,1.05785,1.05728,1.05741,191800000.0
2007-07-04 20:35:00,1.05743,1.0577,1.0573,1.05745,96500000.0
2007-07-04 20:40:00,1.05732,1.05753,1.05731,1.05739,271099998.0
2007-07-04 20:45:00,1.05744,1.0577,1.05732,1.0575,209100000.0
2007-07-04 20:50:00,1.0575,1.0577,1.05731,1.05748,279100000.0
2007-07-04 20:55:00,1.0577,1.0577,1.05732,1.0577,393099997.0
2007-07-04 21:00:00,1.0577,1.0579,1.0577,1.0579,215600000.0
2007-07-04 21:05:00,1.05775,1.0579,1.05752,1.05775,300699999.0
2007-07-04 21:10:00,1.05765,1.058,1.05763,1.0579,298400001.0
2007-07-04 21:15:00,1.058,1.058,1.05771,1.0578,618600007.0
2007-07-04 21:20:00,1.0578,1.0581,1.05757,1.0578,1073700006.0
2007-07-04 21:25:00,1.0578,1.0581,1.05772,1.05795,414699999.0
2007-07-04 21:30:00,1.05785,1.0584,1.05774,1.05817,513400002.0
2007-07-04 21:35:00,1.0585,1.0586,1.0581,1.0585,1093000003.0
2007-07-04 21:40:00,1.0585,1.0585,1.05794,1.05817,509000001.0
2007-07-04 21:45:00,1.05818,1.0586,1.0581,1.0583,780600000.0
2007-07-04 21:50:00,1.0584,1.0584,1.05801,1.0582,173300003.0
2007-07-04 21:55:00,1.05823,1.0584,1.05808,1.0584,281599998.0
2007-07-04 22:00:00,1.0584,1.0584,1.05773,1.0583,383399996.0
2007-07-04 22:05:00,1.05797,1.05835,1.05788,1.05795,291800000.0
2007-07-04 22:10:00,1.05812,1.0583,1.05792,1.05803,41200000.0
2007-07-04 22:15:00,1.0583,1.0583,1.05798,1.05805,455000004.0
2007-07-04 22:20:00,1.05799,1.0585,1.05787,1.0584,2008300011.0
2007-07-04 22:25:00,1.05807,1.0585,1.05798,1.05845,222700000.0
2007-07-04 22:30:00,1.05828,1.05845,1.05824,1.0584,226600000.0
2007-07-04 22:35:00,1.0584,1.0585,1.05812,1.0585,196100000.0
2007-07-04 22:40:00,1.05829,1.0585,1.05821,1.0584,244299998.0
2007-07-04 22:45:00,1.05819,1.0585,1.05805,1.05816,309000003.0
2007-07-04 22:50:00,1.05833,1.05855,1.0576,1.0578,398350001.0
2007-07-04 22:55:00,1.0578,1.0578,1.0572,1.0574,395049999.0
2007-07-04 23:00:00,1.0574,1.0574,1.05697,1.05727,541900004.0
2007-07-04 23:05:00,1.0572,1.0574,1.05701,1.0573,205900003.0
2007-07-04 23:10:00,1.0572,1.0573,1.057,1.0572,130200000.0
2007-07-04 23:15:00,1.05701,1.0574,1.05683,1.0574,144600000.0
2007-07-04 23:20:00,1.0574,1.0574,1.05695,1.057,58300000.0
2007-07-04 23:25:00,1.05717,1.05717,1.057,1.057,181800005.0
2007-07-04 23:30:00,1.05715,1.0576,1.05699,1.05712,172900000.0
2007-07-04 23:35:00,1.05743,1.0578,1.05713,1.0578,343100001.0
2007-07-04 23:40:00,1.05785,1.0581,1.05757,1.0581,380500000.0
2007-07-04 23:45:00,1.0581,1.0582,1.0577,1.05778,409099999.0
2007-07-04 23:50:00,1.05787,1.0581,1.05767,1.05773,274099999.0
2007-07-04 23:55:00,1.0581,1.0582,1.0577,1.0582,220800000.0
2007-07-05 00:00:00,1.0582,1.0583,1.05759,1.05787,898199999.0
2007-07-05 00:05:00,1.05805,1.0583,1.05775,1.0581,986299998.0
2007-07-05 00:10:00,1.0581,1.05815,1.05755,1.05755,715400002.0
2007-07-05 00:15:00,1.05749,1.058,1.05749,1.058,284302002.0
2007-07-05 00:20:00,1.05775,1.0579,1.05752,1.0576,542899999.0
2007-07-05 00:25:00,1.0576,1.0576,1.05681,1.05702,1884100023.0
2007-07-05 00:30:00,1.05713,1.0577,1.05691,1.05695,2451300003.0
2007-07-05 00:35:00,1.05699,1.0573,1.05684,1.05701,832199996.0
2007-07-05 00:40:00,1.0572,1.05765,1.05685,1.05687,910399999.0
2007-07-05 00:45:00,1.0572,1.05725,1.05692,1.05714,170500000.0
2007-07-05 00:50:00,1.05713,1.0573,1.05695,1.0573,128900000.0
2007-07-05 00:55:00,1.0572,1.0574,1.05702,1.0574,429500002.0
2007-07-05 01:00:00,1.05735,1.05765,1.0572,1.05765,1118900004.0
2007-07-05 01:05:00,1.0575,1.05761,1.0573,1.05745,766899988.0
2007-07-05 01:10:00,1.0577,1.0578,1.05731,1.05743,462100001.0
2007-07-05 01:15:00,1.05735,1.0577,1.05733,1.0577,192400000.0
2007-07-05 01:20:00,1.0577,1.0577,1.0576,1.05765,294500006.0
2007-07-05 01:25:00,1.0576,1.0576,1.0573,1.0576,218999999.0
2007-07-05 01:30:00,1.0576,1.0577,1.05732,1.0577,903699992.0
2007-07-05 01:35:00,1.0577,1.0579,1.0576,1.0576,1588500009.0
2007-07-05 01:40:00,1.05738,1.0576,1.05734,1.0576,259600002.0
2007-07-05 01:45:00,1.0576,1.0576,1.05755,1.0576,75600000.0
2007-07-05 01:50:00,1.0576,1.0576,1.0575,1.05755,158700001.0
2007-07-05 01:55:00,1.05755,1.05765,1.0573,1.05733,376400008.0
2007-07-05 02:00:00,1.0576,1.0576,1.05725,1.0576,347799998.0
2007-07-05 02:05:00,1.0576,1.0576,1.0574,1.0576,284599998.0
2007-07-05 02:10:00,1.0576,1.0576,1.05709,1.0576,436399999.0
2007-07-05 02:15:00,1.0576,1.0581,1.0576,1.0581,1479700023.0
2007-07-05 02:20:00,1.0581,1.0585,1.0581,1.0582,1949499986.0
2007-07-05 02:25:00,1.05815,1.0584,1.0579,1.0584,265900002.0
2007-07-05 02:30:00,1.05808,1.0584,1.05808,1.0582,486699998.0
2007-07-05 02:35:00,1.05796,1.0582,1.05777,1.0582,300899996.0
2007-07-05 02:40:00,1.0583,1.0584,1.0582,1.0583,228499998.0
2007-07-05 02:45:00,1.0582,1.0586,1.05752,1.05776,627200010.0
2007-07-05 02:50:00,1.0581,1.0581,1.0579,1.058,66499998.0
2007-07-05 02:55:00,1.05823,1.05823,1.05769,1.058,438200002.0
2007-07-05 03:00:00,1.058,1.0581,1.05766,1.058,477600010.0
2007-07-05 03:05:00,1.0581,1.0581,1.05757,1.05778,1050200009.0
2007-07-05 03:10:00,1.0579,1.058,1.05766,1.05775,256400001.0
2007-07-05 03:15:00,1.05771,1.058,1.05763,1.05765,252199999.0
2007-07-05 03:20:00,1.0577,1.058,1.05763,1.05768,303799998.0
2007-07-05 03:25:00,1.05773,1.05787,1.05756,1.0576,660699999.0
2007-07-05 03:30:00,1.05762,1.05782,1.05754,1.05772,453599999.0
2007-07-05 03:35:00,1.05771,1.0578,1.05754,1.05773,251500000.0
2007-07-05 03:40:00,1.05768,1.05787,1.05764,1.05773,331899999.0
2007-07-05 03:45:00,1.05773,1.05835,1.05756,1.058,579799998.0
2007-07-05 03:50:00,1.05795,1.0583,1.0579,1.0582,684499992.0
2007-07-05 03:55:00,1.0582,1.0583,1.05775,1.0582,317999999.0
2007-07-05 04:00:00,1.05815,1.0582,1.05788,1.05788,938200009.0
2007-07-05 04:05:00,1.05794,1.0581,1.0577,1.05785,200500000.0
2007-07-05 04:10:00,1.05785,1.0581,1.0578,1.058,480399998.0
2007-07-05 04:15:00,1.05782,1.0581,1.05769,1.05793,228400000.0
2007-07-05 04:20:00,1.05787,1.0581,1.05766,1.0581,166900000.0
2007-07-05 04:25:00,1.05761,1.0581,1.05761,1.058,427500005.0
2007-07-05 04:30:00,1.05751,1.0579,1.0574,1.05753,396299999.0
2007-07-05 04:35:00,1.0578,1.0579,1.0576,1.0576,782000000.0
2007-07-05 04:40:00,1.05753,1.0577,1.05729,1.0577,318400000.0
2007-07-05 04:45:00,1.05731,1.0579,1.05731,1.05761,462700001.0
2007-07-05 04:50:00,1.05748,1.0578,1.0572,1.05729,601200001.0
2007-07-05 04:55:00,1.0577,1.05775,1.0575,1.0577,284100003.0
2007-07-05 05:00:00,1.0577,1.05825,1.05743,1.05764,1059200005.0
2007-07-05 05:05:00,1.05752,1.0578,1.05741,1.05746,1145999992.0
2007-07-05 05:10:00,1.0578,1.0578,1.05746,1.05763,705100007.0
2007-07-05 05:15:00,1.0578,1.05783,1.05756,1.05775,2027000000.0
2007-07-05 05:20:00,1.05763,1.0579,1.05753,1.0579,1539000016.0
2007-07-05 05:25:00,1.05752,1.0579,1.05752,1.05766,608899996.0
2007-07-05 05:30:00,1.05795,1.058,1.05756,1.05775,1629100010.0
2007-07-05 05:35:00,1.058,1.058,1.05771,1.05783,1616700003.0
2007-07-05 05:40:00,1.058,1.0583,1.0578,1.05795,1138699998.0
2007-07-05 05:45:00,1.05795,1.058,1.05747,1.0578,536800001.0
2007-07-05 05:50:00,1.05783,1.058,1.05748,1.0578,389200002.0
2007-07-05 05:55:00,1.0578,1.0578,1.0575,1.0576,651500002.0
2007-07-05 06:00:00,1.05736,1.0578,1.05727,1.05737,832400000.0
2007-07-05 06:05:00,1.0575,1.05785,1.05736,1.05785,1802400004.0
2007-07-05 06:10:00,1.0579,1.058,1.05735,1.05768,646399997.0
2007-07-05 06:15:00,1.05783,1.058,1.05766,1.0579,358700001.0
2007-07-05 06:20:00,1.05767,1.0579,1.0575,1.05777,887400003.0
2007-07-05 06:25:00,1.0579,1.0581,1.0579,1.058,167100000.0
2007-07-05 06:30:00,1.05774,1.0581,1.05762,1.05771,1118999993.0
2007-07-05 06:35:00,1.05774,1.058,1.05766,1.05773,1138699992.0
2007-07-05 06:40:00,1.05766,1.058,1.0575,1.05765,167000000.0
2007-07-05 06:45:00,1.058,1.058,1.05756,1.0578,456900000.0
2007-07-05 06:50:00,1.0575,1.05785,1.05736,1.05785,432700000.0
2007-07-05 06:55:00,1.0575,1.05785,1.05747,1.05777,576000000.0
2007-07-05 07:00:00,1.05785,1.0579,1.05775,1.0579,103700000.0
2007-07-05 07:05:00,1.05759,1.0579,1.0575,1.0576,1139899980.0
2007-07-05 07:10:00,1.0576,1.05775,1.0574,1.05775,1204799993.0
2007-07-05 07:15:00,1.05766,1.05775,1.0574,1.0577,851300009.0
2007-07-05 07:20:00,1.0577,1.05775,1.05735,1.05745,561299997.0
2007-07-05 07:25:00,1.0575,1.0576,1.0571,1.0575,733899999.0
2007-07-05 07:30:00,1.0574,1.0576,1.05716,1.05735,352299999.0
2007-07-05 07:35:00,1.0576,1.0576,1.05699,1.0575,362899998.0
2007-07-05 07:40:00,1.0575,1.05765,1.0573,1.0573,740700001.0
2007-07-05 07:45:00,1.0573,1.0573,1.05656,1.05656,729200008.0
2007-07-05 07:50:00,1.05676,1.0576,1.05676,1.0575,964200003.0
2007-07-05 07:55:00,1.0571,1.0575,1.05665,1.05741,1579799994.0
2007-07-05 08:00:00,1.0575,1.0575,1.0573,1.0573,167900000.0
2007-07-05 08:05:00,1.0573,1.05734,1.05689,1.0571,587300004.0
2007-07-05 08:10:00,1.0571,1.0573,1.05628,1.0571,798799996.0
2007-07-05 08:15:00,1.05695,1.0573,1.05647,1.0573,1095600001.0
2007-07-05 08:20:00,1.0573,1.0575,1.05695,1.0574,549800001.0
2007-07-05 08:25:00,1.0574,1.0576,1.05708,1.0576,239300003.0
2007-07-05 08:30:00,1.0576,1.0576,1.057,1.0576,495599989.0
2007-07-05 08:35:00,1.0576,1.0576,1.057,1.0576,85600000.0
2007-07-05 08:40:00,1.0576,1.0577,1.05715,1.0577,89300000.0
2007-07-05 08:45:00,1.0577,1.0577,1.05728,1.0577,176699999.0
2007-07-05 08:50:00,1.0577,1.0577,1.0576,1.0577,513999999.0
2007-07-05 08:55:00,1.0577,1.05785,1.05756,1.0577,765199991.0
2007-07-05 09:00:00,1.0577,1.0578,1.05708,1.0576,1088000001.0
2007-07-05 09:05:00,1.0576,1.0576,1.05725,1.0575,592200001.0
2007-07-05 09:10:00,1.0575,1.0588,1.0575,1.0588,1659699985.0
2007-07-05 09:15:00,1.0588,1.0589,1.0583,1.0583,2010299994.0
2007-07-05 09:20:00,1.0583,1.0585,1.05725,1.05725,1627600008.0
2007-07-05 09:25:00,1.0573,1.0575,1.05705,1.0575,1121299991.0
2007-07-05 09:30:00,1.0575,1.0575,1.05725,1.0574,2338200006.0
2007-07-05 09:35:00,1.0575,1.0575,1.0568,1.0572,746699996.0
2007-07-05 09:40:00,1.0572,1.0573,1.0571,1.0573,539899999.0
2007-07-05 09:45:00,1.0573,1.0573,1.05687,1.0573,282000002.0
2007-07-05 09:50:00,1.0573,1.0574,1.05668,1.05715,2338600018.0
2007-07-05 09:55:00,1.05735,1.05735,1.05705,1.05705,1832299990.0
2007-07-05 10:00:00,1.05705,1.05715,1.057,1.05705,465100000.0
2007-07-05 10:05:00,1.05705,1.0571,1.05695,1.0571,227600000.0
2007-07-05 10:10:00,1.0571,1.0571,1.05695,1.05695,424800000.0
2007-07-05 10:15:00,1.05695,1.05715,1.0568,1.05695,904300003.0
2007-07-05 10:20:00,1.05695,1.0571,1.05675,1.05685,1468399997.0
2007-07-05 10:25:00,1.0569,1.0577,1.05685,1.0575,3532800006.0
2007-07-05 10:30:00,1.0575,1.058,1.05708,1.0578,1869629994.0
2007-07-05 10:35:00,1.0578,1.05795,1.0578,1.0579,474099999.0
2007-07-05 10:40:00,1.0579,1.05795,1.0572,1.0577,1638900008.0
2007-07-05 10:45:00,1.0578,1.0579,1.05765,1.0578,1129900004.0
2007-07-05 10:50:00,1.0574,1.0578,1.05702,1.05765,1853000000.0
2007-07-05 10:55:00,1.0577,1.058,1.05732,1.05795,1061600000.0
2007-07-05 11:00:00,1.05795,1.05805,1.05785,1.0579,921099999.0
2007-07-05 11:05:00,1.0579,1.05815,1.0578,1.0581,1831400001.0
2007-07-05 11:10:00,1.0581,1.0581,1.0577,1.058,2005400004.0
2007-07-05 11:15:00,1.058,1.0586,1.05765,1.0577,2175800001.0
2007-07-05 11:20:00,1.0577,1.0577,1.0574,1.0575,1156000006.0
2007-07-05 11:25:00,1.0575,1.0575,1.057,1.057,882599997.0
2007-07-05 11:30:00,1.057,1.05745,1.057,1.0574,1969900001.0
2007-07-05 11:35:00,1.05735,1.0575,1.05735,1.0574,409100000.0
2007-07-05 11:40:00,1.05745,1.05755,1.05735,1.0575,369299999.0
2007-07-05 11:45:00,1.0575,1.0575,1.05699,1.0575,1964799995.0
2007-07-05 11:50:00,1.0575,1.05805,1.0574,1.05805,1867099999.0
2007-07-05 11:55:00,1.0578,1.0584,1.05754,1.0583,2745700016.0
2007-07-05 12:00:00,1.05835,1.0587,1.05835,1.0586,1446600003.0
2007-07-05 12:05:00,1.0587,1.0587,1.05845,1.0587,1045400003.0
2007-07-05 12:10:00,1.0586,1.0588,1.05845,1.0586,1977100005.0
2007-07-05 12:15:00,1.0586,1.0587,1.05845,1.0585,1708999993.0
2007-07-05 12:20:00,1.0585,1.0585,1.0583,1.05845,1231900004.0
2007-07-05 12:25:00,1.0584,1.05845,1.05825,1.05825,429500002.0
2007-07-05 12:30:00,1.05825,1.0583,1.05752,1.05786,2704400003.0
2007-07-05 12:35:00,1.05815,1.0587,1.05756,1.0587,1800099996.0
2007-07-05 12:40:00,1.0587,1.0588,1.05865,1.0588,18900000.0
2007-07-05 12:45:00,1.0588,1.0589,1.05865,1.0587,500699999.0
2007-07-05 12:50:00,1.0587,1.0588,1.05865,1.0588,732400010.0
2007-07-05 12:55:00,1.0588,1.059,1.0588,1.059,725100002.0
2007-07-05 13:00:00,1.059,1.059,1.05815,1.0582,2082699997.0
2007-07-05 13:05:00,1.0582,1.05875,1.0581,1.0583,1381999998.0
2007-07-05 13:10:00,1.0583,1.0586,1.058,1.0585,652399998.0
2007-07-05 13:15:00,1.0585,1.0585,1.05805,1.0581,488200001.0
2007-07-05 13:20:00,1.0581,1.0583,1.05795,1.0581,645300002.0
2007-07-05 13:25:00,1.058,1.0583,1.05741,1.05825,1026799998.0
2007-07-05 13:30:00,1.0582,1.0586,1.05815,1.05825,1269300002.0
2007-07-05 13:35:00,1.0582,1.0586,1.0581,1.0586,1116600003.0
2007-07-05 13:40:00,1.05865,1.059,1.05855,1.0589,688400000.0
2007-07-05 13:45:00,1.0589,1.0589,1.05855,1.0587,2204200012.0
2007-07-05 13:50:00,1.0587,1.059,1.05855,1.0588,2391799988.0
2007-07-05 13:55:00,1.0588,1.0588,1.05855,1.0586,1038500010.0
2007-07-05 14:00:00,1.0586,1.0586,1.05815,1.0583,757000001.0
2007-07-05 14:05:00,1.0583,1.0584,1.058,1.058,1572500005.0
2007-07-05 14:10:00,1.058,1.058,1.0573,1.0574,4027794549.0
2007-07-05 14:15:00,1.0574,1.0588,1.0574,1.0585,4654599999.0
2007-07-05 14:20:00,1.0585,1.0586,1.0581,1.05825,1661000001.0
2007-07-05 14:25:00,1.05825,1.0585,1.0576,1.0579,3665000009.0
2007-07-05 14:30:00,1.058,1.058,1.056,1.056,5239199992.0
2007-07-05 14:35:00,1.0561,1.0569,1.056,1.0569,3146999996.0
2007-07-05 14:40:00,1.0568,1.057,1.056,1.0562,5748500002.0
2007-07-05 14:45:00,1.0562,1.0567,1.0559,1.0567,6567300011.0
2007-07-05 14:50:00,1.0565,1.0569,1.05645,1.05665,7362699983.0
2007-07-05 14:55:00,1.05665,1.0574,1.0565,1.0573,4606100002.0
2007-07-05 15:00:00,1.0573,1.05765,1.05725,1.05735,4101100003.0
2007-07-05 15:05:00,1.0573,1.0575,1.0572,1.0573,3345899984.0
2007-07-05 15:10:00,1.0573,1.0578,1.05725,1.0577,3459799963.0
2007-07-05 15:15:00,1.0576,1.0581,1.05745,1.05795,5240200001.0
2007-07-05 15:20:00,1.058,1.05805,1.0578,1.05785,1095300004.0
2007-07-05 15:25:00,1.05785,1.0585,1.05785,1.0583,3030999978.0
2007-07-05 15:30:00,1.0583,1.0584,1.0582,1.0583,1492599991.0
2007-07-05 15:35:00,1.0583,1.0583,1.0576,1.0582,3157899995.0
2007-07-05 15:40:00,1.0582,1.05895,1.0581,1.05895,6392499976.0
2007-07-05 15:45:00,1.0589,1.05915,1.0585,1.0585,3806199970.0
2007-07-05 15:50:00,1.0585,1.0592,1.05845,1.0589,3989000000.0
2007-07-05 15:55:00,1.0589,1.0591,1.0586,1.0587,4679299992.0
2007-07-05 16:00:00,1.0588,1.0589,1.05745,1.05795,5974094515.0
2007-07-05 16:05:00,1.05795,1.05825,1.0576,1.058,5344400016.0
2007-07-05 16:10:00,1.058,1.0581,1.0577,1.05795,1468800001.0
2007-07-05 16:15:00,1.05795,1.0583,1.05795,1.058,2545599990.0
2007-07-05 16:20:00,1.05805,1.0589,1.05805,1.0586,7551300025.0
2007-07-05 16:25:00,1.0586,1.0586,1.0576,1.05785,5190599983.0
2007-07-05 16:30:00,1.0578,1.0583,1.0575,1.0577,6134002558.0
2007-07-05 16:35:00,1.0578,1.0583,1.0577,1.0582,6316000015.0
2007-07-05 16:40:00,1.0583,1.0585,1.0579,1.0582,5053800021.0
2007-07-05 16:45:00,1.0583,1.0584,1.0578,1.0582,4601700036.0
2007-07-05 16:50:00,1.0581,1.0582,1.0576,1.0579,5776600001.0
2007-07-05 16:55:00,1.0577,1.0578,1.0569,1.0577,5049699969.0
2007-07-05 17:00:00,1.0576,1.0577,1.05725,1.0574,6100699982.0
2007-07-05 17:05:00,1.0574,1.05795,1.057,1.0578,5364600011.0
2007-07-05 17:10:00,1.0579,1.05795,1.0576,1.0579,3462399998.0
2007-07-05 17:15:00,1.0579,1.0579,1.0573,1.0573,3307200017.0
2007-07-05 17:20:00,1.0575,1.0575,1.0571,1.0573,2132600011.0
2007-07-05 17:25:00,1.0573,1.0573,1.05715,1.05725,2382399982.0
2007-07-05 17:30:00,1.05725,1.05725,1.0568,1.05715,5513399957.0
2007-07-05 17:35:00,1.0571,1.0574,1.0571,1.05715,3404800005.0
2007-07-05 17:40:00,1.0571,1.05715,1.0566,1.0571,1853399980.0
2007-07-05 17:45:00,1.0571,1.0572,1.05685,1.05685,3482899986.0
2007-07-05 17:50:00,1.05685,1.0569,1.0566,1.0567,5559100011.0
2007-07-05 17:55:00,1.0567,1.0568,1.0564,1.0566,3992800009.0
2007-07-05 18:00:00,1.0566,1.0567,1.0563,1.0565,6805200012.0
2007-07-05 18:05:00,1.0565,1.0566,1.05625,1.0566,4897299989.0
2007-07-05 18:10:00,1.0566,1.0572,1.0566,1.0572,3961999984.0
2007-07-05 18:15:00,1.0572,1.0574,1.05685,1.0569,4887899978.0
2007-07-05 18:20:00,1.0569,1.05695,1.0568,1.05695,716700003.0
2007-07-05 18:25:00,1.05695,1.05695,1.05685,1.05685,454799998.0
2007-07-05 18:30:00,1.05662,1.05685,1.0562,1.0567,6039200003.0
2007-07-05 18:35:00,1.0567,1.0569,1.0566,1.0568,3764999983.0
2007-07-05 18:40:00,1.0568,1.0568,1.0563,1.0565,4106600009.0
2007-07-05 18:45:00,1.0565,1.0568,1.0563,1.0567,2687300000.0
2007-07-05 18:50:00,1.0567,1.05685,1.05665,1.0568,1288500002.0
2007-07-05 18:55:00,1.0568,1.05695,1.0567,1.05685,1645800003.0
2007-07-05 19:00:00,1.0568,1.05695,1.0567,1.05675,2389399986.0
2007-07-05 19:05:00,1.0569,1.057,1.05685,1.0569,2050899982.0
2007-07-05 19:10:00,1.05685,1.057,1.05652,1.0569,1587100025.0
2007-07-05 19:15:00,1.0569,1.057,1.0568,1.0569,2835300001.0
2007-07-05 19:20:00,1.0569,1.057,1.05641,1.05675,3057699965.0
2007-07-05 19:25:00,1.0568,1.0571,1.0568,1.05685,3663499995.0
2007-07-05 19:30:00,1.05685,1.05695,1.0568,1.05685,1296300007.0
2007-07-05 19:35:00,1.05685,1.05705,1.0567,1.0567,1900699995.0
2007-07-05 19:40:00,1.0567,1.05685,1.0567,1.0568,2144100006.0
2007-07-05 19:45:00,1.0568,1.057,1.0567,1.0567,1543099987.0
2007-07-05 19:50:00,1.0567,1.057,1.0567,1.0569,2046399999.0
2007-07-05 19:55:00,1.0569,1.0569,1.0565,1.0565,3444399988.0
2007-07-05 20:00:00,1.0565,1.0567,1.0565,1.0565,3914400004.0
2007-07-05 20:05:00,1.0565,1.0567,1.05645,1.0566,2801699995.0
2007-07-05 20:10:00,1.0566,1.0567,1.0562,1.0562,4445299997.0
2007-07-05 20:15:00,1.0562,1.0564,1.0558,1.0558,4023600018.0
2007-07-05 20:20:00,1.0557,1.0561,1.0554,1.0561,6043899976.0
2007-07-05 20:25:00,1.0561,1.0561,1.05585,1.0559,1456600020.0
2007-07-05 20:30:00,1.0559,1.05605,1.05575,1.05605,3733300011.0
2007-07-05 20:35:00,1.05605,1.0561,1.05595,1.056,1522599995.0
2007-07-05 20:40:00,1.056,1.0562,1.05575,1.056,3005999978.0
2007-07-05 20:45:00,1.056,1.0563,1.0558,1.0562,4269800002.0
2007-07-05 20:50:00,1.0562,1.0563,1.0562,1.0562,333299999.0
2007-07-05 20:55:00,1.05625,1.0564,1.0562,1.0564,1987700000.0
2007-07-05 21:00:00,1.05635,1.0566,1.0563,1.0565,2245999980.0
2007-07-05 21:05:00,1.0565,1.0566,1.0564,1.05645,853800001.0
2007-07-05 21:10:00,1.0565,1.0565,1.0564,1.0565,985999997.0
2007-07-05 21:15:00,1.0565,1.0565,1.0564,1.0564,835200013.0
2007-07-05 21:20:00,1.0564,1.0565,1.0561,1.05616,423399989.0
2007-07-05 21:25:00,1.0565,1.0565,1.0564,1.0565,660300000.0
2007-07-05 21:30:00,1.0565,1.0567,1.0565,1.0566,1401400006.0
2007-07-05 21:35:00,1.0566,1.0566,1.0564,1.0565,1285799998.0
2007-07-05 21:40:00,1.0565,1.0566,1.0565,1.0565,594900002.0
2007-07-05 21:45:00,1.0565,1.0566,1.0565,1.0566,1271099999.0
2007-07-05 21:50:00,1.0566,1.057,1.0566,1.0567,2629699971.0
2007-07-05 21:55:00,1.0567,1.0568,1.0566,1.0566,2047299999.0
2007-07-05 22:00:00,1.0566,1.0567,1.0564,1.0564,3215099996.0
2007-07-05 22:05:00,1.0564,1.0566,1.0562,1.0564,2488899986.0
2007-07-05 22:10:00,1.0564,1.0565,1.0559,1.0559,2252500004.0
2007-07-05 22:15:00,1.056,1.0566,1.0559,1.0566,2488400008.0
2007-07-05 22:20:00,1.0566,1.0568,1.0565,1.0567,1813799999.0
2007-07-05 22:25:00,1.0567,1.0567,1.05613,1.0565,1159700000.0
2007-07-05 22:30:00,1.05623,1.0566,1.05609,1.0565,199700000.0
2007-07-05 22:35:00,1.0564,1.0566,1.0564,1.0566,676899997.0
2007-07-05 22:40:00,1.0566,1.0566,1.0562,1.0562,1254899994.0
2007-07-05 22:45:00,1.0562,1.0562,1.0558,1.0561,2905500000.0
2007-07-05 22:50:00,1.056,1.056,1.0558,1.056,2085999995.0
2007-07-05 22:55:00,1.056,1.0561,1.05575,1.0561,2135500001.0
2007-07-05 23:00:00,1.0561,1.0563,1.0559,1.0562,389900000.0
2007-07-05 23:05:00,1.0562,1.0562,1.0559,1.0562,828299997.0
2007-07-05 23:10:00,1.0562,1.0562,1.0561,1.0561,666599997.0
2007-07-05 23:15:00,1.0561,1.0562,1.05586,1.0559,258399995.0
2007-07-05 23:20:00,1.0559,1.0563,1.0559,1.0562,173500001.0
2007-07-05 23:25:00,1.05595,1.0563,1.0559,1.0563,114700001.0
2007-07-05 23:30:00,1.0563,1.0563,1.056,1.0561,213200000.0
2007-07-05 23:35:00,1.0563,1.0563,1.05589,1.05602,140300000.0
2007-07-05 23:40:00,1.056,1.0565,1.05597,1.0565,210800000.0
2007-07-05 23:45:00,1.0565,1.0565,1.05628,1.0564,307999989.0
2007-07-05 23:50:00,1.0564,1.0564,1.05577,1.05582,519000001.0
2007-07-05 23:55:00,1.05581,1.0561,1.05577,1.0559,227200001.0
2007-07-06 00:00:00,1.0559,1.0561,1.05585,1.0561,603300002.0
2007-07-06 00:05:00,1.0561,1.0561,1.05575,1.05593,861099995.0
2007-07-06 00:10:00,1.05585,1.0565,1.05583,1.05635,686299997.0
2007-07-06 00:15:00,1.0564,1.0565,1.0563,1.0565,654700002.0
2007-07-06 00:20:00,1.05618,1.0567,1.05618,1.0566,472999999.0
2007-07-06 00:25:00,1.0566,1.0566,1.05625,1.0566,1884600031.0
2007-07-06 00:30:00,1.0566,1.0566,1.05624,1.0566,276600007.0
2007-07-06 00:35:00,1.0566,1.0568,1.05645,1.05645,1062300011.0
2007-07-06 00:40:00,1.0567,1.0567,1.0564,1.0565,1632800012.0
2007-07-06 00:45:00,1.0565,1.0566,1.0565,1.0565,972200003.0
2007-07-06 00:50:00,1.0565,1.0565,1.0564,1.0565,763800006.0
2007-07-06 00:55:00,1.0567,1.0567,1.0564,1.0564,210200000.0
2007-07-06 01:00:00,1.0564,1.0564,1.05589,1.05605,1623699994.0
2007-07-06 01:05:00,1.0564,1.0564,1.0561,1.05611,321700000.0
2007-07-06 01:10:00,1.0564,1.0564,1.05618,1.05622,220300002.0
2007-07-06 01:15:00,1.05615,1.0564,1.05613,1.0564,267300002.0
2007-07-06 01:20:00,1.0564,1.0564,1.05607,1.0564,268700000.0
2007-07-06 01:25:00,1.0564,1.0564,1.05603,1.0564,469699997.0
2007-07-06 01:30:00,1.05598,1.0566,1.05598,1.05655,803900003.0
2007-07-06 01:35:00,1.05665,1.0567,1.05609,1.0563,815700006.0
2007-07-06 01:40:00,1.0563,1.0564,1.05611,1.0564,525700000.0
2007-07-06 01:45:00,1.05593,1.0564,1.05593,1.05621,218200000.0
2007-07-06 01:50:00,1.05645,1.0565,1.05608,1.0565,824400008.0
2007-07-06 01:55:00,1.0565,1.0567,1.05639,1.0567,651400013.0
2007-07-06 02:00:00,1.0567,1.0567,1.05645,1.0566,959999997.0
2007-07-06 02:05:00,1.0566,1.0566,1.0563,1.0564,409099999.0
2007-07-06 02:10:00,1.0565,1.0566,1.0565,1.0566,994100003.0
2007-07-06 02:15:00,1.0565,1.0565,1.05608,1.05623,239200001.0
2007-07-06 02:20:00,1.0565,1.0565,1.056,1.05618,302600000.0
2007-07-06 02:25:00,1.05622,1.0565,1.05594,1.0564,451400005.0
2007-07-06 02:30:00,1.0564,1.0564,1.05619,1.05619,267499996.0
2007-07-06 02:35:00,1.05614,1.0566,1.0561,1.0566,1431299986.0
2007-07-06 02:40:00,1.0566,1.0566,1.05635,1.0564,2851199986.0
2007-07-06 02:45:00,1.0564,1.0565,1.05635,1.0565,609800001.0
2007-07-06 02:50:00,1.0565,1.05665,1.05569,1.0564,3770099986.0
2007-07-06 02:55:00,1.05611,1.0564,1.05601,1.0563,448699999.0
2007-07-06 03:00:00,1.0563,1.0563,1.05605,1.05625,285699998.0
2007-07-06 03:05:00,1.0563,1.0564,1.05609,1.0562,453999992.0
2007-07-06 03:10:00,1.05604,1.0563,1.05593,1.05625,384000002.0
2007-07-06 03:15:00,1.0561,1.0563,1.05579,1.0559,203500000.0
2007-07-06 03:20:00,1.05563,1.0563,1.05563,1.056,599000008.0
2007-07-06 03:25:00,1.056,1.056,1.05554,1.056,842499995.0
2007-07-06 03:30:00,1.056,1.056,1.056,1.056,318500000.0
2007-07-06 03:35:00,1.05571,1.056,1.05553,1.0557,372000004.0
2007-07-06 03:40:00,1.05571,1.056,1.05564,1.0559,1205999987.0
2007-07-06 03:45:00,1.0559,1.0561,1.05585,1.056,1021500001.0
2007-07-06 03:50:00,1.056,1.056,1.05549,1.05575,343700000.0
2007-07-06 03:55:00,1.056,1.05635,1.056,1.05615,1092099997.0
2007-07-06 04:00:00,1.05596,1.0563,1.05584,1.05625,76900000.0
2007-07-06 04:05:00,1.05593,1.0563,1.05593,1.0561,310500000.0
2007-07-06 04:10:00,1.0561,1.05625,1.05557,1.05585,514100001.0
2007-07-06 04:15:00,1.0561,1.0561,1.05575,1.05595,130200000.0
2007-07-06 04:20:00,1.0558,1.056,1.0555,1.056,170199999.0
2007-07-06 04:25:00,1.0556,1.056,1.0556,1.056,1026099999.0
2007-07-06 04:30:00,1.056,1.0563,1.05579,1.05591,957999997.0
2007-07-06 04:35:00,1.05598,1.0563,1.05571,1.05588,365099999.0
2007-07-06 04:40:00,1.0562,1.0562,1.05561,1.05595,421200000.0
2007-07-06 04:45:00,1.0563,1.0563,1.05585,1.05603,233999999.0
2007-07-06 04:50:00,1.0561,1.0563,1.05585,1.0563,465700000.0
2007-07-06 04:55:00,1.05607,1.0562,1.05597,1.0561,455300001.0
2007-07-06 05:00:00,1.0561,1.0562,1.05605,1.05605,417899996.0
2007-07-06 05:05:00,1.05605,1.0563,1.05591,1.05603,421100000.0
2007-07-06 05:10:00,1.05595,1.0564,1.05582,1.0562,669299999.0
2007-07-06 05:15:00,1.0562,1.0562,1.05572,1.0562,475699994.0
2007-07-06 05:20:00,1.0562,1.0562,1.05589,1.05595,433299999.0
2007-07-06 05:25:00,1.0562,1.05625,1.05582,1.05625,539100001.0
2007-07-06 05:30:00,1.05589,1.0562,1.05584,1.0562,1293100016.0
2007-07-06 05:35:00,1.05585,1.0562,1.0558,1.05584,2080100003.0
2007-07-06 05:40:00,1.0562,1.0563,1.05587,1.05599,387799996.0
2007-07-06 05:45:00,1.05617,1.05635,1.05589,1.05617,424099997.0
2007-07-06 05:50:00,1.05615,1.0563,1.05607,1.05625,243600000.0
2007-07-06 05:55:00,1.05593,1.0563,1.05577,1.05625,439199999.0
2007-07-06 06:00:00,1.0563,1.0563,1.05605,1.0563,574699999.0
2007-07-06 06:05:00,1.0563,1.0563,1.05594,1.0563,1730600004.0
2007-07-06 06:10:00,1.0563,1.0563,1.05605,1.0563,792999993.0
2007-07-06 06:15:00,1.0563,1.0564,1.05587,1.05613,653600000.0
2007-07-06 06:20:00,1.05597,1.0562,1.05597,1.0561,333000001.0
2007-07-06 06:25:00,1.0562,1.0562,1.05556,1.05595,630699994.0
2007-07-06 06:30:00,1.0562,1.0563,1.05581,1.05596,807199996.0
2007-07-06 06:35:00,1.05604,1.0562,1.05582,1.05615,748499993.0
2007-07-06 06:40:00,1.05615,1.05645,1.0561,1.0564,297899996.0
2007-07-06 06:45:00,1.05635,1.0564,1.05605,1.0562,372700000.0
2007-07-06 06:50:00,1.05627,1.0567,1.05613,1.0567,907300002.0
2007-07-06 06:55:00,1.0567,1.0567,1.05655,1.05665,804800000.0
2007-07-06 07:00:00,1.0566,1.05665,1.05642,1.0565,391199997.0
2007-07-06 07:05:00,1.0565,1.0567,1.05593,1.05645,1193399997.0
2007-07-06 07:10:00,1.0564,1.0564,1.05569,1.05606,693999992.0
2007-07-06 07:15:00,1.05619,1.0564,1.0558,1.05611,970599996.0
2007-07-06 07:20:00,1.05633,1.05633,1.05598,1.0563,786899989.0
2007-07-06 07:25:00,1.05625,1.0563,1.05594,1.0561,712699998.0
2007-07-06 07:30:00,1.0561,1.0564,1.05573,1.05585,1563699996.0
2007-07-06 07:35:00,1.0561,1.0561,1.05561,1.05605,1002700002.0
2007-07-06 07:40:00,1.05605,1.05615,1.05565,1.05587,821399999.0
2007-07-06 07:45:00,1.056,1.056,1.0553,1.05545,3423199986.0
2007-07-06 07:50:00,1.0555,1.0557,1.05505,1.0551,3917899987.0
2007-07-06 07:55:00,1.055,1.0554,1.0549,1.0551,3193799995.0
2007-07-06 08:00:00,1.0551,1.05535,1.05485,1.0551,2352999988.0
2007-07-06 08:05:00,1.0551,1.0555,1.05495,1.05535,2106899996.0
2007-07-06 08:10:00,1.0554,1.0559,1.0554,1.0559,1326399998.0
2007-07-06 08:15:00,1.0559,1.0561,1.0556,1.0559,2599099999.0
2007-07-06 08:20:00,1.0559,1.0559,1.05555,1.0556,2999499983.0
2007-07-06 08:25:00,1.05555,1.0558,1.05545,1.05575,2261800000.0
2007-07-06 08:30:00,1.0558,1.0559,1.05531,1.0555,1993299989.0
2007-07-06 08:35:00,1.0555,1.0558,1.0555,1.0557,1135700002.0
2007-07-06 08:40:00,1.0557,1.0558,1.05555,1.0558,1117199996.0
2007-07-06 08:45:00,1.0558,1.056,1.0558,1.056,141200001.0
2007-07-06 08:50:00,1.0559,1.056,1.0557,1.0559,1381199997.0
2007-07-06 08:55:00,1.05595,1.05595,1.0551,1.0558,1817300000.0
2007-07-06 09:00:00,1.0558,1.0558,1.05565,1.0557,741100000.0
2007-07-06 09:05:00,1.0557,1.05595,1.05565,1.0557,2223599950.0
2007-07-06 09:10:00,1.0557,1.0558,1.05475,1.0548,3131399974.0
2007-07-06 09:15:00,1.0549,1.0557,1.0548,1.0555,2846400002.0
2007-07-06 09:20:00,1.0555,1.0557,1.0554,1.0556,2681799990.0
2007-07-06 09:25:00,1.0557,1.0558,1.0554,1.0555,1807899990.0
2007-07-06 09:30:00,1.0555,1.05565,1.0555,1.0556,394500004.0
2007-07-06 09:35:00,1.05565,1.05635,1.0556,1.0561,3655799995.0
2007-07-06 09:40:00,1.0561,1.0561,1.0556,1.0557,1065299997.0
2007-07-06 09:45:00,1.0557,1.0557,1.0556,1.0556,1280599998.0
2007-07-06 09:50:00,1.0557,1.0557,1.05489,1.05545,3090299996.0
2007-07-06 09:55:00,1.0554,1.0556,1.0553,1.0556,1639400005.0
2007-07-06 10:00:00,1.05535,1.0559,1.05535,1.05565,1908800002.0
2007-07-06 10:05:00,1.05565,1.0561,1.05565,1.0561,1766999988.0
2007-07-06 10:10:00,1.0561,1.0563,1.05595,1.0562,3947799962.0
2007-07-06 10:15:00,1.0562,1.05625,1.0561,1.0562,2287499976.0
2007-07-06 10:20:00,1.0562,1.0562,1.05595,1.05615,1978300000.0
2007-07-06 10:25:00,1.0562,1.0565,1.05605,1.05625,879599999.0
2007-07-06 10:30:00,1.05625,1.05635,1.0559,1.05605,680999997.0
2007-07-06 10:35:00,1.05595,1.0561,1.05561,1.056,1273899997.0
2007-07-06 10:40:00,1.05595,1.0561,1.0558,1.0559,953500010.0
2007-07-06 10:45:00,1.0559,1.05625,1.0557,1.0561,2831740001.0
2007-07-06 10:50:00,1.0561,1.0563,1.056,1.0562,2167699993.0
2007-07-06 10:55:00,1.0562,1.0562,1.0559,1.05615,1401400000.0
2007-07-06 11:00:00,1.05615,1.0562,1.05534,1.05605,2455399996.0
2007-07-06 11:05:00,1.0561,1.0561,1.05514,1.0557,4001500012.0
2007-07-06 11:10:00,1.0557,1.05595,1.0557,1.0559,1043500006.0
2007-07-06 11:15:00,1.0559,1.05615,1.0558,1.056,1732600000.0
2007-07-06 11:20:00,1.056,1.056,1.0555,1.0555,1092799999.0
2007-07-06 11:25:00,1.0555,1.0557,1.05545,1.0556,1252400001.0
2007-07-06 11:30:00,1.0556,1.0559,1.0556,1.05585,2609399987.0
2007-07-06 11:35:00,1.0559,1.05605,1.05525,1.0556,2300999994.0
2007-07-06 11:40:00,1.05555,1.05555,1.0553,1.05545,923900003.0
2007-07-06 11:45:00,1.0555,1.05555,1.0552,1.0553,1150000002.0
2007-07-06 11:50:00,1.0553,1.05575,1.05525,1.0555,1106000002.0
2007-07-06 11:55:00,1.0552,1.0556,1.05517,1.05555,1664300004.0
2007-07-06 12:00:00,1.05555,1.05555,1.0553,1.0553,317900000.0
2007-07-06 12:05:00,1.05535,1.05575,1.05535,1.05575,336699999.0
2007-07-06 12:10:00,1.05575,1.0558,1.05545,1.0555,1926701041.0
2007-07-06 12:15:00,1.0555,1.0556,1.05535,1.05535,1546400001.0
2007-07-06 12:20:00,1.0554,1.0557,1.0554,1.0557,2056200007.0
2007-07-06 12:25:00,1.0557,1.05615,1.0557,1.05585,848399995.0
2007-07-06 12:30:00,1.05585,1.0559,1.05565,1.0559,1669699990.0
2007-07-06 12:35:00,1.05561,1.0559,1.05545,1.0555,2337900001.0
2007-07-06 12:40:00,1.0555,1.05555,1.0553,1.05545,1321100002.0
2007-07-06 12:45:00,1.05545,1.0555,1.05475,1.0549,878300000.0
2007-07-06 12:50:00,1.05495,1.05495,1.05405,1.0543,3525999993.0
2007-07-06 12:55:00,1.0543,1.0566,1.0541,1.0555,7650399949.0
2007-07-06 13:00:00,1.0567,1.0567,1.0517,1.0522,9111999890.0
2007-07-06 13:05:00,1.0523,1.0527,1.052,1.0524,8039399977.0
2007-07-06 13:10:00,1.0523,1.0529,1.05225,1.0526,7291099986.0
2007-07-06 13:15:00,1.0526,1.05275,1.0518,1.05255,7478699976.0
2007-07-06 13:20:00,1.05255,1.05275,1.05225,1.05225,3683800003.0
2007-07-06 13:25:00,1.05225,1.0523,1.0518,1.052,4638299992.0
2007-07-06 13:30:00,1.05205,1.05235,1.05185,1.052,4742500012.0
2007-07-06 13:35:00,1.052,1.05235,1.0519,1.0522,4953699998.0
2007-07-06 13:40:00,1.05225,1.05235,1.0519,1.05215,3187599977.0
2007-07-06 13:45:00,1.05215,1.05225,1.0517,1.0519,2946700012.0
2007-07-06 13:50:00,1.05185,1.0519,1.0515,1.05165,2760100001.0
2007-07-06 13:55:00,1.0516,1.0522,1.0516,1.052,4255000000.0
2007-07-06 14:00:00,1.0521,1.05215,1.0518,1.0518,5952500010.0
2007-07-06 14:05:00,1.05185,1.052,1.05163,1.0519,3753899987.0
2007-07-06 14:10:00,1.0519,1.0524,1.0519,1.05195,3112400007.0
2007-07-06 14:15:00,1.052,1.0524,1.05175,1.0523,3165100012.0
2007-07-06 14:20:00,1.0523,1.05255,1.0522,1.0525,2326900004.0
2007-07-06 14:25:00,1.0525,1.05285,1.05165,1.0518,6318700009.0
2007-07-06 14:30:00,1.0515,1.05295,1.0515,1.0526,7076999995.0
2007-07-06 14:35:00,1.0525,1.0529,1.0517,1.052,6400600026.0
2007-07-06 14:40:00,1.0521,1.0524,1.0517,1.0523,3933700000.0
2007-07-06 14:45:00,1.0524,1.0524,1.0521,1.0523,4604599979.0
2007-07-06 14:50:00,1.0523,1.0526,1.05205,1.05205,3140400000.0
2007-07-06 14:55:00,1.05205,1.05215,1.05,1.0501,7598449983.0
2007-07-06 15:00:00,1.0503,1.05035,1.0495,1.05,5068099996.0
2007-07-06 15:05:00,1.05005,1.05005,1.04875,1.04925,5185399990.0
2007-07-06 15:10:00,1.0492,1.04945,1.0489,1.04915,5523200014.0
2007-07-06 15:15:00,1.0491,1.0493,1.0484,1.04865,6487199995.0
2007-07-06 15:20:00,1.0487,1.04935,1.0486,1.0492,4354287396.0
2007-07-06 15:25:00,1.0492,1.04955,1.04905,1.0491,6500299955.0
2007-07-06 15:30:00,1.0491,1.04965,1.0491,1.0495,4622600011.0
2007-07-06 15:35:00,1.04955,1.0496,1.04915,1.0493,3511000000.0
2007-07-06 15:40:00,1.0493,1.0494,1.0489,1.0491,4349299996.0
2007-07-06 15:45:00,1.0491,1.0493,1.049,1.04925,3328499998.0
2007-07-06 15:50:00,1.04925,1.0494,1.04885,1.0489,2695900003.0
2007-07-06 15:55:00,1.0489,1.04915,1.0487,1.04895,4201500020.0
2007-07-06 16:00:00,1.04885,1.04925,1.04885,1.04885,3316900000.0
2007-07-06 16:05:00,1.04885,1.04905,1.0485,1.04875,1463400008.0
2007-07-06 16:10:00,1.04875,1.04875,1.0482,1.04835,3796299989.0
2007-07-06 16:15:00,1.04835,1.04835,1.0479,1.0482,3677199987.0
2007-07-06 16:20:00,1.0482,1.04825,1.0474,1.04755,4170599999.0
2007-07-06 16:25:00,1.0476,1.04785,1.0471,1.04765,4034699990.0
2007-07-06 16:30:00,1.04765,1.048,1.0471,1.0471,5861700016.0
2007-07-06 16:35:00,1.047,1.0471,1.046,1.0467,6619499975.0
2007-07-06 16:40:00,1.0466,1.0468,1.0461,1.0463,5685899990.0
2007-07-06 16:45:00,1.0463,1.0467,1.0463,1.0466,1788699997.0
2007-07-06 16:50:00,1.0466,1.0477,1.04655,1.0477,3910100018.0
2007-07-06 16:55:00,1.0477,1.0478,1.04735,1.0474,2421699990.0
2007-07-06 17:00:00,1.0466,1.0474,1.04655,1.0471,5993400027.0
2007-07-06 17:05:00,1.0472,1.0473,1.047,1.04705,7213300018.0
2007-07-06 17:10:00,1.04705,1.0473,1.04705,1.0471,4894000000.0
2007-07-06 17:15:00,1.0471,1.0475,1.04705,1.04705,6480099995.0
2007-07-06 17:20:00,1.04705,1.04785,1.04705,1.04775,2320700000.0
2007-07-06 17:25:00,1.04775,1.04825,1.0476,1.0481,3434599993.0
2007-07-06 17:30:00,1.0481,1.0483,1.04785,1.048,3863999942.0
2007-07-06 17:35:00,1.048,1.0481,1.0476,1.04805,1853599999.0
2007-07-06 17:40:00,1.048,1.0481,1.0476,1.0477,5295000014.0
2007-07-06 17:45:00,1.0477,1.0482,1.0477,1.0481,2867200013.0
2007-07-06 17:50:00,1.0481,1.0483,1.048,1.0481,4775399969.0
2007-07-06 17:55:00,1.0482,1.0484,1.0476,1.0476,6710099998.0
2007-07-06 18:00:00,1.04775,1.048,1.04765,1.04785,4389200004.0
2007-07-06 18:05:00,1.0479,1.0484,1.0479,1.0484,3653800008.0
2007-07-06 18:10:00,1.0484,1.0486,1.0482,1.0484,3279699984.0
2007-07-06 18:15:00,1.0482,1.0483,1.0481,1.0481,3332700003.0
2007-07-06 18:20:00,1.0481,1.0485,1.0479,1.0485,3747000002.0
2007-07-06 18:25:00,1.0485,1.0486,1.04805,1.0483,2914799988.0
2007-07-06 18:30:00,1.0483,1.0485,1.0483,1.04835,2543800017.0
2007-07-06 18:35:00,1.04835,1.0485,1.04835,1.0484,1179499991.0
2007-07-06 18:40:00,1.0484,1.0485,1.0483,1.0485,1862600005.0
2007-07-06 18:45:00,1.0485,1.0486,1.04835,1.0486,2761400008.0
2007-07-06 18:50:00,1.0486,1.0486,1.04845,1.0485,2383299989.0
2007-07-06 18:55:00,1.0485,1.0486,1.0482,1.0483,2603900012.0
2007-07-06 19:00:00,1.0483,1.0485,1.04815,1.04815,6179100021.0
2007-07-06 19:05:00,1.04815,1.0485,1.04805,1.0485,2395100000.0
2007-07-06 19:10:00,1.0485,1.0486,1.04835,1.0485,3216399984.0
2007-07-06 19:15:00,1.04845,1.04885,1.0484,1.0486,3552399971.0
2007-07-06 19:20:00,1.0487,1.04885,1.04844,1.04885,1994599968.0
2007-07-06 19:25:00,1.04885,1.04885,1.0486,1.04875,2229699999.0
2007-07-06 19:30:00,1.04875,1.04875,1.04835,1.0485,1804000005.0
2007-07-06 19:35:00,1.0485,1.0485,1.04819,1.04821,671499999.0
2007-07-06 19:40:00,1.0485,1.04875,1.04812,1.04875,1138000005.0
2007-07-06 19:45:00,1.04875,1.04885,1.0487,1.0488,101600000.0
2007-07-06 19:50:00,1.04885,1.04895,1.04858,1.04885,435899996.0
2007-07-06 19:55:00,1.04885,1.04885,1.0488,1.04885,533899999.0
2007-07-06 20:00:00,1.0488,1.049,1.0488,1.04885,127200004.0
2007-07-06 20:05:00,1.04852,1.04885,1.04839,1.0485,1276800008.0
2007-07-06 20:10:00,1.0485,1.04875,1.0484,1.0486,5403499990.0
2007-07-06 20:15:00,1.0486,1.04875,1.0486,1.0487,1220600014.0
2007-07-06 20:20:00,1.04875,1.0491,1.04847,1.0491,470800002.0
2007-07-06 20:25:00,1.04905,1.0493,1.049,1.04915,665100000.0
2007-07-06 20:30:00,1.0491,1.0493,1.04885,1.0492,2938900011.0
2007-07-06 20:35:00,1.04915,1.0493,1.04915,1.0492,2952900027.0
2007-07-06 20:40:00,1.0492,1.0496,1.0492,1.0495,3968899985.0
2007-07-06 20:45:00,1.0495,1.0495,1.0493,1.0493,2033016320.0
2007-07-06 20:50:00,1.0493,1.0493,1.04879,1.0492,667475971.0
2007-07-06 20:55:00,1.0492,1.0494,1.04905,1.0493,3398399992.0
2007-07-06 21:00:00,1.0493,1.0494,1.0492,1.0493,3497199992.0
2007-07-06 21:05:00,1.0493,1.0494,1.0492,1.0493,1731299998.0
2007-07-06 21:10:00,1.0493,1.0494,1.04915,1.0492,1139399997.0
2007-07-06 21:15:00,1.0492,1.0492,1.0487,1.049,1715499990.0
2007-07-06 21:20:00,1.049,1.049,1.04862,1.049,605000001.0
2007-07-06 21:25:00,1.049,1.0493,1.049,1.0493,1275000011.0
2007-07-06 21:30:00,1.0493,1.0493,1.0491,1.0492,1858999998.0
2007-07-06 21:35:00,1.0492,1.0493,1.049,1.0492,2143000000.0
2007-07-06 21:40:00,1.0492,1.0493,1.04865,1.0487,2161399994.0
2007-07-06 21:45:00,1.0488,1.0491,1.0486,1.0491,1433999998.0
2007-07-06 21:50:00,1.04875,1.0493,1.04867,1.0492,1606700008.0
2007-07-06 21:55:00,1.0492,1.0494,1.0489,1.0489,2456200004.0
2007-07-06 22:00:00,1.0489,1.049,1.0486,1.0488,1691999996.0
2007-07-06 22:05:00,1.0488,1.0492,1.0487,1.0491,1236699997.0
2007-07-06 22:10:00,1.0492,1.0492,1.0486,1.04885,956700010.0
2007-07-06 22:15:00,1.04851,1.0489,1.04851,1.0488,575599999.0
2007-07-06 22:20:00,1.0489,1.0492,1.0486,1.0492,473600001.0
2007-07-06 22:25:00,1.04893,1.0492,1.04883,1.0492,198500001.0
2007-07-06 22:30:00,1.0492,1.0492,1.0487,1.0487,123500000.0
2007-07-06 22:35:00,1.04905,1.0491,1.0487,1.0491,318600001.0
2007-07-06 22:40:00,1.0491,1.0495,1.0491,1.0492,558000003.0
2007-07-06 22:45:00,1.0492,1.0496,1.04918,1.0495,353500001.0
2007-07-06 22:50:00,1.0495,1.0497,1.04915,1.04915,280600001.0
2007-07-06 22:55:00,1.0492,1.0496,1.0491,1.0492,528799999.0
2007-07-09 00:00:00,1.0487,1.0487,1.0485,1.0485,405000000.0
2007-07-09 00:05:00,1.0487,1.0487,1.0485,1.0486,405000000.0
2007-07-09 00:10:00,1.0487,1.0487,1.0486,1.0486,270000000.0
2007-07-09 00:15:00,1.0487,1.0487,1.0484,1.0484,405000000.0
2007-07-09 00:20:00,1.0485,1.0485,1.0482,1.0482,405000000.0
2007-07-09 00:25:00,1.0481,1.0487,1.0481,1.0486,540000000.0
2007-07-09 00:30:00,1.0488,1.0489,1.0487,1.0487,675000000.0
2007-07-09 00:35:00,1.0488,1.0488,1.0487,1.0488,270000000.0
2007-07-09 00:40:00,1.0489,1.0489,1.0486,1.0486,405000000.0
2007-07-09 00:45:00,1.0487,1.0493,1.0487,1.049,540000000.0
2007-07-09 00:55:00,1.0491,1.0493,1.049,1.0493,675000000.0
2007-07-09 01:00:00,1.0492,1.0494,1.0491,1.0493,405000000.0
2007-07-09 01:05:00,1.0492,1.0493,1.0487,1.0491,405000000.0
2007-07-09 01:10:00,1.049,1.0492,1.049,1.049,675000000.0
2007-07-09 01:15:00,1.0489,1.0489,1.0489,1.0489,135000000.0
2007-07-09 01:20:00,1.049,1.049,1.0488,1.0488,405000000.0
2007-07-09 01:25:00,1.0489,1.0489,1.0488,1.0488,270000000.0
2007-07-09 01:30:00,1.0489,1.049,1.0487,1.0489,675000000.0
2007-07-09 01:35:00,1.049,1.049,1.0488,1.049,405000000.0
2007-07-09 01:40:00,1.0489,1.0491,1.0487,1.0487,675000000.0
2007-07-09 01:45:00,1.0486,1.0488,1.0486,1.0486,405000000.0
2007-07-09 01:50:00,1.0485,1.0486,1.0481,1.0485,540000000.0
2007-07-09 01:55:00,1.0484,1.0485,1.0482,1.0483,540000000.0
2007-07-09 02:00:00,1.0483,1.0486,1.0479,1.048,815400001.0
2007-07-09 02:05:00,1.048,1.0482,1.04765,1.04775,684999998.0
2007-07-09 02:10:00,1.0479,1.0484,1.04785,1.04827,1215399997.0
2007-07-09 02:15:00,1.0484,1.0484,1.04825,1.0484,131600000.0
2007-07-09 02:20:00,1.0484,1.0484,1.04805,1.04806,517800003.0
2007-07-09 02:25:00,1.0484,1.0485,1.0483,1.0484,40000000.0
2007-07-09 02:30:00,1.0484,1.0486,1.04805,1.0486,289500002.0
2007-07-09 02:35:00,1.0486,1.0486,1.04808,1.0483,250500000.0
2007-07-09 02:40:00,1.0483,1.0488,1.0483,1.0488,790099995.0
2007-07-09 02:45:00,1.0488,1.0488,1.0484,1.0484,475600002.0
2007-07-09 02:50:00,1.0484,1.0488,1.04817,1.0488,1240200007.0
2007-07-09 02:55:00,1.0488,1.0488,1.04834,1.0486,471200005.0
2007-07-09 03:00:00,1.04845,1.0488,1.04835,1.0487,928400003.0
2007-07-09 03:05:00,1.04851,1.0488,1.04829,1.0488,527299997.0
2007-07-09 03:10:00,1.0488,1.0491,1.0487,1.0488,1332800003.0
2007-07-09 03:15:00,1.0488,1.0488,1.04826,1.0487,143200000.0
2007-07-09 03:20:00,1.0487,1.0487,1.0484,1.0484,191200000.0
2007-07-09 03:25:00,1.0484,1.0484,1.04785,1.0481,1079000005.0
2007-07-09 03:30:00,1.04805,1.0482,1.04805,1.0482,161200000.0
2007-07-09 03:35:00,1.0482,1.0482,1.048,1.048,266799999.0
2007-07-09 03:40:00,1.048,1.0482,1.04795,1.0481,419599997.0
2007-07-09 03:45:00,1.0481,1.0482,1.048,1.0481,707999997.0
2007-07-09 03:50:00,1.0481,1.04825,1.04775,1.048,1607400010.0
2007-07-09 03:55:00,1.04795,1.0481,1.04795,1.04795,345200000.0
2007-07-09 04:00:00,1.0479,1.0485,1.0479,1.0484,1543000006.0
2007-07-09 04:05:00,1.04815,1.04845,1.04815,1.0484,517400004.0
2007-07-09 04:10:00,1.04845,1.04845,1.04788,1.04835,1202300014.0
2007-07-09 04:15:00,1.04805,1.0484,1.04802,1.0482,1405400002.0
2007-07-09 04:20:00,1.0477,1.0483,1.04767,1.0482,1079699996.0
2007-07-09 04:25:00,1.04786,1.04825,1.04773,1.0482,1006000001.0
2007-07-09 04:30:00,1.0482,1.04825,1.04785,1.04793,548500004.0
2007-07-09 04:35:00,1.0482,1.0482,1.04782,1.04817,749700004.0
2007-07-09 04:40:00,1.0482,1.0483,1.04796,1.0482,428000002.0
2007-07-09 04:45:00,1.0482,1.0482,1.04786,1.04812,739699999.0
2007-07-09 04:50:00,1.04808,1.0482,1.04793,1.0482,517200002.0
2007-07-09 04:55:00,1.04796,1.0483,1.04775,1.0481,906400005.0
2007-07-09 05:00:00,1.0481,1.0482,1.0479,1.0482,987399994.0
2007-07-09 05:05:00,1.0482,1.0482,1.0481,1.0481,245800004.0
2007-07-09 05:10:00,1.0482,1.0484,1.0479,1.04805,1119000003.0
2007-07-09 05:15:00,1.0481,1.04815,1.04782,1.04785,436800000.0
2007-07-09 05:20:00,1.04785,1.0482,1.04778,1.04807,1136999994.0
2007-07-09 05:25:00,1.04785,1.0483,1.04784,1.04795,577600001.0
2007-07-09 05:30:00,1.0483,1.0483,1.04788,1.0483,1192700001.0
2007-07-09 05:35:00,1.0483,1.04845,1.0481,1.0482,458100000.0
2007-07-09 05:40:00,1.0482,1.0482,1.04815,1.04815,30800000.0
2007-07-09 05:45:00,1.0482,1.0482,1.04785,1.04795,396800003.0
2007-07-09 05:50:00,1.04795,1.0481,1.04772,1.04778,601500001.0
2007-07-09 05:55:00,1.0481,1.04825,1.0479,1.0479,238900000.0
2007-07-09 06:00:00,1.048,1.04825,1.0479,1.0481,665999998.0
2007-07-09 06:05:00,1.0481,1.04825,1.04754,1.0481,530899997.0
2007-07-09 06:10:00,1.0481,1.04815,1.04759,1.0481,443499997.0
2007-07-09 06:15:00,1.0481,1.0481,1.04769,1.0477,451000006.0
2007-07-09 06:20:00,1.0481,1.0482,1.0477,1.048,1429000002.0
2007-07-09 06:25:00,1.048,1.0482,1.04755,1.0476,1428200007.0
2007-07-09 06:30:00,1.0476,1.0477,1.04747,1.0476,1547100013.0
2007-07-09 06:35:00,1.0477,1.0478,1.0476,1.0478,1245800017.0
2007-07-09 06:40:00,1.0478,1.0478,1.04712,1.04731,735100000.0
2007-07-09 06:45:00,1.0476,1.0476,1.04693,1.0475,422500000.0
2007-07-09 06:50:00,1.04723,1.0476,1.04705,1.0476,602299998.0
2007-07-09 06:55:00,1.0477,1.04795,1.04765,1.04795,314100000.0
2007-07-09 07:00:00,1.04795,1.04795,1.04767,1.0479,340200000.0
2007-07-09 07:05:00,1.0479,1.0479,1.0474,1.0474,331799999.0
2007-07-09 07:10:00,1.0474,1.0475,1.04705,1.0471,189800000.0
2007-07-09 07:15:00,1.04705,1.0471,1.04665,1.0469,1335000001.0
2007-07-09 07:20:00,1.0469,1.0469,1.0466,1.0466,284699999.0
2007-07-09 07:25:00,1.0466,1.0469,1.0465,1.04685,397000000.0
2007-07-09 07:30:00,1.04685,1.0469,1.04627,1.04657,348800000.0
2007-07-09 07:35:00,1.04652,1.0468,1.0462,1.0462,1056099993.0
2007-07-09 07:40:00,1.04615,1.04645,1.04575,1.0463,1967200001.0
2007-07-09 07:45:00,1.0463,1.04635,1.0457,1.04615,1174900005.0
2007-07-09 07:50:00,1.0462,1.0465,1.04579,1.04607,515200006.0
2007-07-09 07:55:00,1.0465,1.0465,1.04595,1.04595,464599999.0
2007-07-09 08:00:00,1.046,1.0462,1.0455,1.0455,400600004.0
2007-07-09 08:05:00,1.04615,1.0464,1.0461,1.04635,352600001.0
2007-07-09 08:10:00,1.04635,1.0466,1.04616,1.0466,513399997.0
2007-07-09 08:15:00,1.0466,1.0468,1.04631,1.0467,694800000.0
2007-07-09 08:20:00,1.0467,1.0467,1.04635,1.0465,643500003.0
2007-07-09 08:25:00,1.0465,1.04675,1.0464,1.04655,1120000001.0
2007-07-09 08:30:00,1.04655,1.04685,1.04655,1.0467,600600001.0
2007-07-09 08:35:00,1.0467,1.0467,1.0463,1.0464,462600004.0
2007-07-09 08:40:00,1.04635,1.0467,1.04635,1.0467,503299993.0
2007-07-09 08:45:00,1.0467,1.047,1.0466,1.04685,1406600012.0
2007-07-09 08:50:00,1.0469,1.04705,1.04664,1.047,518170748.0
2007-07-09 08:55:00,1.047,1.04705,1.0468,1.04685,652199995.0
2007-07-09 09:00:00,1.0469,1.04775,1.04673,1.0474,2592599998.0
2007-07-09 09:05:00,1.0474,1.0474,1.0472,1.0474,1159700005.0
2007-07-09 09:10:00,1.0474,1.0474,1.04735,1.0474,134400000.0
2007-07-09 09:15:00,1.0474,1.04745,1.04685,1.04685,2143899991.0
2007-07-09 09:20:00,1.04685,1.04685,1.0455,1.0455,2423600008.0
2007-07-09 09:25:00,1.0456,1.0458,1.0455,1.04555,2748100002.0
2007-07-09 09:30:00,1.04555,1.04555,1.045,1.0455,2406154862.0
2007-07-09 09:35:00,1.0455,1.0459,1.04515,1.0454,2402699997.0
2007-07-09 09:40:00,1.0455,1.0456,1.0443,1.0446,3424700008.0
2007-07-09 09:45:00,1.0446,1.0452,1.04435,1.0452,2234900011.0
2007-07-09 09:50:00,1.0452,1.04585,1.0447,1.04585,3679499986.0
2007-07-09 09:55:00,1.0459,1.0463,1.0457,1.0459,5381100019.0
2007-07-09 10:00:00,1.0459,1.046,1.0456,1.0459,2201099996.0
2007-07-09 10:05:00,1.046,1.0461,1.0459,1.0461,1615500014.0
2007-07-09 10:10:00,1.0461,1.0461,1.04555,1.0458,720399995.0
2007-07-09 10:15:00,1.0458,1.0464,1.0458,1.0464,323600000.0
2007-07-09 10:20:00,1.0465,1.0465,1.0463,1.0463,958399995.0
2007-07-09 10:25:00,1.0463,1.0463,1.0457,1.0458,5859200028.0
2007-07-09 10:30:00,1.0458,1.0459,1.04555,1.04555,1216700011.0
2007-07-09 10:35:00,1.04555,1.0458,1.0454,1.0457,3155100019.0
2007-07-09 10:40:00,1.0457,1.0463,1.04545,1.04545,3426100004.0
2007-07-09 10:45:00,1.0455,1.0455,1.04435,1.0446,5613599979.0
2007-07-09 10:50:00,1.0446,1.0453,1.0446,1.04505,2518300004.0
2007-07-09 10:55:00,1.04515,1.04525,1.04505,1.04515,2243099972.0
2007-07-09 11:00:00,1.0452,1.0455,1.0452,1.0453,2070900006.0
2007-07-09 11:05:00,1.0453,1.0472,1.04525,1.0468,2599400006.0
2007-07-09 11:10:00,1.0468,1.0469,1.04605,1.0463,2257899999.0
2007-07-09 11:15:00,1.0463,1.0467,1.0463,1.04635,1288099991.0
2007-07-09 11:20:00,1.0464,1.0464,1.04605,1.0461,807499992.0
2007-07-09 11:25:00,1.0461,1.0463,1.04593,1.0461,2476499994.0
2007-07-09 11:30:00,1.04605,1.0461,1.0457,1.04575,1000800008.0
2007-07-09 11:35:00,1.04575,1.0465,1.04575,1.04635,2130800013.0
2007-07-09 11:40:00,1.0464,1.0464,1.04595,1.046,1588000000.0
2007-07-09 11:45:00,1.04595,1.0461,1.04575,1.04575,2007999993.0
2007-07-09 11:50:00,1.0458,1.0461,1.0458,1.0461,1446200005.0
2007-07-09 11:55:00,1.0461,1.0462,1.0459,1.0459,2315510010.0
2007-07-09 12:00:00,1.04595,1.046,1.04563,1.0459,1012000011.0
2007-07-09 12:05:00,1.04585,1.0459,1.0456,1.0457,644499995.0
2007-07-09 12:10:00,1.0457,1.0458,1.04565,1.0458,545099997.0
2007-07-09 12:15:00,1.0458,1.0458,1.04531,1.04575,783100007.0
2007-07-09 12:20:00,1.0458,1.046,1.04575,1.046,665499997.0
2007-07-09 12:25:00,1.046,1.046,1.0449,1.0452,3029471073.0
2007-07-09 12:30:00,1.0453,1.04625,1.0452,1.04615,1754799993.0
2007-07-09 12:35:00,1.0462,1.0464,1.0461,1.0463,1059499995.0
2007-07-09 12:40:00,1.04625,1.0464,1.0458,1.0463,2303700009.0
2007-07-09 12:45:00,1.0463,1.0463,1.0454,1.0455,1582899993.0
2007-07-09 12:50:00,1.0455,1.0464,1.0455,1.0463,771199999.0
2007-07-09 12:55:00,1.0463,1.0466,1.0461,1.0461,1803099976.0
2007-07-09 13:00:00,1.0461,1.04615,1.04562,1.04615,1415299999.0
2007-07-09 13:05:00,1.0462,1.0466,1.04615,1.04655,1853199990.0
2007-07-09 13:10:00,1.04655,1.0466,1.046,1.04605,1118799998.0
2007-07-09 13:15:00,1.04605,1.0462,1.04575,1.04585,2446099988.0
2007-07-09 13:20:00,1.0459,1.046,1.04575,1.04595,2467299977.0
2007-07-09 13:25:00,1.04585,1.046,1.04585,1.046,1670600005.0
2007-07-09 13:30:00,1.046,1.0462,1.0458,1.0462,625600001.0
2007-07-09 13:35:00,1.0461,1.0461,1.04575,1.0459,2158031931.0
2007-07-09 13:40:00,1.0459,1.0459,1.04575,1.0458,524299998.0
2007-07-09 13:45:00,1.0458,1.04595,1.04575,1.0458,1504199992.0
2007-07-09 13:50:00,1.0458,1.04635,1.0458,1.04625,1803000004.0
2007-07-09 13:55:00,1.0463,1.0467,1.0462,1.0464,2817599986.0
2007-07-09 14:00:00,1.0464,1.04655,1.04625,1.0464,1488499999.0
2007-07-09 14:05:00,1.0464,1.0467,1.0464,1.0465,2233900001.0
2007-07-09 14:10:00,1.0465,1.0475,1.0465,1.0472,7560400011.0
2007-07-09 14:15:00,1.0472,1.0476,1.0471,1.04715,2491500002.0
2007-07-09 14:20:00,1.04715,1.0483,1.04715,1.0481,5241000011.0
2007-07-09 14:25:00,1.0481,1.0486,1.048,1.048,5589799978.0
2007-07-09 14:30:00,1.04795,1.0482,1.0479,1.0481,3728300007.0
2007-07-09 14:35:00,1.0481,1.049,1.048,1.0488,1690899996.0
2007-07-09 14:40:00,1.0488,1.04915,1.04865,1.0489,2354900002.0
2007-07-09 14:45:00,1.0489,1.0493,1.04885,1.0493,1670599999.0
2007-07-09 14:50:00,1.0493,1.0499,1.0493,1.0499,1841599989.0
2007-07-09 14:55:00,1.0499,1.0501,1.0491,1.0491,3146800000.0
2007-07-09 15:00:00,1.0491,1.04925,1.0489,1.04895,4522000037.0
2007-07-09 15:05:00,1.04895,1.04905,1.04795,1.048,4264200024.0
2007-07-09 15:10:00,1.048,1.0482,1.04795,1.0481,3482000007.0
2007-07-09 15:15:00,1.0481,1.04865,1.04805,1.04815,2742500003.0
2007-07-09 15:20:00,1.0481,1.0484,1.0481,1.0482,2575300007.0
2007-07-09 15:25:00,1.0482,1.0482,1.04755,1.0479,1545746241.0
2007-07-09 15:30:00,1.0479,1.0479,1.0469,1.0472,3851018066.0
2007-07-09 15:35:00,1.0472,1.04735,1.0472,1.0473,796400006.0
2007-07-09 15:40:00,1.0473,1.0475,1.04695,1.0472,2495400002.0
2007-07-09 15:45:00,1.0472,1.04755,1.047,1.0471,1014892309.0
2007-07-09 15:50:00,1.0471,1.0472,1.0468,1.0471,2062700000.0
2007-07-09 15:55:00,1.0471,1.04745,1.04685,1.04685,2379799998.0
2007-07-09 16:00:00,1.04685,1.0471,1.0466,1.047,2609100001.0
2007-07-09 16:05:00,1.047,1.0471,1.0468,1.04705,1848700001.0
2007-07-09 16:10:00,1.04705,1.04735,1.047,1.047,1253999999.0
2007-07-09 16:15:00,1.04705,1.04735,1.04705,1.04715,2464600000.0
2007-07-09 16:20:00,1.0472,1.04735,1.04685,1.047,2125700011.0
2007-07-09 16:25:00,1.047,1.047,1.0466,1.0466,1140500002.0
2007-07-09 16:30:00,1.0466,1.0469,1.04655,1.0468,1523400002.0
2007-07-09 16:35:00,1.0468,1.0473,1.0468,1.04715,1904499983.0
2007-07-09 16:40:00,1.04715,1.04755,1.0471,1.04745,1047199999.0
2007-07-09 16:45:00,1.0474,1.048,1.0474,1.04795,4320500011.0
2007-07-09 16:50:00,1.04795,1.04825,1.04785,1.048,4959100003.0
2007-07-09 16:55:00,1.048,1.04855,1.0479,1.04805,3977400000.0
2007-07-09 17:00:00,1.0481,1.04825,1.04765,1.04785,5249100001.0
2007-07-09 17:05:00,1.0478,1.048,1.0477,1.0478,1155200006.0
2007-07-09 17:10:00,1.0478,1.048,1.04765,1.048,3106899988.0
2007-07-09 17:15:00,1.048,1.048,1.04725,1.04725,2621000009.0
2007-07-09 17:20:00,1.0473,1.0475,1.04715,1.0474,2076399999.0
2007-07-09 17:25:00,1.0474,1.0481,1.04735,1.048,2147300007.0
2007-07-09 17:30:00,1.048,1.04825,1.0479,1.04825,5032999982.0
2007-07-09 17:35:00,1.04825,1.04855,1.04825,1.0485,2541399977.0
2007-07-09 17:40:00,1.0485,1.0486,1.04815,1.04855,3625199996.0
2007-07-09 17:45:00,1.04855,1.0486,1.0484,1.0484,866199991.0
2007-07-09 17:50:00,1.04835,1.0484,1.04805,1.04835,2266699998.0
2007-07-09 17:55:00,1.04835,1.04835,1.0478,1.0478,1798500002.0
2007-07-09 18:00:00,1.0479,1.0479,1.0474,1.0476,957700004.0
2007-07-09 18:05:00,1.0476,1.0478,1.04755,1.0478,1396000024.0
2007-07-09 18:10:00,1.0478,1.0479,1.0477,1.0479,439700002.0
2007-07-09 18:15:00,1.0479,1.048,1.0478,1.0479,2244099993.0
2007-07-09 18:20:00,1.0479,1.04835,1.04785,1.04835,1576200001.0
2007-07-09 18:25:00,1.04835,1.0487,1.04825,1.04855,2762499984.0
2007-07-09 18:30:00,1.04855,1.04865,1.04835,1.04855,1160899981.0
2007-07-09 18:35:00,1.04855,1.04865,1.04825,1.04865,612299998.0
2007-07-09 18:40:00,1.0487,1.0489,1.04865,1.04875,684892877.0
2007-07-09 18:45:00,1.0489,1.0489,1.04865,1.0488,454499998.0
2007-07-09 18:50:00,1.0488,1.0489,1.04837,1.0488,585299993.0
2007-07-09 18:55:00,1.0488,1.049,1.04875,1.049,261400000.0
2007-07-09 19:00:00,1.04895,1.0493,1.0488,1.04905,5585099989.0
2007-07-09 19:05:00,1.04905,1.04935,1.04905,1.04925,3774499986.0
2007-07-09 19:10:00,1.0492,1.0494,1.04915,1.0492,3752999993.0
2007-07-09 19:15:00,1.0492,1.0492,1.04905,1.04905,1313399993.0
2007-07-09 19:20:00,1.04905,1.0491,1.04865,1.04865,812299998.0
2007-07-09 19:25:00,1.04855,1.0488,1.0484,1.04855,1737099994.0
2007-07-09 19:30:00,1.04855,1.04865,1.04835,1.04855,1265000000.0
2007-07-09 19:35:00,1.0485,1.04855,1.04809,1.04809,1174799999.0
2007-07-09 19:40:00,1.04845,1.04855,1.0484,1.04855,175100001.0
2007-07-09 19:45:00,1.04855,1.0489,1.04845,1.0489,420200003.0
2007-07-09 19:50:00,1.0489,1.0489,1.04885,1.0489,37500000.0
2007-07-09 19:55:00,1.0489,1.0489,1.04845,1.04845,456299993.0
2007-07-09 20:00:00,1.04845,1.04855,1.0484,1.04855,329599997.0
2007-07-09 20:05:00,1.04855,1.04855,1.04815,1.04835,2383500011.0
2007-07-09 20:10:00,1.04835,1.04835,1.04815,1.04827,1878199991.0
2007-07-09 20:15:00,1.0483,1.04835,1.04805,1.04805,2024099991.0
2007-07-09 20:20:00,1.04805,1.0482,1.0479,1.04795,1500399992.0
2007-07-09 20:25:00,1.0479,1.0482,1.04776,1.04815,2089700012.0
2007-07-09 20:30:00,1.04815,1.04815,1.048,1.04805,1237499998.0
2007-07-09 20:35:00,1.048,1.04805,1.04775,1.0478,751700003.0
2007-07-09 20:40:00,1.0478,1.048,1.0478,1.048,822300002.0
2007-07-09 20:45:00,1.048,1.048,1.04757,1.048,1604800003.0
2007-07-09 20:50:00,1.048,1.048,1.04761,1.048,1450000010.0
2007-07-09 20:55:00,1.048,1.0483,1.04795,1.0482,3133799983.0
2007-07-09 21:00:00,1.0482,1.04845,1.0482,1.04845,3706199986.0
2007-07-09 21:05:00,1.0485,1.04855,1.0483,1.04845,1210900000.0
2007-07-09 21:10:00,1.04845,1.0485,1.0482,1.0485,1346099992.0
2007-07-09 21:15:00,1.0485,1.04865,1.0483,1.0485,589499995.0
2007-07-09 21:20:00,1.0485,1.0489,1.0485,1.0488,878399988.0
2007-07-09 21:25:00,1.0488,1.049,1.04875,1.04895,811399998.0
2007-07-09 21:30:00,1.04895,1.0493,1.04895,1.0493,3149800012.0
2007-07-09 21:35:00,1.0493,1.04935,1.0492,1.0492,666200002.0
2007-07-09 21:40:00,1.0492,1.0493,1.04915,1.04915,190200000.0
2007-07-09 21:45:00,1.0491,1.04945,1.0491,1.0494,2898199996.0
2007-07-09 21:50:00,1.04935,1.0494,1.0491,1.04935,1739400009.0
2007-07-09 21:55:00,1.04935,1.0496,1.0493,1.04955,4092299990.0
2007-07-09 22:00:00,1.04955,1.0496,1.04901,1.04935,1497500002.0
2007-07-09 22:05:00,1.0493,1.04945,1.04925,1.04935,425199996.0
2007-07-09 22:10:00,1.0495,1.0496,1.0494,1.04945,454100005.0
2007-07-09 22:15:00,1.04945,1.04945,1.0493,1.0493,266100000.0
2007-07-09 22:20:00,1.04925,1.04945,1.04925,1.04945,723899997.0
2007-07-09 22:25:00,1.0494,1.0497,1.0494,1.0497,363999998.0
2007-07-09 22:30:00,1.0497,1.0497,1.04918,1.04955,339899999.0
2007-07-09 22:35:00,1.0496,1.04985,1.0496,1.04975,961000003.0
2007-07-09 22:40:00,1.0496,1.0498,1.0496,1.0497,1330199992.0
2007-07-09 22:45:00,1.0498,1.05,1.0497,1.0499,1383499995.0
2007-07-09 22:50:00,1.05,1.0502,1.0498,1.05,1960699988.0
2007-07-09 22:55:00,1.05,1.05,1.0497,1.0498,1288300005.0
2007-07-09 23:00:00,1.0498,1.0498,1.04947,1.0497,64700000.0
2007-07-09 23:05:00,1.0498,1.0499,1.04952,1.04969,565000006.0
2007-07-09 23:10:00,1.0499,1.0499,1.0498,1.0499,185400006.0
2007-07-09 23:15:00,1.0499,1.0499,1.049,1.0496,558299995.0
2007-07-09 23:20:00,1.0496,1.0496,1.0494,1.0495,597400002.0
2007-07-09 23:25:00,1.0494,1.0496,1.04925,1.04925,1209200000.0
2007-07-09 23:30:00,1.04925,1.04925,1.04859,1.049,553800001.0
2007-07-09 23:35:00,1.04865,1.04882,1.04858,1.0487,401300008.0
2007-07-09 23:40:00,1.049,1.049,1.04865,1.0489,935200006.0
2007-07-09 23:45:00,1.0489,1.049,1.0487,1.0488,465000002.0
2007-07-09 23:50:00,1.0488,1.0488,1.04825,1.0487,897200007.0
2007-07-09 23:55:00,1.0487,1.0487,1.0485,1.0487,299999997.0
2007-07-10 00:00:00,1.0487,1.0493,1.0486,1.0492,831514242.0
2007-07-10 00:05:00,1.0492,1.0499,1.04903,1.04905,773899997.0
2007-07-10 00:10:00,1.04935,1.04935,1.049,1.049,180299995.0
2007-07-10 00:15:00,1.0489,1.0491,1.04884,1.0489,271799996.0
2007-07-10 00:20:00,1.049,1.049,1.04885,1.0489,276600004.0
2007-07-10 00:25:00,1.049,1.049,1.04863,1.0489,369100003.0
2007-07-10 00:30:00,1.04877,1.0489,1.04841,1.04851,498999998.0
2007-07-10 00:35:00,1.04865,1.0489,1.04841,1.04852,796400002.0
2007-07-10 00:40:00,1.04854,1.049,1.04844,1.0489,1058700009.0
2007-07-10 00:45:00,1.04865,1.0489,1.04841,1.0486,212000000.0
2007-07-10 00:50:00,1.04865,1.049,1.0486,1.04895,1058600000.0
2007-07-10 00:55:00,1.049,1.049,1.0488,1.04885,559700001.0
2007-07-10 01:00:00,1.0489,1.0489,1.04845,1.0489,744400000.0
2007-07-10 01:05:00,1.0489,1.0496,1.0487,1.0492,1773100003.0
2007-07-10 01:10:00,1.04877,1.0492,1.04877,1.0492,550699997.0
2007-07-10 01:15:00,1.0492,1.0493,1.0492,1.0493,172799998.0
2007-07-10 01:20:00,1.0493,1.0494,1.04888,1.0493,549699998.0
2007-07-10 01:25:00,1.0493,1.0493,1.04902,1.04925,862400007.0
2007-07-10 01:30:00,1.0493,1.0494,1.04903,1.04918,282099998.0
2007-07-10 01:35:00,1.04914,1.04922,1.04902,1.04902,316100000.0
2007-07-10 01:40:00,1.0494,1.0499,1.0494,1.0497,960799997.0
2007-07-10 01:45:00,1.0497,1.0498,1.04931,1.04954,667799997.0
2007-07-10 01:50:00,1.04948,1.04975,1.04948,1.0496,775499985.0
2007-07-10 01:55:00,1.0496,1.0496,1.0493,1.0496,389299996.0
2007-07-10 02:00:00,1.0496,1.04965,1.0494,1.0494,532199995.0
2007-07-10 02:05:00,1.0495,1.04955,1.0492,1.04945,308600002.0
2007-07-10 02:10:00,1.0495,1.0498,1.0492,1.0498,1158799999.0
2007-07-10 02:15:00,1.04985,1.0499,1.04945,1.04965,1687499988.0
2007-07-10 02:20:00,1.0496,1.04975,1.04923,1.04925,539300000.0
2007-07-10 02:25:00,1.04965,1.04965,1.0495,1.04955,245900000.0
2007-07-10 02:30:00,1.04955,1.0497,1.04955,1.0497,830400006.0
2007-07-10 02:35:00,1.0497,1.05045,1.04965,1.05015,1938199989.0
2007-07-10 02:40:00,1.0502,1.0504,1.05015,1.05025,1096299997.0
2007-07-10 02:45:00,1.0503,1.0505,1.0502,1.05035,1572999990.0
2007-07-10 02:50:00,1.05035,1.0505,1.04986,1.05045,922200004.0
2007-07-10 02:55:00,1.05045,1.05045,1.05015,1.05015,711800000.0
2007-07-10 03:00:00,1.0502,1.0505,1.05015,1.0504,1735700004.0
2007-07-10 03:05:00,1.0504,1.0504,1.05,1.0504,759300000.0
2007-07-10 03:10:00,1.0504,1.0504,1.0503,1.0504,263100002.0
2007-07-10 03:15:00,1.0504,1.05045,1.0503,1.0504,1634800007.0
2007-07-10 03:20:00,1.0504,1.0504,1.05,1.05018,2097599992.0
2007-07-10 03:25:00,1.0503,1.0504,1.05005,1.05005,719099995.0
2007-07-10 03:30:00,1.0501,1.05025,1.05005,1.05025,303800001.0
2007-07-10 03:35:00,1.05025,1.05035,1.0498,1.04982,1732399990.0
2007-07-10 03:40:00,1.0503,1.0503,1.04992,1.05025,567699997.0
2007-07-10 03:45:00,1.05025,1.05025,1.0502,1.0502,458600006.0
2007-07-10 03:50:00,1.0502,1.0503,1.0501,1.0502,536199997.0
2007-07-10 03:55:00,1.0502,1.0502,1.04985,1.0501,691400000.0
2007-07-10 04:00:00,1.0501,1.0501,1.04941,1.04945,1944700009.0
2007-07-10 04:05:00,1.0498,1.05005,1.0497,1.0499,983600004.0
2007-07-10 04:10:00,1.0498,1.0499,1.0498,1.0498,312899998.0
2007-07-10 04:15:00,1.0498,1.0499,1.0498,1.0498,134600002.0
2007-07-10 04:20:00,1.0498,1.0498,1.0497,1.0497,372500005.0
2007-07-10 04:25:00,1.04944,1.0497,1.04927,1.04936,1282600006.0
2007-07-10 04:30:00,1.04932,1.0498,1.04915,1.0497,569900006.0
2007-07-10 04:35:00,1.04936,1.0498,1.04936,1.0498,392299995.0
2007-07-10 04:40:00,1.04944,1.04972,1.04936,1.04955,376999997.0
2007-07-10 04:45:00,1.04955,1.0498,1.04931,1.0498,555999998.0
2007-07-10 04:50:00,1.04956,1.0501,1.04956,1.05005,622899997.0
2007-07-10 04:55:00,1.0501,1.0501,1.0501,1.0501,83100000.0
2007-07-10 05:00:00,1.04971,1.0502,1.04949,1.0502,1863899997.0
2007-07-10 05:05:00,1.04992,1.0502,1.04967,1.0502,470500000.0
2007-07-10 05:10:00,1.0501,1.05015,1.04985,1.05015,1407700015.0
2007-07-10 05:15:00,1.05015,1.0509,1.05015,1.0507,1411399993.0
2007-07-10 05:20:00,1.0507,1.051,1.0506,1.0508,748700000.0
2007-07-10 05:25:00,1.0508,1.0508,1.0503,1.0506,202100000.0
2007-07-10 05:30:00,1.0506,1.0506,1.05025,1.0503,668600003.0
2007-07-10 05:35:00,1.04999,1.0503,1.0499,1.05,1908899986.0
2007-07-10 05:40:00,1.0503,1.0505,1.0503,1.0504,70600000.0
2007-07-10 05:45:00,1.0504,1.0504,1.04989,1.05005,507399999.0
2007-07-10 05:50:00,1.0504,1.0505,1.04992,1.0505,2024000002.0
2007-07-10 05:55:00,1.0505,1.0505,1.04996,1.0505,651200004.0
2007-07-10 06:00:00,1.0505,1.0507,1.05032,1.05048,642700001.0
2007-07-10 06:05:00,1.05049,1.0507,1.05043,1.0507,599100001.0
2007-07-10 06:10:00,1.0507,1.0508,1.05032,1.05075,550300004.0
2007-07-10 06:15:00,1.0507,1.05075,1.05025,1.0507,267300003.0
2007-07-10 06:20:00,1.05037,1.05072,1.05037,1.0506,367799994.0
2007-07-10 06:25:00,1.05055,1.05075,1.05032,1.0506,401599998.0
2007-07-10 06:30:00,1.0506,1.0507,1.0506,1.0506,310199996.0
2007-07-10 06:35:00,1.0506,1.0507,1.0505,1.0506,874900001.0
2007-07-10 06:40:00,1.0506,1.0512,1.0506,1.051,898400002.0
2007-07-10 06:45:00,1.051,1.0511,1.0509,1.0509,1249300005.0
2007-07-10 06:50:00,1.0509,1.0516,1.0509,1.0515,2596300013.0
2007-07-10 06:55:00,1.0515,1.0515,1.0514,1.0514,428600005.0
2007-07-10 07:00:00,1.0514,1.0518,1.0513,1.0515,766199998.0
2007-07-10 07:05:00,1.0515,1.052,1.0514,1.0519,1532600014.0
2007-07-10 07:10:00,1.05185,1.0519,1.0513,1.0515,2642900016.0
2007-07-10 07:15:00,1.0515,1.0518,1.0515,1.0518,1392599996.0
2007-07-10 07:20:00,1.0518,1.0519,1.0516,1.0516,1045799992.0
2007-07-10 07:25:00,1.0516,1.0516,1.05095,1.05123,2562300012.0
2007-07-10 07:30:00,1.05106,1.0514,1.05082,1.0511,1000300004.0
2007-07-10 07:35:00,1.05115,1.0515,1.05115,1.0514,894900004.0
2007-07-10 07:40:00,1.0514,1.0514,1.0513,1.0513,283900000.0
2007-07-10 07:45:00,1.0513,1.0513,1.05105,1.0513,634400007.0
2007-07-10 07:50:00,1.0513,1.0513,1.051,1.0511,638800001.0
2007-07-10 07:55:00,1.0511,1.0515,1.0511,1.0513,592400001.0
2007-07-10 08:00:00,1.0513,1.0513,1.05115,1.0513,372499998.0
2007-07-10 08:05:00,1.0513,1.0513,1.05055,1.0512,754399994.0
2007-07-10 08:10:00,1.0512,1.0513,1.05105,1.05105,658399997.0
2007-07-10 08:15:00,1.0511,1.05115,1.05105,1.05115,266999999.0
2007-07-10 08:20:00,1.05115,1.05135,1.0511,1.0512,491400001.0
2007-07-10 08:25:00,1.0512,1.0512,1.05072,1.0512,1631899990.0
2007-07-10 08:30:00,1.0512,1.0514,1.0511,1.0512,1237499998.0
2007-07-10 08:35:00,1.0512,1.0513,1.05105,1.0511,876399996.0
2007-07-10 08:40:00,1.0512,1.0512,1.051,1.05115,246399998.0
2007-07-10 08:45:00,1.05115,1.0512,1.05105,1.0511,373300000.0
2007-07-10 08:50:00,1.0511,1.0511,1.05,1.05,3184799990.0
2007-07-10 08:55:00,1.05,1.0502,1.0496,1.0498,1277199995.0
2007-07-10 09:00:00,1.04985,1.0499,1.04925,1.0499,2943000002.0
2007-07-10 09:05:00,1.0499,1.0499,1.0496,1.0497,929823240.0
2007-07-10 09:10:00,1.0497,1.0497,1.0493,1.0493,761313267.0
2007-07-10 09:15:00,1.0493,1.04935,1.04905,1.0491,1396599999.0
2007-07-10 09:20:00,1.0491,1.04915,1.0485,1.0487,2908299987.0
2007-07-10 09:25:00,1.0487,1.0491,1.0486,1.0489,1346400001.0
2007-07-10 09:30:00,1.0489,1.0491,1.0486,1.0488,1056199998.0
2007-07-10 09:35:00,1.0488,1.0491,1.0488,1.04895,1604400000.0
2007-07-10 09:40:00,1.049,1.0493,1.0488,1.0488,2098600002.0
2007-07-10 09:45:00,1.0488,1.0488,1.0481,1.0482,1869099999.0
2007-07-10 09:50:00,1.0482,1.0482,1.0477,1.04795,2027999996.0
2007-07-10 09:55:00,1.04795,1.0484,1.0479,1.0484,1288399999.0
2007-07-10 10:00:00,1.04835,1.0484,1.048,1.04805,1529699993.0
2007-07-10 10:05:00,1.048,1.0494,1.048,1.0486,5078900010.0
2007-07-10 10:10:00,1.0486,1.0487,1.04845,1.0486,1632500002.0
2007-07-10 10:15:00,1.0486,1.0503,1.0486,1.0491,3993800001.0
2007-07-10 10:20:00,1.0491,1.0494,1.049,1.0494,619899999.0
2007-07-10 10:25:00,1.0494,1.0495,1.0491,1.0495,1437547073.0
2007-07-10 10:30:00,1.0494,1.04975,1.0494,1.04955,1135399999.0
2007-07-10 10:35:00,1.0496,1.05005,1.0496,1.05005,1275700001.0
2007-07-10 10:40:00,1.05005,1.05005,1.0494,1.04955,1342199999.0
2007-07-10 10:45:00,1.0495,1.04965,1.0494,1.0495,1692300002.0
2007-07-10 10:50:00,1.04955,1.04955,1.04888,1.0492,3060200006.0
2007-07-10 10:55:00,1.0495,1.0497,1.0493,1.0493,1497900003.0
2007-07-10 11:00:00,1.0493,1.0493,1.04845,1.0486,2539100006.0
2007-07-10 11:05:00,1.0486,1.0489,1.0486,1.0489,492500004.0
2007-07-10 11:10:00,1.0489,1.0489,1.0485,1.0488,1261100011.0
2007-07-10 11:15:00,1.0488,1.0489,1.04814,1.0486,2668900001.0
2007-07-10 11:20:00,1.0486,1.0488,1.0481,1.0488,1421100002.0
2007-07-10 11:25:00,1.0488,1.04895,1.04875,1.04895,553400000.0
2007-07-10 11:30:00,1.04895,1.04895,1.04827,1.0487,2050500003.0
2007-07-10 11:35:00,1.0487,1.0493,1.0487,1.0492,691900001.0
2007-07-10 11:40:00,1.0492,1.0492,1.04855,1.0488,1410300000.0
2007-07-10 11:45:00,1.0488,1.04895,1.0483,1.0486,1353700006.0
2007-07-10 11:50:00,1.0486,1.04885,1.0484,1.0486,1322600014.0
2007-07-10 11:55:00,1.04865,1.04865,1.04775,1.04775,2143399998.0
2007-07-10 12:00:00,1.0477,1.0484,1.0476,1.0484,3159599998.0
2007-07-10 12:05:00,1.04835,1.04885,1.04815,1.0488,2647499975.0
2007-07-10 12:10:00,1.0488,1.04925,1.0486,1.04895,2319299995.0
2007-07-10 12:15:00,1.04895,1.04915,1.04854,1.0488,1816699980.0
2007-07-10 12:20:00,1.0488,1.0488,1.04845,1.0486,956000005.0
2007-07-10 12:25:00,1.0486,1.04905,1.0483,1.0484,3636700010.0
2007-07-10 12:30:00,1.0485,1.0485,1.0481,1.0483,2244700010.0
2007-07-10 12:35:00,1.0483,1.0483,1.0479,1.0479,1399899998.0
2007-07-10 12:40:00,1.0479,1.0482,1.0478,1.04815,1183800002.0
2007-07-10 12:45:00,1.0482,1.0485,1.0482,1.04825,1608399993.0
2007-07-10 12:50:00,1.04825,1.0485,1.04815,1.04845,787800004.0
2007-07-10 12:55:00,1.0485,1.04905,1.04845,1.049,732600001.0
2007-07-10 13:00:00,1.049,1.0495,1.049,1.0493,2282500003.0
2007-07-10 13:05:00,1.04935,1.0497,1.0493,1.0493,1179199999.0
2007-07-10 13:10:00,1.0493,1.0493,1.04875,1.0489,1510199998.0
2007-07-10 13:15:00,1.04885,1.04905,1.0484,1.0484,1821000000.0
2007-07-10 13:20:00,1.0484,1.04845,1.0481,1.0482,1067899996.0
2007-07-10 13:25:00,1.0482,1.0485,1.04815,1.0484,777700002.0
2007-07-10 13:30:00,1.0484,1.04895,1.0484,1.04875,1703299995.0
2007-07-10 13:35:00,1.0488,1.0494,1.0485,1.0486,1387099999.0
2007-07-10 13:40:00,1.0486,1.0488,1.04825,1.04875,1649399990.0
2007-07-10 13:45:00,1.0488,1.0488,1.04825,1.0485,1781800010.0
2007-07-10 13:50:00,1.0485,1.04855,1.04825,1.0483,1092200000.0
2007-07-10 13:55:00,1.04825,1.0484,1.048,1.0484,2375599995.0
2007-07-10 14:00:00,1.0484,1.04845,1.04805,1.0481,1439500005.0
2007-07-10 14:05:00,1.0481,1.0488,1.0478,1.04835,3473299984.0
2007-07-10 14:10:00,1.0483,1.0489,1.04825,1.0484,4868899989.0
2007-07-10 14:15:00,1.0484,1.0486,1.04775,1.0485,3507899983.0
2007-07-10 14:20:00,1.0485,1.0493,1.0484,1.0492,5148999989.0
2007-07-10 14:25:00,1.0493,1.0494,1.0487,1.0494,4092540406.0
2007-07-10 14:30:00,1.0494,1.0495,1.0488,1.0489,3653799996.0
2007-07-10 14:35:00,1.04895,1.0497,1.0486,1.0497,3665799982.0
2007-07-10 14:40:00,1.0497,1.05005,1.04875,1.04905,3286200001.0
2007-07-10 14:45:00,1.04905,1.04955,1.049,1.0494,2748300018.0
2007-07-10 14:50:00,1.0494,1.05,1.04905,1.0499,3561800001.0
2007-07-10 14:55:00,1.04995,1.051,1.04965,1.0507,5747700000.0
2007-07-10 15:00:00,1.0509,1.0542,1.0485,1.0524,4609000005.0
2007-07-10 15:05:00,1.0523,1.0525,1.0491,1.0498,6434799995.0
2007-07-10 15:10:00,1.04985,1.05005,1.0485,1.04965,8223639966.0
2007-07-10 15:15:00,1.04965,1.0509,1.04955,1.0507,8408399987.0
2007-07-10 15:20:00,1.0508,1.0536,1.0506,1.05235,9223299983.0
2007-07-10 15:25:00,1.05225,1.05335,1.0522,1.05285,3774099996.0
2007-07-10 15:30:00,1.05285,1.05295,1.0518,1.0528,5127499993.0
2007-07-10 15:35:00,1.0528,1.0536,1.0526,1.0534,6058399999.0
2007-07-10 15:40:00,1.0534,1.0537,1.05325,1.0534,2636999991.0
2007-07-10 15:45:00,1.0531,1.0533,1.0527,1.0533,8557399986.0
2007-07-10 15:50:00,1.0534,1.0536,1.0529,1.0533,6309699966.0
2007-07-10 15:55:00,1.0533,1.0537,1.0532,1.0534,3186300002.0
2007-07-10 16:00:00,1.0534,1.0535,1.0525,1.0526,5385899998.0
2007-07-10 16:05:00,1.0528,1.0528,1.0522,1.0526,7414899982.0
2007-07-10 16:10:00,1.0525,1.0529,1.0523,1.0525,3287101827.0
2007-07-10 16:15:00,1.0525,1.0528,1.0524,1.0527,2791200007.0
2007-07-10 16:20:00,1.0527,1.0529,1.05235,1.0526,4377499989.0
2007-07-10 16:25:00,1.0527,1.0533,1.05255,1.0533,6687400002.0
2007-07-10 16:30:00,1.0533,1.0534,1.0522,1.0524,6065926095.0
2007-07-10 16:35:00,1.0524,1.0526,1.05225,1.0524,3421900005.0
2007-07-10 16:40:00,1.0524,1.0526,1.0517,1.0522,4593200019.0
2007-07-10 16:45:00,1.0522,1.0525,1.0518,1.0522,4090300004.0
2007-07-10 16:50:00,1.0522,1.0522,1.0507,1.0514,7508800006.0
2007-07-10 16:55:00,1.0515,1.0517,1.0509,1.05095,7054999981.0
2007-07-10 17:00:00,1.05095,1.0517,1.0495,1.0503,5314499978.0
2007-07-10 17:05:00,1.0503,1.0513,1.0503,1.0512,6738799978.0
2007-07-10 17:10:00,1.0512,1.0517,1.0509,1.0516,3025999987.0
2007-07-10 17:15:00,1.0516,1.0517,1.0515,1.05165,2569600020.0
2007-07-10 17:20:00,1.0517,1.0517,1.0507,1.0509,5132699953.0
2007-07-10 17:25:00,1.051,1.0515,1.0509,1.051,2619999987.0
2007-07-10 17:30:00,1.051,1.0514,1.05075,1.0514,2302500001.0
2007-07-10 17:35:00,1.0514,1.0514,1.0508,1.05095,4092200002.0
2007-07-10 17:40:00,1.05095,1.0514,1.0507,1.0514,4391199987.0
2007-07-10 17:45:00,1.0514,1.0515,1.0512,1.0514,1917200010.0
2007-07-10 17:50:00,1.0514,1.0524,1.0513,1.05225,2413867363.0
2007-07-10 17:55:00,1.05225,1.0526,1.05195,1.052,2154699998.0
2007-07-10 18:00:00,1.052,1.0523,1.05155,1.0516,5672122449.0
2007-07-10 18:05:00,1.0517,1.0522,1.0517,1.0519,4820900044.0
2007-07-10 18:10:00,1.0518,1.0519,1.05165,1.0517,3268600006.0
2007-07-10 18:15:00,1.0517,1.0517,1.05155,1.0516,1949896605.0
2007-07-10 18:20:00,1.05155,1.0516,1.05155,1.0516,448574144.0
2007-07-10 18:25:00,1.0516,1.0517,1.05155,1.0516,683841503.0
2007-07-10 18:30:00,1.0516,1.0517,1.05136,1.0517,578999999.0
2007-07-10 18:35:00,1.0517,1.0517,1.0515,1.0516,528257150.0
2007-07-10 18:40:00,1.0516,1.0517,1.0515,1.05155,2676338096.0
2007-07-10 18:45:00,1.05155,1.0519,1.05155,1.0516,2249774157.0
2007-07-10 18:50:00,1.0516,1.0517,1.0516,1.05165,179700000.0
2007-07-10 18:55:00,1.0517,1.052,1.05165,1.052,1740599992.0
2007-07-10 19:00:00,1.052,1.0522,1.0516,1.0517,3247000003.0
2007-07-10 19:05:00,1.0517,1.0519,1.05155,1.0518,2430648292.0
2007-07-10 19:10:00,1.0518,1.0519,1.05155,1.05155,1781900001.0
2007-07-10 19:15:00,1.0516,1.0517,1.0515,1.0516,232704097.0
2007-07-10 19:20:00,1.05155,1.0516,1.0515,1.05155,241875100.0
2007-07-10 19:25:00,1.05155,1.05155,1.05115,1.0512,2110600006.0
2007-07-10 19:30:00,1.0512,1.05125,1.051,1.051,2446699996.0
2007-07-10 19:35:00,1.051,1.0512,1.0509,1.05095,844400001.0
2007-07-10 19:40:00,1.051,1.0513,1.05095,1.0513,736500004.0
2007-07-10 19:45:00,1.0513,1.0513,1.05115,1.0513,877199998.0
2007-07-10 19:50:00,1.0513,1.0517,1.05125,1.0517,2432200004.0
2007-07-10 19:55:00,1.0517,1.0518,1.0515,1.0516,4133300019.0
2007-07-10 20:00:00,1.0516,1.0516,1.05135,1.0514,1768300000.0
2007-07-10 20:05:00,1.0514,1.0514,1.0512,1.05135,526100005.0
2007-07-10 20:10:00,1.0514,1.0515,1.05135,1.0514,79900000.0
2007-07-10 20:15:00,1.0514,1.0515,1.0514,1.0514,684499994.0
2007-07-10 20:20:00,1.0514,1.0515,1.05084,1.05102,504600002.0
2007-07-10 20:25:00,1.05105,1.0516,1.05105,1.0515,843400000.0
2007-07-10 20:30:00,1.0516,1.0516,1.0514,1.0515,4965200014.0
2007-07-10 20:35:00,1.0515,1.0516,1.05125,1.05125,3952000010.0
2007-07-10 20:40:00,1.0513,1.0513,1.0507,1.051,6707300001.0
2007-07-10 20:45:00,1.0511,1.0513,1.051,1.0511,3299799975.0
2007-07-10 20:50:00,1.0511,1.0511,1.05055,1.0509,4457200009.0
2007-07-10 20:55:00,1.0509,1.05115,1.05085,1.05105,1763499991.0
2007-07-10 21:00:00,1.05105,1.05115,1.0508,1.0511,3139800004.0
2007-07-10 21:05:00,1.0511,1.05115,1.051,1.05105,584900000.0
2007-07-10 21:10:00,1.051,1.0511,1.0509,1.0511,610900000.0
2007-07-10 21:15:00,1.0511,1.0512,1.05105,1.0512,997600004.0
2007-07-10 21:20:00,1.0512,1.0515,1.05105,1.0515,3461799978.0
2007-07-10 21:25:00,1.0515,1.0515,1.0513,1.0514,1873200018.0
2007-07-10 21:30:00,1.0515,1.0515,1.0514,1.0515,293199997.0
2007-07-10 21:35:00,1.0513,1.0515,1.0513,1.0514,1528699999.0
2007-07-10 21:40:00,1.05098,1.0515,1.05095,1.0514,1293826220.0
2007-07-10 21:45:00,1.0514,1.0515,1.05094,1.0514,868031107.0
2007-07-10 21:50:00,1.0514,1.0515,1.0513,1.0515,602099997.0
2007-07-10 21:55:00,1.05095,1.0515,1.05095,1.0514,1647100009.0
2007-07-10 22:00:00,1.0514,1.0515,1.0513,1.0514,4516599962.0
2007-07-10 22:05:00,1.0514,1.052,1.0514,1.052,2021599999.0
2007-07-10 22:10:00,1.052,1.0521,1.0516,1.0516,745199999.0
2007-07-10 22:15:00,1.0516,1.0518,1.0514,1.0518,913199990.0
2007-07-10 22:20:00,1.0518,1.0522,1.0517,1.052,2640599987.0
2007-07-10 22:25:00,1.052,1.0523,1.0519,1.052,2606399980.0
2007-07-10 22:30:00,1.0521,1.0524,1.0521,1.0522,1588600013.0
2007-07-10 22:35:00,1.0523,1.0523,1.052,1.052,1813899991.0
2007-07-10 22:40:00,1.052,1.0523,1.052,1.0522,902000003.0
2007-07-10 22:45:00,1.0522,1.0526,1.0522,1.0526,2786700004.0
2007-07-10 22:50:00,1.0526,1.0526,1.0523,1.0526,729099999.0
2007-07-10 22:55:00,1.0526,1.0546,1.0525,1.0538,5219299990.0
2007-07-10 23:00:00,1.0539,1.054,1.0535,1.0537,1041499999.0
2007-07-10 23:05:00,1.0537,1.054,1.0536,1.0539,1103199997.0
2007-07-10 23:10:00,1.0539,1.0539,1.0537,1.0538,788999999.0
2007-07-10 23:15:00,1.0538,1.0539,1.0537,1.0537,369400002.0
2007-07-10 23:20:00,1.0537,1.0539,1.0536,1.0539,823399991.0
2007-07-10 23:25:00,1.0539,1.0544,1.0537,1.0544,1012000004.0
2007-07-10 23:30:00,1.0544,1.0552,1.0544,1.0547,3029499992.0
2007-07-10 23:35:00,1.0547,1.0552,1.0546,1.05495,3518700011.0
2007-07-10 23:40:00,1.05495,1.056,1.0546,1.0547,3881299994.0
2007-07-10 23:45:00,1.0548,1.0548,1.0533,1.0535,1513200008.0
2007-07-10 23:50:00,1.0535,1.0538,1.0531,1.0535,725399999.0
2007-07-10 23:55:00,1.0535,1.0545,1.0534,1.0545,1369600020.0
2007-07-11 00:00:00,1.0545,1.0549,1.05435,1.0549,1001900005.0
2007-07-11 00:05:00,1.0548,1.0548,1.0546,1.0546,2293700001.0
2007-07-11 00:10:00,1.0546,1.0551,1.0546,1.055,2390699994.0
2007-07-11 00:15:00,1.055,1.0554,1.055,1.0553,1196300011.0
2007-07-11 00:20:00,1.0553,1.0562,1.0553,1.0561,3159500001.0
2007-07-11 00:25:00,1.0561,1.0561,1.0555,1.0555,3050299984.0
2007-07-11 00:30:00,1.0556,1.0563,1.0555,1.056,2252500010.0
2007-07-11 00:35:00,1.056,1.056,1.0556,1.0558,3578499968.0
2007-07-11 00:40:00,1.0558,1.0559,1.0557,1.0558,1000500003.0
2007-07-11 00:45:00,1.0558,1.0559,1.0555,1.0555,1396699998.0
2007-07-11 00:50:00,1.0556,1.0559,1.0556,1.0557,675000001.0
2007-07-11 00:55:00,1.0557,1.0557,1.05518,1.05533,1596199992.0
2007-07-11 01:00:00,1.0557,1.0557,1.05529,1.05547,907600005.0
2007-07-11 01:05:00,1.0557,1.0558,1.05525,1.0557,357900000.0
2007-07-11 01:10:00,1.0557,1.0557,1.0556,1.0556,102500002.0
2007-07-11 01:15:00,1.0557,1.0557,1.05522,1.05538,228600004.0
2007-07-11 01:20:00,1.0555,1.0555,1.0552,1.0553,356800001.0
2007-07-11 01:25:00,1.0553,1.0554,1.055,1.055,578200001.0
2007-07-11 01:30:00,1.05468,1.0551,1.0543,1.0543,698600003.0
2007-07-11 01:35:00,1.0543,1.055,1.054,1.0542,1692600001.0
2007-07-11 01:40:00,1.0542,1.0543,1.054,1.0541,425900000.0
2007-07-11 01:45:00,1.0541,1.0541,1.0539,1.054,1069399988.0
2007-07-11 01:50:00,1.0539,1.054,1.05377,1.05387,709100005.0
2007-07-11 01:55:00,1.054,1.0541,1.0537,1.054,735500004.0
2007-07-11 02:00:00,1.054,1.0542,1.05374,1.05391,1472599995.0
2007-07-11 02:05:00,1.05387,1.0541,1.05365,1.0541,586399995.0
2007-07-11 02:10:00,1.0541,1.0541,1.05384,1.0539,1007400011.0
2007-07-11 02:15:00,1.054,1.054,1.0538,1.0539,718900002.0
2007-07-11 02:20:00,1.0539,1.0541,1.0539,1.0541,259600000.0
2007-07-11 02:25:00,1.0541,1.0541,1.0537,1.0537,753500004.0
2007-07-11 02:30:00,1.054,1.0542,1.05388,1.0539,624999994.0
2007-07-11 02:35:00,1.0539,1.0541,1.05367,1.054,421999999.0
2007-07-11 02:40:00,1.054,1.054,1.0537,1.0538,757799990.0
2007-07-11 02:45:00,1.0538,1.0541,1.0538,1.054,1924340002.0
2007-07-11 02:50:00,1.054,1.0541,1.0538,1.0539,580869997.0
2007-07-11 02:55:00,1.0539,1.0539,1.0538,1.05385,119000001.0
2007-07-11 03:00:00,1.05385,1.0541,1.05355,1.0541,1192599998.0
2007-07-11 03:05:00,1.0536,1.0541,1.0536,1.05385,232500002.0
2007-07-11 03:10:00,1.0541,1.0541,1.0537,1.054,391900001.0
2007-07-11 03:15:00,1.054,1.0542,1.05356,1.0541,764400002.0
2007-07-11 03:20:00,1.0541,1.0541,1.05353,1.0539,1912699984.0
2007-07-11 03:25:00,1.0539,1.054,1.05357,1.054,338900008.0
2007-07-11 03:30:00,1.054,1.0545,1.054,1.0544,671599995.0
2007-07-11 03:35:00,1.0544,1.0545,1.0542,1.0543,456899996.0
2007-07-11 03:40:00,1.0543,1.0544,1.0539,1.0539,377600000.0
2007-07-11 03:45:00,1.05418,1.0546,1.05417,1.05435,1650799980.0
2007-07-11 03:50:00,1.0544,1.0545,1.0544,1.05445,1102499997.0
2007-07-11 03:55:00,1.05424,1.0545,1.05388,1.0544,1154200010.0
2007-07-11 04:00:00,1.0544,1.0545,1.0544,1.0545,437700000.0
2007-07-11 04:05:00,1.0545,1.0548,1.0545,1.0547,672200005.0
2007-07-11 04:10:00,1.0547,1.0555,1.0545,1.0554,922400002.0
2007-07-11 04:15:00,1.0554,1.0559,1.0554,1.0557,455900002.0
2007-07-11 04:20:00,1.0557,1.0557,1.0548,1.0548,1310099992.0
2007-07-11 04:25:00,1.0549,1.05495,1.0546,1.05495,1573400008.0
2007-07-11 04:30:00,1.055,1.0551,1.05441,1.0546,1953700002.0
2007-07-11 04:35:00,1.0548,1.0549,1.0548,1.0548,671999998.0
2007-07-11 04:40:00,1.0548,1.0552,1.0548,1.055,1609799996.0
2007-07-11 04:45:00,1.0551,1.0551,1.0549,1.055,1387100011.0
2007-07-11 04:50:00,1.055,1.0551,1.05463,1.055,490800004.0
2007-07-11 04:55:00,1.0551,1.0551,1.0548,1.055,847599999.0
2007-07-11 05:00:00,1.055,1.05505,1.05448,1.05479,665499999.0
2007-07-11 05:05:00,1.055,1.055,1.05457,1.05475,848699997.0
2007-07-11 05:10:00,1.05478,1.055,1.05465,1.055,1972799999.0
2007-07-11 05:15:00,1.055,1.055,1.0547,1.0547,601899986.0
2007-07-11 05:20:00,1.0547,1.0548,1.0546,1.0547,914299995.0
2007-07-11 05:25:00,1.0548,1.0548,1.0544,1.05455,1209700018.0
2007-07-11 05:30:00,1.0548,1.0548,1.05465,1.0548,239599998.0
2007-07-11 05:35:00,1.0548,1.0548,1.05435,1.05475,958300006.0
2007-07-11 05:40:00,1.0548,1.0548,1.0547,1.0548,341300000.0
2007-07-11 05:45:00,1.0548,1.0548,1.0546,1.0547,1626800009.0
2007-07-11 05:50:00,1.0547,1.0548,1.05423,1.05423,1257000003.0
2007-07-11 05:55:00,1.0548,1.0548,1.0547,1.0548,799999994.0
2007-07-11 06:00:00,1.0548,1.0549,1.05446,1.0548,661599993.0
2007-07-11 06:05:00,1.0548,1.0548,1.0547,1.0547,317299999.0
2007-07-11 06:10:00,1.0547,1.0549,1.0547,1.0549,290599997.0
2007-07-11 06:15:00,1.0549,1.0549,1.0547,1.0548,531799989.0
2007-07-11 06:20:00,1.0548,1.0548,1.0546,1.0547,568899989.0
2007-07-11 06:25:00,1.0547,1.0547,1.0547,1.0547,49100000.0
2007-07-11 06:30:00,1.0547,1.0547,1.0544,1.0545,892000001.0
2007-07-11 06:35:00,1.0546,1.0547,1.0544,1.0545,540599999.0
2007-07-11 06:40:00,1.0545,1.0547,1.05412,1.05447,509900005.0
2007-07-11 06:45:00,1.0546,1.0547,1.05417,1.05445,721099988.0
2007-07-11 06:50:00,1.0544,1.0546,1.0544,1.0546,384299997.0
2007-07-11 06:55:00,1.0546,1.0547,1.0545,1.0547,225800001.0
2007-07-11 07:00:00,1.0547,1.0547,1.05437,1.0547,676300001.0
2007-07-11 07:05:00,1.0547,1.0547,1.0544,1.05445,277500000.0
2007-07-11 07:10:00,1.05445,1.0545,1.054,1.054,1421900004.0
2007-07-11 07:15:00,1.0541,1.0541,1.05384,1.0541,1862800027.0
2007-07-11 07:20:00,1.05386,1.0541,1.05375,1.05393,2387200007.0
2007-07-11 07:25:00,1.0541,1.0549,1.0541,1.0549,1411399991.0
2007-07-11 07:30:00,1.0549,1.0554,1.0548,1.0553,1229600006.0
2007-07-11 07:35:00,1.0553,1.0556,1.05525,1.05545,1381800004.0
2007-07-11 07:40:00,1.0555,1.0557,1.0552,1.05535,2406400004.0
2007-07-11 07:45:00,1.0554,1.0557,1.0553,1.0556,1333800002.0
2007-07-11 07:50:00,1.0556,1.0558,1.0553,1.0555,1608499998.0
2007-07-11 07:55:00,1.05545,1.0555,1.0551,1.0553,1161400002.0
2007-07-11 08:00:00,1.0553,1.0556,1.0553,1.0556,647000000.0
2007-07-11 08:05:00,1.0556,1.0556,1.0549,1.0552,1254199996.0
2007-07-11 08:10:00,1.0552,1.0552,1.0547,1.0547,1261700000.0
2007-07-11 08:15:00,1.0547,1.05475,1.0543,1.0547,1705399992.0
2007-07-11 08:20:00,1.0547,1.0548,1.0543,1.0546,934699998.0
2007-07-11 08:25:00,1.0546,1.0549,1.0545,1.0548,1073399994.0
2007-07-11 08:30:00,1.0549,1.0553,1.0549,1.0552,715600000.0
2007-07-11 08:35:00,1.0551,1.056,1.0551,1.056,1703599991.0
2007-07-11 08:40:00,1.056,1.0563,1.0556,1.0562,2524300003.0
2007-07-11 08:45:00,1.0562,1.0567,1.056,1.0566,3668999999.0
2007-07-11 08:50:00,1.0565,1.0571,1.0563,1.0571,3037600003.0
2007-07-11 08:55:00,1.0571,1.0581,1.057,1.0578,7152400019.0
2007-07-11 09:00:00,1.0578,1.05855,1.0578,1.05825,4267099982.0
2007-07-11 09:05:00,1.0583,1.0585,1.0574,1.0576,7933570020.0
2007-07-11 09:10:00,1.0576,1.0577,1.0571,1.0576,8072900013.0
2007-07-11 09:15:00,1.0576,1.0577,1.05745,1.0576,3276499982.0
2007-07-11 09:20:00,1.0575,1.0581,1.0571,1.0571,5994700002.0
2007-07-11 09:25:00,1.0571,1.0573,1.0562,1.0567,5671799983.0
2007-07-11 09:30:00,1.0567,1.057,1.0562,1.057,5214399992.0
2007-07-11 09:35:00,1.057,1.0576,1.0566,1.05665,6624499993.0
2007-07-11 09:40:00,1.05665,1.057,1.0566,1.0568,3527000023.0
2007-07-11 09:45:00,1.05685,1.0572,1.0566,1.0568,2714500004.0
2007-07-11 09:50:00,1.0569,1.0573,1.0567,1.0572,4667799989.0
2007-07-11 09:55:00,1.0573,1.0573,1.0567,1.0568,5304000016.0
2007-07-11 10:00:00,1.0568,1.0572,1.0568,1.0568,1392500003.0
2007-07-11 10:05:00,1.0568,1.0572,1.0567,1.0569,394300002.0
2007-07-11 10:10:00,1.057,1.05725,1.057,1.0572,1452900012.0
2007-07-11 10:15:00,1.0572,1.0577,1.05685,1.0572,3763499998.0
2007-07-11 10:20:00,1.0572,1.0577,1.0571,1.05745,1648799994.0
2007-07-11 10:25:00,1.0574,1.05745,1.057,1.0573,2534099994.0
2007-07-11 10:30:00,1.0573,1.0573,1.05672,1.0571,1565800009.0
2007-07-11 10:35:00,1.0572,1.0573,1.0572,1.0572,577099999.0
2007-07-11 10:40:00,1.0572,1.0573,1.057,1.0571,540799995.0
2007-07-11 10:45:00,1.0571,1.0573,1.0571,1.0573,275199999.0
2007-07-11 10:50:00,1.0573,1.0578,1.0572,1.0576,2342000007.0
2007-07-11 10:55:00,1.0576,1.0582,1.0575,1.0579,6299799978.0
2007-07-11 11:00:00,1.0579,1.0585,1.0577,1.0582,3088000015.0
2007-07-11 11:05:00,1.0582,1.0588,1.058,1.05855,3649899976.0
2007-07-11 11:10:00,1.05855,1.0589,1.0585,1.0589,3390000007.0
2007-07-11 11:15:00,1.0591,1.0604,1.059,1.0602,6170099997.0
2007-07-11 11:20:00,1.0601,1.0601,1.0598,1.0599,7537999970.0
2007-07-11 11:25:00,1.0599,1.0604,1.0598,1.0601,6608400012.0
2007-07-11 11:30:00,1.06,1.0602,1.06,1.0601,3107499987.0
2007-07-11 11:35:00,1.0601,1.0607,1.06,1.0604,4263100005.0
2007-07-11 11:40:00,1.0601,1.0604,1.06,1.06,5430660025.0
2007-07-11 11:45:00,1.06,1.06,1.0592,1.0597,7145399985.0
2007-07-11 11:50:00,1.0597,1.0597,1.0592,1.0593,2237899996.0
2007-07-11 11:55:00,1.0593,1.0598,1.0593,1.0595,2418199987.0
2007-07-11 12:00:00,1.0596,1.0612,1.0595,1.0609,4183199991.0
2007-07-11 12:05:00,1.0609,1.0609,1.0601,1.0603,4897399974.0
2007-07-11 12:10:00,1.0603,1.0603,1.0592,1.0595,3873399993.0
2007-07-11 12:15:00,1.0596,1.0598,1.0593,1.0597,1851899998.0
2007-07-11 12:20:00,1.0597,1.06,1.0594,1.0597,2261800007.0
2007-07-11 12:25:00,1.0597,1.0598,1.0595,1.0596,2019200008.0
2007-07-11 12:30:00,1.0595,1.0599,1.05925,1.0594,2429100009.0
2007-07-11 12:35:00,1.0594,1.06,1.0593,1.0599,2313999999.0
2007-07-11 12:40:00,1.0598,1.06,1.0594,1.0596,3090700008.0
2007-07-11 12:45:00,1.0596,1.0597,1.0586,1.0588,5905199994.0
2007-07-11 12:50:00,1.0588,1.0594,1.0586,1.0594,3887499988.0
2007-07-11 12:55:00,1.0593,1.0597,1.0591,1.0597,5332500003.0
2007-07-11 13:00:00,1.0597,1.0598,1.0592,1.0595,2919900004.0
2007-07-11 13:05:00,1.0595,1.0601,1.0591,1.0596,4391200004.0
2007-07-11 13:10:00,1.0596,1.0598,1.05925,1.05935,3744099991.0
2007-07-11 13:15:00,1.0593,1.0593,1.0581,1.0583,2277600002.0
2007-07-11 13:20:00,1.0584,1.0584,1.05795,1.05835,6777618253.0
2007-07-11 13:25:00,1.0584,1.0587,1.05805,1.0584,5262999999.0
2007-07-11 13:30:00,1.05835,1.0591,1.0582,1.0589,5059579993.0
2007-07-11 13:35:00,1.0589,1.0591,1.0585,1.0591,5714799980.0
2007-07-11 13:40:00,1.0591,1.0593,1.05845,1.0586,4557700000.0
2007-07-11 13:45:00,1.0586,1.0588,1.0585,1.0586,1446399994.0
2007-07-11 13:50:00,1.0586,1.0597,1.0585,1.0593,5165700002.0
2007-07-11 13:55:00,1.0594,1.0594,1.0584,1.05845,5186867335.0
2007-07-11 14:00:00,1.05845,1.0592,1.05845,1.059,3952999993.0
2007-07-11 14:05:00,1.059,1.05915,1.0586,1.059,3632900017.0
2007-07-11 14:10:00,1.059,1.05945,1.0589,1.0591,3969799998.0
2007-07-11 14:15:00,1.0591,1.0597,1.0591,1.05935,1097599998.0
2007-07-11 14:20:00,1.05935,1.0597,1.0591,1.05915,5902099981.0
2007-07-11 14:25:00,1.0591,1.0597,1.0583,1.05925,2134599982.0
2007-07-11 14:30:00,1.0591,1.0594,1.0585,1.059,7401900012.0
2007-07-11 14:35:00,1.0587,1.0587,1.0581,1.0585,7551500019.0
2007-07-11 14:40:00,1.0587,1.0594,1.0585,1.0589,9599900006.0
2007-07-11 14:45:00,1.059,1.059,1.0585,1.0587,7490899936.0
2007-07-11 14:50:00,1.0589,1.0589,1.0581,1.05825,5955599990.0
2007-07-11 14:55:00,1.05825,1.05855,1.0578,1.0579,3745107779.0
2007-07-11 15:00:00,1.0578,1.0578,1.0566,1.0566,7792031152.0
2007-07-11 15:05:00,1.0569,1.057,1.0566,1.0567,6046101214.0
2007-07-11 15:10:00,1.0567,1.05735,1.0567,1.0571,3897100007.0
2007-07-11 15:15:00,1.0571,1.0578,1.0571,1.0577,2684089979.0
2007-07-11 15:20:00,1.0578,1.0578,1.05685,1.0572,3838699992.0
2007-07-11 15:25:00,1.0572,1.05745,1.05715,1.0573,2743799993.0
2007-07-11 15:30:00,1.0573,1.0573,1.0568,1.057,5133799966.0
2007-07-11 15:35:00,1.0571,1.0571,1.0554,1.0559,10274999855.0
2007-07-11 15:40:00,1.0558,1.0559,1.0547,1.05535,10274999855.0
2007-07-11 15:45:00,1.05535,1.0555,1.0549,1.055,5564379972.0
2007-07-11 15:50:00,1.0551,1.05525,1.0549,1.0552,3858199994.0
2007-07-11 15:55:00,1.0547,1.0564,1.0547,1.0563,6625199948.0
2007-07-11 16:00:00,1.05625,1.0566,1.0562,1.0564,7046600033.0
2007-07-11 16:05:00,1.05635,1.05645,1.0552,1.0552,5169200023.0
2007-07-11 16:10:00,1.05535,1.056,1.05535,1.0558,8021000003.0
2007-07-11 16:15:00,1.0556,1.0565,1.0556,1.0561,7106389999.0
2007-07-11 16:20:00,1.0561,1.0562,1.0557,1.0561,7092212042.0
2007-07-11 16:25:00,1.0561,1.0565,1.0561,1.0565,3150499998.0
2007-07-11 16:30:00,1.0564,1.0568,1.0562,1.0566,5570400004.0
2007-07-11 16:35:00,1.0566,1.0568,1.05635,1.0565,5013245198.0
2007-07-11 16:40:00,1.0566,1.05695,1.0565,1.05695,6742899976.0
2007-07-11 16:45:00,1.05695,1.0574,1.0567,1.0574,2972899998.0
2007-07-11 16:50:00,1.0574,1.0578,1.0571,1.0574,5722492120.0
2007-07-11 16:55:00,1.0576,1.0576,1.0569,1.0569,3432499999.0
2007-07-11 17:00:00,1.0569,1.0576,1.05685,1.0572,6577599980.0
2007-07-11 17:05:00,1.0572,1.0576,1.0567,1.0567,5915700004.0
2007-07-11 17:10:00,1.0567,1.0567,1.0561,1.0564,7070500007.0
2007-07-11 17:15:00,1.0566,1.0568,1.05655,1.05655,6941700026.0
2007-07-11 17:20:00,1.05655,1.0571,1.0565,1.0566,7415700001.0
2007-07-11 17:25:00,1.05655,1.0568,1.0563,1.0566,8993499994.0
2007-07-11 17:30:00,1.0566,1.0568,1.0566,1.0566,1389599997.0
2007-07-11 17:35:00,1.0567,1.0569,1.0564,1.0564,4183500041.0
2007-07-11 17:40:00,1.0566,1.0568,1.0565,1.0565,5398999980.0
2007-07-11 17:45:00,1.0565,1.0565,1.056,1.05615,2971299990.0
2007-07-11 17:50:00,1.05615,1.0563,1.05605,1.0562,4348300010.0
2007-07-11 17:55:00,1.0561,1.0561,1.0555,1.0557,6614881773.0
2007-07-11 18:00:00,1.0556,1.0564,1.0556,1.0563,7472499992.0
2007-07-11 18:05:00,1.0563,1.0564,1.05545,1.0558,6669799997.0
2007-07-11 18:10:00,1.05575,1.0561,1.05535,1.0554,5374599989.0
2007-07-11 18:15:00,1.05535,1.0555,1.05515,1.0552,3096799991.0
2007-07-11 18:20:00,1.0552,1.0556,1.0552,1.05545,5517999970.0
2007-07-11 18:25:00,1.0555,1.0558,1.0553,1.0553,5397300020.0
2007-07-11 18:30:00,1.05535,1.0555,1.0552,1.0554,2344200008.0
2007-07-11 18:35:00,1.0554,1.0561,1.0554,1.0561,7725899994.0
2007-07-11 18:40:00,1.0561,1.0566,1.0554,1.05555,4078699958.0
2007-07-11 18:45:00,1.0556,1.0556,1.0555,1.0556,2839900010.0
2007-07-11 18:50:00,1.0556,1.0556,1.05535,1.05535,1562200005.0
2007-07-11 18:55:00,1.0554,1.0556,1.05535,1.0556,2087599992.0
2007-07-11 19:00:00,1.0556,1.0556,1.0554,1.0554,336599991.0
2007-07-11 19:05:00,1.0554,1.0556,1.05535,1.0556,948799998.0
2007-07-11 19:10:00,1.0556,1.0556,1.0554,1.0555,1355500012.0
2007-07-11 19:15:00,1.0554,1.0557,1.0554,1.0556,2883600000.0
2007-07-11 19:20:00,1.0556,1.0558,1.05555,1.0557,2792700002.0
2007-07-11 19:25:00,1.0558,1.0563,1.0557,1.0563,3266000000.0
2007-07-11 19:30:00,1.0563,1.0565,1.05594,1.0563,1574699985.0
2007-07-11 19:35:00,1.0563,1.0563,1.0556,1.0556,1617600003.0
2007-07-11 19:40:00,1.0556,1.0557,1.0555,1.0555,1291200004.0
2007-07-11 19:45:00,1.0557,1.0562,1.0556,1.05615,1810899993.0
2007-07-11 19:50:00,1.0562,1.0562,1.0554,1.0554,3752700002.0
2007-07-11 19:55:00,1.0555,1.0557,1.05535,1.05545,3098899992.0
2007-07-11 20:00:00,1.0555,1.0555,1.0545,1.0546,2543699987.0
2007-07-11 20:05:00,1.0547,1.0552,1.0547,1.05515,5425399974.0
2007-07-11 20:10:00,1.05515,1.056,1.05515,1.0555,2751399989.0
2007-07-11 20:15:00,1.0555,1.0557,1.0554,1.05555,6585900010.0
2007-07-11 20:20:00,1.05555,1.056,1.0555,1.056,2931899987.0
2007-07-11 20:25:00,1.056,1.05635,1.0559,1.056,3289399989.0
2007-07-11 20:30:00,1.056,1.056,1.0554,1.0558,3842599969.0
2007-07-11 20:35:00,1.0559,1.0562,1.0558,1.056,5015799990.0
2007-07-11 20:40:00,1.0558,1.0558,1.0555,1.0558,3144799977.0
2007-07-11 20:45:00,1.0559,1.056,1.0557,1.0557,4213699997.0
2007-07-11 20:50:00,1.0557,1.0558,1.0554,1.0554,3446600015.0
2007-07-11 20:55:00,1.0553,1.05535,1.05485,1.05525,5847899955.0
2007-07-11 21:00:00,1.05525,1.05545,1.0552,1.05535,1939899999.0
2007-07-11 21:05:00,1.05535,1.0556,1.0553,1.05535,1997999976.0
2007-07-11 21:10:00,1.0554,1.0555,1.05525,1.0553,2491600014.0
2007-07-11 21:15:00,1.0553,1.0553,1.0546,1.0547,1644300004.0
2007-07-11 21:20:00,1.0546,1.0547,1.0542,1.0543,4899599980.0
2007-07-11 21:25:00,1.0543,1.0545,1.0543,1.0545,3925000000.0
2007-07-11 21:30:00,1.0545,1.055,1.05435,1.0549,3819900012.0
2007-07-11 21:35:00,1.0549,1.0552,1.0547,1.0547,5536399995.0
2007-07-11 21:40:00,1.0547,1.0547,1.0541,1.0542,4609900018.0
2007-07-11 21:45:00,1.0542,1.0543,1.0541,1.0542,4390999999.0
2007-07-11 21:50:00,1.0542,1.0542,1.0539,1.054,2566999984.0
2007-07-11 21:55:00,1.0539,1.054,1.0535,1.0536,3588200020.0
2007-07-11 22:00:00,1.0536,1.054,1.0535,1.0537,1411899994.0
2007-07-11 22:05:00,1.0537,1.0543,1.0536,1.0541,3345500000.0
2007-07-11 22:10:00,1.0541,1.0546,1.0541,1.0545,2997899993.0
2007-07-11 22:15:00,1.0545,1.0546,1.0545,1.0546,735899999.0
2007-07-11 22:20:00,1.0546,1.0546,1.054,1.0541,856100006.0
2007-07-11 22:25:00,1.0541,1.0541,1.0538,1.0538,1365399998.0
2007-07-11 22:30:00,1.0538,1.054,1.0537,1.054,1111300001.0
2007-07-11 22:35:00,1.054,1.0541,1.0538,1.054,949999998.0
2007-07-11 22:40:00,1.054,1.0543,1.0538,1.0538,1220700000.0
2007-07-11 22:45:00,1.0539,1.054,1.05385,1.054,724499998.0
2007-07-11 22:50:00,1.054,1.0542,1.0539,1.0542,1804199997.0
2007-07-11 22:55:00,1.0542,1.0544,1.054,1.0542,1179599999.0
2007-07-11 23:00:00,1.0542,1.0542,1.0537,1.054,225000000.0
2007-07-11 23:05:00,1.054,1.054,1.0537,1.0539,588099995.0
2007-07-11 23:10:00,1.054,1.0542,1.05374,1.05388,508700010.0
2007-07-11 23:15:00,1.0541,1.0546,1.0539,1.0544,758500005.0
2007-07-11 23:20:00,1.0545,1.0547,1.05435,1.0545,533500001.0
2007-07-11 23:25:00,1.0544,1.0546,1.05412,1.0542,542799998.0
2007-07-11 23:30:00,1.0542,1.0546,1.0542,1.0545,555000003.0
2007-07-11 23:35:00,1.0546,1.0548,1.05423,1.0543,353299996.0
2007-07-11 23:40:00,1.05438,1.0546,1.05429,1.05437,276500002.0
2007-07-11 23:45:00,1.0545,1.055,1.0545,1.055,529300000.0
2007-07-11 23:50:00,1.055,1.0552,1.055,1.0552,516599998.0
2007-07-11 23:55:00,1.0552,1.0555,1.05445,1.0545,1064800001.0
2007-07-12 00:00:00,1.0545,1.0546,1.05423,1.0545,548200001.0
2007-07-12 00:05:00,1.05434,1.0546,1.05412,1.05432,437099999.0
2007-07-12 00:10:00,1.0544,1.0545,1.0543,1.0544,1229000003.0
2007-07-12 00:15:00,1.05419,1.0545,1.05394,1.0545,1290600000.0
2007-07-12 00:20:00,1.0545,1.0545,1.0545,1.0545,391100001.0
2007-07-12 00:25:00,1.0545,1.0545,1.0544,1.0545,877200007.0
2007-07-12 00:30:00,1.0545,1.0545,1.0545,1.0545,142000000.0
2007-07-12 00:35:00,1.0545,1.0545,1.0545,1.0545,115200000.0
2007-07-12 00:40:00,1.0544,1.0545,1.05435,1.0545,616600001.0
2007-07-12 00:45:00,1.0545,1.0545,1.0544,1.0544,195200000.0
2007-07-12 00:50:00,1.0544,1.0545,1.0544,1.0545,336899998.0
2007-07-12 00:55:00,1.0545,1.055,1.0544,1.0549,1302300002.0
2007-07-12 01:00:00,1.0549,1.0549,1.0548,1.0548,417400002.0
2007-07-12 01:05:00,1.0549,1.0549,1.0547,1.0548,194999997.0
2007-07-12 01:10:00,1.0548,1.0548,1.0545,1.0546,388500004.0
2007-07-12 01:15:00,1.0547,1.0547,1.0546,1.0547,144800001.0
2007-07-12 01:20:00,1.0547,1.0547,1.05427,1.0546,364499997.0
2007-07-12 01:25:00,1.0546,1.0547,1.05442,1.0547,291300003.0
2007-07-12 01:30:00,1.05434,1.0547,1.0543,1.0546,213500001.0
2007-07-12 01:35:00,1.0546,1.0547,1.05446,1.0547,227300003.0
2007-07-12 01:40:00,1.05457,1.0548,1.05438,1.0547,554499999.0
2007-07-12 01:45:00,1.0547,1.0547,1.05444,1.0547,276300003.0
2007-07-12 01:50:00,1.0547,1.055,1.0546,1.055,1089300004.0
2007-07-12 01:55:00,1.055,1.055,1.0546,1.0547,625300004.0
2007-07-12 02:00:00,1.0546,1.055,1.05454,1.05474,992600003.0
2007-07-12 02:05:00,1.055,1.055,1.0545,1.0549,423000001.0
2007-07-12 02:10:00,1.0548,1.0549,1.0547,1.0547,1027299991.0
2007-07-12 02:15:00,1.0546,1.0547,1.05424,1.05435,595799997.0
2007-07-12 02:20:00,1.0546,1.0548,1.05429,1.05449,900799998.0
2007-07-12 02:25:00,1.0548,1.0548,1.0544,1.05453,434900004.0
2007-07-12 02:30:00,1.05455,1.0548,1.05449,1.0548,353900003.0
2007-07-12 02:35:00,1.05461,1.05473,1.05442,1.0546,452099994.0
2007-07-12 02:40:00,1.0547,1.0547,1.05432,1.05458,303099998.0
2007-07-12 02:45:00,1.05455,1.0547,1.05427,1.0546,157600002.0
2007-07-12 02:50:00,1.05428,1.0546,1.05412,1.0546,238500000.0
2007-07-12 02:55:00,1.0545,1.0545,1.05423,1.0545,390299997.0
2007-07-12 03:00:00,1.0544,1.0544,1.05377,1.0543,1262799990.0
2007-07-12 03:05:00,1.0543,1.0543,1.0541,1.0543,1057499999.0
2007-07-12 03:10:00,1.05403,1.0544,1.05392,1.0544,1434399997.0
2007-07-12 03:15:00,1.0544,1.0546,1.05397,1.0546,354399997.0
2007-07-12 03:20:00,1.05416,1.0546,1.05396,1.05422,2647599991.0
2007-07-12 03:25:00,1.0545,1.0546,1.05406,1.0545,379499988.0
2007-07-12 03:30:00,1.0545,1.0547,1.0544,1.0547,150200000.0
2007-07-12 03:35:00,1.05433,1.0547,1.05408,1.0547,1267399985.0
2007-07-12 03:40:00,1.0547,1.0548,1.05423,1.0547,571600000.0
2007-07-12 03:45:00,1.0547,1.0547,1.0543,1.05435,883699996.0
2007-07-12 03:50:00,1.0543,1.0547,1.05407,1.0546,821199998.0
2007-07-12 03:55:00,1.0547,1.0547,1.05436,1.0546,1104200010.0
2007-07-12 04:00:00,1.0546,1.0546,1.0545,1.0545,582899998.0
2007-07-12 04:05:00,1.0545,1.0546,1.0544,1.0546,377800000.0
2007-07-12 04:10:00,1.0546,1.0546,1.05425,1.0545,974500006.0
2007-07-12 04:15:00,1.0545,1.0546,1.0545,1.0546,1514399986.0
2007-07-12 04:20:00,1.0541,1.0546,1.05402,1.0544,2881099993.0
2007-07-12 04:25:00,1.0544,1.0545,1.0544,1.0545,3220899985.0
2007-07-12 04:30:00,1.0545,1.0545,1.05384,1.0544,876599996.0
2007-07-12 04:35:00,1.0544,1.0545,1.05395,1.0545,479300002.0
2007-07-12 04:40:00,1.0545,1.0545,1.05416,1.0543,469600002.0
2007-07-12 04:45:00,1.0543,1.0543,1.0542,1.0542,189399999.0
2007-07-12 04:50:00,1.0542,1.0543,1.05388,1.0542,129000000.0
2007-07-12 04:55:00,1.05396,1.05425,1.0539,1.054,866399997.0
2007-07-12 05:00:00,1.05425,1.0543,1.05345,1.0537,1285199997.0
2007-07-12 05:05:00,1.0537,1.0541,1.0536,1.0541,1479700014.0
2007-07-12 05:10:00,1.0541,1.0541,1.0533,1.0536,918799997.0
2007-07-12 05:15:00,1.0536,1.0537,1.05355,1.0536,576199996.0
2007-07-12 05:20:00,1.0536,1.0537,1.0532,1.05325,1602799996.0
2007-07-12 05:25:00,1.0534,1.0537,1.0533,1.0536,1520499998.0
2007-07-12 05:30:00,1.05365,1.0537,1.0532,1.0537,1623199992.0
2007-07-12 05:35:00,1.0537,1.0539,1.05328,1.0537,1751799996.0
2007-07-12 05:40:00,1.0537,1.0539,1.05365,1.0538,549699998.0
2007-07-12 05:45:00,1.0538,1.0542,1.05375,1.0539,3110200012.0
2007-07-12 05:50:00,1.054,1.0543,1.0539,1.0541,1732400010.0
2007-07-12 05:55:00,1.0542,1.0542,1.054,1.0541,564300002.0
2007-07-12 06:00:00,1.0541,1.0543,1.05405,1.05425,144100000.0
2007-07-12 06:05:00,1.05425,1.0543,1.05392,1.0543,276500000.0
2007-07-12 06:10:00,1.0543,1.0543,1.05365,1.0537,1424800000.0
2007-07-12 06:15:00,1.0537,1.0538,1.0537,1.0537,216499999.0
2007-07-12 06:20:00,1.05343,1.0537,1.05323,1.0537,459000004.0
2007-07-12 06:25:00,1.0537,1.0539,1.05355,1.0539,1200900009.0
2007-07-12 06:30:00,1.0538,1.0544,1.0538,1.05385,1696300000.0
2007-07-12 06:35:00,1.05385,1.05405,1.0536,1.0538,1243700004.0
2007-07-12 06:40:00,1.0537,1.0538,1.05355,1.05365,758999994.0
2007-07-12 06:45:00,1.05345,1.0538,1.05342,1.0538,443700001.0
2007-07-12 06:50:00,1.0538,1.0539,1.0538,1.0539,138100000.0
2007-07-12 06:55:00,1.05385,1.05385,1.0536,1.05375,673199997.0
2007-07-12 07:00:00,1.0538,1.0538,1.05351,1.0538,1664900004.0
2007-07-12 07:05:00,1.0538,1.054,1.0535,1.054,1498300001.0
2007-07-12 07:10:00,1.054,1.0541,1.05337,1.0536,1195399989.0
2007-07-12 07:15:00,1.0539,1.0539,1.05357,1.05373,2465600015.0
2007-07-12 07:20:00,1.0539,1.0539,1.0534,1.05365,2981599990.0
2007-07-12 07:25:00,1.05375,1.05385,1.05353,1.05367,3120200020.0
2007-07-12 07:30:00,1.0538,1.0538,1.0535,1.0538,343000000.0
2007-07-12 07:35:00,1.05385,1.0539,1.05357,1.05366,203100001.0
2007-07-12 07:40:00,1.05367,1.054,1.05358,1.0538,508400003.0
2007-07-12 07:45:00,1.0538,1.0538,1.05355,1.0537,842100008.0
2007-07-12 07:50:00,1.05359,1.0537,1.05312,1.05351,553000005.0
2007-07-12 07:55:00,1.0537,1.0537,1.0535,1.0536,868800002.0
2007-07-12 08:00:00,1.0536,1.0538,1.0533,1.0538,2230999995.0
2007-07-12 08:05:00,1.05375,1.0538,1.05349,1.05365,341699995.0
2007-07-12 08:10:00,1.0537,1.0539,1.05325,1.0534,1082600001.0
2007-07-12 08:15:00,1.0534,1.0534,1.0526,1.0527,3212699988.0
2007-07-12 08:20:00,1.0527,1.0529,1.05255,1.05265,1938999988.0
2007-07-12 08:25:00,1.05265,1.0529,1.05255,1.05255,1081899999.0
2007-07-12 08:30:00,1.0526,1.05285,1.0526,1.0528,1424100004.0
2007-07-12 08:35:00,1.0528,1.05285,1.05255,1.0527,937000000.0
2007-07-12 08:40:00,1.0527,1.0531,1.0526,1.0529,2374399989.0
2007-07-12 08:45:00,1.0529,1.053,1.05275,1.0528,1083199994.0
2007-07-12 08:50:00,1.0528,1.0529,1.05255,1.0528,1747000002.0
2007-07-12 08:55:00,1.0528,1.053,1.0525,1.0525,2861899985.0
2007-07-12 09:00:00,1.0525,1.05265,1.0524,1.05255,1984000014.0
2007-07-12 09:05:00,1.0525,1.05265,1.05205,1.05265,1455399996.0
2007-07-12 09:10:00,1.05265,1.05265,1.05175,1.0518,2295299992.0
2007-07-12 09:15:00,1.0518,1.0518,1.05145,1.0518,2414999996.0
2007-07-12 09:20:00,1.0518,1.05195,1.05145,1.05185,2078700011.0
2007-07-12 09:25:00,1.05185,1.05185,1.0515,1.05175,1719900010.0
2007-07-12 09:30:00,1.05175,1.0518,1.05155,1.05175,1046599996.0
2007-07-12 09:35:00,1.0518,1.05245,1.0517,1.0523,2925299984.0
2007-07-12 09:40:00,1.05225,1.0526,1.0518,1.0518,2645799979.0
2007-07-12 09:45:00,1.0518,1.052,1.05125,1.05135,3500600030.0
2007-07-12 09:50:00,1.05135,1.0514,1.0501,1.05055,4521399996.0
2007-07-12 09:55:00,1.05055,1.05095,1.05015,1.0504,4613200017.0
2007-07-12 10:00:00,1.0504,1.0509,1.05,1.0501,4455300021.0
2007-07-12 10:05:00,1.05005,1.05055,1.0497,1.05,3202799996.0
2007-07-12 10:10:00,1.04995,1.0504,1.0497,1.0503,6277599998.0
2007-07-12 10:15:00,1.0503,1.0511,1.0503,1.0509,4150800014.0
2007-07-12 10:20:00,1.0509,1.051,1.0505,1.0506,4029199965.0
2007-07-12 10:25:00,1.0506,1.05115,1.0505,1.0509,7999299974.0
2007-07-12 10:30:00,1.0509,1.0513,1.05065,1.0509,4194199984.0
2007-07-12 10:35:00,1.0509,1.05105,1.0505,1.0509,4088799996.0
2007-07-12 10:40:00,1.0509,1.0509,1.0506,1.05085,3902699978.0
2007-07-12 10:45:00,1.05085,1.05095,1.0505,1.0506,2376100006.0
2007-07-12 10:50:00,1.0506,1.0509,1.05045,1.05055,6437799988.0
2007-07-12 10:55:00,1.0506,1.0512,1.0506,1.0512,3057900003.0
2007-07-12 11:00:00,1.0512,1.05155,1.0512,1.0515,1679600004.0
2007-07-12 11:05:00,1.0515,1.0518,1.0514,1.0516,2408499980.0
2007-07-12 11:10:00,1.0516,1.0516,1.0513,1.0514,1399899999.0
2007-07-12 11:15:00,1.0514,1.0517,1.05115,1.05155,2586700002.0
2007-07-12 11:20:00,1.05155,1.0517,1.05072,1.05138,1267900012.0
2007-07-12 11:25:00,1.0515,1.0518,1.05125,1.05175,3369499989.0
2007-07-12 11:30:00,1.0518,1.0518,1.05145,1.05145,4373800002.0
2007-07-12 11:35:00,1.05145,1.0518,1.0513,1.05175,2721299990.0
2007-07-12 11:40:00,1.0517,1.05185,1.0514,1.05155,1112699998.0
2007-07-12 11:45:00,1.05155,1.0526,1.05155,1.0526,1708500007.0
2007-07-12 11:50:00,1.05265,1.0527,1.0522,1.05235,2067099990.0
2007-07-12 11:55:00,1.05235,1.0525,1.0522,1.05225,583500002.0
2007-07-12 12:00:00,1.05225,1.0524,1.0519,1.0522,1682799993.0
2007-07-12 12:05:00,1.0522,1.05235,1.0521,1.05215,1202299998.0
2007-07-12 12:10:00,1.0521,1.05235,1.0521,1.05215,1572299995.0
2007-07-12 12:15:00,1.05215,1.05215,1.0514,1.05165,1155399996.0
2007-07-12 12:20:00,1.05165,1.0517,1.05155,1.05165,746800004.0
2007-07-12 12:25:00,1.05165,1.05165,1.0508,1.0511,3652699996.0
2007-07-12 12:30:00,1.05105,1.0514,1.05105,1.05135,2994000020.0
2007-07-12 12:35:00,1.05135,1.0517,1.05125,1.0517,5243099984.0
2007-07-12 12:40:00,1.0517,1.0518,1.0514,1.0516,1405000001.0
2007-07-12 12:45:00,1.05165,1.05265,1.0516,1.05245,3264499998.0
2007-07-12 12:50:00,1.05245,1.05245,1.0519,1.05205,2808099995.0
2007-07-12 12:55:00,1.0521,1.0522,1.05125,1.05125,3426499995.0
2007-07-12 13:00:00,1.05125,1.0517,1.0511,1.05155,5230999992.0
2007-07-12 13:05:00,1.0515,1.05165,1.0508,1.0516,4110899998.0
2007-07-12 13:10:00,1.0516,1.05205,1.0515,1.052,4212399996.0
2007-07-12 13:15:00,1.052,1.052,1.05135,1.0517,5371300011.0
2007-07-12 13:20:00,1.0517,1.05175,1.05155,1.0516,1516199984.0
2007-07-12 13:25:00,1.0516,1.0518,1.0514,1.0518,5277700007.0
2007-07-12 13:30:00,1.0518,1.0518,1.05135,1.05135,2471799990.0
2007-07-12 13:35:00,1.05135,1.0515,1.0513,1.0514,2591099987.0
2007-07-12 13:40:00,1.0514,1.0517,1.05135,1.0517,3122599972.0
2007-07-12 13:45:00,1.0517,1.0517,1.05115,1.0514,4107399948.0
2007-07-12 13:50:00,1.0514,1.0517,1.05115,1.05155,3276199974.0
2007-07-12 13:55:00,1.0516,1.0516,1.05095,1.0514,4393899972.0
2007-07-12 14:00:00,1.0514,1.0515,1.0511,1.05125,2239099990.0
2007-07-12 14:05:00,1.05125,1.0514,1.05045,1.0506,2776699989.0
2007-07-12 14:10:00,1.0506,1.0508,1.05015,1.05045,3626599998.0
2007-07-12 14:15:00,1.0504,1.0505,1.0502,1.05035,2889599998.0
2007-07-12 14:20:00,1.0503,1.0512,1.0503,1.0505,3739300007.0
2007-07-12 14:25:00,1.0506,1.0513,1.05045,1.051,3940899989.0
2007-07-12 14:30:00,1.051,1.051,1.0486,1.04915,7392199978.0
2007-07-12 14:35:00,1.0492,1.04925,1.0488,1.0492,3585600005.0
2007-07-12 14:40:00,1.0492,1.0497,1.04915,1.0496,5604099973.0
2007-07-12 14:45:00,1.0497,1.0497,1.04915,1.0495,8496899959.0
2007-07-12 14:50:00,1.0495,1.0507,1.0495,1.0504,8678000010.0
2007-07-12 14:55:00,1.0501,1.0503,1.0495,1.0498,5191099985.0
2007-07-12 15:00:00,1.0498,1.0503,1.0494,1.04995,4311699990.0
2007-07-12 15:05:00,1.04995,1.0501,1.0494,1.0497,5547899980.0
2007-07-12 15:10:00,1.0497,1.0497,1.049,1.0493,9332700009.0
2007-07-12 15:15:00,1.0493,1.0495,1.04885,1.049,6921599989.0
2007-07-12 15:20:00,1.049,1.0492,1.0479,1.0482,5691900014.0
2007-07-12 15:25:00,1.048,1.0488,1.048,1.04865,6621100051.0
2007-07-12 15:30:00,1.0487,1.04875,1.048,1.04875,7030100026.0
2007-07-12 15:35:00,1.0484,1.0486,1.0482,1.0485,4143999995.0
2007-07-12 15:40:00,1.0485,1.0488,1.0485,1.04865,4093199995.0
2007-07-12 15:45:00,1.0487,1.0489,1.0485,1.0486,6831599986.0
2007-07-12 15:50:00,1.0484,1.0486,1.0479,1.048,8164499980.0
2007-07-12 15:55:00,1.0481,1.0482,1.0479,1.0479,9229400012.0
2007-07-12 16:00:00,1.0477,1.048,1.0472,1.04755,7216399943.0
2007-07-12 16:05:00,1.04755,1.0477,1.0469,1.0469,9290100062.0
2007-07-12 16:10:00,1.0467,1.0476,1.0465,1.04725,8918800045.0
2007-07-12 16:15:00,1.0471,1.04755,1.0467,1.0467,9267500041.0
2007-07-12 16:20:00,1.0469,1.0471,1.0467,1.0469,6660000000.0
2007-07-12 16:25:00,1.0467,1.0476,1.0467,1.0476,7125400008.0
2007-07-12 16:30:00,1.0475,1.0475,1.0467,1.0472,7575400004.0
2007-07-12 16:35:00,1.0472,1.0479,1.047,1.04775,9228200020.0
2007-07-12 16:40:00,1.04775,1.0478,1.0472,1.0476,5589799990.0
2007-07-12 16:45:00,1.0475,1.0475,1.0469,1.0469,9946299946.0
2007-07-12 16:50:00,1.04705,1.0475,1.047,1.047,10474899976.0
2007-07-12 16:55:00,1.0471,1.0472,1.0463,1.0467,10324099958.0
2007-07-12 17:00:00,1.0465,1.0472,1.0465,1.0471,7755799981.0
2007-07-12 17:05:00,1.0471,1.0472,1.0465,1.0466,4594599999.0
2007-07-12 17:10:00,1.0466,1.0467,1.0464,1.0464,4358899999.0
2007-07-12 17:15:00,1.0464,1.0466,1.04625,1.04655,2412399992.0
2007-07-12 17:20:00,1.04655,1.0474,1.0465,1.0471,7300399975.0
2007-07-12 17:25:00,1.0471,1.0472,1.047,1.0472,4321499982.0
2007-07-12 17:30:00,1.0472,1.04755,1.0471,1.04755,4065499988.0
2007-07-12 17:35:00,1.04755,1.04755,1.0469,1.0469,6973000016.0
2007-07-12 17:40:00,1.047,1.0472,1.0469,1.04705,4803600004.0
2007-07-12 17:45:00,1.0472,1.0472,1.047,1.0471,2032400007.0
2007-07-12 17:50:00,1.0471,1.0471,1.0461,1.0467,6951749972.0
2007-07-12 17:55:00,1.0463,1.047,1.0463,1.0467,5747599976.0
2007-07-12 18:00:00,1.0465,1.04725,1.0465,1.0471,5978699994.0
2007-07-12 18:05:00,1.0471,1.0474,1.047,1.04715,6523999957.0
2007-07-12 18:10:00,1.0472,1.0472,1.047,1.04705,2567200030.0
2007-07-12 18:15:00,1.04705,1.04705,1.0464,1.04655,4220700004.0
2007-07-12 18:20:00,1.04655,1.0467,1.04655,1.0467,1838000013.0
2007-07-12 18:25:00,1.0467,1.0467,1.0463,1.0463,3717200004.0
2007-07-12 18:30:00,1.0463,1.0464,1.046,1.0463,3604693777.0
2007-07-12 18:35:00,1.0463,1.0463,1.0459,1.046,7342873435.0
2007-07-12 18:40:00,1.046,1.0463,1.04595,1.0462,7506199989.0
2007-07-12 18:45:00,1.0462,1.0464,1.0461,1.0462,2123099995.0
2007-07-12 18:50:00,1.0463,1.04645,1.0463,1.0463,246900004.0
2007-07-12 18:55:00,1.0464,1.0464,1.0463,1.0464,135799999.0
2007-07-12 19:00:00,1.0464,1.04645,1.04615,1.0462,1868221675.0
2007-07-12 19:05:00,1.04615,1.0464,1.0461,1.0462,3892000023.0
2007-07-12 19:10:00,1.0462,1.0463,1.04565,1.0458,6738200022.0
2007-07-12 19:15:00,1.0458,1.0458,1.0455,1.04565,3142000028.0
2007-07-12 19:20:00,1.04565,1.0459,1.04565,1.0458,3593200007.0
2007-07-12 19:25:00,1.0458,1.0458,1.04555,1.0457,2373100001.0
2007-07-12 19:30:00,1.0457,1.0461,1.0457,1.04575,2912699991.0
2007-07-12 19:35:00,1.0458,1.0458,1.0457,1.0458,1706799990.0
2007-07-12 19:40:00,1.04556,1.0458,1.0455,1.0456,341300005.0
2007-07-12 19:45:00,1.0457,1.0459,1.04555,1.0456,2318899985.0
2007-07-12 19:50:00,1.0456,1.0457,1.04555,1.0456,1724100003.0
2007-07-12 19:55:00,1.0456,1.0457,1.04509,1.0456,1099799998.0
2007-07-12 20:00:00,1.0456,1.0457,1.04555,1.04555,1044699991.0
2007-07-12 20:05:00,1.0456,1.046,1.0456,1.04575,3013599999.0
2007-07-12 20:10:00,1.0458,1.0458,1.0456,1.04565,2387200028.0
2007-07-12 20:15:00,1.0457,1.0458,1.04545,1.0457,5306400002.0
2007-07-12 20:20:00,1.0457,1.0462,1.0456,1.0461,7008599997.0
2007-07-12 20:25:00,1.0461,1.0462,1.0459,1.0462,4380300010.0
2007-07-12 20:30:00,1.0462,1.0463,1.046,1.0461,2994699996.0
2007-07-12 20:35:00,1.0461,1.0462,1.046,1.0461,4853200032.0
2007-07-12 20:40:00,1.0462,1.0463,1.0461,1.0462,3589700023.0
2007-07-12 20:45:00,1.0463,1.04645,1.0462,1.0464,778000003.0
2007-07-12 20:50:00,1.0464,1.0466,1.04615,1.0463,3952899974.0
2007-07-12 20:55:00,1.0463,1.0468,1.0463,1.0467,3115200005.0
2007-07-12 21:00:00,1.0467,1.0469,1.0465,1.04675,2663499994.0
2007-07-12 21:05:00,1.04675,1.0469,1.0463,1.04645,1882699998.0
2007-07-12 21:10:00,1.04645,1.0466,1.0464,1.0465,780099999.0
2007-07-12 21:15:00,1.0465,1.04665,1.04625,1.0465,908600005.0
2007-07-12 21:20:00,1.0465,1.04655,1.0463,1.0463,1855999998.0
2007-07-12 21:25:00,1.0463,1.0464,1.0461,1.04615,4514500015.0
2007-07-12 21:30:00,1.04615,1.0462,1.0459,1.046,4567400031.0
2007-07-12 21:35:00,1.046,1.046,1.0456,1.0457,3767599995.0
2007-07-12 21:40:00,1.0457,1.0458,1.0455,1.0457,2193000001.0
2007-07-12 21:45:00,1.0457,1.0458,1.0454,1.0457,3854699996.0
2007-07-12 21:50:00,1.0456,1.0456,1.04535,1.0455,5055000005.0
2007-07-12 21:55:00,1.0455,1.0456,1.0453,1.0454,3622100004.0
2007-07-12 22:00:00,1.0454,1.0455,1.0449,1.0452,5013799972.0
2007-07-12 22:05:00,1.0452,1.0455,1.0448,1.0452,4872299994.0
2007-07-12 22:10:00,1.0452,1.0453,1.0449,1.045,2673500012.0
2007-07-12 22:15:00,1.045,1.0452,1.0449,1.0451,619399991.0
2007-07-12 22:20:00,1.0451,1.0453,1.0451,1.0451,871699999.0
2007-07-12 22:25:00,1.0452,1.0456,1.0451,1.0455,1749799998.0
2007-07-12 22:30:00,1.04533,1.0456,1.04528,1.0454,891099999.0
2007-07-12 22:35:00,1.04525,1.0455,1.04524,1.0455,786999997.0
2007-07-12 22:40:00,1.0455,1.0456,1.0454,1.0456,2015600008.0
2007-07-12 22:45:00,1.0455,1.0455,1.0453,1.0455,1731200001.0
2007-07-12 22:50:00,1.0455,1.0456,1.0454,1.0456,1527400011.0
2007-07-12 22:55:00,1.0456,1.0457,1.0455,1.0457,1495799999.0
2007-07-12 23:00:00,1.0456,1.0459,1.0455,1.0459,373300005.0
2007-07-12 23:05:00,1.0459,1.046,1.0455,1.0456,821999999.0
2007-07-12 23:10:00,1.0456,1.0458,1.0456,1.0457,291799995.0
2007-07-12 23:15:00,1.0457,1.0457,1.0453,1.0454,605100009.0
2007-07-12 23:20:00,1.0457,1.0457,1.04507,1.0451,815300005.0
2007-07-12 23:25:00,1.0454,1.0456,1.04528,1.0453,1057900008.0
2007-07-12 23:30:00,1.0456,1.0456,1.0452,1.0454,547099995.0
2007-07-12 23:35:00,1.04527,1.0456,1.04527,1.04535,350300005.0
2007-07-12 23:40:00,1.0456,1.0456,1.04535,1.0456,272300002.0
2007-07-12 23:45:00,1.0456,1.0456,1.0449,1.0451,1089300000.0
2007-07-12 23:50:00,1.0451,1.0452,1.045,1.0452,568300007.0
2007-07-12 23:55:00,1.0451,1.0452,1.0448,1.04505,1457700012.0
2007-07-13 00:00:00,1.0451,1.0453,1.045,1.0451,1622300001.0
2007-07-13 00:05:00,1.0451,1.0451,1.04477,1.045,947799989.0
2007-07-13 00:10:00,1.045,1.0451,1.0449,1.0451,254799995.0
2007-07-13 00:15:00,1.0451,1.0451,1.0449,1.0451,1427000008.0
2007-07-13 00:20:00,1.0451,1.0452,1.045,1.045,681400006.0
2007-07-13 00:25:00,1.0451,1.0453,1.0451,1.0453,88500000.0
2007-07-13 00:30:00,1.0453,1.0457,1.0451,1.0456,661599992.0
2007-07-13 00:35:00,1.0456,1.0458,1.0454,1.0458,406200000.0
2007-07-13 00:40:00,1.0459,1.0459,1.04521,1.0459,340500004.0
2007-07-13 00:45:00,1.0459,1.0459,1.04545,1.04545,490699997.0
2007-07-13 00:50:00,1.0457,1.0457,1.0452,1.0452,682800009.0
2007-07-13 00:55:00,1.0454,1.0456,1.04487,1.0456,267500003.0
2007-07-13 01:00:00,1.0456,1.0457,1.0455,1.0457,528900001.0
2007-07-13 01:05:00,1.0457,1.0457,1.04516,1.0455,504900002.0
2007-07-13 01:10:00,1.0455,1.04575,1.04527,1.04534,1406500001.0
2007-07-13 01:15:00,1.0458,1.0459,1.04531,1.0454,413300001.0
2007-07-13 01:20:00,1.0456,1.0458,1.0455,1.0455,423600003.0
2007-07-13 01:25:00,1.0455,1.04585,1.04546,1.0457,514199999.0
2007-07-13 01:30:00,1.0453,1.046,1.0453,1.0456,995399991.0
2007-07-13 01:35:00,1.0456,1.0456,1.04535,1.0454,533099996.0
2007-07-13 01:40:00,1.0455,1.0457,1.04528,1.04556,1304000002.0
2007-07-13 01:45:00,1.0457,1.0457,1.0455,1.0455,411399999.0
2007-07-13 01:50:00,1.0455,1.0456,1.04528,1.0455,510300004.0
2007-07-13 01:55:00,1.04534,1.0455,1.04528,1.0455,674700002.0
2007-07-13 02:00:00,1.0455,1.0457,1.0454,1.0455,1082399979.0
2007-07-13 02:05:00,1.04547,1.04575,1.04547,1.04565,378399997.0
2007-07-13 02:10:00,1.04565,1.0457,1.04525,1.0457,188699999.0
2007-07-13 02:15:00,1.0457,1.0458,1.04534,1.0457,365000003.0
2007-07-13 02:20:00,1.0457,1.0458,1.04531,1.04537,701199999.0
2007-07-13 02:25:00,1.04555,1.0458,1.0455,1.0458,695999994.0
2007-07-13 02:30:00,1.0458,1.0459,1.04552,1.0456,247499999.0
2007-07-13 02:35:00,1.04577,1.0459,1.04552,1.0459,183499997.0
2007-07-13 02:40:00,1.04553,1.04625,1.04547,1.0462,599200006.0
2007-07-13 02:45:00,1.0462,1.04625,1.0461,1.0462,386200000.0
2007-07-13 02:50:00,1.0462,1.0462,1.0459,1.0459,1020500010.0
2007-07-13 02:55:00,1.0459,1.046,1.04585,1.04595,1191900000.0
2007-07-13 03:00:00,1.046,1.0462,1.04575,1.0458,1416800001.0
2007-07-13 03:05:00,1.0458,1.04585,1.0457,1.0457,706799983.0
2007-07-13 03:10:00,1.0457,1.04575,1.04545,1.04545,784399991.0
2007-07-13 03:15:00,1.04545,1.04555,1.0451,1.04515,1685199989.0
2007-07-13 03:20:00,1.0451,1.0454,1.04505,1.04535,988899993.0
2007-07-13 03:25:00,1.04535,1.04545,1.0453,1.04535,550599993.0
2007-07-13 03:30:00,1.0454,1.0454,1.04499,1.0454,717999999.0
2007-07-13 03:35:00,1.0454,1.0454,1.04525,1.0454,644299994.0
2007-07-13 03:40:00,1.0454,1.0455,1.0453,1.0453,283900001.0
2007-07-13 03:45:00,1.04535,1.04535,1.04501,1.04535,463000008.0
2007-07-13 03:50:00,1.04496,1.04535,1.04492,1.0452,1971499994.0
2007-07-13 03:55:00,1.0452,1.0452,1.04515,1.04515,50400000.0
2007-07-13 04:00:00,1.0452,1.0452,1.04473,1.0451,957400020.0
2007-07-13 04:05:00,1.04515,1.0454,1.0451,1.0453,367099995.0
2007-07-13 04:10:00,1.0451,1.04535,1.04494,1.0453,702600012.0
2007-07-13 04:15:00,1.0453,1.04535,1.04493,1.04497,3208199996.0
2007-07-13 04:20:00,1.04535,1.04545,1.04495,1.04545,317499999.0
2007-07-13 04:25:00,1.04545,1.0456,1.04503,1.04521,2113900003.0
2007-07-13 04:30:00,1.04525,1.04544,1.04516,1.04527,891299998.0
2007-07-13 04:35:00,1.0455,1.04555,1.04525,1.0453,301200004.0
2007-07-13 04:40:00,1.0452,1.0455,1.04501,1.04511,309400002.0
2007-07-13 04:45:00,1.04515,1.0455,1.04515,1.0455,388800000.0
2007-07-13 04:50:00,1.0455,1.0455,1.045,1.045,925200001.0
2007-07-13 04:55:00,1.0451,1.0452,1.04505,1.0452,19700000.0
2007-07-13 05:00:00,1.0452,1.0452,1.04495,1.045,561399997.0
2007-07-13 05:05:00,1.04477,1.04515,1.04459,1.0451,243799999.0
2007-07-13 05:10:00,1.0451,1.0451,1.04455,1.04505,327999993.0
2007-07-13 05:15:00,1.04479,1.0451,1.04473,1.04505,644800012.0
2007-07-13 05:20:00,1.04505,1.04515,1.0448,1.0449,399399991.0
2007-07-13 05:25:00,1.04505,1.04505,1.04474,1.04484,601900003.0
2007-07-13 05:30:00,1.0447,1.04505,1.0447,1.04505,48900000.0
2007-07-13 05:35:00,1.04505,1.04515,1.04505,1.0451,38300000.0
2007-07-13 05:40:00,1.04468,1.0451,1.04467,1.04485,719199998.0
2007-07-13 05:45:00,1.0451,1.04515,1.04461,1.04485,423500001.0
2007-07-13 05:50:00,1.04505,1.0451,1.04462,1.0451,995300006.0
2007-07-13 05:55:00,1.04492,1.0452,1.04488,1.0452,1795299997.0
2007-07-13 06:00:00,1.04482,1.04506,1.0448,1.0449,1347100011.0
2007-07-13 06:05:00,1.04498,1.0453,1.04487,1.0452,416800002.0
2007-07-13 06:10:00,1.0452,1.04545,1.0451,1.04535,993700007.0
2007-07-13 06:15:00,1.04525,1.04545,1.04504,1.04521,913726210.0
2007-07-13 06:20:00,1.0454,1.0455,1.04498,1.0455,1215299993.0
2007-07-13 06:25:00,1.0454,1.0454,1.0452,1.0452,328200003.0
2007-07-13 06:30:00,1.0454,1.0455,1.04505,1.04517,1417700011.0
2007-07-13 06:35:00,1.04527,1.04555,1.04516,1.0454,1132500006.0
2007-07-13 06:40:00,1.04512,1.04555,1.04496,1.0454,462199997.0
2007-07-13 06:45:00,1.0453,1.0454,1.04507,1.04515,518300002.0
2007-07-13 06:50:00,1.0454,1.0456,1.04504,1.0455,239899998.0
2007-07-13 06:55:00,1.0455,1.0456,1.0455,1.0455,117600000.0
2007-07-13 07:00:00,1.0455,1.0456,1.04534,1.0456,708600000.0
2007-07-13 07:05:00,1.0453,1.0455,1.04523,1.0455,1811000002.0
2007-07-13 07:10:00,1.04526,1.0455,1.04515,1.0455,198200006.0
2007-07-13 07:15:00,1.0455,1.0455,1.04507,1.0455,585200001.0
2007-07-13 07:20:00,1.0455,1.0456,1.04545,1.0456,99900000.0
2007-07-13 07:25:00,1.0456,1.0456,1.0456,1.0456,97400000.0
2007-07-13 07:30:00,1.0456,1.0456,1.04518,1.0456,196000001.0
2007-07-13 07:35:00,1.0456,1.0456,1.04515,1.04515,1171399997.0
2007-07-13 07:40:00,1.0452,1.0454,1.0452,1.0453,636500008.0
2007-07-13 07:45:00,1.04525,1.0454,1.04515,1.0452,1775199990.0
2007-07-13 07:50:00,1.0452,1.0456,1.045,1.04525,2134499997.0
2007-07-13 07:55:00,1.0453,1.0454,1.0452,1.04535,656200002.0
2007-07-13 08:00:00,1.0454,1.0456,1.0453,1.0456,747699998.0
2007-07-13 08:05:00,1.0455,1.0456,1.04458,1.0452,2723760000.0
2007-07-13 08:10:00,1.0453,1.04565,1.0453,1.0455,484300001.0
2007-07-13 08:15:00,1.0455,1.0457,1.04545,1.0455,421799999.0
2007-07-13 08:20:00,1.0455,1.0458,1.04511,1.0458,809500000.0
2007-07-13 08:25:00,1.0458,1.0458,1.0454,1.0456,959600001.0
2007-07-13 08:30:00,1.0456,1.0457,1.0455,1.0457,219400000.0
2007-07-13 08:35:00,1.0457,1.0458,1.0457,1.0458,915399994.0
2007-07-13 08:40:00,1.0458,1.0468,1.0458,1.0463,4222499972.0
2007-07-13 08:45:00,1.0464,1.0474,1.04635,1.0472,6700699991.0
2007-07-13 08:50:00,1.0471,1.0473,1.0465,1.0467,7056299984.0
2007-07-13 08:55:00,1.0467,1.047,1.0467,1.047,3340699993.0
2007-07-13 09:00:00,1.047,1.0471,1.0466,1.0471,4428199970.0
2007-07-13 09:05:00,1.0471,1.0472,1.0468,1.047,3026100005.0
2007-07-13 09:10:00,1.047,1.047,1.0467,1.0467,2024500006.0
2007-07-13 09:15:00,1.0467,1.0469,1.0463,1.0465,2349300004.0
2007-07-13 09:20:00,1.0465,1.0466,1.0456,1.0456,3833799988.0
2007-07-13 09:25:00,1.0456,1.0457,1.0455,1.0457,2066400006.0
2007-07-13 09:30:00,1.0457,1.0461,1.0455,1.0456,3507999998.0
2007-07-13 09:35:00,1.0456,1.0464,1.0456,1.0459,6459999976.0
2007-07-13 09:40:00,1.0459,1.0461,1.0458,1.046,4526299979.0
2007-07-13 09:45:00,1.04595,1.0464,1.0459,1.0464,5295399998.0
2007-07-13 09:50:00,1.0463,1.0466,1.0463,1.0466,3434000026.0
2007-07-13 09:55:00,1.0466,1.0473,1.0466,1.0471,4469600008.0
2007-07-13 10:00:00,1.0471,1.0472,1.0469,1.047,2178799982.0
2007-07-13 10:05:00,1.047,1.047,1.04645,1.04645,5083700003.0
2007-07-13 10:10:00,1.04645,1.04665,1.04635,1.04655,1130800003.0
2007-07-13 10:15:00,1.04655,1.0468,1.0461,1.0463,1512400002.0
2007-07-13 10:20:00,1.0463,1.0467,1.0461,1.04665,1755300002.0
2007-07-13 10:25:00,1.0466,1.0467,1.04645,1.04645,721500004.0
2007-07-13 10:30:00,1.0465,1.0466,1.0464,1.04655,1723400001.0
2007-07-13 10:35:00,1.0466,1.0466,1.04635,1.0465,1410700004.0
2007-07-13 10:40:00,1.0465,1.0465,1.04635,1.0465,625999993.0
2007-07-13 10:45:00,1.0465,1.0465,1.04645,1.0465,605399994.0
2007-07-13 10:50:00,1.0465,1.0465,1.0462,1.0462,2843200001.0
2007-07-13 10:55:00,1.0462,1.0465,1.0461,1.0465,3580300004.0
2007-07-13 11:00:00,1.0463,1.0465,1.04586,1.0463,2261599999.0
2007-07-13 11:05:00,1.0463,1.0466,1.04625,1.0466,932500015.0
2007-07-13 11:10:00,1.0466,1.0466,1.04635,1.0464,881000001.0
2007-07-13 11:15:00,1.0464,1.0465,1.04635,1.0464,816900006.0
2007-07-13 11:20:00,1.0464,1.0467,1.04614,1.0466,2072399984.0
2007-07-13 11:25:00,1.04645,1.0468,1.04609,1.0467,2188590447.0
2007-07-13 11:30:00,1.0467,1.0471,1.0467,1.0471,2091999994.0
2007-07-13 11:35:00,1.047,1.0471,1.04653,1.04653,2304899990.0
2007-07-13 11:40:00,1.0469,1.04695,1.04675,1.0469,831500003.0
2007-07-13 11:45:00,1.0469,1.0469,1.04675,1.04675,633800005.0
2007-07-13 11:50:00,1.0468,1.0469,1.04675,1.0469,724099996.0
2007-07-13 11:55:00,1.0469,1.0471,1.04685,1.047,1027099995.0
2007-07-13 12:00:00,1.047,1.0471,1.04685,1.047,813200001.0
2007-07-13 12:05:00,1.047,1.0471,1.04675,1.0469,2023973259.0
2007-07-13 12:10:00,1.0469,1.0476,1.0469,1.04755,1693199995.0
2007-07-13 12:15:00,1.04755,1.0477,1.04725,1.0474,1351100003.0
2007-07-13 12:20:00,1.04745,1.0477,1.0472,1.0475,1259200006.0
2007-07-13 12:25:00,1.0475,1.048,1.0475,1.04765,1660199996.0
2007-07-13 12:30:00,1.04765,1.0478,1.0473,1.04755,943800016.0
2007-07-13 12:35:00,1.04755,1.0477,1.04755,1.04755,126000000.0
2007-07-13 12:40:00,1.0475,1.0475,1.04745,1.0475,67000000.0
2007-07-13 12:45:00,1.0475,1.04755,1.04745,1.0475,75600000.0
2007-07-13 12:50:00,1.0475,1.0478,1.0475,1.04765,676199997.0
2007-07-13 12:55:00,1.04765,1.04775,1.0476,1.0477,789800003.0
2007-07-13 13:00:00,1.04775,1.04775,1.04745,1.04745,494299999.0
2007-07-13 13:05:00,1.0473,1.0476,1.04714,1.04755,2333000000.0
2007-07-13 13:10:00,1.0476,1.04775,1.0474,1.0474,827200003.0
2007-07-13 13:15:00,1.04745,1.04745,1.04695,1.0473,2873300004.0
2007-07-13 13:20:00,1.0473,1.0475,1.04705,1.04715,1858399996.0
2007-07-13 13:25:00,1.04715,1.0472,1.04695,1.047,2041100003.0
2007-07-13 13:30:00,1.047,1.047,1.04677,1.047,1101287206.0
2007-07-13 13:35:00,1.047,1.0474,1.0463,1.0463,3854300007.0
2007-07-13 13:40:00,1.04635,1.04635,1.0454,1.04585,3128000010.0
2007-07-13 13:45:00,1.04585,1.0459,1.04575,1.04585,366299995.0
2007-07-13 13:50:00,1.04585,1.04615,1.0458,1.04615,996199992.0
2007-07-13 13:55:00,1.04615,1.0465,1.04605,1.0462,4557100037.0
2007-07-13 14:00:00,1.0462,1.0463,1.04576,1.0462,2295700000.0
2007-07-13 14:05:00,1.04615,1.04625,1.04605,1.0462,2332500006.0
2007-07-13 14:10:00,1.0462,1.0462,1.04535,1.0456,2823399999.0
2007-07-13 14:15:00,1.0456,1.0461,1.0455,1.0457,3150200019.0
2007-07-13 14:20:00,1.0458,1.0464,1.0458,1.0463,1655400008.0
2007-07-13 14:25:00,1.0463,1.0465,1.046,1.0463,1492999997.0
2007-07-13 14:30:00,1.0462,1.0465,1.04525,1.04545,8347699992.0
2007-07-13 14:35:00,1.04545,1.0458,1.0446,1.0448,6784100001.0
2007-07-13 14:40:00,1.04485,1.0458,1.0447,1.0455,5232599998.0
2007-07-13 14:45:00,1.04545,1.04585,1.04525,1.0458,7172999981.0
2007-07-13 14:50:00,1.0458,1.0458,1.0446,1.04505,4847699998.0
2007-07-13 14:55:00,1.0451,1.0462,1.0451,1.0458,6286400001.0
2007-07-13 15:00:00,1.0457,1.04605,1.0456,1.0457,2635000011.0
2007-07-13 15:05:00,1.0457,1.0462,1.04565,1.0462,3519199984.0
2007-07-13 15:10:00,1.0462,1.0462,1.04595,1.0462,5264400003.0
2007-07-13 15:15:00,1.0462,1.0472,1.04615,1.0466,5761999972.0
2007-07-13 15:20:00,1.0465,1.0468,1.04585,1.0465,6048059996.0
2007-07-13 15:25:00,1.0465,1.0468,1.0463,1.0464,3851799994.0
2007-07-13 15:30:00,1.0464,1.048,1.0461,1.04795,5222399987.0
2007-07-13 15:35:00,1.0479,1.04865,1.04745,1.04825,5017099990.0
2007-07-13 15:40:00,1.04825,1.049,1.04825,1.0485,4795599994.0
2007-07-13 15:45:00,1.0485,1.04865,1.0483,1.04865,3702800019.0
2007-07-13 15:50:00,1.04865,1.04905,1.0484,1.0486,5121900011.0
2007-07-13 15:55:00,1.0486,1.0494,1.04845,1.0489,4494200010.0
2007-07-13 16:00:00,1.049,1.0498,1.04875,1.04875,4572499992.0
2007-07-13 16:05:00,1.04875,1.04895,1.04855,1.04865,2852200005.0
2007-07-13 16:10:00,1.0487,1.049,1.0486,1.04875,3986699988.0
2007-07-13 16:15:00,1.04875,1.049,1.0485,1.0488,1041599997.0
2007-07-13 16:20:00,1.04875,1.04895,1.04855,1.0488,2377599988.0
2007-07-13 16:25:00,1.0488,1.04885,1.04865,1.04865,676100005.0
2007-07-13 16:30:00,1.04865,1.04885,1.04845,1.0485,1401599975.0
2007-07-13 16:35:00,1.04845,1.0486,1.0484,1.04845,2221400004.0
2007-07-13 16:40:00,1.04845,1.0488,1.0484,1.04855,2853500001.0
2007-07-13 16:45:00,1.04855,1.04865,1.04845,1.04845,1287800005.0
2007-07-13 16:50:00,1.04845,1.0486,1.0483,1.0484,925100003.0
2007-07-13 16:55:00,1.0484,1.0484,1.0474,1.0478,5046399986.0
2007-07-13 17:00:00,1.04775,1.04785,1.04755,1.04755,3515799995.0
2007-07-13 17:05:00,1.04755,1.04755,1.047,1.04725,4270800008.0
2007-07-13 17:10:00,1.04725,1.0475,1.0472,1.04745,2822900006.0
2007-07-13 17:15:00,1.04745,1.04755,1.0473,1.04755,2627599992.0
2007-07-13 17:20:00,1.04755,1.04765,1.04745,1.04745,2028800003.0
2007-07-13 17:25:00,1.04755,1.04765,1.04715,1.04735,1492800012.0
2007-07-13 17:30:00,1.04735,1.04745,1.04725,1.04735,2683600009.0
2007-07-13 17:35:00,1.0474,1.04765,1.0473,1.0476,1377500000.0
2007-07-13 17:40:00,1.0476,1.0478,1.0475,1.0478,1485600003.0
2007-07-13 17:45:00,1.0477,1.0479,1.0476,1.04775,1153299998.0
2007-07-13 17:50:00,1.04775,1.04775,1.04745,1.0475,4038899993.0
2007-07-13 17:55:00,1.0475,1.0476,1.04725,1.04755,3493099991.0
2007-07-13 18:00:00,1.0476,1.0478,1.0475,1.04755,369200000.0
2007-07-13 18:05:00,1.04755,1.04775,1.0475,1.0477,1060900007.0
2007-07-13 18:10:00,1.0477,1.0478,1.0477,1.0477,361200000.0
2007-07-13 18:15:00,1.0477,1.0477,1.04755,1.0476,1026599996.0
2007-07-13 18:20:00,1.0476,1.0477,1.0474,1.0476,1211100008.0
2007-07-13 18:25:00,1.0476,1.0477,1.0475,1.0476,3773100019.0
2007-07-13 18:30:00,1.0476,1.0476,1.04725,1.0474,2097600002.0
2007-07-13 18:35:00,1.0473,1.0475,1.0471,1.0473,6954899991.0
2007-07-13 18:40:00,1.0473,1.0474,1.0472,1.0473,2466699995.0
2007-07-13 18:45:00,1.0473,1.0474,1.0471,1.0472,4554700005.0
2007-07-13 18:50:00,1.0471,1.0475,1.0471,1.0474,3950200047.0
2007-07-13 18:55:00,1.0474,1.04765,1.0474,1.0476,853999995.0
2007-07-13 19:00:00,1.04765,1.04785,1.0475,1.0475,1068399996.0
2007-07-13 19:05:00,1.0475,1.0475,1.04725,1.0473,3847899967.0
2007-07-13 19:10:00,1.0473,1.0477,1.0473,1.0477,567600014.0
2007-07-13 19:15:00,1.0477,1.0481,1.0476,1.0477,1208999990.0
2007-07-13 19:20:00,1.0477,1.04775,1.0473,1.0475,2127500001.0
2007-07-13 19:25:00,1.0475,1.0475,1.0473,1.0475,841199992.0
2007-07-13 19:30:00,1.0475,1.0475,1.04725,1.0475,954799995.0
2007-07-13 19:35:00,1.0475,1.0477,1.04745,1.0476,812099998.0
2007-07-13 19:40:00,1.0476,1.0478,1.0476,1.04775,800699995.0
2007-07-13 19:45:00,1.0478,1.0479,1.04755,1.0476,2470899992.0
2007-07-13 19:50:00,1.0476,1.0478,1.04755,1.04765,1061700006.0
2007-07-13 19:55:00,1.04765,1.0479,1.04755,1.04765,1412600005.0
2007-07-13 20:00:00,1.0477,1.0483,1.0477,1.0481,1665800006.0
2007-07-13 20:05:00,1.0482,1.0485,1.0475,1.0475,5485899991.0
2007-07-13 20:10:00,1.04765,1.0478,1.04743,1.04761,464400001.0
2007-07-13 20:15:00,1.0478,1.0481,1.0478,1.048,3006099988.0
2007-07-13 20:20:00,1.0479,1.0482,1.0479,1.0479,1878899999.0
2007-07-13 20:25:00,1.04795,1.0481,1.0478,1.0478,1988200002.0
2007-07-13 20:30:00,1.0479,1.048,1.04775,1.0478,3543499972.0
2007-07-13 20:35:00,1.0478,1.0479,1.0477,1.04775,229400003.0
2007-07-13 20:40:00,1.0479,1.0479,1.04745,1.04757,942099999.0
2007-07-13 20:45:00,1.0479,1.048,1.0479,1.048,729900001.0
2007-07-13 20:50:00,1.048,1.048,1.04742,1.04742,1085400002.0
2007-07-13 20:55:00,1.0478,1.0479,1.04755,1.04765,1274100002.0
2007-07-13 21:00:00,1.04765,1.04775,1.0474,1.0477,1935299983.0
2007-07-13 21:05:00,1.0477,1.0478,1.0476,1.0477,3118599993.0
2007-07-13 21:10:00,1.0477,1.0479,1.0476,1.0479,1703099986.0
2007-07-13 21:15:00,1.0479,1.0481,1.0478,1.0481,2312300001.0
2007-07-13 21:20:00,1.04778,1.0481,1.04764,1.04782,724699998.0
2007-07-13 21:25:00,1.0481,1.0483,1.0479,1.0482,2886899995.0
2007-07-13 21:30:00,1.0482,1.0482,1.0481,1.0482,128300000.0
2007-07-13 21:35:00,1.04803,1.0483,1.04789,1.0483,619000001.0
2007-07-13 21:40:00,1.0483,1.0484,1.0482,1.0484,1104299999.0
2007-07-13 21:45:00,1.04824,1.0486,1.04799,1.0485,1562700002.0
2007-07-13 21:50:00,1.0485,1.0485,1.0481,1.0485,1372200001.0
2007-07-13 21:55:00,1.0484,1.0485,1.0482,1.0485,745800000.0
2007-07-13 22:00:00,1.0485,1.0485,1.048,1.0481,1201599995.0
2007-07-13 22:05:00,1.048,1.0482,1.0479,1.048,943520002.0
2007-07-13 22:10:00,1.048,1.0484,1.048,1.0482,1310000001.0
2007-07-13 22:15:00,1.0482,1.0482,1.0474,1.0475,1062400000.0
2007-07-13 22:20:00,1.0475,1.0478,1.04735,1.0477,606000003.0
2007-07-13 22:25:00,1.0477,1.0481,1.0477,1.0479,431800002.0
2007-07-13 22:30:00,1.0479,1.048,1.0478,1.0479,623700002.0
2007-07-13 22:35:00,1.0479,1.0479,1.0476,1.0479,670300007.0
2007-07-13 22:40:00,1.0479,1.048,1.04764,1.04785,1539699990.0
2007-07-13 22:45:00,1.0479,1.048,1.0474,1.0474,576200000.0
2007-07-13 22:50:00,1.0475,1.0477,1.0474,1.0476,917300001.0
2007-07-13 22:55:00,1.0476,1.0476,1.04721,1.0474,222700001.0
2007-07-16 00:00:00,1.0482,1.0482,1.0477,1.0477,4800000.0
2007-07-16 00:10:00,1.0476,1.0477,1.0476,1.0477,9600000.0
2007-07-16 00:20:00,1.0478,1.0478,1.0478,1.0478,4800000.0
2007-07-16 00:35:00,1.0479,1.048,1.0479,1.0479,4800000.0
2007-07-16 00:40:00,1.0481,1.0482,1.048,1.0481,14400000.0
2007-07-16 00:45:00,1.0482,1.0482,1.048,1.0482,14400000.0
2007-07-16 00:50:00,1.0481,1.0481,1.048,1.048,9600000.0
2007-07-16 00:55:00,1.0478,1.0478,1.0477,1.0478,4800000.0
2007-07-16 01:00:00,1.0479,1.0479,1.0476,1.0477,14400000.0
2007-07-16 01:05:00,1.0481,1.0481,1.0477,1.0477,9600000.0
2007-07-16 01:10:00,1.0476,1.0476,1.0475,1.0475,4800000.0
2007-07-16 01:15:00,1.0476,1.0476,1.0475,1.0475,9600000.0
2007-07-16 01:20:00,1.0476,1.0476,1.0476,1.0476,4800000.0
2007-07-16 01:25:00,1.0475,1.0475,1.0475,1.0475,4800000.0
2007-07-16 01:35:00,1.0474,1.0474,1.0474,1.0474,4800000.0
2007-07-16 01:50:00,1.0476,1.0477,1.0475,1.0476,4800000.0
2007-07-16 02:00:00,1.0477,1.0477,1.0477,1.0477,47200000.0
2007-07-16 02:05:00,1.0477,1.0477,1.0474,1.0477,264799997.0
2007-07-16 02:10:00,1.0477,1.0477,1.04721,1.04722,450700001.0
2007-07-16 02:15:00,1.0476,1.0476,1.04724,1.04751,446900007.0
2007-07-16 02:20:00,1.0476,1.0476,1.04735,1.04748,263399994.0
2007-07-16 02:25:00,1.0476,1.0476,1.04721,1.04726,280999995.0
2007-07-16 02:30:00,1.04728,1.0475,1.04721,1.0475,272600000.0
2007-07-16 02:35:00,1.0475,1.0475,1.0475,1.0475,198400000.0
2007-07-16 02:40:00,1.04729,1.0475,1.04714,1.04728,480900002.0
2007-07-16 02:45:00,1.0471,1.0475,1.04708,1.04728,473300004.0
2007-07-16 02:50:00,1.0475,1.0475,1.04712,1.0475,245600000.0
2007-07-16 02:55:00,1.0475,1.0475,1.0474,1.0475,447200003.0
2007-07-16 03:00:00,1.0474,1.0475,1.04719,1.04726,64000002.0
2007-07-16 03:05:00,1.0475,1.0475,1.04696,1.0474,1203499969.0
2007-07-16 03:10:00,1.0474,1.0474,1.0472,1.0473,403999999.0
2007-07-16 03:15:00,1.0473,1.0473,1.04683,1.04707,1806900007.0
2007-07-16 03:20:00,1.0473,1.0473,1.04694,1.0473,922099993.0
2007-07-16 03:25:00,1.04674,1.0473,1.04674,1.0468,1138099999.0
2007-07-16 03:30:00,1.0468,1.047,1.0466,1.0469,1791699996.0
2007-07-16 03:35:00,1.0469,1.0469,1.04644,1.04675,322199997.0
2007-07-16 03:40:00,1.04663,1.0469,1.04647,1.04685,103000000.0
2007-07-16 03:45:00,1.0468,1.04685,1.04642,1.04659,267200002.0
2007-07-16 03:50:00,1.0469,1.0469,1.04639,1.0466,308399996.0
2007-07-16 03:55:00,1.04665,1.0468,1.04636,1.04665,434200004.0
2007-07-16 04:00:00,1.0467,1.0467,1.04636,1.04657,170200000.0
2007-07-16 04:05:00,1.0467,1.0468,1.0464,1.0465,255200003.0
2007-07-16 04:10:00,1.0468,1.0469,1.04675,1.0468,56800000.0
2007-07-16 04:15:00,1.0469,1.0469,1.0468,1.0468,62200000.0
2007-07-16 04:20:00,1.0468,1.0469,1.0468,1.0469,78400000.0
2007-07-16 04:25:00,1.04685,1.0469,1.0464,1.04685,159100000.0
2007-07-16 04:30:00,1.0469,1.047,1.04658,1.04675,446399998.0
2007-07-16 04:35:00,1.047,1.04705,1.04659,1.04677,278100000.0
2007-07-16 04:40:00,1.04705,1.0473,1.04673,1.0473,1119199999.0
2007-07-16 04:45:00,1.0472,1.0483,1.04715,1.04805,3059900010.0
2007-07-16 04:50:00,1.04805,1.04805,1.0476,1.0478,495899998.0
2007-07-16 04:55:00,1.048,1.048,1.04685,1.04685,1889400001.0
2007-07-16 05:00:00,1.0469,1.04707,1.04672,1.0469,535199998.0
2007-07-16 05:05:00,1.04687,1.047,1.04676,1.04679,614599998.0
2007-07-16 05:10:00,1.047,1.0471,1.04672,1.04697,1148900016.0
2007-07-16 05:15:00,1.04705,1.04705,1.0469,1.047,184400000.0
2007-07-16 05:20:00,1.047,1.047,1.04651,1.04683,217600000.0
2007-07-16 05:25:00,1.04672,1.047,1.04665,1.0467,582300004.0
2007-07-16 05:30:00,1.04639,1.0467,1.04629,1.0467,782200008.0
2007-07-16 05:35:00,1.0467,1.0467,1.0467,1.0467,187700001.0
2007-07-16 05:40:00,1.0467,1.0467,1.0467,1.0467,92000000.0
2007-07-16 05:45:00,1.0467,1.0467,1.04624,1.04639,353500000.0
2007-07-16 05:50:00,1.0467,1.0468,1.0467,1.0467,90000000.0
2007-07-16 05:55:00,1.0467,1.0468,1.04655,1.0467,216300002.0
2007-07-16 06:00:00,1.0467,1.0467,1.04644,1.04648,180700000.0
2007-07-16 06:05:00,1.0467,1.0467,1.0465,1.0466,310100000.0
2007-07-16 06:10:00,1.04637,1.0466,1.04621,1.0466,484499999.0
2007-07-16 06:15:00,1.0466,1.0467,1.04627,1.0467,742800005.0
2007-07-16 06:20:00,1.0467,1.04675,1.04636,1.04639,327833176.0
2007-07-16 06:25:00,1.04647,1.04675,1.04636,1.04675,1408098842.0
2007-07-16 06:30:00,1.0467,1.0469,1.04665,1.0467,334500004.0
2007-07-16 06:35:00,1.0467,1.0468,1.04645,1.04645,1254798398.0
2007-07-16 06:40:00,1.0468,1.0468,1.04645,1.0466,705700000.0
2007-07-16 06:45:00,1.04665,1.0468,1.04637,1.0464,1144500003.0
2007-07-16 06:50:00,1.0464,1.0465,1.04593,1.04605,726600002.0
2007-07-16 06:55:00,1.0464,1.0464,1.04606,1.0463,650400008.0
2007-07-16 07:00:00,1.0463,1.0463,1.04572,1.0463,157300000.0
2007-07-16 07:05:00,1.04582,1.04622,1.04582,1.0461,376000003.0
2007-07-16 07:10:00,1.0461,1.0462,1.04572,1.04588,1237400005.0
2007-07-16 07:15:00,1.04588,1.04607,1.0458,1.04598,2267200004.0
2007-07-16 07:20:00,1.0461,1.0461,1.0458,1.04593,495300000.0
2007-07-16 07:25:00,1.0461,1.0461,1.0458,1.0459,484099998.0
2007-07-16 07:30:00,1.046,1.046,1.046,1.046,136200000.0
2007-07-16 07:35:00,1.046,1.046,1.04515,1.0453,2116999996.0
2007-07-16 07:40:00,1.0453,1.0455,1.0452,1.0454,1061499999.0
2007-07-16 07:45:00,1.04535,1.0455,1.0453,1.0453,205500000.0
2007-07-16 07:50:00,1.0453,1.0453,1.0451,1.0453,286000000.0
2007-07-16 07:55:00,1.0454,1.0455,1.0452,1.0453,1274599990.0
2007-07-16 08:00:00,1.0453,1.04545,1.04455,1.0454,2556799991.0
2007-07-16 08:05:00,1.0454,1.0456,1.0453,1.0455,618599999.0
2007-07-16 08:10:00,1.0455,1.0457,1.04545,1.0455,771799995.0
2007-07-16 08:15:00,1.0455,1.0456,1.0447,1.0447,1649500004.0
2007-07-16 08:20:00,1.04475,1.04525,1.04445,1.04525,812500006.0
2007-07-16 08:25:00,1.04486,1.04525,1.04446,1.04481,1501799984.0
2007-07-16 08:30:00,1.0449,1.0456,1.04475,1.0454,2196299999.0
2007-07-16 08:35:00,1.0454,1.04555,1.0454,1.0455,385500002.0
2007-07-16 08:40:00,1.04555,1.0463,1.04555,1.0462,1595399997.0
2007-07-16 08:45:00,1.046,1.0463,1.0458,1.0458,2497699988.0
2007-07-16 08:50:00,1.04585,1.04595,1.04547,1.04585,583499998.0
2007-07-16 08:55:00,1.04585,1.0459,1.04499,1.04543,2147099997.0
2007-07-16 09:00:00,1.04575,1.04595,1.04575,1.0458,637700003.0
2007-07-16 09:05:00,1.0458,1.0458,1.0451,1.0457,2205800010.0
2007-07-16 09:10:00,1.0457,1.0463,1.0457,1.0462,1364300003.0
2007-07-16 09:15:00,1.0462,1.0463,1.04572,1.04592,460499993.0
2007-07-16 09:20:00,1.0461,1.0461,1.0459,1.046,251400001.0
2007-07-16 09:25:00,1.04595,1.04655,1.04595,1.04655,2090000003.0
2007-07-16 09:30:00,1.0466,1.04705,1.0464,1.047,2092500003.0
2007-07-16 09:35:00,1.047,1.047,1.04665,1.04665,3164799976.0
2007-07-16 09:40:00,1.0467,1.0468,1.0463,1.0468,3463769996.0
2007-07-16 09:45:00,1.0468,1.0468,1.0464,1.04655,5153000004.0
2007-07-16 09:50:00,1.04655,1.04675,1.04645,1.0465,1798500005.0
2007-07-16 09:55:00,1.04645,1.04655,1.0459,1.04625,3069899982.0
2007-07-16 10:00:00,1.04625,1.0463,1.046,1.0461,1619199999.0
2007-07-16 10:05:00,1.0461,1.0462,1.04562,1.04615,2388799986.0
2007-07-16 10:10:00,1.04615,1.0462,1.0458,1.04585,637990002.0
2007-07-16 10:15:00,1.0458,1.0458,1.04535,1.0454,1740199995.0
2007-07-16 10:20:00,1.0454,1.0456,1.0453,1.0455,4168300000.0
2007-07-16 10:25:00,1.0455,1.0457,1.04475,1.0451,2552499982.0
2007-07-16 10:30:00,1.0451,1.0452,1.04438,1.045,1516300001.0
2007-07-16 10:35:00,1.045,1.04595,1.045,1.0456,2558899995.0
2007-07-16 10:40:00,1.0456,1.0456,1.04495,1.04505,2211800010.0
2007-07-16 10:45:00,1.04505,1.04565,1.045,1.04555,874900006.0
2007-07-16 10:50:00,1.04555,1.04555,1.04525,1.0455,3175899983.0
2007-07-16 10:55:00,1.0455,1.04575,1.04545,1.0456,3228499995.0
2007-07-16 11:00:00,1.0456,1.0457,1.0453,1.04565,2807800008.0
2007-07-16 11:05:00,1.0457,1.0457,1.04535,1.04565,1223700000.0
2007-07-16 11:10:00,1.04565,1.046,1.0455,1.0458,4126399986.0
2007-07-16 11:15:00,1.0458,1.04585,1.0457,1.0458,1197499995.0
2007-07-16 11:20:00,1.04585,1.0459,1.0455,1.0457,3497899999.0
2007-07-16 11:25:00,1.0457,1.046,1.0457,1.0459,2928500018.0
2007-07-16 11:30:00,1.0459,1.046,1.04575,1.0458,1136999996.0
2007-07-16 11:35:00,1.04561,1.04585,1.04543,1.0457,2069500017.0
2007-07-16 11:40:00,1.0457,1.04575,1.0453,1.0454,1623600000.0
2007-07-16 11:45:00,1.0454,1.0458,1.04525,1.0458,1575400004.0
2007-07-16 11:50:00,1.0458,1.0459,1.04497,1.0459,1570300008.0
2007-07-16 11:55:00,1.04585,1.04655,1.04585,1.0464,3330399997.0
2007-07-16 12:00:00,1.0464,1.0465,1.04625,1.0465,800399998.0
2007-07-16 12:05:00,1.0465,1.04665,1.0463,1.0463,750600001.0
2007-07-16 12:10:00,1.0463,1.0464,1.04615,1.04615,438600000.0
2007-07-16 12:15:00,1.04615,1.0465,1.04615,1.0465,1198300007.0
2007-07-16 12:20:00,1.0465,1.04655,1.04625,1.04635,3234599992.0
2007-07-16 12:25:00,1.04635,1.0464,1.0463,1.0463,2477200014.0
2007-07-16 12:30:00,1.0463,1.04645,1.04615,1.0463,1304000009.0
2007-07-16 12:35:00,1.0463,1.0463,1.0461,1.0462,724199994.0
2007-07-16 12:40:00,1.0462,1.0462,1.04595,1.0462,360700001.0
2007-07-16 12:45:00,1.0462,1.0462,1.0459,1.04605,1453799995.0
2007-07-16 12:50:00,1.0461,1.0461,1.04565,1.04575,2020899993.0
2007-07-16 12:55:00,1.0458,1.0462,1.0458,1.0462,505899999.0
2007-07-16 13:00:00,1.0462,1.0462,1.0458,1.04585,483199997.0
2007-07-16 13:05:00,1.04585,1.04585,1.04545,1.04555,881900000.0
2007-07-16 13:10:00,1.0456,1.04565,1.04513,1.04526,1572499998.0
2007-07-16 13:15:00,1.04514,1.04575,1.04484,1.04565,2123499997.0
2007-07-16 13:20:00,1.04565,1.04595,1.0455,1.04585,1712000013.0
2007-07-16 13:25:00,1.0458,1.0459,1.04565,1.0457,1653800006.0
2007-07-16 13:30:00,1.0457,1.04605,1.04491,1.04605,4261799978.0
2007-07-16 13:35:00,1.04605,1.04605,1.04585,1.04605,791499994.0
2007-07-16 13:40:00,1.04605,1.04605,1.04546,1.04546,2172999991.0
2007-07-16 13:45:00,1.04543,1.04575,1.04494,1.0457,1069999997.0
2007-07-16 13:50:00,1.0457,1.04605,1.0454,1.04595,3857600002.0
2007-07-16 13:55:00,1.046,1.0469,1.04595,1.0465,1861000000.0
2007-07-16 14:00:00,1.0465,1.0465,1.0458,1.04585,1470700013.0
2007-07-16 14:05:00,1.04585,1.04585,1.0455,1.0456,1154099993.0
2007-07-16 14:10:00,1.04565,1.04625,1.04555,1.0462,1533099999.0
2007-07-16 14:15:00,1.04625,1.0464,1.04543,1.04605,1327499999.0
2007-07-16 14:20:00,1.04605,1.0462,1.0459,1.04615,1074100004.0
2007-07-16 14:25:00,1.04615,1.04615,1.0458,1.0459,923899999.0
2007-07-16 14:30:00,1.046,1.04705,1.0458,1.0467,4099499993.0
2007-07-16 14:35:00,1.0467,1.0467,1.0461,1.0464,2221800292.0
2007-07-16 14:40:00,1.0464,1.0464,1.04585,1.0461,2320944740.0
2007-07-16 14:45:00,1.0461,1.04675,1.0461,1.0466,2483184960.0
2007-07-16 14:50:00,1.04655,1.04675,1.0465,1.04655,396417741.0
2007-07-16 14:55:00,1.04655,1.0466,1.0464,1.0464,1716357367.0
2007-07-16 15:00:00,1.0464,1.0466,1.0461,1.0463,3400218730.0
2007-07-16 15:05:00,1.0463,1.0465,1.0463,1.0463,2438236192.0
2007-07-16 15:10:00,1.0463,1.0463,1.0458,1.04595,4745993522.0
2007-07-16 15:15:00,1.04595,1.0461,1.04585,1.046,1804822769.0
2007-07-16 15:20:00,1.046,1.04645,1.04595,1.0463,2452817908.0
2007-07-16 15:25:00,1.0463,1.0476,1.0463,1.04725,4382839097.0
2007-07-16 15:30:00,1.04725,1.04725,1.0466,1.0467,3234880121.0
2007-07-16 15:35:00,1.0467,1.0467,1.0461,1.0461,2677516295.0
2007-07-16 15:40:00,1.0461,1.0464,1.04595,1.0463,4393761514.0
2007-07-16 15:45:00,1.0463,1.04655,1.04605,1.04615,3124762669.0
2007-07-16 15:50:00,1.0462,1.04625,1.046,1.04605,2802775247.0
2007-07-16 15:55:00,1.04605,1.0463,1.0459,1.0462,1661027304.0
2007-07-16 16:00:00,1.0462,1.0462,1.04585,1.04585,331243940.0
2007-07-16 16:05:00,1.0459,1.04595,1.0433,1.0439,4695547969.0
2007-07-16 16:10:00,1.0438,1.0438,1.0421,1.0429,8287699992.0
2007-07-16 16:15:00,1.04305,1.0432,1.0426,1.0432,6017299974.0
2007-07-16 16:20:00,1.04315,1.04325,1.0416,1.0422,6239704994.0
2007-07-16 16:25:00,1.0423,1.0425,1.0418,1.04225,6382799999.0
2007-07-16 16:30:00,1.0422,1.0426,1.0422,1.0424,3092500002.0
2007-07-16 16:35:00,1.0424,1.0424,1.0421,1.04225,6692259944.0
2007-07-16 16:40:00,1.0423,1.0425,1.04205,1.04245,5865300008.0
2007-07-16 16:45:00,1.04245,1.0426,1.04215,1.0425,7033800010.0
2007-07-16 16:50:00,1.0425,1.0427,1.04225,1.0424,3158499993.0
2007-07-16 16:55:00,1.0424,1.04335,1.0424,1.04315,7593500033.0
2007-07-16 17:00:00,1.04315,1.04315,1.0426,1.04275,4025999999.0
2007-07-16 17:05:00,1.04275,1.04275,1.04245,1.0426,2429700000.0
2007-07-16 17:10:00,1.0426,1.04315,1.0426,1.04295,3258200004.0
2007-07-16 17:15:00,1.04295,1.04325,1.04295,1.04315,1679300004.0
2007-07-16 17:20:00,1.04315,1.0436,1.0425,1.04275,3098830016.0
2007-07-16 17:25:00,1.0428,1.04305,1.04255,1.0427,2395799993.0
2007-07-16 17:30:00,1.0427,1.0427,1.04195,1.0421,1396499996.0
2007-07-16 17:35:00,1.0421,1.04225,1.0415,1.0422,4209099996.0
2007-07-16 17:40:00,1.04215,1.0424,1.04205,1.0423,2342900000.0
2007-07-16 17:45:00,1.04225,1.0427,1.0421,1.0426,2741299996.0
2007-07-16 17:50:00,1.0426,1.0427,1.0424,1.04265,3754799999.0
2007-07-16 17:55:00,1.04265,1.043,1.0426,1.04295,4770799977.0
2007-07-16 18:00:00,1.043,1.043,1.04205,1.04205,2612200002.0
2007-07-16 18:05:00,1.0421,1.0429,1.0421,1.0428,2236499998.0
2007-07-16 18:10:00,1.04275,1.0429,1.04265,1.0427,1602200000.0
2007-07-16 18:15:00,1.0427,1.04305,1.0427,1.04295,1820300012.0
2007-07-16 18:20:00,1.04295,1.04315,1.0427,1.04315,1211899995.0
2007-07-16 18:25:00,1.043,1.0433,1.043,1.04315,1856199993.0
2007-07-16 18:30:00,1.04315,1.04335,1.0431,1.0432,457500000.0
2007-07-16 18:35:00,1.0432,1.0437,1.043,1.04325,2204299992.0
2007-07-16 18:40:00,1.04325,1.04325,1.0432,1.04325,210800000.0
2007-07-16 18:45:00,1.04325,1.04335,1.0432,1.04325,107200002.0
2007-07-16 18:50:00,1.04325,1.04335,1.04315,1.04335,64900000.0
2007-07-16 18:55:00,1.04335,1.04335,1.0432,1.04335,475999997.0
2007-07-16 19:00:00,1.04335,1.04335,1.0431,1.04315,376770005.0
2007-07-16 19:05:00,1.04315,1.04335,1.04305,1.04335,536699999.0
2007-07-16 19:10:00,1.04297,1.0433,1.04271,1.0432,1195600003.0
2007-07-16 19:15:00,1.04285,1.04335,1.04285,1.04302,143200000.0
2007-07-16 19:20:00,1.04325,1.04365,1.04325,1.04335,1232900001.0
2007-07-16 19:25:00,1.04335,1.04335,1.04325,1.04325,137200000.0
2007-07-16 19:30:00,1.04325,1.04325,1.0427,1.04278,645100006.0
2007-07-16 19:35:00,1.0431,1.04315,1.0426,1.0427,4444900007.0
2007-07-16 19:40:00,1.0427,1.043,1.04255,1.043,2332700011.0
2007-07-16 19:45:00,1.043,1.043,1.0428,1.0429,1328800010.0
2007-07-16 19:50:00,1.0429,1.0429,1.04272,1.0428,225299998.0
2007-07-16 19:55:00,1.0428,1.0431,1.04275,1.04295,2751299997.0
2007-07-16 20:00:00,1.043,1.04315,1.04295,1.043,3059100001.0
2007-07-16 20:05:00,1.043,1.043,1.0427,1.0428,3771703258.0
2007-07-16 20:10:00,1.0428,1.0428,1.04245,1.0426,664100001.0
2007-07-16 20:15:00,1.04265,1.04265,1.0424,1.04265,1746200001.0
2007-07-16 20:20:00,1.04265,1.043,1.04265,1.043,2911500000.0
2007-07-16 20:25:00,1.043,1.04315,1.04295,1.04295,2968099999.0
2007-07-16 20:30:00,1.04295,1.04315,1.04295,1.0431,2007299999.0
2007-07-16 20:35:00,1.0431,1.0431,1.04305,1.04305,447100000.0
2007-07-16 20:40:00,1.0431,1.0431,1.0429,1.043,1553300011.0
2007-07-16 20:45:00,1.043,1.0432,1.0429,1.04315,1342800001.0
2007-07-16 20:50:00,1.0431,1.04315,1.04285,1.04295,1197200003.0
2007-07-16 20:55:00,1.04295,1.043,1.04265,1.0428,3254199972.0
2007-07-16 21:00:00,1.0428,1.0428,1.0426,1.0427,5791700020.0
2007-07-16 21:05:00,1.0427,1.04295,1.04255,1.04265,3346300021.0
2007-07-16 21:10:00,1.04265,1.0428,1.04255,1.0427,1032000008.0
2007-07-16 21:15:00,1.0427,1.0429,1.04265,1.04275,2166599984.0
2007-07-16 21:20:00,1.0428,1.04285,1.0427,1.0428,1366600004.0
2007-07-16 21:25:00,1.0428,1.0428,1.04244,1.04245,1838699990.0
2007-07-16 21:30:00,1.0427,1.04285,1.04265,1.0428,1732200016.0
2007-07-16 21:35:00,1.0428,1.04285,1.0426,1.04275,2776500015.0
2007-07-16 21:40:00,1.04275,1.0428,1.0427,1.04275,249900000.0
2007-07-16 21:45:00,1.04275,1.04275,1.04265,1.0427,937900002.0
2007-07-16 21:50:00,1.04265,1.0428,1.04265,1.0428,1612300003.0
2007-07-16 21:55:00,1.0428,1.0428,1.04255,1.0427,2877199992.0
2007-07-16 22:00:00,1.0427,1.0428,1.04255,1.0428,1162300003.0
2007-07-16 22:05:00,1.04275,1.0431,1.04265,1.0431,1722500007.0
2007-07-16 22:10:00,1.0431,1.04335,1.04295,1.0431,2065200008.0
2007-07-16 22:15:00,1.0431,1.0431,1.04285,1.043,859300008.0
2007-07-16 22:20:00,1.0426,1.0432,1.0426,1.043,1267199995.0
2007-07-16 22:25:00,1.043,1.0431,1.04295,1.0431,1225799996.0
2007-07-16 22:30:00,1.043,1.0432,1.04295,1.0431,985099999.0
2007-07-16 22:35:00,1.04325,1.0434,1.0431,1.04335,1608400006.0
2007-07-16 22:40:00,1.0434,1.0435,1.0433,1.0433,1245800005.0
2007-07-16 22:45:00,1.0433,1.0435,1.04313,1.0435,629900003.0
2007-07-16 22:50:00,1.0435,1.0436,1.0433,1.0434,1279199992.0
2007-07-16 22:55:00,1.0434,1.0437,1.0434,1.0436,1436199995.0
2007-07-16 23:00:00,1.0435,1.044,1.0435,1.0438,909600004.0
2007-07-16 23:05:00,1.0438,1.044,1.0436,1.0438,428000000.0
2007-07-16 23:10:00,1.0438,1.044,1.0438,1.0439,698099995.0
2007-07-16 23:15:00,1.04368,1.0439,1.0433,1.0433,448599996.0
2007-07-16 23:20:00,1.0434,1.044,1.0434,1.0438,664700009.0
2007-07-16 23:25:00,1.0439,1.0441,1.0436,1.0439,1224800012.0
2007-07-16 23:30:00,1.0439,1.044,1.04342,1.0437,349099998.0
2007-07-16 23:35:00,1.0437,1.044,1.0435,1.0438,560900002.0
2007-07-16 23:40:00,1.0438,1.0438,1.0435,1.0435,1012899993.0
2007-07-16 23:45:00,1.0435,1.0439,1.04345,1.0438,507300001.0
2007-07-16 23:50:00,1.0438,1.0438,1.04346,1.04358,197500002.0
2007-07-16 23:55:00,1.04356,1.04375,1.0435,1.0437,267100000.0
2007-07-17 00:00:00,1.04359,1.04375,1.0435,1.0437,192099997.0
2007-07-17 00:05:00,1.0437,1.0437,1.04355,1.0436,263499994.0
2007-07-17 00:10:00,1.0436,1.0438,1.04335,1.04375,325699997.0
2007-07-17 00:15:00,1.04375,1.0438,1.04355,1.04371,295499997.0
2007-07-17 00:20:00,1.0436,1.0438,1.0436,1.0437,467400005.0
2007-07-17 00:25:00,1.0438,1.0438,1.0438,1.0438,425000000.0
2007-07-17 00:30:00,1.0438,1.0439,1.0438,1.0439,214200000.0
2007-07-17 00:35:00,1.0439,1.044,1.04362,1.044,70000000.0
2007-07-17 00:40:00,1.044,1.044,1.0435,1.04354,1300099979.0
2007-07-17 00:45:00,1.04365,1.0438,1.04335,1.04365,522199998.0
2007-07-17 00:50:00,1.04349,1.0437,1.04341,1.0436,178500000.0
2007-07-17 00:55:00,1.04341,1.0436,1.04317,1.0436,694199998.0
2007-07-17 01:00:00,1.0436,1.0438,1.04342,1.0438,878300008.0
2007-07-17 01:05:00,1.0437,1.0437,1.04335,1.0437,133300000.0
2007-07-17 01:10:00,1.0435,1.0437,1.04345,1.0435,161700000.0
2007-07-17 01:15:00,1.04345,1.0437,1.04338,1.04338,278200002.0
2007-07-17 01:20:00,1.0435,1.0437,1.04337,1.0434,124500001.0
2007-07-17 01:25:00,1.04334,1.0436,1.04315,1.04335,330999999.0
2007-07-17 01:30:00,1.0433,1.04365,1.0433,1.04365,123299998.0
2007-07-17 01:35:00,1.04338,1.0437,1.04334,1.04347,127900000.0
2007-07-17 01:40:00,1.04365,1.04365,1.04335,1.0436,169800001.0
2007-07-17 01:45:00,1.0436,1.0436,1.04345,1.04355,483199987.0
2007-07-17 01:50:00,1.0436,1.0436,1.04355,1.04355,218000000.0
2007-07-17 01:55:00,1.0436,1.0436,1.04329,1.0436,90300000.0
2007-07-17 02:00:00,1.0436,1.0436,1.04324,1.04336,420799999.0
2007-07-17 02:05:00,1.04351,1.04355,1.0432,1.04355,133500000.0
2007-07-17 02:10:00,1.04333,1.04355,1.04324,1.0435,292399998.0
2007-07-17 02:15:00,1.0435,1.0436,1.0434,1.0435,374400003.0
2007-07-17 02:20:00,1.0435,1.04365,1.04325,1.0436,197866492.0
2007-07-17 02:25:00,1.04332,1.0436,1.0433,1.0435,1248500000.0
2007-07-17 02:30:00,1.0436,1.0437,1.04332,1.0437,328400001.0
2007-07-17 02:35:00,1.04325,1.0437,1.04325,1.0434,559899990.0
2007-07-17 02:40:00,1.0437,1.0437,1.04338,1.04351,327799997.0
2007-07-17 02:45:00,1.0436,1.0437,1.04342,1.0437,71700000.0
2007-07-17 02:50:00,1.0437,1.044,1.0436,1.04395,1228899989.0
2007-07-17 02:55:00,1.04395,1.0441,1.0437,1.0441,1687000006.0
2007-07-17 03:00:00,1.0441,1.0445,1.04394,1.04405,1167000012.0
2007-07-17 03:05:00,1.0444,1.0444,1.04399,1.04401,1302899989.0
2007-07-17 03:10:00,1.04405,1.0444,1.04398,1.0442,726099995.0
2007-07-17 03:15:00,1.04415,1.0443,1.04366,1.04394,2560099993.0
2007-07-17 03:20:00,1.0443,1.0443,1.04377,1.04403,887300000.0
2007-07-17 03:25:00,1.0443,1.0443,1.04355,1.04355,1633100002.0
2007-07-17 03:30:00,1.04355,1.0437,1.0435,1.04355,471499999.0
2007-07-17 03:35:00,1.0435,1.04355,1.04321,1.04345,239900001.0
2007-07-17 03:40:00,1.04355,1.04355,1.04317,1.04345,220800001.0
2007-07-17 03:45:00,1.04345,1.0438,1.0434,1.0436,739099997.0
2007-07-17 03:50:00,1.0437,1.04375,1.04323,1.04351,446099999.0
2007-07-17 03:55:00,1.04342,1.04365,1.04335,1.0435,266399997.0
2007-07-17 04:00:00,1.04346,1.04365,1.04318,1.0436,216999999.0
2007-07-17 04:05:00,1.04365,1.04365,1.04309,1.0436,128799999.0
2007-07-17 04:10:00,1.04337,1.04365,1.04325,1.0436,252500000.0
2007-07-17 04:15:00,1.0436,1.04375,1.0436,1.0437,146399999.0
2007-07-17 04:20:00,1.0433,1.0437,1.04326,1.0437,934700021.0
2007-07-17 04:25:00,1.04375,1.0438,1.04336,1.0437,276700000.0
2007-07-17 04:30:00,1.04365,1.0437,1.04308,1.04308,414800002.0
2007-07-17 04:35:00,1.0435,1.0435,1.04309,1.0433,331899998.0
2007-07-17 04:40:00,1.0435,1.0435,1.04333,1.0435,119100000.0
2007-07-17 04:45:00,1.0435,1.0435,1.04321,1.0433,141200004.0
2007-07-17 04:50:00,1.0435,1.0435,1.04318,1.04332,225299998.0
2007-07-17 04:55:00,1.0435,1.0435,1.0431,1.0434,417250003.0
2007-07-17 05:00:00,1.0434,1.0434,1.0429,1.0429,380199995.0
2007-07-17 05:05:00,1.04324,1.0433,1.04298,1.0433,738200009.0
2007-07-17 05:10:00,1.0433,1.0435,1.04296,1.0433,673200006.0
2007-07-17 05:15:00,1.0434,1.0434,1.04313,1.04325,1178999993.0
2007-07-17 05:20:00,1.04323,1.0434,1.04309,1.0433,153399999.0
2007-07-17 05:25:00,1.0433,1.0433,1.04297,1.0433,559199997.0
2007-07-17 05:30:00,1.04304,1.0433,1.04304,1.0433,552800008.0
2007-07-17 05:35:00,1.04308,1.0433,1.04285,1.04311,631100007.0
2007-07-17 05:40:00,1.04301,1.0432,1.04276,1.04305,416600000.0
2007-07-17 05:45:00,1.04283,1.0431,1.04283,1.0429,427500000.0
2007-07-17 05:50:00,1.0429,1.043,1.0426,1.043,405899999.0
2007-07-17 05:55:00,1.043,1.043,1.0428,1.0428,112100001.0
2007-07-17 06:00:00,1.043,1.043,1.04271,1.043,413800003.0
2007-07-17 06:05:00,1.0428,1.0431,1.04276,1.04307,485799991.0
2007-07-17 06:10:00,1.0431,1.0431,1.04271,1.04272,1498999997.0
2007-07-17 06:15:00,1.04287,1.0431,1.04285,1.04291,1134532950.0
2007-07-17 06:20:00,1.0429,1.04308,1.04275,1.04291,827866589.0
2007-07-17 06:25:00,1.04277,1.0433,1.04276,1.0433,1702400015.0
2007-07-17 06:30:00,1.0433,1.0438,1.04312,1.0436,804200006.0
2007-07-17 06:35:00,1.0436,1.04375,1.0435,1.0435,379099994.0
2007-07-17 06:40:00,1.04355,1.04355,1.04311,1.04345,303800005.0
2007-07-17 06:45:00,1.04328,1.04348,1.04312,1.0433,760100004.0
2007-07-17 06:50:00,1.0433,1.0433,1.04299,1.04306,458099998.0
2007-07-17 06:55:00,1.0433,1.04355,1.04307,1.04355,826299995.0
2007-07-17 07:00:00,1.04355,1.04355,1.0432,1.0433,448399997.0
2007-07-17 07:05:00,1.0433,1.0433,1.04297,1.04303,187799999.0
2007-07-17 07:10:00,1.04304,1.04335,1.04267,1.04308,1796800012.0
2007-07-17 07:15:00,1.04303,1.0433,1.04269,1.04315,2271499999.0
2007-07-17 07:20:00,1.0433,1.0433,1.04298,1.04307,513199999.0
2007-07-17 07:25:00,1.04325,1.04325,1.0432,1.0432,158600001.0
2007-07-17 07:30:00,1.0432,1.0434,1.04286,1.0432,307499999.0
2007-07-17 07:35:00,1.0433,1.0433,1.04287,1.04295,1079900004.0
2007-07-17 07:40:00,1.04325,1.04328,1.0427,1.04283,946200003.0
2007-07-17 07:45:00,1.04325,1.04345,1.04302,1.04319,467700000.0
2007-07-17 07:50:00,1.0434,1.0434,1.04305,1.0432,182299997.0
2007-07-17 07:55:00,1.04335,1.04335,1.04294,1.04294,225599998.0
2007-07-17 08:00:00,1.04299,1.0432,1.04258,1.0431,634200002.0
2007-07-17 08:05:00,1.0431,1.0431,1.0429,1.0429,237699999.0
2007-07-17 08:10:00,1.0429,1.043,1.04285,1.0429,566100004.0
2007-07-17 08:15:00,1.0429,1.0429,1.0428,1.0428,140800000.0
2007-07-17 08:20:00,1.0428,1.04305,1.0428,1.0428,825900009.0
2007-07-17 08:25:00,1.0428,1.04295,1.04262,1.04285,694899999.0
2007-07-17 08:30:00,1.04285,1.04305,1.04262,1.04295,307800000.0
2007-07-17 08:35:00,1.04295,1.04305,1.0429,1.0429,397299998.0
2007-07-17 08:40:00,1.0429,1.04295,1.04234,1.04264,449000000.0
2007-07-17 08:45:00,1.04285,1.04285,1.04211,1.04229,995599999.0
2007-07-17 08:50:00,1.04275,1.043,1.04275,1.04295,188800003.0
2007-07-17 08:55:00,1.04295,1.04295,1.04285,1.0429,211700003.0
2007-07-17 09:00:00,1.0429,1.0429,1.0427,1.0428,578299998.0
2007-07-17 09:05:00,1.0428,1.0429,1.04234,1.04285,350900000.0
2007-07-17 09:10:00,1.04295,1.04315,1.04255,1.04315,1452900008.0
2007-07-17 09:15:00,1.0431,1.0431,1.04285,1.043,407600002.0
2007-07-17 09:20:00,1.04295,1.04295,1.0422,1.0422,857100007.0
2007-07-17 09:25:00,1.0422,1.0425,1.0421,1.04245,2952800004.0
2007-07-17 09:30:00,1.0425,1.0427,1.04245,1.04245,756800007.0
2007-07-17 09:35:00,1.0424,1.0427,1.0424,1.04255,568799998.0
2007-07-17 09:40:00,1.0425,1.04255,1.04186,1.0422,1832500005.0
2007-07-17 09:45:00,1.0422,1.0423,1.0418,1.04197,1937100000.0
2007-07-17 09:50:00,1.0422,1.0422,1.04195,1.0421,1191699999.0
2007-07-17 09:55:00,1.0421,1.04255,1.0421,1.0425,474400000.0
2007-07-17 10:00:00,1.04245,1.0429,1.0423,1.0428,1928000010.0
2007-07-17 10:05:00,1.0428,1.0439,1.0428,1.04365,1663199991.0
2007-07-17 10:10:00,1.0436,1.044,1.04315,1.04325,1525200002.0
2007-07-17 10:15:00,1.04325,1.0433,1.0431,1.0433,82000001.0
2007-07-17 10:20:00,1.0433,1.0434,1.0432,1.0434,195200000.0
2007-07-17 10:25:00,1.0434,1.0434,1.04325,1.0433,282400000.0
2007-07-17 10:30:00,1.0433,1.0445,1.0433,1.0444,3257299993.0
2007-07-17 10:35:00,1.0444,1.0444,1.0434,1.04375,4082500006.0
2007-07-17 10:40:00,1.04385,1.044,1.04315,1.0433,2357099993.0
2007-07-17 10:45:00,1.0433,1.04385,1.0432,1.0434,1565000003.0
2007-07-17 10:50:00,1.0434,1.0437,1.0433,1.04335,1973099990.0
2007-07-17 10:55:00,1.04335,1.044,1.04325,1.044,3049699979.0
2007-07-17 11:00:00,1.044,1.0446,1.0439,1.04445,2663700013.0
2007-07-17 11:05:00,1.0444,1.0445,1.0439,1.0444,5523400025.0
2007-07-17 11:10:00,1.0444,1.0448,1.04425,1.0448,1952599992.0
2007-07-17 11:15:00,1.0447,1.0449,1.0445,1.0446,2247400008.0
2007-07-17 11:20:00,1.0446,1.0448,1.0446,1.0448,842000003.0
2007-07-17 11:25:00,1.0448,1.0448,1.04435,1.0446,1479199997.0
2007-07-17 11:30:00,1.0446,1.04485,1.0443,1.0446,3289800003.0
2007-07-17 11:35:00,1.0446,1.0448,1.04455,1.0446,1200399994.0
2007-07-17 11:40:00,1.0446,1.0447,1.04405,1.0441,2251400001.0
2007-07-17 11:45:00,1.044,1.0445,1.0436,1.0442,3019899997.0
2007-07-17 11:50:00,1.0443,1.0447,1.04415,1.0446,1458399986.0
2007-07-17 11:55:00,1.0447,1.0452,1.04455,1.04495,3262700007.0
2007-07-17 12:00:00,1.04495,1.04505,1.0444,1.0447,3583300000.0
2007-07-17 12:05:00,1.0448,1.04505,1.0443,1.0447,1279799999.0
2007-07-17 12:10:00,1.0447,1.04495,1.04445,1.04445,1601699999.0
2007-07-17 12:15:00,1.04485,1.0449,1.0447,1.0448,1076000003.0
2007-07-17 12:20:00,1.0448,1.04485,1.0447,1.0448,967800002.0
2007-07-17 12:25:00,1.0448,1.0448,1.04475,1.04475,210400000.0
2007-07-17 12:30:00,1.04456,1.0448,1.04428,1.0447,2429822016.0
2007-07-17 12:35:00,1.0447,1.0447,1.0443,1.04435,2181299990.0
2007-07-17 12:40:00,1.04435,1.04445,1.04405,1.0443,3122899998.0
2007-07-17 12:45:00,1.0443,1.0443,1.04425,1.04425,760499998.0
2007-07-17 12:50:00,1.0443,1.0443,1.0441,1.0441,755199998.0
2007-07-17 12:55:00,1.0441,1.0441,1.0437,1.0438,1128199999.0
2007-07-17 13:00:00,1.0438,1.044,1.04375,1.04385,1442499993.0
2007-07-17 13:05:00,1.0438,1.0446,1.0438,1.0446,2034900003.0
2007-07-17 13:10:00,1.0446,1.04475,1.0443,1.04465,3525700005.0
2007-07-17 13:15:00,1.0447,1.04475,1.0444,1.04455,1362599996.0
2007-07-17 13:20:00,1.04428,1.0448,1.0439,1.0443,1853700003.0
2007-07-17 13:25:00,1.0447,1.0447,1.0445,1.04455,650999996.0
2007-07-17 13:30:00,1.04455,1.0453,1.0443,1.0444,2698899985.0
2007-07-17 13:35:00,1.0444,1.0444,1.04385,1.0441,1945699997.0
2007-07-17 13:40:00,1.04415,1.0446,1.0441,1.04445,734300004.0
2007-07-17 13:45:00,1.04445,1.0446,1.0442,1.0442,4727500000.0
2007-07-17 13:50:00,1.0442,1.0443,1.04415,1.0443,376400000.0
2007-07-17 13:55:00,1.0443,1.0448,1.0443,1.0446,2636700008.0
2007-07-17 14:00:00,1.0447,1.04475,1.0442,1.04425,1444800003.0
2007-07-17 14:05:00,1.0442,1.04425,1.04385,1.04415,4148699993.0
2007-07-17 14:10:00,1.04415,1.0444,1.04405,1.0443,2357200000.0
2007-07-17 14:15:00,1.0443,1.0444,1.04405,1.0443,3421899987.0
2007-07-17 14:20:00,1.0443,1.0444,1.0433,1.0433,3840899992.0
2007-07-17 14:25:00,1.0433,1.0442,1.043,1.0436,5154699983.0
2007-07-17 14:30:00,1.0435,1.0443,1.043,1.0433,6622799996.0
2007-07-17 14:35:00,1.0433,1.04365,1.0433,1.0436,2628399991.0
2007-07-17 14:40:00,1.04355,1.0436,1.04245,1.04245,3785399999.0
2007-07-17 14:45:00,1.04245,1.04375,1.04245,1.0436,6539800014.0
2007-07-17 14:50:00,1.0436,1.04415,1.04315,1.0438,6150799989.0
2007-07-17 14:55:00,1.0438,1.0442,1.0435,1.0437,3421199996.0
2007-07-17 15:00:00,1.0437,1.0441,1.04315,1.0437,5570610027.0
2007-07-17 15:05:00,1.0437,1.04395,1.0436,1.04385,2017199990.0
2007-07-17 15:10:00,1.0438,1.0439,1.0432,1.0433,2569818011.0
2007-07-17 15:15:00,1.0432,1.04415,1.0432,1.0441,3369700011.0
2007-07-17 15:20:00,1.0443,1.04445,1.04415,1.04435,4267799982.0
2007-07-17 15:25:00,1.04435,1.04485,1.04435,1.0445,4431900013.0
2007-07-17 15:30:00,1.0445,1.0445,1.0442,1.0442,6431099957.0
2007-07-17 15:35:00,1.04415,1.0442,1.0434,1.0436,2730099997.0
2007-07-17 15:40:00,1.0436,1.04395,1.0435,1.04395,1862299995.0
2007-07-17 15:45:00,1.044,1.044,1.0435,1.0435,1079800001.0
2007-07-17 15:50:00,1.0435,1.04355,1.0431,1.04325,6189600000.0
2007-07-17 15:55:00,1.04325,1.0439,1.04315,1.0433,3637850013.0
2007-07-17 16:00:00,1.0433,1.04365,1.04325,1.04335,2678900012.0
2007-07-17 16:05:00,1.0434,1.0435,1.0432,1.0434,694199999.0
2007-07-17 16:10:00,1.04335,1.04355,1.04295,1.04315,2611799992.0
2007-07-17 16:15:00,1.04325,1.0434,1.04295,1.0433,4898299990.0
2007-07-17 16:20:00,1.0433,1.04355,1.0432,1.0435,4227500014.0
2007-07-17 16:25:00,1.0435,1.0435,1.0429,1.0434,5632299957.0
2007-07-17 16:30:00,1.0434,1.0434,1.0425,1.0426,5341799967.0
2007-07-17 16:35:00,1.0426,1.0428,1.0425,1.0426,2971700001.0
2007-07-17 16:40:00,1.0426,1.0433,1.0425,1.04305,7274399964.0
2007-07-17 16:45:00,1.04305,1.0436,1.04305,1.04325,4961679984.0
2007-07-17 16:50:00,1.04325,1.0433,1.04275,1.04285,4360099999.0
2007-07-17 16:55:00,1.04285,1.043,1.0427,1.04295,4302500001.0
2007-07-17 17:00:00,1.04295,1.0433,1.04265,1.04275,5339957453.0
2007-07-17 17:05:00,1.0427,1.0431,1.0426,1.0431,2655800002.0
2007-07-17 17:10:00,1.0431,1.0434,1.04295,1.04295,3273299999.0
2007-07-17 17:15:00,1.04295,1.04315,1.0427,1.0428,5189127401.0
2007-07-17 17:20:00,1.04285,1.04315,1.04275,1.04315,1332699999.0
2007-07-17 17:25:00,1.04315,1.0433,1.04305,1.0431,3045399996.0
2007-07-17 17:30:00,1.0431,1.0433,1.0431,1.0433,2007600003.0
2007-07-17 17:35:00,1.0433,1.0435,1.0432,1.0435,787500012.0
2007-07-17 17:40:00,1.0435,1.0443,1.0433,1.04335,5528999994.0
2007-07-17 17:45:00,1.04335,1.04385,1.0432,1.0437,2789100003.0
2007-07-17 17:50:00,1.0437,1.0442,1.04335,1.04335,4580000008.0
2007-07-17 17:55:00,1.0434,1.0437,1.04335,1.0434,3314399993.0
2007-07-17 18:00:00,1.04345,1.0438,1.04335,1.0436,1576300004.0
2007-07-17 18:05:00,1.0436,1.0436,1.04345,1.04345,1369399999.0
2007-07-17 18:10:00,1.0435,1.0436,1.0431,1.04355,1410599993.0
2007-07-17 18:15:00,1.04355,1.04355,1.043,1.04305,2309300003.0
2007-07-17 18:20:00,1.04305,1.0435,1.04305,1.0431,3157199998.0
2007-07-17 18:25:00,1.0431,1.0434,1.0431,1.04325,1973499993.0
2007-07-17 18:30:00,1.0432,1.0435,1.04315,1.0435,1337499993.0
2007-07-17 18:35:00,1.0435,1.044,1.0435,1.04365,602400001.0
2007-07-17 18:40:00,1.04332,1.0436,1.04332,1.0436,265300001.0
2007-07-17 18:45:00,1.0436,1.0437,1.04317,1.0433,205900003.0
2007-07-17 18:50:00,1.0435,1.04365,1.0435,1.0436,408199997.0
2007-07-17 18:55:00,1.0436,1.0442,1.0436,1.0439,2913000006.0
2007-07-17 19:00:00,1.0439,1.0443,1.0436,1.04375,5416700011.0
2007-07-17 19:05:00,1.0439,1.04415,1.0438,1.044,3649199966.0
2007-07-17 19:10:00,1.044,1.0441,1.0438,1.0441,1621999996.0
2007-07-17 19:15:00,1.0441,1.0441,1.04395,1.044,1120299996.0
2007-07-17 19:20:00,1.04395,1.0442,1.04395,1.0442,690900000.0
2007-07-17 19:25:00,1.0442,1.0442,1.044,1.04405,1085600001.0
2007-07-17 19:30:00,1.04405,1.04405,1.0436,1.0437,1009999984.0
2007-07-17 19:35:00,1.04375,1.0438,1.0437,1.0437,484300010.0
2007-07-17 19:40:00,1.0437,1.0437,1.0431,1.0433,596300004.0
2007-07-17 19:45:00,1.0432,1.0434,1.0431,1.0433,336900002.0
2007-07-17 19:50:00,1.0434,1.0437,1.0434,1.04355,86100000.0
2007-07-17 19:55:00,1.04319,1.0437,1.04293,1.0437,765200001.0
2007-07-17 20:00:00,1.04365,1.0438,1.04365,1.04375,168300000.0
2007-07-17 20:05:00,1.04375,1.0438,1.0437,1.0437,287600000.0
2007-07-17 20:10:00,1.0437,1.0438,1.0434,1.0436,823600001.0
2007-07-17 20:15:00,1.0436,1.0438,1.0434,1.04345,934700003.0
2007-07-17 20:20:00,1.0438,1.044,1.04362,1.0439,1210200003.0
2007-07-17 20:25:00,1.0439,1.0439,1.04342,1.04385,215800001.0
2007-07-17 20:30:00,1.0439,1.0439,1.04348,1.0436,268499997.0
2007-07-17 20:35:00,1.0439,1.0443,1.04385,1.0441,888300001.0
2007-07-17 20:40:00,1.0441,1.04425,1.044,1.0442,2189899998.0
2007-07-17 20:45:00,1.0442,1.04425,1.04385,1.04385,2135799999.0
2007-07-17 20:50:00,1.0438,1.0438,1.0433,1.04335,1344100002.0
2007-07-17 20:55:00,1.0433,1.0435,1.0431,1.0432,1437099999.0
2007-07-17 21:00:00,1.04315,1.0433,1.0431,1.04315,685100009.0
2007-07-17 21:05:00,1.04315,1.04325,1.0431,1.04315,936100005.0
2007-07-17 21:10:00,1.04315,1.0433,1.04305,1.04315,1657899995.0
2007-07-17 21:15:00,1.04315,1.04345,1.04315,1.04325,1262333072.0
2007-07-17 21:20:00,1.04325,1.0434,1.04305,1.04308,813397932.0
2007-07-17 21:25:00,1.0434,1.0434,1.04303,1.0433,334000000.0
2007-07-17 21:30:00,1.0433,1.0433,1.043,1.04315,1600599076.0
2007-07-17 21:35:00,1.0432,1.0433,1.04315,1.0432,930699999.0
2007-07-17 21:40:00,1.0432,1.04355,1.04315,1.0435,2341300008.0
2007-07-17 21:45:00,1.0435,1.0436,1.04325,1.0433,3490899963.0
2007-07-17 21:50:00,1.0433,1.04335,1.043,1.04309,1483200007.0
2007-07-17 21:55:00,1.04312,1.04335,1.04311,1.0433,531300002.0
2007-07-17 22:00:00,1.0433,1.0434,1.04315,1.0434,488699997.0
2007-07-17 22:05:00,1.0433,1.04335,1.0432,1.0433,594800001.0
2007-07-17 22:10:00,1.04325,1.0435,1.04315,1.0435,1717899987.0
2007-07-17 22:15:00,1.0435,1.0437,1.0433,1.04365,1032799996.0
2007-07-17 22:20:00,1.0437,1.0437,1.04308,1.04316,741700001.0
2007-07-17 22:25:00,1.0434,1.0436,1.0434,1.0435,939600004.0
2007-07-17 22:30:00,1.0436,1.0438,1.04345,1.0437,1665600008.0
2007-07-17 22:35:00,1.0437,1.0437,1.04355,1.0437,315099999.0
2007-07-17 22:40:00,1.0437,1.0438,1.04355,1.0436,1238000000.0
2007-07-17 22:45:00,1.0436,1.0437,1.04345,1.04355,1837400004.0
2007-07-17 22:50:00,1.0437,1.0438,1.0435,1.0437,1268700005.0
2007-07-17 22:55:00,1.0437,1.04375,1.0435,1.0435,1419699993.0
2007-07-17 23:00:00,1.0435,1.0438,1.04342,1.04347,302099999.0
2007-07-17 23:05:00,1.0436,1.0436,1.0434,1.0436,326000006.0
2007-07-17 23:10:00,1.0436,1.0437,1.04335,1.0437,220800002.0
2007-07-17 23:15:00,1.0437,1.0437,1.0436,1.0437,400099998.0
2007-07-17 23:20:00,1.0437,1.0437,1.04336,1.0436,224300000.0
2007-07-17 23:25:00,1.0436,1.0436,1.04295,1.04337,520899999.0
2007-07-17 23:30:00,1.0436,1.0436,1.0432,1.0435,920600005.0
2007-07-17 23:35:00,1.0435,1.0435,1.0434,1.0434,1285800022.0
2007-07-17 23:40:00,1.0434,1.0435,1.0433,1.0434,1218700013.0
2007-07-17 23:45:00,1.0434,1.0434,1.04282,1.0432,487900000.0
2007-07-17 23:50:00,1.0432,1.0432,1.04277,1.04277,172500002.0
2007-07-17 23:55:00,1.04285,1.04306,1.04271,1.0429,171099999.0
2007-07-18 00:00:00,1.0429,1.0432,1.0429,1.0431,259900000.0
2007-07-18 00:05:00,1.0432,1.0434,1.04305,1.04309,557999995.0
2007-07-18 00:10:00,1.0432,1.0433,1.0432,1.0433,208000001.0
2007-07-18 00:15:00,1.0433,1.0435,1.04316,1.04323,378099998.0
2007-07-18 00:20:00,1.0434,1.0434,1.0433,1.0433,197600000.0
2007-07-18 00:25:00,1.0433,1.0433,1.04293,1.0432,330399995.0
2007-07-18 00:30:00,1.04309,1.04327,1.0429,1.0429,850100001.0
2007-07-18 00:35:00,1.043,1.0432,1.0428,1.0429,2628900001.0
2007-07-18 00:40:00,1.043,1.0431,1.0428,1.043,2658300017.0
2007-07-18 00:45:00,1.043,1.0436,1.0429,1.0434,1751799997.0
2007-07-18 00:50:00,1.0434,1.0434,1.0432,1.0434,801199984.0
2007-07-18 00:55:00,1.0434,1.0434,1.0432,1.0432,619300003.0
2007-07-18 01:00:00,1.0432,1.0432,1.0431,1.0432,504199999.0
2007-07-18 01:05:00,1.04295,1.0433,1.0429,1.0433,1068099989.0
2007-07-18 01:10:00,1.04315,1.0433,1.04299,1.0432,440600001.0
2007-07-18 01:15:00,1.0432,1.0433,1.0431,1.0432,374100001.0
2007-07-18 01:20:00,1.0432,1.0433,1.0431,1.0431,469399996.0
2007-07-18 01:25:00,1.0432,1.0433,1.04297,1.04305,626500009.0
2007-07-18 01:30:00,1.04292,1.0434,1.04292,1.0433,1257500002.0
2007-07-18 01:35:00,1.0432,1.0433,1.04307,1.0431,219500002.0
2007-07-18 01:40:00,1.0431,1.0433,1.04295,1.04305,308800005.0
2007-07-18 01:45:00,1.0433,1.0433,1.0433,1.0433,62500000.0
2007-07-18 01:50:00,1.0433,1.0433,1.04325,1.04325,129600000.0
2007-07-18 01:55:00,1.04325,1.04325,1.04315,1.0432,512500000.0
2007-07-18 02:00:00,1.0432,1.04325,1.04315,1.0432,308099999.0
2007-07-18 02:05:00,1.0432,1.0432,1.043,1.0431,284200001.0
2007-07-18 02:10:00,1.04267,1.0431,1.0426,1.0431,68200000.0
2007-07-18 02:15:00,1.0431,1.04325,1.0425,1.04262,525200001.0
2007-07-18 02:20:00,1.0428,1.04295,1.0427,1.04285,1373399991.0
2007-07-18 02:25:00,1.04285,1.04285,1.0427,1.04275,180500000.0
2007-07-18 02:30:00,1.04256,1.04275,1.0423,1.0425,942799995.0
2007-07-18 02:35:00,1.0425,1.0426,1.04214,1.0426,474299998.0
2007-07-18 02:40:00,1.0426,1.0428,1.04235,1.0427,836599996.0
2007-07-18 02:45:00,1.0427,1.0429,1.04247,1.04247,519399999.0
2007-07-18 02:50:00,1.04268,1.0436,1.04265,1.0435,1112800004.0
2007-07-18 02:55:00,1.0435,1.04355,1.0429,1.043,1807599998.0
2007-07-18 03:00:00,1.043,1.04325,1.04254,1.04281,1124600007.0
2007-07-18 03:05:00,1.04305,1.04335,1.04283,1.0433,267599998.0
2007-07-18 03:10:00,1.0433,1.04335,1.04287,1.04305,1361399997.0
2007-07-18 03:15:00,1.0433,1.0434,1.04289,1.0433,1393500016.0
2007-07-18 03:20:00,1.0433,1.0433,1.0428,1.0431,1399100006.0
2007-07-18 03:25:00,1.04294,1.0432,1.04276,1.043,788800001.0
2007-07-18 03:30:00,1.0432,1.0434,1.04273,1.0432,487800008.0
2007-07-18 03:35:00,1.0433,1.0434,1.0433,1.04335,348699998.0
2007-07-18 03:40:00,1.0434,1.0434,1.0432,1.04325,379200002.0
2007-07-18 03:45:00,1.04304,1.04325,1.04277,1.043,551400001.0
2007-07-18 03:50:00,1.043,1.04305,1.04265,1.04305,1121599999.0
2007-07-18 03:55:00,1.04288,1.0431,1.04273,1.04295,504400002.0
2007-07-18 04:00:00,1.043,1.0431,1.04267,1.04295,605200015.0
2007-07-18 04:05:00,1.0431,1.0432,1.04274,1.0429,209500003.0
2007-07-18 04:10:00,1.04303,1.0433,1.04283,1.04302,406299998.0
2007-07-18 04:15:00,1.04295,1.04325,1.04282,1.04282,997500014.0
2007-07-18 04:20:00,1.04305,1.0433,1.04278,1.04304,652200010.0
2007-07-18 04:25:00,1.0433,1.0433,1.0429,1.0433,593200012.0
2007-07-18 04:30:00,1.0431,1.0433,1.04278,1.04288,413999997.0
2007-07-18 04:35:00,1.0432,1.0433,1.04275,1.04283,735800008.0
2007-07-18 04:40:00,1.0432,1.0432,1.0431,1.0431,627300000.0
2007-07-18 04:45:00,1.0431,1.04315,1.04248,1.04267,1042999997.0
2007-07-18 04:50:00,1.0428,1.0429,1.04265,1.04285,392600004.0
2007-07-18 04:55:00,1.0429,1.0429,1.04241,1.0429,136300000.0
2007-07-18 05:00:00,1.04275,1.0429,1.04265,1.0428,786799996.0
2007-07-18 05:05:00,1.0428,1.0431,1.0427,1.04295,751200011.0
2007-07-18 05:10:00,1.04295,1.04305,1.04265,1.0427,408500003.0
2007-07-18 05:15:00,1.0427,1.0428,1.0426,1.0426,710200000.0
2007-07-18 05:20:00,1.0426,1.0428,1.0426,1.04275,254899998.0
2007-07-18 05:25:00,1.04275,1.04275,1.04215,1.04226,593700004.0
2007-07-18 05:30:00,1.0426,1.04265,1.0421,1.0425,754700000.0
2007-07-18 05:35:00,1.0425,1.0425,1.04245,1.0425,99200000.0
2007-07-18 05:40:00,1.0425,1.04265,1.04213,1.0424,518399995.0
2007-07-18 05:45:00,1.04245,1.0425,1.04215,1.04225,1144300009.0
2007-07-18 05:50:00,1.04225,1.0424,1.04182,1.0423,957800005.0
2007-07-18 05:55:00,1.0423,1.0423,1.0422,1.0422,423999999.0
2007-07-18 06:00:00,1.0422,1.04235,1.04189,1.042,326700003.0
2007-07-18 06:05:00,1.04195,1.04195,1.0412,1.04145,2446099998.0
2007-07-18 06:10:00,1.0414,1.0415,1.04105,1.0411,1923300003.0
2007-07-18 06:15:00,1.0411,1.0419,1.0411,1.0414,3332500007.0
2007-07-18 06:20:00,1.0414,1.04185,1.04125,1.0415,3238199996.0
2007-07-18 06:25:00,1.0415,1.0417,1.0415,1.0417,1204400001.0
2007-07-18 06:30:00,1.0417,1.0421,1.0417,1.0421,797199999.0
2007-07-18 06:35:00,1.0421,1.04225,1.04165,1.04215,956599995.0
2007-07-18 06:40:00,1.04215,1.0425,1.04145,1.04145,3087499994.0
2007-07-18 06:45:00,1.0416,1.0417,1.04125,1.04134,580400000.0
2007-07-18 06:50:00,1.0415,1.04175,1.0413,1.0413,1214600014.0
2007-07-18 06:55:00,1.04092,1.0413,1.04092,1.0411,205199999.0
2007-07-18 07:00:00,1.0411,1.0411,1.04074,1.04105,491399999.0
2007-07-18 07:05:00,1.0409,1.042,1.0408,1.0419,1774700002.0
2007-07-18 07:10:00,1.0419,1.0422,1.0418,1.0422,1418499996.0
2007-07-18 07:15:00,1.0422,1.0426,1.042,1.042,2602899982.0
2007-07-18 07:20:00,1.0419,1.042,1.04155,1.0416,1325900001.0
2007-07-18 07:25:00,1.0416,1.0416,1.0415,1.0415,671099997.0
2007-07-18 07:30:00,1.04127,1.04153,1.0412,1.04125,1578599992.0
2007-07-18 07:35:00,1.0413,1.0415,1.0413,1.04145,562899997.0
2007-07-18 07:40:00,1.0415,1.0415,1.04145,1.04145,498700006.0
2007-07-18 07:45:00,1.04145,1.0419,1.04082,1.0419,583000009.0
2007-07-18 07:50:00,1.0419,1.04205,1.0416,1.0418,967500000.0
2007-07-18 07:55:00,1.0419,1.0421,1.04135,1.0416,1754699999.0
2007-07-18 08:00:00,1.0416,1.0417,1.04145,1.0416,732700012.0
2007-07-18 08:05:00,1.0417,1.0418,1.04155,1.0418,663000000.0
2007-07-18 08:10:00,1.0418,1.04185,1.04116,1.04142,320400004.0
2007-07-18 08:15:00,1.04175,1.04205,1.04112,1.0418,648799999.0
2007-07-18 08:20:00,1.0418,1.0419,1.04157,1.04171,217999996.0
2007-07-18 08:25:00,1.04151,1.0421,1.04151,1.042,970899997.0
2007-07-18 08:30:00,1.042,1.042,1.04163,1.04181,469700008.0
2007-07-18 08:35:00,1.042,1.04215,1.0419,1.042,558400009.0
2007-07-18 08:40:00,1.042,1.04215,1.0419,1.0421,980900002.0
2007-07-18 08:45:00,1.0421,1.04215,1.04161,1.04205,218799998.0
2007-07-18 08:50:00,1.0421,1.0421,1.04117,1.0421,1055799982.0
2007-07-18 08:55:00,1.0421,1.0421,1.04168,1.04182,1919400002.0
2007-07-18 09:00:00,1.0419,1.04195,1.04175,1.0419,267699994.0
2007-07-18 09:05:00,1.0419,1.04195,1.04095,1.04095,1753400000.0
2007-07-18 09:10:00,1.0411,1.0411,1.04005,1.04015,2689899998.0
2007-07-18 09:15:00,1.0401,1.0408,1.03995,1.04045,3918100019.0
2007-07-18 09:20:00,1.0406,1.0412,1.0404,1.0409,3686900011.0
2007-07-18 09:25:00,1.0409,1.0418,1.0409,1.04135,1755899992.0
2007-07-18 09:30:00,1.04135,1.04145,1.0411,1.0412,1119700001.0
2007-07-18 09:35:00,1.0411,1.0419,1.0411,1.0419,601099999.0
2007-07-18 09:40:00,1.0419,1.0424,1.04165,1.0424,2056599993.0
2007-07-18 09:45:00,1.0424,1.0427,1.0418,1.0418,3922921759.0
2007-07-18 09:50:00,1.0418,1.0426,1.0416,1.0424,2002100001.0
2007-07-18 09:55:00,1.0424,1.0429,1.04235,1.04255,2437899988.0
2007-07-18 10:00:00,1.0426,1.0428,1.04255,1.0428,952250003.0
2007-07-18 10:05:00,1.0428,1.0431,1.0427,1.0428,2044699996.0
2007-07-18 10:10:00,1.04285,1.043,1.0426,1.04265,1275200003.0
2007-07-18 10:15:00,1.0427,1.0434,1.04265,1.0433,890600000.0
2007-07-18 10:20:00,1.0433,1.0435,1.0432,1.04325,621800000.0
2007-07-18 10:25:00,1.0433,1.0433,1.04305,1.0431,695900001.0
2007-07-18 10:30:00,1.0432,1.0433,1.0427,1.0428,578399997.0
2007-07-18 10:35:00,1.0428,1.0436,1.04265,1.0436,1008254001.0
2007-07-18 10:40:00,1.0436,1.044,1.04345,1.044,2221899999.0
2007-07-18 10:45:00,1.044,1.0443,1.0437,1.0437,4373699992.0
2007-07-18 10:50:00,1.0437,1.0437,1.04295,1.0431,2974000004.0
2007-07-18 10:55:00,1.0431,1.0435,1.04295,1.0432,2525000001.0
2007-07-18 11:00:00,1.0432,1.0434,1.0431,1.0433,1815200000.0
2007-07-18 11:05:00,1.0433,1.04365,1.0433,1.04355,1297099998.0
2007-07-18 11:10:00,1.04355,1.0444,1.04295,1.04295,1976699997.0
2007-07-18 11:15:00,1.043,1.0435,1.043,1.0435,462200000.0
2007-07-18 11:20:00,1.0436,1.0437,1.0433,1.04365,444300002.0
2007-07-18 11:25:00,1.04365,1.0443,1.04365,1.0442,1197500004.0
2007-07-18 11:30:00,1.0442,1.0442,1.0439,1.044,804299997.0
2007-07-18 11:35:00,1.044,1.044,1.0436,1.04365,912099997.0
2007-07-18 11:40:00,1.0437,1.04395,1.0432,1.0435,2024799995.0
2007-07-18 11:45:00,1.0435,1.0436,1.04265,1.043,2764599989.0
2007-07-18 11:50:00,1.0429,1.0431,1.04265,1.043,1925099991.0
2007-07-18 11:55:00,1.043,1.0433,1.04295,1.0432,653900001.0
2007-07-18 12:00:00,1.0432,1.0439,1.0427,1.0434,2155800011.0
2007-07-18 12:05:00,1.0434,1.0435,1.0433,1.0434,908899997.0
2007-07-18 12:10:00,1.04345,1.0435,1.04295,1.04305,711799998.0
2007-07-18 12:15:00,1.0431,1.0433,1.04265,1.0428,2173499993.0
2007-07-18 12:20:00,1.0428,1.043,1.04235,1.0429,1363900003.0
2007-07-18 12:25:00,1.0429,1.0429,1.04285,1.0429,310800001.0
2007-07-18 12:30:00,1.04285,1.0437,1.0428,1.0433,1655799998.0
2007-07-18 12:35:00,1.0433,1.0434,1.04315,1.0433,277600000.0
2007-07-18 12:40:00,1.0433,1.0435,1.04278,1.0428,2260999992.0
2007-07-18 12:45:00,1.0432,1.0432,1.04295,1.0431,339900000.0
2007-07-18 12:50:00,1.0431,1.04315,1.0425,1.0429,1444000005.0
2007-07-18 12:55:00,1.0429,1.0436,1.0426,1.0426,872199995.0
2007-07-18 13:00:00,1.0426,1.047,1.0426,1.04605,7000065975.0
2007-07-18 13:05:00,1.04605,1.04675,1.0459,1.0466,3482900000.0
2007-07-18 13:10:00,1.0466,1.0477,1.04645,1.0475,5815699982.0
2007-07-18 13:15:00,1.0475,1.0476,1.04695,1.047,2979000006.0
2007-07-18 13:20:00,1.047,1.04735,1.0466,1.04705,2116900002.0
2007-07-18 13:25:00,1.0471,1.04715,1.0464,1.0465,3033500006.0
2007-07-18 13:30:00,1.0465,1.0471,1.0461,1.0469,1457199999.0
2007-07-18 13:35:00,1.0469,1.0473,1.0464,1.0473,1614899993.0
2007-07-18 13:40:00,1.04725,1.0478,1.04725,1.0478,1546190572.0
2007-07-18 13:45:00,1.04775,1.04785,1.04715,1.04745,1359999999.0
2007-07-18 13:50:00,1.04745,1.04755,1.0471,1.0472,1283899997.0
2007-07-18 13:55:00,1.0472,1.04755,1.04715,1.04755,1282400005.0
2007-07-18 14:00:00,1.04755,1.04755,1.047,1.047,1019899997.0
2007-07-18 14:05:00,1.0469,1.047,1.0462,1.0465,2188400005.0
2007-07-18 14:10:00,1.0465,1.0465,1.04615,1.0463,1624499999.0
2007-07-18 14:15:00,1.0463,1.04715,1.04615,1.04715,2445900001.0
2007-07-18 14:20:00,1.0471,1.0472,1.0463,1.0467,3254999996.0
2007-07-18 14:25:00,1.0467,1.04675,1.0455,1.0457,2866699984.0
2007-07-18 14:30:00,1.0457,1.047,1.0456,1.0467,5769519990.0
2007-07-18 14:35:00,1.0467,1.0468,1.0462,1.0467,3919099999.0
2007-07-18 14:40:00,1.0467,1.0468,1.0449,1.0457,4812299975.0
2007-07-18 14:45:00,1.0455,1.0462,1.0452,1.0458,4861300043.0
2007-07-18 14:50:00,1.0458,1.04595,1.0452,1.0453,8482200020.0
2007-07-18 14:55:00,1.0453,1.0456,1.0442,1.0445,4553500016.0
2007-07-18 15:00:00,1.0445,1.045,1.0445,1.045,4824599982.0
2007-07-18 15:05:00,1.045,1.0452,1.0449,1.04505,929900001.0
2007-07-18 15:10:00,1.0449,1.0449,1.0428,1.04345,7978200010.0
2007-07-18 15:15:00,1.0434,1.04405,1.0433,1.04395,4385512672.0
2007-07-18 15:20:00,1.04395,1.04395,1.04325,1.0437,4527310955.0
2007-07-18 15:25:00,1.0437,1.04405,1.0432,1.0432,3550580016.0
2007-07-18 15:30:00,1.0432,1.04395,1.0431,1.0437,1902199995.0
2007-07-18 15:35:00,1.0437,1.0438,1.0434,1.0434,1541941834.0
2007-07-18 15:40:00,1.0434,1.0439,1.0434,1.04385,947200004.0
2007-07-18 15:45:00,1.04385,1.0443,1.04375,1.04385,3417442236.0
2007-07-18 15:50:00,1.0439,1.044,1.0435,1.044,6131100000.0
2007-07-18 15:55:00,1.044,1.04485,1.04395,1.0444,4891199996.0
2007-07-18 16:00:00,1.0444,1.0449,1.0442,1.04445,5462003975.0
2007-07-18 16:05:00,1.04445,1.04465,1.0437,1.04445,4950499990.0
2007-07-18 16:10:00,1.0443,1.0443,1.0436,1.0438,2429299994.0
2007-07-18 16:15:00,1.0438,1.04445,1.0438,1.04415,5910600017.0
2007-07-18 16:20:00,1.04415,1.0443,1.0436,1.04375,4590900014.0
2007-07-18 16:25:00,1.0437,1.0438,1.0422,1.04275,6616099989.0
2007-07-18 16:30:00,1.04275,1.0431,1.04245,1.04305,5119100002.0
2007-07-18 16:35:00,1.04305,1.04335,1.043,1.04315,4507200009.0
2007-07-18 16:40:00,1.04315,1.04315,1.0428,1.04285,3428801981.0
2007-07-18 16:45:00,1.04285,1.0431,1.04245,1.04265,3985699995.0
2007-07-18 16:50:00,1.0427,1.0429,1.0424,1.04265,4812000000.0
2007-07-18 16:55:00,1.04265,1.04265,1.0419,1.0421,6043199992.0
2007-07-18 17:00:00,1.042,1.0426,1.042,1.0424,4542499984.0
2007-07-18 17:05:00,1.04235,1.04265,1.04235,1.0426,1609500003.0
2007-07-18 17:10:00,1.04265,1.04275,1.04205,1.04245,1875799982.0
2007-07-18 17:15:00,1.0425,1.04255,1.0419,1.04215,3724900019.0
2007-07-18 17:20:00,1.04215,1.0426,1.04205,1.04255,1466300012.0
2007-07-18 17:25:00,1.04255,1.04255,1.04235,1.04245,1719099988.0
2007-07-18 17:30:00,1.04245,1.0431,1.0424,1.043,1651500000.0
2007-07-18 17:35:00,1.043,1.0436,1.04285,1.04345,2957499999.0
2007-07-18 17:40:00,1.0434,1.04355,1.0432,1.0435,2293300008.0
2007-07-18 17:45:00,1.0435,1.04375,1.04345,1.0437,1435099996.0
2007-07-18 17:50:00,1.0436,1.0443,1.04355,1.04385,2651078826.0
2007-07-18 17:55:00,1.04385,1.0443,1.04355,1.04355,1167800004.0
2007-07-18 18:00:00,1.0435,1.0435,1.04306,1.04345,853000000.0
2007-07-18 18:05:00,1.04345,1.0435,1.0433,1.04335,539799999.0
2007-07-18 18:10:00,1.04335,1.04335,1.04305,1.04315,934600005.0
2007-07-18 18:15:00,1.04315,1.04325,1.04315,1.0432,1576899994.0
2007-07-18 18:20:00,1.0432,1.0434,1.04305,1.0433,1184099993.0
2007-07-18 18:25:00,1.0433,1.04335,1.04295,1.0432,3574500012.0
2007-07-18 18:30:00,1.0432,1.0434,1.04284,1.04284,1562900004.0
2007-07-18 18:35:00,1.0433,1.0434,1.04288,1.0434,769200000.0
2007-07-18 18:40:00,1.04335,1.04335,1.0431,1.0432,1274499993.0
2007-07-18 18:45:00,1.0432,1.0432,1.0431,1.0432,292000002.0
2007-07-18 18:50:00,1.0432,1.0434,1.04288,1.0433,786499998.0
2007-07-18 18:55:00,1.0433,1.04345,1.04273,1.04345,439200000.0
2007-07-18 19:00:00,1.0435,1.04365,1.0435,1.04365,957599998.0
2007-07-18 19:05:00,1.04365,1.04365,1.0432,1.04325,1025700004.0
2007-07-18 19:10:00,1.04325,1.04325,1.0432,1.04325,589800000.0
2007-07-18 19:15:00,1.04325,1.0435,1.04285,1.04345,338200003.0
2007-07-18 19:20:00,1.04345,1.0436,1.04345,1.0436,673400000.0
2007-07-18 19:25:00,1.0436,1.0436,1.0434,1.0434,1169699987.0
2007-07-18 19:30:00,1.0434,1.0435,1.0433,1.0435,136399998.0
2007-07-18 19:35:00,1.04318,1.0435,1.04315,1.0435,126800000.0
2007-07-18 19:40:00,1.0435,1.0435,1.0433,1.0435,354699998.0
2007-07-18 19:45:00,1.0435,1.04375,1.04333,1.0437,384199999.0
2007-07-18 19:50:00,1.0434,1.0439,1.04337,1.04349,602899997.0
2007-07-18 19:55:00,1.0439,1.0439,1.04365,1.04375,900500007.0
2007-07-18 20:00:00,1.04375,1.044,1.04375,1.0439,378499990.0
2007-07-18 20:05:00,1.0439,1.0444,1.0439,1.04435,2636999996.0
2007-07-18 20:10:00,1.0444,1.04465,1.0443,1.04465,331700000.0
2007-07-18 20:15:00,1.0446,1.0446,1.04435,1.0445,847399998.0
2007-07-18 20:20:00,1.0445,1.04465,1.04411,1.0445,368500000.0
2007-07-18 20:25:00,1.0446,1.04465,1.04445,1.04455,245799999.0
2007-07-18 20:30:00,1.0445,1.04455,1.04399,1.04413,398300002.0
2007-07-18 20:35:00,1.0444,1.04465,1.04435,1.04465,125700000.0
2007-07-18 20:40:00,1.04465,1.0447,1.0445,1.0447,884195727.0
2007-07-18 20:45:00,1.0448,1.04495,1.04465,1.04495,186600000.0
2007-07-18 20:50:00,1.04495,1.04505,1.04485,1.045,90800000.0
2007-07-18 20:55:00,1.045,1.045,1.04485,1.04485,386400004.0
2007-07-18 21:00:00,1.0448,1.0449,1.04475,1.0448,616500001.0
2007-07-18 21:05:00,1.0448,1.045,1.0443,1.04451,379599999.0
2007-07-18 21:10:00,1.04431,1.04495,1.04431,1.0447,182800000.0
2007-07-18 21:15:00,1.0447,1.0447,1.0443,1.04435,1272399997.0
2007-07-18 21:20:00,1.0444,1.0446,1.04435,1.04435,416600000.0
2007-07-18 21:25:00,1.0444,1.0444,1.04425,1.0444,801799998.0
2007-07-18 21:30:00,1.0444,1.04455,1.04435,1.0445,1084899998.0
2007-07-18 21:35:00,1.0445,1.0448,1.0445,1.04475,3324680012.0
2007-07-18 21:40:00,1.04475,1.0451,1.04475,1.0451,474999995.0
2007-07-18 21:45:00,1.0451,1.04515,1.0449,1.0451,596100002.0
2007-07-18 21:50:00,1.0451,1.0451,1.04465,1.0447,1112500002.0
2007-07-18 21:55:00,1.0448,1.0448,1.0443,1.04445,2533400009.0
2007-07-18 22:00:00,1.04445,1.0448,1.04445,1.0446,608500000.0
2007-07-18 22:05:00,1.0446,1.0446,1.04385,1.0441,2127999998.0
2007-07-18 22:10:00,1.0441,1.0444,1.0438,1.0444,1890599995.0
2007-07-18 22:15:00,1.0443,1.0445,1.0436,1.0436,2005399989.0
2007-07-18 22:20:00,1.0436,1.044,1.04345,1.0436,2585799997.0
2007-07-18 22:25:00,1.04355,1.0437,1.0435,1.04355,467099998.0
2007-07-18 22:30:00,1.0435,1.0438,1.0435,1.0437,554699999.0
2007-07-18 22:35:00,1.0437,1.044,1.0437,1.0438,964000000.0
2007-07-18 22:40:00,1.0438,1.0441,1.0438,1.0441,3280999898.0
2007-07-18 22:45:00,1.0441,1.0441,1.04365,1.0437,1493499997.0
2007-07-18 22:50:00,1.0437,1.0438,1.0433,1.0437,1297699998.0
2007-07-18 22:55:00,1.0437,1.0438,1.0436,1.0436,168600001.0
2007-07-18 23:00:00,1.0436,1.04381,1.04338,1.0437,258600000.0
2007-07-18 23:05:00,1.0437,1.0439,1.0437,1.0438,438700000.0
2007-07-18 23:10:00,1.0439,1.0441,1.0437,1.0439,733700004.0
2007-07-18 23:15:00,1.0441,1.0448,1.044,1.0444,2045200004.0
2007-07-18 23:20:00,1.0445,1.0449,1.0443,1.0443,649699998.0
2007-07-18 23:25:00,1.0443,1.0444,1.04412,1.0444,543800004.0
2007-07-18 23:30:00,1.04438,1.04443,1.0442,1.0443,416100003.0
2007-07-18 23:35:00,1.0443,1.0443,1.04404,1.0443,202100001.0
2007-07-18 23:40:00,1.04395,1.0444,1.04395,1.0443,350099998.0
2007-07-18 23:45:00,1.0443,1.0443,1.04384,1.0441,167200000.0
2007-07-18 23:50:00,1.04404,1.0442,1.0437,1.0437,241099999.0
2007-07-18 23:55:00,1.0437,1.0438,1.0433,1.0435,714400000.0
2007-07-19 00:00:00,1.0435,1.0436,1.04311,1.0435,244700000.0
2007-07-19 00:05:00,1.0434,1.0437,1.04308,1.0437,651300002.0
2007-07-19 00:10:00,1.04326,1.0437,1.04314,1.0436,418699996.0
2007-07-19 00:15:00,1.0436,1.0436,1.04302,1.0433,1256399995.0
2007-07-19 00:20:00,1.0434,1.0437,1.0431,1.0436,845500004.0
2007-07-19 00:25:00,1.04342,1.0438,1.04336,1.04364,563099997.0
2007-07-19 00:30:00,1.04352,1.0438,1.04329,1.04344,1330799999.0
2007-07-19 00:35:00,1.04352,1.0438,1.0435,1.0436,269100000.0
2007-07-19 00:40:00,1.0436,1.0438,1.04347,1.04353,1374099995.0
2007-07-19 00:45:00,1.04355,1.044,1.04355,1.04388,719800000.0
2007-07-19 00:50:00,1.044,1.0442,1.04378,1.0442,230000000.0
2007-07-19 00:55:00,1.0442,1.0443,1.044,1.0441,887199991.0
2007-07-19 01:00:00,1.0441,1.0442,1.0439,1.044,1497400000.0
2007-07-19 01:05:00,1.044,1.0442,1.04385,1.0439,432800006.0
2007-07-19 01:10:00,1.0441,1.0441,1.04385,1.04385,410700006.0
2007-07-19 01:15:00,1.044,1.0444,1.044,1.0443,2570400007.0
2007-07-19 01:20:00,1.0443,1.0443,1.04378,1.04398,302700001.0
2007-07-19 01:25:00,1.0441,1.0445,1.0439,1.0445,956900002.0
2007-07-19 01:30:00,1.0445,1.0446,1.04405,1.0446,1712799998.0
2007-07-19 01:35:00,1.0446,1.0448,1.0441,1.0442,1089600002.0
2007-07-19 01:40:00,1.04415,1.0444,1.04404,1.04435,278700002.0
2007-07-19 01:45:00,1.04418,1.0444,1.04415,1.04435,231799998.0
2007-07-19 01:50:00,1.04435,1.04435,1.044,1.04415,548000005.0
2007-07-19 01:55:00,1.0439,1.0441,1.04386,1.0441,158600000.0
2007-07-19 02:00:00,1.0441,1.04415,1.0441,1.0441,294599996.0
2007-07-19 02:05:00,1.0441,1.0441,1.04373,1.04373,164000000.0
2007-07-19 02:10:00,1.04405,1.0442,1.04373,1.04396,835300007.0
2007-07-19 02:15:00,1.0442,1.0442,1.04381,1.04393,170500000.0
2007-07-19 02:20:00,1.04388,1.0442,1.04388,1.0442,490700002.0
2007-07-19 02:25:00,1.04425,1.0444,1.04392,1.0443,660300010.0
2007-07-19 02:30:00,1.04408,1.04435,1.04394,1.04407,437399992.0
2007-07-19 02:35:00,1.04392,1.04445,1.04392,1.04418,623699991.0
2007-07-19 02:40:00,1.0445,1.0449,1.0445,1.0448,574000000.0
2007-07-19 02:45:00,1.0448,1.04505,1.0448,1.04495,384599996.0
2007-07-19 02:50:00,1.04467,1.045,1.04446,1.045,764900000.0
2007-07-19 02:55:00,1.045,1.04505,1.04464,1.0449,349400002.0
2007-07-19 03:00:00,1.0449,1.0449,1.04445,1.04445,23200000.0
2007-07-19 03:05:00,1.04448,1.0448,1.04448,1.0447,173699998.0
2007-07-19 03:10:00,1.04444,1.0447,1.04425,1.04435,1491399989.0
2007-07-19 03:15:00,1.0447,1.0447,1.04421,1.04448,1573100009.0
2007-07-19 03:20:00,1.0447,1.04525,1.04432,1.04525,498600000.0
2007-07-19 03:25:00,1.04525,1.0456,1.04525,1.0456,614300008.0
2007-07-19 03:30:00,1.0456,1.04565,1.04555,1.0456,136100000.0
2007-07-19 03:35:00,1.0456,1.0456,1.0453,1.04545,511800000.0
2007-07-19 03:40:00,1.04521,1.0455,1.04497,1.0452,332799999.0
2007-07-19 03:45:00,1.0455,1.0455,1.04535,1.04535,68700000.0
2007-07-19 03:50:00,1.0454,1.0454,1.04495,1.0454,79000000.0
2007-07-19 03:55:00,1.0454,1.0454,1.04475,1.04494,118900000.0
2007-07-19 04:00:00,1.04494,1.04535,1.04494,1.0452,168200001.0
2007-07-19 04:05:00,1.0453,1.0454,1.04467,1.04525,105190000.0
2007-07-19 04:10:00,1.04491,1.0452,1.04484,1.0452,388099996.0
2007-07-19 04:15:00,1.0452,1.0452,1.04458,1.0452,517799995.0
2007-07-19 04:20:00,1.0448,1.0452,1.0448,1.0452,458000013.0
2007-07-19 04:25:00,1.0452,1.0452,1.04471,1.04481,365599998.0
2007-07-19 04:30:00,1.04515,1.0452,1.04475,1.0452,452300002.0
2007-07-19 04:35:00,1.0452,1.0452,1.0451,1.0452,61099998.0
2007-07-19 04:40:00,1.0452,1.0452,1.04496,1.04496,161899999.0
2007-07-19 04:45:00,1.04487,1.04525,1.04487,1.04525,64300000.0
2007-07-19 04:50:00,1.0452,1.0454,1.0452,1.0453,166499999.0
2007-07-19 04:55:00,1.0453,1.0453,1.04479,1.04525,192000000.0
2007-07-19 05:00:00,1.04491,1.0452,1.04487,1.04498,930900004.0
2007-07-19 05:05:00,1.045,1.04515,1.04473,1.04501,1152300008.0
2007-07-19 05:10:00,1.0452,1.0452,1.04483,1.0452,1017400006.0
2007-07-19 05:15:00,1.0449,1.0452,1.04477,1.0452,977900003.0
2007-07-19 05:20:00,1.045,1.0452,1.04483,1.04515,432299996.0
2007-07-19 05:25:00,1.04497,1.0452,1.0449,1.045,225600001.0
2007-07-19 05:30:00,1.04437,1.045,1.04437,1.04442,554400002.0
2007-07-19 05:35:00,1.0445,1.0448,1.04427,1.04476,208900000.0
2007-07-19 05:40:00,1.04475,1.04475,1.04436,1.0447,612000000.0
2007-07-19 05:45:00,1.04458,1.0448,1.0444,1.04455,893899997.0
2007-07-19 05:50:00,1.04447,1.04495,1.0442,1.04465,2429899998.0
2007-07-19 05:55:00,1.04465,1.0447,1.04438,1.04445,786200002.0
2007-07-19 06:00:00,1.0446,1.0447,1.0445,1.04455,195400004.0
2007-07-19 06:05:00,1.04455,1.0447,1.0442,1.04428,829400001.0
2007-07-19 06:10:00,1.04453,1.0448,1.04445,1.0448,202100000.0
2007-07-19 06:15:00,1.0449,1.045,1.04444,1.045,1569700024.0
2007-07-19 06:20:00,1.045,1.0453,1.04482,1.04494,1245366579.0
2007-07-19 06:25:00,1.04494,1.0455,1.04476,1.0455,2079800003.0
2007-07-19 06:30:00,1.04543,1.0455,1.04506,1.04536,315800000.0
2007-07-19 06:35:00,1.04545,1.0455,1.04485,1.04499,1969598403.0
2007-07-19 06:40:00,1.04488,1.0453,1.04487,1.0453,521233189.0
2007-07-19 06:45:00,1.0453,1.0454,1.0452,1.0453,929100003.0
2007-07-19 06:50:00,1.04497,1.0454,1.04492,1.0453,979700010.0
2007-07-19 06:55:00,1.0453,1.0454,1.0452,1.0453,389600000.0
2007-07-19 07:00:00,1.04501,1.0453,1.04484,1.04525,1158500002.0
2007-07-19 07:05:00,1.0453,1.0453,1.04483,1.04495,526800003.0
2007-07-19 07:10:00,1.0453,1.0455,1.0453,1.0455,124500000.0
2007-07-19 07:15:00,1.0455,1.0455,1.04525,1.0453,356599998.0
2007-07-19 07:20:00,1.0453,1.0453,1.04481,1.045,163699994.0
2007-07-19 07:25:00,1.04525,1.0455,1.04489,1.0455,1043400012.0
2007-07-19 07:30:00,1.04545,1.04575,1.0452,1.0457,1224899995.0
2007-07-19 07:35:00,1.04526,1.0457,1.04526,1.04554,249200000.0
2007-07-19 07:40:00,1.0457,1.0457,1.04542,1.0457,252900000.0
2007-07-19 07:45:00,1.0457,1.04575,1.04523,1.04575,171600000.0
2007-07-19 07:50:00,1.04575,1.04595,1.04575,1.0459,564900003.0
2007-07-19 07:55:00,1.0459,1.0459,1.04507,1.0457,392700000.0
2007-07-19 08:00:00,1.04575,1.0458,1.04497,1.0457,429600000.0
2007-07-19 08:05:00,1.0457,1.0457,1.04501,1.04547,317399995.0
2007-07-19 08:10:00,1.04555,1.0457,1.04508,1.0454,540000000.0
2007-07-19 08:15:00,1.0456,1.0456,1.04555,1.04555,340699997.0
2007-07-19 08:20:00,1.04555,1.0456,1.04545,1.04545,915804000.0
2007-07-19 08:25:00,1.04545,1.0455,1.04515,1.04535,969400000.0
2007-07-19 08:30:00,1.0453,1.04545,1.04525,1.04545,583300001.0
2007-07-19 08:35:00,1.04535,1.0458,1.04535,1.0458,1140399988.0
2007-07-19 08:40:00,1.0458,1.0459,1.04542,1.04542,1364100005.0
2007-07-19 08:45:00,1.0459,1.0459,1.0455,1.0456,1137499992.0
2007-07-19 08:50:00,1.0456,1.0458,1.04497,1.0458,1164799981.0
2007-07-19 08:55:00,1.04575,1.0458,1.04565,1.0457,1332299997.0
2007-07-19 09:00:00,1.0457,1.0459,1.04565,1.04585,869300007.0
2007-07-19 09:05:00,1.04548,1.0459,1.04547,1.0457,1567900003.0
2007-07-19 09:10:00,1.0457,1.0465,1.0457,1.0464,2079300001.0
2007-07-19 09:15:00,1.0464,1.04645,1.04605,1.04605,944000003.0
2007-07-19 09:20:00,1.0461,1.0464,1.04575,1.04585,2499299984.0
2007-07-19 09:25:00,1.04585,1.04605,1.0457,1.046,1388200001.0
2007-07-19 09:30:00,1.046,1.0462,1.04585,1.0459,2779500009.0
2007-07-19 09:35:00,1.0459,1.0459,1.0448,1.0448,4633399988.0
2007-07-19 09:40:00,1.0448,1.045,1.04455,1.0446,2900400008.0
2007-07-19 09:45:00,1.0446,1.0446,1.0437,1.0438,4289300010.0
2007-07-19 09:50:00,1.0438,1.0438,1.0433,1.0436,2457599996.0
2007-07-19 09:55:00,1.0436,1.04405,1.04345,1.04355,3618300016.0
2007-07-19 10:00:00,1.04355,1.0437,1.0435,1.04355,1425900012.0
2007-07-19 10:05:00,1.04355,1.04355,1.0433,1.04335,1670200008.0
2007-07-19 10:10:00,1.04335,1.0434,1.04285,1.04335,1618180003.0
2007-07-19 10:15:00,1.0434,1.0435,1.043,1.0431,1393299998.0
2007-07-19 10:20:00,1.0431,1.0432,1.0431,1.0432,850000000.0
2007-07-19 10:25:00,1.0432,1.0432,1.0428,1.0428,957799995.0
2007-07-19 10:30:00,1.0428,1.0429,1.0423,1.04265,3396799987.0
2007-07-19 10:35:00,1.0427,1.04305,1.04265,1.04305,1275000007.0
2007-07-19 10:40:00,1.04305,1.0439,1.04305,1.0434,2391700006.0
2007-07-19 10:45:00,1.0434,1.0435,1.04325,1.04335,1316384091.0
2007-07-19 10:50:00,1.0434,1.0434,1.04305,1.04305,1989099999.0
2007-07-19 10:55:00,1.04305,1.0433,1.0427,1.0431,3311199994.0
2007-07-19 11:00:00,1.0431,1.04325,1.0426,1.0431,3726800003.0
2007-07-19 11:05:00,1.0431,1.04355,1.043,1.04355,2581900016.0
2007-07-19 11:10:00,1.04355,1.044,1.04345,1.04355,3393700009.0
2007-07-19 11:15:00,1.0436,1.0446,1.04355,1.0445,3270999993.0
2007-07-19 11:20:00,1.0445,1.0446,1.04435,1.04445,1911699999.0
2007-07-19 11:25:00,1.04445,1.0447,1.04445,1.0446,1977300004.0
2007-07-19 11:30:00,1.0446,1.0446,1.04357,1.04375,2116899983.0
2007-07-19 11:35:00,1.0441,1.04415,1.0436,1.044,2476700006.0
2007-07-19 11:40:00,1.0441,1.0441,1.04354,1.04382,1916100008.0
2007-07-19 11:45:00,1.04395,1.0449,1.04395,1.0449,1011700001.0
2007-07-19 11:50:00,1.0449,1.0449,1.04395,1.044,3252799991.0
2007-07-19 11:55:00,1.044,1.0441,1.04385,1.04385,1112300000.0
2007-07-19 12:00:00,1.0439,1.0439,1.04296,1.0439,698900000.0
2007-07-19 12:05:00,1.0439,1.0439,1.04385,1.0439,979399996.0
2007-07-19 12:10:00,1.04358,1.0439,1.04352,1.0439,907700002.0
2007-07-19 12:15:00,1.0439,1.0441,1.04385,1.0441,345299998.0
2007-07-19 12:20:00,1.044,1.0445,1.0439,1.0445,872500002.0
2007-07-19 12:25:00,1.0445,1.0447,1.04425,1.04425,1074099994.0
2007-07-19 12:30:00,1.04425,1.04425,1.04364,1.04398,3469899979.0
2007-07-19 12:35:00,1.04375,1.0441,1.04361,1.0441,1786999971.0
2007-07-19 12:40:00,1.0441,1.0444,1.0441,1.0444,2021199968.0
2007-07-19 12:45:00,1.0444,1.0447,1.04413,1.04413,3112299982.0
2007-07-19 12:50:00,1.04455,1.04455,1.0439,1.0439,2738899984.0
2007-07-19 12:55:00,1.04395,1.04415,1.04356,1.044,2322400017.0
2007-07-19 13:00:00,1.0441,1.0443,1.04355,1.0441,2090799965.0
2007-07-19 13:05:00,1.04425,1.04425,1.04395,1.04395,1218699997.0
2007-07-19 13:10:00,1.0439,1.044,1.0438,1.04385,1488299984.0
2007-07-19 13:15:00,1.04385,1.0439,1.04325,1.04345,2113199992.0
2007-07-19 13:20:00,1.04345,1.0437,1.0434,1.0434,1598099992.0
2007-07-19 13:25:00,1.0434,1.04345,1.04315,1.0433,2957899988.0
2007-07-19 13:30:00,1.0433,1.0438,1.0433,1.0438,1542399996.0
2007-07-19 13:35:00,1.0438,1.04405,1.04375,1.044,1159499999.0
2007-07-19 13:40:00,1.044,1.04415,1.0438,1.0439,2575899977.0
2007-07-19 13:45:00,1.0439,1.0439,1.0434,1.0435,2396699987.0
2007-07-19 13:50:00,1.0435,1.0437,1.0433,1.0433,892700008.0
2007-07-19 13:55:00,1.0433,1.0438,1.04325,1.04375,1309599998.0
2007-07-19 14:00:00,1.04375,1.04375,1.04323,1.04349,1002899998.0
2007-07-19 14:05:00,1.04348,1.0438,1.04296,1.0438,1709400006.0
2007-07-19 14:10:00,1.0438,1.0439,1.0432,1.0432,2969999993.0
2007-07-19 14:15:00,1.0432,1.04335,1.04245,1.0427,5091399965.0
2007-07-19 14:20:00,1.0427,1.0429,1.04265,1.0428,3812899993.0
2007-07-19 14:25:00,1.0428,1.0433,1.0427,1.0433,4070699995.0
2007-07-19 14:30:00,1.0434,1.0442,1.0431,1.0436,6163100005.0
2007-07-19 14:35:00,1.0436,1.04375,1.0429,1.0429,4842500001.0
2007-07-19 14:40:00,1.04305,1.0432,1.0415,1.0416,4714799988.0
2007-07-19 14:45:00,1.0417,1.0417,1.0411,1.0415,5937799996.0
2007-07-19 14:50:00,1.0415,1.0417,1.0413,1.04165,2661899995.0
2007-07-19 14:55:00,1.0417,1.04185,1.04155,1.0417,4564699948.0
2007-07-19 15:00:00,1.04165,1.0425,1.04165,1.0422,5284169969.0
2007-07-19 15:05:00,1.0422,1.0422,1.0417,1.0419,6656299968.0
2007-07-19 15:10:00,1.0419,1.04195,1.04175,1.04175,1107000012.0
2007-07-19 15:15:00,1.04175,1.0427,1.04175,1.04255,6083700011.0
2007-07-19 15:20:00,1.0426,1.0431,1.0423,1.043,5185699984.0
2007-07-19 15:25:00,1.0431,1.04385,1.0431,1.04375,6031999997.0
2007-07-19 15:30:00,1.04375,1.04435,1.0436,1.04365,4818099996.0
2007-07-19 15:35:00,1.0437,1.04375,1.0431,1.0432,2352900008.0
2007-07-19 15:40:00,1.0432,1.04335,1.04305,1.04315,3878400003.0
2007-07-19 15:45:00,1.0432,1.04355,1.04315,1.04345,3694700009.0
2007-07-19 15:50:00,1.04345,1.0437,1.04325,1.04335,4080600005.0
2007-07-19 15:55:00,1.0434,1.0434,1.0431,1.0434,3336200008.0
2007-07-19 16:00:00,1.0434,1.0434,1.0427,1.04305,4719799979.0
2007-07-19 16:05:00,1.04305,1.0432,1.04295,1.04295,1435900015.0
2007-07-19 16:10:00,1.04285,1.04285,1.0422,1.04235,5524479983.0
2007-07-19 16:15:00,1.0424,1.0424,1.04215,1.0424,1752499998.0
2007-07-19 16:20:00,1.04235,1.04255,1.04205,1.04225,3114800003.0
2007-07-19 16:25:00,1.0423,1.04265,1.04225,1.04255,617500002.0
2007-07-19 16:30:00,1.04255,1.043,1.0423,1.04235,2535100002.0
2007-07-19 16:35:00,1.0424,1.0425,1.0419,1.04195,6064300022.0
2007-07-19 16:40:00,1.04195,1.0422,1.04175,1.042,3659699984.0
2007-07-19 16:45:00,1.042,1.04205,1.04145,1.04175,2456399998.0
2007-07-19 16:50:00,1.04175,1.0419,1.0414,1.04185,3471199988.0
2007-07-19 16:55:00,1.04185,1.0419,1.0414,1.0414,5950219994.0
2007-07-19 17:00:00,1.0414,1.04265,1.0412,1.04255,6589200001.0
2007-07-19 17:05:00,1.04255,1.04315,1.04255,1.0429,5151799996.0
2007-07-19 17:10:00,1.04295,1.04295,1.04265,1.0427,1400499998.0
2007-07-19 17:15:00,1.0427,1.043,1.04265,1.04295,888900000.0
2007-07-19 17:20:00,1.04295,1.043,1.04275,1.04275,975500000.0
2007-07-19 17:25:00,1.0428,1.043,1.0427,1.0428,3272399999.0
2007-07-19 17:30:00,1.0428,1.043,1.0427,1.04295,1685100001.0
2007-07-19 17:35:00,1.043,1.04325,1.043,1.0432,4553300002.0
2007-07-19 17:40:00,1.0432,1.04325,1.04275,1.043,5102299999.0
2007-07-19 17:45:00,1.043,1.043,1.0427,1.04275,1886099999.0
2007-07-19 17:50:00,1.0428,1.0428,1.04235,1.04255,982200000.0
2007-07-19 17:55:00,1.04255,1.04275,1.04225,1.0425,2280700003.0
2007-07-19 18:00:00,1.0424,1.04275,1.0423,1.04265,2780300004.0
2007-07-19 18:05:00,1.04265,1.0427,1.0423,1.04235,2628599993.0
2007-07-19 18:10:00,1.0424,1.0426,1.0423,1.0424,1749399979.0
2007-07-19 18:15:00,1.0424,1.0425,1.04205,1.04206,1289500000.0
2007-07-19 18:20:00,1.0424,1.0427,1.04235,1.04265,3637199990.0
2007-07-19 18:25:00,1.04265,1.0427,1.04237,1.0427,1414799988.0
2007-07-19 18:30:00,1.0427,1.04285,1.04265,1.0427,1905800007.0
2007-07-19 18:35:00,1.0427,1.0429,1.04265,1.04275,1127399994.0
2007-07-19 18:40:00,1.04275,1.04275,1.04226,1.04265,394700000.0
2007-07-19 18:45:00,1.04265,1.04265,1.04225,1.04225,820099999.0
2007-07-19 18:50:00,1.0422,1.04255,1.042,1.0424,1460399996.0
2007-07-19 18:55:00,1.04245,1.043,1.0423,1.04265,2664999987.0
2007-07-19 19:00:00,1.0427,1.0427,1.0425,1.0425,3203599982.0
2007-07-19 19:05:00,1.04245,1.0426,1.04245,1.0425,1447700010.0
2007-07-19 19:10:00,1.0425,1.0427,1.0425,1.0426,1533499980.0
2007-07-19 19:15:00,1.0426,1.0431,1.04245,1.0425,3516600003.0
2007-07-19 19:20:00,1.0425,1.04265,1.04215,1.04215,2456799992.0
2007-07-19 19:25:00,1.0425,1.0425,1.042,1.04225,845000006.0
2007-07-19 19:30:00,1.04225,1.04225,1.04181,1.04215,1162700009.0
2007-07-19 19:35:00,1.04215,1.0422,1.04205,1.0422,711400002.0
2007-07-19 19:40:00,1.04215,1.0423,1.04205,1.0422,2569899995.0
2007-07-19 19:45:00,1.0422,1.0424,1.04215,1.04225,868499993.0
2007-07-19 19:50:00,1.04225,1.04235,1.0417,1.04195,486500006.0
2007-07-19 19:55:00,1.04235,1.0425,1.0422,1.04235,2724400002.0
2007-07-19 20:00:00,1.04235,1.04275,1.04235,1.04275,1872499982.0
2007-07-19 20:05:00,1.04275,1.0431,1.04265,1.04265,3268099986.0
2007-07-19 20:10:00,1.0427,1.0431,1.04265,1.04275,1883499996.0
2007-07-19 20:15:00,1.0428,1.0431,1.0428,1.04295,742399999.0
2007-07-19 20:20:00,1.043,1.04315,1.0429,1.04315,955199993.0
2007-07-19 20:25:00,1.04315,1.0433,1.0428,1.043,3722203623.0
2007-07-19 20:30:00,1.043,1.043,1.0425,1.04262,1577300001.0
2007-07-19 20:35:00,1.04295,1.043,1.04275,1.0429,1235400004.0
2007-07-19 20:40:00,1.0429,1.0429,1.0428,1.0429,516900001.0
2007-07-19 20:45:00,1.0429,1.0433,1.0429,1.0433,4210699973.0
2007-07-19 20:50:00,1.0433,1.0433,1.043,1.043,2120200011.0
2007-07-19 20:55:00,1.043,1.0431,1.043,1.043,2793900010.0
2007-07-19 21:00:00,1.0431,1.0432,1.04285,1.04315,6241399999.0
2007-07-19 21:05:00,1.0432,1.0435,1.0429,1.0431,2846300018.0
2007-07-19 21:10:00,1.0431,1.0431,1.0431,1.0431,53600000.0
2007-07-19 21:15:00,1.0431,1.0433,1.0431,1.0432,4093899985.0
2007-07-19 21:20:00,1.0432,1.0433,1.0431,1.0432,764900002.0
2007-07-19 21:25:00,1.0432,1.0433,1.04305,1.04315,4732800010.0
2007-07-19 21:30:00,1.0432,1.0433,1.043,1.0433,5271399957.0
2007-07-19 21:35:00,1.0433,1.0436,1.0432,1.0436,4120299994.0
2007-07-19 21:40:00,1.0437,1.0437,1.0435,1.0436,5471799974.0
2007-07-19 21:45:00,1.0436,1.0437,1.0435,1.0435,4269799981.0
2007-07-19 21:50:00,1.0435,1.0435,1.0433,1.0435,1830900000.0
2007-07-19 21:55:00,1.0435,1.0436,1.0434,1.0435,1821200008.0
2007-07-19 22:00:00,1.0435,1.0435,1.0433,1.0434,846100002.0
2007-07-19 22:05:00,1.0434,1.0434,1.043,1.0431,2917400006.0
2007-07-19 22:10:00,1.0431,1.0432,1.043,1.0431,1404099995.0
2007-07-19 22:15:00,1.0431,1.0432,1.0429,1.0429,1650299995.0
2007-07-19 22:20:00,1.0429,1.0432,1.04267,1.0431,409500001.0
2007-07-19 22:25:00,1.0431,1.0432,1.043,1.0432,684900000.0
2007-07-19 22:30:00,1.0432,1.0432,1.04263,1.04278,748900004.0
2007-07-19 22:35:00,1.0431,1.0432,1.043,1.0432,935199997.0
2007-07-19 22:40:00,1.0432,1.0433,1.0429,1.0433,603899999.0
2007-07-19 22:45:00,1.0433,1.0433,1.04279,1.04279,576899998.0
2007-07-19 22:50:00,1.0432,1.0432,1.0431,1.0431,287700000.0
2007-07-19 22:55:00,1.0431,1.0433,1.04279,1.0432,722200002.0
2007-07-19 23:00:00,1.0432,1.0433,1.04272,1.0431,365599999.0
2007-07-19 23:05:00,1.0431,1.0431,1.0428,1.04297,400999999.0
2007-07-19 23:10:00,1.0431,1.0431,1.04285,1.043,336100001.0
2007-07-19 23:15:00,1.043,1.0437,1.043,1.0435,1263099997.0
2007-07-19 23:20:00,1.0434,1.0434,1.04295,1.0433,589199998.0
2007-07-19 23:25:00,1.0433,1.0433,1.04295,1.0433,274100000.0
2007-07-19 23:30:00,1.0433,1.0435,1.0432,1.0435,498899999.0
2007-07-19 23:35:00,1.0435,1.0435,1.04322,1.0435,214800000.0
2007-07-19 23:40:00,1.0435,1.0436,1.04314,1.04322,283300000.0
2007-07-19 23:45:00,1.04323,1.0435,1.04305,1.04324,554199999.0
2007-07-19 23:50:00,1.04307,1.0433,1.04304,1.0433,77200000.0
2007-07-19 23:55:00,1.0433,1.0433,1.0431,1.0431,543400002.0
2007-07-20 00:00:00,1.0431,1.0432,1.04296,1.04298,555599997.0
2007-07-20 00:05:00,1.0432,1.0432,1.04275,1.04275,932999998.0
2007-07-20 00:10:00,1.04285,1.0431,1.04285,1.0431,210500000.0
2007-07-20 00:15:00,1.04286,1.0434,1.0428,1.0434,340300000.0
2007-07-20 00:20:00,1.0434,1.0434,1.04287,1.0433,98300000.0
2007-07-20 00:25:00,1.0433,1.0433,1.04295,1.04302,401900006.0
2007-07-20 00:30:00,1.0432,1.0432,1.04294,1.04303,330200001.0
2007-07-20 00:35:00,1.043,1.0433,1.04297,1.0432,103600000.0
2007-07-20 00:40:00,1.0433,1.0433,1.04295,1.04295,395499999.0
2007-07-20 00:45:00,1.0433,1.0434,1.04301,1.0434,424399999.0
2007-07-20 00:50:00,1.0434,1.0434,1.0431,1.0432,322000000.0
2007-07-20 00:55:00,1.0432,1.0435,1.04306,1.04313,921800002.0
2007-07-20 01:00:00,1.0434,1.04345,1.04294,1.04314,1483500001.0
2007-07-20 01:05:00,1.0434,1.0435,1.04306,1.0434,214300001.0
2007-07-20 01:10:00,1.0434,1.0435,1.04305,1.0434,630900002.0
2007-07-20 01:15:00,1.04305,1.0435,1.04305,1.0434,605300001.0
2007-07-20 01:20:00,1.0434,1.0434,1.04305,1.0434,396499999.0
2007-07-20 01:25:00,1.0434,1.0434,1.0432,1.0432,131100000.0
2007-07-20 01:30:00,1.0432,1.0433,1.0432,1.0433,102399999.0
2007-07-20 01:35:00,1.0433,1.04335,1.04293,1.0431,511099998.0
2007-07-20 01:40:00,1.0433,1.0434,1.04325,1.0433,357200000.0
2007-07-20 01:45:00,1.0433,1.0434,1.0433,1.0434,224700000.0
2007-07-20 01:50:00,1.0434,1.0434,1.04325,1.04325,465400000.0
2007-07-20 01:55:00,1.04325,1.0433,1.0432,1.04325,680399997.0
2007-07-20 02:00:00,1.0432,1.04325,1.04315,1.04325,65299999.0
2007-07-20 02:05:00,1.04292,1.04325,1.04279,1.04295,103299999.0
2007-07-20 02:10:00,1.0432,1.04325,1.04286,1.043,147100000.0
2007-07-20 02:15:00,1.04295,1.0433,1.04295,1.04325,247599999.0
2007-07-20 02:20:00,1.04335,1.0434,1.04287,1.0433,427100000.0
2007-07-20 02:25:00,1.0433,1.0434,1.04295,1.04318,71700000.0
2007-07-20 02:30:00,1.04312,1.04345,1.04308,1.0434,506299998.0
2007-07-20 02:35:00,1.0431,1.04345,1.04297,1.0433,569799997.0
2007-07-20 02:40:00,1.04329,1.04345,1.04306,1.04314,410500005.0
2007-07-20 02:45:00,1.04317,1.04345,1.04313,1.04323,676800004.0
2007-07-20 02:50:00,1.0434,1.0434,1.0431,1.0432,618199998.0
2007-07-20 02:55:00,1.0432,1.04335,1.04305,1.04305,458100003.0
2007-07-20 03:00:00,1.0431,1.0437,1.0431,1.0436,337900002.0
2007-07-20 03:05:00,1.04327,1.0436,1.04322,1.0436,957799995.0
2007-07-20 03:10:00,1.0436,1.0436,1.04317,1.04317,295499999.0
2007-07-20 03:15:00,1.0435,1.0435,1.0434,1.0434,878699991.0
2007-07-20 03:20:00,1.04345,1.04345,1.04301,1.04312,552700000.0
2007-07-20 03:25:00,1.0435,1.0435,1.04311,1.04323,228199999.0
2007-07-20 03:30:00,1.0434,1.0434,1.04308,1.04315,400700000.0
2007-07-20 03:35:00,1.0434,1.0434,1.04315,1.04335,95800000.0
2007-07-20 03:40:00,1.0433,1.0433,1.0429,1.0432,311500000.0
2007-07-20 03:45:00,1.0433,1.04335,1.04305,1.0431,639600003.0
2007-07-20 03:50:00,1.04305,1.04325,1.043,1.0432,1210400004.0
2007-07-20 03:55:00,1.0432,1.04345,1.04312,1.0433,819700006.0
2007-07-20 04:00:00,1.0433,1.0433,1.04288,1.04306,480599998.0
2007-07-20 04:05:00,1.0433,1.04335,1.04312,1.04315,143500001.0
2007-07-20 04:10:00,1.04313,1.0434,1.04298,1.0433,335300002.0
2007-07-20 04:15:00,1.04319,1.04321,1.04298,1.04301,1206900007.0
2007-07-20 04:20:00,1.0434,1.0436,1.04316,1.0432,418700004.0
2007-07-20 04:25:00,1.04355,1.0436,1.04335,1.0434,872400002.0
2007-07-20 04:30:00,1.0434,1.0437,1.04302,1.0437,1410899991.0
2007-07-20 04:35:00,1.0437,1.0437,1.04328,1.0435,542500003.0
2007-07-20 04:40:00,1.0435,1.0435,1.0434,1.0434,704500002.0
2007-07-20 04:45:00,1.0434,1.04345,1.04335,1.0434,598699997.0
2007-07-20 04:50:00,1.0434,1.0435,1.04315,1.0433,386300005.0
2007-07-20 04:55:00,1.0435,1.04375,1.04311,1.04355,541499999.0
2007-07-20 05:00:00,1.0436,1.0438,1.0436,1.0437,563000002.0
2007-07-20 05:05:00,1.0437,1.0438,1.04325,1.04362,1082999992.0
2007-07-20 05:10:00,1.04348,1.0438,1.04348,1.0438,398899999.0
2007-07-20 05:15:00,1.0438,1.0438,1.04339,1.04339,907999999.0
2007-07-20 05:20:00,1.0437,1.0437,1.04355,1.04365,533100003.0
2007-07-20 05:25:00,1.0437,1.0437,1.04328,1.04357,402200005.0
2007-07-20 05:30:00,1.0437,1.0437,1.04345,1.0435,898600001.0
2007-07-20 05:35:00,1.0435,1.0436,1.0433,1.0436,424500002.0
2007-07-20 05:40:00,1.0436,1.04365,1.04335,1.0436,579499996.0
2007-07-20 05:45:00,1.0436,1.0436,1.04321,1.04345,597100001.0
2007-07-20 05:50:00,1.04327,1.0435,1.04327,1.04345,560399997.0
2007-07-20 05:55:00,1.04355,1.0436,1.04331,1.0436,247199999.0
2007-07-20 06:00:00,1.04345,1.0436,1.0433,1.0433,476499994.0
2007-07-20 06:05:00,1.0434,1.0434,1.0432,1.0433,549800003.0
2007-07-20 06:10:00,1.0433,1.0433,1.0432,1.0433,348900003.0
2007-07-20 06:15:00,1.0433,1.0435,1.04304,1.0431,817400000.0
2007-07-20 06:20:00,1.0433,1.0433,1.0429,1.0433,371599999.0
2007-07-20 06:25:00,1.04316,1.0435,1.04297,1.04335,1238399770.0
2007-07-20 06:30:00,1.0432,1.04335,1.0431,1.04333,348400000.0
2007-07-20 06:35:00,1.04299,1.0435,1.04299,1.04324,1030231122.0
2007-07-20 06:40:00,1.04315,1.04345,1.04306,1.0434,497832951.0
2007-07-20 06:45:00,1.04311,1.04345,1.04311,1.04345,410999999.0
2007-07-20 06:50:00,1.04345,1.04345,1.04324,1.04345,288100008.0
2007-07-20 06:55:00,1.04345,1.04345,1.0432,1.04345,51400000.0
2007-07-20 07:00:00,1.0432,1.04345,1.04314,1.0434,1202800008.0
2007-07-20 07:05:00,1.0434,1.04345,1.0429,1.04345,546399998.0
2007-07-20 07:10:00,1.04312,1.04345,1.04275,1.04345,420900000.0
2007-07-20 07:15:00,1.04307,1.0435,1.04304,1.0435,571700003.0
2007-07-20 07:20:00,1.0435,1.0435,1.04304,1.0434,593742146.0
2007-07-20 07:25:00,1.04322,1.04345,1.04313,1.04325,221999998.0
2007-07-20 07:30:00,1.04345,1.04365,1.04315,1.04355,182700000.0
2007-07-20 07:35:00,1.04355,1.0437,1.04336,1.04345,460899998.0
2007-07-20 07:40:00,1.04355,1.04365,1.0435,1.04365,385100001.0
2007-07-20 07:45:00,1.04331,1.0438,1.04276,1.0436,958499993.0
2007-07-20 07:50:00,1.04365,1.044,1.0436,1.04385,378800000.0
2007-07-20 07:55:00,1.0439,1.044,1.04385,1.04395,261600000.0
2007-07-20 08:00:00,1.0439,1.04405,1.0437,1.0438,938100006.0
2007-07-20 08:05:00,1.0438,1.04395,1.0434,1.0434,1016400000.0
2007-07-20 08:10:00,1.0434,1.0442,1.04325,1.0442,1524799995.0
2007-07-20 08:15:00,1.04425,1.0443,1.044,1.04425,307400001.0
2007-07-20 08:20:00,1.04425,1.04425,1.04368,1.04395,578200000.0
2007-07-20 08:25:00,1.044,1.04425,1.04342,1.044,997599994.0
2007-07-20 08:30:00,1.044,1.04415,1.04395,1.04395,384999999.0
2007-07-20 08:35:00,1.04385,1.04418,1.04355,1.04395,295600000.0
2007-07-20 08:40:00,1.04395,1.04395,1.0436,1.0437,902699998.0
2007-07-20 08:45:00,1.0437,1.0437,1.04296,1.0436,1059999999.0
2007-07-20 08:50:00,1.0436,1.04365,1.04355,1.0436,315799998.0
2007-07-20 08:55:00,1.04365,1.0437,1.0436,1.04365,120800000.0
2007-07-20 09:00:00,1.04365,1.04395,1.04342,1.04358,408699999.0
2007-07-20 09:05:00,1.04375,1.04375,1.04345,1.04345,732800002.0
2007-07-20 09:10:00,1.04345,1.0435,1.0433,1.04335,1009400009.0
2007-07-20 09:15:00,1.04335,1.0434,1.0432,1.0433,520700002.0
2007-07-20 09:20:00,1.0433,1.0434,1.04295,1.0431,1567400006.0
2007-07-20 09:25:00,1.0431,1.0432,1.0429,1.0431,3981399999.0
2007-07-20 09:30:00,1.04315,1.04415,1.0431,1.0441,4389599986.0
2007-07-20 09:35:00,1.0441,1.0442,1.0435,1.0435,2617299961.0
2007-07-20 09:40:00,1.0435,1.0439,1.04345,1.0437,1814099984.0
2007-07-20 09:45:00,1.04365,1.0437,1.04355,1.0437,2171700034.0
2007-07-20 09:50:00,1.04344,1.0437,1.04286,1.0437,1177100004.0
2007-07-20 09:55:00,1.0437,1.0437,1.04355,1.0437,1343000009.0
2007-07-20 10:00:00,1.0437,1.0437,1.04289,1.04365,747899994.0
2007-07-20 10:05:00,1.0437,1.0437,1.0436,1.0436,320700003.0
2007-07-20 10:10:00,1.0436,1.04385,1.0436,1.04385,813199979.0
2007-07-20 10:15:00,1.0438,1.0438,1.04316,1.0435,2821099991.0
2007-07-20 10:20:00,1.0437,1.04375,1.0435,1.0437,1350200004.0
2007-07-20 10:25:00,1.04375,1.0438,1.04375,1.0438,349999999.0
2007-07-20 10:30:00,1.0438,1.0439,1.04353,1.0438,1409500003.0
2007-07-20 10:35:00,1.0438,1.0439,1.04329,1.04374,411800001.0
2007-07-20 10:40:00,1.0438,1.044,1.0437,1.044,2201800019.0
2007-07-20 10:45:00,1.04395,1.0441,1.04385,1.044,1792400011.0
2007-07-20 10:50:00,1.044,1.0443,1.0438,1.0442,2226400015.0
2007-07-20 10:55:00,1.0442,1.0442,1.0436,1.0439,4373700002.0
2007-07-20 11:00:00,1.0439,1.0439,1.04355,1.0436,1866600005.0
2007-07-20 11:05:00,1.0436,1.0437,1.04355,1.0437,1003900003.0
2007-07-20 11:10:00,1.0437,1.0441,1.04365,1.0441,390300000.0
2007-07-20 11:15:00,1.0441,1.0443,1.04366,1.0441,3163199971.0
2007-07-20 11:20:00,1.0441,1.0441,1.04385,1.0439,663700003.0
2007-07-20 11:25:00,1.0439,1.044,1.0438,1.0439,1304599998.0
2007-07-20 11:30:00,1.0439,1.04395,1.04375,1.0439,2484999999.0
2007-07-20 11:35:00,1.0439,1.04395,1.0434,1.0435,1208700013.0
2007-07-20 11:40:00,1.0435,1.04365,1.04315,1.0433,3248700014.0
2007-07-20 11:45:00,1.0433,1.0436,1.043,1.043,5112199987.0
2007-07-20 11:50:00,1.043,1.0433,1.0429,1.0431,3267699995.0
2007-07-20 11:55:00,1.0431,1.0436,1.043,1.0435,3160100018.0
2007-07-20 12:00:00,1.0435,1.0438,1.0435,1.04375,1317200004.0
2007-07-20 12:05:00,1.04375,1.04375,1.0436,1.0437,1039000005.0
2007-07-20 12:10:00,1.04338,1.0437,1.04334,1.0435,1158500001.0
2007-07-20 12:15:00,1.04345,1.0438,1.0432,1.0438,1893200004.0
2007-07-20 12:20:00,1.0438,1.0438,1.04309,1.04358,1571299997.0
2007-07-20 12:25:00,1.04375,1.0438,1.04343,1.04358,2942199976.0
2007-07-20 12:30:00,1.0437,1.0438,1.0437,1.0438,159500000.0
2007-07-20 12:35:00,1.0438,1.0439,1.04299,1.04385,1065599990.0
2007-07-20 12:40:00,1.04385,1.04385,1.0434,1.0438,743499998.0
2007-07-20 12:45:00,1.0438,1.0438,1.04316,1.04328,1085500006.0
2007-07-20 12:50:00,1.0436,1.0436,1.04355,1.0436,181800000.0
2007-07-20 12:55:00,1.0436,1.0437,1.04355,1.0436,609500000.0
2007-07-20 13:00:00,1.0436,1.04395,1.04355,1.04395,1630400005.0
2007-07-20 13:05:00,1.04395,1.044,1.0437,1.0437,1376000006.0
2007-07-20 13:10:00,1.0437,1.0437,1.04309,1.0435,2422260023.0
2007-07-20 13:15:00,1.0435,1.0435,1.0433,1.0434,726199999.0
2007-07-20 13:20:00,1.0434,1.04345,1.04325,1.0434,1243799996.0
2007-07-20 13:25:00,1.0434,1.0437,1.04325,1.0433,1119499999.0
2007-07-20 13:30:00,1.0433,1.0434,1.0431,1.0433,1709499998.0
2007-07-20 13:35:00,1.0433,1.0438,1.0433,1.0437,1953500004.0
2007-07-20 13:40:00,1.04375,1.04445,1.04375,1.04445,954900000.0
2007-07-20 13:45:00,1.04445,1.04455,1.0438,1.0438,1193800000.0
2007-07-20 13:50:00,1.04385,1.04385,1.04345,1.0437,719200001.0
2007-07-20 13:55:00,1.0437,1.04385,1.04355,1.04365,1483400005.0
2007-07-20 14:00:00,1.04365,1.04375,1.04315,1.0433,1298400001.0
2007-07-20 14:05:00,1.0433,1.0435,1.0433,1.04345,1062300004.0
2007-07-20 14:10:00,1.0434,1.0437,1.04325,1.0436,1704199994.0
2007-07-20 14:15:00,1.0436,1.0437,1.0434,1.04365,867300000.0
2007-07-20 14:20:00,1.04365,1.0441,1.0436,1.044,1339140004.0
2007-07-20 14:25:00,1.04395,1.0446,1.0437,1.04425,5315500008.0
2007-07-20 14:30:00,1.04425,1.04445,1.0437,1.044,3090199986.0
2007-07-20 14:35:00,1.044,1.04435,1.0439,1.0442,3092499992.0
2007-07-20 14:40:00,1.0442,1.0444,1.044,1.0443,2751100002.0
2007-07-20 14:45:00,1.0443,1.0449,1.044,1.044,4486000002.0
2007-07-20 14:50:00,1.0443,1.0445,1.04425,1.04435,3662100015.0
2007-07-20 14:55:00,1.04435,1.0445,1.0442,1.0443,2692699989.0
2007-07-20 15:00:00,1.0443,1.0443,1.04355,1.04375,3064899997.0
2007-07-20 15:05:00,1.04375,1.04375,1.0434,1.04345,1402800008.0
2007-07-20 15:10:00,1.0434,1.0437,1.0432,1.04365,3172700012.0
2007-07-20 15:15:00,1.04365,1.0439,1.04355,1.04375,2254301260.0
2007-07-20 15:20:00,1.04375,1.044,1.04355,1.04385,1874699998.0
2007-07-20 15:25:00,1.04385,1.0439,1.04365,1.04375,1038200001.0
2007-07-20 15:30:00,1.0438,1.04385,1.04335,1.04365,2320399995.0
2007-07-20 15:35:00,1.04365,1.04385,1.0436,1.0437,1403499996.0
2007-07-20 15:40:00,1.0437,1.04385,1.04365,1.0438,914000006.0
2007-07-20 15:45:00,1.0438,1.0438,1.04334,1.04349,758799998.0
2007-07-20 15:50:00,1.0437,1.0439,1.0435,1.04365,3344200011.0
2007-07-20 15:55:00,1.0437,1.044,1.0436,1.0438,2579999994.0
2007-07-20 16:00:00,1.0438,1.0439,1.04355,1.0438,1910428002.0
2007-07-20 16:05:00,1.04385,1.044,1.0437,1.0439,1874699980.0
2007-07-20 16:10:00,1.0439,1.044,1.0438,1.0439,1109599997.0
2007-07-20 16:15:00,1.04385,1.04405,1.0435,1.04355,1294499994.0
2007-07-20 16:20:00,1.04355,1.0437,1.0421,1.0435,7109600016.0
2007-07-20 16:25:00,1.0435,1.0436,1.04325,1.04355,3618100004.0
2007-07-20 16:30:00,1.0436,1.04375,1.0426,1.04265,3490204692.0
2007-07-20 16:35:00,1.04265,1.0429,1.0413,1.0426,7329344875.0
2007-07-20 16:40:00,1.04265,1.0428,1.04155,1.04215,2213900004.0
2007-07-20 16:45:00,1.0421,1.0427,1.04175,1.0426,1172000001.0
2007-07-20 16:50:00,1.0426,1.04275,1.04235,1.0426,1202995933.0
2007-07-20 16:55:00,1.0426,1.0431,1.0419,1.0422,4919933102.0
2007-07-20 17:00:00,1.0422,1.04265,1.0421,1.04265,5342665798.0
2007-07-20 17:05:00,1.0426,1.04265,1.04235,1.0426,3369599981.0
2007-07-20 17:10:00,1.0426,1.0435,1.0425,1.0435,4109199995.0
2007-07-20 17:15:00,1.0435,1.04375,1.04325,1.04335,4510806012.0
2007-07-20 17:20:00,1.04335,1.0439,1.04325,1.04355,2265299996.0
2007-07-20 17:25:00,1.04355,1.04375,1.0427,1.0432,4963700007.0
2007-07-20 17:30:00,1.043,1.0434,1.0429,1.043,7201799992.0
2007-07-20 17:35:00,1.043,1.0432,1.04265,1.043,5473699978.0
2007-07-20 17:40:00,1.04295,1.0435,1.04295,1.0433,5601800004.0
2007-07-20 17:45:00,1.0433,1.0435,1.04285,1.04323,1793700003.0
2007-07-20 17:50:00,1.0434,1.0438,1.04325,1.0437,6925499982.0
2007-07-20 17:55:00,1.0437,1.04405,1.04355,1.04395,1782800001.0
2007-07-20 18:00:00,1.04385,1.044,1.0435,1.04375,3826299995.0
2007-07-20 18:05:00,1.0438,1.0443,1.0436,1.04415,2462999999.0
2007-07-20 18:10:00,1.04415,1.0447,1.044,1.0447,2863199980.0
2007-07-20 18:15:00,1.0447,1.0449,1.0446,1.04475,725499997.0
2007-07-20 18:20:00,1.04475,1.04475,1.0442,1.04425,2466900002.0
2007-07-20 18:25:00,1.04425,1.0443,1.04405,1.0443,1693899999.0
2007-07-20 18:30:00,1.0443,1.0463,1.04425,1.0458,6154450051.0
2007-07-20 18:35:00,1.0459,1.0484,1.0459,1.0476,5828392172.0
2007-07-20 18:40:00,1.04755,1.04965,1.0475,1.04965,4137648520.0
2007-07-20 18:45:00,1.04965,1.04975,1.0487,1.04875,4740700004.0
2007-07-20 18:50:00,1.04875,1.0494,1.0484,1.0492,6045200002.0
2007-07-20 18:55:00,1.0493,1.0494,1.0487,1.0488,7451399986.0
2007-07-20 19:00:00,1.04885,1.0491,1.0487,1.0487,1986299999.0
2007-07-20 19:05:00,1.0487,1.049,1.0483,1.0483,1230400001.0
2007-07-20 19:10:00,1.0483,1.04835,1.048,1.04825,4241600021.0
2007-07-20 19:15:00,1.04825,1.0483,1.04815,1.04825,2082399989.0
2007-07-20 19:20:00,1.0483,1.0485,1.04815,1.04845,1695799995.0
2007-07-20 19:25:00,1.04845,1.0485,1.0482,1.0483,880499995.0
2007-07-20 19:30:00,1.0483,1.04865,1.04825,1.04855,1358599998.0
2007-07-20 19:35:00,1.0485,1.0489,1.04845,1.0486,5920621458.0
2007-07-20 19:40:00,1.0486,1.0487,1.04795,1.04795,3119800018.0
2007-07-20 19:45:00,1.04795,1.0481,1.04785,1.0479,4083200007.0
2007-07-20 19:50:00,1.0479,1.048,1.04765,1.048,1998900013.0
2007-07-20 19:55:00,1.048,1.0481,1.0478,1.04805,2721400006.0
2007-07-20 20:00:00,1.04805,1.04815,1.04795,1.04805,954700004.0
2007-07-20 20:05:00,1.0481,1.04825,1.0478,1.04785,2420499996.0
2007-07-20 20:10:00,1.0479,1.0479,1.04725,1.0474,2107500007.0
2007-07-20 20:15:00,1.0474,1.0476,1.0473,1.0474,1346000001.0
2007-07-20 20:20:00,1.0474,1.0474,1.0468,1.0471,3700800009.0
2007-07-20 20:25:00,1.0471,1.04725,1.04705,1.04725,1862499976.0
2007-07-20 20:30:00,1.04725,1.04745,1.04725,1.0473,1543299991.0
2007-07-20 20:35:00,1.0474,1.04755,1.04711,1.04712,2436600003.0
2007-07-20 20:40:00,1.04745,1.04775,1.04745,1.0475,1526599969.0
2007-07-20 20:45:00,1.04755,1.0478,1.04745,1.0478,3001499957.0
2007-07-20 20:50:00,1.0478,1.0479,1.04765,1.04765,1676299980.0
2007-07-20 20:55:00,1.0477,1.0479,1.04765,1.0478,1362599988.0
2007-07-20 21:00:00,1.0478,1.04825,1.0477,1.048,2389200002.0
2007-07-20 21:05:00,1.048,1.048,1.0477,1.048,840800001.0
2007-07-20 21:10:00,1.048,1.0481,1.04785,1.0481,2094799991.0
2007-07-20 21:15:00,1.0481,1.0481,1.0479,1.04795,1766199998.0
2007-07-20 21:20:00,1.04795,1.048,1.0477,1.0478,732199996.0
2007-07-20 21:25:00,1.0478,1.048,1.04765,1.0478,1511299990.0
2007-07-20 21:30:00,1.0478,1.04785,1.04737,1.04737,918700001.0
2007-07-20 21:35:00,1.04755,1.0478,1.04755,1.0478,299200000.0
2007-07-20 21:40:00,1.0478,1.0481,1.04775,1.04805,723100004.0
2007-07-20 21:45:00,1.04805,1.0482,1.0476,1.0476,817800002.0
2007-07-20 21:50:00,1.0476,1.0481,1.04755,1.048,755100000.0
2007-07-20 21:55:00,1.0481,1.04855,1.0481,1.0485,1146600003.0
2007-07-20 22:00:00,1.04845,1.0488,1.0484,1.04855,1011799999.0
2007-07-20 22:05:00,1.0486,1.04875,1.0486,1.04865,304800000.0
2007-07-20 22:10:00,1.0487,1.049,1.0486,1.0488,1099399999.0
2007-07-20 22:15:00,1.0488,1.0488,1.0481,1.0486,1571800006.0
2007-07-20 22:20:00,1.0486,1.049,1.0486,1.0488,630700001.0
2007-07-20 22:25:00,1.0488,1.0488,1.04865,1.0488,430700002.0
2007-07-20 22:30:00,1.0488,1.0488,1.0486,1.0486,231500000.0
2007-07-20 22:35:00,1.0486,1.0488,1.0486,1.0487,279700000.0
2007-07-20 22:40:00,1.0487,1.0488,1.0485,1.0488,396400000.0
2007-07-20 22:45:00,1.0487,1.049,1.0487,1.0489,427700004.0
2007-07-20 22:50:00,1.0489,1.049,1.0487,1.0488,719900000.0
2007-07-20 22:55:00,1.0488,1.049,1.0484,1.0485,619800000.0
2007-07-23 00:00:00,1.0486,1.0486,1.048,1.048,168999998.0
2007-07-23 00:10:00,1.0481,1.0481,1.048,1.048,168999998.0
2007-07-23 00:15:00,1.0479,1.0479,1.0478,1.0479,84499999.0
2007-07-23 00:20:00,1.0477,1.0479,1.0477,1.0479,337999996.0
2007-07-23 00:25:00,1.0477,1.0478,1.0477,1.0478,84499999.0
2007-07-23 00:30:00,1.048,1.0481,1.0478,1.048,337999996.0
2007-07-23 00:35:00,1.0478,1.0479,1.0478,1.0479,168999998.0
2007-07-23 00:40:00,1.048,1.0482,1.048,1.0481,253499997.0
2007-07-23 00:45:00,1.048,1.048,1.0478,1.0478,253499997.0
2007-07-23 00:50:00,1.0479,1.0481,1.0479,1.048,253499997.0
2007-07-23 00:55:00,1.0479,1.0481,1.0479,1.0479,253499997.0
2007-07-23 01:00:00,1.0478,1.0481,1.0478,1.0479,422499995.0
2007-07-23 01:05:00,1.048,1.048,1.0478,1.0479,337999996.0
2007-07-23 01:15:00,1.048,1.048,1.0479,1.0479,168999998.0
2007-07-23 01:20:00,1.0478,1.0479,1.0477,1.0477,168999998.0
2007-07-23 01:25:00,1.0476,1.0477,1.0474,1.0475,337999996.0
2007-07-23 01:30:00,1.0474,1.0476,1.0474,1.0475,337999996.0
2007-07-23 01:35:00,1.0476,1.0476,1.0474,1.0474,422499995.0
2007-07-23 01:40:00,1.0475,1.0476,1.0474,1.0476,253499997.0
2007-07-23 01:45:00,1.0475,1.0477,1.0475,1.0477,253499997.0
2007-07-23 01:50:00,1.0478,1.0478,1.0475,1.0475,168999998.0
2007-07-23 01:55:00,1.0476,1.0477,1.0475,1.0477,422499995.0
2007-07-23 02:00:00,1.0477,1.0477,1.0476,1.0477,143799999.0
2007-07-23 02:05:00,1.04735,1.0477,1.04724,1.0477,131500000.0
2007-07-23 02:10:00,1.0477,1.0479,1.0476,1.0477,568600001.0
2007-07-23 02:15:00,1.0478,1.0478,1.0477,1.0478,232799997.0
2007-07-23 02:20:00,1.04752,1.0478,1.04738,1.0475,95100000.0
2007-07-23 02:25:00,1.0478,1.0478,1.0475,1.0476,161700002.0
2007-07-23 02:30:00,1.0476,1.0476,1.0474,1.0474,138600000.0
2007-07-23 02:35:00,1.0474,1.0474,1.0473,1.0474,144199999.0
2007-07-23 02:40:00,1.0473,1.0475,1.04704,1.0474,308700001.0
2007-07-23 02:45:00,1.0474,1.0475,1.0474,1.0475,151899999.0
2007-07-23 02:50:00,1.0475,1.0475,1.0472,1.0472,209700003.0
2007-07-23 02:55:00,1.0475,1.0476,1.04722,1.0475,287900001.0
2007-07-23 03:00:00,1.0474,1.0477,1.0474,1.0475,222399999.0
2007-07-23 03:05:00,1.0475,1.0476,1.0474,1.0475,218800000.0
2007-07-23 03:10:00,1.04721,1.0475,1.04702,1.0472,387399997.0
2007-07-23 03:15:00,1.0475,1.0478,1.04724,1.0474,439111998.0
2007-07-23 03:20:00,1.0474,1.0474,1.0471,1.0472,45700000.0
2007-07-23 03:25:00,1.04717,1.0477,1.04704,1.0472,395600001.0
2007-07-23 03:30:00,1.0475,1.0475,1.04707,1.0471,256300001.0
2007-07-23 03:35:00,1.0474,1.0474,1.0472,1.0474,189300000.0
2007-07-23 03:40:00,1.04705,1.0474,1.04702,1.0474,300800000.0
2007-07-23 03:45:00,1.0474,1.0474,1.0473,1.0474,204100000.0
2007-07-23 03:50:00,1.0474,1.0474,1.04712,1.0472,585708007.0
2007-07-23 03:55:00,1.0472,1.0475,1.0472,1.0473,308400000.0
2007-07-23 04:00:00,1.0473,1.0473,1.04694,1.04708,279200000.0
2007-07-23 04:05:00,1.0472,1.0472,1.04673,1.0472,319900002.0
2007-07-23 04:10:00,1.0472,1.0473,1.047,1.0471,298800001.0
2007-07-23 04:15:00,1.0471,1.0472,1.047,1.047,1381600004.0
2007-07-23 04:20:00,1.047,1.0472,1.04681,1.0471,528300005.0
2007-07-23 04:25:00,1.0471,1.0472,1.04685,1.0472,173700000.0
2007-07-23 04:30:00,1.04684,1.0472,1.04683,1.0471,187300001.0
2007-07-23 04:35:00,1.0472,1.0472,1.04701,1.04701,167200004.0
2007-07-23 04:40:00,1.0472,1.0472,1.04679,1.047,304200003.0
2007-07-23 04:45:00,1.0469,1.0472,1.0469,1.047,65000000.0
2007-07-23 04:50:00,1.047,1.047,1.0465,1.0466,603500000.0
2007-07-23 04:55:00,1.0464,1.0468,1.04619,1.04619,164200000.0
2007-07-23 05:00:00,1.0467,1.0467,1.04619,1.0467,365800005.0
2007-07-23 05:05:00,1.0467,1.0468,1.04625,1.0468,222900000.0
2007-07-23 05:10:00,1.0468,1.0468,1.04645,1.0468,87600000.0
2007-07-23 05:15:00,1.04645,1.0468,1.04645,1.0467,126300000.0
2007-07-23 05:20:00,1.0467,1.0467,1.0465,1.0465,53900000.0
2007-07-23 05:25:00,1.0465,1.0465,1.0461,1.0461,357999996.0
2007-07-23 05:30:00,1.0463,1.0463,1.04592,1.0462,386499996.0
2007-07-23 05:35:00,1.0463,1.0463,1.04598,1.04605,800199993.0
2007-07-23 05:40:00,1.04579,1.0462,1.04575,1.0462,3194499978.0
2007-07-23 05:45:00,1.0462,1.0462,1.0461,1.0462,245500000.0
2007-07-23 05:50:00,1.0462,1.0463,1.0461,1.0461,494400004.0
2007-07-23 05:55:00,1.0461,1.0464,1.0461,1.0464,717500009.0
2007-07-23 06:00:00,1.04628,1.0464,1.04603,1.0463,1442299998.0
2007-07-23 06:05:00,1.0463,1.0464,1.0459,1.0463,520100003.0
2007-07-23 06:10:00,1.0463,1.0464,1.0463,1.0464,47900000.0
2007-07-23 06:15:00,1.0464,1.0464,1.04583,1.04593,1946300006.0
2007-07-23 06:20:00,1.0463,1.0463,1.0461,1.0462,318299996.0
2007-07-23 06:25:00,1.0461,1.0463,1.04595,1.04605,3214399997.0
2007-07-23 06:30:00,1.0462,1.0463,1.0461,1.0462,438400001.0
2007-07-23 06:35:00,1.0462,1.0463,1.0459,1.0462,677199999.0
2007-07-23 06:40:00,1.0462,1.0462,1.04563,1.0462,2102599974.0
2007-07-23 06:45:00,1.0462,1.0462,1.04578,1.0462,848799999.0
2007-07-23 06:50:00,1.0462,1.0462,1.04588,1.04588,1020100001.0
2007-07-23 06:55:00,1.04595,1.0462,1.0459,1.0462,601600005.0
2007-07-23 07:00:00,1.0462,1.0462,1.04595,1.0462,668999997.0
2007-07-23 07:05:00,1.0462,1.0463,1.04578,1.0462,1066699988.0
2007-07-23 07:10:00,1.0462,1.0463,1.04585,1.04589,504299996.0
2007-07-23 07:15:00,1.0462,1.0464,1.0461,1.0463,201199999.0
2007-07-23 07:20:00,1.0463,1.0464,1.0462,1.0464,185699999.0
2007-07-23 07:25:00,1.0464,1.0464,1.04559,1.0462,431599995.0
2007-07-23 07:30:00,1.0461,1.0462,1.0459,1.046,312800000.0
2007-07-23 07:35:00,1.0459,1.0462,1.04573,1.0459,801199997.0
2007-07-23 07:40:00,1.046,1.04603,1.04563,1.04567,1507799997.0
2007-07-23 07:45:00,1.046,1.0461,1.0452,1.0454,840500010.0
2007-07-23 07:50:00,1.0454,1.0462,1.044,1.0446,2138899984.0
2007-07-23 07:55:00,1.0446,1.0448,1.04405,1.0444,1501900013.0
2007-07-23 08:00:00,1.0444,1.0446,1.0441,1.0445,852699996.0
2007-07-23 08:05:00,1.0446,1.0448,1.0443,1.0446,714900012.0
2007-07-23 08:10:00,1.0446,1.0447,1.0445,1.0446,598300000.0
2007-07-23 08:15:00,1.0446,1.0446,1.04435,1.0444,193800002.0
2007-07-23 08:20:00,1.0444,1.0448,1.0444,1.0445,653000001.0
2007-07-23 08:25:00,1.0446,1.0446,1.0444,1.0444,626300005.0
2007-07-23 08:30:00,1.0445,1.0451,1.0444,1.0447,833700001.0
2007-07-23 08:35:00,1.0447,1.0447,1.0445,1.0446,373899999.0
2007-07-23 08:40:00,1.0446,1.0446,1.0444,1.0445,376400000.0
2007-07-23 08:45:00,1.0445,1.045,1.0444,1.04485,986500002.0
2007-07-23 08:50:00,1.0449,1.0449,1.0446,1.0447,652000000.0
2007-07-23 08:55:00,1.0447,1.0449,1.0444,1.0444,706200000.0
2007-07-23 09:00:00,1.0444,1.0446,1.04435,1.0445,931799998.0
2007-07-23 09:05:00,1.0446,1.0448,1.0445,1.0448,1272699998.0
2007-07-23 09:10:00,1.0448,1.0448,1.0446,1.0447,549799994.0
2007-07-23 09:15:00,1.0447,1.0449,1.0447,1.0448,704599998.0
2007-07-23 09:20:00,1.0449,1.0449,1.0444,1.0446,1079900011.0
2007-07-23 09:25:00,1.0446,1.0446,1.044,1.0441,2171099984.0
2007-07-23 09:30:00,1.0441,1.0446,1.0441,1.0444,5059099992.0
2007-07-23 09:35:00,1.0443,1.0446,1.0442,1.0445,1848900015.0
2007-07-23 09:40:00,1.0445,1.0446,1.0444,1.0445,2096199994.0
2007-07-23 09:45:00,1.0445,1.0445,1.0443,1.0445,462900003.0
2007-07-23 09:50:00,1.0445,1.0446,1.04445,1.04455,400200002.0
2007-07-23 09:55:00,1.04455,1.0448,1.04455,1.0446,951899993.0
2007-07-23 10:00:00,1.0446,1.0446,1.0442,1.0442,1130000002.0
2007-07-23 10:05:00,1.0442,1.0442,1.0433,1.0438,1904799989.0
2007-07-23 10:10:00,1.0439,1.0441,1.0439,1.0441,2713399995.0
2007-07-23 10:15:00,1.0441,1.0441,1.044,1.0441,2174399992.0
2007-07-23 10:20:00,1.0441,1.0445,1.044,1.0443,2539999992.0
2007-07-23 10:25:00,1.0443,1.0443,1.0438,1.044,3786999978.0
2007-07-23 10:30:00,1.044,1.0442,1.0431,1.0433,3350799989.0
2007-07-23 10:35:00,1.0435,1.0438,1.0433,1.0437,1507899991.0
2007-07-23 10:40:00,1.0437,1.0439,1.0435,1.0438,1652499981.0
2007-07-23 10:45:00,1.04375,1.0439,1.04365,1.0437,2258899998.0
2007-07-23 10:50:00,1.0437,1.044,1.0435,1.0438,3409100001.0
2007-07-23 10:55:00,1.04375,1.04375,1.04335,1.0434,1044600002.0
2007-07-23 11:00:00,1.0434,1.0435,1.0429,1.043,5949000045.0
2007-07-23 11:05:00,1.043,1.0433,1.043,1.0433,2334999993.0
2007-07-23 11:10:00,1.0432,1.0434,1.0431,1.0434,2189499981.0
2007-07-23 11:15:00,1.0434,1.04375,1.0433,1.0437,1451199997.0
2007-07-23 11:20:00,1.0437,1.04375,1.04325,1.0434,3781300026.0
2007-07-23 11:25:00,1.0435,1.0435,1.04285,1.04285,4503399944.0
2007-07-23 11:30:00,1.0429,1.0431,1.0426,1.0428,5024599974.0
2007-07-23 11:35:00,1.0428,1.0433,1.0428,1.0432,6095899987.0
2007-07-23 11:40:00,1.0432,1.0433,1.0426,1.0427,2207199992.0
2007-07-23 11:45:00,1.0429,1.0431,1.0425,1.0428,5045599992.0
2007-07-23 11:50:00,1.0429,1.0454,1.0427,1.0453,9523099993.0
2007-07-23 11:55:00,1.0452,1.0454,1.0447,1.0453,6756299984.0
2007-07-23 12:00:00,1.0452,1.0452,1.0447,1.0448,2949200016.0
2007-07-23 12:05:00,1.0448,1.0448,1.0441,1.04435,4357800017.0
2007-07-23 12:10:00,1.04435,1.0444,1.0441,1.0442,3206299972.0
2007-07-23 12:15:00,1.0442,1.0445,1.0442,1.0443,1123499997.0
2007-07-23 12:20:00,1.04425,1.0448,1.0442,1.0446,4505200027.0
2007-07-23 12:25:00,1.0445,1.0447,1.0444,1.0445,754699999.0
2007-07-23 12:30:00,1.0444,1.0445,1.0437,1.0437,5313600023.0
2007-07-23 12:35:00,1.0437,1.0437,1.0435,1.0436,2313600015.0
2007-07-23 12:40:00,1.0436,1.0439,1.0433,1.0434,3871199993.0
2007-07-23 12:45:00,1.0434,1.0436,1.04335,1.0435,5219699988.0
2007-07-23 12:50:00,1.0435,1.0437,1.0433,1.0436,918399993.0
2007-07-23 12:55:00,1.0437,1.0442,1.043,1.043,4186299997.0
2007-07-23 13:00:00,1.043,1.0439,1.0429,1.0438,6206499994.0
2007-07-23 13:05:00,1.0438,1.0441,1.04375,1.0439,3495399973.0
2007-07-23 13:10:00,1.044,1.044,1.0437,1.044,1878499990.0
2007-07-23 13:15:00,1.044,1.0448,1.044,1.0447,4687699975.0
2007-07-23 13:20:00,1.0447,1.0452,1.04445,1.0449,3128100007.0
2007-07-23 13:25:00,1.0449,1.045,1.0446,1.045,3167700026.0
2007-07-23 13:30:00,1.045,1.0452,1.0449,1.045,2276300014.0
2007-07-23 13:35:00,1.045,1.045,1.0447,1.0447,1824199996.0
2007-07-23 13:40:00,1.0447,1.0448,1.04465,1.0448,938200000.0
2007-07-23 13:45:00,1.0448,1.0451,1.0447,1.045,2270786506.0
2007-07-23 13:50:00,1.045,1.045,1.0448,1.0449,2127200001.0
2007-07-23 13:55:00,1.0449,1.0449,1.0447,1.0448,3216599981.0
2007-07-23 14:00:00,1.0449,1.0457,1.04475,1.0451,5536999995.0
2007-07-23 14:05:00,1.0451,1.0451,1.04475,1.04475,2791299979.0
2007-07-23 14:10:00,1.04475,1.045,1.0444,1.0444,3288500000.0
2007-07-23 14:15:00,1.0445,1.0447,1.0442,1.0446,3010300003.0
2007-07-23 14:20:00,1.0448,1.0452,1.0439,1.0443,3752999969.0
2007-07-23 14:25:00,1.0443,1.0444,1.04375,1.04375,3304599983.0
2007-07-23 14:30:00,1.04375,1.0439,1.0433,1.0435,2758300005.0
2007-07-23 14:35:00,1.0436,1.0438,1.0435,1.0436,3929599995.0
2007-07-23 14:40:00,1.0435,1.0435,1.0424,1.043,7769500043.0
2007-07-23 14:45:00,1.0431,1.0435,1.0429,1.0433,8865900050.0
2007-07-23 14:50:00,1.0433,1.0434,1.0431,1.0433,7493882366.0
2007-07-23 14:55:00,1.0433,1.0434,1.0432,1.0434,3604399992.0
2007-07-23 15:00:00,1.0434,1.0434,1.04315,1.0433,3950600004.0
2007-07-23 15:05:00,1.0433,1.0435,1.0431,1.0433,6456599932.0
2007-07-23 15:10:00,1.0433,1.0434,1.0431,1.0432,5520500020.0
2007-07-23 15:15:00,1.0432,1.0436,1.0432,1.0435,5918100010.0
2007-07-23 15:20:00,1.0434,1.0436,1.0433,1.0434,8064400030.0
2007-07-23 15:25:00,1.0434,1.0436,1.04335,1.0436,3653899997.0
2007-07-23 15:30:00,1.0435,1.04395,1.0434,1.0437,5722020033.0
2007-07-23 15:35:00,1.0437,1.0439,1.04308,1.04335,3788400004.0
2007-07-23 15:40:00,1.0437,1.04395,1.0437,1.0439,2148299977.0
2007-07-23 15:45:00,1.0439,1.04395,1.04375,1.04395,3227200013.0
2007-07-23 15:50:00,1.0439,1.0443,1.0438,1.0442,4614699995.0
2007-07-23 15:55:00,1.0442,1.0443,1.0438,1.04385,6300200046.0
2007-07-23 16:00:00,1.0439,1.0439,1.0437,1.0438,3133000003.0
2007-07-23 16:05:00,1.0438,1.0439,1.04375,1.0438,3040399982.0
2007-07-23 16:10:00,1.0438,1.0439,1.04375,1.04375,2561199998.0
2007-07-23 16:15:00,1.0438,1.04395,1.0435,1.04365,2277099979.0
2007-07-23 16:20:00,1.0437,1.04395,1.0434,1.0437,5159399981.0
2007-07-23 16:25:00,1.0437,1.0439,1.04315,1.0432,7398208306.0
2007-07-23 16:30:00,1.0432,1.0441,1.04315,1.0441,4980420748.0
2007-07-23 16:35:00,1.044,1.044,1.0429,1.0431,5781235909.0
2007-07-23 16:40:00,1.0432,1.04355,1.0431,1.0434,7752400017.0
2007-07-23 16:45:00,1.0433,1.04355,1.043,1.0431,6511500017.0
2007-07-23 16:50:00,1.0432,1.0434,1.0431,1.0434,5935300021.0
2007-07-23 16:55:00,1.0433,1.0435,1.0432,1.0434,8090000012.0
2007-07-23 17:00:00,1.0435,1.04355,1.04335,1.0435,5069400011.0
2007-07-23 17:05:00,1.0435,1.0448,1.0434,1.0445,6664900049.0
2007-07-23 17:10:00,1.0444,1.0444,1.04385,1.0443,6850200016.0
2007-07-23 17:15:00,1.0443,1.0443,1.0436,1.0437,4922299996.0
2007-07-23 17:20:00,1.04375,1.04385,1.04365,1.04385,2580000010.0
2007-07-23 17:25:00,1.04385,1.0439,1.0434,1.04365,408099995.0
2007-07-23 17:30:00,1.04365,1.0442,1.04365,1.0439,4374899987.0
2007-07-23 17:35:00,1.04395,1.0441,1.0435,1.0436,6011200005.0
2007-07-23 17:40:00,1.0435,1.0442,1.0435,1.0441,5026100005.0
2007-07-23 17:45:00,1.0442,1.0445,1.0441,1.0443,3660199995.0
2007-07-23 17:50:00,1.0443,1.0449,1.0443,1.0448,7254399982.0
2007-07-23 17:55:00,1.0447,1.0455,1.0445,1.0449,7093500019.0
2007-07-23 18:00:00,1.0449,1.0454,1.0447,1.0454,3285499992.0
2007-07-23 18:05:00,1.0454,1.0455,1.04495,1.04505,5190499993.0
2007-07-23 18:10:00,1.0451,1.0469,1.045,1.0468,2715699987.0
2007-07-23 18:15:00,1.0467,1.0467,1.046,1.0462,3766800007.0
2007-07-23 18:20:00,1.0462,1.0465,1.04605,1.04615,2032200001.0
2007-07-23 18:25:00,1.04615,1.04615,1.0459,1.04615,1659000004.0
2007-07-23 18:30:00,1.0462,1.0466,1.0462,1.0465,2010100001.0
2007-07-23 18:35:00,1.0465,1.0472,1.0465,1.0465,5586510679.0
2007-07-23 18:40:00,1.0465,1.0465,1.04605,1.04645,2098513562.0
2007-07-23 18:45:00,1.0465,1.0467,1.04588,1.04588,1360900008.0
2007-07-23 18:50:00,1.04625,1.04635,1.04625,1.04635,174700001.0
2007-07-23 18:55:00,1.04635,1.04635,1.04595,1.0461,812299995.0
2007-07-23 19:00:00,1.04605,1.04635,1.04595,1.04625,977100007.0
2007-07-23 19:05:00,1.04625,1.0463,1.046,1.0461,1178600006.0
2007-07-23 19:10:00,1.0461,1.04635,1.04605,1.04635,1186100006.0
2007-07-23 19:15:00,1.0464,1.047,1.04625,1.0467,6536499969.0
2007-07-23 19:20:00,1.0468,1.04705,1.04655,1.0469,4470499994.0
2007-07-23 19:25:00,1.0469,1.04715,1.0469,1.04705,1452200000.0
2007-07-23 19:30:00,1.04705,1.0473,1.0468,1.0469,2028099995.0
2007-07-23 19:35:00,1.0469,1.047,1.0466,1.0467,1551499999.0
2007-07-23 19:40:00,1.0467,1.0469,1.0466,1.0468,1820300004.0
2007-07-23 19:45:00,1.0468,1.0471,1.0466,1.0466,5058599994.0
2007-07-23 19:50:00,1.0467,1.0468,1.0466,1.0466,956499988.0
2007-07-23 19:55:00,1.0467,1.0468,1.04635,1.0465,1819200012.0
2007-07-23 20:00:00,1.0464,1.0467,1.0464,1.04655,2521600004.0
2007-07-23 20:05:00,1.0466,1.0469,1.04655,1.04655,1432099999.0
2007-07-23 20:10:00,1.04648,1.0467,1.04646,1.0466,1499099987.0
2007-07-23 20:15:00,1.0466,1.0468,1.04655,1.0467,2402199994.0
2007-07-23 20:20:00,1.0467,1.0467,1.0466,1.0467,1034999983.0
2007-07-23 20:25:00,1.0466,1.0468,1.0466,1.0468,3765399984.0
2007-07-23 20:30:00,1.0468,1.0472,1.0468,1.04705,1593200001.0
2007-07-23 20:35:00,1.04668,1.0471,1.04655,1.04655,2049300008.0
2007-07-23 20:40:00,1.04655,1.0467,1.0465,1.0465,3601900022.0
2007-07-23 20:45:00,1.0465,1.0467,1.04626,1.04643,643099999.0
2007-07-23 20:50:00,1.0467,1.0467,1.04635,1.0465,2609500008.0
2007-07-23 20:55:00,1.0466,1.0467,1.04605,1.0465,2110199997.0
2007-07-23 21:00:00,1.0464,1.0467,1.0463,1.0466,3365900001.0
2007-07-23 21:05:00,1.0466,1.04705,1.04631,1.0467,1966499995.0
2007-07-23 21:10:00,1.0468,1.0468,1.04658,1.04662,852100007.0
2007-07-23 21:15:00,1.0468,1.0468,1.0467,1.0468,778699992.0
2007-07-23 21:20:00,1.0467,1.0469,1.0467,1.0469,883199992.0
2007-07-23 21:25:00,1.0469,1.0469,1.0468,1.0468,566099998.0
2007-07-23 21:30:00,1.0468,1.047,1.0468,1.0469,705999997.0
2007-07-23 21:35:00,1.0469,1.0469,1.0467,1.0469,355500003.0
2007-07-23 21:40:00,1.0469,1.047,1.0469,1.0469,1239700001.0
2007-07-23 21:45:00,1.0469,1.047,1.04685,1.0469,1376299989.0
2007-07-23 21:50:00,1.047,1.047,1.0467,1.0467,1324799992.0
2007-07-23 21:55:00,1.0468,1.0468,1.0467,1.0468,1541299998.0
2007-07-23 22:00:00,1.0468,1.0469,1.0467,1.0468,1366999998.0
2007-07-23 22:05:00,1.0468,1.0468,1.0464,1.0465,2479599990.0
2007-07-23 22:10:00,1.0465,1.0467,1.0464,1.0465,811499997.0
2007-07-23 22:15:00,1.0466,1.0467,1.0465,1.0465,558900003.0
2007-07-23 22:20:00,1.0465,1.0467,1.0464,1.0465,1657000009.0
2007-07-23 22:25:00,1.0465,1.0468,1.0464,1.0468,1453799996.0
2007-07-23 22:30:00,1.0468,1.0468,1.0466,1.0466,1977899999.0
2007-07-23 22:35:00,1.0467,1.0469,1.0467,1.0468,569900000.0
2007-07-23 22:40:00,1.0468,1.0468,1.0463,1.0466,1931099994.0
2007-07-23 22:45:00,1.0466,1.0467,1.0465,1.0465,1079000012.0
2007-07-23 22:50:00,1.0465,1.0466,1.0464,1.0466,398700000.0
2007-07-23 22:55:00,1.0466,1.0467,1.0465,1.0467,1065999998.0
2007-07-23 23:00:00,1.0467,1.047,1.0466,1.0468,500800003.0
2007-07-23 23:05:00,1.0468,1.047,1.0462,1.0465,622000008.0
2007-07-23 23:10:00,1.0465,1.0466,1.0462,1.0463,316299999.0
2007-07-23 23:15:00,1.04614,1.0468,1.04602,1.0465,533999999.0
2007-07-23 23:20:00,1.0465,1.0465,1.04618,1.0464,251000001.0
2007-07-23 23:25:00,1.0464,1.0466,1.0462,1.0465,769200000.0
2007-07-23 23:30:00,1.0465,1.0465,1.04615,1.0463,510299995.0
2007-07-23 23:35:00,1.0463,1.0467,1.04612,1.04636,328299995.0
2007-07-23 23:40:00,1.0463,1.0466,1.0463,1.0465,130900001.0
2007-07-23 23:45:00,1.0463,1.0468,1.0463,1.0468,504100001.0
2007-07-23 23:50:00,1.0468,1.0468,1.04639,1.0464,395600000.0
2007-07-23 23:55:00,1.0465,1.0466,1.04622,1.0466,202199998.0
2007-07-24 00:00:00,1.0466,1.0466,1.04624,1.04625,500799997.0
2007-07-24 00:05:00,1.0465,1.0465,1.04627,1.04627,333500000.0
2007-07-24 00:10:00,1.0464,1.0464,1.0463,1.0464,73800000.0
2007-07-24 00:15:00,1.0464,1.0464,1.0462,1.0463,129700000.0
2007-07-24 00:20:00,1.0463,1.0465,1.0462,1.0464,824100008.0
2007-07-24 00:25:00,1.0464,1.0468,1.0463,1.0468,874100001.0
2007-07-24 00:30:00,1.0468,1.0469,1.04626,1.0468,586900001.0
2007-07-24 00:35:00,1.0468,1.0469,1.0465,1.0466,310300000.0
2007-07-24 00:40:00,1.0464,1.0468,1.0464,1.0466,782699996.0
2007-07-24 00:45:00,1.0466,1.04675,1.04645,1.04675,520799998.0
2007-07-24 00:50:00,1.04675,1.04675,1.04646,1.04675,296800000.0
2007-07-24 00:55:00,1.04646,1.04675,1.04633,1.04675,140499999.0
2007-07-24 01:00:00,1.04675,1.04685,1.0465,1.04685,400199997.0
2007-07-24 01:05:00,1.0468,1.047,1.0467,1.04685,782800002.0
2007-07-24 01:10:00,1.04685,1.04695,1.04642,1.04675,326000002.0
2007-07-24 01:15:00,1.04675,1.0469,1.04675,1.04685,34100000.0
2007-07-24 01:20:00,1.04685,1.04695,1.04668,1.04675,440899999.0
2007-07-24 01:25:00,1.04638,1.04675,1.04634,1.04652,789599995.0
2007-07-24 01:30:00,1.0465,1.04659,1.04644,1.04653,208600000.0
2007-07-24 01:35:00,1.04675,1.04675,1.0463,1.0465,561799999.0
2007-07-24 01:40:00,1.04652,1.0467,1.0464,1.0466,330200001.0
2007-07-24 01:45:00,1.0462,1.04665,1.04617,1.04655,307900000.0
2007-07-24 01:50:00,1.04665,1.04665,1.0464,1.0466,146500000.0
2007-07-24 01:55:00,1.0466,1.04665,1.04622,1.0465,124800000.0
2007-07-24 02:00:00,1.0466,1.047,1.0466,1.047,128100000.0
2007-07-24 02:05:00,1.04674,1.04735,1.04648,1.04715,374600000.0
2007-07-24 02:10:00,1.04703,1.0473,1.04671,1.04705,528699999.0
2007-07-24 02:15:00,1.047,1.0471,1.0466,1.04695,684300001.0
2007-07-24 02:20:00,1.0469,1.04705,1.0466,1.0466,518800002.0
2007-07-24 02:25:00,1.0467,1.04675,1.04639,1.0466,218200001.0
2007-07-24 02:30:00,1.04655,1.0466,1.0462,1.0464,810799995.0
2007-07-24 02:35:00,1.0464,1.0465,1.0463,1.04635,339200001.0
2007-07-24 02:40:00,1.0464,1.0464,1.04608,1.04615,29400000.0
2007-07-24 02:45:00,1.04612,1.04635,1.04612,1.0462,71600000.0
2007-07-24 02:50:00,1.0462,1.0462,1.046,1.0461,158600001.0
2007-07-24 02:55:00,1.0461,1.0463,1.04583,1.0463,426300002.0
2007-07-24 03:00:00,1.0464,1.0466,1.0464,1.0465,562299996.0
2007-07-24 03:05:00,1.0465,1.04665,1.04645,1.0466,576500000.0
2007-07-24 03:10:00,1.0466,1.0466,1.04635,1.0464,266900000.0
2007-07-24 03:15:00,1.0464,1.04645,1.04596,1.0462,177900000.0
2007-07-24 03:20:00,1.04608,1.04645,1.04595,1.0464,299000003.0
2007-07-24 03:25:00,1.0464,1.0465,1.04608,1.04645,135506000.0
2007-07-24 03:30:00,1.0464,1.0465,1.04635,1.0465,208800000.0
2007-07-24 03:35:00,1.0465,1.0465,1.04617,1.04645,274714000.0
2007-07-24 03:40:00,1.04645,1.04645,1.04593,1.04605,148500000.0
2007-07-24 03:45:00,1.04635,1.0464,1.04608,1.04631,149908000.0
2007-07-24 03:50:00,1.0463,1.0463,1.04625,1.0463,284800000.0
2007-07-24 03:55:00,1.0463,1.0465,1.04625,1.04645,506299999.0
2007-07-24 04:00:00,1.0465,1.0466,1.0465,1.0465,374099996.0
2007-07-24 04:05:00,1.0465,1.0465,1.04588,1.0464,457500009.0
2007-07-24 04:10:00,1.0464,1.04655,1.0463,1.0464,620700000.0
2007-07-24 04:15:00,1.0464,1.0464,1.04635,1.04635,42200000.0
2007-07-24 04:20:00,1.0463,1.0463,1.04604,1.04615,338299999.0
2007-07-24 04:25:00,1.0462,1.0462,1.04586,1.04605,183900000.0
2007-07-24 04:30:00,1.04573,1.04615,1.04549,1.04615,291699997.0
2007-07-24 04:35:00,1.04615,1.04615,1.04605,1.0461,232800000.0
2007-07-24 04:40:00,1.0461,1.0461,1.04575,1.04605,185500000.0
2007-07-24 04:45:00,1.04575,1.0462,1.04575,1.04615,103300000.0
2007-07-24 04:50:00,1.04615,1.04615,1.04574,1.046,202399999.0
2007-07-24 04:55:00,1.0461,1.0463,1.04565,1.0462,461800002.0
2007-07-24 05:00:00,1.0462,1.0462,1.04605,1.04605,529899991.0
2007-07-24 05:05:00,1.0461,1.0462,1.0461,1.0462,223999996.0
2007-07-24 05:10:00,1.0462,1.0464,1.0459,1.0464,848100001.0
2007-07-24 05:15:00,1.0464,1.0467,1.04593,1.0465,1021499992.0
2007-07-24 05:20:00,1.0465,1.0467,1.0465,1.0466,573900000.0
2007-07-24 05:25:00,1.0466,1.0466,1.04655,1.0466,253800000.0
2007-07-24 05:30:00,1.0466,1.0466,1.04655,1.0466,238900000.0
2007-07-24 05:35:00,1.04665,1.04675,1.04665,1.04665,183300000.0
2007-07-24 05:40:00,1.0467,1.0467,1.04665,1.0467,220300000.0
2007-07-24 05:45:00,1.0467,1.0467,1.04618,1.04655,975199993.0
2007-07-24 05:50:00,1.0466,1.0466,1.04608,1.04633,3255700010.0
2007-07-24 05:55:00,1.04635,1.0467,1.04629,1.0466,1620000003.0
2007-07-24 06:00:00,1.04624,1.0466,1.04614,1.0465,745099994.0
2007-07-24 06:05:00,1.04637,1.0466,1.04628,1.04635,1463299994.0
2007-07-24 06:10:00,1.04635,1.0466,1.04625,1.04641,960700000.0
2007-07-24 06:15:00,1.04655,1.04655,1.04623,1.04625,1760399992.0
2007-07-24 06:20:00,1.0466,1.0466,1.04612,1.04645,2784900008.0
2007-07-24 06:25:00,1.0465,1.0465,1.04645,1.0465,73800000.0
2007-07-24 06:30:00,1.0465,1.0465,1.04645,1.04645,27300000.0
2007-07-24 06:35:00,1.0465,1.0466,1.04604,1.04655,785500004.0
2007-07-24 06:40:00,1.04635,1.0465,1.04602,1.04632,2074799979.0
2007-07-24 06:45:00,1.04618,1.04639,1.04612,1.04639,3151300009.0
2007-07-24 06:50:00,1.04627,1.04645,1.04618,1.04645,1279899996.0
2007-07-24 06:55:00,1.0463,1.0465,1.04605,1.04645,91299999.0
2007-07-24 07:00:00,1.04631,1.0465,1.04608,1.0464,1173499996.0
2007-07-24 07:05:00,1.0464,1.0466,1.04635,1.0466,197900000.0
2007-07-24 07:10:00,1.0466,1.0466,1.04625,1.0466,300700001.0
2007-07-24 07:15:00,1.0466,1.0467,1.04655,1.04655,290900000.0
2007-07-24 07:20:00,1.0466,1.0466,1.0465,1.0466,382000000.0
2007-07-24 07:25:00,1.0466,1.0466,1.0465,1.0466,255700000.0
2007-07-24 07:30:00,1.0466,1.0466,1.04635,1.0466,614100002.0
2007-07-24 07:35:00,1.0466,1.0468,1.04616,1.04645,1464399999.0
2007-07-24 07:40:00,1.0464,1.0465,1.0463,1.04635,633300000.0
2007-07-24 07:45:00,1.0465,1.0465,1.04625,1.04625,514700002.0
2007-07-24 07:50:00,1.0463,1.0463,1.04615,1.0462,232200000.0
2007-07-24 07:55:00,1.0462,1.0464,1.0462,1.04625,663199997.0
2007-07-24 08:00:00,1.0463,1.0463,1.04595,1.04605,600400001.0
2007-07-24 08:05:00,1.046,1.04615,1.04533,1.04579,1128300000.0
2007-07-24 08:10:00,1.0461,1.04655,1.04574,1.04645,1168000000.0
2007-07-24 08:15:00,1.04645,1.0465,1.0461,1.04646,373599996.0
2007-07-24 08:20:00,1.04629,1.04668,1.04625,1.0464,1416400007.0
2007-07-24 08:25:00,1.0463,1.0464,1.0461,1.04618,965800012.0
2007-07-24 08:30:00,1.0464,1.0465,1.0463,1.04635,322700006.0
2007-07-24 08:35:00,1.04635,1.0466,1.04635,1.04655,192699999.0
2007-07-24 08:40:00,1.04655,1.04665,1.0465,1.0466,867599997.0
2007-07-24 08:45:00,1.04655,1.0467,1.0463,1.0463,1887299981.0
2007-07-24 08:50:00,1.0463,1.0466,1.04625,1.0465,646500009.0
2007-07-24 08:55:00,1.0465,1.0465,1.04579,1.0461,1691900000.0
2007-07-24 09:00:00,1.0461,1.0461,1.0459,1.046,624600004.0
2007-07-24 09:05:00,1.046,1.04605,1.046,1.04605,150600001.0
2007-07-24 09:10:00,1.0461,1.0463,1.0461,1.0463,1149230002.0
2007-07-24 09:15:00,1.0463,1.0463,1.04555,1.04565,1104499999.0
2007-07-24 09:20:00,1.04555,1.0456,1.04515,1.04535,1904900001.0
2007-07-24 09:25:00,1.04535,1.0459,1.0453,1.04535,1870799993.0
2007-07-24 09:30:00,1.04535,1.0465,1.0453,1.0465,901100000.0
2007-07-24 09:35:00,1.0465,1.0465,1.0457,1.0462,2072700003.0
2007-07-24 09:40:00,1.04615,1.0462,1.04555,1.0457,1899900008.0
2007-07-24 09:45:00,1.0459,1.0461,1.04555,1.046,1638199997.0
2007-07-24 09:50:00,1.046,1.0462,1.0458,1.0459,1226200006.0
2007-07-24 09:55:00,1.0459,1.0459,1.04505,1.0453,2587156478.0
2007-07-24 10:00:00,1.0453,1.0459,1.0452,1.04575,1110699999.0
2007-07-24 10:05:00,1.04565,1.0457,1.04505,1.04505,1072199998.0
2007-07-24 10:10:00,1.0451,1.0452,1.0441,1.04445,3369700001.0
2007-07-24 10:15:00,1.04455,1.045,1.0445,1.045,986000003.0
2007-07-24 10:20:00,1.045,1.045,1.04445,1.0449,471300000.0
2007-07-24 10:25:00,1.0449,1.0451,1.0448,1.04485,568399999.0
2007-07-24 10:30:00,1.0449,1.045,1.0443,1.0443,1251399999.0
2007-07-24 10:35:00,1.0443,1.0443,1.04385,1.04405,1150499998.0
2007-07-24 10:40:00,1.04405,1.0444,1.044,1.0441,1267000000.0
2007-07-24 10:45:00,1.0441,1.0441,1.04395,1.0441,714000000.0
2007-07-24 10:50:00,1.044,1.0446,1.044,1.0445,1750799987.0
2007-07-24 10:55:00,1.04445,1.04475,1.04425,1.0443,1455699998.0
2007-07-24 11:00:00,1.0443,1.0446,1.0442,1.0446,1028100003.0
2007-07-24 11:05:00,1.04465,1.0447,1.0443,1.0443,447999999.0
2007-07-24 11:10:00,1.0443,1.0446,1.0443,1.0446,413299994.0
2007-07-24 11:15:00,1.0446,1.0454,1.0446,1.04465,2808200012.0
2007-07-24 11:20:00,1.0447,1.0447,1.04445,1.0445,261300000.0
2007-07-24 11:25:00,1.0445,1.0447,1.0442,1.04455,1784700004.0
2007-07-24 11:30:00,1.04455,1.0448,1.0445,1.0448,1983000004.0
2007-07-24 11:35:00,1.04475,1.0448,1.0447,1.0447,699700003.0
2007-07-24 11:40:00,1.0447,1.0455,1.0447,1.0455,1381200004.0
2007-07-24 11:45:00,1.0455,1.0455,1.0448,1.0453,2527299995.0
2007-07-24 11:50:00,1.0453,1.0453,1.0451,1.0452,1719799997.0
2007-07-24 11:55:00,1.0452,1.0454,1.0451,1.0453,1674099995.0
2007-07-24 12:00:00,1.0453,1.0454,1.0452,1.0452,480599999.0
2007-07-24 12:05:00,1.0451,1.0452,1.045,1.0451,1202499991.0
2007-07-24 12:10:00,1.0451,1.0452,1.0449,1.0451,362300001.0
2007-07-24 12:15:00,1.0451,1.0451,1.04465,1.0447,496999998.0
2007-07-24 12:20:00,1.0447,1.0447,1.0445,1.0446,902899998.0
2007-07-24 12:25:00,1.0446,1.0448,1.0446,1.0447,1409100008.0
2007-07-24 12:30:00,1.0447,1.04475,1.04455,1.0446,1721099994.0
2007-07-24 12:35:00,1.0446,1.04475,1.04455,1.04475,768400003.0
2007-07-24 12:40:00,1.04475,1.04475,1.0445,1.0447,249600004.0
2007-07-24 12:45:00,1.0448,1.0451,1.0448,1.045,613200002.0
2007-07-24 12:50:00,1.0449,1.04525,1.0448,1.0452,1144599995.0
2007-07-24 12:55:00,1.0452,1.04585,1.0449,1.04585,2656100000.0
2007-07-24 13:00:00,1.04585,1.0459,1.0451,1.0453,2124000009.0
2007-07-24 13:05:00,1.0452,1.04555,1.0452,1.0455,776999996.0
2007-07-24 13:10:00,1.0455,1.0457,1.04545,1.04555,1038900001.0
2007-07-24 13:15:00,1.04555,1.04565,1.0455,1.04555,521799999.0
2007-07-24 13:20:00,1.04555,1.04565,1.04497,1.04565,1930099991.0
2007-07-24 13:25:00,1.0457,1.0457,1.04545,1.0455,596799996.0
2007-07-24 13:30:00,1.0455,1.0455,1.0451,1.0452,1955900004.0
2007-07-24 13:35:00,1.0452,1.04525,1.0448,1.045,1782300010.0
2007-07-24 13:40:00,1.045,1.0451,1.04485,1.0449,730200000.0
2007-07-24 13:45:00,1.0449,1.0453,1.0449,1.04505,1783300007.0
2007-07-24 13:50:00,1.0451,1.0453,1.0446,1.04515,1160100004.0
2007-07-24 13:55:00,1.0452,1.0453,1.045,1.04525,2425999991.0
2007-07-24 14:00:00,1.0452,1.04525,1.0446,1.0447,2372699984.0
2007-07-24 14:05:00,1.0447,1.045,1.04465,1.045,1342199997.0
2007-07-24 14:10:00,1.045,1.04515,1.0448,1.045,2032599995.0
2007-07-24 14:15:00,1.04505,1.04505,1.04475,1.045,3535000007.0
2007-07-24 14:20:00,1.04495,1.04495,1.0445,1.04455,2540900001.0
2007-07-24 14:25:00,1.04455,1.045,1.0445,1.0449,3549300019.0
2007-07-24 14:30:00,1.0447,1.0447,1.0373,1.0385,8221924985.0
2007-07-24 14:35:00,1.03865,1.03865,1.03765,1.0383,7351147047.0
2007-07-24 14:40:00,1.0383,1.03895,1.0381,1.03835,9476993757.0
2007-07-24 14:45:00,1.0381,1.0381,1.0364,1.0368,9422000010.0
2007-07-24 14:50:00,1.0369,1.0382,1.0369,1.0381,7502399964.0
2007-07-24 14:55:00,1.0381,1.0386,1.0374,1.0378,7285300035.0
2007-07-24 15:00:00,1.03775,1.0381,1.03735,1.0381,5691559997.0
2007-07-24 15:05:00,1.0381,1.0381,1.0369,1.0375,3275600010.0
2007-07-24 15:10:00,1.0375,1.0375,1.0369,1.03725,5415400007.0
2007-07-24 15:15:00,1.03725,1.0373,1.0364,1.0367,2629299978.0
2007-07-24 15:20:00,1.03675,1.0372,1.0367,1.037,7714999994.0
2007-07-24 15:25:00,1.0372,1.03775,1.0371,1.0376,5704599955.0
2007-07-24 15:30:00,1.0376,1.0384,1.03745,1.0381,6517299989.0
2007-07-24 15:35:00,1.03815,1.0386,1.03795,1.03815,6651300015.0
2007-07-24 15:40:00,1.03815,1.03865,1.03815,1.03825,4584600001.0
2007-07-24 15:45:00,1.03825,1.0385,1.0372,1.0377,5758700017.0
2007-07-24 15:50:00,1.03775,1.03795,1.03745,1.0377,6479622271.0
2007-07-24 15:55:00,1.0378,1.0381,1.0366,1.0375,5864900013.0
2007-07-24 16:00:00,1.0375,1.038,1.0375,1.0379,3630699986.0
2007-07-24 16:05:00,1.0379,1.0379,1.03745,1.0376,2109600009.0
2007-07-24 16:10:00,1.0376,1.0378,1.03705,1.0372,5025700012.0
2007-07-24 16:15:00,1.0372,1.03725,1.0369,1.0372,5124700014.0
2007-07-24 16:20:00,1.03725,1.0374,1.0371,1.0371,6032399992.0
2007-07-24 16:25:00,1.0371,1.0373,1.03695,1.0373,8165799987.0
2007-07-24 16:30:00,1.0373,1.0374,1.037,1.0371,7826299983.0
2007-07-24 16:35:00,1.037,1.0373,1.0369,1.0372,9529999951.0
2007-07-24 16:40:00,1.0372,1.0378,1.0371,1.0372,6385900022.0
2007-07-24 16:45:00,1.03725,1.0377,1.03725,1.0377,4596600015.0
2007-07-24 16:50:00,1.0377,1.0381,1.03755,1.038,4252424604.0
2007-07-24 16:55:00,1.0381,1.0383,1.03765,1.0378,6649600021.0
2007-07-24 17:00:00,1.038,1.0383,1.0377,1.0379,4406300011.0
2007-07-24 17:05:00,1.0379,1.0381,1.0378,1.0378,3666200000.0
2007-07-24 17:10:00,1.0378,1.0381,1.03775,1.038,3331799999.0
2007-07-24 17:15:00,1.038,1.038,1.0375,1.03755,4089299994.0
2007-07-24 17:20:00,1.0376,1.0378,1.03755,1.0378,2776800011.0
2007-07-24 17:25:00,1.03775,1.03785,1.03755,1.0376,3967800001.0
2007-07-24 17:30:00,1.0376,1.0376,1.0366,1.0366,5967699996.0
2007-07-24 17:35:00,1.0367,1.0371,1.03645,1.037,7082600029.0
2007-07-24 17:40:00,1.037,1.037,1.0366,1.0366,5399999994.0
2007-07-24 17:45:00,1.0364,1.0368,1.0364,1.0367,5741599967.0
2007-07-24 17:50:00,1.0367,1.0369,1.03665,1.0368,1881899998.0
2007-07-24 17:55:00,1.03675,1.0372,1.03675,1.0371,3750799997.0
2007-07-24 18:00:00,1.0372,1.0372,1.0366,1.0366,2820699995.0
2007-07-24 18:05:00,1.0369,1.0369,1.0366,1.0366,4162699998.0
2007-07-24 18:10:00,1.0367,1.0368,1.0362,1.0364,8132099984.0
2007-07-24 18:15:00,1.0365,1.0367,1.0355,1.0356,6901699977.0
2007-07-24 18:20:00,1.0356,1.036,1.0354,1.0358,7225099984.0
2007-07-24 18:25:00,1.0358,1.0361,1.0355,1.0361,3636199985.0
2007-07-24 18:30:00,1.0361,1.0363,1.036,1.0361,2708499999.0
2007-07-24 18:35:00,1.036,1.0361,1.0354,1.0355,4733799978.0
2007-07-24 18:40:00,1.0355,1.03585,1.0354,1.0358,4370100023.0
2007-07-24 18:45:00,1.0358,1.0358,1.0351,1.0354,8075200003.0
2007-07-24 18:50:00,1.0355,1.0356,1.03535,1.0355,1733599988.0
2007-07-24 18:55:00,1.0355,1.0358,1.0355,1.0355,6659900037.0
2007-07-24 19:00:00,1.0356,1.0356,1.0347,1.0351,6618700030.0
2007-07-24 19:05:00,1.0351,1.0358,1.0351,1.0356,4403600007.0
2007-07-24 19:10:00,1.03555,1.03575,1.03535,1.0355,3472000006.0
2007-07-24 19:15:00,1.0355,1.0357,1.0354,1.0355,5228199972.0
2007-07-24 19:20:00,1.0355,1.03585,1.0354,1.03585,4156600000.0
2007-07-24 19:25:00,1.0358,1.03585,1.03552,1.03559,989900005.0
2007-07-24 19:30:00,1.0358,1.0358,1.03545,1.0356,2952700019.0
2007-07-24 19:35:00,1.0356,1.0358,1.03545,1.0355,4893399987.0
2007-07-24 19:40:00,1.0355,1.03575,1.0354,1.03575,2160300018.0
2007-07-24 19:45:00,1.03575,1.03575,1.03525,1.03525,1510800005.0
2007-07-24 19:50:00,1.0355,1.0355,1.0351,1.0353,1211399988.0
2007-07-24 19:55:00,1.0355,1.0355,1.03525,1.03535,3611100009.0
2007-07-24 20:00:00,1.0354,1.0354,1.0346,1.0348,6334300026.0
2007-07-24 20:05:00,1.035,1.0351,1.03465,1.03475,4186700029.0
2007-07-24 20:10:00,1.0348,1.0348,1.0341,1.03425,6195900005.0
2007-07-24 20:15:00,1.03425,1.0346,1.03425,1.0343,1836999998.0
2007-07-24 20:20:00,1.0343,1.0345,1.0342,1.0344,2037099993.0
2007-07-24 20:25:00,1.0344,1.0345,1.0343,1.0343,2382499996.0
2007-07-24 20:30:00,1.0343,1.0344,1.03405,1.03435,2959699994.0
2007-07-24 20:35:00,1.03435,1.0345,1.03435,1.03445,1602599991.0
2007-07-24 20:40:00,1.0344,1.03475,1.0344,1.03455,3708099984.0
2007-07-24 20:45:00,1.0347,1.0348,1.03455,1.03475,3504500007.0
2007-07-24 20:50:00,1.03475,1.0348,1.03455,1.03475,2637599999.0
2007-07-24 20:55:00,1.0347,1.0353,1.03465,1.0353,3167699987.0
2007-07-24 21:00:00,1.0354,1.0358,1.0354,1.0358,4841100008.0
2007-07-24 21:05:00,1.0358,1.0364,1.0358,1.0363,1739700002.0
2007-07-24 21:10:00,1.0363,1.0365,1.03585,1.03585,3835799990.0
2007-07-24 21:15:00,1.03585,1.036,1.0354,1.03575,4474099977.0
2007-07-24 21:20:00,1.03575,1.036,1.03575,1.03575,1736600002.0
2007-07-24 21:25:00,1.03575,1.0364,1.03575,1.0364,4838199992.0
2007-07-24 21:30:00,1.03645,1.0368,1.03645,1.0367,7670899972.0
2007-07-24 21:35:00,1.0367,1.03685,1.0365,1.0366,6838399990.0
2007-07-24 21:40:00,1.0366,1.0374,1.03655,1.0373,3865600014.0
2007-07-24 21:45:00,1.0375,1.0376,1.0372,1.0376,3452900028.0
2007-07-24 21:50:00,1.0376,1.0376,1.03745,1.03755,1655300004.0
2007-07-24 21:55:00,1.0375,1.038,1.0375,1.0376,4488300008.0
2007-07-24 22:00:00,1.03755,1.0377,1.0369,1.0369,3495044080.0
2007-07-24 22:05:00,1.0369,1.0372,1.0365,1.0366,4260000002.0
2007-07-24 22:10:00,1.0366,1.0366,1.0362,1.0366,2904299990.0
2007-07-24 22:15:00,1.0366,1.0367,1.0354,1.0355,4958000033.0
2007-07-24 22:20:00,1.0355,1.0363,1.0355,1.036,6825899974.0
2007-07-24 22:25:00,1.036,1.0364,1.0359,1.0361,3795800031.0
2007-07-24 22:30:00,1.0361,1.0364,1.0358,1.0359,3126900016.0
2007-07-24 22:35:00,1.0359,1.0361,1.0357,1.0358,1606500001.0
2007-07-24 22:40:00,1.0359,1.0361,1.0358,1.0358,1621599988.0
2007-07-24 22:45:00,1.0358,1.0359,1.0357,1.0358,828199996.0
2007-07-24 22:50:00,1.0358,1.0359,1.0356,1.0357,797999996.0
2007-07-24 22:55:00,1.0357,1.0358,1.0355,1.0357,1238399990.0
2007-07-24 23:00:00,1.0357,1.0357,1.0353,1.03533,608700002.0
2007-07-24 23:05:00,1.0355,1.0358,1.0353,1.0358,690700001.0
2007-07-24 23:10:00,1.0358,1.0359,1.0357,1.0359,603399999.0
2007-07-24 23:15:00,1.0358,1.0359,1.0357,1.0359,352800003.0
2007-07-24 23:20:00,1.03567,1.03592,1.03558,1.0358,252200000.0
2007-07-24 23:25:00,1.03552,1.036,1.03552,1.036,300000005.0
2007-07-24 23:30:00,1.03566,1.036,1.03565,1.03574,295800004.0
2007-07-24 23:35:00,1.036,1.0362,1.03566,1.0362,344300002.0
2007-07-24 23:40:00,1.036,1.0366,1.03587,1.0365,215700000.0
2007-07-24 23:45:00,1.0365,1.0371,1.0365,1.0369,541900000.0
2007-07-24 23:50:00,1.0371,1.0373,1.03697,1.03706,357700000.0
2007-07-24 23:55:00,1.03719,1.0372,1.03699,1.037,628300005.0
2007-07-25 00:00:00,1.037,1.0372,1.0366,1.0367,1622599998.0
2007-07-25 00:05:00,1.0367,1.0367,1.03638,1.0366,438517995.0
2007-07-25 00:10:00,1.0367,1.0367,1.03634,1.0365,227600001.0
2007-07-25 00:15:00,1.03638,1.03652,1.03634,1.0364,461500002.0
2007-07-25 00:20:00,1.0367,1.0367,1.0366,1.0367,274102001.0
2007-07-25 00:25:00,1.0367,1.0367,1.03642,1.0367,94000000.0
2007-07-25 00:30:00,1.0367,1.0367,1.0365,1.0365,217602002.0
2007-07-25 00:35:00,1.0367,1.037,1.03651,1.0368,516800002.0
2007-07-25 00:40:00,1.0368,1.0369,1.03639,1.03641,243903999.0
2007-07-25 00:45:00,1.0367,1.037,1.03632,1.0367,397800000.0
2007-07-25 00:50:00,1.0367,1.03695,1.03659,1.0367,706499997.0
2007-07-25 00:55:00,1.0368,1.0368,1.03665,1.0367,199900001.0
2007-07-25 01:00:00,1.0367,1.0368,1.03637,1.03657,253800001.0
2007-07-25 01:05:00,1.03658,1.0368,1.0364,1.0367,201500000.0
2007-07-25 01:10:00,1.03646,1.0367,1.03635,1.0367,247100000.0
2007-07-25 01:15:00,1.0367,1.0367,1.03626,1.0367,215399999.0
2007-07-25 01:20:00,1.03638,1.03655,1.03635,1.0365,312500002.0
2007-07-25 01:25:00,1.0365,1.0365,1.03627,1.0365,55723400.0
2007-07-25 01:30:00,1.0365,1.03655,1.03631,1.03643,116002000.0
2007-07-25 01:35:00,1.0367,1.03695,1.0367,1.03695,179200000.0
2007-07-25 01:40:00,1.03695,1.03695,1.03642,1.03685,122400000.0
2007-07-25 01:45:00,1.03665,1.03685,1.03647,1.0367,806399998.0
2007-07-25 01:50:00,1.0367,1.03695,1.03647,1.03695,452100000.0
2007-07-25 01:55:00,1.037,1.037,1.03662,1.037,165200000.0
2007-07-25 02:00:00,1.037,1.037,1.0367,1.0367,569000001.0
2007-07-25 02:05:00,1.0368,1.037,1.0368,1.03695,1058399988.0
2007-07-25 02:10:00,1.037,1.0371,1.03665,1.03695,423500005.0
2007-07-25 02:15:00,1.0371,1.0371,1.03695,1.037,216599999.0
2007-07-25 02:20:00,1.037,1.037,1.03654,1.03675,509199999.0
2007-07-25 02:25:00,1.03662,1.0372,1.03662,1.0371,98399997.0
2007-07-25 02:30:00,1.0371,1.0371,1.03664,1.0371,93500000.0
2007-07-25 02:35:00,1.0371,1.0373,1.03675,1.03677,1168309997.0
2007-07-25 02:40:00,1.03715,1.03735,1.03673,1.0372,539099997.0
2007-07-25 02:45:00,1.0373,1.0376,1.03705,1.0376,647100005.0
2007-07-25 02:50:00,1.0376,1.038,1.0372,1.03755,2825000009.0
2007-07-25 02:55:00,1.0375,1.03805,1.0374,1.03805,1775400013.0
2007-07-25 03:00:00,1.0381,1.0389,1.038,1.038,2334900009.0
2007-07-25 03:05:00,1.0382,1.0383,1.03765,1.03795,1492300007.0
2007-07-25 03:10:00,1.0379,1.03845,1.03745,1.03835,2043900019.0
2007-07-25 03:15:00,1.03835,1.0384,1.03805,1.03815,2423700039.0
2007-07-25 03:20:00,1.03815,1.03835,1.0378,1.0383,1972099999.0
2007-07-25 03:25:00,1.0383,1.03855,1.0374,1.0374,2063399994.0
2007-07-25 03:30:00,1.0374,1.0375,1.0369,1.0371,1626600000.0
2007-07-25 03:35:00,1.0371,1.0373,1.037,1.0373,467100001.0
2007-07-25 03:40:00,1.0373,1.0375,1.0371,1.0374,604200002.0
2007-07-25 03:45:00,1.0374,1.0382,1.03694,1.0377,1391920004.0
2007-07-25 03:50:00,1.0377,1.03775,1.03717,1.03747,456003999.0
2007-07-25 03:55:00,1.03738,1.03775,1.03726,1.0376,584403999.0
2007-07-25 04:00:00,1.03755,1.03755,1.0371,1.0371,1230100003.0
2007-07-25 04:05:00,1.0371,1.0375,1.0369,1.0374,527500002.0
2007-07-25 04:10:00,1.0374,1.03755,1.03735,1.03755,287400000.0
2007-07-25 04:15:00,1.03755,1.03755,1.0369,1.03695,186900000.0
2007-07-25 04:20:00,1.0369,1.03711,1.03687,1.03699,380300004.0
2007-07-25 04:25:00,1.03695,1.0373,1.0369,1.0373,154200001.0
2007-07-25 04:30:00,1.0373,1.0373,1.0366,1.0367,407699999.0
2007-07-25 04:35:00,1.0367,1.03685,1.0364,1.0365,233299999.0
2007-07-25 04:40:00,1.0365,1.03675,1.03645,1.0365,636700007.0
2007-07-25 04:45:00,1.0365,1.03655,1.03635,1.03645,223300000.0
2007-07-25 04:50:00,1.03645,1.03645,1.03635,1.0364,291300001.0
2007-07-25 04:55:00,1.03635,1.0364,1.0363,1.03635,95000001.0
2007-07-25 05:00:00,1.03635,1.0364,1.0363,1.0363,219899999.0
2007-07-25 05:05:00,1.0363,1.03635,1.03625,1.0363,684499997.0
2007-07-25 05:10:00,1.0363,1.0366,1.0363,1.0366,301600000.0
2007-07-25 05:15:00,1.0366,1.03675,1.03655,1.03675,544199990.0
2007-07-25 05:20:00,1.03625,1.03675,1.03625,1.0366,967599994.0
2007-07-25 05:25:00,1.0366,1.0366,1.03645,1.0366,517800000.0
2007-07-25 05:30:00,1.0366,1.0367,1.0365,1.0366,665000001.0
2007-07-25 05:35:00,1.03623,1.0366,1.03611,1.0365,2922300012.0
2007-07-25 05:40:00,1.0365,1.0365,1.03635,1.03635,624799999.0
2007-07-25 05:45:00,1.0364,1.0364,1.03635,1.0364,352299998.0
2007-07-25 05:50:00,1.0364,1.03645,1.0364,1.0364,152000000.0
2007-07-25 05:55:00,1.0364,1.0364,1.03625,1.03625,60600000.0
2007-07-25 06:00:00,1.0363,1.0363,1.03625,1.0363,158100000.0
2007-07-25 06:05:00,1.0363,1.0363,1.03625,1.0363,440600002.0
2007-07-25 06:10:00,1.0363,1.03645,1.03625,1.0364,481799999.0
2007-07-25 06:15:00,1.0364,1.0364,1.0363,1.0363,362400001.0
2007-07-25 06:20:00,1.0363,1.03645,1.036,1.0361,2223999997.0
2007-07-25 06:25:00,1.0361,1.0362,1.03605,1.03615,401999996.0
2007-07-25 06:30:00,1.03615,1.03625,1.03581,1.03616,2252199985.0
2007-07-25 06:35:00,1.03598,1.0363,1.03582,1.0363,1547399990.0
2007-07-25 06:40:00,1.0363,1.0363,1.0362,1.0363,209099999.0
2007-07-25 06:45:00,1.0363,1.0363,1.0363,1.0363,224200000.0
2007-07-25 06:50:00,1.0363,1.0363,1.03625,1.03625,625000007.0
2007-07-25 06:55:00,1.0363,1.0365,1.03625,1.0364,634500000.0
2007-07-25 07:00:00,1.0364,1.0364,1.0363,1.0363,120600000.0
2007-07-25 07:05:00,1.0363,1.0363,1.0359,1.0359,414800002.0
2007-07-25 07:10:00,1.0359,1.0362,1.03575,1.0361,1040900005.0
2007-07-25 07:15:00,1.0361,1.03615,1.03585,1.03615,525000004.0
2007-07-25 07:20:00,1.03586,1.0361,1.03586,1.0359,1347799994.0
2007-07-25 07:25:00,1.036,1.0361,1.03595,1.036,382100002.0
2007-07-25 07:30:00,1.036,1.036,1.03595,1.036,219999999.0
2007-07-25 07:35:00,1.0358,1.03632,1.03555,1.0361,976299997.0
2007-07-25 07:40:00,1.0361,1.0361,1.03557,1.0358,1311800000.0
2007-07-25 07:45:00,1.0361,1.0362,1.03519,1.03558,1095299993.0
2007-07-25 07:50:00,1.036,1.036,1.03585,1.03585,326600000.0
2007-07-25 07:55:00,1.03585,1.0363,1.0358,1.0362,1172399998.0
2007-07-25 08:00:00,1.0362,1.0362,1.0359,1.0359,686099997.0
2007-07-25 08:05:00,1.0359,1.036,1.03585,1.03595,439100000.0
2007-07-25 08:10:00,1.03595,1.0361,1.0358,1.0359,751100000.0
2007-07-25 08:15:00,1.0359,1.0363,1.03575,1.03575,2497900031.0
2007-07-25 08:20:00,1.0358,1.036,1.03508,1.03575,4026999956.0
2007-07-25 08:25:00,1.0357,1.0358,1.0356,1.0357,1307099998.0
2007-07-25 08:30:00,1.03565,1.0357,1.03545,1.03545,1352300005.0
2007-07-25 08:35:00,1.0355,1.0356,1.0352,1.0353,1514599988.0
2007-07-25 08:40:00,1.03525,1.0354,1.0351,1.03515,842999998.0
2007-07-25 08:45:00,1.03491,1.0354,1.03438,1.0353,1993399993.0
2007-07-25 08:50:00,1.0353,1.0353,1.035,1.0351,1096099999.0
2007-07-25 08:55:00,1.0351,1.0354,1.035,1.03535,911299995.0
2007-07-25 09:00:00,1.03535,1.03535,1.0347,1.0347,1979099994.0
2007-07-25 09:05:00,1.0347,1.0348,1.03455,1.0347,735400008.0
2007-07-25 09:10:00,1.0347,1.0347,1.034,1.0342,2148000014.0
2007-07-25 09:15:00,1.0342,1.0352,1.0342,1.0351,4074999997.0
2007-07-25 09:20:00,1.0352,1.0357,1.0348,1.0354,5335499977.0
2007-07-25 09:25:00,1.0354,1.0356,1.03515,1.0353,3947299970.0
2007-07-25 09:30:00,1.0353,1.0363,1.03525,1.0361,6155899999.0
2007-07-25 09:35:00,1.03605,1.03615,1.03555,1.03605,4305700013.0
2007-07-25 09:40:00,1.0361,1.03635,1.0358,1.0358,3638099999.0
2007-07-25 09:45:00,1.0358,1.0359,1.03575,1.03585,974900002.0
2007-07-25 09:50:00,1.0359,1.03685,1.0358,1.0368,3812500009.0
2007-07-25 09:55:00,1.0368,1.0371,1.03655,1.0369,3381800002.0
2007-07-25 10:00:00,1.0369,1.037,1.0365,1.0368,2908300008.0
2007-07-25 10:05:00,1.0368,1.037,1.0364,1.0366,2654099991.0
2007-07-25 10:10:00,1.0366,1.0367,1.0353,1.0359,2908199995.0
2007-07-25 10:15:00,1.0359,1.0362,1.03585,1.03615,2862899990.0
2007-07-25 10:20:00,1.0362,1.0364,1.03615,1.0362,2314100000.0
2007-07-25 10:25:00,1.0362,1.0362,1.0353,1.036,2154300010.0
2007-07-25 10:30:00,1.036,1.0368,1.0356,1.0368,3491599987.0
2007-07-25 10:35:00,1.0368,1.0373,1.0368,1.0373,1746100009.0
2007-07-25 10:40:00,1.0373,1.038,1.03725,1.0379,5238800003.0
2007-07-25 10:45:00,1.0379,1.0382,1.0374,1.0379,4761900003.0
2007-07-25 10:50:00,1.0379,1.03825,1.03785,1.0379,2431499985.0
2007-07-25 10:55:00,1.0379,1.0379,1.0377,1.0378,1451800000.0
2007-07-25 11:00:00,1.0378,1.03825,1.0377,1.0382,2893499985.0
2007-07-25 11:05:00,1.0382,1.0383,1.03785,1.0381,1640999999.0
2007-07-25 11:10:00,1.0381,1.0381,1.0375,1.0375,3769900030.0
2007-07-25 11:15:00,1.0375,1.0383,1.0374,1.0382,3255800013.0
2007-07-25 11:20:00,1.0382,1.0383,1.0377,1.03805,2476800000.0
2007-07-25 11:25:00,1.03795,1.03835,1.0377,1.0381,2372000000.0
2007-07-25 11:30:00,1.0381,1.0382,1.0379,1.0382,2262200002.0
2007-07-25 11:35:00,1.0382,1.03835,1.0381,1.0383,1228600003.0
2007-07-25 11:40:00,1.0383,1.0385,1.0383,1.03835,2116099999.0
2007-07-25 11:45:00,1.0383,1.03835,1.03805,1.0382,1238500004.0
2007-07-25 11:50:00,1.0382,1.0383,1.0382,1.0382,146600000.0
2007-07-25 11:55:00,1.0382,1.03845,1.0379,1.03835,1421999992.0
2007-07-25 12:00:00,1.03835,1.03865,1.03835,1.0385,2194299996.0
2007-07-25 12:05:00,1.0385,1.03865,1.03845,1.0385,1248100000.0
2007-07-25 12:10:00,1.0385,1.0387,1.03845,1.03865,552100006.0
2007-07-25 12:15:00,1.03865,1.0387,1.0384,1.0386,760800001.0
2007-07-25 12:20:00,1.0386,1.0387,1.03855,1.03865,332200003.0
2007-07-25 12:25:00,1.03865,1.0388,1.03855,1.03865,573099998.0
2007-07-25 12:30:00,1.0387,1.0388,1.03855,1.0386,1383000002.0
2007-07-25 12:35:00,1.0386,1.0387,1.03855,1.0386,465199999.0
2007-07-25 12:40:00,1.0386,1.03865,1.03855,1.0386,1264100017.0
2007-07-25 12:45:00,1.0386,1.0392,1.0384,1.03875,3189900006.0
2007-07-25 12:50:00,1.0389,1.039,1.03845,1.0388,2065299999.0
2007-07-25 12:55:00,1.03875,1.03925,1.0384,1.0392,2943900007.0
2007-07-25 13:00:00,1.0392,1.0392,1.03805,1.03805,3336100011.0
2007-07-25 13:05:00,1.03805,1.0383,1.0373,1.03745,2999399998.0
2007-07-25 13:10:00,1.0375,1.0384,1.0374,1.03835,3695900014.0
2007-07-25 13:15:00,1.03835,1.0385,1.03835,1.0384,305700000.0
2007-07-25 13:20:00,1.0384,1.0385,1.0379,1.038,1417199998.0
2007-07-25 13:25:00,1.0381,1.0385,1.03785,1.0385,1073399996.0
2007-07-25 13:30:00,1.0385,1.0387,1.0383,1.0387,715699999.0
2007-07-25 13:35:00,1.0387,1.0387,1.03845,1.0385,723200005.0
2007-07-25 13:40:00,1.0385,1.0385,1.03845,1.0385,1508000002.0
2007-07-25 13:45:00,1.0385,1.0387,1.03835,1.0384,1645400005.0
2007-07-25 13:50:00,1.0384,1.0387,1.03835,1.0384,1031000003.0
2007-07-25 13:55:00,1.0384,1.0385,1.0382,1.0383,1951200000.0
2007-07-25 14:00:00,1.0383,1.0383,1.0381,1.03825,2822999990.0
2007-07-25 14:05:00,1.03825,1.0387,1.03795,1.0383,4023399978.0
2007-07-25 14:10:00,1.0383,1.0388,1.03825,1.0386,1720300004.0
2007-07-25 14:15:00,1.0386,1.0388,1.03835,1.0384,5125899987.0
2007-07-25 14:20:00,1.0384,1.0387,1.0384,1.03855,2137600004.0
2007-07-25 14:25:00,1.03855,1.039,1.03845,1.039,3301400007.0
2007-07-25 14:30:00,1.039,1.0392,1.0385,1.0389,6259799992.0
2007-07-25 14:35:00,1.0389,1.03915,1.03865,1.03915,2926600001.0
2007-07-25 14:40:00,1.0392,1.0398,1.0392,1.03935,2782199989.0
2007-07-25 14:45:00,1.03935,1.03985,1.0393,1.0398,2481299996.0
2007-07-25 14:50:00,1.0398,1.0402,1.0395,1.03985,2316099999.0
2007-07-25 14:55:00,1.03985,1.0399,1.0388,1.0391,4943299991.0
2007-07-25 15:00:00,1.0391,1.03935,1.0382,1.0386,4160899991.0
2007-07-25 15:05:00,1.0386,1.039,1.0385,1.039,3912151675.0
2007-07-25 15:10:00,1.039,1.0397,1.0389,1.03925,3280986727.0
2007-07-25 15:15:00,1.0392,1.0395,1.0387,1.0389,4857100014.0
2007-07-25 15:20:00,1.0389,1.03935,1.0386,1.0387,3617775599.0
2007-07-25 15:25:00,1.0387,1.03925,1.0387,1.039,4849899993.0
2007-07-25 15:30:00,1.03895,1.03925,1.0389,1.0392,5034600048.0
2007-07-25 15:35:00,1.0392,1.0396,1.0391,1.03945,3253357785.0
2007-07-25 15:40:00,1.03945,1.0397,1.0394,1.0395,1525599996.0
2007-07-25 15:45:00,1.0395,1.0402,1.0395,1.0398,2388300007.0
2007-07-25 15:50:00,1.0398,1.04,1.0397,1.0398,2902200007.0
2007-07-25 15:55:00,1.0398,1.0402,1.0398,1.04,4258799990.0
2007-07-25 16:00:00,1.04,1.04,1.0395,1.0397,2672900008.0
2007-07-25 16:05:00,1.0396,1.0418,1.03955,1.0416,6889199999.0
2007-07-25 16:10:00,1.0418,1.0418,1.0411,1.0412,8132500005.0
2007-07-25 16:15:00,1.0412,1.0416,1.0412,1.0415,9562399963.0
2007-07-25 16:20:00,1.0414,1.0416,1.04075,1.0412,9522999982.0
2007-07-25 16:25:00,1.0413,1.04165,1.041,1.0415,7193499971.0
2007-07-25 16:30:00,1.0415,1.0427,1.0413,1.04205,6766099989.0
2007-07-25 16:35:00,1.04205,1.04205,1.0415,1.04205,4749700012.0
2007-07-25 16:40:00,1.0421,1.043,1.0421,1.043,6004499959.0
2007-07-25 16:45:00,1.0429,1.043,1.0425,1.0428,6551299993.0
2007-07-25 16:50:00,1.0425,1.0438,1.0423,1.04355,7841300000.0
2007-07-25 16:55:00,1.04355,1.0448,1.04355,1.0444,7997399976.0
2007-07-25 17:00:00,1.0446,1.04465,1.0434,1.04345,7727099969.0
2007-07-25 17:05:00,1.04345,1.0436,1.04305,1.0432,4030100015.0
2007-07-25 17:10:00,1.0432,1.0444,1.0432,1.044,6602193123.0
2007-07-25 17:15:00,1.0442,1.0446,1.044,1.044,4740000014.0
2007-07-25 17:20:00,1.0441,1.04465,1.0438,1.04445,5211299996.0
2007-07-25 17:25:00,1.0445,1.04455,1.0439,1.0442,4224400010.0
2007-07-25 17:30:00,1.0442,1.0442,1.0437,1.0438,6221099994.0
2007-07-25 17:35:00,1.0438,1.044,1.0436,1.0439,2938700010.0
2007-07-25 17:40:00,1.0439,1.0439,1.04325,1.0435,5008599992.0
2007-07-25 17:45:00,1.04335,1.0437,1.0429,1.0431,2507300014.0
2007-07-25 17:50:00,1.04315,1.0432,1.04255,1.0428,7492300029.0
2007-07-25 17:55:00,1.0428,1.04315,1.0421,1.0421,8439200014.0
2007-07-25 18:00:00,1.0424,1.0425,1.041,1.0414,5787399962.0
2007-07-25 18:05:00,1.0415,1.0415,1.0407,1.0411,6251200003.0
2007-07-25 18:10:00,1.0411,1.0414,1.0409,1.0414,4280200014.0
2007-07-25 18:15:00,1.0414,1.0414,1.04105,1.04105,6102999994.0
2007-07-25 18:20:00,1.04105,1.0415,1.04095,1.0413,3906399999.0
2007-07-25 18:25:00,1.0413,1.0416,1.0412,1.0415,5672599986.0
2007-07-25 18:30:00,1.0415,1.0415,1.041,1.0411,5414700022.0
2007-07-25 18:35:00,1.0411,1.0414,1.0411,1.0413,1137300005.0
2007-07-25 18:40:00,1.0413,1.0413,1.04075,1.0409,2602299990.0
2007-07-25 18:45:00,1.0409,1.0411,1.04085,1.0411,1447999999.0
2007-07-25 18:50:00,1.041,1.0412,1.041,1.0412,1697800000.0
2007-07-25 18:55:00,1.0412,1.0415,1.0412,1.0415,4075099995.0
2007-07-25 19:00:00,1.0415,1.0416,1.0413,1.0413,2258100002.0
2007-07-25 19:05:00,1.0413,1.0413,1.04115,1.04115,2466699992.0
2007-07-25 19:10:00,1.04115,1.0413,1.0409,1.0412,4675199989.0
2007-07-25 19:15:00,1.0412,1.0414,1.0412,1.0412,2326900004.0
2007-07-25 19:20:00,1.0412,1.0416,1.0412,1.0416,5004199992.0
2007-07-25 19:25:00,1.0416,1.0418,1.0415,1.04155,2228600009.0
2007-07-25 19:30:00,1.0416,1.0417,1.04125,1.0414,5059099990.0
2007-07-25 19:35:00,1.0414,1.0415,1.0413,1.0414,1118600007.0
2007-07-25 19:40:00,1.0414,1.0416,1.0413,1.0416,2987900003.0
2007-07-25 19:45:00,1.0416,1.0419,1.0414,1.04165,4558000005.0
2007-07-25 19:50:00,1.04165,1.0417,1.0415,1.0416,1754500010.0
2007-07-25 19:55:00,1.0416,1.0416,1.04145,1.0416,1211800013.0
2007-07-25 20:00:00,1.0416,1.0418,1.04135,1.0417,5676799993.0
2007-07-25 20:05:00,1.04145,1.0418,1.04145,1.0418,1210200009.0
2007-07-25 20:10:00,1.0417,1.0419,1.04153,1.04181,706299999.0
2007-07-25 20:15:00,1.0419,1.0419,1.04144,1.04185,563200003.0
2007-07-25 20:20:00,1.04185,1.04185,1.0413,1.0414,3937300026.0
2007-07-25 20:25:00,1.04135,1.0415,1.0413,1.0414,2985899977.0
2007-07-25 20:30:00,1.0414,1.0417,1.0413,1.0416,3090799996.0
2007-07-25 20:35:00,1.0416,1.0417,1.04155,1.0417,2217799990.0
2007-07-25 20:40:00,1.0417,1.0417,1.0414,1.0417,3687199984.0
2007-07-25 20:45:00,1.04165,1.0418,1.0416,1.04165,2289299994.0
2007-07-25 20:50:00,1.0417,1.0417,1.0411,1.0414,4319500013.0
2007-07-25 20:55:00,1.0414,1.0417,1.0413,1.0416,2397899988.0
2007-07-25 21:00:00,1.0416,1.0416,1.04135,1.04135,3013300001.0
2007-07-25 21:05:00,1.0414,1.0414,1.0412,1.0412,1719199995.0
2007-07-25 21:10:00,1.0412,1.0412,1.0408,1.0411,1477899992.0
2007-07-25 21:15:00,1.0411,1.0411,1.0405,1.0406,3718000013.0
2007-07-25 21:20:00,1.0407,1.0408,1.0405,1.0407,2723900014.0
2007-07-25 21:25:00,1.0407,1.0407,1.0404,1.0404,2368599998.0
2007-07-25 21:30:00,1.04035,1.0412,1.0402,1.0411,5947299995.0
2007-07-25 21:35:00,1.0411,1.0413,1.04095,1.0412,2200299997.0
2007-07-25 21:40:00,1.0412,1.0413,1.04105,1.0412,1943999998.0
2007-07-25 21:45:00,1.0412,1.0412,1.0409,1.041,3248899999.0
2007-07-25 21:50:00,1.041,1.0412,1.0407,1.0409,3409600016.0
2007-07-25 21:55:00,1.0409,1.0409,1.0404,1.04045,2250499975.0
2007-07-25 22:00:00,1.0405,1.0408,1.0404,1.0408,3896499994.0
2007-07-25 22:05:00,1.0408,1.0413,1.0408,1.0412,2197999993.0
2007-07-25 22:10:00,1.0412,1.0413,1.041,1.0413,1997400000.0
2007-07-25 22:15:00,1.0413,1.0415,1.0411,1.0414,992699990.0
2007-07-25 22:20:00,1.04118,1.0416,1.04108,1.0414,2649800002.0
2007-07-25 22:25:00,1.0415,1.0417,1.0413,1.0415,2745100014.0
2007-07-25 22:30:00,1.0415,1.0416,1.0413,1.0413,1587700004.0
2007-07-25 22:35:00,1.0413,1.0417,1.0411,1.0417,3216400002.0
2007-07-25 22:40:00,1.0417,1.0418,1.0415,1.0418,1075600004.0
2007-07-25 22:45:00,1.0418,1.0425,1.0417,1.0423,1932700004.0
2007-07-25 22:50:00,1.0422,1.0423,1.0417,1.0418,767599997.0
2007-07-25 22:55:00,1.0418,1.0418,1.0414,1.0416,869800001.0
2007-07-25 23:00:00,1.0416,1.04208,1.0416,1.04195,231600001.0
2007-07-25 23:05:00,1.0419,1.0422,1.0416,1.0419,382100001.0
2007-07-25 23:10:00,1.04167,1.0424,1.04163,1.0424,379599999.0
2007-07-25 23:15:00,1.04209,1.0426,1.04208,1.0426,732400006.0
2007-07-25 23:20:00,1.0426,1.0427,1.04217,1.04222,211300000.0
2007-07-25 23:25:00,1.0426,1.0428,1.0426,1.0427,215800000.0
2007-07-25 23:30:00,1.0427,1.0428,1.0421,1.0424,742599999.0
2007-07-25 23:35:00,1.0424,1.0425,1.04207,1.0423,287300000.0
2007-07-25 23:40:00,1.0422,1.0422,1.0415,1.04154,325300000.0
2007-07-25 23:45:00,1.0418,1.0418,1.0416,1.0416,249900001.0
2007-07-25 23:50:00,1.04143,1.04155,1.04131,1.04148,607700013.0
2007-07-25 23:55:00,1.0417,1.0417,1.0415,1.0415,276400000.0
2007-07-26 00:00:00,1.0415,1.0415,1.0412,1.04122,176200000.0
2007-07-26 00:05:00,1.0415,1.0415,1.0414,1.0415,173100001.0
2007-07-26 00:10:00,1.0415,1.0424,1.0415,1.0422,1145000001.0
2007-07-26 00:15:00,1.0422,1.0422,1.0421,1.0422,480300000.0
2007-07-26 00:20:00,1.0422,1.0422,1.0422,1.0422,277599999.0
2007-07-26 00:25:00,1.0422,1.0422,1.042,1.0421,342600001.0
2007-07-26 00:30:00,1.042,1.0421,1.0419,1.0419,126800000.0
2007-07-26 00:35:00,1.042,1.0422,1.0419,1.0422,737599984.0
2007-07-26 00:40:00,1.0422,1.0422,1.04165,1.04192,1113299998.0
2007-07-26 00:45:00,1.04187,1.042,1.04162,1.042,299300000.0
2007-07-26 00:50:00,1.04169,1.042,1.04162,1.042,477800004.0
2007-07-26 00:55:00,1.042,1.042,1.04166,1.042,128200000.0
2007-07-26 01:00:00,1.042,1.042,1.0417,1.0418,758000000.0
2007-07-26 01:05:00,1.0418,1.0418,1.0416,1.0416,736700013.0
2007-07-26 01:10:00,1.0417,1.0417,1.0415,1.0416,1348300013.0
2007-07-26 01:15:00,1.0415,1.0416,1.0413,1.0413,460599997.0
2007-07-26 01:20:00,1.0415,1.0415,1.04111,1.04131,310699999.0
2007-07-26 01:25:00,1.0415,1.0415,1.04115,1.04125,1314000005.0
2007-07-26 01:30:00,1.04125,1.04125,1.04089,1.04105,45900000.0
2007-07-26 01:35:00,1.04125,1.0413,1.04081,1.0412,468800001.0
2007-07-26 01:40:00,1.0412,1.04125,1.04101,1.04104,369300000.0
2007-07-26 01:45:00,1.04125,1.0413,1.04115,1.04115,320599998.0
2007-07-26 01:50:00,1.0412,1.0412,1.041,1.0412,169600000.0
2007-07-26 01:55:00,1.0412,1.0412,1.04115,1.0412,376900000.0
2007-07-26 02:00:00,1.0412,1.0415,1.04115,1.0415,585100002.0
2007-07-26 02:05:00,1.04145,1.0416,1.04135,1.0416,798600005.0
2007-07-26 02:10:00,1.0416,1.0416,1.0414,1.0414,194100000.0
2007-07-26 02:15:00,1.0414,1.0414,1.04135,1.04135,390000000.0
2007-07-26 02:20:00,1.0414,1.0416,1.0414,1.0414,255900000.0
2007-07-26 02:25:00,1.0414,1.0416,1.0413,1.0415,773400009.0
2007-07-26 02:30:00,1.0415,1.0415,1.0411,1.04126,207599998.0
2007-07-26 02:35:00,1.0415,1.0417,1.0415,1.0417,215600001.0
2007-07-26 02:40:00,1.04148,1.04185,1.04133,1.0417,176900001.0
2007-07-26 02:45:00,1.0417,1.0417,1.04165,1.0417,182600000.0
2007-07-26 02:50:00,1.0417,1.04205,1.0417,1.0419,487900003.0
2007-07-26 02:55:00,1.0419,1.04215,1.0419,1.04215,531500000.0
2007-07-26 03:00:00,1.0422,1.04245,1.04215,1.0424,495100000.0
2007-07-26 03:05:00,1.042,1.04285,1.042,1.0426,1015499996.0
2007-07-26 03:10:00,1.0427,1.0427,1.04255,1.04255,512699999.0
2007-07-26 03:15:00,1.04255,1.0427,1.04225,1.04232,165600000.0
2007-07-26 03:20:00,1.04255,1.0428,1.04226,1.04275,137300000.0
2007-07-26 03:25:00,1.0424,1.04275,1.04223,1.04275,169216000.0
2007-07-26 03:30:00,1.04275,1.04275,1.04231,1.04275,146304000.0
2007-07-26 03:35:00,1.04275,1.04275,1.04224,1.04224,307805998.0
2007-07-26 03:40:00,1.04265,1.04265,1.04231,1.0425,348499992.0
2007-07-26 03:45:00,1.0424,1.04275,1.0423,1.04275,147499996.0
2007-07-26 03:50:00,1.04248,1.04265,1.04232,1.0425,212752000.0
2007-07-26 03:55:00,1.04275,1.0428,1.0425,1.0427,542299999.0
2007-07-26 04:00:00,1.0427,1.04275,1.04255,1.04275,588599994.0
2007-07-26 04:05:00,1.04275,1.043,1.0423,1.0427,1075200001.0
2007-07-26 04:10:00,1.04275,1.04275,1.04244,1.0427,226300001.0
2007-07-26 04:15:00,1.0427,1.0428,1.0424,1.0424,220899998.0
2007-07-26 04:20:00,1.04232,1.0428,1.04232,1.0428,463400002.0
2007-07-26 04:25:00,1.0428,1.0428,1.04231,1.04265,218300000.0
2007-07-26 04:30:00,1.0427,1.0428,1.04232,1.0428,343499998.0
2007-07-26 04:35:00,1.04257,1.0429,1.04247,1.04268,303300001.0
2007-07-26 04:40:00,1.0428,1.0428,1.04255,1.0428,398800001.0
2007-07-26 04:45:00,1.0428,1.04285,1.04265,1.0428,314700000.0
2007-07-26 04:50:00,1.0428,1.04285,1.04237,1.04253,656500000.0
2007-07-26 04:55:00,1.0428,1.0428,1.0422,1.0422,927800001.0
2007-07-26 05:00:00,1.0422,1.0423,1.04215,1.04215,639700000.0
2007-07-26 05:05:00,1.04215,1.0422,1.0421,1.04215,86900000.0
2007-07-26 05:10:00,1.04215,1.04215,1.04185,1.0419,751800002.0
2007-07-26 05:15:00,1.0419,1.04195,1.0418,1.0419,283700001.0
2007-07-26 05:20:00,1.0419,1.042,1.04185,1.04195,818200007.0
2007-07-26 05:25:00,1.0416,1.04205,1.04152,1.0419,1011900010.0
2007-07-26 05:30:00,1.0419,1.0422,1.04161,1.042,1581100015.0
2007-07-26 05:35:00,1.042,1.042,1.042,1.042,184800000.0
2007-07-26 05:40:00,1.042,1.042,1.04195,1.042,231900000.0
2007-07-26 05:45:00,1.042,1.042,1.04159,1.042,1255399993.0
2007-07-26 05:50:00,1.04182,1.042,1.0416,1.042,2348500007.0
2007-07-26 05:55:00,1.042,1.0421,1.04169,1.0421,1481169097.0
2007-07-26 06:00:00,1.0421,1.0422,1.04195,1.042,459200000.0
2007-07-26 06:05:00,1.04195,1.04215,1.04184,1.04213,232700000.0
2007-07-26 06:10:00,1.0421,1.04215,1.04154,1.04187,2610200020.0
2007-07-26 06:15:00,1.04174,1.042,1.04173,1.04175,1883300001.0
2007-07-26 06:20:00,1.042,1.042,1.04159,1.04178,3396199983.0
2007-07-26 06:25:00,1.042,1.042,1.0418,1.0418,387999997.0
2007-07-26 06:30:00,1.0418,1.0418,1.04165,1.0417,101600000.0
2007-07-26 06:35:00,1.0417,1.0418,1.04165,1.0418,125900000.0
2007-07-26 06:40:00,1.0418,1.0418,1.04145,1.0417,3111699972.0
2007-07-26 06:45:00,1.0417,1.0418,1.04165,1.0418,125400000.0
2007-07-26 06:50:00,1.0418,1.0418,1.0417,1.0418,22000000.0
2007-07-26 06:55:00,1.0418,1.0418,1.04141,1.0418,948800006.0
2007-07-26 07:00:00,1.04148,1.0418,1.04144,1.04175,1599499990.0
2007-07-26 07:05:00,1.04149,1.04185,1.04143,1.04144,3013899990.0
2007-07-26 07:10:00,1.04149,1.04161,1.04131,1.04148,2400499998.0
2007-07-26 07:15:00,1.04134,1.04171,1.04124,1.04149,4431500018.0
2007-07-26 07:20:00,1.04175,1.04175,1.04129,1.0416,818400004.0
2007-07-26 07:25:00,1.0416,1.04175,1.04155,1.04175,596999995.0
2007-07-26 07:30:00,1.04175,1.04175,1.04155,1.0416,434100000.0
2007-07-26 07:35:00,1.04165,1.04175,1.04155,1.0416,441400000.0
2007-07-26 07:40:00,1.0416,1.04165,1.04155,1.04165,186800000.0
2007-07-26 07:45:00,1.04165,1.04165,1.04101,1.0414,2189100024.0
2007-07-26 07:50:00,1.0414,1.042,1.04135,1.0416,953400002.0
2007-07-26 07:55:00,1.0417,1.0418,1.0415,1.0415,880600002.0
2007-07-26 08:00:00,1.0415,1.0415,1.0414,1.0415,324300000.0
2007-07-26 08:05:00,1.0415,1.04235,1.0414,1.0423,1119199995.0
2007-07-26 08:10:00,1.0423,1.04255,1.0422,1.0424,1110900006.0
2007-07-26 08:15:00,1.04235,1.0425,1.04225,1.0423,998999990.0
2007-07-26 08:20:00,1.0423,1.0423,1.0423,1.0423,249600002.0
2007-07-26 08:25:00,1.0423,1.04235,1.04191,1.04216,794100010.0
2007-07-26 08:30:00,1.04235,1.04235,1.0422,1.04235,607599994.0
2007-07-26 08:35:00,1.04235,1.04235,1.04215,1.04215,411900001.0
2007-07-26 08:40:00,1.04215,1.0422,1.04163,1.042,956299993.0
2007-07-26 08:45:00,1.042,1.0421,1.0417,1.0421,1058100002.0
2007-07-26 08:50:00,1.0421,1.04215,1.0419,1.0421,877199999.0
2007-07-26 08:55:00,1.0421,1.0422,1.04205,1.0421,371300000.0
2007-07-26 09:00:00,1.0422,1.0428,1.04182,1.0425,2202699986.0
2007-07-26 09:05:00,1.0425,1.0425,1.0422,1.0423,863799997.0
2007-07-26 09:10:00,1.0423,1.04255,1.04225,1.0424,1246200014.0
2007-07-26 09:15:00,1.0424,1.0425,1.04215,1.0422,949800005.0
2007-07-26 09:20:00,1.0422,1.0422,1.04105,1.0413,3054400002.0
2007-07-26 09:25:00,1.0412,1.0428,1.0411,1.0423,5001300009.0
2007-07-26 09:30:00,1.0423,1.0426,1.0417,1.042,3016599997.0
2007-07-26 09:35:00,1.042,1.0423,1.04195,1.0421,1753099999.0
2007-07-26 09:40:00,1.0421,1.0421,1.042,1.0421,480899999.0
2007-07-26 09:45:00,1.04205,1.0421,1.0415,1.0415,1980100000.0
2007-07-26 09:50:00,1.0415,1.0419,1.0412,1.0414,1644900002.0
2007-07-26 09:55:00,1.0414,1.0414,1.0411,1.0412,1353999997.0
2007-07-26 10:00:00,1.0412,1.0416,1.0411,1.0416,1431600014.0
2007-07-26 10:05:00,1.0416,1.0418,1.0415,1.0415,1364399992.0
2007-07-26 10:10:00,1.0415,1.0416,1.04105,1.0412,617199999.0
2007-07-26 10:15:00,1.0413,1.0416,1.0412,1.0414,1076400006.0
2007-07-26 10:20:00,1.0414,1.0414,1.04102,1.0412,1703900006.0
2007-07-26 10:25:00,1.0412,1.0414,1.04105,1.0414,1116700000.0
2007-07-26 10:30:00,1.0414,1.0414,1.04115,1.0412,1078799995.0
2007-07-26 10:35:00,1.0412,1.0417,1.04105,1.0412,1724900004.0
2007-07-26 10:40:00,1.04115,1.0416,1.04088,1.0414,1667700007.0
2007-07-26 10:45:00,1.0415,1.0418,1.04113,1.0417,700799996.0
2007-07-26 10:50:00,1.0417,1.0419,1.04145,1.0417,567800002.0
2007-07-26 10:55:00,1.0417,1.0418,1.04165,1.0418,69800000.0
2007-07-26 11:00:00,1.0418,1.04195,1.04105,1.0413,1426199995.0
2007-07-26 11:05:00,1.0413,1.0416,1.041,1.0412,1715579046.0
2007-07-26 11:10:00,1.0412,1.0412,1.04035,1.0411,3441900010.0
2007-07-26 11:15:00,1.0411,1.0411,1.04055,1.0408,631899999.0
2007-07-26 11:20:00,1.0408,1.0408,1.04045,1.0405,1649800004.0
2007-07-26 11:25:00,1.0405,1.04075,1.04045,1.0407,363500000.0
2007-07-26 11:30:00,1.0407,1.041,1.0405,1.0405,1358499999.0
2007-07-26 11:35:00,1.0405,1.0407,1.04029,1.0406,1267300005.0
2007-07-26 11:40:00,1.0406,1.04115,1.0406,1.0408,2905200000.0
2007-07-26 11:45:00,1.0405,1.041,1.04041,1.04095,1396900009.0
2007-07-26 11:50:00,1.041,1.0414,1.0409,1.041,2208100002.0
2007-07-26 11:55:00,1.0409,1.0416,1.04085,1.0414,1737500002.0
2007-07-26 12:00:00,1.0415,1.0419,1.0414,1.0417,809600002.0
2007-07-26 12:05:00,1.0417,1.0417,1.0413,1.0414,1366199995.0
2007-07-26 12:10:00,1.0414,1.0416,1.041,1.0413,1910499995.0
2007-07-26 12:15:00,1.0413,1.042,1.0412,1.0418,3165899996.0
2007-07-26 12:20:00,1.0418,1.0418,1.0415,1.0415,2621800003.0
2007-07-26 12:25:00,1.0416,1.0418,1.0415,1.0417,1205399994.0
2007-07-26 12:30:00,1.0417,1.0418,1.0416,1.04175,720299995.0
2007-07-26 12:35:00,1.0418,1.042,1.0417,1.042,883500000.0
2007-07-26 12:40:00,1.042,1.0423,1.0419,1.0423,1913400006.0
2007-07-26 12:45:00,1.0423,1.0432,1.0423,1.0427,1807700011.0
2007-07-26 12:50:00,1.0427,1.0441,1.0427,1.0437,4819299998.0
2007-07-26 12:55:00,1.0437,1.0442,1.04365,1.0439,3351599996.0
2007-07-26 13:00:00,1.04375,1.0441,1.0436,1.0439,2854700003.0
2007-07-26 13:05:00,1.0439,1.0445,1.04385,1.04435,5038799993.0
2007-07-26 13:10:00,1.0444,1.04735,1.0444,1.0471,7905400030.0
2007-07-26 13:15:00,1.0471,1.0495,1.0468,1.04925,5859099990.0
2007-07-26 13:20:00,1.0493,1.051,1.049,1.0498,8923599981.0
2007-07-26 13:25:00,1.0498,1.0507,1.04885,1.049,7899100003.0
2007-07-26 13:30:00,1.04905,1.0495,1.04865,1.0492,4374900008.0
2007-07-26 13:35:00,1.0494,1.0494,1.0486,1.04905,4767600006.0
2007-07-26 13:40:00,1.0491,1.0493,1.0478,1.04835,5361699988.0
2007-07-26 13:45:00,1.0484,1.04895,1.0484,1.0486,2402499998.0
2007-07-26 13:50:00,1.04855,1.0494,1.0484,1.04915,3561499989.0
2007-07-26 13:55:00,1.04915,1.0494,1.04855,1.0491,4195700015.0
2007-07-26 14:00:00,1.04915,1.04965,1.0489,1.04925,4485700015.0
2007-07-26 14:05:00,1.04925,1.0493,1.0485,1.0488,1483400000.0
2007-07-26 14:10:00,1.0488,1.0494,1.04855,1.04905,4649299985.0
2007-07-26 14:15:00,1.04905,1.0493,1.0488,1.04895,3712699996.0
2007-07-26 14:20:00,1.04895,1.049,1.0486,1.049,3650100005.0
2007-07-26 14:25:00,1.049,1.0492,1.0486,1.0487,4547803863.0
2007-07-26 14:30:00,1.0487,1.0491,1.0485,1.0487,4377499992.0
2007-07-26 14:35:00,1.0487,1.0497,1.0487,1.04955,5093600009.0
2007-07-26 14:40:00,1.04955,1.05,1.04925,1.04935,4478899992.0
2007-07-26 14:45:00,1.04935,1.0497,1.049,1.04925,3511539580.0
2007-07-26 14:50:00,1.04925,1.0493,1.0483,1.0486,4497799994.0
2007-07-26 14:55:00,1.04855,1.0487,1.0481,1.0481,2299400002.0
2007-07-26 15:00:00,1.0479,1.0487,1.0478,1.0485,3542855725.0
2007-07-26 15:05:00,1.0485,1.0487,1.04815,1.0483,3921399998.0
2007-07-26 15:10:00,1.0483,1.0485,1.04795,1.0482,3244900020.0
2007-07-26 15:15:00,1.0482,1.0491,1.04815,1.04875,4713389983.0
2007-07-26 15:20:00,1.04875,1.0492,1.0482,1.0485,4911099992.0
2007-07-26 15:25:00,1.0485,1.0488,1.0482,1.04865,4285938893.0
2007-07-26 15:30:00,1.04865,1.0495,1.0486,1.049,7096399983.0
2007-07-26 15:35:00,1.049,1.0499,1.04875,1.0496,5422199998.0
2007-07-26 15:40:00,1.0496,1.04965,1.0488,1.0495,5223247295.0
2007-07-26 15:45:00,1.0496,1.0496,1.049,1.049,6667699998.0
2007-07-26 15:50:00,1.0491,1.0492,1.0485,1.0489,5747999972.0
2007-07-26 15:55:00,1.0489,1.0493,1.0486,1.0489,3130734943.0
2007-07-26 16:00:00,1.049,1.0492,1.0485,1.0489,5007455111.0
2007-07-26 16:05:00,1.0488,1.0493,1.04865,1.0489,5809999999.0
2007-07-26 16:10:00,1.0489,1.0489,1.048,1.0487,4797579980.0
2007-07-26 16:15:00,1.0487,1.0508,1.0487,1.0507,5400800001.0
2007-07-26 16:20:00,1.0509,1.0529,1.0509,1.0523,5003000005.0
2007-07-26 16:25:00,1.0521,1.0522,1.0512,1.0512,5165400004.0
2007-07-26 16:30:00,1.0513,1.052,1.0512,1.05195,2148199998.0
2007-07-26 16:35:00,1.05195,1.0521,1.0515,1.05155,2645400016.0
2007-07-26 16:40:00,1.05155,1.05175,1.0513,1.05165,2016300008.0
2007-07-26 16:45:00,1.05165,1.0522,1.05165,1.0519,3391999993.0
2007-07-26 16:50:00,1.052,1.0521,1.0513,1.05155,4943999999.0
2007-07-26 16:55:00,1.05155,1.05155,1.0501,1.0506,7353000023.0
2007-07-26 17:00:00,1.0507,1.0515,1.0506,1.0513,9673199988.0
2007-07-26 17:05:00,1.0514,1.0519,1.0511,1.0519,6399799995.0
2007-07-26 17:10:00,1.05185,1.052,1.0512,1.0515,4787500010.0
2007-07-26 17:15:00,1.0515,1.05175,1.0512,1.0516,4648199996.0
2007-07-26 17:20:00,1.0516,1.0516,1.0513,1.0513,2833899988.0
2007-07-26 17:25:00,1.0514,1.0515,1.0511,1.0513,5348699999.0
2007-07-26 17:30:00,1.0514,1.05165,1.0513,1.0513,2975399997.0
2007-07-26 17:35:00,1.0513,1.0513,1.05,1.0503,5090500011.0
2007-07-26 17:40:00,1.0503,1.0507,1.05,1.0506,7581300032.0
2007-07-26 17:45:00,1.0506,1.05065,1.0503,1.05055,4422723995.0
2007-07-26 17:50:00,1.05055,1.0508,1.05055,1.0507,787800002.0
2007-07-26 17:55:00,1.0507,1.0508,1.0502,1.0503,4874120038.0
2007-07-26 18:00:00,1.0503,1.05065,1.0502,1.0504,4548300007.0
2007-07-26 18:05:00,1.0504,1.0508,1.0501,1.05075,4759900002.0
2007-07-26 18:10:00,1.051,1.051,1.0507,1.0509,2098400014.0
2007-07-26 18:15:00,1.0509,1.0517,1.0508,1.0515,3315200010.0
2007-07-26 18:20:00,1.0515,1.0516,1.0512,1.0515,4852100000.0
2007-07-26 18:25:00,1.0515,1.0515,1.0501,1.0505,6627500013.0
2007-07-26 18:30:00,1.0504,1.0507,1.0494,1.05045,6340599983.0
2007-07-26 18:35:00,1.0505,1.05075,1.0502,1.0505,2506100007.0
2007-07-26 18:40:00,1.0505,1.0506,1.0497,1.0497,4469799993.0
2007-07-26 18:45:00,1.0497,1.0499,1.04955,1.0497,5620300013.0
2007-07-26 18:50:00,1.0497,1.0497,1.0491,1.0494,3673000000.0
2007-07-26 18:55:00,1.0494,1.0494,1.049,1.0492,2627599987.0
2007-07-26 19:00:00,1.0492,1.04955,1.049,1.0494,4174200007.0
2007-07-26 19:05:00,1.0494,1.0501,1.04925,1.0501,6330900044.0
2007-07-26 19:10:00,1.0501,1.0505,1.04963,1.0504,3698099995.0
2007-07-26 19:15:00,1.0504,1.05065,1.05,1.0502,4893899991.0
2007-07-26 19:20:00,1.0503,1.05065,1.0501,1.0504,2269699993.0
2007-07-26 19:25:00,1.0504,1.0506,1.0502,1.0505,2703100012.0
2007-07-26 19:30:00,1.0505,1.05065,1.0504,1.0505,1230300004.0
2007-07-26 19:35:00,1.0505,1.0509,1.05045,1.0509,918100002.0
2007-07-26 19:40:00,1.0509,1.052,1.0508,1.0518,4594499983.0
2007-07-26 19:45:00,1.0518,1.0521,1.0516,1.0518,3515699978.0
2007-07-26 19:50:00,1.0518,1.0521,1.0516,1.0517,1320500002.0
2007-07-26 19:55:00,1.0517,1.0521,1.0516,1.0521,2273500001.0
2007-07-26 20:00:00,1.0521,1.0537,1.052,1.0533,7683300041.0
2007-07-26 20:05:00,1.0533,1.0537,1.052,1.0522,7854399969.0
2007-07-26 20:10:00,1.0521,1.0526,1.0519,1.0525,6760699969.0
2007-07-26 20:15:00,1.0525,1.0533,1.0524,1.0531,4615799992.0
2007-07-26 20:20:00,1.0531,1.0532,1.05245,1.0526,5640300000.0
2007-07-26 20:25:00,1.0527,1.0532,1.05255,1.0531,1929699996.0
2007-07-26 20:30:00,1.0531,1.0533,1.0522,1.0522,4011100003.0
2007-07-26 20:35:00,1.0522,1.0527,1.0519,1.0526,5221000021.0
2007-07-26 20:40:00,1.05265,1.0533,1.05255,1.053,5376399981.0
2007-07-26 20:45:00,1.053,1.0542,1.053,1.0539,5040200004.0
2007-07-26 20:50:00,1.0539,1.0554,1.0537,1.0549,6085500006.0
2007-07-26 20:55:00,1.0548,1.0553,1.0541,1.0549,7344200027.0
2007-07-26 21:00:00,1.0548,1.0551,1.0542,1.0542,5187940008.0
2007-07-26 21:05:00,1.0542,1.0546,1.0539,1.0545,4068099999.0
2007-07-26 21:10:00,1.0546,1.0546,1.0542,1.0546,2614600017.0
2007-07-26 21:15:00,1.0546,1.0546,1.0538,1.0538,1810400005.0
2007-07-26 21:20:00,1.0538,1.05415,1.0536,1.0538,3540699996.0
2007-07-26 21:25:00,1.0537,1.0538,1.0531,1.0536,3835399999.0
2007-07-26 21:30:00,1.0536,1.0539,1.05347,1.0538,2277299995.0
2007-07-26 21:35:00,1.0539,1.054,1.0535,1.0539,2736699993.0
2007-07-26 21:40:00,1.0539,1.0545,1.0538,1.0542,2757499985.0
2007-07-26 21:45:00,1.0543,1.0544,1.054,1.0541,1506199999.0
2007-07-26 21:50:00,1.0541,1.0541,1.0535,1.0535,3815500007.0
2007-07-26 21:55:00,1.0535,1.0537,1.0534,1.0535,1885600002.0
2007-07-26 22:00:00,1.0535,1.0538,1.0534,1.0536,2385300013.0
2007-07-26 22:05:00,1.0537,1.0537,1.05345,1.0535,1936200000.0
2007-07-26 22:10:00,1.0535,1.0538,1.0534,1.0537,1141699998.0
2007-07-26 22:15:00,1.0537,1.0541,1.0536,1.0539,2197999994.0
2007-07-26 22:20:00,1.05371,1.0539,1.05362,1.0538,627100001.0
2007-07-26 22:25:00,1.0538,1.0538,1.0536,1.0537,970299999.0
2007-07-26 22:30:00,1.0537,1.054,1.0536,1.0538,1168500003.0
2007-07-26 22:35:00,1.0538,1.0538,1.0537,1.0538,303999993.0
2007-07-26 22:40:00,1.0538,1.054,1.0537,1.0537,584900000.0
2007-07-26 22:45:00,1.0538,1.054,1.0533,1.0535,2304200001.0
2007-07-26 22:50:00,1.0535,1.0535,1.0531,1.0533,2140400003.0
2007-07-26 22:55:00,1.0534,1.0538,1.0529,1.0536,2618200009.0
2007-07-26 23:00:00,1.0531,1.0545,1.0531,1.0543,237199999.0
2007-07-26 23:05:00,1.0542,1.0548,1.0541,1.0547,763900004.0
2007-07-26 23:10:00,1.0547,1.0548,1.05427,1.05434,589400002.0
2007-07-26 23:15:00,1.0546,1.0558,1.05455,1.0548,1199800001.0
2007-07-26 23:20:00,1.0548,1.0556,1.0543,1.05555,850400002.0
2007-07-26 23:25:00,1.05555,1.0558,1.0555,1.0557,868099994.0
2007-07-26 23:30:00,1.0558,1.0567,1.0555,1.0567,1143499996.0
2007-07-26 23:35:00,1.0565,1.0566,1.0561,1.0565,600600003.0
2007-07-26 23:40:00,1.0565,1.0565,1.05599,1.0564,644599997.0
2007-07-26 23:45:00,1.0564,1.0568,1.0564,1.0567,1149300002.0
2007-07-26 23:50:00,1.0567,1.0571,1.05639,1.0571,885700002.0
2007-07-26 23:55:00,1.057,1.057,1.0561,1.0561,650600001.0
2007-07-27 00:00:00,1.0562,1.0564,1.0556,1.0564,865100009.0
2007-07-27 00:05:00,1.0564,1.0565,1.0558,1.0559,1503099997.0
2007-07-27 00:10:00,1.0559,1.0561,1.0552,1.0555,986099990.0
2007-07-27 00:15:00,1.05512,1.0556,1.05508,1.0554,578302005.0
2007-07-27 00:20:00,1.0555,1.0555,1.05503,1.0551,365900000.0
2007-07-27 00:25:00,1.0551,1.0551,1.0545,1.0546,929599996.0
2007-07-27 00:30:00,1.0546,1.0548,1.0545,1.0547,512900004.0
2007-07-27 00:35:00,1.0547,1.0547,1.0542,1.0543,1019500002.0
2007-07-27 00:40:00,1.0543,1.0545,1.05408,1.05408,544700001.0
2007-07-27 00:45:00,1.0543,1.0545,1.05402,1.0543,648500006.0
2007-07-27 00:50:00,1.0543,1.0543,1.05385,1.054,646000003.0
2007-07-27 00:55:00,1.05373,1.054,1.0534,1.0536,577799998.0
2007-07-27 01:00:00,1.0536,1.0544,1.0536,1.0542,929900005.0
2007-07-27 01:05:00,1.0543,1.0543,1.0542,1.0543,129600000.0
2007-07-27 01:10:00,1.0543,1.0543,1.05388,1.054,501800006.0
2007-07-27 01:15:00,1.05412,1.05422,1.05372,1.05385,353700003.0
2007-07-27 01:20:00,1.05378,1.0542,1.05365,1.05365,615900002.0
2007-07-27 01:25:00,1.0536,1.054,1.0531,1.0534,2145699993.0
2007-07-27 01:30:00,1.0534,1.0539,1.0533,1.0538,1655699999.0
2007-07-27 01:35:00,1.0538,1.0543,1.05355,1.0539,1640900005.0
2007-07-27 01:40:00,1.054,1.0542,1.05305,1.0533,1316199995.0
2007-07-27 01:45:00,1.0533,1.0533,1.0531,1.0532,290299993.0
2007-07-27 01:50:00,1.0532,1.0533,1.05315,1.0533,398699999.0
2007-07-27 01:55:00,1.0533,1.0533,1.05315,1.0532,229400002.0
2007-07-27 02:00:00,1.0532,1.0534,1.0531,1.0534,789999999.0
2007-07-27 02:05:00,1.0534,1.0534,1.0533,1.0533,354200000.0
2007-07-27 02:10:00,1.0533,1.0534,1.0532,1.0533,277799999.0
2007-07-27 02:15:00,1.0533,1.0535,1.0532,1.0535,418200013.0
2007-07-27 02:20:00,1.0535,1.0535,1.0532,1.0534,433699999.0
2007-07-27 02:25:00,1.0534,1.0537,1.0531,1.0535,946600001.0
2007-07-27 02:30:00,1.0534,1.0536,1.0534,1.0536,212599998.0
2007-07-27 02:35:00,1.0536,1.0536,1.0532,1.0533,710500000.0
2007-07-27 02:40:00,1.0533,1.0533,1.0533,1.0533,331499998.0
2007-07-27 02:45:00,1.0533,1.05345,1.0531,1.0532,765099998.0
2007-07-27 02:50:00,1.0532,1.0536,1.05274,1.0533,1051500004.0
2007-07-27 02:55:00,1.0533,1.0538,1.0532,1.0533,765900002.0
2007-07-27 03:00:00,1.0533,1.0535,1.0532,1.0532,471299998.0
2007-07-27 03:05:00,1.0532,1.0532,1.053,1.0532,858300000.0
2007-07-27 03:10:00,1.0532,1.0534,1.0532,1.0533,808499997.0
2007-07-27 03:15:00,1.0533,1.0535,1.0533,1.0534,283899999.0
2007-07-27 03:20:00,1.0534,1.0537,1.0531,1.0533,811299996.0
2007-07-27 03:25:00,1.0533,1.0536,1.0532,1.0536,875600002.0
2007-07-27 03:30:00,1.0536,1.0536,1.0531,1.0532,750399992.0
2007-07-27 03:35:00,1.0532,1.0533,1.0531,1.0532,687200004.0
2007-07-27 03:40:00,1.0532,1.0533,1.0532,1.0532,862799998.0
2007-07-27 03:45:00,1.05295,1.0532,1.05283,1.0532,678999998.0
2007-07-27 03:50:00,1.0532,1.0533,1.0532,1.0532,863000003.0
2007-07-27 03:55:00,1.0532,1.0534,1.0531,1.0531,1847400011.0
2007-07-27 04:00:00,1.0531,1.0533,1.0531,1.0533,1861900006.0
2007-07-27 04:05:00,1.0533,1.0533,1.0531,1.0532,1521700002.0
2007-07-27 04:10:00,1.0533,1.0533,1.0525,1.0528,1666300004.0
2007-07-27 04:15:00,1.0527,1.0528,1.0524,1.0527,1850100001.0
2007-07-27 04:20:00,1.0527,1.0529,1.0526,1.0529,436300002.0
2007-07-27 04:25:00,1.0529,1.0532,1.0528,1.053,1578600007.0
2007-07-27 04:30:00,1.053,1.0531,1.0528,1.0531,1041100002.0
2007-07-27 04:35:00,1.0531,1.0532,1.05273,1.05305,394299999.0
2007-07-27 04:40:00,1.0531,1.0532,1.05305,1.05315,349100000.0
2007-07-27 04:45:00,1.05315,1.0532,1.05249,1.0528,957199999.0
2007-07-27 04:50:00,1.0528,1.0528,1.0527,1.0527,1187200009.0
2007-07-27 04:55:00,1.0527,1.0531,1.0525,1.0527,1123000001.0
2007-07-27 05:00:00,1.0528,1.0531,1.0528,1.053,1304899994.0
2007-07-27 05:05:00,1.053,1.0533,1.053,1.053,548399998.0
2007-07-27 05:10:00,1.05288,1.05305,1.0528,1.05289,686399996.0
2007-07-27 05:15:00,1.053,1.053,1.0529,1.0529,185000003.0
2007-07-27 05:20:00,1.053,1.0531,1.053,1.0531,288000000.0
2007-07-27 05:25:00,1.0531,1.0534,1.053,1.0533,615900000.0
2007-07-27 05:30:00,1.0534,1.0534,1.05283,1.05307,1820800025.0
2007-07-27 05:35:00,1.0534,1.0534,1.05264,1.053,2408199998.0
2007-07-27 05:40:00,1.05305,1.0532,1.05262,1.0531,2942500020.0
2007-07-27 05:45:00,1.05297,1.0531,1.05245,1.0527,1396299998.0
2007-07-27 05:50:00,1.0527,1.0527,1.0526,1.0527,362100001.0
2007-07-27 05:55:00,1.0527,1.0527,1.0526,1.0527,255400002.0
2007-07-27 06:00:00,1.0527,1.0527,1.0526,1.0527,188800001.0
2007-07-27 06:05:00,1.0527,1.0528,1.05241,1.0525,154299998.0
2007-07-27 06:10:00,1.0525,1.0527,1.0525,1.0527,512999997.0
2007-07-27 06:15:00,1.0527,1.0532,1.0525,1.053,934899998.0
2007-07-27 06:20:00,1.053,1.0532,1.053,1.0531,334900001.0
2007-07-27 06:25:00,1.0531,1.0531,1.05287,1.05296,1138699999.0
2007-07-27 06:30:00,1.0531,1.0532,1.0526,1.0527,654199999.0
2007-07-27 06:35:00,1.0527,1.0531,1.0527,1.053,511600003.0
2007-07-27 06:40:00,1.053,1.0531,1.05285,1.05285,330700000.0
2007-07-27 06:45:00,1.05285,1.0537,1.0528,1.0534,631900002.0
2007-07-27 06:50:00,1.0534,1.0538,1.0534,1.0537,960499997.0
2007-07-27 06:55:00,1.0537,1.0548,1.0537,1.0548,1849299997.0
2007-07-27 07:00:00,1.0548,1.0549,1.0545,1.0549,464300002.0
2007-07-27 07:05:00,1.0549,1.0549,1.0541,1.0543,2500200002.0
2007-07-27 07:10:00,1.0542,1.0544,1.0541,1.0544,1017800001.0
2007-07-27 07:15:00,1.0544,1.0545,1.0543,1.0545,1070899980.0
2007-07-27 07:20:00,1.0545,1.0545,1.0542,1.0544,374000003.0
2007-07-27 07:25:00,1.0544,1.0545,1.05374,1.0545,1461100006.0
2007-07-27 07:30:00,1.0544,1.0547,1.0544,1.0546,1333099986.0
2007-07-27 07:35:00,1.0547,1.0547,1.0544,1.0545,509600003.0
2007-07-27 07:40:00,1.0545,1.0549,1.0545,1.0549,3144200019.0
2007-07-27 07:45:00,1.0549,1.0552,1.0547,1.055,1929900009.0
2007-07-27 07:50:00,1.0551,1.0566,1.0548,1.0564,2918000000.0
2007-07-27 07:55:00,1.0565,1.0577,1.0562,1.0577,4681499988.0
2007-07-27 08:00:00,1.0576,1.0586,1.0575,1.0582,5398899996.0
2007-07-27 08:05:00,1.0582,1.06,1.0582,1.0595,5694799989.0
2007-07-27 08:10:00,1.0595,1.0596,1.0591,1.0595,3038799992.0
2007-07-27 08:15:00,1.0595,1.0598,1.05935,1.0598,1428800000.0
2007-07-27 08:20:00,1.0598,1.06,1.059,1.0592,2151200007.0
2007-07-27 08:25:00,1.0592,1.0592,1.0585,1.0585,1206199999.0
2007-07-27 08:30:00,1.0585,1.0599,1.0585,1.0593,2249599994.0
2007-07-27 08:35:00,1.05925,1.0599,1.05915,1.0599,2466599995.0
2007-07-27 08:40:00,1.05995,1.0602,1.0597,1.0602,2064899994.0
2007-07-27 08:45:00,1.0602,1.06085,1.06015,1.0608,1788399990.0
2007-07-27 08:50:00,1.0608,1.0608,1.0599,1.0602,2159100001.0
2007-07-27 08:55:00,1.0602,1.0608,1.0601,1.06045,1462700002.0
2007-07-27 09:00:00,1.06045,1.0607,1.05985,1.06,590999999.0
2007-07-27 09:05:00,1.0601,1.06035,1.0598,1.05995,1806799992.0
2007-07-27 09:10:00,1.0599,1.0605,1.0599,1.0603,1521399997.0
2007-07-27 09:15:00,1.06025,1.0604,1.0595,1.0599,985499987.0
2007-07-27 09:20:00,1.0599,1.0602,1.05985,1.06,1489500009.0
2007-07-27 09:25:00,1.05995,1.06,1.0594,1.0597,2396199993.0
2007-07-27 09:30:00,1.05975,1.06015,1.059,1.059,3776099986.0
2007-07-27 09:35:00,1.059,1.0604,1.059,1.0603,2148000016.0
2007-07-27 09:40:00,1.0603,1.0606,1.0591,1.0593,1730400004.0
2007-07-27 09:45:00,1.0593,1.0596,1.0577,1.058,4162199977.0
2007-07-27 09:50:00,1.058,1.05825,1.0572,1.0575,4703700012.0
2007-07-27 09:55:00,1.0575,1.0576,1.0559,1.0569,6953299974.0
2007-07-27 10:00:00,1.0569,1.0573,1.056,1.057,3584699991.0
2007-07-27 10:05:00,1.057,1.0582,1.0569,1.0578,4230599991.0
2007-07-27 10:10:00,1.0578,1.0582,1.0578,1.058,3501500000.0
2007-07-27 10:15:00,1.058,1.0586,1.058,1.0584,3242900035.0
2007-07-27 10:20:00,1.0583,1.0584,1.05685,1.057,6776700005.0
2007-07-27 10:25:00,1.057,1.0577,1.05695,1.0576,2846499998.0
2007-07-27 10:30:00,1.0576,1.0577,1.0559,1.056,4382564397.0
2007-07-27 10:35:00,1.056,1.0565,1.05595,1.0563,1732299986.0
2007-07-27 10:40:00,1.0563,1.0575,1.0563,1.0568,4033799997.0
2007-07-27 10:45:00,1.0568,1.0575,1.0567,1.0573,3453499997.0
2007-07-27 10:50:00,1.0573,1.0573,1.0567,1.05675,1508699996.0
2007-07-27 10:55:00,1.05675,1.0569,1.05605,1.0562,3653799997.0
2007-07-27 11:00:00,1.0562,1.0571,1.05585,1.057,1388199994.0
2007-07-27 11:05:00,1.057,1.0574,1.0563,1.0569,3262299998.0
2007-07-27 11:10:00,1.0569,1.0579,1.0568,1.0577,4091599997.0
2007-07-27 11:15:00,1.0577,1.0577,1.0571,1.0572,3057199998.0
2007-07-27 11:20:00,1.0572,1.0577,1.057,1.0576,1765199999.0
2007-07-27 11:25:00,1.0576,1.0579,1.0574,1.0576,1087400004.0
2007-07-27 11:30:00,1.0576,1.0582,1.0576,1.0582,1033200000.0
2007-07-27 11:35:00,1.0582,1.0585,1.058,1.0582,2830699997.0
2007-07-27 11:40:00,1.0582,1.0583,1.058,1.0582,869099993.0
2007-07-27 11:45:00,1.0582,1.0586,1.0572,1.0586,2102199997.0
2007-07-27 11:50:00,1.0585,1.0599,1.0585,1.0594,2188499997.0
2007-07-27 11:55:00,1.0594,1.0597,1.0589,1.0591,3411699990.0
2007-07-27 12:00:00,1.0591,1.0599,1.0591,1.0599,645500000.0
2007-07-27 12:05:00,1.06,1.0605,1.0598,1.0598,1490099998.0
2007-07-27 12:10:00,1.0598,1.0601,1.0594,1.0594,2799100007.0
2007-07-27 12:15:00,1.05935,1.0596,1.0591,1.0595,2375700003.0
2007-07-27 12:20:00,1.0594,1.0603,1.0594,1.06015,1522099996.0
2007-07-27 12:25:00,1.0601,1.0601,1.0596,1.0596,1165900002.0
2007-07-27 12:30:00,1.0596,1.0597,1.0592,1.0596,837700000.0
2007-07-27 12:35:00,1.0596,1.0604,1.0592,1.0602,1803099999.0
2007-07-27 12:40:00,1.0602,1.0602,1.0597,1.0598,1387000006.0
2007-07-27 12:45:00,1.0598,1.0598,1.0592,1.0596,1634699985.0
2007-07-27 12:50:00,1.0597,1.0602,1.0595,1.0599,2628800012.0
2007-07-27 12:55:00,1.0599,1.06035,1.0596,1.06035,3906300006.0
2007-07-27 13:00:00,1.06035,1.06035,1.05955,1.05955,2860800001.0
2007-07-27 13:05:00,1.05955,1.0597,1.0591,1.05935,1772999994.0
2007-07-27 13:10:00,1.05935,1.0604,1.05935,1.0597,3569400005.0
2007-07-27 13:15:00,1.0598,1.06,1.0595,1.0596,1809999993.0
2007-07-27 13:20:00,1.0596,1.0605,1.05945,1.0603,3396700005.0
2007-07-27 13:25:00,1.0603,1.0604,1.06005,1.0601,1035600005.0
2007-07-27 13:30:00,1.0601,1.0614,1.0601,1.0606,5378199983.0
2007-07-27 13:35:00,1.0606,1.0606,1.0585,1.0592,5045500014.0
2007-07-27 13:40:00,1.0592,1.0602,1.0591,1.06,4251500000.0
2007-07-27 13:45:00,1.0601,1.0606,1.05925,1.0598,2673599988.0
2007-07-27 13:50:00,1.0598,1.0608,1.0598,1.0606,3690826475.0
2007-07-27 13:55:00,1.0607,1.0608,1.06,1.0602,1231800004.0
2007-07-27 14:00:00,1.0602,1.0607,1.0601,1.0601,1565300010.0
2007-07-27 14:05:00,1.0601,1.0604,1.0599,1.0602,3631200007.0
2007-07-27 14:10:00,1.0602,1.0605,1.0587,1.0589,6663800014.0
2007-07-27 14:15:00,1.0589,1.0597,1.0588,1.0593,4442199986.0
2007-07-27 14:20:00,1.0588,1.0592,1.0575,1.0576,5820099987.0
2007-07-27 14:25:00,1.0576,1.0579,1.057,1.0576,3469099998.0
2007-07-27 14:30:00,1.0574,1.0578,1.0551,1.0562,7576100042.0
2007-07-27 14:35:00,1.0566,1.0567,1.0555,1.0556,9093504002.0
2007-07-27 14:40:00,1.0557,1.0566,1.0525,1.0531,8985510025.0
2007-07-27 14:45:00,1.053,1.0555,1.0527,1.05495,8985510025.0
2007-07-27 14:50:00,1.0549,1.0561,1.0547,1.0557,5061299999.0
2007-07-27 14:55:00,1.0557,1.0565,1.0555,1.0561,6275699975.0
2007-07-27 15:00:00,1.0561,1.0569,1.0547,1.055,6984000029.0
2007-07-27 15:05:00,1.0551,1.0562,1.055,1.056,5496937193.0
2007-07-27 15:10:00,1.0563,1.0568,1.0563,1.0566,1755849984.0
2007-07-27 15:15:00,1.05655,1.0567,1.05635,1.05665,1504583580.0
2007-07-27 15:20:00,1.0568,1.05715,1.0563,1.05635,1993007225.0
2007-07-27 15:25:00,1.0564,1.0569,1.05625,1.05645,1931082000.0
2007-07-27 15:30:00,1.05645,1.05655,1.05565,1.0558,2611012001.0
2007-07-27 15:35:00,1.0558,1.0562,1.0552,1.0562,3996860532.0
2007-07-27 15:40:00,1.0562,1.0568,1.0558,1.0558,4223160668.0
2007-07-27 15:45:00,1.0558,1.0567,1.0557,1.0564,8905100016.0
2007-07-27 15:50:00,1.0564,1.05765,1.0563,1.05735,8883499991.0
2007-07-27 15:55:00,1.05735,1.0583,1.0572,1.0581,9054999958.0
2007-07-27 16:00:00,1.058,1.0592,1.0579,1.0585,8304400038.0
2007-07-27 16:05:00,1.0587,1.0595,1.0583,1.059,7827700019.0
2007-07-27 16:10:00,1.059,1.05915,1.058,1.0585,5464599985.0
2007-07-27 16:15:00,1.05855,1.0589,1.058,1.0581,3656820020.0
2007-07-27 16:20:00,1.05825,1.0583,1.0571,1.0576,4335169997.0
2007-07-27 16:25:00,1.05765,1.05825,1.0574,1.0582,5203399963.0
2007-07-27 16:30:00,1.05825,1.059,1.0582,1.059,5506699994.0
2007-07-27 16:35:00,1.0589,1.0593,1.0585,1.0587,4959400015.0
2007-07-27 16:40:00,1.0587,1.0589,1.0579,1.058,6404499996.0
2007-07-27 16:45:00,1.05805,1.0583,1.0579,1.0582,5845899987.0
2007-07-27 16:50:00,1.0582,1.0584,1.05735,1.0581,4861100007.0
2007-07-27 16:55:00,1.058,1.0581,1.0571,1.0575,5884800026.0
2007-07-27 17:00:00,1.0571,1.0582,1.057,1.058,6407499979.0
2007-07-27 17:05:00,1.0581,1.0587,1.058,1.0585,8386399976.0
2007-07-27 17:10:00,1.0587,1.0599,1.0585,1.0587,7254999995.0
2007-07-27 17:15:00,1.0587,1.0587,1.0581,1.05835,4639799980.0
2007-07-27 17:20:00,1.0584,1.0585,1.058,1.05825,2307600000.0
2007-07-27 17:25:00,1.05825,1.0584,1.058,1.0582,5503500004.0
2007-07-27 17:30:00,1.0582,1.0583,1.0575,1.0576,4154600000.0
2007-07-27 17:35:00,1.0576,1.0581,1.0575,1.0577,4891100004.0
2007-07-27 17:40:00,1.0577,1.0578,1.05695,1.05695,5297899996.0
2007-07-27 17:45:00,1.05695,1.0578,1.0568,1.0578,5421799963.0
2007-07-27 17:50:00,1.0578,1.0585,1.05745,1.0581,3930300014.0
2007-07-27 17:55:00,1.0582,1.0591,1.05815,1.0591,4628999991.0
2007-07-27 18:00:00,1.0591,1.0593,1.0586,1.0593,5874899970.0
2007-07-27 18:05:00,1.0593,1.0594,1.059,1.0592,2974199992.0
2007-07-27 18:10:00,1.0593,1.0603,1.0593,1.0599,8496100096.0
2007-07-27 18:15:00,1.0599,1.06025,1.0594,1.0598,5006900033.0
2007-07-27 18:20:00,1.0598,1.0598,1.0591,1.0592,7828499981.0
2007-07-27 18:25:00,1.0592,1.0599,1.0591,1.0599,6972700006.0
2007-07-27 18:30:00,1.0599,1.0601,1.0598,1.0601,4787200016.0
2007-07-27 18:35:00,1.0601,1.0605,1.06,1.0604,5521299971.0
2007-07-27 18:40:00,1.0604,1.0605,1.05955,1.0597,3528399972.0
2007-07-27 18:45:00,1.0597,1.0604,1.05955,1.05995,6388399944.0
2007-07-27 18:50:00,1.06,1.0603,1.05965,1.06015,7896000004.0
2007-07-27 18:55:00,1.0602,1.0608,1.0598,1.0607,4136800013.0
2007-07-27 19:00:00,1.0607,1.0613,1.06035,1.0613,6632499940.0
2007-07-27 19:05:00,1.0612,1.0612,1.0604,1.061,4412599991.0
2007-07-27 19:10:00,1.0609,1.0613,1.0602,1.061,5539900004.0
2007-07-27 19:15:00,1.0612,1.0613,1.0602,1.0602,6262800004.0
2007-07-27 19:20:00,1.0602,1.0604,1.0596,1.0604,4841300005.0
2007-07-27 19:25:00,1.0604,1.0613,1.0602,1.0609,4040099981.0
2007-07-27 19:30:00,1.0609,1.061,1.0604,1.0608,2508499997.0
2007-07-27 19:35:00,1.0608,1.0609,1.0606,1.0607,1765199993.0
2007-07-27 19:40:00,1.0607,1.0608,1.0601,1.0606,4033099986.0
2007-07-27 19:45:00,1.0606,1.0606,1.0604,1.0605,3295469999.0
2007-07-27 19:50:00,1.0605,1.0608,1.06015,1.0603,4579400014.0
2007-07-27 19:55:00,1.0604,1.0607,1.06,1.0602,4256200009.0
2007-07-27 20:00:00,1.0602,1.0602,1.0598,1.0601,1901500003.0
2007-07-27 20:05:00,1.0601,1.0601,1.0594,1.0599,3919899982.0
2007-07-27 20:10:00,1.06,1.0603,1.05955,1.0598,1664000002.0
2007-07-27 20:15:00,1.0599,1.0599,1.05945,1.0595,1227199998.0
2007-07-27 20:20:00,1.0595,1.0606,1.0595,1.0605,4857899998.0
2007-07-27 20:25:00,1.0605,1.0607,1.06045,1.0607,1584399991.0
2007-07-27 20:30:00,1.0607,1.0607,1.0602,1.0602,2821799999.0
2007-07-27 20:35:00,1.0603,1.0607,1.0603,1.0605,4065899992.0
2007-07-27 20:40:00,1.06045,1.0607,1.0603,1.0606,2542600010.0
2007-07-27 20:45:00,1.0607,1.0612,1.0606,1.0609,3050300007.0
2007-07-27 20:50:00,1.0609,1.06135,1.0608,1.061,3296800004.0
2007-07-27 20:55:00,1.061,1.06115,1.061,1.061,650699997.0
2007-07-27 21:00:00,1.061,1.0612,1.0608,1.0609,2364199991.0
2007-07-27 21:05:00,1.0609,1.0618,1.0608,1.0618,3194599982.0
2007-07-27 21:10:00,1.0618,1.0622,1.0612,1.0614,5457199953.0
2007-07-27 21:15:00,1.0614,1.0616,1.061,1.0612,3515900004.0
2007-07-27 21:20:00,1.0612,1.0612,1.06055,1.0606,1793700010.0
2007-07-27 21:25:00,1.0607,1.0608,1.0603,1.0604,1983499992.0
2007-07-27 21:30:00,1.0603,1.0609,1.0603,1.0608,1237100000.0
2007-07-27 21:35:00,1.0607,1.061,1.0606,1.0608,1501600002.0
2007-07-27 21:40:00,1.06085,1.0615,1.0607,1.0615,1626600001.0
2007-07-27 21:45:00,1.0615,1.0618,1.06092,1.06108,1938400002.0
2007-07-27 21:50:00,1.0613,1.0616,1.0612,1.0615,1997000000.0
2007-07-27 21:55:00,1.0615,1.0618,1.0614,1.0616,2702900010.0
2007-07-27 22:00:00,1.0616,1.062,1.0616,1.062,651400000.0
2007-07-27 22:05:00,1.0621,1.0623,1.0617,1.0622,2139199998.0
2007-07-27 22:10:00,1.0622,1.063,1.0618,1.0627,1705700001.0
2007-07-27 22:15:00,1.0627,1.0642,1.0627,1.0634,2221999992.0
2007-07-27 22:20:00,1.0635,1.0643,1.0633,1.0636,1566000004.0
2007-07-27 22:25:00,1.0635,1.0648,1.0635,1.0645,2118500002.0
2007-07-27 22:30:00,1.0645,1.0646,1.0642,1.0645,837799998.0
2007-07-27 22:35:00,1.0645,1.0645,1.0642,1.0644,987000005.0
2007-07-27 22:40:00,1.0644,1.0645,1.0644,1.0645,385800000.0
2007-07-27 22:45:00,1.0645,1.0645,1.0639,1.0643,537700001.0
2007-07-27 22:50:00,1.0643,1.0645,1.0642,1.0644,364300001.0
2007-07-27 22:55:00,1.0644,1.0645,1.06385,1.0639,1298900002.0
2007-07-30 00:00:00,1.0644,1.0645,1.0643,1.0645,278399996.0
2007-07-30 00:05:00,1.0646,1.0647,1.0646,1.0646,208799997.0
2007-07-30 00:10:00,1.0647,1.0649,1.0647,1.0648,208799997.0
2007-07-30 00:15:00,1.0646,1.0646,1.0646,1.0646,69599999.0
2007-07-30 00:20:00,1.0647,1.0649,1.0646,1.0648,139199998.0
2007-07-30 00:25:00,1.0649,1.065,1.0646,1.0646,278399996.0
2007-07-30 00:30:00,1.0645,1.0648,1.0644,1.0648,347999995.0
2007-07-30 00:35:00,1.0649,1.0649,1.0646,1.0646,278399996.0
2007-07-30 00:40:00,1.0647,1.0647,1.0646,1.0646,139199998.0
2007-07-30 00:45:00,1.0647,1.0647,1.0646,1.0647,139199998.0
2007-07-30 00:50:00,1.0646,1.0646,1.0642,1.0642,347999995.0
2007-07-30 00:55:00,1.0643,1.0643,1.064,1.064,139199998.0
2007-07-30 01:00:00,1.0641,1.0642,1.0638,1.0642,347999995.0
2007-07-30 01:05:00,1.0643,1.0644,1.0643,1.0644,139199998.0
2007-07-30 01:10:00,1.0645,1.0645,1.0645,1.0645,69599999.0
2007-07-30 01:15:00,1.0644,1.0644,1.0644,1.0644,69599999.0
2007-07-30 01:20:00,1.0645,1.0647,1.0644,1.0644,208799997.0
2007-07-30 01:25:00,1.0647,1.0648,1.0646,1.0646,139199998.0
2007-07-30 01:30:00,1.0645,1.0646,1.0645,1.0646,208799997.0
2007-07-30 01:35:00,1.0648,1.065,1.0647,1.0648,139199998.0
2007-07-30 01:40:00,1.0649,1.0649,1.0648,1.0648,139199998.0
2007-07-30 01:45:00,1.0647,1.0648,1.0647,1.0648,69599999.0
2007-07-30 01:55:00,1.0647,1.0649,1.0647,1.0647,139199998.0
2007-07-30 02:00:00,1.06475,1.0649,1.0647,1.06475,285699999.0
2007-07-30 02:05:00,1.06475,1.06495,1.0647,1.06495,274099999.0
2007-07-30 02:10:00,1.0649,1.065,1.0645,1.0645,527800002.0
2007-07-30 02:15:00,1.06455,1.06475,1.0645,1.06465,164500002.0
2007-07-30 02:20:00,1.06465,1.0648,1.06445,1.06475,155699999.0
2007-07-30 02:25:00,1.06475,1.06475,1.06413,1.0646,247300000.0
2007-07-30 02:30:00,1.0646,1.0647,1.06455,1.06465,129899999.0
2007-07-30 02:35:00,1.06465,1.06475,1.06465,1.0647,24000000.0
2007-07-30 02:40:00,1.0647,1.0648,1.0647,1.0648,107400002.0
2007-07-30 02:45:00,1.0648,1.0648,1.0646,1.0647,151300000.0
2007-07-30 02:50:00,1.06475,1.0649,1.0647,1.0649,271599997.0
2007-07-30 02:55:00,1.0648,1.06525,1.0647,1.06485,1661799998.0
2007-07-30 03:00:00,1.06495,1.0659,1.0649,1.0655,2042700001.0
2007-07-30 03:05:00,1.0655,1.0661,1.06525,1.06525,1291600002.0
2007-07-30 03:10:00,1.0653,1.0654,1.0653,1.0653,235200001.0
2007-07-30 03:15:00,1.0653,1.0653,1.06515,1.06515,194600000.0
2007-07-30 03:20:00,1.0652,1.0652,1.06443,1.06449,230700000.0
2007-07-30 03:25:00,1.06445,1.06475,1.06425,1.0643,829099998.0
2007-07-30 03:30:00,1.0643,1.0647,1.0643,1.0645,693599999.0
2007-07-30 03:35:00,1.0645,1.0645,1.0645,1.0645,273600000.0
2007-07-30 03:40:00,1.0645,1.0651,1.0644,1.065,687999998.0
2007-07-30 03:45:00,1.065,1.0655,1.0648,1.0648,1435299997.0
2007-07-30 03:50:00,1.0648,1.0649,1.0646,1.0648,1048500004.0
2007-07-30 03:55:00,1.0648,1.0655,1.0645,1.0655,2070099991.0
2007-07-30 04:00:00,1.0655,1.0655,1.06475,1.0651,1260700003.0
2007-07-30 04:05:00,1.0651,1.0651,1.065,1.0651,273900000.0
2007-07-30 04:10:00,1.06505,1.0654,1.065,1.0654,510000002.0
2007-07-30 04:15:00,1.0654,1.0657,1.0654,1.0657,624399996.0
2007-07-30 04:20:00,1.0657,1.066,1.0657,1.066,1099999998.0
2007-07-30 04:25:00,1.066,1.0666,1.0659,1.0666,1246600004.0
2007-07-30 04:30:00,1.0666,1.0669,1.0664,1.06655,3309899998.0
2007-07-30 04:35:00,1.0666,1.0667,1.0664,1.06645,1424300003.0
2007-07-30 04:40:00,1.06621,1.06685,1.0659,1.0666,2020400013.0
2007-07-30 04:45:00,1.0666,1.0673,1.0665,1.0668,2233400001.0
2007-07-30 04:50:00,1.0668,1.0671,1.06665,1.0671,1290699989.0
2007-07-30 04:55:00,1.0671,1.0675,1.06705,1.06725,1036000003.0
2007-07-30 05:00:00,1.0672,1.0672,1.0669,1.067,710699997.0
2007-07-30 05:05:00,1.0669,1.06695,1.0666,1.06695,453800001.0
2007-07-30 05:10:00,1.06695,1.06695,1.0667,1.0668,258099999.0
2007-07-30 05:15:00,1.0668,1.0668,1.0664,1.0666,290400000.0
2007-07-30 05:20:00,1.0666,1.0668,1.06655,1.0668,171200000.0
2007-07-30 05:25:00,1.0668,1.06685,1.06675,1.0668,143400000.0
2007-07-30 05:30:00,1.0668,1.0668,1.06645,1.0666,176500000.0
2007-07-30 05:35:00,1.06665,1.0668,1.06645,1.0668,133400000.0
2007-07-30 05:40:00,1.06675,1.06685,1.0665,1.06665,578200004.0
2007-07-30 05:45:00,1.06665,1.06665,1.0665,1.0666,462699999.0
2007-07-30 05:50:00,1.0666,1.0669,1.0665,1.0665,467700001.0
2007-07-30 05:55:00,1.0665,1.0665,1.0658,1.0659,535900000.0
2007-07-30 06:00:00,1.0659,1.0659,1.0657,1.06575,531900000.0
2007-07-30 06:05:00,1.06575,1.06595,1.06545,1.0655,660300008.0
2007-07-30 06:10:00,1.0655,1.0655,1.0655,1.0655,710300009.0
2007-07-30 06:15:00,1.0655,1.066,1.06545,1.0659,413700000.0
2007-07-30 06:20:00,1.0659,1.066,1.0657,1.0659,214600000.0
2007-07-30 06:25:00,1.0659,1.0668,1.0659,1.0668,528000000.0
2007-07-30 06:30:00,1.0668,1.06715,1.0668,1.06685,385500000.0
2007-07-30 06:35:00,1.06685,1.0669,1.0667,1.0668,228100001.0
2007-07-30 06:40:00,1.0668,1.0668,1.0663,1.06644,5082699966.0
2007-07-30 06:45:00,1.0665,1.0667,1.06629,1.0664,1085299991.0
2007-07-30 06:50:00,1.0666,1.0668,1.0666,1.06675,319800000.0
2007-07-30 06:55:00,1.06675,1.06675,1.0666,1.0666,292599999.0
2007-07-30 07:00:00,1.0665,1.067,1.0664,1.06695,994299996.0
2007-07-30 07:05:00,1.067,1.067,1.06665,1.0667,1120700001.0
2007-07-30 07:10:00,1.0667,1.0667,1.0664,1.0664,602500000.0
2007-07-30 07:15:00,1.0663,1.0664,1.0663,1.0664,257399997.0
2007-07-30 07:20:00,1.0664,1.0664,1.06575,1.06575,899199996.0
2007-07-30 07:25:00,1.0658,1.0658,1.06525,1.0654,1066000004.0
2007-07-30 07:30:00,1.0655,1.0655,1.0653,1.0654,247899999.0
2007-07-30 07:35:00,1.0654,1.06575,1.06525,1.06575,354300000.0
2007-07-30 07:40:00,1.06575,1.0658,1.0656,1.0657,408700002.0
2007-07-30 07:45:00,1.06565,1.0657,1.0655,1.0657,255000001.0
2007-07-30 07:50:00,1.0657,1.0658,1.0653,1.0654,586700000.0
2007-07-30 07:55:00,1.0654,1.0656,1.0653,1.0654,128200000.0
2007-07-30 08:00:00,1.0654,1.0658,1.06535,1.0658,842000000.0
2007-07-30 08:05:00,1.0658,1.0658,1.0655,1.0657,353400001.0
2007-07-30 08:10:00,1.0657,1.0658,1.0655,1.0656,508700000.0
2007-07-30 08:15:00,1.0656,1.0656,1.06545,1.0656,336800000.0
2007-07-30 08:20:00,1.0656,1.0656,1.06515,1.0655,484800001.0
2007-07-30 08:25:00,1.06555,1.0656,1.0654,1.0655,189900000.0
2007-07-30 08:30:00,1.06545,1.0662,1.06545,1.0662,558099998.0
2007-07-30 08:35:00,1.0662,1.0665,1.06557,1.0659,1776900009.0
2007-07-30 08:40:00,1.0662,1.0662,1.06555,1.06564,800300000.0
2007-07-30 08:45:00,1.06559,1.06595,1.06559,1.0658,1338999996.0
2007-07-30 08:50:00,1.0658,1.0662,1.06575,1.06605,835999998.0
2007-07-30 08:55:00,1.0662,1.06665,1.06605,1.0666,1444099992.0
2007-07-30 09:00:00,1.0666,1.06665,1.0661,1.06635,967099998.0
2007-07-30 09:05:00,1.06635,1.06635,1.06575,1.0663,657200001.0
2007-07-30 09:10:00,1.0663,1.0667,1.0658,1.0667,835400000.0
2007-07-30 09:15:00,1.0667,1.0667,1.0662,1.0664,1087900008.0
2007-07-30 09:20:00,1.0664,1.0671,1.06635,1.0671,1518099993.0
2007-07-30 09:25:00,1.0671,1.0672,1.06675,1.0672,591899997.0
2007-07-30 09:30:00,1.0673,1.0678,1.0672,1.06745,1709400002.0
2007-07-30 09:35:00,1.06721,1.06752,1.0666,1.06695,3578699991.0
2007-07-30 09:40:00,1.0669,1.06725,1.06675,1.06705,1003800004.0
2007-07-30 09:45:00,1.06705,1.0671,1.0665,1.06675,2569799996.0
2007-07-30 09:50:00,1.0667,1.0667,1.06605,1.0661,1852900013.0
2007-07-30 09:55:00,1.06615,1.06625,1.06575,1.06575,1823700001.0
2007-07-30 10:00:00,1.06575,1.0661,1.0657,1.0661,654800001.0
2007-07-30 10:05:00,1.06595,1.0661,1.0659,1.0661,529599998.0
2007-07-30 10:10:00,1.0661,1.0665,1.0661,1.0662,1479900006.0
2007-07-30 10:15:00,1.0662,1.06645,1.0661,1.0663,174100000.0
2007-07-30 10:20:00,1.0663,1.0663,1.066,1.0662,514900000.0
2007-07-30 10:25:00,1.0662,1.0662,1.06544,1.066,548200002.0
2007-07-30 10:30:00,1.066,1.0663,1.0655,1.0656,1127600004.0
2007-07-30 10:35:00,1.0656,1.06575,1.06515,1.0652,748900002.0
2007-07-30 10:40:00,1.0652,1.06535,1.06455,1.0648,1657199999.0
2007-07-30 10:45:00,1.0648,1.0649,1.0647,1.0649,1223699993.0
2007-07-30 10:50:00,1.0649,1.0656,1.06485,1.0654,3663819990.0
2007-07-30 10:55:00,1.0654,1.0657,1.0653,1.0655,1833200004.0
2007-07-30 11:00:00,1.0655,1.067,1.06545,1.0665,5272999983.0
2007-07-30 11:05:00,1.06655,1.0669,1.0663,1.0669,2159999992.0
2007-07-30 11:10:00,1.0669,1.06705,1.06645,1.06705,709300002.0
2007-07-30 11:15:00,1.06705,1.0671,1.06625,1.0667,1546599994.0
2007-07-30 11:20:00,1.0667,1.0676,1.0666,1.0671,2810900006.0
2007-07-30 11:25:00,1.0671,1.0671,1.0666,1.0669,1847100008.0
2007-07-30 11:30:00,1.0669,1.0669,1.0664,1.0665,1583899998.0
2007-07-30 11:35:00,1.0665,1.0668,1.06625,1.0668,1376200010.0
2007-07-30 11:40:00,1.0667,1.0669,1.06645,1.0667,1691799990.0
2007-07-30 11:45:00,1.0667,1.0669,1.0666,1.0668,1312499988.0
2007-07-30 11:50:00,1.0669,1.0669,1.0665,1.0666,643400002.0
2007-07-30 11:55:00,1.06665,1.0669,1.06645,1.0666,1307199988.0
2007-07-30 12:00:00,1.0665,1.0667,1.0664,1.0665,2532400003.0
2007-07-30 12:05:00,1.0665,1.0666,1.0658,1.0664,2834300012.0
2007-07-30 12:10:00,1.0664,1.0667,1.06515,1.0665,4802700016.0
2007-07-30 12:15:00,1.0666,1.0669,1.0664,1.0668,1124700004.0
2007-07-30 12:20:00,1.0669,1.0675,1.0667,1.0674,2805800002.0
2007-07-30 12:25:00,1.0673,1.0675,1.0669,1.0675,2794499998.0
2007-07-30 12:30:00,1.0674,1.06755,1.06695,1.06745,3785100007.0
2007-07-30 12:35:00,1.06745,1.06745,1.0669,1.0671,2891500011.0
2007-07-30 12:40:00,1.06705,1.0677,1.06655,1.0677,5652399994.0
2007-07-30 12:45:00,1.0677,1.06815,1.0675,1.0676,1787499996.0
2007-07-30 12:50:00,1.0676,1.0676,1.06695,1.06725,1797220001.0
2007-07-30 12:55:00,1.0673,1.06835,1.06725,1.068,2823519875.0
2007-07-30 13:00:00,1.068,1.0681,1.0675,1.0679,5087499994.0
2007-07-30 13:05:00,1.06795,1.06795,1.06695,1.06695,2348200012.0
2007-07-30 13:10:00,1.067,1.06715,1.06675,1.0669,1500100009.0
2007-07-30 13:15:00,1.067,1.0671,1.06675,1.0669,2151900001.0
2007-07-30 13:20:00,1.0669,1.06755,1.0669,1.06745,1858200000.0
2007-07-30 13:25:00,1.0674,1.0677,1.06725,1.06755,515300005.0
2007-07-30 13:30:00,1.0676,1.068,1.0676,1.0679,2006399998.0
2007-07-30 13:35:00,1.0678,1.06795,1.0675,1.0678,1553999998.0
2007-07-30 13:40:00,1.0678,1.0683,1.0678,1.0683,3404099995.0
2007-07-30 13:45:00,1.0683,1.0684,1.0678,1.0679,4875899988.0
2007-07-30 13:50:00,1.0679,1.0686,1.06785,1.0684,1352699997.0
2007-07-30 13:55:00,1.06845,1.0692,1.06845,1.0689,4069499999.0
2007-07-30 14:00:00,1.0689,1.0697,1.0686,1.0694,8114999960.0
2007-07-30 14:05:00,1.0695,1.0696,1.069,1.0692,6499099954.0
2007-07-30 14:10:00,1.0692,1.0693,1.0681,1.0686,6085999976.0
2007-07-30 14:15:00,1.0686,1.0688,1.0677,1.0681,6581300029.0
2007-07-30 14:20:00,1.0681,1.0683,1.0678,1.0681,9545399970.0
2007-07-30 14:25:00,1.0681,1.0684,1.0677,1.068,7076199978.0
2007-07-30 14:30:00,1.068,1.0686,1.0678,1.0684,6019500009.0
2007-07-30 14:35:00,1.0686,1.0688,1.0681,1.0685,3922849996.0
2007-07-30 14:40:00,1.0685,1.0685,1.0678,1.06805,2834000014.0
2007-07-30 14:45:00,1.0681,1.0681,1.06745,1.0675,1616900005.0
2007-07-30 14:50:00,1.0675,1.06755,1.0666,1.06715,4351700008.0
2007-07-30 14:55:00,1.06715,1.06745,1.0669,1.0671,3713800003.0
2007-07-30 15:00:00,1.0671,1.0672,1.0656,1.06595,4099600004.0
2007-07-30 15:05:00,1.066,1.06635,1.0652,1.0654,5921549984.0
2007-07-30 15:10:00,1.06545,1.066,1.0652,1.066,1687895201.0
2007-07-30 15:15:00,1.06595,1.066,1.0654,1.06595,1182900002.0
2007-07-30 15:20:00,1.06595,1.066,1.0655,1.06575,1960000004.0
2007-07-30 15:25:00,1.06575,1.0662,1.06545,1.066,2097699992.0
2007-07-30 15:30:00,1.0659,1.06595,1.0649,1.0651,3391899996.0
2007-07-30 15:35:00,1.0651,1.06565,1.06495,1.06565,5085200007.0
2007-07-30 15:40:00,1.06565,1.06665,1.0654,1.0663,5467100024.0
2007-07-30 15:45:00,1.0664,1.0664,1.06545,1.0655,2884600004.0
2007-07-30 15:50:00,1.06545,1.0662,1.0654,1.06615,3782000014.0
2007-07-30 15:55:00,1.0661,1.0661,1.0653,1.0653,3119999995.0
2007-07-30 16:00:00,1.06545,1.0655,1.0652,1.06545,2348800000.0
2007-07-30 16:05:00,1.06545,1.06615,1.06545,1.06575,1866999999.0
2007-07-30 16:10:00,1.06575,1.0659,1.06545,1.06585,2362300003.0
2007-07-30 16:15:00,1.0658,1.06585,1.06525,1.06555,2547800006.0
2007-07-30 16:20:00,1.06555,1.0661,1.0654,1.066,2786699994.0
2007-07-30 16:25:00,1.0661,1.06665,1.066,1.06655,5889248892.0
2007-07-30 16:30:00,1.06655,1.0678,1.06645,1.0677,4917599982.0
2007-07-30 16:35:00,1.0677,1.0685,1.0677,1.0682,3180900005.0
2007-07-30 16:40:00,1.0682,1.06865,1.0681,1.0684,2914199990.0
2007-07-30 16:45:00,1.0684,1.0687,1.06815,1.0682,3328999999.0
2007-07-30 16:50:00,1.0682,1.06835,1.06785,1.0679,1506599998.0
2007-07-30 16:55:00,1.0679,1.0681,1.0678,1.0678,2489699995.0
2007-07-30 17:00:00,1.0678,1.06815,1.0674,1.0678,2100899999.0
2007-07-30 17:05:00,1.0678,1.06815,1.0678,1.06815,3640100033.0
2007-07-30 17:10:00,1.06815,1.0685,1.06785,1.06835,3429200001.0
2007-07-30 17:15:00,1.0684,1.0697,1.0682,1.0691,6483199979.0
2007-07-30 17:20:00,1.0691,1.0691,1.0685,1.06865,2200299999.0
2007-07-30 17:25:00,1.06865,1.06875,1.0672,1.0672,4495099973.0
2007-07-30 17:30:00,1.0672,1.0679,1.0671,1.0678,3750599993.0
2007-07-30 17:35:00,1.0678,1.0685,1.0678,1.0685,4793100008.0
2007-07-30 17:40:00,1.0685,1.0685,1.06815,1.06845,2039599999.0
2007-07-30 17:45:00,1.0684,1.06855,1.0683,1.0685,2868700019.0
2007-07-30 17:50:00,1.0685,1.0685,1.06805,1.0682,6349399983.0
2007-07-30 17:55:00,1.0683,1.0688,1.0679,1.0688,4495700028.0
2007-07-30 18:00:00,1.0688,1.069,1.0681,1.0683,2027000002.0
2007-07-30 18:05:00,1.0683,1.0686,1.06825,1.0684,1740299992.0
2007-07-30 18:10:00,1.0684,1.0685,1.06781,1.0682,677499999.0
2007-07-30 18:15:00,1.0682,1.0686,1.06815,1.0683,2459099994.0
2007-07-30 18:20:00,1.0683,1.0683,1.06815,1.0682,328499994.0
2007-07-30 18:25:00,1.0682,1.0687,1.06815,1.0687,1414400007.0
2007-07-30 18:30:00,1.0687,1.0688,1.0686,1.0686,2519599997.0
2007-07-30 18:35:00,1.0686,1.0687,1.0682,1.0684,6773899958.0
2007-07-30 18:40:00,1.0684,1.0684,1.0681,1.06815,3319399993.0
2007-07-30 18:45:00,1.0682,1.0682,1.0678,1.06795,4571300054.0
2007-07-30 18:50:00,1.068,1.0684,1.0679,1.0682,4744339988.0
2007-07-30 18:55:00,1.0683,1.0683,1.0679,1.068,1907000003.0
2007-07-30 19:00:00,1.0677,1.068,1.067,1.06715,4909299966.0
2007-07-30 19:05:00,1.0672,1.0677,1.0671,1.0677,3667800018.0
2007-07-30 19:10:00,1.0676,1.06805,1.0675,1.06795,4403899989.0
2007-07-30 19:15:00,1.06795,1.068,1.0676,1.06775,3261599997.0
2007-07-30 19:20:00,1.0678,1.068,1.0677,1.068,2862400010.0
2007-07-30 19:25:00,1.068,1.0683,1.06785,1.06815,2516700001.0
2007-07-30 19:30:00,1.06815,1.0682,1.068,1.0681,3978999999.0
2007-07-30 19:35:00,1.0681,1.0681,1.068,1.0681,1518000011.0
2007-07-30 19:40:00,1.0681,1.0682,1.0679,1.0681,3816500019.0
2007-07-30 19:45:00,1.0681,1.0682,1.0677,1.0679,5204499972.0
2007-07-30 19:50:00,1.0679,1.068,1.0678,1.0679,3529899997.0
2007-07-30 19:55:00,1.068,1.068,1.0677,1.0679,1343300012.0
2007-07-30 20:00:00,1.0679,1.068,1.0678,1.0679,1649399999.0
2007-07-30 20:05:00,1.0679,1.068,1.0675,1.0677,3815399992.0
2007-07-30 20:10:00,1.0677,1.06785,1.06735,1.0676,2447700008.0
2007-07-30 20:15:00,1.0676,1.0676,1.06725,1.0675,1453399998.0
2007-07-30 20:20:00,1.0675,1.0678,1.06735,1.0678,1755099995.0
2007-07-30 20:25:00,1.0678,1.06795,1.06755,1.0677,3172300007.0
2007-07-30 20:30:00,1.0677,1.0691,1.0677,1.069,3310199999.0
2007-07-30 20:35:00,1.069,1.0692,1.0687,1.0688,3055500006.0
2007-07-30 20:40:00,1.0688,1.0699,1.0688,1.0697,5342299998.0
2007-07-30 20:45:00,1.0697,1.0701,1.0691,1.0694,5493100012.0
2007-07-30 20:50:00,1.0694,1.0695,1.0689,1.0691,5844000011.0
2007-07-30 20:55:00,1.069,1.0691,1.06845,1.0686,3027900014.0
2007-07-30 21:00:00,1.0686,1.0691,1.0686,1.0688,3334000017.0
2007-07-30 21:05:00,1.0689,1.069,1.0681,1.0682,5248800004.0
2007-07-30 21:10:00,1.0682,1.0683,1.0676,1.0679,3144699995.0
2007-07-30 21:15:00,1.06785,1.068,1.06745,1.0676,2851099998.0
2007-07-30 21:20:00,1.06755,1.0679,1.0673,1.0678,6638599979.0
2007-07-30 21:25:00,1.0678,1.0678,1.0672,1.0675,6376641855.0
2007-07-30 21:30:00,1.0675,1.0682,1.06735,1.0682,8595799896.0
2007-07-30 21:35:00,1.0682,1.0682,1.06765,1.0678,5636500030.0
2007-07-30 21:40:00,1.0677,1.0682,1.0676,1.0681,5141000010.0
2007-07-30 21:45:00,1.0682,1.0682,1.0679,1.0681,4741699998.0
2007-07-30 21:50:00,1.068,1.0684,1.068,1.0683,3110299989.0
2007-07-30 21:55:00,1.0684,1.0686,1.0679,1.0683,2348299993.0
2007-07-30 22:00:00,1.0683,1.0685,1.0682,1.0682,4297999991.0
2007-07-30 22:05:00,1.0682,1.0682,1.0669,1.0671,1767200007.0
2007-07-30 22:10:00,1.0672,1.0673,1.0669,1.0672,917599995.0
2007-07-30 22:15:00,1.0673,1.0674,1.067,1.0674,3104200010.0
2007-07-30 22:20:00,1.0674,1.0676,1.0673,1.0675,1487000014.0
2007-07-30 22:25:00,1.0675,1.0675,1.0673,1.0674,765999995.0
2007-07-30 22:30:00,1.0674,1.0675,1.0671,1.0673,1002200006.0
2007-07-30 22:35:00,1.0673,1.0673,1.067,1.0671,1965599995.0
2007-07-30 22:40:00,1.0671,1.0672,1.067,1.0671,349900000.0
2007-07-30 22:45:00,1.0671,1.0674,1.0669,1.0672,1828400010.0
2007-07-30 22:50:00,1.0672,1.0674,1.0668,1.0672,1549999998.0
2007-07-30 22:55:00,1.0672,1.0676,1.0669,1.067,971999993.0
2007-07-30 23:00:00,1.0672,1.0672,1.0665,1.067,133200000.0
2007-07-30 23:05:00,1.067,1.0671,1.0667,1.0669,447400000.0
2007-07-30 23:10:00,1.0669,1.0676,1.0664,1.0676,920800004.0
2007-07-30 23:15:00,1.0676,1.0686,1.06745,1.0677,848500001.0
2007-07-30 23:20:00,1.0677,1.0677,1.06681,1.06685,657100004.0
2007-07-30 23:25:00,1.06692,1.0673,1.0664,1.0664,574600000.0
2007-07-30 23:30:00,1.0664,1.0665,1.0658,1.0663,859569999.0
2007-07-30 23:35:00,1.06603,1.0664,1.06597,1.0663,396930001.0
2007-07-30 23:40:00,1.0663,1.0663,1.0659,1.06608,752600005.0
2007-07-30 23:45:00,1.06603,1.0663,1.0657,1.0661,1030000001.0
2007-07-30 23:50:00,1.0661,1.0661,1.06559,1.0659,409600002.0
2007-07-30 23:55:00,1.0659,1.06619,1.0655,1.0657,593799996.0
2007-07-31 00:00:00,1.0657,1.0664,1.0655,1.066,643599999.0
2007-07-31 00:05:00,1.066,1.0661,1.0659,1.0659,352800004.0
2007-07-31 00:10:00,1.06567,1.066,1.06551,1.06562,367200004.0
2007-07-31 00:15:00,1.066,1.066,1.0657,1.0657,470699997.0
2007-07-31 00:20:00,1.0657,1.0659,1.06557,1.0659,292600000.0
2007-07-31 00:25:00,1.0658,1.066,1.06559,1.066,386999998.0
2007-07-31 00:30:00,1.06583,1.066,1.06568,1.066,367799999.0
2007-07-31 00:35:00,1.0659,1.0659,1.0659,1.0659,203399999.0
2007-07-31 00:40:00,1.0659,1.066,1.06585,1.066,444961913.0
2007-07-31 00:45:00,1.0659,1.066,1.0657,1.0658,894799997.0
2007-07-31 00:50:00,1.0658,1.0658,1.0655,1.0656,565400005.0
2007-07-31 00:55:00,1.0655,1.0656,1.0653,1.0656,1214999993.0
2007-07-31 01:00:00,1.06552,1.06565,1.06536,1.0656,477699999.0
2007-07-31 01:05:00,1.0656,1.0656,1.06497,1.0651,1327000014.0
2007-07-31 01:10:00,1.0651,1.0652,1.0649,1.0651,1552399999.0
2007-07-31 01:15:00,1.0651,1.0651,1.06495,1.065,449700001.0
2007-07-31 01:20:00,1.065,1.0652,1.0649,1.0652,1068499998.0
2007-07-31 01:25:00,1.0651,1.0653,1.0651,1.0653,344600001.0
2007-07-31 01:30:00,1.06502,1.0653,1.065,1.0653,200400000.0
2007-07-31 01:35:00,1.0652,1.0652,1.06505,1.0652,324399996.0
2007-07-31 01:40:00,1.06503,1.0653,1.06495,1.06495,483499999.0
2007-07-31 01:45:00,1.065,1.065,1.0648,1.065,599061031.0
2007-07-31 01:50:00,1.065,1.0651,1.0649,1.06495,1219900008.0
2007-07-31 01:55:00,1.065,1.065,1.0649,1.065,1168599978.0
2007-07-31 02:00:00,1.065,1.065,1.0646,1.0648,1294499999.0
2007-07-31 02:05:00,1.0649,1.0653,1.0649,1.0653,1689499993.0
2007-07-31 02:10:00,1.0653,1.0656,1.0652,1.0656,978200003.0
2007-07-31 02:15:00,1.0657,1.0657,1.06531,1.0655,541400005.0
2007-07-31 02:20:00,1.0655,1.0656,1.0655,1.0656,132400000.0
2007-07-31 02:25:00,1.0656,1.0656,1.0651,1.0651,796399998.0
2007-07-31 02:30:00,1.0651,1.0651,1.065,1.0651,227600000.0
2007-07-31 02:35:00,1.06505,1.0651,1.0644,1.0645,1847900004.0
2007-07-31 02:40:00,1.0644,1.0646,1.0642,1.0645,2115400009.0
2007-07-31 02:45:00,1.0646,1.0649,1.06455,1.0648,1080800008.0
2007-07-31 02:50:00,1.0648,1.0657,1.0647,1.06555,1185199997.0
2007-07-31 02:55:00,1.06555,1.06555,1.0651,1.0653,1010699992.0
2007-07-31 03:00:00,1.0653,1.0653,1.0648,1.06495,1036700001.0
2007-07-31 03:05:00,1.06495,1.06495,1.06455,1.0648,974800007.0
2007-07-31 03:10:00,1.0648,1.065,1.06475,1.065,586699997.0
2007-07-31 03:15:00,1.065,1.0651,1.0649,1.0649,752379993.0
2007-07-31 03:20:00,1.0649,1.065,1.06446,1.06495,380700003.0
2007-07-31 03:25:00,1.065,1.0651,1.06495,1.0651,409800000.0
2007-07-31 03:30:00,1.0651,1.0651,1.06485,1.0651,201600000.0
2007-07-31 03:35:00,1.0651,1.0652,1.0651,1.0652,65200000.0
2007-07-31 03:40:00,1.0652,1.0652,1.0651,1.0652,635800010.0
2007-07-31 03:45:00,1.0652,1.0652,1.06515,1.0652,630500007.0
2007-07-31 03:50:00,1.0652,1.0652,1.0651,1.0652,352699995.0
2007-07-31 03:55:00,1.0652,1.0652,1.0644,1.0644,554899999.0
2007-07-31 04:00:00,1.0644,1.0649,1.0642,1.0644,1647300007.0
2007-07-31 04:05:00,1.0644,1.0645,1.06408,1.06435,128400000.0
2007-07-31 04:10:00,1.0644,1.0646,1.0643,1.06435,542400006.0
2007-07-31 04:15:00,1.06435,1.06435,1.064,1.0642,1551399996.0
2007-07-31 04:20:00,1.0643,1.0643,1.06405,1.0641,499330001.0
2007-07-31 04:25:00,1.06405,1.0642,1.064,1.0642,1224129994.0
2007-07-31 04:30:00,1.0642,1.0643,1.06405,1.0642,966099999.0
2007-07-31 04:35:00,1.0643,1.0643,1.06415,1.0643,365899999.0
2007-07-31 04:40:00,1.0643,1.0643,1.0642,1.0643,356000002.0
2007-07-31 04:45:00,1.0643,1.0645,1.0641,1.0641,359199996.0
2007-07-31 04:50:00,1.0641,1.0642,1.06405,1.0641,910399998.0
2007-07-31 04:55:00,1.0641,1.0642,1.064,1.0641,674399997.0
2007-07-31 05:00:00,1.0641,1.0642,1.06405,1.0642,329100000.0
2007-07-31 05:05:00,1.0641,1.0643,1.06405,1.0641,1242500010.0
2007-07-31 05:10:00,1.0641,1.0642,1.06405,1.0641,511400000.0
2007-07-31 05:15:00,1.0641,1.0643,1.06405,1.0642,267199999.0
2007-07-31 05:20:00,1.0642,1.0643,1.0642,1.0643,567399996.0
2007-07-31 05:25:00,1.0643,1.0645,1.0643,1.0645,418400002.0
2007-07-31 05:30:00,1.0645,1.0645,1.0641,1.0642,552700000.0
2007-07-31 05:35:00,1.0643,1.0643,1.0641,1.0642,740799987.0
2007-07-31 05:40:00,1.0642,1.0646,1.0641,1.0645,712900001.0
2007-07-31 05:45:00,1.0645,1.0646,1.0644,1.06445,457600001.0
2007-07-31 05:50:00,1.0645,1.0645,1.0644,1.0645,403400002.0
2007-07-31 05:55:00,1.0646,1.0646,1.0645,1.0646,39300000.0
2007-07-31 06:00:00,1.0646,1.06465,1.0645,1.0645,289999997.0
2007-07-31 06:05:00,1.0646,1.0646,1.06435,1.0645,277400003.0
2007-07-31 06:10:00,1.0646,1.0646,1.0643,1.0645,691699999.0
2007-07-31 06:15:00,1.0645,1.0645,1.0643,1.0644,507700000.0
2007-07-31 06:20:00,1.0644,1.0644,1.0643,1.0643,585800000.0
2007-07-31 06:25:00,1.0643,1.0644,1.0642,1.06425,662900006.0
2007-07-31 06:30:00,1.0643,1.0644,1.0641,1.0643,1143799996.0
2007-07-31 06:35:00,1.0643,1.0643,1.064,1.0642,1029999999.0
2007-07-31 06:40:00,1.0642,1.0643,1.0641,1.0641,1071499993.0
2007-07-31 06:45:00,1.0641,1.0643,1.06405,1.0641,1185299999.0
2007-07-31 06:50:00,1.0642,1.0642,1.0641,1.0642,412600001.0
2007-07-31 06:55:00,1.0642,1.0644,1.06415,1.0642,811500000.0
2007-07-31 07:00:00,1.0642,1.0642,1.0642,1.0642,487500000.0
2007-07-31 07:05:00,1.0642,1.0644,1.06415,1.0644,951999994.0
2007-07-31 07:10:00,1.0644,1.0644,1.064,1.0644,2112999916.0
2007-07-31 07:15:00,1.0644,1.065,1.0644,1.065,821000005.0
2007-07-31 07:20:00,1.065,1.0651,1.0649,1.0651,502699998.0
2007-07-31 07:25:00,1.0651,1.0651,1.0647,1.065,1041300004.0
2007-07-31 07:30:00,1.065,1.0652,1.0648,1.0652,786900007.0
2007-07-31 07:35:00,1.0651,1.0653,1.065,1.0652,999099994.0
2007-07-31 07:40:00,1.0652,1.0656,1.0652,1.0652,923700004.0
2007-07-31 07:45:00,1.0652,1.0654,1.06479,1.065,1350500007.0
2007-07-31 07:50:00,1.065,1.0651,1.06441,1.065,715899994.0
2007-07-31 07:55:00,1.065,1.06505,1.06495,1.065,223600000.0
2007-07-31 08:00:00,1.065,1.0655,1.0649,1.0655,712700001.0
2007-07-31 08:05:00,1.0655,1.0665,1.06545,1.0665,1443499996.0
2007-07-31 08:10:00,1.0665,1.0665,1.066,1.0661,1251899996.0
2007-07-31 08:15:00,1.0661,1.0662,1.0656,1.0657,594599996.0
2007-07-31 08:20:00,1.0657,1.0657,1.0648,1.0648,1752500001.0
2007-07-31 08:25:00,1.0648,1.0652,1.0648,1.0651,767100003.0
2007-07-31 08:30:00,1.0651,1.0654,1.065,1.0653,1735900000.0
2007-07-31 08:35:00,1.0653,1.0653,1.065,1.0652,652000010.0
2007-07-31 08:40:00,1.0652,1.0654,1.0651,1.0652,954600000.0
2007-07-31 08:45:00,1.0652,1.0652,1.06405,1.0641,2869099982.0
2007-07-31 08:50:00,1.0641,1.0646,1.064,1.0645,2557700006.0
2007-07-31 08:55:00,1.0645,1.0645,1.0641,1.06425,3948999984.0
2007-07-31 09:00:00,1.06425,1.0647,1.0641,1.0647,5360700023.0
2007-07-31 09:05:00,1.0647,1.065,1.0643,1.0646,2820300009.0
2007-07-31 09:10:00,1.0647,1.0648,1.06405,1.0643,2841200008.0
2007-07-31 09:15:00,1.0644,1.0645,1.064,1.0645,3057299987.0
2007-07-31 09:20:00,1.0645,1.0657,1.0645,1.0656,4683899995.0
2007-07-31 09:25:00,1.0656,1.0658,1.0649,1.06505,5654200028.0
2007-07-31 09:30:00,1.06515,1.0652,1.0645,1.0646,3202100013.0
2007-07-31 09:35:00,1.0645,1.0649,1.0641,1.0642,3890099997.0
2007-07-31 09:40:00,1.0642,1.0644,1.0636,1.0639,3894699979.0
2007-07-31 09:45:00,1.06395,1.0641,1.0635,1.0636,3513099980.0
2007-07-31 09:50:00,1.0636,1.0637,1.0627,1.0628,4058300004.0
2007-07-31 09:55:00,1.06285,1.0633,1.0625,1.0626,6066699981.0
2007-07-31 10:00:00,1.0626,1.0628,1.0621,1.0621,5292800006.0
2007-07-31 10:05:00,1.06215,1.0623,1.0615,1.0622,10194400045.0
2007-07-31 10:10:00,1.0623,1.0623,1.0616,1.0621,6929600001.0
2007-07-31 10:15:00,1.062,1.0626,1.062,1.0626,4072900005.0
2007-07-31 10:20:00,1.0625,1.0634,1.0625,1.0632,4695000001.0
2007-07-31 10:25:00,1.06315,1.06335,1.062,1.06205,3998600008.0
2007-07-31 10:30:00,1.06205,1.0624,1.06145,1.06155,2696099986.0
2007-07-31 10:35:00,1.06155,1.062,1.0614,1.062,5044400002.0
2007-07-31 10:40:00,1.062,1.0621,1.0615,1.0616,5279200011.0
2007-07-31 10:45:00,1.0616,1.0617,1.0614,1.0617,2019999988.0
2007-07-31 10:50:00,1.0617,1.0617,1.0614,1.0615,3420799995.0
2007-07-31 10:55:00,1.0615,1.0616,1.0615,1.0616,1239599999.0
2007-07-31 11:00:00,1.0616,1.06205,1.0614,1.0616,3528699993.0
2007-07-31 11:05:00,1.0616,1.0618,1.0605,1.0609,5674400014.0
2007-07-31 11:10:00,1.0609,1.0611,1.06045,1.0605,3884000014.0
2007-07-31 11:15:00,1.0605,1.061,1.0605,1.06095,4795399977.0
2007-07-31 11:20:00,1.061,1.0618,1.0609,1.0618,3447999990.0
2007-07-31 11:25:00,1.0618,1.0618,1.0614,1.0615,2462600001.0
2007-07-31 11:30:00,1.0616,1.0616,1.0609,1.061,4729499986.0
2007-07-31 11:35:00,1.061,1.0612,1.0605,1.0607,3302899992.0
2007-07-31 11:40:00,1.0607,1.0612,1.0607,1.0612,2293400003.0
2007-07-31 11:45:00,1.0612,1.0613,1.0604,1.0606,1963799994.0
2007-07-31 11:50:00,1.0605,1.0605,1.0599,1.0604,2208999990.0
2007-07-31 11:55:00,1.0604,1.0618,1.0604,1.0613,4791900011.0
2007-07-31 12:00:00,1.0613,1.0616,1.0613,1.0614,969000002.0
2007-07-31 12:05:00,1.0614,1.0616,1.0613,1.0616,2418499984.0
2007-07-31 12:10:00,1.0616,1.0625,1.0616,1.0619,3415499988.0
2007-07-31 12:15:00,1.0619,1.0619,1.0614,1.06175,2713399988.0
2007-07-31 12:20:00,1.06175,1.06235,1.06175,1.0618,3898900007.0
2007-07-31 12:25:00,1.0618,1.0619,1.06055,1.061,3276200002.0
2007-07-31 12:30:00,1.061,1.0613,1.061,1.0613,986500003.0
2007-07-31 12:35:00,1.0613,1.0613,1.061,1.061,1027399994.0
2007-07-31 12:40:00,1.061,1.0613,1.061,1.0612,2371599998.0
2007-07-31 12:45:00,1.0612,1.0613,1.0608,1.061,4301399990.0
2007-07-31 12:50:00,1.061,1.0611,1.06035,1.0607,5044300011.0
2007-07-31 12:55:00,1.0607,1.0609,1.0601,1.0602,4033599993.0
2007-07-31 13:00:00,1.0601,1.0606,1.0593,1.0604,5425299983.0
2007-07-31 13:05:00,1.0604,1.0606,1.0601,1.0602,4920100006.0
2007-07-31 13:10:00,1.0601,1.0601,1.0595,1.06,4137699995.0
2007-07-31 13:15:00,1.0601,1.0603,1.05945,1.0596,3667900006.0
2007-07-31 13:20:00,1.0596,1.0596,1.059,1.0593,5532900005.0
2007-07-31 13:25:00,1.0593,1.0593,1.0583,1.059,6544399998.0
2007-07-31 13:30:00,1.059,1.05935,1.059,1.0591,2154800001.0
2007-07-31 13:35:00,1.0592,1.0594,1.0589,1.0593,5498499987.0
2007-07-31 13:40:00,1.0593,1.0605,1.05925,1.0601,5549100004.0
2007-07-31 13:45:00,1.0601,1.0604,1.0599,1.0603,5045000001.0
2007-07-31 13:50:00,1.0601,1.0607,1.06,1.0606,5531900006.0
2007-07-31 13:55:00,1.0607,1.061,1.0604,1.0609,4606500013.0
2007-07-31 14:00:00,1.0609,1.0617,1.0608,1.0617,3714799992.0
2007-07-31 14:05:00,1.0617,1.0617,1.0609,1.061,3409100013.0
2007-07-31 14:10:00,1.061,1.061,1.0604,1.0607,4600599996.0
2007-07-31 14:15:00,1.0608,1.0608,1.06045,1.0608,3383299999.0
2007-07-31 14:20:00,1.0608,1.0612,1.06055,1.061,7036199993.0
2007-07-31 14:25:00,1.0611,1.0612,1.06,1.0605,5277900010.0
2007-07-31 14:30:00,1.0605,1.062,1.0605,1.0608,3851092981.0
2007-07-31 14:35:00,1.0607,1.061,1.06,1.0609,9991999915.0
2007-07-31 14:40:00,1.0608,1.0617,1.06075,1.0614,3656199989.0
2007-07-31 14:45:00,1.0614,1.06225,1.0614,1.0619,7712000031.0
2007-07-31 14:50:00,1.0619,1.0631,1.0618,1.0624,8573599960.0
2007-07-31 14:55:00,1.0625,1.0631,1.0623,1.063,6875799975.0
2007-07-31 15:00:00,1.0629,1.0633,1.0626,1.0631,8826399964.0
2007-07-31 15:05:00,1.0631,1.0642,1.063,1.0639,7049799962.0
2007-07-31 15:10:00,1.064,1.0644,1.0639,1.06405,6817599972.0
2007-07-31 15:15:00,1.06405,1.0642,1.0635,1.0636,2048699995.0
2007-07-31 15:20:00,1.0637,1.0654,1.0637,1.065,5617399988.0
2007-07-31 15:25:00,1.065,1.0658,1.06495,1.0652,6185600004.0
2007-07-31 15:30:00,1.0652,1.0652,1.0636,1.0636,5714199989.0
2007-07-31 15:35:00,1.0637,1.0642,1.0635,1.064,5931499980.0
2007-07-31 15:40:00,1.06395,1.0642,1.06365,1.06395,3894099993.0
2007-07-31 15:45:00,1.06395,1.0651,1.0639,1.0648,4164699980.0
2007-07-31 15:50:00,1.0649,1.0652,1.0648,1.0651,5412999997.0
2007-07-31 15:55:00,1.0651,1.0651,1.0642,1.0642,4924999987.0
2007-07-31 16:00:00,1.0642,1.065,1.0634,1.06445,5292099986.0
2007-07-31 16:05:00,1.06445,1.06495,1.0641,1.0645,5989600008.0
2007-07-31 16:10:00,1.0645,1.0651,1.0645,1.065,3043000000.0
2007-07-31 16:15:00,1.06495,1.0659,1.06485,1.0658,5815401997.0
2007-07-31 16:20:00,1.0658,1.0666,1.0656,1.0666,4220299996.0
2007-07-31 16:25:00,1.0666,1.0669,1.066,1.0665,6837699977.0
2007-07-31 16:30:00,1.0665,1.0673,1.06585,1.067,5939187987.0
2007-07-31 16:35:00,1.067,1.0683,1.067,1.0675,7922300004.0
2007-07-31 16:40:00,1.0675,1.0677,1.06715,1.0675,8391499989.0
2007-07-31 16:45:00,1.0675,1.06795,1.0674,1.0675,8065499999.0
2007-07-31 16:50:00,1.0675,1.06765,1.06715,1.0672,3737699980.0
2007-07-31 16:55:00,1.0672,1.0674,1.0667,1.0671,4180038153.0
2007-07-31 17:00:00,1.0677,1.0679,1.06645,1.0665,7395160013.0
2007-07-31 17:05:00,1.0665,1.06655,1.0659,1.06605,7250200026.0
2007-07-31 17:10:00,1.06605,1.0663,1.0657,1.0661,4968000015.0
2007-07-31 17:15:00,1.0661,1.0661,1.0651,1.0653,7924099977.0
2007-07-31 17:20:00,1.0653,1.0656,1.06505,1.0655,6948200025.0
2007-07-31 17:25:00,1.0655,1.0657,1.06495,1.0651,5904299989.0
2007-07-31 17:30:00,1.0651,1.0658,1.0651,1.0658,3328799985.0
2007-07-31 17:35:00,1.06575,1.0658,1.0653,1.0657,2719299998.0
2007-07-31 17:40:00,1.0657,1.066,1.0651,1.06525,4178999998.0
2007-07-31 17:45:00,1.06525,1.0654,1.0649,1.0653,1581099999.0
2007-07-31 17:50:00,1.0653,1.0655,1.06495,1.0653,3994299996.0
2007-07-31 17:55:00,1.0653,1.0657,1.0652,1.0654,6491299998.0
2007-07-31 18:00:00,1.0655,1.0658,1.0653,1.0653,7090299970.0
2007-07-31 18:05:00,1.06535,1.0654,1.0652,1.0653,3081400008.0
2007-07-31 18:10:00,1.0653,1.0653,1.0652,1.0652,3009200002.0
2007-07-31 18:15:00,1.0652,1.0654,1.06515,1.0653,3113500004.0
2007-07-31 18:20:00,1.0653,1.0655,1.0645,1.0646,7041600013.0
2007-07-31 18:25:00,1.0646,1.06485,1.0645,1.0647,2312800022.0
2007-07-31 18:30:00,1.0647,1.0647,1.0643,1.0647,4085199996.0
2007-07-31 18:35:00,1.06465,1.0651,1.06455,1.0649,5154700002.0
2007-07-31 18:40:00,1.06495,1.065,1.06455,1.06455,3483752753.0
2007-07-31 18:45:00,1.0646,1.0647,1.0637,1.06385,5155499980.0
2007-07-31 18:50:00,1.06385,1.064,1.0637,1.0638,4566322761.0
2007-07-31 18:55:00,1.0638,1.064,1.06375,1.06385,2737300020.0
2007-07-31 19:00:00,1.06385,1.0639,1.0637,1.06375,170800001.0
2007-07-31 19:05:00,1.06375,1.0639,1.0632,1.0634,2849300010.0
2007-07-31 19:10:00,1.0634,1.0638,1.06335,1.0636,2286789997.0
2007-07-31 19:15:00,1.0637,1.0638,1.0633,1.06375,4038200007.0
2007-07-31 19:20:00,1.0638,1.0638,1.0634,1.0635,5226799989.0
2007-07-31 19:25:00,1.0635,1.0637,1.06325,1.0637,3713299996.0
2007-07-31 19:30:00,1.0637,1.0637,1.06325,1.0637,3894799984.0
2007-07-31 19:35:00,1.06355,1.0638,1.0635,1.06365,3672300006.0
2007-07-31 19:40:00,1.06365,1.0641,1.0634,1.0641,5857300035.0
2007-07-31 19:45:00,1.064,1.0647,1.0639,1.0643,5617100068.0
2007-07-31 19:50:00,1.0643,1.0647,1.0642,1.0645,9017400019.0
2007-07-31 19:55:00,1.0645,1.0646,1.064,1.0641,4644099988.0
2007-07-31 20:00:00,1.0641,1.0642,1.0639,1.064,4982699997.0
2007-07-31 20:05:00,1.0641,1.0644,1.064,1.0643,3771999979.0
2007-07-31 20:10:00,1.0643,1.0644,1.06425,1.0643,2634700004.0
2007-07-31 20:15:00,1.0643,1.0643,1.06375,1.0639,3871200000.0
2007-07-31 20:20:00,1.06385,1.064,1.06365,1.0638,3766800002.0
2007-07-31 20:25:00,1.0638,1.0641,1.06375,1.06405,5141199994.0
2007-07-31 20:30:00,1.0641,1.0644,1.0639,1.0641,8584099972.0
2007-07-31 20:35:00,1.0641,1.0645,1.06385,1.0644,8876599976.0
2007-07-31 20:40:00,1.0641,1.0647,1.0641,1.0646,5996999929.0
2007-07-31 20:45:00,1.0646,1.0651,1.0645,1.0648,5469499883.0
2007-07-31 20:50:00,1.0648,1.0649,1.06455,1.06485,3411500002.0
2007-07-31 20:55:00,1.0648,1.0651,1.0646,1.0647,4548099987.0
2007-07-31 21:00:00,1.0648,1.0648,1.0643,1.0644,5138199990.0
2007-07-31 21:05:00,1.0644,1.0645,1.0643,1.0644,2259699993.0
2007-07-31 21:10:00,1.0644,1.0646,1.06406,1.0645,875099997.0
2007-07-31 21:15:00,1.0645,1.0653,1.0643,1.065,8051199968.0
2007-07-31 21:20:00,1.06495,1.0655,1.0645,1.0647,5616199998.0
2007-07-31 21:25:00,1.0647,1.065,1.0646,1.0648,3028300001.0
2007-07-31 21:30:00,1.0648,1.0648,1.0643,1.0647,3690500005.0
2007-07-31 21:35:00,1.0647,1.0648,1.0646,1.0647,1532099991.0
2007-07-31 21:40:00,1.0647,1.0658,1.0647,1.0658,5246499997.0
2007-07-31 21:45:00,1.0658,1.0661,1.0656,1.0659,3896599992.0
2007-07-31 21:50:00,1.066,1.0667,1.0659,1.0667,5456499997.0
2007-07-31 21:55:00,1.0667,1.0672,1.06615,1.0665,7495699989.0
2007-07-31 22:00:00,1.0665,1.0668,1.0664,1.0666,5024900001.0
2007-07-31 22:05:00,1.0666,1.0667,1.0662,1.0666,5771199975.0
2007-07-31 22:10:00,1.0667,1.067,1.0667,1.067,1250699993.0
2007-07-31 22:15:00,1.067,1.067,1.0668,1.0669,1747300004.0
2007-07-31 22:20:00,1.0669,1.0671,1.0657,1.06605,3640499998.0
2007-07-31 22:25:00,1.06605,1.067,1.066,1.0666,2466099994.0
2007-07-31 22:30:00,1.0666,1.0667,1.0661,1.0664,1342100001.0
2007-07-31 22:35:00,1.0664,1.0669,1.0662,1.06675,3042399987.0
2007-07-31 22:40:00,1.06675,1.0668,1.0653,1.0654,1183900008.0
2007-07-31 22:45:00,1.0654,1.0665,1.0654,1.0663,1877000000.0
2007-07-31 22:50:00,1.0663,1.0665,1.066,1.0665,1556100002.0
2007-07-31 22:55:00,1.0665,1.0667,1.0664,1.0664,1643900001.0
2007-07-31 23:00:00,1.0664,1.0666,1.06618,1.0665,547499997.0
2007-07-31 23:05:00,1.0666,1.0668,1.0665,1.0665,542400001.0
2007-07-31 23:10:00,1.0665,1.0666,1.0664,1.0665,880699997.0
2007-07-31 23:15:00,1.0665,1.067,1.0665,1.0667,2485200017.0
2007-07-31 23:20:00,1.0667,1.0673,1.0666,1.067,676099999.0
2007-07-31 23:25:00,1.0671,1.0671,1.06648,1.0669,879599997.0
2007-07-31 23:30:00,1.0669,1.0671,1.0667,1.0667,772100006.0
2007-07-31 23:35:00,1.067,1.0671,1.067,1.0671,172600000.0
2007-07-31 23:40:00,1.0671,1.0671,1.0666,1.0667,785799996.0
2007-07-31 23:45:00,1.0667,1.0667,1.0666,1.0666,187200001.0
2007-07-31 23:50:00,1.0666,1.0667,1.06623,1.0667,500799999.0
2007-07-31 23:55:00,1.0665,1.0671,1.06629,1.0671,753100002.0
2007-08-01 00:00:00,1.0668,1.0673,1.06676,1.0671,748299992.0
2007-08-01 00:05:00,1.06698,1.0673,1.06687,1.0673,391299997.0
2007-08-01 00:10:00,1.0673,1.0673,1.06706,1.0672,445400003.0
2007-08-01 00:15:00,1.0672,1.0672,1.0671,1.0671,354400001.0
2007-08-01 00:20:00,1.0673,1.0673,1.06693,1.06697,154800000.0
2007-08-01 00:25:00,1.0672,1.0672,1.0669,1.0672,166000001.0
2007-08-01 00:30:00,1.0672,1.0672,1.067,1.0672,388699999.0
2007-08-01 00:35:00,1.0672,1.0672,1.06691,1.06691,425199997.0
2007-08-01 00:40:00,1.06696,1.0672,1.0669,1.067,424000000.0
2007-08-01 00:45:00,1.067,1.067,1.0667,1.067,555899994.0
2007-08-01 00:50:00,1.067,1.0671,1.0668,1.0668,674599999.0
2007-08-01 00:55:00,1.0668,1.067,1.0668,1.067,129700000.0
2007-08-01 01:00:00,1.0669,1.067,1.06685,1.067,158599999.0
2007-08-01 01:05:00,1.067,1.0672,1.06695,1.06715,721000005.0
2007-08-01 01:10:00,1.06715,1.06725,1.06665,1.06725,469400005.0
2007-08-01 01:15:00,1.0669,1.0673,1.06681,1.0673,302500000.0
2007-08-01 01:20:00,1.06695,1.0673,1.06689,1.06708,995800009.0
2007-08-01 01:25:00,1.0673,1.0673,1.06686,1.06701,187400002.0
2007-08-01 01:30:00,1.06725,1.0674,1.06725,1.0674,142500000.0
2007-08-01 01:35:00,1.0672,1.0674,1.067,1.06712,228100000.0
2007-08-01 01:40:00,1.06701,1.0673,1.06701,1.06713,240399998.0
2007-08-01 01:45:00,1.0673,1.0673,1.0668,1.06695,409000001.0
2007-08-01 01:50:00,1.06695,1.06709,1.06643,1.0668,996000001.0
2007-08-01 01:55:00,1.0669,1.067,1.0667,1.0669,603000001.0
2007-08-01 02:00:00,1.0669,1.06695,1.06675,1.06675,550099997.0
2007-08-01 02:05:00,1.06675,1.06685,1.0667,1.06685,40000000.0
2007-08-01 02:10:00,1.06685,1.06685,1.06651,1.0668,199300000.0
2007-08-01 02:15:00,1.06675,1.06702,1.0665,1.0667,463599991.0
2007-08-01 02:20:00,1.0669,1.0669,1.06659,1.0669,125200000.0
2007-08-01 02:25:00,1.0669,1.0669,1.06653,1.0666,48500000.0
2007-08-01 02:30:00,1.0669,1.06735,1.0669,1.06725,494599999.0
2007-08-01 02:35:00,1.0673,1.0673,1.0669,1.0673,202999999.0
2007-08-01 02:40:00,1.0673,1.0673,1.06715,1.0672,635000010.0
2007-08-01 02:45:00,1.0672,1.06745,1.06686,1.0673,310100000.0
2007-08-01 02:50:00,1.06725,1.06745,1.0672,1.06735,491799999.0
2007-08-01 02:55:00,1.06735,1.06745,1.06705,1.0671,523899996.0
2007-08-01 03:00:00,1.0671,1.0672,1.0671,1.0672,206900000.0
2007-08-01 03:05:00,1.0672,1.06725,1.06715,1.06725,104800000.0
2007-08-01 03:10:00,1.0672,1.0673,1.06683,1.0672,318000000.0
2007-08-01 03:15:00,1.06725,1.0675,1.06715,1.0675,612399999.0
2007-08-01 03:20:00,1.0675,1.0676,1.06735,1.0674,930300001.0
2007-08-01 03:25:00,1.0674,1.06745,1.06695,1.06705,743499999.0
2007-08-01 03:30:00,1.0671,1.06715,1.06695,1.0671,469000002.0
2007-08-01 03:35:00,1.06715,1.0674,1.0671,1.0673,582099999.0
2007-08-01 03:40:00,1.0673,1.0674,1.0673,1.0674,165900000.0
2007-08-01 03:45:00,1.0674,1.0674,1.0672,1.0673,139900000.0
2007-08-01 03:50:00,1.0673,1.0673,1.0671,1.0671,75200000.0
2007-08-01 03:55:00,1.0671,1.0671,1.06705,1.0671,65200000.0
2007-08-01 04:00:00,1.06705,1.0673,1.06705,1.0672,644500006.0
2007-08-01 04:05:00,1.06715,1.06735,1.0666,1.0666,1273499999.0
2007-08-01 04:10:00,1.0666,1.0666,1.0663,1.0665,563800001.0
2007-08-01 04:15:00,1.0665,1.0665,1.06635,1.0665,1126100002.0
2007-08-01 04:20:00,1.0664,1.0665,1.06635,1.0665,306900000.0
2007-08-01 04:25:00,1.0665,1.06685,1.06628,1.0664,488400001.0
2007-08-01 04:30:00,1.06675,1.06675,1.06675,1.06675,14400000.0
2007-08-01 04:35:00,1.0667,1.06685,1.06665,1.06685,109900000.0
2007-08-01 04:40:00,1.06685,1.067,1.0668,1.06695,560899998.0
2007-08-01 04:45:00,1.06695,1.067,1.0669,1.067,488499997.0
2007-08-01 04:50:00,1.067,1.0674,1.06662,1.067,877900010.0
2007-08-01 04:55:00,1.067,1.067,1.06661,1.067,209900000.0
2007-08-01 05:00:00,1.067,1.0671,1.06664,1.06694,1269899998.0
2007-08-01 05:05:00,1.0671,1.0672,1.06695,1.0672,239399999.0
2007-08-01 05:10:00,1.0672,1.0672,1.06715,1.0672,262900000.0
2007-08-01 05:15:00,1.0672,1.0672,1.06715,1.0672,509499989.0
2007-08-01 05:20:00,1.0672,1.0675,1.0672,1.0675,300599997.0
2007-08-01 05:25:00,1.06755,1.06785,1.06733,1.0678,503300001.0
2007-08-01 05:30:00,1.0678,1.068,1.0677,1.068,266799999.0
2007-08-01 05:35:00,1.068,1.0681,1.0679,1.06805,147899999.0
2007-08-01 05:40:00,1.0677,1.06805,1.06762,1.06786,397999999.0
2007-08-01 05:45:00,1.06805,1.06825,1.06783,1.06795,509800000.0
2007-08-01 05:50:00,1.06825,1.06835,1.068,1.06835,778299996.0
2007-08-01 05:55:00,1.06835,1.0686,1.06825,1.0685,349700000.0
2007-08-01 06:00:00,1.0685,1.0687,1.0685,1.0687,265400000.0
2007-08-01 06:05:00,1.0687,1.0687,1.06828,1.0687,2192599974.0
2007-08-01 06:10:00,1.0687,1.0688,1.06865,1.06865,29400000.0
2007-08-01 06:15:00,1.06865,1.06875,1.06833,1.06833,1818600017.0
2007-08-01 06:20:00,1.0688,1.0688,1.06836,1.06861,1120799989.0
2007-08-01 06:25:00,1.0687,1.06875,1.0686,1.0687,134599999.0
2007-08-01 06:30:00,1.0687,1.0687,1.06828,1.0686,1687000002.0
2007-08-01 06:35:00,1.0686,1.0686,1.06855,1.0686,233500000.0
2007-08-01 06:40:00,1.0686,1.0687,1.06855,1.0686,416199997.0
2007-08-01 06:45:00,1.0686,1.06885,1.0684,1.06866,826799998.0
2007-08-01 06:50:00,1.06857,1.06872,1.06851,1.06865,1842499997.0
2007-08-01 06:55:00,1.06885,1.0689,1.06875,1.0688,244000000.0
2007-08-01 07:00:00,1.0688,1.06895,1.06875,1.06895,431700000.0
2007-08-01 07:05:00,1.06895,1.06895,1.06885,1.0689,183200000.0
2007-08-01 07:10:00,1.0689,1.06895,1.0685,1.06866,483633226.0
2007-08-01 07:15:00,1.0689,1.0689,1.0686,1.0688,244300000.0
2007-08-01 07:20:00,1.0688,1.0693,1.0688,1.0693,780900001.0
2007-08-01 07:25:00,1.0693,1.0693,1.0691,1.06925,552799998.0
2007-08-01 07:30:00,1.0694,1.0694,1.06925,1.0694,453199998.0
2007-08-01 07:35:00,1.0694,1.0694,1.06877,1.0693,2664699980.0
2007-08-01 07:40:00,1.0694,1.0694,1.0687,1.06905,1478199998.0
2007-08-01 07:45:00,1.0691,1.0696,1.06905,1.0696,496400000.0
2007-08-01 07:50:00,1.0696,1.0696,1.0694,1.0696,378700000.0
2007-08-01 07:55:00,1.0696,1.0696,1.0692,1.0692,265299999.0
2007-08-01 08:00:00,1.06925,1.0695,1.0692,1.0695,1042299996.0
2007-08-01 08:05:00,1.0694,1.0696,1.0692,1.0694,1543800005.0
2007-08-01 08:10:00,1.0694,1.0694,1.0687,1.0688,2226299999.0
2007-08-01 08:15:00,1.0689,1.0693,1.0688,1.0692,539000002.0
2007-08-01 08:20:00,1.0692,1.0692,1.0691,1.0692,268399999.0
2007-08-01 08:25:00,1.0692,1.0692,1.068,1.0682,1976999990.0
2007-08-01 08:30:00,1.0682,1.0691,1.0678,1.0689,2244199997.0
2007-08-01 08:35:00,1.069,1.0691,1.0681,1.0681,2693099988.0
2007-08-01 08:40:00,1.0681,1.0683,1.0676,1.0681,3703799976.0
2007-08-01 08:45:00,1.0681,1.0681,1.0679,1.0681,2587299985.0
2007-08-01 08:50:00,1.0681,1.0682,1.06805,1.0682,1347500005.0
2007-08-01 08:55:00,1.0682,1.0682,1.0674,1.0674,3090599994.0
2007-08-01 09:00:00,1.0674,1.0682,1.0674,1.0682,1082100005.0
2007-08-01 09:05:00,1.0682,1.0682,1.0679,1.0681,1675799989.0
2007-08-01 09:10:00,1.0681,1.0683,1.0679,1.0683,1655099986.0
2007-08-01 09:15:00,1.0683,1.0684,1.0676,1.0676,3169299998.0
2007-08-01 09:20:00,1.06765,1.0678,1.0674,1.0675,1637200006.0
2007-08-01 09:25:00,1.0675,1.0675,1.06715,1.06735,1076900003.0
2007-08-01 09:30:00,1.06735,1.0675,1.0673,1.0675,610500006.0
2007-08-01 09:35:00,1.0675,1.0675,1.0671,1.0671,692600003.0
2007-08-01 09:40:00,1.0671,1.0671,1.06655,1.06665,1460000003.0
2007-08-01 09:45:00,1.0667,1.0676,1.0666,1.0671,3751100008.0
2007-08-01 09:50:00,1.0672,1.0673,1.06685,1.06725,1810699995.0
2007-08-01 09:55:00,1.0672,1.0673,1.06685,1.06715,5307200026.0
2007-08-01 10:00:00,1.06715,1.06715,1.06685,1.06695,1742699999.0
2007-08-01 10:05:00,1.067,1.067,1.0669,1.067,533799997.0
2007-08-01 10:10:00,1.067,1.0676,1.06695,1.0675,935500000.0
2007-08-01 10:15:00,1.0675,1.0678,1.0672,1.0678,1389400006.0
2007-08-01 10:20:00,1.0678,1.0678,1.0668,1.0675,5345400016.0
2007-08-01 10:25:00,1.0675,1.0675,1.0669,1.06705,2346800009.0
2007-08-01 10:30:00,1.06705,1.06705,1.0668,1.0669,443599995.0
2007-08-01 10:35:00,1.0669,1.067,1.0667,1.0669,2758800003.0
2007-08-01 10:40:00,1.0669,1.0677,1.0666,1.0677,3136800004.0
2007-08-01 10:45:00,1.0677,1.0682,1.0676,1.0678,3563099999.0
2007-08-01 10:50:00,1.0678,1.0678,1.0675,1.0678,4191899976.0
2007-08-01 10:55:00,1.0678,1.0678,1.0671,1.0672,5386500002.0
2007-08-01 11:00:00,1.0672,1.0674,1.0671,1.0672,2203800003.0
2007-08-01 11:05:00,1.0672,1.0678,1.0671,1.0672,3574000008.0
2007-08-01 11:10:00,1.0672,1.0675,1.0671,1.0673,1848800018.0
2007-08-01 11:15:00,1.0673,1.0676,1.0672,1.0675,4938700003.0
2007-08-01 11:20:00,1.0675,1.0677,1.0672,1.0674,2970499996.0
2007-08-01 11:25:00,1.0675,1.0677,1.0672,1.0673,1856599996.0
2007-08-01 11:30:00,1.0673,1.0675,1.0669,1.0669,2982099996.0
2007-08-01 11:35:00,1.0669,1.0671,1.0666,1.06665,1668200018.0
2007-08-01 11:40:00,1.06665,1.0667,1.066,1.0665,1478100004.0
2007-08-01 11:45:00,1.0665,1.0669,1.0664,1.0664,1623099993.0
2007-08-01 11:50:00,1.0664,1.0665,1.0655,1.0655,3499200006.0
2007-08-01 11:55:00,1.0655,1.0661,1.0655,1.0655,3555700001.0
2007-08-01 12:00:00,1.0655,1.066,1.06435,1.0646,4822200013.0
2007-08-01 12:05:00,1.0646,1.0656,1.0645,1.0655,1884800016.0
2007-08-01 12:10:00,1.0654,1.066,1.0652,1.0657,6006900009.0
2007-08-01 12:15:00,1.0655,1.0657,1.0654,1.0657,458600002.0
2007-08-01 12:20:00,1.0657,1.0657,1.0655,1.0657,1584000004.0
2007-08-01 12:25:00,1.06565,1.0665,1.06565,1.0659,2265900001.0
2007-08-01 12:30:00,1.0659,1.066,1.06565,1.0658,1354000001.0
2007-08-01 12:35:00,1.066,1.066,1.0643,1.0648,4723799998.0
2007-08-01 12:40:00,1.0648,1.0651,1.06475,1.0651,3155800023.0
2007-08-01 12:45:00,1.0651,1.0653,1.06465,1.06465,4985599983.0
2007-08-01 12:50:00,1.06465,1.0648,1.0643,1.0647,2916799987.0
2007-08-01 12:55:00,1.0647,1.0648,1.0644,1.0646,2830699983.0
2007-08-01 13:00:00,1.0646,1.0646,1.06415,1.0642,3826299999.0
2007-08-01 13:05:00,1.0642,1.06435,1.0626,1.06315,5495299987.0
2007-08-01 13:10:00,1.06315,1.0635,1.06295,1.0634,2567800002.0
2007-08-01 13:15:00,1.0634,1.0642,1.0634,1.0642,1528899999.0
2007-08-01 13:20:00,1.0642,1.0642,1.0629,1.0638,3226899989.0
2007-08-01 13:25:00,1.0637,1.0641,1.0631,1.0633,2282099996.0
2007-08-01 13:30:00,1.0633,1.0638,1.063,1.0637,2023799989.0
2007-08-01 13:35:00,1.0637,1.0641,1.0635,1.0637,1822099995.0
2007-08-01 13:40:00,1.0637,1.0639,1.0632,1.0633,2115199997.0
2007-08-01 13:45:00,1.0632,1.0646,1.0627,1.0644,4101300013.0
2007-08-01 13:50:00,1.0644,1.0653,1.0644,1.06445,4736130335.0
2007-08-01 13:55:00,1.06445,1.0645,1.0634,1.0643,2722400001.0
2007-08-01 14:00:00,1.0643,1.0643,1.0635,1.0636,2801999998.0
2007-08-01 14:05:00,1.0638,1.0646,1.06365,1.0645,2861500000.0
2007-08-01 14:10:00,1.0646,1.0653,1.0646,1.0652,1772199995.0
2007-08-01 14:15:00,1.0652,1.0653,1.0644,1.0648,4881000012.0
2007-08-01 14:20:00,1.0648,1.0648,1.0632,1.0634,8170899984.0
2007-08-01 14:25:00,1.0635,1.0635,1.0621,1.0623,7899200012.0
2007-08-01 14:30:00,1.0625,1.0633,1.06215,1.063,7365500040.0
2007-08-01 14:35:00,1.063,1.063,1.0623,1.0629,5893799970.0
2007-08-01 14:40:00,1.0627,1.0627,1.06085,1.0616,4570399995.0
2007-08-01 14:45:00,1.0616,1.0618,1.0613,1.0618,5410200012.0
2007-08-01 14:50:00,1.0618,1.0624,1.0617,1.0622,6961800011.0
2007-08-01 14:55:00,1.0622,1.0633,1.0622,1.0631,3413359996.0
2007-08-01 15:00:00,1.06305,1.0633,1.0629,1.0629,4086099988.0
2007-08-01 15:05:00,1.0629,1.0631,1.0626,1.0628,4309500002.0
2007-08-01 15:10:00,1.0628,1.063,1.0627,1.0628,4060800005.0
2007-08-01 15:15:00,1.0628,1.063,1.0626,1.063,4278999998.0
2007-08-01 15:20:00,1.0629,1.0631,1.0629,1.0629,3278000017.0
2007-08-01 15:25:00,1.06295,1.0634,1.0629,1.0633,2692900002.0
2007-08-01 15:30:00,1.0633,1.0634,1.0618,1.0622,4530899981.0
2007-08-01 15:35:00,1.062,1.0621,1.0606,1.0613,7570700013.0
2007-08-01 15:40:00,1.0613,1.0634,1.0609,1.0626,8283599974.0
2007-08-01 15:45:00,1.0626,1.0629,1.0623,1.0628,6132900000.0
2007-08-01 15:50:00,1.063,1.063,1.0612,1.0612,6456500011.0
2007-08-01 15:55:00,1.0613,1.0617,1.0612,1.0613,4729199995.0
2007-08-01 16:00:00,1.0613,1.0619,1.0598,1.0619,5624836003.0
2007-08-01 16:05:00,1.0618,1.0618,1.0611,1.0612,5387499997.0
2007-08-01 16:10:00,1.0613,1.0613,1.0606,1.0608,5730999992.0
2007-08-01 16:15:00,1.0608,1.0609,1.0601,1.0606,3594599988.0
2007-08-01 16:20:00,1.0604,1.0605,1.0597,1.0601,6420500018.0
2007-08-01 16:25:00,1.06,1.0604,1.0597,1.0598,8500700026.0
2007-08-01 16:30:00,1.0599,1.0599,1.0589,1.059,7786300013.0
2007-08-01 16:35:00,1.0589,1.0598,1.0587,1.0596,6854799985.0
2007-08-01 16:40:00,1.0596,1.0597,1.0589,1.0589,5652800005.0
2007-08-01 16:45:00,1.059,1.0601,1.0589,1.06,8189100026.0
2007-08-01 16:50:00,1.06,1.06,1.0591,1.0597,7409499987.0
2007-08-01 16:55:00,1.0596,1.0602,1.0589,1.059,8411499980.0
2007-08-01 17:00:00,1.0593,1.0611,1.0591,1.0608,7403299950.0
2007-08-01 17:05:00,1.0607,1.0612,1.0603,1.0603,7388700015.0
2007-08-01 17:10:00,1.0604,1.0604,1.0595,1.0598,7155400005.0
2007-08-01 17:15:00,1.0598,1.0598,1.0593,1.0594,5662199987.0
2007-08-01 17:20:00,1.0594,1.0598,1.0593,1.0598,3706600005.0
2007-08-01 17:25:00,1.0598,1.0603,1.0594,1.0603,2924199999.0
2007-08-01 17:30:00,1.0603,1.0603,1.0595,1.05965,4497099990.0
2007-08-01 17:35:00,1.0595,1.0595,1.05875,1.05905,8133800033.0
2007-08-01 17:40:00,1.0591,1.0594,1.05885,1.0589,2552999995.0
2007-08-01 17:45:00,1.05885,1.05895,1.0573,1.0576,9095599915.0
2007-08-01 17:50:00,1.0575,1.0579,1.05715,1.0579,8458099990.0
2007-08-01 17:55:00,1.0579,1.0582,1.0562,1.0562,4727000005.0
2007-08-01 18:00:00,1.0564,1.057,1.0562,1.0568,8010300050.0
2007-08-01 18:05:00,1.057,1.0576,1.057,1.0572,5191999959.0
2007-08-01 18:10:00,1.0572,1.0573,1.0555,1.0564,9419800022.0
2007-08-01 18:15:00,1.0564,1.0575,1.0564,1.0572,7527099970.0
2007-08-01 18:20:00,1.0573,1.0575,1.0563,1.0566,7118200004.0
2007-08-01 18:25:00,1.0567,1.0571,1.05645,1.0571,6502199992.0
2007-08-01 18:30:00,1.05705,1.0573,1.05695,1.0571,5242999995.0
2007-08-01 18:35:00,1.0571,1.0572,1.05665,1.0568,4612300004.0
2007-08-01 18:40:00,1.0567,1.0571,1.0567,1.057,2690000031.0
2007-08-01 18:45:00,1.057,1.0577,1.05695,1.0577,2532999996.0
2007-08-01 18:50:00,1.0577,1.0581,1.0575,1.0578,3813199996.0
2007-08-01 18:55:00,1.0578,1.0581,1.0575,1.0578,3611099990.0
2007-08-01 19:00:00,1.0578,1.0589,1.05775,1.0588,3385035990.0
2007-08-01 19:05:00,1.0588,1.0591,1.0584,1.0588,4295519995.0
2007-08-01 19:10:00,1.0588,1.059,1.0587,1.0588,2012000006.0
2007-08-01 19:15:00,1.0589,1.05965,1.05885,1.0595,5401400014.0
2007-08-01 19:20:00,1.0595,1.06,1.0595,1.0599,6200699982.0
2007-08-01 19:25:00,1.06,1.0601,1.05965,1.0599,3901099983.0
2007-08-01 19:30:00,1.0599,1.0599,1.0591,1.0593,3638999988.0
2007-08-01 19:35:00,1.0593,1.0594,1.0591,1.05915,3007599993.0
2007-08-01 19:40:00,1.05915,1.0594,1.0591,1.0594,2141199998.0
2007-08-01 19:45:00,1.0594,1.0595,1.05925,1.0595,2904277686.0
2007-08-01 19:50:00,1.0595,1.05965,1.0593,1.0595,2366348179.0
2007-08-01 19:55:00,1.0595,1.0595,1.0589,1.0589,1257399994.0
2007-08-01 20:00:00,1.0588,1.0591,1.0585,1.0587,1910899979.0
2007-08-01 20:05:00,1.0587,1.05875,1.0578,1.0587,4409799989.0
2007-08-01 20:10:00,1.0587,1.0587,1.0585,1.0585,2680799990.0
2007-08-01 20:15:00,1.0585,1.0594,1.0585,1.0588,4016399981.0
2007-08-01 20:20:00,1.0588,1.0589,1.0584,1.0585,2076900002.0
2007-08-01 20:25:00,1.05845,1.0586,1.058,1.0582,4055100005.0
2007-08-01 20:30:00,1.0582,1.0584,1.0581,1.05825,1290699986.0
2007-08-01 20:35:00,1.0583,1.0586,1.0581,1.0582,4904399997.0
2007-08-01 20:40:00,1.0582,1.0589,1.0582,1.0587,5442380001.0
2007-08-01 20:45:00,1.0587,1.0592,1.0584,1.0585,5590600015.0
2007-08-01 20:50:00,1.05845,1.0586,1.0584,1.0585,1176800000.0
2007-08-01 20:55:00,1.0585,1.0594,1.0585,1.059,3764499988.0
2007-08-01 21:00:00,1.059,1.0591,1.0588,1.059,2099300001.0
2007-08-01 21:05:00,1.0589,1.0593,1.0589,1.0592,4596499984.0
2007-08-01 21:10:00,1.0592,1.0593,1.0589,1.0589,1898099993.0
2007-08-01 21:15:00,1.0589,1.0591,1.0589,1.0591,1701799996.0
2007-08-01 21:20:00,1.0591,1.0595,1.059,1.0591,2268599996.0
2007-08-01 21:25:00,1.0591,1.0594,1.0589,1.0589,2771099993.0
2007-08-01 21:30:00,1.0589,1.059,1.0588,1.0588,2060599984.0
2007-08-01 21:35:00,1.0589,1.0591,1.05825,1.0584,3402900016.0
2007-08-01 21:40:00,1.0583,1.0585,1.058,1.058,3362699995.0
2007-08-01 21:45:00,1.058,1.0584,1.0578,1.0583,2933399997.0
2007-08-01 21:50:00,1.0583,1.0583,1.0577,1.0577,2529599994.0
2007-08-01 21:55:00,1.0577,1.0578,1.0571,1.0573,4462300004.0
2007-08-01 22:00:00,1.0573,1.0579,1.0573,1.0575,4031100002.0
2007-08-01 22:05:00,1.0575,1.0577,1.0567,1.0569,2601999998.0
2007-08-01 22:10:00,1.057,1.0574,1.0569,1.0571,1840300008.0
2007-08-01 22:15:00,1.0573,1.0573,1.0559,1.0562,1891700001.0
2007-08-01 22:20:00,1.0562,1.0565,1.056,1.0563,813699998.0
2007-08-01 22:25:00,1.0563,1.0563,1.0553,1.0557,1972900003.0
2007-08-01 22:30:00,1.0557,1.0562,1.0557,1.0558,1390300003.0
2007-08-01 22:35:00,1.0558,1.0561,1.0554,1.0559,2097899995.0
2007-08-01 22:40:00,1.0559,1.056,1.0555,1.0557,513700001.0
2007-08-01 22:45:00,1.05533,1.0558,1.0551,1.0553,1150599999.0
2007-08-01 22:50:00,1.0553,1.0557,1.0553,1.0557,1119900003.0
2007-08-01 22:55:00,1.0557,1.0561,1.0557,1.056,652900001.0
2007-08-01 23:00:00,1.056,1.0561,1.0553,1.0559,426999998.0
2007-08-01 23:05:00,1.056,1.056,1.0554,1.0554,444700000.0
2007-08-01 23:10:00,1.0555,1.0557,1.0554,1.05543,306900000.0
2007-08-01 23:15:00,1.0557,1.0559,1.0556,1.0559,586199996.0
2007-08-01 23:20:00,1.056,1.0562,1.0556,1.0559,408799998.0
2007-08-01 23:25:00,1.0559,1.056,1.05534,1.0556,602100003.0
2007-08-01 23:30:00,1.0556,1.0559,1.0556,1.0557,527699999.0
2007-08-01 23:35:00,1.0557,1.0562,1.0556,1.0561,1082499997.0
2007-08-01 23:40:00,1.0561,1.0564,1.0557,1.0559,551100005.0
2007-08-01 23:45:00,1.0558,1.0563,1.0558,1.056,492699997.0
2007-08-01 23:50:00,1.05565,1.056,1.05562,1.0559,780299991.0
2007-08-01 23:55:00,1.0559,1.0559,1.05552,1.0559,1005200008.0
2007-08-02 00:00:00,1.0559,1.056,1.0557,1.0559,967299994.0
2007-08-02 00:05:00,1.0559,1.0559,1.05547,1.0558,454000000.0
2007-08-02 00:10:00,1.0558,1.0558,1.0554,1.0555,757300004.0
2007-08-02 00:15:00,1.0555,1.0555,1.0551,1.0552,1117100001.0
2007-08-02 00:20:00,1.0555,1.0556,1.0552,1.0554,1371700005.0
2007-08-02 00:25:00,1.0554,1.0557,1.0554,1.0557,595699999.0
2007-08-02 00:30:00,1.0557,1.0557,1.0554,1.0555,294800003.0
2007-08-02 00:35:00,1.0555,1.0559,1.0554,1.0558,852700004.0
2007-08-02 00:40:00,1.0558,1.0562,1.05566,1.0561,940600009.0
2007-08-02 00:45:00,1.0561,1.0565,1.0559,1.0559,1238700001.0
2007-08-02 00:50:00,1.056,1.0561,1.05567,1.056,647300002.0
2007-08-02 00:55:00,1.056,1.056,1.056,1.056,316300005.0
2007-08-02 01:00:00,1.056,1.0565,1.056,1.0562,1578300002.0
2007-08-02 01:05:00,1.0562,1.0564,1.05615,1.05625,735999994.0
2007-08-02 01:10:00,1.0563,1.0567,1.0563,1.0567,500300000.0
2007-08-02 01:15:00,1.0566,1.0568,1.05635,1.05637,1374700004.0
2007-08-02 01:20:00,1.0568,1.05695,1.0568,1.0569,400699999.0
2007-08-02 01:25:00,1.0569,1.0574,1.05667,1.05667,704000001.0
2007-08-02 01:30:00,1.0573,1.05735,1.057,1.0571,655300004.0
2007-08-02 01:35:00,1.0571,1.0573,1.05687,1.05715,308500000.0
2007-08-02 01:40:00,1.0573,1.0574,1.0571,1.0574,189600000.0
2007-08-02 01:45:00,1.0574,1.0574,1.05705,1.0572,258900000.0
2007-08-02 01:50:00,1.05725,1.0577,1.0572,1.0574,151600000.0
2007-08-02 01:55:00,1.0574,1.0577,1.05735,1.0575,433699998.0
2007-08-02 02:00:00,1.0575,1.0576,1.0575,1.0576,259900000.0
2007-08-02 02:05:00,1.0576,1.0578,1.05735,1.0578,594300000.0
2007-08-02 02:10:00,1.0578,1.0578,1.0575,1.0577,656699995.0
2007-08-02 02:15:00,1.0577,1.0581,1.05765,1.05775,771200000.0
2007-08-02 02:20:00,1.0578,1.0578,1.0571,1.0575,787800001.0
2007-08-02 02:25:00,1.0575,1.0578,1.0575,1.0577,339999995.0
2007-08-02 02:30:00,1.0577,1.0578,1.05724,1.05735,647100003.0
2007-08-02 02:35:00,1.0577,1.0578,1.0576,1.0577,87300000.0
2007-08-02 02:40:00,1.05765,1.05765,1.0572,1.05725,391600000.0
2007-08-02 02:45:00,1.0576,1.0576,1.05727,1.0576,109400000.0
2007-08-02 02:50:00,1.0576,1.0578,1.0576,1.0577,342600000.0
2007-08-02 02:55:00,1.0577,1.0578,1.05703,1.0576,697400001.0
2007-08-02 03:00:00,1.05765,1.0577,1.05745,1.0575,205100000.0
2007-08-02 03:05:00,1.0575,1.0577,1.0572,1.05765,589100001.0
2007-08-02 03:10:00,1.05765,1.0578,1.05765,1.05775,902700004.0
2007-08-02 03:15:00,1.05775,1.05785,1.0576,1.0576,276499999.0
2007-08-02 03:20:00,1.0576,1.0577,1.05745,1.0576,327900003.0
2007-08-02 03:25:00,1.0576,1.05775,1.05745,1.0575,767600000.0
2007-08-02 03:30:00,1.0575,1.0576,1.05745,1.0576,117100000.0
2007-08-02 03:35:00,1.0576,1.05765,1.05735,1.0574,249200000.0
2007-08-02 03:40:00,1.05765,1.0577,1.0575,1.0576,208500001.0
2007-08-02 03:45:00,1.0576,1.0576,1.05705,1.05725,570300001.0
2007-08-02 03:50:00,1.0573,1.0575,1.05695,1.057,980300003.0
2007-08-02 03:55:00,1.05678,1.0572,1.05642,1.05652,1480800003.0
2007-08-02 04:00:00,1.0567,1.057,1.0565,1.05675,1425200004.0
2007-08-02 04:05:00,1.0568,1.0571,1.0568,1.057,1594200010.0
2007-08-02 04:10:00,1.057,1.057,1.05685,1.05695,1151900007.0
2007-08-02 04:15:00,1.057,1.057,1.0569,1.05695,951899999.0
2007-08-02 04:20:00,1.057,1.057,1.05695,1.057,565400001.0
2007-08-02 04:25:00,1.0571,1.0572,1.05664,1.057,897499998.0
2007-08-02 04:30:00,1.057,1.057,1.05695,1.05695,729899998.0
2007-08-02 04:35:00,1.057,1.0571,1.057,1.057,1021699988.0
2007-08-02 04:40:00,1.057,1.0573,1.057,1.05705,471500000.0
2007-08-02 04:45:00,1.05705,1.0571,1.05666,1.0571,273199999.0
2007-08-02 04:50:00,1.0571,1.0572,1.05705,1.0572,827899999.0
2007-08-02 04:55:00,1.05715,1.0572,1.0571,1.0571,170000000.0
2007-08-02 05:00:00,1.0571,1.05715,1.0569,1.057,923499997.0
2007-08-02 05:05:00,1.057,1.057,1.0566,1.0567,1069700003.0
2007-08-02 05:10:00,1.0567,1.0568,1.05665,1.0568,418900000.0
2007-08-02 05:15:00,1.05675,1.0569,1.05642,1.0569,973700004.0
2007-08-02 05:20:00,1.05657,1.057,1.05653,1.05682,1794800008.0
2007-08-02 05:25:00,1.057,1.0574,1.057,1.0574,497200002.0
2007-08-02 05:30:00,1.0574,1.0578,1.05725,1.0578,1400300002.0
2007-08-02 05:35:00,1.0578,1.0584,1.0578,1.0583,1988099995.0
2007-08-02 05:40:00,1.0583,1.0585,1.0583,1.0584,391300000.0
2007-08-02 05:45:00,1.05835,1.0585,1.05825,1.05845,945000000.0
2007-08-02 05:50:00,1.0585,1.0585,1.05835,1.0584,587099998.0
2007-08-02 05:55:00,1.0584,1.0585,1.05825,1.05835,441300000.0
2007-08-02 06:00:00,1.05788,1.05845,1.05788,1.0582,4660799982.0
2007-08-02 06:05:00,1.0582,1.0583,1.05795,1.05795,1044700004.0
2007-08-02 06:10:00,1.0582,1.0583,1.05815,1.05815,209199995.0
2007-08-02 06:15:00,1.0583,1.0586,1.05815,1.0583,484199997.0
2007-08-02 06:20:00,1.0583,1.0585,1.0583,1.0585,551099989.0
2007-08-02 06:25:00,1.0584,1.0586,1.0584,1.0586,225800000.0
2007-08-02 06:30:00,1.0586,1.0587,1.0585,1.0586,701799996.0
2007-08-02 06:35:00,1.0586,1.0587,1.0582,1.0582,3017900011.0
2007-08-02 06:40:00,1.0582,1.0586,1.05786,1.0586,4313800013.0
2007-08-02 06:45:00,1.0586,1.0588,1.0585,1.0586,1510899990.0
2007-08-02 06:50:00,1.0587,1.0588,1.0586,1.0586,864600003.0
2007-08-02 06:55:00,1.0587,1.0588,1.0584,1.0584,814099996.0
2007-08-02 07:00:00,1.0585,1.0585,1.0583,1.0584,1686799992.0
2007-08-02 07:05:00,1.0584,1.0585,1.0581,1.0581,867299995.0
2007-08-02 07:10:00,1.0582,1.0582,1.0578,1.058,1884799990.0
2007-08-02 07:15:00,1.058,1.0581,1.0569,1.05725,2362900004.0
2007-08-02 07:20:00,1.05725,1.0574,1.057,1.0573,1210399993.0
2007-08-02 07:25:00,1.0573,1.0575,1.0572,1.0574,1235899988.0
2007-08-02 07:30:00,1.0574,1.0574,1.0571,1.0572,1275899999.0
2007-08-02 07:35:00,1.0572,1.0574,1.0568,1.0568,2234000009.0
2007-08-02 07:40:00,1.0568,1.0569,1.0563,1.0564,2188299996.0
2007-08-02 07:45:00,1.0564,1.0565,1.05635,1.0564,247100000.0
2007-08-02 07:50:00,1.0565,1.05655,1.0563,1.0565,1290300003.0
2007-08-02 07:55:00,1.0565,1.05705,1.0563,1.0567,1924900005.0
2007-08-02 08:00:00,1.0567,1.057,1.0565,1.0566,678500001.0
2007-08-02 08:05:00,1.0566,1.0567,1.05615,1.0562,1121800000.0
2007-08-02 08:10:00,1.0562,1.0564,1.0561,1.0564,957899986.0
2007-08-02 08:15:00,1.0564,1.0565,1.05603,1.0565,2143599991.0
2007-08-02 08:20:00,1.0565,1.0567,1.0564,1.0567,345599999.0
2007-08-02 08:25:00,1.0567,1.0567,1.0562,1.0562,818700002.0
2007-08-02 08:30:00,1.0562,1.0562,1.0555,1.056,1838600023.0
2007-08-02 08:35:00,1.056,1.0563,1.056,1.056,942300009.0
2007-08-02 08:40:00,1.0561,1.0561,1.0553,1.056,1207200003.0
2007-08-02 08:45:00,1.056,1.0565,1.0557,1.0562,1628499994.0
2007-08-02 08:50:00,1.0563,1.0567,1.0562,1.0567,1058900001.0
2007-08-02 08:55:00,1.05665,1.0569,1.0564,1.0564,232400000.0
2007-08-02 09:00:00,1.0564,1.0574,1.0563,1.0573,1955900002.0
2007-08-02 09:05:00,1.0572,1.0574,1.057,1.0572,2754999978.0
2007-08-02 09:10:00,1.0572,1.0573,1.0563,1.0564,2007600004.0
2007-08-02 09:15:00,1.0564,1.0566,1.0562,1.0563,1734900001.0
2007-08-02 09:20:00,1.0564,1.0566,1.0558,1.05634,3578000008.0
2007-08-02 09:25:00,1.0566,1.057,1.0566,1.0569,1854099996.0
2007-08-02 09:30:00,1.0569,1.05695,1.05607,1.0568,2277500009.0
2007-08-02 09:35:00,1.0568,1.0569,1.05665,1.0569,1202800001.0
2007-08-02 09:40:00,1.0569,1.0569,1.05632,1.0566,1265100003.0
2007-08-02 09:45:00,1.0567,1.05795,1.0566,1.057,2690400004.0
2007-08-02 09:50:00,1.057,1.057,1.0565,1.05675,537100003.0
2007-08-02 09:55:00,1.05675,1.0585,1.0566,1.0583,1077401998.0
2007-08-02 10:00:00,1.0582,1.0585,1.0569,1.0585,3384477329.0
2007-08-02 10:05:00,1.0585,1.0585,1.0577,1.0579,2392000005.0
2007-08-02 10:10:00,1.0579,1.058,1.0575,1.0576,1035368833.0
2007-08-02 10:15:00,1.0576,1.0576,1.05695,1.0574,1854799981.0
2007-08-02 10:20:00,1.0574,1.0574,1.0569,1.0569,2458700005.0
2007-08-02 10:25:00,1.057,1.0573,1.0569,1.0571,1303499998.0
2007-08-02 10:30:00,1.0571,1.0578,1.057,1.0576,2724320764.0
2007-08-02 10:35:00,1.0576,1.0577,1.0575,1.0576,1586687288.0
2007-08-02 10:40:00,1.0576,1.0576,1.0576,1.0576,571500010.0
2007-08-02 10:45:00,1.0576,1.058,1.0575,1.058,1138800008.0
2007-08-02 10:50:00,1.058,1.0582,1.05755,1.0582,2516399985.0
2007-08-02 10:55:00,1.0582,1.0584,1.0579,1.058,1791500017.0
2007-08-02 11:00:00,1.058,1.058,1.0575,1.0576,1407999990.0
2007-08-02 11:05:00,1.05775,1.0581,1.05755,1.0577,1816799993.0
2007-08-02 11:10:00,1.0577,1.0578,1.0571,1.0572,1183999998.0
2007-08-02 11:15:00,1.05715,1.05765,1.05705,1.0576,973700001.0
2007-08-02 11:20:00,1.0576,1.0576,1.05755,1.0576,243000000.0
2007-08-02 11:25:00,1.0576,1.0579,1.0576,1.0579,526300000.0
2007-08-02 11:30:00,1.0579,1.0586,1.0579,1.0583,3178900001.0
2007-08-02 11:35:00,1.0584,1.0584,1.0577,1.058,1732099992.0
2007-08-02 11:40:00,1.05805,1.0583,1.0578,1.0578,2332899995.0
2007-08-02 11:45:00,1.0579,1.0581,1.0578,1.058,1854199991.0
2007-08-02 11:50:00,1.058,1.05865,1.0579,1.05865,1730299987.0
2007-08-02 11:55:00,1.05865,1.05865,1.05745,1.0577,2716299998.0
2007-08-02 12:00:00,1.0577,1.0577,1.0575,1.0576,1111399992.0
2007-08-02 12:05:00,1.0576,1.0577,1.05755,1.0577,1086600000.0
2007-08-02 12:10:00,1.0577,1.0579,1.05755,1.0578,1462099983.0
2007-08-02 12:15:00,1.05775,1.058,1.05765,1.05795,2964299977.0
2007-08-02 12:20:00,1.058,1.0589,1.05795,1.0588,3090499990.0
2007-08-02 12:25:00,1.0588,1.0591,1.05835,1.0589,3784700000.0
2007-08-02 12:30:00,1.059,1.0594,1.05895,1.059,2708899999.0
2007-08-02 12:35:00,1.059,1.0596,1.0588,1.0596,3923999980.0
2007-08-02 12:40:00,1.0596,1.0599,1.05935,1.0594,2228699991.0
2007-08-02 12:45:00,1.0594,1.0596,1.05915,1.05915,2366699987.0
2007-08-02 12:50:00,1.0592,1.0595,1.05915,1.0593,897400003.0
2007-08-02 12:55:00,1.0593,1.0593,1.0585,1.0587,2770899995.0
2007-08-02 13:00:00,1.0587,1.0588,1.05855,1.05855,4291000009.0
2007-08-02 13:05:00,1.05855,1.05875,1.05825,1.05825,3591199996.0
2007-08-02 13:10:00,1.05825,1.0585,1.05785,1.05805,1629399990.0
2007-08-02 13:15:00,1.05805,1.0583,1.05785,1.05805,2088499994.0
2007-08-02 13:20:00,1.05805,1.05825,1.0575,1.0575,1339799998.0
2007-08-02 13:25:00,1.0576,1.0577,1.0571,1.0571,2720200008.0
2007-08-02 13:30:00,1.05715,1.0572,1.0562,1.05655,1380899997.0
2007-08-02 13:35:00,1.05655,1.05665,1.0562,1.0563,4980299993.0
2007-08-02 13:40:00,1.0563,1.0567,1.0563,1.0567,1888400009.0
2007-08-02 13:45:00,1.05675,1.0569,1.05655,1.0568,3540100009.0
2007-08-02 13:50:00,1.05675,1.0576,1.05675,1.0576,1851100006.0
2007-08-02 13:55:00,1.0576,1.0576,1.05715,1.0572,2965000005.0
2007-08-02 14:00:00,1.0572,1.0573,1.0569,1.0571,3159300009.0
2007-08-02 14:05:00,1.0571,1.0578,1.05695,1.0578,1783600003.0
2007-08-02 14:10:00,1.0578,1.0579,1.057,1.0571,3292499998.0
2007-08-02 14:15:00,1.0571,1.058,1.0571,1.058,2841200021.0
2007-08-02 14:20:00,1.058,1.0583,1.0578,1.05815,1701000003.0
2007-08-02 14:25:00,1.05815,1.0584,1.05785,1.058,3180499990.0
2007-08-02 14:30:00,1.058,1.0585,1.0579,1.05795,1749900006.0
2007-08-02 14:35:00,1.05795,1.05805,1.0577,1.0579,2007000002.0
2007-08-02 14:40:00,1.0579,1.0579,1.05735,1.0576,6736099990.0
2007-08-02 14:45:00,1.0576,1.0582,1.05715,1.0576,4328409644.0
2007-08-02 14:50:00,1.0576,1.0576,1.057,1.05735,1618800003.0
2007-08-02 14:55:00,1.05735,1.05735,1.05655,1.05665,1506199999.0
2007-08-02 15:00:00,1.05665,1.0567,1.0559,1.0564,1523800001.0
2007-08-02 15:05:00,1.0564,1.0564,1.05605,1.05615,1127999998.0
2007-08-02 15:10:00,1.0562,1.0566,1.056,1.0565,2308499994.0
2007-08-02 15:15:00,1.0565,1.0566,1.0562,1.0565,1114199998.0
2007-08-02 15:20:00,1.0564,1.0567,1.0551,1.0551,1447400000.0
2007-08-02 15:25:00,1.0551,1.0551,1.0527,1.0533,3821600018.0
2007-08-02 15:30:00,1.0532,1.0539,1.0532,1.0536,5009899999.0
2007-08-02 15:35:00,1.0537,1.0537,1.0528,1.053,7450900001.0
2007-08-02 15:40:00,1.0531,1.0534,1.0529,1.053,7117499974.0
2007-08-02 15:45:00,1.0528,1.0536,1.0526,1.0534,5487099998.0
2007-08-02 15:50:00,1.0534,1.0537,1.0529,1.0531,5137000003.0
2007-08-02 15:55:00,1.0531,1.0535,1.053,1.0531,6781299992.0
2007-08-02 16:00:00,1.0531,1.0534,1.0516,1.0518,6882000008.0
2007-08-02 16:05:00,1.0519,1.0522,1.0512,1.0522,6613800007.0
2007-08-02 16:10:00,1.0522,1.0526,1.05205,1.0524,5283400011.0
2007-08-02 16:15:00,1.05235,1.0524,1.0514,1.052,6641500022.0
2007-08-02 16:20:00,1.052,1.0525,1.0517,1.05195,5193100000.0
2007-08-02 16:25:00,1.05195,1.0522,1.0519,1.0522,2293999993.0
2007-08-02 16:30:00,1.0521,1.0523,1.05185,1.05205,2021999998.0
2007-08-02 16:35:00,1.05205,1.05225,1.05185,1.05225,2890600015.0
2007-08-02 16:40:00,1.05225,1.05265,1.0522,1.0522,5576299994.0
2007-08-02 16:45:00,1.0522,1.05235,1.05205,1.05225,2016999994.0
2007-08-02 16:50:00,1.0522,1.0527,1.05215,1.0527,3878899996.0
2007-08-02 16:55:00,1.0527,1.05395,1.05265,1.0538,4867899982.0
2007-08-02 17:00:00,1.05375,1.0538,1.05275,1.0532,4917900004.0
2007-08-02 17:05:00,1.0532,1.05325,1.0528,1.053,1740700003.0
2007-08-02 17:10:00,1.053,1.0531,1.05275,1.053,4353099981.0
2007-08-02 17:15:00,1.053,1.05325,1.05275,1.0532,3457100006.0
2007-08-02 17:20:00,1.0531,1.05315,1.05275,1.05285,3253800007.0
2007-08-02 17:25:00,1.0528,1.05315,1.0527,1.0528,1883200006.0
2007-08-02 17:30:00,1.0528,1.053,1.0526,1.0527,2219100004.0
2007-08-02 17:35:00,1.0527,1.05285,1.0522,1.05245,3262799980.0
2007-08-02 17:40:00,1.0524,1.0526,1.0522,1.05225,1793500015.0
2007-08-02 17:45:00,1.05225,1.0523,1.05205,1.05205,731800000.0
2007-08-02 17:50:00,1.05205,1.0527,1.05205,1.0527,1824899995.0
2007-08-02 17:55:00,1.0527,1.0528,1.0523,1.0528,3307600011.0
2007-08-02 18:00:00,1.05275,1.0528,1.05235,1.05245,2686000013.0
2007-08-02 18:05:00,1.05245,1.0525,1.05165,1.05185,2139199992.0
2007-08-02 18:10:00,1.05185,1.0519,1.0508,1.0513,3252199998.0
2007-08-02 18:15:00,1.0513,1.0521,1.05125,1.05195,3993100014.0
2007-08-02 18:20:00,1.052,1.0523,1.05165,1.0518,3568600002.0
2007-08-02 18:25:00,1.0518,1.0518,1.0515,1.05165,1296100001.0
2007-08-02 18:30:00,1.0516,1.0517,1.0514,1.0514,2512000006.0
2007-08-02 18:35:00,1.05135,1.0515,1.0509,1.0513,3162900006.0
2007-08-02 18:40:00,1.0513,1.0516,1.0512,1.0514,2036200008.0
2007-08-02 18:45:00,1.0514,1.0516,1.05125,1.0515,1795999996.0
2007-08-02 18:50:00,1.0515,1.05225,1.0515,1.0522,4312600043.0
2007-08-02 18:55:00,1.0522,1.05225,1.05205,1.05225,2261799996.0
2007-08-02 19:00:00,1.0522,1.0527,1.0522,1.0526,1239699996.0
2007-08-02 19:05:00,1.0526,1.05275,1.0522,1.0526,2498900005.0
2007-08-02 19:10:00,1.0526,1.0534,1.0526,1.053,3518600004.0
2007-08-02 19:15:00,1.053,1.0531,1.05275,1.05295,1866499992.0
2007-08-02 19:20:00,1.0529,1.0531,1.05245,1.0531,3832099990.0
2007-08-02 19:25:00,1.0531,1.0534,1.0528,1.0534,4675999971.0
2007-08-02 19:30:00,1.0534,1.0534,1.05195,1.05195,1937400009.0
2007-08-02 19:35:00,1.05195,1.0524,1.05165,1.05235,2969299996.0
2007-08-02 19:40:00,1.0524,1.0525,1.0523,1.0524,394699998.0
2007-08-02 19:45:00,1.0524,1.0527,1.0523,1.0527,1501500016.0
2007-08-02 19:50:00,1.0527,1.0528,1.05255,1.0526,1787400004.0
2007-08-02 19:55:00,1.0526,1.0527,1.052,1.052,2573999998.0
2007-08-02 20:00:00,1.052,1.0524,1.052,1.0521,1210400004.0
2007-08-02 20:05:00,1.0521,1.0522,1.0521,1.05215,716800000.0
2007-08-02 20:10:00,1.0522,1.05275,1.05215,1.0527,2242300004.0
2007-08-02 20:15:00,1.0527,1.0529,1.05246,1.05246,1036300003.0
2007-08-02 20:20:00,1.0529,1.053,1.05232,1.0524,1778199989.0
2007-08-02 20:25:00,1.05265,1.053,1.0526,1.05285,1774899996.0
2007-08-02 20:30:00,1.0529,1.0531,1.05285,1.05285,2005299996.0
2007-08-02 20:35:00,1.0529,1.05315,1.05265,1.05285,2231899984.0
2007-08-02 20:40:00,1.05285,1.05285,1.0526,1.0527,1031100005.0
2007-08-02 20:45:00,1.0527,1.0531,1.0527,1.0528,2634200003.0
2007-08-02 20:50:00,1.0528,1.05285,1.05265,1.0528,1246900007.0
2007-08-02 20:55:00,1.0527,1.0532,1.05265,1.05295,4355099972.0
2007-08-02 21:00:00,1.0529,1.05295,1.0528,1.0529,699700002.0
2007-08-02 21:05:00,1.0529,1.05295,1.0526,1.0526,490099998.0
2007-08-02 21:10:00,1.0526,1.0529,1.05245,1.0528,2194300002.0
2007-08-02 21:15:00,1.0528,1.0528,1.05255,1.0527,1790199984.0
2007-08-02 21:20:00,1.0527,1.0527,1.05235,1.0525,871999996.0
2007-08-02 21:25:00,1.0525,1.05285,1.0524,1.0525,2076100002.0
2007-08-02 21:30:00,1.0525,1.0525,1.05165,1.05215,3873399996.0
2007-08-02 21:35:00,1.0521,1.0524,1.05205,1.0524,821800003.0
2007-08-02 21:40:00,1.0523,1.0526,1.0522,1.05245,1251300004.0
2007-08-02 21:45:00,1.0525,1.0528,1.0524,1.0527,998200004.0
2007-08-02 21:50:00,1.0527,1.0529,1.05265,1.0529,1624400015.0
2007-08-02 21:55:00,1.05285,1.05325,1.05275,1.0531,678700000.0
2007-08-02 22:00:00,1.0531,1.0534,1.05285,1.05325,2192599999.0
2007-08-02 22:05:00,1.0533,1.0533,1.0527,1.0528,1143999999.0
2007-08-02 22:10:00,1.05285,1.05295,1.0525,1.0526,684900000.0
2007-08-02 22:15:00,1.0526,1.0526,1.0517,1.0518,2286399995.0
2007-08-02 22:20:00,1.0518,1.0526,1.0518,1.0524,1796100008.0
2007-08-02 22:25:00,1.0524,1.0526,1.0524,1.0525,794999997.0
2007-08-02 22:30:00,1.0525,1.0526,1.052,1.0521,1974100004.0
2007-08-02 22:35:00,1.0521,1.0524,1.0521,1.0523,794000001.0
2007-08-02 22:40:00,1.0524,1.0524,1.05205,1.0523,513800002.0
2007-08-02 22:45:00,1.0524,1.0529,1.0521,1.0524,3572399995.0
2007-08-02 22:50:00,1.0524,1.0527,1.0522,1.0524,1487199995.0
2007-08-02 22:55:00,1.0525,1.0525,1.052,1.052,1019699998.0
2007-08-02 23:00:00,1.052,1.052,1.05175,1.05175,521399993.0
2007-08-02 23:05:00,1.052,1.0521,1.0516,1.052,1065599997.0
2007-08-02 23:10:00,1.052,1.0527,1.0518,1.0526,698800007.0
2007-08-02 23:15:00,1.0526,1.0528,1.0525,1.0527,584300002.0
2007-08-02 23:20:00,1.0527,1.0529,1.0527,1.0529,329600004.0
2007-08-02 23:25:00,1.05247,1.053,1.05247,1.05277,467600000.0
2007-08-02 23:30:00,1.053,1.053,1.05238,1.0529,412800000.0
2007-08-02 23:35:00,1.0529,1.053,1.05257,1.0527,346199998.0
2007-08-02 23:40:00,1.05274,1.053,1.05266,1.053,680099998.0
2007-08-02 23:45:00,1.05262,1.05293,1.05258,1.05282,563300005.0
2007-08-02 23:50:00,1.0531,1.0531,1.0524,1.0526,366699997.0
2007-08-02 23:55:00,1.0526,1.0527,1.05215,1.0527,549899999.0
2007-08-03 00:00:00,1.0527,1.053,1.0525,1.053,382500000.0
2007-08-03 00:05:00,1.053,1.0531,1.0529,1.053,566499994.0
2007-08-03 00:10:00,1.0528,1.0529,1.05255,1.0527,484499994.0
2007-08-03 00:15:00,1.0528,1.0529,1.05256,1.0529,327700000.0
2007-08-03 00:20:00,1.0529,1.0529,1.05255,1.05275,138700000.0
2007-08-03 00:25:00,1.05275,1.0529,1.05233,1.0529,335600003.0
2007-08-03 00:30:00,1.0528,1.0529,1.05246,1.05255,196000000.0
2007-08-03 00:35:00,1.05285,1.0532,1.05285,1.05315,242200000.0
2007-08-03 00:40:00,1.05315,1.0532,1.05281,1.05315,286899999.0
2007-08-03 00:45:00,1.0532,1.0532,1.053,1.0532,399100000.0
2007-08-03 00:50:00,1.0532,1.0532,1.05278,1.05281,828300000.0
2007-08-03 00:55:00,1.0532,1.0532,1.0528,1.0531,566100004.0
2007-08-03 01:00:00,1.0532,1.0532,1.05276,1.0532,560099997.0
2007-08-03 01:05:00,1.0532,1.0532,1.0529,1.0532,405400002.0
2007-08-03 01:10:00,1.05302,1.0533,1.05282,1.0533,756999995.0
2007-08-03 01:15:00,1.0533,1.0533,1.0533,1.0533,143900000.0
2007-08-03 01:20:00,1.0533,1.0535,1.0533,1.05345,314000002.0
2007-08-03 01:25:00,1.0535,1.0535,1.0533,1.0535,413100005.0
2007-08-03 01:30:00,1.0535,1.0535,1.05345,1.05345,124900001.0
2007-08-03 01:35:00,1.0535,1.0537,1.05345,1.0536,299400004.0
2007-08-03 01:40:00,1.0536,1.0537,1.05335,1.0536,374800001.0
2007-08-03 01:45:00,1.0537,1.0537,1.0533,1.0537,182500001.0
2007-08-03 01:50:00,1.0537,1.0537,1.0535,1.0536,464799999.0
2007-08-03 01:55:00,1.0536,1.0537,1.0534,1.0537,499799997.0
2007-08-03 02:00:00,1.0538,1.0538,1.0534,1.0536,611600001.0
2007-08-03 02:05:00,1.0536,1.0536,1.05329,1.0536,121599999.0
2007-08-03 02:10:00,1.0534,1.05345,1.0532,1.05342,375899998.0
2007-08-03 02:15:00,1.0535,1.0536,1.05322,1.0535,110700000.0
2007-08-03 02:20:00,1.0535,1.0535,1.05315,1.0532,327799998.0
2007-08-03 02:25:00,1.0532,1.0534,1.0532,1.05335,433799996.0
2007-08-03 02:30:00,1.05335,1.0535,1.05327,1.05329,1320900016.0
2007-08-03 02:35:00,1.0534,1.0536,1.05309,1.0533,806800004.0
2007-08-03 02:40:00,1.0534,1.0534,1.05303,1.05335,199700000.0
2007-08-03 02:45:00,1.0533,1.0535,1.05305,1.0535,403799998.0
2007-08-03 02:50:00,1.05327,1.0535,1.05315,1.05345,118700000.0
2007-08-03 02:55:00,1.0535,1.0535,1.05303,1.05345,188200000.0
2007-08-03 03:00:00,1.0535,1.0535,1.0531,1.0535,55900000.0
2007-08-03 03:05:00,1.0535,1.0536,1.05317,1.0536,385200000.0
2007-08-03 03:10:00,1.0536,1.0538,1.05334,1.05359,547199989.0
2007-08-03 03:15:00,1.0538,1.0539,1.0534,1.0535,1449299995.0
2007-08-03 03:20:00,1.05325,1.054,1.05309,1.054,1453300025.0
2007-08-03 03:25:00,1.0539,1.0542,1.0536,1.05365,1700199996.0
2007-08-03 03:30:00,1.05339,1.0538,1.05329,1.0538,723500001.0
2007-08-03 03:35:00,1.0538,1.0539,1.05338,1.0538,300200004.0
2007-08-03 03:40:00,1.05353,1.054,1.05349,1.054,983200003.0
2007-08-03 03:45:00,1.05395,1.0542,1.0537,1.05395,1338500002.0
2007-08-03 03:50:00,1.05395,1.0541,1.0539,1.054,904900009.0
2007-08-03 03:55:00,1.054,1.054,1.05311,1.05343,817099999.0
2007-08-03 04:00:00,1.05336,1.0537,1.05314,1.0536,240700001.0
2007-08-03 04:05:00,1.0536,1.0537,1.05278,1.0537,1124300002.0
2007-08-03 04:10:00,1.0536,1.0537,1.05263,1.05282,1279200006.0
2007-08-03 04:15:00,1.0532,1.0534,1.0531,1.0534,538699996.0
2007-08-03 04:20:00,1.0534,1.0534,1.05291,1.0534,356900000.0
2007-08-03 04:25:00,1.05303,1.0536,1.05303,1.0536,645500001.0
2007-08-03 04:30:00,1.0536,1.0537,1.0535,1.0535,1689100010.0
2007-08-03 04:35:00,1.05319,1.0536,1.05319,1.0533,492400001.0
2007-08-03 04:40:00,1.0536,1.0536,1.05325,1.05335,636799998.0
2007-08-03 04:45:00,1.0533,1.0536,1.05322,1.0536,769400003.0
2007-08-03 04:50:00,1.0536,1.0537,1.0533,1.05346,352900000.0
2007-08-03 04:55:00,1.0537,1.0537,1.05341,1.0537,468899995.0
2007-08-03 05:00:00,1.0537,1.0538,1.05343,1.0537,569400003.0
2007-08-03 05:05:00,1.0535,1.0537,1.05328,1.0536,826300005.0
2007-08-03 05:10:00,1.0535,1.0536,1.0534,1.0535,821399999.0
2007-08-03 05:15:00,1.0535,1.0535,1.05285,1.05295,724900011.0
2007-08-03 05:20:00,1.053,1.053,1.05217,1.0528,1865500001.0
2007-08-03 05:25:00,1.0528,1.0534,1.05236,1.05257,1100899998.0
2007-08-03 05:30:00,1.0528,1.0532,1.0525,1.05255,954300000.0
2007-08-03 05:35:00,1.05255,1.0526,1.05213,1.0525,789499996.0
2007-08-03 05:40:00,1.0525,1.05255,1.05205,1.05255,530199999.0
2007-08-03 05:45:00,1.0526,1.0528,1.05218,1.05265,1185499990.0
2007-08-03 05:50:00,1.05242,1.05355,1.05226,1.05285,2660000001.0
2007-08-03 05:55:00,1.0528,1.0528,1.05247,1.0526,2398599985.0
2007-08-03 06:00:00,1.05269,1.053,1.05249,1.053,6106499956.0
2007-08-03 06:05:00,1.053,1.05315,1.0526,1.0531,2815499990.0
2007-08-03 06:10:00,1.0531,1.0531,1.0528,1.05288,1000399990.0
2007-08-03 06:15:00,1.0531,1.0531,1.0527,1.05285,3746100000.0
2007-08-03 06:20:00,1.0531,1.0531,1.05305,1.0531,77800000.0
2007-08-03 06:25:00,1.0531,1.0531,1.05272,1.05292,258799997.0
2007-08-03 06:30:00,1.05288,1.0531,1.05267,1.0528,1748100007.0
2007-08-03 06:35:00,1.05249,1.05267,1.0524,1.05258,4293899995.0
2007-08-03 06:40:00,1.0526,1.05265,1.05244,1.0526,6983999961.0
2007-08-03 06:45:00,1.0527,1.0527,1.0525,1.0526,971199992.0
2007-08-03 06:50:00,1.0528,1.0528,1.05238,1.05252,1399200003.0
2007-08-03 06:55:00,1.05255,1.0528,1.05219,1.05252,2676399991.0
2007-08-03 07:00:00,1.0526,1.0528,1.05258,1.0528,1237299991.0
2007-08-03 07:05:00,1.0528,1.053,1.05268,1.0528,2374533303.0
2007-08-03 07:10:00,1.05277,1.05286,1.0526,1.0526,5355299878.0
2007-08-03 07:15:00,1.05261,1.05305,1.05261,1.053,2767033290.0
2007-08-03 07:20:00,1.05295,1.053,1.05262,1.05273,2595300005.0
2007-08-03 07:25:00,1.053,1.053,1.05295,1.053,94400000.0
2007-08-03 07:30:00,1.053,1.05305,1.05255,1.05277,3005899985.0
2007-08-03 07:35:00,1.0529,1.05291,1.05253,1.0527,2259599995.0
2007-08-03 07:40:00,1.0532,1.0535,1.0528,1.0529,1497100005.0
2007-08-03 07:45:00,1.053,1.0533,1.05225,1.0525,1389500004.0
2007-08-03 07:50:00,1.05237,1.0527,1.05205,1.0525,872799994.0
2007-08-03 07:55:00,1.0525,1.0533,1.0523,1.0528,1755300008.0
2007-08-03 08:00:00,1.0531,1.0534,1.05295,1.0533,1671400000.0
2007-08-03 08:05:00,1.0533,1.0534,1.0532,1.0534,476300000.0
2007-08-03 08:10:00,1.0534,1.0537,1.0531,1.05355,1702500003.0
2007-08-03 08:15:00,1.05355,1.0537,1.05307,1.0537,1289000000.0
2007-08-03 08:20:00,1.0537,1.054,1.0535,1.054,1432999996.0
2007-08-03 08:25:00,1.054,1.054,1.0533,1.0535,894300000.0
2007-08-03 08:30:00,1.05345,1.0535,1.0532,1.0533,935099999.0
2007-08-03 08:35:00,1.0533,1.0533,1.0532,1.05325,351500001.0
2007-08-03 08:40:00,1.05325,1.05325,1.053,1.05305,831400001.0
2007-08-03 08:45:00,1.05251,1.0531,1.05251,1.0529,1264200000.0
2007-08-03 08:50:00,1.0529,1.0529,1.0521,1.05245,713699999.0
2007-08-03 08:55:00,1.0525,1.0528,1.05245,1.0526,644699996.0
2007-08-03 09:00:00,1.0527,1.0532,1.0527,1.05315,1661970003.0
2007-08-03 09:05:00,1.05315,1.05315,1.05295,1.0531,712900006.0
2007-08-03 09:10:00,1.0531,1.0543,1.0531,1.0543,3175000009.0
2007-08-03 09:15:00,1.05415,1.0546,1.05345,1.05415,4548099993.0
2007-08-03 09:20:00,1.0542,1.0544,1.0536,1.0541,5178199981.0
2007-08-03 09:25:00,1.0541,1.0544,1.054,1.0543,3259799998.0
2007-08-03 09:30:00,1.0543,1.0558,1.0542,1.0552,9904100004.0
2007-08-03 09:35:00,1.0551,1.056,1.0551,1.0559,4764500003.0
2007-08-03 09:40:00,1.0559,1.05625,1.0558,1.0562,2347899999.0
2007-08-03 09:45:00,1.05625,1.0567,1.0562,1.0565,3700100002.0
2007-08-03 09:50:00,1.0565,1.05675,1.05635,1.05665,3646400005.0
2007-08-03 09:55:00,1.0566,1.0569,1.0566,1.0568,4280320003.0
2007-08-03 10:00:00,1.0569,1.0572,1.0565,1.057,5909000003.0
2007-08-03 10:05:00,1.057,1.0572,1.0567,1.0569,5874999946.0
2007-08-03 10:10:00,1.057,1.0573,1.0565,1.0566,3894699984.0
2007-08-03 10:15:00,1.0566,1.0567,1.0554,1.05555,3680200025.0
2007-08-03 10:20:00,1.0556,1.0567,1.05555,1.0564,4652900024.0
2007-08-03 10:25:00,1.05635,1.0564,1.0562,1.0562,1272000002.0
2007-08-03 10:30:00,1.0562,1.0565,1.0562,1.0563,2587200007.0
2007-08-03 10:35:00,1.0563,1.0565,1.05625,1.0565,2139899986.0
2007-08-03 10:40:00,1.0565,1.0565,1.05625,1.0564,1481100002.0
2007-08-03 10:45:00,1.0564,1.0569,1.0563,1.0565,3084700000.0
2007-08-03 10:50:00,1.0565,1.0572,1.0564,1.057,2242200001.0
2007-08-03 10:55:00,1.057,1.0571,1.0569,1.0569,1760600003.0
2007-08-03 11:00:00,1.0569,1.0571,1.05685,1.05685,844900000.0
2007-08-03 11:05:00,1.0569,1.0575,1.0568,1.0574,3390999989.0
2007-08-03 11:10:00,1.0574,1.0575,1.0572,1.0573,3925700004.0
2007-08-03 11:15:00,1.0573,1.0574,1.0563,1.0564,3655699983.0
2007-08-03 11:20:00,1.0564,1.0573,1.0564,1.0573,4568399999.0
2007-08-03 11:25:00,1.0573,1.0576,1.057,1.0571,4232999987.0
2007-08-03 11:30:00,1.0571,1.0571,1.0566,1.0568,3742199997.0
2007-08-03 11:35:00,1.0568,1.0568,1.0563,1.0566,4472291127.0
2007-08-03 11:40:00,1.0566,1.0566,1.0565,1.0566,761799998.0
2007-08-03 11:45:00,1.0566,1.057,1.0566,1.0567,2247900017.0
2007-08-03 11:50:00,1.0566,1.0568,1.0565,1.0568,3229800008.0
2007-08-03 11:55:00,1.0568,1.0576,1.0567,1.0571,7018907766.0
2007-08-03 12:00:00,1.057,1.0572,1.0568,1.0569,1096899993.0
2007-08-03 12:05:00,1.057,1.057,1.0568,1.057,1091899993.0
2007-08-03 12:10:00,1.057,1.0573,1.0569,1.0572,2637992087.0
2007-08-03 12:15:00,1.0572,1.0572,1.0567,1.0568,1898699996.0
2007-08-03 12:20:00,1.0568,1.0568,1.05675,1.0568,715699999.0
2007-08-03 12:25:00,1.0568,1.0569,1.0566,1.0568,1099099999.0
2007-08-03 12:30:00,1.0568,1.0569,1.0565,1.0568,1189461426.0
2007-08-03 12:35:00,1.0568,1.0569,1.05603,1.0568,2668000001.0
2007-08-03 12:40:00,1.0568,1.0569,1.0568,1.0569,1396799997.0
2007-08-03 12:45:00,1.0568,1.0569,1.0567,1.0568,930000001.0
2007-08-03 12:50:00,1.0568,1.0569,1.0567,1.0568,1083699999.0
2007-08-03 12:55:00,1.0568,1.057,1.0567,1.0568,1171499994.0
2007-08-03 13:00:00,1.0568,1.0569,1.05645,1.0567,1537000005.0
2007-08-03 13:05:00,1.0567,1.0567,1.0564,1.0566,1622000000.0
2007-08-03 13:10:00,1.0566,1.0567,1.0565,1.0566,1351600002.0
2007-08-03 13:15:00,1.0566,1.0573,1.0565,1.0571,3075999987.0
2007-08-03 13:20:00,1.0571,1.0572,1.0569,1.057,2773599997.0
2007-08-03 13:25:00,1.057,1.0573,1.0568,1.0573,2868499992.0
2007-08-03 13:30:00,1.0573,1.0573,1.05695,1.0572,1178199995.0
2007-08-03 13:35:00,1.0572,1.0572,1.0571,1.0571,710600002.0
2007-08-03 13:40:00,1.0571,1.0571,1.0567,1.0567,712499996.0
2007-08-03 13:45:00,1.0567,1.0569,1.0566,1.0567,1689100004.0
2007-08-03 13:50:00,1.0567,1.0569,1.05655,1.0566,1424599996.0
2007-08-03 13:55:00,1.0567,1.0573,1.0565,1.0565,4889600007.0
2007-08-03 14:00:00,1.0564,1.057,1.0563,1.0563,3930099991.0
2007-08-03 14:05:00,1.0563,1.0566,1.0563,1.0564,4230100009.0
2007-08-03 14:10:00,1.0564,1.0568,1.0564,1.0567,4855600037.0
2007-08-03 14:15:00,1.0567,1.0571,1.0561,1.0569,5754999990.0
2007-08-03 14:20:00,1.057,1.057,1.0563,1.0566,4608099995.0
2007-08-03 14:25:00,1.0566,1.0567,1.0561,1.0562,2801099995.0
2007-08-03 14:30:00,1.0563,1.0563,1.0542,1.0549,6646100025.0
2007-08-03 14:35:00,1.0549,1.056,1.0549,1.056,8326600017.0
2007-08-03 14:40:00,1.0563,1.0566,1.0557,1.0565,7120600006.0
2007-08-03 14:45:00,1.0566,1.0568,1.0563,1.0564,7081499979.0
2007-08-03 14:50:00,1.0564,1.0564,1.0561,1.0563,5314999973.0
2007-08-03 14:55:00,1.0563,1.0563,1.0557,1.0558,3632200014.0
2007-08-03 15:00:00,1.0558,1.0561,1.0554,1.0556,3735000006.0
2007-08-03 15:05:00,1.0556,1.0556,1.0548,1.0548,6396300017.0
2007-08-03 15:10:00,1.0548,1.055,1.05445,1.05475,4506299992.0
2007-08-03 15:15:00,1.05475,1.0551,1.0545,1.0546,4453100001.0
2007-08-03 15:20:00,1.0546,1.0549,1.053,1.0533,6248924999.0
2007-08-03 15:25:00,1.0533,1.0533,1.052,1.0521,7643899997.0
2007-08-03 15:30:00,1.0521,1.0522,1.0507,1.051,8900699986.0
2007-08-03 15:35:00,1.0512,1.0515,1.051,1.05115,6513600003.0
2007-08-03 15:40:00,1.05115,1.0513,1.0501,1.0505,6909499977.0
2007-08-03 15:45:00,1.0506,1.0507,1.0501,1.0505,7593699980.0
2007-08-03 15:50:00,1.0503,1.0515,1.0502,1.0511,7741020001.0
2007-08-03 15:55:00,1.0512,1.0515,1.05,1.0515,8248599947.0
2007-08-03 16:00:00,1.0515,1.0533,1.0512,1.05275,7321400008.0
2007-08-03 16:05:00,1.05275,1.0541,1.0527,1.0536,6336700017.0
2007-08-03 16:10:00,1.0536,1.0536,1.053,1.0532,5588599993.0
2007-08-03 16:15:00,1.0532,1.0534,1.05295,1.053,7173899992.0
2007-08-03 16:20:00,1.053,1.053,1.0509,1.051,8791800015.0
2007-08-03 16:25:00,1.0509,1.0516,1.0507,1.05155,8193700002.0
2007-08-03 16:30:00,1.0515,1.0527,1.0515,1.0524,4593100014.0
2007-08-03 16:35:00,1.0522,1.0534,1.0522,1.0528,9331099969.0
2007-08-03 16:40:00,1.05275,1.053,1.0526,1.05275,4703499987.0
2007-08-03 16:45:00,1.05275,1.0544,1.05265,1.054,8291699987.0
2007-08-03 16:50:00,1.0541,1.0542,1.0534,1.0541,4676200017.0
2007-08-03 16:55:00,1.0541,1.0544,1.05355,1.05355,4383600005.0
2007-08-03 17:00:00,1.05355,1.0543,1.0534,1.054,3399599979.0
2007-08-03 17:05:00,1.0541,1.0542,1.05355,1.05375,5151599997.0
2007-08-03 17:10:00,1.05375,1.0539,1.0535,1.0538,3444799991.0
2007-08-03 17:15:00,1.0538,1.0541,1.0535,1.0539,5167099987.0
2007-08-03 17:20:00,1.0539,1.0541,1.0533,1.0533,5261300003.0
2007-08-03 17:25:00,1.0533,1.0536,1.0523,1.0525,6317600007.0
2007-08-03 17:30:00,1.0525,1.0528,1.0523,1.0526,3454799999.0
2007-08-03 17:35:00,1.0526,1.05265,1.0524,1.0525,1007700002.0
2007-08-03 17:40:00,1.0526,1.05265,1.0524,1.05265,2688399989.0
2007-08-03 17:45:00,1.05265,1.05265,1.05255,1.05265,1887299996.0
2007-08-03 17:50:00,1.05265,1.0527,1.05255,1.0527,185900000.0
2007-08-03 17:55:00,1.0527,1.05275,1.0525,1.05255,361999998.0
2007-08-03 18:00:00,1.0526,1.0528,1.0524,1.0525,1347299999.0
2007-08-03 18:05:00,1.0525,1.0527,1.0524,1.0525,2087499996.0
2007-08-03 18:10:00,1.05255,1.0526,1.0521,1.0525,3581600008.0
2007-08-03 18:15:00,1.0525,1.0536,1.0524,1.0527,4274099969.0
2007-08-03 18:20:00,1.0527,1.0527,1.05217,1.0527,2122699984.0
2007-08-03 18:25:00,1.0527,1.0531,1.05265,1.053,2695699996.0
2007-08-03 18:30:00,1.053,1.053,1.05255,1.0526,2542500004.0
2007-08-03 18:35:00,1.0526,1.0531,1.0525,1.0526,2343500002.0
2007-08-03 18:40:00,1.05265,1.0528,1.0521,1.0524,4371000000.0
2007-08-03 18:45:00,1.0524,1.0532,1.0524,1.0532,3282599990.0
2007-08-03 18:50:00,1.0532,1.0533,1.0522,1.0524,2695799996.0
2007-08-03 18:55:00,1.0524,1.0529,1.0523,1.0526,3403599999.0
2007-08-03 19:00:00,1.0526,1.0533,1.0526,1.0533,2506400000.0
2007-08-03 19:05:00,1.0533,1.0533,1.0529,1.0532,2416800001.0
2007-08-03 19:10:00,1.0533,1.0533,1.0531,1.0533,1743900002.0
2007-08-03 19:15:00,1.0532,1.0533,1.0532,1.0532,1771400001.0
2007-08-03 19:20:00,1.0532,1.0534,1.0531,1.0533,2097400002.0
2007-08-03 19:25:00,1.0534,1.0536,1.0532,1.0533,2714399993.0
2007-08-03 19:30:00,1.0533,1.0534,1.0532,1.0534,1382199994.0
2007-08-03 19:35:00,1.0534,1.0534,1.0531,1.0531,2077100006.0
2007-08-03 19:40:00,1.0531,1.0531,1.053,1.053,468699998.0
2007-08-03 19:45:00,1.053,1.0532,1.0529,1.0531,1114900001.0
2007-08-03 19:50:00,1.05305,1.0532,1.0526,1.05265,1550299989.0
2007-08-03 19:55:00,1.05265,1.0529,1.05265,1.05285,2069800020.0
2007-08-03 20:00:00,1.05285,1.05295,1.05265,1.05265,2295499996.0
2007-08-03 20:05:00,1.0527,1.0529,1.05265,1.05275,1049100000.0
2007-08-03 20:10:00,1.0528,1.0529,1.05275,1.0528,1574799997.0
2007-08-03 20:15:00,1.0528,1.0531,1.05275,1.053,1183200001.0
2007-08-03 20:20:00,1.0531,1.0531,1.05265,1.0528,2769900004.0
2007-08-03 20:25:00,1.0529,1.0535,1.0529,1.0535,2936600021.0
2007-08-03 20:30:00,1.0535,1.0535,1.0531,1.0533,3285400002.0
2007-08-03 20:35:00,1.0533,1.0534,1.0531,1.0532,2967700005.0
2007-08-03 20:40:00,1.0532,1.0533,1.05265,1.05285,2443800005.0
2007-08-03 20:45:00,1.0529,1.0531,1.05265,1.0527,2786300006.0
2007-08-03 20:50:00,1.0527,1.053,1.0526,1.0527,3288899993.0
2007-08-03 20:55:00,1.0527,1.053,1.05265,1.0527,1382399993.0
2007-08-03 21:00:00,1.0527,1.0534,1.0525,1.0528,5137200016.0
2007-08-03 21:05:00,1.0528,1.0532,1.0527,1.053,2686300001.0
2007-08-03 21:10:00,1.053,1.0531,1.0528,1.05285,2380699999.0
2007-08-03 21:15:00,1.05285,1.0532,1.05285,1.0532,1766407089.0
2007-08-03 21:20:00,1.0532,1.0535,1.0532,1.0532,2273299993.0
2007-08-03 21:25:00,1.0532,1.0533,1.05315,1.0532,2005100017.0
2007-08-03 21:30:00,1.0533,1.0536,1.0532,1.0535,989600001.0
2007-08-03 21:35:00,1.0535,1.0539,1.0533,1.0536,2121099993.0
2007-08-03 21:40:00,1.0537,1.0538,1.0533,1.0537,1579500001.0
2007-08-03 21:45:00,1.0537,1.0538,1.05322,1.0537,1012199991.0
2007-08-03 21:50:00,1.0537,1.0546,1.0537,1.0546,2908500002.0
2007-08-03 21:55:00,1.0546,1.0554,1.0541,1.0542,5215900003.0
2007-08-03 22:00:00,1.0543,1.0553,1.0543,1.05505,2201000003.0
2007-08-03 22:05:00,1.05505,1.0552,1.0545,1.055,1548200000.0
2007-08-03 22:10:00,1.055,1.0559,1.0547,1.0555,3473800004.0
2007-08-03 22:15:00,1.0555,1.0562,1.0554,1.0561,1037900001.0
2007-08-03 22:20:00,1.0561,1.0567,1.0558,1.0566,2268400008.0
2007-08-03 22:25:00,1.0565,1.0566,1.0564,1.0564,188200000.0
2007-08-03 22:30:00,1.0564,1.0565,1.056,1.0564,896799995.0
2007-08-03 22:35:00,1.0564,1.0567,1.0564,1.0566,729699998.0
2007-08-03 22:40:00,1.0566,1.057,1.0564,1.0565,553500001.0
2007-08-03 22:45:00,1.0566,1.0566,1.05616,1.05616,573499999.0
2007-08-03 22:50:00,1.0565,1.0568,1.0563,1.0568,173500000.0
2007-08-03 22:55:00,1.0568,1.0568,1.0565,1.0565,430400000.0
2007-08-06 00:00:00,1.0566,1.0568,1.0562,1.0568,254000000.0
2007-08-06 00:05:00,1.0567,1.0572,1.0566,1.0572,254000000.0
2007-08-06 00:10:00,1.0573,1.0575,1.0573,1.0574,203200000.0
2007-08-06 00:15:00,1.0575,1.0575,1.0574,1.0574,254000000.0
2007-08-06 00:20:00,1.0575,1.0576,1.0573,1.0574,203200000.0
2007-08-06 00:25:00,1.0575,1.0575,1.0572,1.0572,203200000.0
2007-08-06 00:30:00,1.0573,1.0575,1.0571,1.0575,254000000.0
2007-08-06 00:35:00,1.0576,1.0577,1.0574,1.0574,203200000.0
2007-08-06 00:40:00,1.0575,1.0575,1.0572,1.0573,203200000.0
2007-08-06 00:45:00,1.0574,1.0574,1.0573,1.0574,254000000.0
2007-08-06 00:50:00,1.0573,1.0575,1.0573,1.0573,203200000.0
2007-08-06 00:55:00,1.0575,1.0576,1.0574,1.0575,152400000.0
2007-08-06 01:00:00,1.0576,1.0577,1.0575,1.0577,254000000.0
2007-08-06 01:05:00,1.0578,1.0578,1.0576,1.0577,101600000.0
2007-08-06 01:10:00,1.0576,1.0577,1.0576,1.0576,254000000.0
2007-08-06 01:15:00,1.0577,1.0577,1.0575,1.0576,203200000.0
2007-08-06 01:20:00,1.0575,1.0575,1.0573,1.0574,152400000.0
2007-08-06 01:25:00,1.0573,1.0575,1.0573,1.0573,152400000.0
2007-08-06 01:30:00,1.0574,1.0574,1.0571,1.0571,152400000.0
2007-08-06 01:35:00,1.057,1.0572,1.0568,1.0569,203200000.0
2007-08-06 01:40:00,1.0568,1.0568,1.0567,1.0568,254000000.0
2007-08-06 01:45:00,1.0567,1.057,1.0567,1.0569,254000000.0
2007-08-06 01:50:00,1.0568,1.0569,1.0566,1.0567,254000000.0
2007-08-06 01:55:00,1.0566,1.0569,1.0566,1.0567,254000000.0
2007-08-06 02:00:00,1.0568,1.0576,1.05675,1.0575,1160100003.0
2007-08-06 02:05:00,1.0576,1.0576,1.0566,1.0571,1829200005.0
2007-08-06 02:10:00,1.0571,1.0573,1.05667,1.0572,551900002.0
2007-08-06 02:15:00,1.0572,1.0575,1.057,1.0574,1661299997.0
2007-08-06 02:20:00,1.0574,1.0574,1.05685,1.05685,494099998.0
2007-08-06 02:25:00,1.0573,1.0574,1.0571,1.0572,471700000.0
2007-08-06 02:30:00,1.0572,1.0575,1.0571,1.0575,1087299997.0
2007-08-06 02:35:00,1.0575,1.0576,1.05707,1.0576,486099996.0
2007-08-06 02:40:00,1.0576,1.0577,1.0575,1.0576,1188699996.0
2007-08-06 02:45:00,1.0576,1.0576,1.0576,1.0576,364500000.0
2007-08-06 02:50:00,1.0576,1.0579,1.05722,1.0579,868600001.0
2007-08-06 02:55:00,1.0579,1.0584,1.0579,1.05825,876300002.0
2007-08-06 03:00:00,1.05825,1.0584,1.0579,1.05815,855000002.0
2007-08-06 03:05:00,1.05802,1.0582,1.05774,1.05815,142600001.0
2007-08-06 03:10:00,1.05815,1.0582,1.0571,1.0576,1185199995.0
2007-08-06 03:15:00,1.0576,1.0579,1.0575,1.05775,1333799988.0
2007-08-06 03:20:00,1.05734,1.0578,1.05731,1.05775,125500000.0
2007-08-06 03:25:00,1.05775,1.0579,1.05738,1.0579,715300000.0
2007-08-06 03:30:00,1.0579,1.0582,1.0577,1.0582,476600004.0
2007-08-06 03:35:00,1.0582,1.0585,1.05815,1.0585,423400005.0
2007-08-06 03:40:00,1.0585,1.0587,1.0582,1.0585,605400000.0
2007-08-06 03:45:00,1.0585,1.0586,1.0581,1.05825,712500003.0
2007-08-06 03:50:00,1.05825,1.0583,1.0581,1.0581,126200000.0
2007-08-06 03:55:00,1.0581,1.0582,1.058,1.0581,687400004.0
2007-08-06 04:00:00,1.0581,1.0581,1.05764,1.05805,406699996.0
2007-08-06 04:05:00,1.05795,1.05825,1.05765,1.05825,220499998.0
2007-08-06 04:10:00,1.05795,1.05855,1.05765,1.0585,353599999.0
2007-08-06 04:15:00,1.05845,1.0585,1.0582,1.05825,191300000.0
2007-08-06 04:20:00,1.05825,1.0583,1.0582,1.05825,73900000.0
2007-08-06 04:25:00,1.05825,1.0583,1.05825,1.0583,128400000.0
2007-08-06 04:30:00,1.05798,1.0583,1.05777,1.05787,270300000.0
2007-08-06 04:35:00,1.0583,1.0585,1.0583,1.0585,198400001.0
2007-08-06 04:40:00,1.0585,1.0585,1.058,1.05826,191400000.0
2007-08-06 04:45:00,1.05825,1.0588,1.05815,1.05875,294400001.0
2007-08-06 04:50:00,1.05875,1.05885,1.05824,1.05875,214699996.0
2007-08-06 04:55:00,1.05833,1.0588,1.05792,1.05832,332599997.0
2007-08-06 05:00:00,1.0588,1.0588,1.05875,1.05875,16000000.0
2007-08-06 05:05:00,1.05846,1.05875,1.05828,1.05855,1014200004.0
2007-08-06 05:10:00,1.05855,1.05855,1.05845,1.05845,694200000.0
2007-08-06 05:15:00,1.05845,1.0585,1.05792,1.0581,462500000.0
2007-08-06 05:20:00,1.0581,1.0584,1.0579,1.0584,200600000.0
2007-08-06 05:25:00,1.0584,1.0584,1.05744,1.05757,454600001.0
2007-08-06 05:30:00,1.0578,1.0586,1.0578,1.0585,296800002.0
2007-08-06 05:35:00,1.0585,1.0586,1.0579,1.05815,466499998.0
2007-08-06 05:40:00,1.05799,1.0582,1.05733,1.05748,1056400000.0
2007-08-06 05:45:00,1.0578,1.0579,1.05747,1.0578,450100003.0
2007-08-06 05:50:00,1.0578,1.0581,1.05744,1.0579,890500005.0
2007-08-06 05:55:00,1.0579,1.058,1.05762,1.05762,676299995.0
2007-08-06 06:00:00,1.05762,1.05795,1.05738,1.0579,881700009.0
2007-08-06 06:05:00,1.0579,1.0581,1.05758,1.0579,1342699998.0
2007-08-06 06:10:00,1.05785,1.0581,1.05761,1.05784,1686000011.0
2007-08-06 06:15:00,1.05787,1.0587,1.05775,1.0584,823700005.0
2007-08-06 06:20:00,1.0584,1.05875,1.05815,1.0586,398400000.0
2007-08-06 06:25:00,1.0587,1.0588,1.0585,1.0586,85400000.0
2007-08-06 06:30:00,1.0586,1.0586,1.05812,1.0583,1073799999.0
2007-08-06 06:35:00,1.05807,1.0587,1.05795,1.0587,2231499997.0
2007-08-06 06:40:00,1.0587,1.0587,1.05824,1.05865,593600000.0
2007-08-06 06:45:00,1.0586,1.05875,1.05819,1.05823,721200002.0
2007-08-06 06:50:00,1.05865,1.05865,1.05823,1.05831,1384299993.0
2007-08-06 06:55:00,1.05855,1.0586,1.0583,1.0585,869299996.0
2007-08-06 07:00:00,1.05855,1.05875,1.05855,1.0586,150000000.0
2007-08-06 07:05:00,1.0586,1.05865,1.0583,1.0585,411700001.0
2007-08-06 07:10:00,1.0585,1.0585,1.05825,1.05825,692199998.0
2007-08-06 07:15:00,1.0583,1.05835,1.0581,1.0582,793300000.0
2007-08-06 07:20:00,1.0582,1.0582,1.058,1.0581,701000000.0
2007-08-06 07:25:00,1.0581,1.0582,1.058,1.0581,251899999.0
2007-08-06 07:30:00,1.0581,1.0583,1.058,1.0582,824600000.0
2007-08-06 07:35:00,1.0582,1.0584,1.058,1.0582,1365499999.0
2007-08-06 07:40:00,1.0582,1.0582,1.058,1.058,294000000.0
2007-08-06 07:45:00,1.0581,1.0583,1.05775,1.05787,735799998.0
2007-08-06 07:50:00,1.0582,1.0582,1.05782,1.05803,302399995.0
2007-08-06 07:55:00,1.0582,1.0582,1.058,1.058,1302100007.0
2007-08-06 08:00:00,1.0581,1.0587,1.0581,1.0586,1297500003.0
2007-08-06 08:05:00,1.0586,1.0586,1.05827,1.0584,486400002.0
2007-08-06 08:10:00,1.0584,1.0584,1.057,1.0572,597100001.0
2007-08-06 08:15:00,1.0572,1.0573,1.0562,1.0568,2392199999.0
2007-08-06 08:20:00,1.0568,1.0568,1.0564,1.0565,314599999.0
2007-08-06 08:25:00,1.0565,1.0566,1.0564,1.0565,401799997.0
2007-08-06 08:30:00,1.0565,1.0565,1.0558,1.0558,827399998.0
2007-08-06 08:35:00,1.05565,1.0557,1.05535,1.0556,2419900000.0
2007-08-06 08:40:00,1.0556,1.0557,1.0554,1.0557,2053499990.0
2007-08-06 08:45:00,1.0557,1.0557,1.0555,1.0556,747100006.0
2007-08-06 08:50:00,1.0556,1.0557,1.0554,1.05565,1369099996.0
2007-08-06 08:55:00,1.0557,1.05578,1.05509,1.0556,659299987.0
2007-08-06 09:00:00,1.0556,1.0557,1.0556,1.0556,884611994.0
2007-08-06 09:05:00,1.0557,1.0557,1.0556,1.0557,808204004.0
2007-08-06 09:10:00,1.0557,1.0557,1.0553,1.0554,1478400002.0
2007-08-06 09:15:00,1.0554,1.0554,1.0545,1.0547,2760699989.0
2007-08-06 09:20:00,1.0547,1.0551,1.0545,1.0551,2144299999.0
2007-08-06 09:25:00,1.0551,1.0553,1.0547,1.0547,1984599993.0
2007-08-06 09:30:00,1.0547,1.0554,1.05455,1.0554,3840699992.0
2007-08-06 09:35:00,1.0554,1.0554,1.05475,1.0549,2726600013.0
2007-08-06 09:40:00,1.0549,1.0549,1.0544,1.0546,2209899982.0
2007-08-06 09:45:00,1.0546,1.0548,1.0543,1.0547,2596900009.0
2007-08-06 09:50:00,1.0547,1.0548,1.0546,1.0548,1576899992.0
2007-08-06 09:55:00,1.0548,1.0553,1.0545,1.0546,3418431404.0
2007-08-06 10:00:00,1.0546,1.0549,1.0546,1.0547,1016599994.0
2007-08-06 10:05:00,1.05442,1.0548,1.05441,1.0545,2972675292.0
2007-08-06 10:10:00,1.0545,1.0546,1.0542,1.0545,1536999992.0
2007-08-06 10:15:00,1.0545,1.055,1.0545,1.0549,1147500000.0
2007-08-06 10:20:00,1.0548,1.0548,1.0542,1.0543,1849100010.0
2007-08-06 10:25:00,1.0542,1.0544,1.0542,1.0543,520099997.0
2007-08-06 10:30:00,1.0543,1.0545,1.0541,1.0543,1801600008.0
2007-08-06 10:35:00,1.0543,1.0544,1.0539,1.0541,1074003001.0
2007-08-06 10:40:00,1.0541,1.0544,1.0541,1.0542,1338099993.0
2007-08-06 10:45:00,1.0542,1.0543,1.0534,1.0537,5147199975.0
2007-08-06 10:50:00,1.0537,1.0539,1.0537,1.0538,685901995.0
2007-08-06 10:55:00,1.0537,1.0541,1.05328,1.05386,1302799994.0
2007-08-06 11:00:00,1.0541,1.0541,1.0539,1.054,571899998.0
2007-08-06 11:05:00,1.0539,1.0541,1.0535,1.0535,1786800003.0
2007-08-06 11:10:00,1.0535,1.0547,1.0535,1.0547,3639000007.0
2007-08-06 11:15:00,1.0547,1.0548,1.0541,1.0541,4787199988.0
2007-08-06 11:20:00,1.0541,1.0543,1.054,1.0541,762199996.0
2007-08-06 11:25:00,1.0541,1.0541,1.0538,1.0541,1243700004.0
2007-08-06 11:30:00,1.0541,1.0542,1.05333,1.0541,3494399990.0
2007-08-06 11:35:00,1.0541,1.0542,1.0536,1.0539,2661107978.0
2007-08-06 11:40:00,1.0539,1.054,1.0538,1.0538,1441200015.0
2007-08-06 11:45:00,1.0539,1.0541,1.0534,1.0534,2112100001.0
2007-08-06 11:50:00,1.0535,1.0539,1.0534,1.0538,2297299998.0
2007-08-06 11:55:00,1.0538,1.0541,1.0537,1.054,1495300001.0
2007-08-06 12:00:00,1.0539,1.0541,1.05385,1.05385,1452300003.0
2007-08-06 12:05:00,1.05385,1.0543,1.05385,1.0542,2001999992.0
2007-08-06 12:10:00,1.0542,1.0542,1.0539,1.0539,1517499985.0
2007-08-06 12:15:00,1.0539,1.0543,1.0538,1.0543,1744999999.0
2007-08-06 12:20:00,1.0543,1.0545,1.05395,1.0543,3977799996.0
2007-08-06 12:25:00,1.0543,1.0548,1.0536,1.0537,5395200015.0
2007-08-06 12:30:00,1.0537,1.054,1.0537,1.0539,1363100000.0
2007-08-06 12:35:00,1.0539,1.0542,1.0538,1.054,2632700026.0
2007-08-06 12:40:00,1.054,1.0542,1.0539,1.0541,874300002.0
2007-08-06 12:45:00,1.0541,1.0542,1.054,1.0542,724074663.0
2007-08-06 12:50:00,1.0542,1.0542,1.0539,1.05415,1101700007.0
2007-08-06 12:55:00,1.0542,1.0558,1.05415,1.0558,2527300012.0
2007-08-06 13:00:00,1.0557,1.0562,1.0545,1.05475,3307999979.0
2007-08-06 13:05:00,1.05475,1.055,1.0545,1.0545,3340799995.0
2007-08-06 13:10:00,1.0545,1.0546,1.0539,1.0539,861999999.0
2007-08-06 13:15:00,1.0538,1.0541,1.05365,1.0538,1226399995.0
2007-08-06 13:20:00,1.0538,1.0538,1.0529,1.053,3216859992.0
2007-08-06 13:25:00,1.053,1.0535,1.05285,1.0534,2948500001.0
2007-08-06 13:30:00,1.0534,1.0535,1.0532,1.0532,3246300003.0
2007-08-06 13:35:00,1.0532,1.0535,1.0531,1.0531,1617899985.0
2007-08-06 13:40:00,1.0531,1.0532,1.0521,1.0525,4918899994.0
2007-08-06 13:45:00,1.0524,1.0529,1.0524,1.0525,3224899989.0
2007-08-06 13:50:00,1.0525,1.0528,1.0525,1.0528,765499996.0
2007-08-06 13:55:00,1.0528,1.0532,1.0526,1.0531,1358899992.0
2007-08-06 14:00:00,1.053,1.0533,1.053,1.0532,908599998.0
2007-08-06 14:05:00,1.0533,1.0533,1.0526,1.0529,2313300009.0
2007-08-06 14:10:00,1.0529,1.0531,1.0525,1.0529,3551299998.0
2007-08-06 14:15:00,1.0529,1.0532,1.0529,1.0531,1685899990.0
2007-08-06 14:20:00,1.0531,1.0548,1.0531,1.0548,5661069971.0
2007-08-06 14:25:00,1.0548,1.0551,1.0545,1.05485,4631999998.0
2007-08-06 14:30:00,1.05485,1.0549,1.0533,1.0533,6829499989.0
2007-08-06 14:35:00,1.0534,1.0535,1.0531,1.0534,5265599999.0
2007-08-06 14:40:00,1.0534,1.0537,1.05275,1.0535,4282399998.0
2007-08-06 14:45:00,1.0535,1.05365,1.05305,1.0531,3389051685.0
2007-08-06 14:50:00,1.0532,1.0533,1.0528,1.0531,3077999998.0
2007-08-06 14:55:00,1.0531,1.0536,1.05305,1.0535,4419100003.0
2007-08-06 15:00:00,1.0535,1.0535,1.0533,1.0534,887100008.0
2007-08-06 15:05:00,1.0534,1.0542,1.0533,1.0541,4633666404.0
2007-08-06 15:10:00,1.0541,1.0546,1.0539,1.0542,3837199982.0
2007-08-06 15:15:00,1.0542,1.0544,1.0533,1.0536,5175130016.0
2007-08-06 15:20:00,1.0536,1.0546,1.05345,1.0544,5151900001.0
2007-08-06 15:25:00,1.0544,1.0545,1.0541,1.0541,3209699997.0
2007-08-06 15:30:00,1.0541,1.0544,1.05385,1.0541,4523699978.0
2007-08-06 15:35:00,1.0541,1.0547,1.0538,1.05465,4527500005.0
2007-08-06 15:40:00,1.05465,1.05495,1.0544,1.05495,2258900007.0
2007-08-06 15:45:00,1.055,1.0554,1.0547,1.0549,7459800002.0
2007-08-06 15:50:00,1.055,1.0553,1.05455,1.0548,7295500005.0
2007-08-06 15:55:00,1.0548,1.0548,1.0535,1.0535,5456300015.0
2007-08-06 16:00:00,1.0535,1.0537,1.0531,1.0536,3355600010.0
2007-08-06 16:05:00,1.0536,1.0538,1.0535,1.0537,1417600003.0
2007-08-06 16:10:00,1.0537,1.0537,1.0531,1.0533,7301600004.0
2007-08-06 16:15:00,1.0533,1.0534,1.0531,1.0533,4282300026.0
2007-08-06 16:20:00,1.0534,1.0538,1.0531,1.0534,3856800010.0
2007-08-06 16:25:00,1.0535,1.0539,1.05345,1.0538,4424499984.0
2007-08-06 16:30:00,1.0537,1.0539,1.0534,1.0535,2777999994.0
2007-08-06 16:35:00,1.0535,1.0536,1.0527,1.0528,5889600006.0
2007-08-06 16:40:00,1.0528,1.0533,1.0528,1.0529,7856700001.0
2007-08-06 16:45:00,1.0529,1.053,1.0526,1.0527,4408499992.0
2007-08-06 16:50:00,1.0527,1.0529,1.0526,1.0528,4372499986.0
2007-08-06 16:55:00,1.0528,1.0529,1.05245,1.0527,4848199997.0
2007-08-06 17:00:00,1.0527,1.0529,1.0522,1.0527,4232699981.0
2007-08-06 17:05:00,1.0527,1.053,1.0527,1.0529,3984099998.0
2007-08-06 17:10:00,1.0529,1.05315,1.05275,1.0528,3150000006.0
2007-08-06 17:15:00,1.0527,1.0528,1.0523,1.0523,3836000046.0
2007-08-06 17:20:00,1.0522,1.053,1.0521,1.0525,4131600005.0
2007-08-06 17:25:00,1.0525,1.0525,1.0522,1.0525,3052999991.0
2007-08-06 17:30:00,1.0524,1.0525,1.0519,1.0522,6558068281.0
2007-08-06 17:35:00,1.0522,1.05255,1.05215,1.0525,756922766.0
2007-08-06 17:40:00,1.0525,1.05285,1.05215,1.0523,2765018920.0
2007-08-06 17:45:00,1.0523,1.0523,1.0508,1.0512,4217498724.0
2007-08-06 17:50:00,1.0513,1.0523,1.0511,1.0517,6435899996.0
2007-08-06 17:55:00,1.0517,1.0517,1.0509,1.0512,6282299950.0
2007-08-06 18:00:00,1.0512,1.0518,1.05105,1.05175,2448000003.0
2007-08-06 18:05:00,1.05175,1.052,1.0517,1.0518,1420699994.0
2007-08-06 18:10:00,1.0518,1.052,1.0517,1.0519,897999996.0
2007-08-06 18:15:00,1.0519,1.052,1.0514,1.0516,7274400031.0
2007-08-06 18:20:00,1.0517,1.052,1.0516,1.0518,1939200000.0
2007-08-06 18:25:00,1.0518,1.0518,1.0509,1.0511,2430600008.0
2007-08-06 18:30:00,1.0512,1.0514,1.0506,1.0507,2989400014.0
2007-08-06 18:35:00,1.05065,1.0509,1.0506,1.0509,1289899999.0
2007-08-06 18:40:00,1.0509,1.0513,1.0509,1.0513,2281900006.0
2007-08-06 18:45:00,1.0513,1.0513,1.0508,1.0509,4812499972.0
2007-08-06 18:50:00,1.0509,1.051,1.05035,1.0505,2463999988.0
2007-08-06 18:55:00,1.0505,1.051,1.0504,1.0509,2482999998.0
2007-08-06 19:00:00,1.0509,1.051,1.0508,1.0508,2486300013.0
2007-08-06 19:05:00,1.0508,1.0512,1.0508,1.0512,5722600072.0
2007-08-06 19:10:00,1.0512,1.0515,1.051,1.0514,2260400008.0
2007-08-06 19:15:00,1.0514,1.0514,1.051,1.051,2135400006.0
2007-08-06 19:20:00,1.051,1.0512,1.0509,1.051,1239145241.0
2007-08-06 19:25:00,1.051,1.0511,1.0509,1.051,2444200012.0
2007-08-06 19:30:00,1.051,1.0515,1.051,1.0513,444099999.0
2007-08-06 19:35:00,1.0513,1.0516,1.0512,1.05145,1001899995.0
2007-08-06 19:40:00,1.05143,1.0517,1.05119,1.0517,1375000002.0
2007-08-06 19:45:00,1.0517,1.0518,1.05165,1.0517,406700005.0
2007-08-06 19:50:00,1.0517,1.0518,1.05155,1.0516,1529900014.0
2007-08-06 19:55:00,1.0516,1.0518,1.0516,1.0518,526900004.0
2007-08-06 20:00:00,1.0517,1.0519,1.0517,1.0519,1519199988.0
2007-08-06 20:05:00,1.0519,1.053,1.0519,1.0522,3610859988.0
2007-08-06 20:10:00,1.0523,1.0524,1.052,1.052,1940799992.0
2007-08-06 20:15:00,1.052,1.0521,1.0513,1.0515,2040700007.0
2007-08-06 20:20:00,1.0515,1.052,1.0515,1.05195,1662999999.0
2007-08-06 20:25:00,1.052,1.0525,1.0519,1.0525,1405899999.0
2007-08-06 20:30:00,1.0525,1.0526,1.05165,1.05165,3405900001.0
2007-08-06 20:35:00,1.0517,1.0521,1.05155,1.0521,981299998.0
2007-08-06 20:40:00,1.0521,1.0524,1.0518,1.0521,3721899997.0
2007-08-06 20:45:00,1.0522,1.0522,1.05165,1.0521,5364200012.0
2007-08-06 20:50:00,1.0521,1.0527,1.0521,1.0527,3708699986.0
2007-08-06 20:55:00,1.0527,1.0532,1.0524,1.0525,3815100007.0
2007-08-06 21:00:00,1.0526,1.05265,1.0524,1.0525,1500399999.0
2007-08-06 21:05:00,1.05255,1.0526,1.052,1.052,954399996.0
2007-08-06 21:10:00,1.0521,1.0522,1.05168,1.05182,1990199998.0
2007-08-06 21:15:00,1.0521,1.0521,1.0515,1.0517,4857899988.0
2007-08-06 21:20:00,1.0517,1.0525,1.0517,1.0523,2325500008.0
2007-08-06 21:25:00,1.0522,1.0523,1.0518,1.0521,1380400001.0
2007-08-06 21:30:00,1.052,1.052,1.0515,1.052,3427900006.0
2007-08-06 21:35:00,1.052,1.0522,1.0514,1.0514,2886699990.0
2007-08-06 21:40:00,1.0514,1.0515,1.0511,1.0512,1880500004.0
2007-08-06 21:45:00,1.0513,1.0513,1.0508,1.0509,884299999.0
2007-08-06 21:50:00,1.05095,1.0513,1.05095,1.0513,1568600000.0
2007-08-06 21:55:00,1.0514,1.0519,1.0513,1.0517,1362899997.0
2007-08-06 22:00:00,1.0517,1.0518,1.05145,1.0517,2437899999.0
2007-08-06 22:05:00,1.0516,1.0522,1.0516,1.0518,2539299991.0
2007-08-06 22:10:00,1.0518,1.0523,1.0518,1.052,1562699983.0
2007-08-06 22:15:00,1.052,1.0522,1.0519,1.05195,894200012.0
2007-08-06 22:20:00,1.052,1.0521,1.05157,1.0521,490099987.0
2007-08-06 22:25:00,1.052,1.0523,1.052,1.0522,971600006.0
2007-08-06 22:30:00,1.0522,1.0522,1.052,1.0521,893600013.0
2007-08-06 22:35:00,1.0518,1.0522,1.0518,1.0521,504899999.0
2007-08-06 22:40:00,1.0521,1.0525,1.052,1.0523,757500008.0
2007-08-06 22:45:00,1.05202,1.0525,1.05194,1.0524,932300006.0
2007-08-06 22:50:00,1.0524,1.0525,1.0523,1.0524,1108599997.0
2007-08-06 22:55:00,1.0524,1.0526,1.0522,1.0526,745300003.0
2007-08-06 23:00:00,1.0525,1.0525,1.0522,1.0522,79599999.0
2007-08-06 23:05:00,1.0522,1.0525,1.052,1.052,562000004.0
2007-08-06 23:10:00,1.052,1.0524,1.05187,1.05235,764800015.0
2007-08-06 23:15:00,1.0524,1.05247,1.0515,1.0517,318100003.0
2007-08-06 23:20:00,1.0517,1.0517,1.0513,1.05155,369799998.0
2007-08-06 23:25:00,1.05153,1.05245,1.05153,1.0523,992799997.0
2007-08-06 23:30:00,1.0523,1.0523,1.0513,1.05143,924600005.0
2007-08-06 23:35:00,1.0516,1.0516,1.05115,1.05118,263000000.0
2007-08-06 23:40:00,1.0513,1.0515,1.0491,1.0494,1477099991.0
2007-08-06 23:45:00,1.0494,1.0495,1.0488,1.0492,3147400008.0
2007-08-06 23:50:00,1.0492,1.0501,1.0492,1.0493,1705400005.0
2007-08-06 23:55:00,1.0493,1.0507,1.0493,1.0505,1088700001.0
2007-08-07 00:00:00,1.0506,1.0507,1.0504,1.0504,1361099996.0
2007-08-07 00:05:00,1.0505,1.051,1.0505,1.051,1515599996.0
2007-08-07 00:10:00,1.051,1.0511,1.05075,1.051,933400003.0
2007-08-07 00:15:00,1.051,1.0511,1.0509,1.051,576399998.0
2007-08-07 00:20:00,1.051,1.0516,1.051,1.0515,1001999995.0
2007-08-07 00:25:00,1.0515,1.0515,1.0511,1.0512,609099999.0
2007-08-07 00:30:00,1.0512,1.0512,1.0509,1.0509,557900001.0
2007-08-07 00:35:00,1.05096,1.05115,1.05058,1.05092,964399996.0
2007-08-07 00:40:00,1.051,1.0515,1.051,1.0515,694599997.0
2007-08-07 00:45:00,1.0515,1.0516,1.0515,1.0515,128600000.0
2007-08-07 00:50:00,1.0515,1.0516,1.05116,1.0516,645099999.0
2007-08-07 00:55:00,1.0517,1.0518,1.0515,1.0517,677800009.0
2007-08-07 01:00:00,1.0517,1.052,1.0517,1.0519,679099990.0
2007-08-07 01:05:00,1.0519,1.052,1.0517,1.0517,754600002.0
2007-08-07 01:10:00,1.0517,1.0518,1.05133,1.0518,119400000.0
2007-08-07 01:15:00,1.0518,1.0518,1.05138,1.0517,935599997.0
2007-08-07 01:20:00,1.0517,1.05175,1.0515,1.05175,719700004.0
2007-08-07 01:25:00,1.05149,1.05175,1.05138,1.0517,375600004.0
2007-08-07 01:30:00,1.0517,1.05175,1.05138,1.05165,217500000.0
2007-08-07 01:35:00,1.05143,1.05165,1.05138,1.0516,69100000.0
2007-08-07 01:40:00,1.0516,1.0516,1.0513,1.0515,505700000.0
2007-08-07 01:45:00,1.0515,1.0516,1.05124,1.05134,248899998.0
2007-08-07 01:50:00,1.0516,1.0516,1.0513,1.0516,127000000.0
2007-08-07 01:55:00,1.05138,1.05165,1.05129,1.05165,73200000.0
2007-08-07 02:00:00,1.05165,1.05175,1.0516,1.05175,42000000.0
2007-08-07 02:05:00,1.05175,1.05175,1.05129,1.05135,348400003.0
2007-08-07 02:10:00,1.05145,1.0518,1.05137,1.0518,278000006.0
2007-08-07 02:15:00,1.0518,1.0527,1.0518,1.05235,1187399997.0
2007-08-07 02:20:00,1.0524,1.0526,1.05235,1.0526,166699996.0
2007-08-07 02:25:00,1.0526,1.0526,1.0522,1.05225,516300004.0
2007-08-07 02:30:00,1.0522,1.05235,1.052,1.05235,717200004.0
2007-08-07 02:35:00,1.05235,1.0524,1.05225,1.0523,382400001.0
2007-08-07 02:40:00,1.0523,1.05235,1.05225,1.0523,313099999.0
2007-08-07 02:45:00,1.0523,1.05235,1.05193,1.05235,302800000.0
2007-08-07 02:50:00,1.05215,1.0523,1.052,1.0521,541500001.0
2007-08-07 02:55:00,1.05205,1.0522,1.052,1.052,192200001.0
2007-08-07 03:00:00,1.052,1.0521,1.05195,1.052,712099984.0
2007-08-07 03:05:00,1.052,1.052,1.05195,1.052,425800000.0
2007-08-07 03:10:00,1.052,1.0525,1.052,1.0525,476599996.0
2007-08-07 03:15:00,1.0525,1.0525,1.05245,1.0525,869199995.0
2007-08-07 03:20:00,1.0525,1.05315,1.0525,1.0529,1319899991.0
2007-08-07 03:25:00,1.0529,1.05295,1.05248,1.0529,758600002.0
2007-08-07 03:30:00,1.05295,1.0534,1.05285,1.0534,973100001.0
2007-08-07 03:35:00,1.0535,1.0538,1.05315,1.0533,3158400002.0
2007-08-07 03:40:00,1.0532,1.0535,1.05315,1.0535,1356399987.0
2007-08-07 03:45:00,1.0535,1.0536,1.05315,1.0532,958899994.0
2007-08-07 03:50:00,1.0532,1.0532,1.05225,1.0526,2457199999.0
2007-08-07 03:55:00,1.0526,1.05295,1.05235,1.0528,726299995.0
2007-08-07 04:00:00,1.0528,1.0529,1.05256,1.05271,580800004.0
2007-08-07 04:05:00,1.0529,1.053,1.05237,1.05274,833200001.0
2007-08-07 04:10:00,1.053,1.05305,1.05275,1.053,929600003.0
2007-08-07 04:15:00,1.05305,1.05335,1.0529,1.0529,541900000.0
2007-08-07 04:20:00,1.05295,1.053,1.0529,1.0529,632499998.0
2007-08-07 04:25:00,1.0529,1.0531,1.0529,1.0531,172600004.0
2007-08-07 04:30:00,1.0531,1.0531,1.0529,1.05295,1306799996.0
2007-08-07 04:35:00,1.053,1.0536,1.05295,1.0536,603899995.0
2007-08-07 04:40:00,1.0536,1.0536,1.05315,1.0532,1136400009.0
2007-08-07 04:45:00,1.0532,1.0534,1.05315,1.0532,1100500018.0
2007-08-07 04:50:00,1.0532,1.0533,1.05315,1.0533,487299998.0
2007-08-07 04:55:00,1.0533,1.0533,1.05285,1.053,779899987.0
2007-08-07 05:00:00,1.053,1.053,1.05285,1.053,357700001.0
2007-08-07 05:05:00,1.05305,1.05305,1.05265,1.0528,836599992.0
2007-08-07 05:10:00,1.0529,1.0529,1.0526,1.0526,753700015.0
2007-08-07 05:15:00,1.0526,1.0526,1.05245,1.0525,1032899996.0
2007-08-07 05:20:00,1.0525,1.0525,1.0525,1.0525,201900000.0
2007-08-07 05:25:00,1.0525,1.0525,1.052,1.0524,692999996.0
2007-08-07 05:30:00,1.0524,1.05245,1.0523,1.05245,105199999.0
2007-08-07 05:35:00,1.05245,1.0526,1.05245,1.0525,441799980.0
2007-08-07 05:40:00,1.0525,1.0525,1.05245,1.0525,454899984.0
2007-08-07 05:45:00,1.0525,1.05275,1.05211,1.0524,895399989.0
2007-08-07 05:50:00,1.05226,1.0526,1.05222,1.0526,410999991.0
2007-08-07 05:55:00,1.05242,1.05275,1.05233,1.05238,627400002.0
2007-08-07 06:00:00,1.05275,1.05275,1.05245,1.05245,378599999.0
2007-08-07 06:05:00,1.0525,1.0525,1.05213,1.0525,1308299999.0
2007-08-07 06:10:00,1.0525,1.0525,1.0523,1.0524,505999992.0
2007-08-07 06:15:00,1.0524,1.0524,1.05235,1.0524,215100000.0
2007-08-07 06:20:00,1.0524,1.0524,1.0524,1.0524,249600000.0
2007-08-07 06:25:00,1.0524,1.0526,1.05235,1.0525,264800000.0
2007-08-07 06:30:00,1.0526,1.0526,1.05202,1.0525,2323200003.0
2007-08-07 06:35:00,1.05198,1.0526,1.05198,1.0524,2426999983.0
2007-08-07 06:40:00,1.0524,1.0527,1.05212,1.0524,1279500012.0
2007-08-07 06:45:00,1.0524,1.0526,1.0524,1.0525,350100000.0
2007-08-07 06:50:00,1.0526,1.0526,1.0525,1.0526,197999998.0
2007-08-07 06:55:00,1.0526,1.05305,1.0525,1.05305,1408000016.0
2007-08-07 07:00:00,1.05305,1.0532,1.0528,1.0531,1104400003.0
2007-08-07 07:05:00,1.0531,1.0535,1.05305,1.05335,1500600006.0
2007-08-07 07:10:00,1.05345,1.05355,1.0534,1.05355,407900004.0
2007-08-07 07:15:00,1.0533,1.05352,1.05321,1.05329,2870300005.0
2007-08-07 07:20:00,1.05317,1.0535,1.05298,1.0533,1755500009.0
2007-08-07 07:25:00,1.0533,1.0533,1.05315,1.0532,1092300035.0
2007-08-07 07:30:00,1.0532,1.0533,1.053,1.053,1504300000.0
2007-08-07 07:35:00,1.053,1.05305,1.0528,1.053,1377799983.0
2007-08-07 07:40:00,1.053,1.053,1.05229,1.0525,1399199992.0
2007-08-07 07:45:00,1.0525,1.05305,1.05245,1.0526,2223699965.0
2007-08-07 07:50:00,1.0527,1.0528,1.0526,1.0527,797199994.0
2007-08-07 07:55:00,1.0527,1.05277,1.05239,1.05258,2076299994.0
2007-08-07 08:00:00,1.05275,1.05275,1.0526,1.05275,201099998.0
2007-08-07 08:05:00,1.05275,1.0533,1.05275,1.0529,949299997.0
2007-08-07 08:10:00,1.0529,1.0529,1.0527,1.05275,602299998.0
2007-08-07 08:15:00,1.0528,1.053,1.0526,1.0526,902800004.0
2007-08-07 08:20:00,1.0526,1.0529,1.05235,1.05251,443500001.0
2007-08-07 08:25:00,1.0527,1.0529,1.05265,1.0527,471499995.0
2007-08-07 08:30:00,1.0527,1.0528,1.05265,1.0527,382400004.0
2007-08-07 08:35:00,1.0527,1.0527,1.0522,1.0523,1353599991.0
2007-08-07 08:40:00,1.0523,1.0527,1.0523,1.0527,404100000.0
2007-08-07 08:45:00,1.05275,1.0533,1.05275,1.0533,1558599989.0
2007-08-07 08:50:00,1.05299,1.0539,1.05251,1.0537,1319900001.0
2007-08-07 08:55:00,1.0537,1.0537,1.0536,1.0537,457300001.0
2007-08-07 09:00:00,1.0537,1.05375,1.0535,1.0535,1209200000.0
2007-08-07 09:05:00,1.05355,1.0536,1.0534,1.0534,365799998.0
2007-08-07 09:10:00,1.05328,1.0534,1.05313,1.0532,692400000.0
2007-08-07 09:15:00,1.0532,1.0541,1.05315,1.05355,1951099999.0
2007-08-07 09:20:00,1.05355,1.05445,1.0535,1.05445,2096599991.0
2007-08-07 09:25:00,1.05445,1.0547,1.0542,1.05445,2398899991.0
2007-08-07 09:30:00,1.05445,1.05445,1.0535,1.0535,3937900007.0
2007-08-07 09:35:00,1.0534,1.0538,1.0532,1.05365,2948199957.0
2007-08-07 09:40:00,1.0537,1.0538,1.0536,1.0537,1894400001.0
2007-08-07 09:45:00,1.0537,1.0538,1.05365,1.05365,1208000000.0
2007-08-07 09:50:00,1.0537,1.0543,1.05323,1.054,2013800000.0
2007-08-07 09:55:00,1.054,1.0543,1.05395,1.0543,1547500001.0
2007-08-07 10:00:00,1.0543,1.0546,1.0543,1.0544,3398600009.0
2007-08-07 10:05:00,1.0544,1.0546,1.0541,1.0542,2506599998.0
2007-08-07 10:10:00,1.0543,1.0546,1.0542,1.0544,3218199992.0
2007-08-07 10:15:00,1.0544,1.0546,1.05415,1.0546,1418800008.0
2007-08-07 10:20:00,1.0546,1.056,1.0546,1.0555,3985499999.0
2007-08-07 10:25:00,1.0554,1.0558,1.05515,1.0558,4162200007.0
2007-08-07 10:30:00,1.0557,1.0559,1.0554,1.0555,2561800005.0
2007-08-07 10:35:00,1.0555,1.0558,1.0551,1.0553,2543599991.0
2007-08-07 10:40:00,1.05525,1.0555,1.05525,1.0555,1236199988.0
2007-08-07 10:45:00,1.0556,1.0562,1.0554,1.056,3655599993.0
2007-08-07 10:50:00,1.056,1.0561,1.05555,1.0558,2537300001.0
2007-08-07 10:55:00,1.0558,1.0565,1.0558,1.0563,3320500012.0
2007-08-07 11:00:00,1.0563,1.0565,1.05625,1.05645,524200001.0
2007-08-07 11:05:00,1.0564,1.0564,1.056,1.0561,1107700000.0
2007-08-07 11:10:00,1.0561,1.0563,1.05595,1.0562,2178599997.0
2007-08-07 11:15:00,1.0562,1.0563,1.0559,1.056,1041500003.0
2007-08-07 11:20:00,1.056,1.0563,1.0558,1.056,2921000005.0
2007-08-07 11:25:00,1.0561,1.0564,1.056,1.0564,1395899990.0
2007-08-07 11:30:00,1.0564,1.0569,1.05625,1.0566,2864500000.0
2007-08-07 11:35:00,1.0566,1.0567,1.0563,1.0563,1283000013.0
2007-08-07 11:40:00,1.0563,1.0565,1.05625,1.0564,1538700006.0
2007-08-07 11:45:00,1.0564,1.0564,1.0558,1.0558,2357599981.0
2007-08-07 11:50:00,1.05575,1.0562,1.0556,1.0562,4305299990.0
2007-08-07 11:55:00,1.0562,1.0563,1.0556,1.0562,2817799989.0
2007-08-07 12:00:00,1.0562,1.0563,1.05585,1.05595,1997099985.0
2007-08-07 12:05:00,1.05595,1.05595,1.0556,1.0557,2022400001.0
2007-08-07 12:10:00,1.0557,1.0558,1.05499,1.05549,1816800001.0
2007-08-07 12:15:00,1.0557,1.0558,1.05481,1.0557,1977299986.0
2007-08-07 12:20:00,1.05565,1.0566,1.05565,1.0559,3596200001.0
2007-08-07 12:25:00,1.0559,1.0561,1.05545,1.05555,951500004.0
2007-08-07 12:30:00,1.0556,1.0561,1.0556,1.0561,739600008.0
2007-08-07 12:35:00,1.0561,1.0562,1.05595,1.0561,486400001.0
2007-08-07 12:40:00,1.0561,1.0563,1.0558,1.0563,1384000001.0
2007-08-07 12:45:00,1.0563,1.0563,1.05585,1.0561,870500001.0
2007-08-07 12:50:00,1.0561,1.0561,1.0558,1.0559,654400002.0
2007-08-07 12:55:00,1.0559,1.0561,1.05565,1.05595,1553399996.0
2007-08-07 13:00:00,1.05595,1.0567,1.05575,1.05635,1540300006.0
2007-08-07 13:05:00,1.0564,1.0567,1.0561,1.0565,3952200007.0
2007-08-07 13:10:00,1.0565,1.0565,1.05565,1.056,2077099991.0
2007-08-07 13:15:00,1.056,1.0566,1.056,1.05635,1166900000.0
2007-08-07 13:20:00,1.0564,1.0566,1.056,1.0561,2331199989.0
2007-08-07 13:25:00,1.0561,1.0563,1.05564,1.05625,1694800005.0
2007-08-07 13:30:00,1.0562,1.05655,1.0561,1.05655,1959899999.0
2007-08-07 13:35:00,1.0565,1.05665,1.05645,1.0566,902200003.0
2007-08-07 13:40:00,1.0566,1.05725,1.05655,1.05705,2924100006.0
2007-08-07 13:45:00,1.0571,1.05745,1.05705,1.05705,1614299996.0
2007-08-07 13:50:00,1.05705,1.0572,1.0563,1.05705,3529699996.0
2007-08-07 13:55:00,1.0571,1.0571,1.05685,1.0569,721699993.0
2007-08-07 14:00:00,1.0569,1.057,1.0565,1.0566,1378600001.0
2007-08-07 14:05:00,1.0566,1.0568,1.0563,1.0564,2189499999.0
2007-08-07 14:10:00,1.0564,1.0564,1.0561,1.0562,1038000019.0
2007-08-07 14:15:00,1.0562,1.0566,1.0561,1.0565,2788900007.0
2007-08-07 14:20:00,1.0565,1.0566,1.05615,1.0563,1647999997.0
2007-08-07 14:25:00,1.05625,1.0563,1.0558,1.056,4448799987.0
2007-08-07 14:30:00,1.056,1.0564,1.0559,1.0562,2741499993.0
2007-08-07 14:35:00,1.0562,1.0564,1.05595,1.0562,2196899971.0
2007-08-07 14:40:00,1.0562,1.0564,1.05605,1.0563,2562200002.0
2007-08-07 14:45:00,1.0562,1.0567,1.056,1.0562,5295799981.0
2007-08-07 14:50:00,1.0561,1.0565,1.05595,1.05635,2324399987.0
2007-08-07 14:55:00,1.05635,1.0564,1.0554,1.0558,4815599991.0
2007-08-07 15:00:00,1.0558,1.0561,1.0557,1.0561,2609599985.0
2007-08-07 15:05:00,1.0562,1.0566,1.0561,1.0565,4053800047.0
2007-08-07 15:10:00,1.0565,1.0566,1.05615,1.0565,5127500027.0
2007-08-07 15:15:00,1.05645,1.0565,1.05589,1.0564,5483800019.0
2007-08-07 15:20:00,1.0564,1.0566,1.0563,1.0566,4817700018.0
2007-08-07 15:25:00,1.05675,1.0572,1.0561,1.0566,5323700009.0
2007-08-07 15:30:00,1.0566,1.0569,1.05635,1.0568,4753399993.0
2007-08-07 15:35:00,1.0568,1.0568,1.0563,1.0563,3905700023.0
2007-08-07 15:40:00,1.0563,1.0564,1.0557,1.0559,7846599962.0
2007-08-07 15:45:00,1.0559,1.0559,1.05515,1.0557,6866500005.0
2007-08-07 15:50:00,1.0557,1.0558,1.0552,1.0552,5127499977.0
2007-08-07 15:55:00,1.0552,1.05525,1.05425,1.0544,6450799989.0
2007-08-07 16:00:00,1.05435,1.0544,1.05375,1.0541,5539499983.0
2007-08-07 16:05:00,1.0541,1.0547,1.05355,1.0547,6242100036.0
2007-08-07 16:10:00,1.0545,1.0552,1.0545,1.0549,7189600033.0
2007-08-07 16:15:00,1.0551,1.0555,1.0546,1.0549,8834499925.0
2007-08-07 16:20:00,1.0552,1.0564,1.0551,1.0555,6778100039.0
2007-08-07 16:25:00,1.0556,1.0558,1.0555,1.0556,7714000005.0
2007-08-07 16:30:00,1.0555,1.0557,1.0548,1.05495,6009199993.0
2007-08-07 16:35:00,1.0549,1.0551,1.0549,1.055,3167800006.0
2007-08-07 16:40:00,1.055,1.0554,1.05495,1.0554,3516699976.0
2007-08-07 16:45:00,1.0554,1.0556,1.0554,1.0555,3552500005.0
2007-08-07 16:50:00,1.0555,1.0557,1.0553,1.0557,5028800016.0
2007-08-07 16:55:00,1.0557,1.0564,1.0557,1.0562,3383399988.0
2007-08-07 17:00:00,1.0563,1.05635,1.0557,1.0558,4723100009.0
2007-08-07 17:05:00,1.0558,1.0562,1.05565,1.0561,5458199988.0
2007-08-07 17:10:00,1.0561,1.0561,1.05555,1.05555,5701299973.0
2007-08-07 17:15:00,1.0556,1.0556,1.0551,1.0553,4843000007.0
2007-08-07 17:20:00,1.05535,1.0556,1.05455,1.05485,9655899984.0
2007-08-07 17:25:00,1.05485,1.055,1.0547,1.0549,2064499997.0
2007-08-07 17:30:00,1.0549,1.0552,1.05475,1.0551,3717899990.0
2007-08-07 17:35:00,1.0551,1.0552,1.05495,1.0551,3751999976.0
2007-08-07 17:40:00,1.0551,1.0555,1.05495,1.0552,5337700017.0
2007-08-07 17:45:00,1.0552,1.0561,1.0551,1.0558,7085000021.0
2007-08-07 17:50:00,1.0559,1.0561,1.05575,1.0558,4144275286.0
2007-08-07 17:55:00,1.0558,1.056,1.05505,1.0552,3610799986.0
2007-08-07 18:00:00,1.0553,1.05575,1.05505,1.05575,2674400024.0
2007-08-07 18:05:00,1.0557,1.0557,1.0552,1.0556,3964680005.0
2007-08-07 18:10:00,1.0556,1.0556,1.0552,1.0552,5500200010.0
2007-08-07 18:15:00,1.0552,1.0553,1.0551,1.0552,3626599995.0
2007-08-07 18:20:00,1.0552,1.0557,1.0552,1.05565,3216699979.0
2007-08-07 18:25:00,1.05565,1.0559,1.0554,1.0558,1308999998.0
2007-08-07 18:30:00,1.0557,1.056,1.0557,1.0558,2385999996.0
2007-08-07 18:35:00,1.0558,1.0558,1.0553,1.0556,3185900004.0
2007-08-07 18:40:00,1.0556,1.0561,1.0555,1.0561,851599996.0
2007-08-07 18:45:00,1.0561,1.0564,1.05552,1.0559,1248499999.0
2007-08-07 18:50:00,1.0562,1.0562,1.0559,1.0562,1642500004.0
2007-08-07 18:55:00,1.0562,1.0567,1.0562,1.0565,987700002.0
2007-08-07 19:00:00,1.0565,1.0567,1.0561,1.0561,1405499994.0
2007-08-07 19:05:00,1.0561,1.0566,1.056,1.0564,3461399999.0
2007-08-07 19:10:00,1.0564,1.0565,1.0563,1.0565,1935000002.0
2007-08-07 19:15:00,1.0565,1.0565,1.0561,1.0561,916800002.0
2007-08-07 19:20:00,1.0562,1.0563,1.0561,1.0562,865700003.0
2007-08-07 19:25:00,1.0562,1.0562,1.0557,1.0559,1632699995.0
2007-08-07 19:30:00,1.0559,1.056,1.0555,1.0556,1147599999.0
2007-08-07 19:35:00,1.0557,1.0557,1.0556,1.05565,484599999.0
2007-08-07 19:40:00,1.05566,1.0558,1.05556,1.0558,812400002.0
2007-08-07 19:45:00,1.0558,1.0558,1.0556,1.0557,183800000.0
2007-08-07 19:50:00,1.0557,1.0557,1.0555,1.0556,228100003.0
2007-08-07 19:55:00,1.0556,1.0556,1.05545,1.0555,1307900000.0
2007-08-07 20:00:00,1.05545,1.0555,1.05505,1.0553,3475499998.0
2007-08-07 20:05:00,1.0553,1.0553,1.0548,1.0551,1580799983.0
2007-08-07 20:10:00,1.0551,1.056,1.0548,1.0558,1319099998.0
2007-08-07 20:15:00,1.0558,1.0568,1.0551,1.0567,3228600003.0
2007-08-07 20:20:00,1.0566,1.0568,1.0561,1.0564,4804599992.0
2007-08-07 20:25:00,1.0564,1.0565,1.05575,1.0559,6163900000.0
2007-08-07 20:30:00,1.056,1.0563,1.05565,1.05575,4525499986.0
2007-08-07 20:35:00,1.05575,1.0563,1.05565,1.0557,3540000003.0
2007-08-07 20:40:00,1.0557,1.05575,1.0553,1.0556,3376800003.0
2007-08-07 20:45:00,1.0555,1.0558,1.0549,1.0549,4130999995.0
2007-08-07 20:50:00,1.0548,1.0552,1.05475,1.0552,2985599955.0
2007-08-07 20:55:00,1.0552,1.0552,1.0541,1.0541,3765400007.0
2007-08-07 21:00:00,1.054,1.0541,1.0528,1.0538,7231699993.0
2007-08-07 21:05:00,1.0538,1.0543,1.0538,1.054,4837999997.0
2007-08-07 21:10:00,1.054,1.054,1.0536,1.0538,3113700003.0
2007-08-07 21:15:00,1.0538,1.054,1.05365,1.054,3188000024.0
2007-08-07 21:20:00,1.054,1.054,1.0532,1.0532,5577899995.0
2007-08-07 21:25:00,1.0532,1.0533,1.0529,1.053,2708100009.0
2007-08-07 21:30:00,1.053,1.0537,1.0529,1.0534,2507799984.0
2007-08-07 21:35:00,1.0534,1.0535,1.0531,1.0531,3448100006.0
2007-08-07 21:40:00,1.0531,1.0536,1.053,1.0534,5144900000.0
2007-08-07 21:45:00,1.0534,1.0539,1.0531,1.0532,5008300008.0
2007-08-07 21:50:00,1.0532,1.054,1.0532,1.0539,4075699990.0
2007-08-07 21:55:00,1.0539,1.054,1.0534,1.0535,4504200052.0
2007-08-07 22:00:00,1.0534,1.0535,1.0533,1.0533,865900004.0
2007-08-07 22:05:00,1.0533,1.0536,1.0532,1.0535,1566799989.0
2007-08-07 22:10:00,1.0536,1.0539,1.0535,1.0539,1053299995.0
2007-08-07 22:15:00,1.0538,1.0542,1.0538,1.0542,1040500006.0
2007-08-07 22:20:00,1.0542,1.0542,1.0534,1.0536,2014900012.0
2007-08-07 22:25:00,1.0536,1.0539,1.0536,1.0537,791100000.0
2007-08-07 22:30:00,1.0537,1.0542,1.0537,1.0539,1184999991.0
2007-08-07 22:35:00,1.0539,1.0541,1.0539,1.0541,382000000.0
2007-08-07 22:40:00,1.0541,1.0542,1.0538,1.0538,589599999.0
2007-08-07 22:45:00,1.0541,1.0542,1.0539,1.0542,553099998.0
2007-08-07 22:50:00,1.0542,1.055,1.05405,1.0547,1649600004.0
2007-08-07 22:55:00,1.0547,1.0549,1.0546,1.0549,1192699991.0
2007-08-07 23:00:00,1.0549,1.0552,1.0546,1.0549,386599998.0
2007-08-07 23:05:00,1.0549,1.0549,1.054,1.0544,618299998.0
2007-08-07 23:10:00,1.0544,1.0546,1.05408,1.0546,927100003.0
2007-08-07 23:15:00,1.0546,1.0546,1.0543,1.0545,248400001.0
2007-08-07 23:20:00,1.0545,1.0547,1.0544,1.0546,364299999.0
2007-08-07 23:25:00,1.0546,1.0548,1.0546,1.0548,543599999.0
2007-08-07 23:30:00,1.0548,1.0552,1.05463,1.0549,992500001.0
2007-08-07 23:35:00,1.0549,1.0549,1.05432,1.0548,668099997.0
2007-08-07 23:40:00,1.0547,1.0547,1.053,1.05368,740400002.0
2007-08-07 23:45:00,1.0539,1.054,1.05375,1.0538,349100002.0
2007-08-07 23:50:00,1.0538,1.0541,1.0538,1.054,226000002.0
2007-08-07 23:55:00,1.0539,1.0547,1.0539,1.0547,591300000.0
2007-08-08 00:00:00,1.0547,1.0551,1.05449,1.05453,433299998.0
2007-08-08 00:05:00,1.0548,1.0549,1.0545,1.0549,448100001.0
2007-08-08 00:10:00,1.0549,1.0549,1.05446,1.05468,545599993.0
2007-08-08 00:15:00,1.05459,1.0547,1.05433,1.0547,1076899987.0
2007-08-08 00:20:00,1.0547,1.05473,1.05431,1.05473,2066800013.0
2007-08-08 00:25:00,1.0547,1.0548,1.0547,1.0548,54600000.0
2007-08-08 00:30:00,1.0548,1.0548,1.05434,1.05456,694199994.0
2007-08-08 00:35:00,1.0548,1.0548,1.0547,1.0548,58900000.0
2007-08-08 00:40:00,1.0548,1.0551,1.05475,1.055,284600000.0
2007-08-08 00:45:00,1.05488,1.0552,1.05469,1.0552,552200000.0
2007-08-08 00:50:00,1.0552,1.0554,1.05476,1.0554,119900000.0
2007-08-08 00:55:00,1.0553,1.0553,1.05485,1.0551,189999999.0
2007-08-08 01:00:00,1.0551,1.0554,1.05483,1.055,411400001.0
2007-08-08 01:05:00,1.055,1.0551,1.05452,1.05459,326600004.0
2007-08-08 01:10:00,1.055,1.0552,1.05487,1.055,368500001.0
2007-08-08 01:15:00,1.055,1.055,1.05442,1.05462,288900000.0
2007-08-08 01:20:00,1.0548,1.0548,1.0545,1.05463,96400000.0
2007-08-08 01:25:00,1.05455,1.0548,1.0545,1.0546,143099999.0
2007-08-08 01:30:00,1.05455,1.0549,1.0544,1.0549,428800010.0
2007-08-08 01:35:00,1.0547,1.0548,1.05438,1.0546,281400001.0
2007-08-08 01:40:00,1.0547,1.0547,1.05395,1.0543,1495763014.0
2007-08-08 01:45:00,1.0543,1.0543,1.05382,1.0541,577000011.0
2007-08-08 01:50:00,1.0541,1.0541,1.05366,1.0539,366900004.0
2007-08-08 01:55:00,1.0539,1.0539,1.05351,1.0538,226900000.0
2007-08-08 02:00:00,1.05375,1.05385,1.05339,1.05345,623899999.0
2007-08-08 02:05:00,1.0538,1.0538,1.05331,1.05355,127299999.0
2007-08-08 02:10:00,1.0536,1.0536,1.0534,1.0534,128900000.0
2007-08-08 02:15:00,1.0534,1.0537,1.05335,1.05365,365499995.0
2007-08-08 02:20:00,1.0537,1.0537,1.05342,1.05348,358700002.0
2007-08-08 02:25:00,1.0537,1.0537,1.05338,1.0537,57600000.0
2007-08-08 02:30:00,1.0537,1.0538,1.05365,1.0538,198300000.0
2007-08-08 02:35:00,1.05385,1.05405,1.0537,1.0538,741600010.0
2007-08-08 02:40:00,1.0538,1.0539,1.05356,1.0538,752300006.0
2007-08-08 02:45:00,1.0538,1.0539,1.0537,1.0539,726099995.0
2007-08-08 02:50:00,1.0539,1.0548,1.0535,1.0543,2008500006.0
2007-08-08 02:55:00,1.05475,1.055,1.05435,1.0545,1227800002.0
2007-08-08 03:00:00,1.0545,1.0545,1.05435,1.0544,477599997.0
2007-08-08 03:05:00,1.05435,1.05455,1.0543,1.0544,456400004.0
2007-08-08 03:10:00,1.0544,1.0545,1.0544,1.0544,259300001.0
2007-08-08 03:15:00,1.0544,1.05465,1.05425,1.0546,225000000.0
2007-08-08 03:20:00,1.0545,1.0546,1.05422,1.0546,53600000.0
2007-08-08 03:25:00,1.0543,1.0545,1.05396,1.0545,427799996.0
2007-08-08 03:30:00,1.0545,1.0545,1.05417,1.05417,63900000.0
2007-08-08 03:35:00,1.0545,1.0552,1.0544,1.0552,463299999.0
2007-08-08 03:40:00,1.0552,1.0552,1.05431,1.0546,903900001.0
2007-08-08 03:45:00,1.0546,1.0546,1.05417,1.0546,523000000.0
2007-08-08 03:50:00,1.05427,1.0546,1.05397,1.05414,408900002.0
2007-08-08 03:55:00,1.05427,1.0546,1.05417,1.0544,433699991.0
2007-08-08 04:00:00,1.05435,1.05445,1.05383,1.05388,442800005.0
2007-08-08 04:05:00,1.0543,1.0544,1.05394,1.0544,145899999.0
2007-08-08 04:10:00,1.0544,1.0544,1.054,1.05435,307300004.0
2007-08-08 04:15:00,1.05412,1.0547,1.05396,1.0547,1068000010.0
2007-08-08 04:20:00,1.0547,1.0548,1.0542,1.0544,1076500006.0
2007-08-08 04:25:00,1.0544,1.05465,1.05425,1.0546,1065099998.0
2007-08-08 04:30:00,1.0546,1.05465,1.0546,1.05465,313300000.0
2007-08-08 04:35:00,1.05465,1.05465,1.05455,1.0546,176400000.0
2007-08-08 04:40:00,1.0546,1.0546,1.05455,1.05455,287200000.0
2007-08-08 04:45:00,1.0546,1.0546,1.0543,1.0545,228900001.0
2007-08-08 04:50:00,1.0545,1.0545,1.0543,1.0543,162900000.0
2007-08-08 04:55:00,1.0543,1.05465,1.0543,1.05465,390300005.0
2007-08-08 05:00:00,1.05465,1.05465,1.05455,1.05455,115100001.0
2007-08-08 05:05:00,1.05455,1.0548,1.05455,1.05458,426399997.0
2007-08-08 05:10:00,1.05454,1.0549,1.05442,1.0549,480900004.0
2007-08-08 05:15:00,1.055,1.055,1.05451,1.0548,429899999.0
2007-08-08 05:20:00,1.0548,1.0552,1.05475,1.0548,300800000.0
2007-08-08 05:25:00,1.0548,1.05485,1.05465,1.05465,99499997.0
2007-08-08 05:30:00,1.0548,1.0548,1.0547,1.0547,157700001.0
2007-08-08 05:35:00,1.0547,1.0547,1.05455,1.0546,34900000.0
2007-08-08 05:40:00,1.0546,1.0546,1.05455,1.0546,44700000.0
2007-08-08 05:45:00,1.05455,1.0546,1.05455,1.0546,40300000.0
2007-08-08 05:50:00,1.0546,1.0546,1.05422,1.0544,804899994.0
2007-08-08 05:55:00,1.05439,1.05441,1.05414,1.0543,1461500013.0
2007-08-08 06:00:00,1.05435,1.05435,1.0541,1.05435,3873400018.0
2007-08-08 06:05:00,1.0545,1.0546,1.05418,1.05455,1547300006.0
2007-08-08 06:10:00,1.05444,1.0546,1.0544,1.05455,1529399993.0
2007-08-08 06:15:00,1.05455,1.05455,1.05445,1.0545,23100000.0
2007-08-08 06:20:00,1.0545,1.0546,1.0545,1.0546,504600000.0
2007-08-08 06:25:00,1.0546,1.05465,1.0546,1.0546,251200002.0
2007-08-08 06:30:00,1.05465,1.0547,1.0546,1.05465,64300001.0
2007-08-08 06:35:00,1.05465,1.0547,1.05465,1.0547,16300000.0
2007-08-08 06:40:00,1.0547,1.0547,1.05465,1.0547,12600000.0
2007-08-08 06:45:00,1.0547,1.0547,1.05445,1.05448,469600001.0
2007-08-08 06:50:00,1.05438,1.05475,1.05431,1.05475,3777400005.0
2007-08-08 06:55:00,1.05475,1.05475,1.0547,1.05475,54500000.0
2007-08-08 07:00:00,1.05463,1.0547,1.05442,1.05469,1855899998.0
2007-08-08 07:05:00,1.0546,1.05461,1.05431,1.05448,1580499990.0
2007-08-08 07:10:00,1.05469,1.05469,1.05434,1.0546,2003799983.0
2007-08-08 07:15:00,1.0546,1.0547,1.05431,1.0547,586099994.0
2007-08-08 07:20:00,1.05465,1.0547,1.05425,1.05452,1411200000.0
2007-08-08 07:25:00,1.0547,1.0551,1.0547,1.0551,337199998.0
2007-08-08 07:30:00,1.0551,1.0551,1.0546,1.0547,553900006.0
2007-08-08 07:35:00,1.05468,1.05483,1.05446,1.0546,4604799994.0
2007-08-08 07:40:00,1.05468,1.0547,1.05431,1.0547,2267999994.0
2007-08-08 07:45:00,1.0548,1.0552,1.05468,1.0552,493700002.0
2007-08-08 07:50:00,1.0551,1.05515,1.05465,1.0548,1132100018.0
2007-08-08 07:55:00,1.0548,1.05485,1.0546,1.0547,170100003.0
2007-08-08 08:00:00,1.0547,1.0549,1.05465,1.0549,1416500011.0
2007-08-08 08:05:00,1.0549,1.055,1.05439,1.055,228400001.0
2007-08-08 08:10:00,1.05495,1.0552,1.0547,1.0552,2533599998.0
2007-08-08 08:15:00,1.0552,1.05605,1.0551,1.05575,1548100012.0
2007-08-08 08:20:00,1.05575,1.0562,1.05575,1.05585,1871200006.0
2007-08-08 08:25:00,1.05585,1.0563,1.05585,1.0563,907599997.0
2007-08-08 08:30:00,1.0563,1.05655,1.05605,1.0565,3022199996.0
2007-08-08 08:35:00,1.05655,1.05655,1.0558,1.0558,3941300001.0
2007-08-08 08:40:00,1.05575,1.05575,1.05485,1.05525,4430599975.0
2007-08-08 08:45:00,1.0553,1.0556,1.0552,1.0554,2568100002.0
2007-08-08 08:50:00,1.0554,1.0554,1.05485,1.05525,3857199945.0
2007-08-08 08:55:00,1.05525,1.0555,1.05525,1.05535,888500001.0
2007-08-08 09:00:00,1.05535,1.05545,1.05525,1.05535,427000000.0
2007-08-08 09:05:00,1.05535,1.05535,1.055,1.0551,1147399998.0
2007-08-08 09:10:00,1.05515,1.0555,1.05505,1.0554,814500006.0
2007-08-08 09:15:00,1.0554,1.0556,1.05535,1.0555,1723699999.0
2007-08-08 09:20:00,1.0555,1.0555,1.05515,1.0553,1994499978.0
2007-08-08 09:25:00,1.0553,1.0553,1.0553,1.0553,477699982.0
2007-08-08 09:30:00,1.0554,1.0555,1.05525,1.0555,877650006.0
2007-08-08 09:35:00,1.05545,1.0555,1.05495,1.05495,561600000.0
2007-08-08 09:40:00,1.055,1.05525,1.05495,1.0551,786199999.0
2007-08-08 09:45:00,1.0551,1.0552,1.05455,1.0547,2162799989.0
2007-08-08 09:50:00,1.0547,1.05475,1.0543,1.05445,3575600004.0
2007-08-08 09:55:00,1.0545,1.0547,1.05375,1.0538,3181399992.0
2007-08-08 10:00:00,1.0538,1.0538,1.0525,1.0525,5634399987.0
2007-08-08 10:05:00,1.0525,1.0527,1.05205,1.05215,2714900002.0
2007-08-08 10:10:00,1.05205,1.0524,1.05165,1.0524,2298500001.0
2007-08-08 10:15:00,1.0524,1.053,1.0521,1.0528,3034199999.0
2007-08-08 10:20:00,1.0527,1.0529,1.05255,1.0526,1979600003.0
2007-08-08 10:25:00,1.0526,1.0529,1.0525,1.0528,1556900002.0
2007-08-08 10:30:00,1.0528,1.0534,1.0527,1.0534,1570799996.0
2007-08-08 10:35:00,1.0534,1.0535,1.05325,1.0534,646299998.0
2007-08-08 10:40:00,1.0534,1.0537,1.0534,1.0536,885699991.0
2007-08-08 10:45:00,1.05365,1.0543,1.0536,1.05375,2686600005.0
2007-08-08 10:50:00,1.0537,1.0537,1.05345,1.05355,1475699993.0
2007-08-08 10:55:00,1.05355,1.0537,1.0534,1.0535,2390199980.0
2007-08-08 11:00:00,1.0535,1.0535,1.0532,1.05325,1383899994.0
2007-08-08 11:05:00,1.05325,1.05325,1.0524,1.0531,498100001.0
2007-08-08 11:10:00,1.0531,1.0531,1.0529,1.053,211700000.0
2007-08-08 11:15:00,1.05295,1.05345,1.05295,1.0534,2532799986.0
2007-08-08 11:20:00,1.0534,1.0539,1.05325,1.05385,2212399997.0
2007-08-08 11:25:00,1.0539,1.0543,1.05345,1.05415,3687099995.0
2007-08-08 11:30:00,1.0542,1.0543,1.0538,1.0539,1954499997.0
2007-08-08 11:35:00,1.0538,1.05415,1.0538,1.054,1882400001.0
2007-08-08 11:40:00,1.054,1.054,1.05355,1.0536,1078700001.0
2007-08-08 11:45:00,1.0536,1.0537,1.0534,1.0534,306199999.0
2007-08-08 11:50:00,1.05335,1.05335,1.0531,1.05325,1870199999.0
2007-08-08 11:55:00,1.0533,1.0538,1.0533,1.05375,3254599997.0
2007-08-08 12:00:00,1.05375,1.0541,1.0536,1.05365,1050399989.0
2007-08-08 12:05:00,1.05365,1.05365,1.0534,1.05355,949300000.0
2007-08-08 12:10:00,1.05355,1.05355,1.05285,1.0533,1869999998.0
2007-08-08 12:15:00,1.0533,1.0533,1.053,1.05305,1045200005.0
2007-08-08 12:20:00,1.05305,1.05305,1.05145,1.05155,3607999984.0
2007-08-08 12:25:00,1.05155,1.0517,1.0513,1.0516,3697799990.0
2007-08-08 12:30:00,1.0516,1.0525,1.05155,1.0523,2914199999.0
2007-08-08 12:35:00,1.0523,1.0532,1.0523,1.0529,2311900003.0
2007-08-08 12:40:00,1.0529,1.053,1.05265,1.053,816399987.0
2007-08-08 12:45:00,1.053,1.0531,1.05275,1.0528,1016599988.0
2007-08-08 12:50:00,1.0528,1.05305,1.0528,1.0529,1688400002.0
2007-08-08 12:55:00,1.0529,1.05365,1.0528,1.05365,3172199996.0
2007-08-08 13:00:00,1.0536,1.0536,1.0528,1.0529,3125899994.0
2007-08-08 13:05:00,1.0529,1.0529,1.0524,1.0527,2168099990.0
2007-08-08 13:10:00,1.0527,1.0528,1.0526,1.05265,714199999.0
2007-08-08 13:15:00,1.05265,1.0528,1.0524,1.0526,2184400006.0
2007-08-08 13:20:00,1.0526,1.0526,1.0517,1.052,4815300003.0
2007-08-08 13:25:00,1.052,1.0527,1.05196,1.05227,1466399987.0
2007-08-08 13:30:00,1.0525,1.0525,1.0524,1.0524,362400001.0
2007-08-08 13:35:00,1.0524,1.0524,1.0523,1.0523,485100001.0
2007-08-08 13:40:00,1.0523,1.0523,1.05185,1.052,2022300004.0
2007-08-08 13:45:00,1.0521,1.0524,1.0519,1.05195,2035599994.0
2007-08-08 13:50:00,1.0519,1.0519,1.0511,1.0511,1906300000.0
2007-08-08 13:55:00,1.0511,1.0513,1.0508,1.0511,2645999994.0
2007-08-08 14:00:00,1.0511,1.0513,1.051,1.0512,760799997.0
2007-08-08 14:05:00,1.0512,1.0515,1.05085,1.051,3626600007.0
2007-08-08 14:10:00,1.0509,1.0512,1.05085,1.0511,2469699986.0
2007-08-08 14:15:00,1.0511,1.0511,1.05,1.05095,4886761046.0
2007-08-08 14:20:00,1.05095,1.0511,1.0506,1.0508,3423800024.0
2007-08-08 14:25:00,1.05075,1.0508,1.0498,1.0503,4654999986.0
2007-08-08 14:30:00,1.0503,1.05035,1.04965,1.05,6610447954.0
2007-08-08 14:35:00,1.05,1.05005,1.04965,1.04985,3737299986.0
2007-08-08 14:40:00,1.0499,1.04995,1.0494,1.0495,4655399999.0
2007-08-08 14:45:00,1.0495,1.04985,1.0492,1.0495,6032600020.0
2007-08-08 14:50:00,1.0495,1.0499,1.0493,1.04935,4643347390.0
2007-08-08 14:55:00,1.04935,1.04975,1.04915,1.04965,2592680145.0
2007-08-08 15:00:00,1.04965,1.0506,1.04935,1.0504,4260970369.0
2007-08-08 15:05:00,1.0504,1.05055,1.05,1.0501,7676599996.0
2007-08-08 15:10:00,1.0502,1.0502,1.0496,1.0498,1601100002.0
2007-08-08 15:15:00,1.0498,1.05,1.0494,1.04945,3715000009.0
2007-08-08 15:20:00,1.04945,1.0495,1.0486,1.049,4485515891.0
2007-08-08 15:25:00,1.049,1.049,1.0486,1.0487,2625143152.0
2007-08-08 15:30:00,1.0487,1.0489,1.04855,1.04875,3520999978.0
2007-08-08 15:35:00,1.0488,1.0494,1.04835,1.0489,6883499997.0
2007-08-08 15:40:00,1.0489,1.0492,1.04875,1.0489,5587300041.0
2007-08-08 15:45:00,1.0489,1.0489,1.04835,1.0484,3624100015.0
2007-08-08 15:50:00,1.0485,1.0485,1.0475,1.04765,4806800003.0
2007-08-08 15:55:00,1.04765,1.04775,1.0462,1.0465,7137400004.0
2007-08-08 16:00:00,1.0466,1.0468,1.0462,1.0467,3162599998.0
2007-08-08 16:05:00,1.0467,1.0467,1.0461,1.0464,4250500017.0
2007-08-08 16:10:00,1.0464,1.0475,1.0462,1.0472,5392400000.0
2007-08-08 16:15:00,1.047,1.0473,1.0469,1.0469,4375899972.0
2007-08-08 16:20:00,1.047,1.0471,1.0465,1.047,6166199964.0
2007-08-08 16:25:00,1.047,1.0471,1.04655,1.0467,5285800001.0
2007-08-08 16:30:00,1.0467,1.047,1.0466,1.0468,6445699976.0
2007-08-08 16:35:00,1.0469,1.0471,1.0467,1.0469,8255600043.0
2007-08-08 16:40:00,1.0469,1.0471,1.0468,1.047,3663199978.0
2007-08-08 16:45:00,1.047,1.0472,1.0467,1.0471,3636100007.0
2007-08-08 16:50:00,1.0471,1.0477,1.0471,1.04745,2568300013.0
2007-08-08 16:55:00,1.04745,1.0486,1.04735,1.0485,4693800012.0
2007-08-08 17:00:00,1.0487,1.0493,1.0484,1.049,5485600003.0
2007-08-08 17:05:00,1.0491,1.0492,1.0486,1.049,4489900005.0
2007-08-08 17:10:00,1.049,1.0492,1.0485,1.04855,4866100002.0
2007-08-08 17:15:00,1.0486,1.049,1.0485,1.0487,3576800011.0
2007-08-08 17:20:00,1.04865,1.049,1.04855,1.0488,2198699999.0
2007-08-08 17:25:00,1.0488,1.0489,1.0486,1.0487,1648400005.0
2007-08-08 17:30:00,1.0487,1.0497,1.0487,1.0497,5194100005.0
2007-08-08 17:35:00,1.0497,1.0497,1.0491,1.0491,6130800008.0
2007-08-08 17:40:00,1.0491,1.04955,1.04905,1.0494,4810200026.0
2007-08-08 17:45:00,1.0494,1.0502,1.0493,1.05,3615599984.0
2007-08-08 17:50:00,1.0501,1.0504,1.04965,1.0502,5022299988.0
2007-08-08 17:55:00,1.0501,1.0505,1.0496,1.0496,3639699993.0
2007-08-08 18:00:00,1.0497,1.0503,1.0496,1.0499,3049200004.0
2007-08-08 18:05:00,1.0499,1.05,1.0495,1.0498,1166499997.0
2007-08-08 18:10:00,1.0498,1.0499,1.04955,1.04985,716699998.0
2007-08-08 18:15:00,1.04985,1.0499,1.0497,1.0497,849100001.0
2007-08-08 18:20:00,1.0497,1.04975,1.04945,1.0497,702445666.0
2007-08-08 18:25:00,1.0497,1.04975,1.04935,1.04965,560407306.0
2007-08-08 18:30:00,1.0494,1.0496,1.0494,1.0494,696699999.0
2007-08-08 18:35:00,1.0494,1.0495,1.0494,1.04945,622899999.0
2007-08-08 18:40:00,1.04945,1.0502,1.0493,1.0501,2180900002.0
2007-08-08 18:45:00,1.0501,1.0501,1.0499,1.05,1525200001.0
2007-08-08 18:50:00,1.05,1.05,1.0497,1.0497,859500008.0
2007-08-08 18:55:00,1.0497,1.04985,1.04965,1.0498,458300002.0
2007-08-08 19:00:00,1.04975,1.0501,1.04975,1.05,2121699990.0
2007-08-08 19:05:00,1.0501,1.0502,1.0498,1.05,3243000016.0
2007-08-08 19:10:00,1.05,1.05,1.0498,1.0499,3798100013.0
2007-08-08 19:15:00,1.0498,1.0501,1.0498,1.05,2148900002.0
2007-08-08 19:20:00,1.05,1.0502,1.05,1.0501,2895799999.0
2007-08-08 19:25:00,1.0501,1.0501,1.04985,1.0499,1022299995.0
2007-08-08 19:30:00,1.0499,1.05,1.04955,1.0496,2987100015.0
2007-08-08 19:35:00,1.0496,1.0496,1.04925,1.0494,2311199998.0
2007-08-08 19:40:00,1.0494,1.0496,1.0494,1.0495,991500001.0
2007-08-08 19:45:00,1.0495,1.0495,1.04905,1.0492,2124600007.0
2007-08-08 19:50:00,1.0492,1.04955,1.049,1.0495,2897271811.0
2007-08-08 19:55:00,1.04945,1.0495,1.0491,1.04945,718037959.0
2007-08-08 20:00:00,1.04945,1.04945,1.0492,1.0492,458299997.0
2007-08-08 20:05:00,1.04893,1.04925,1.04885,1.04908,375200000.0
2007-08-08 20:10:00,1.04925,1.0494,1.04895,1.0492,1219599998.0
2007-08-08 20:15:00,1.0492,1.0492,1.04895,1.04905,1010099989.0
2007-08-08 20:20:00,1.04905,1.04905,1.0486,1.0487,937700000.0
2007-08-08 20:25:00,1.04865,1.0487,1.04825,1.04825,995499993.0
2007-08-08 20:30:00,1.04825,1.0487,1.04825,1.0485,870500002.0
2007-08-08 20:35:00,1.0485,1.0488,1.04845,1.04865,1416299996.0
2007-08-08 20:40:00,1.0487,1.0488,1.0486,1.0487,855899999.0
2007-08-08 20:45:00,1.0487,1.0488,1.0482,1.0483,1274200003.0
2007-08-08 20:50:00,1.0483,1.04835,1.04795,1.04805,4402000021.0
2007-08-08 20:55:00,1.04805,1.04855,1.048,1.04825,2610800007.0
2007-08-08 21:00:00,1.04825,1.04845,1.048,1.04815,2072800005.0
2007-08-08 21:05:00,1.04815,1.0488,1.04815,1.0485,3417100004.0
2007-08-08 21:10:00,1.04845,1.0492,1.04845,1.0491,3816100008.0
2007-08-08 21:15:00,1.0491,1.0492,1.0485,1.0491,3021699980.0
2007-08-08 21:20:00,1.0491,1.0491,1.04875,1.0489,1831900009.0
2007-08-08 21:25:00,1.0489,1.05,1.0489,1.0493,7009999982.0
2007-08-08 21:30:00,1.0493,1.0497,1.0491,1.0492,4877499998.0
2007-08-08 21:35:00,1.0492,1.0497,1.0491,1.0495,2331600010.0
2007-08-08 21:40:00,1.0494,1.0495,1.0489,1.0491,6086299980.0
2007-08-08 21:45:00,1.0491,1.0492,1.0489,1.0491,3634000001.0
2007-08-08 21:50:00,1.04892,1.0492,1.0481,1.04845,4361500013.0
2007-08-08 21:55:00,1.0485,1.0488,1.04835,1.0485,2713700015.0
2007-08-08 22:00:00,1.0485,1.0488,1.0485,1.0487,1214199991.0
2007-08-08 22:05:00,1.0487,1.0487,1.0483,1.0484,598699997.0
2007-08-08 22:10:00,1.0484,1.0484,1.0483,1.0483,343599995.0
2007-08-08 22:15:00,1.0483,1.0484,1.04785,1.0484,1734399999.0
2007-08-08 22:20:00,1.0484,1.0485,1.04825,1.04835,775699996.0
2007-08-08 22:25:00,1.04835,1.0484,1.0481,1.0483,1763799998.0
2007-08-08 22:30:00,1.0483,1.0484,1.0481,1.0482,866099998.0
2007-08-08 22:35:00,1.0482,1.0484,1.0482,1.0483,585800005.0
2007-08-08 22:40:00,1.0483,1.0485,1.048,1.0482,1021500006.0
2007-08-08 22:45:00,1.0482,1.0483,1.04794,1.04805,347200000.0
2007-08-08 22:50:00,1.0483,1.0484,1.0479,1.0481,1190899999.0
2007-08-08 22:55:00,1.0481,1.0486,1.04793,1.0486,696600003.0
2007-08-08 23:00:00,1.0486,1.0486,1.04802,1.0484,456399999.0
2007-08-08 23:05:00,1.0484,1.0486,1.0478,1.048,725900001.0
2007-08-08 23:10:00,1.04845,1.04895,1.048,1.0485,285400000.0
2007-08-08 23:15:00,1.0486,1.0486,1.0481,1.0486,344800000.0
2007-08-08 23:20:00,1.0486,1.0486,1.04807,1.0481,557899998.0
2007-08-08 23:25:00,1.0481,1.0483,1.04792,1.0482,477500000.0
2007-08-08 23:30:00,1.0482,1.0482,1.048,1.0482,43700001.0
2007-08-08 23:35:00,1.0482,1.0484,1.04812,1.0483,227100000.0
2007-08-08 23:40:00,1.0483,1.0483,1.048,1.04815,221200000.0
2007-08-08 23:45:00,1.04793,1.0483,1.04793,1.0482,300499994.0
2007-08-08 23:50:00,1.0482,1.0483,1.048,1.0481,362399994.0
2007-08-08 23:55:00,1.0482,1.0482,1.04787,1.0481,113800000.0
2007-08-09 00:00:00,1.0481,1.0484,1.04794,1.0483,353300000.0
2007-08-09 00:05:00,1.0483,1.0484,1.0481,1.0482,638699995.0
2007-08-09 00:10:00,1.0482,1.0482,1.04787,1.0482,417599995.0
2007-08-09 00:15:00,1.0482,1.0483,1.04805,1.0482,770000002.0
2007-08-09 00:20:00,1.0481,1.04825,1.04785,1.04825,1455300005.0
2007-08-09 00:25:00,1.04825,1.0484,1.0481,1.0481,213100000.0
2007-08-09 00:30:00,1.04784,1.0481,1.04784,1.04792,331099999.0
2007-08-09 00:35:00,1.04806,1.0484,1.04789,1.0483,794100002.0
2007-08-09 00:40:00,1.0483,1.0484,1.0483,1.0484,151800000.0
2007-08-09 00:45:00,1.0484,1.0486,1.04825,1.04835,882400003.0
2007-08-09 00:50:00,1.04835,1.0485,1.0483,1.0484,535200001.0
2007-08-09 00:55:00,1.0484,1.04875,1.0484,1.0486,622999999.0
2007-08-09 01:00:00,1.0486,1.0488,1.0485,1.0488,650700000.0
2007-08-09 01:05:00,1.0488,1.0493,1.0488,1.0493,421500000.0
2007-08-09 01:10:00,1.0493,1.0493,1.0492,1.0492,173000000.0
2007-08-09 01:15:00,1.0492,1.0492,1.04785,1.0482,869199999.0
2007-08-09 01:20:00,1.04796,1.0484,1.04776,1.0484,598900000.0
2007-08-09 01:25:00,1.0484,1.0485,1.0481,1.04818,633500000.0
2007-08-09 01:30:00,1.0485,1.0486,1.04815,1.0485,364999999.0
2007-08-09 01:35:00,1.0485,1.0492,1.048,1.0481,1102099998.0
2007-08-09 01:40:00,1.048,1.0486,1.0471,1.0483,1750799993.0
2007-08-09 01:45:00,1.0484,1.0485,1.04811,1.04827,272799999.0
2007-08-09 01:50:00,1.04818,1.04865,1.04795,1.048,1183199998.0
2007-08-09 01:55:00,1.048,1.0481,1.0477,1.048,535400003.0
2007-08-09 02:00:00,1.048,1.0483,1.048,1.0482,403300001.0
2007-08-09 02:05:00,1.0482,1.0486,1.04815,1.04845,614300008.0
2007-08-09 02:10:00,1.04845,1.0487,1.048,1.048,387100001.0
2007-08-09 02:15:00,1.0481,1.0484,1.048,1.0483,5221900001.0
2007-08-09 02:20:00,1.0483,1.0486,1.0483,1.04855,1328400003.0
2007-08-09 02:25:00,1.0485,1.0487,1.04825,1.0487,512100006.0
2007-08-09 02:30:00,1.0487,1.0487,1.0483,1.0485,1404499996.0
2007-08-09 02:35:00,1.0485,1.0485,1.04825,1.0483,638100003.0
2007-08-09 02:40:00,1.0483,1.0485,1.04825,1.0485,555599997.0
2007-08-09 02:45:00,1.0484,1.0486,1.04825,1.0486,645800001.0
2007-08-09 02:50:00,1.0486,1.0487,1.04845,1.0487,245700002.0
2007-08-09 02:55:00,1.0488,1.049,1.0487,1.04875,2389999996.0
2007-08-09 03:00:00,1.0488,1.0488,1.0484,1.0484,3842299998.0
2007-08-09 03:05:00,1.0485,1.0485,1.0482,1.0484,8744499995.0
2007-08-09 03:10:00,1.0484,1.0485,1.0483,1.0483,5105000004.0
2007-08-09 03:15:00,1.0483,1.0485,1.04825,1.0483,709400000.0
2007-08-09 03:20:00,1.0483,1.0484,1.04825,1.0484,307500000.0
2007-08-09 03:25:00,1.0484,1.0484,1.04835,1.0484,9400000.0
2007-08-09 03:30:00,1.0484,1.0484,1.0479,1.048,491600001.0
2007-08-09 03:35:00,1.048,1.0481,1.04785,1.0481,780900000.0
2007-08-09 03:40:00,1.0481,1.0481,1.048,1.0481,157200000.0
2007-08-09 03:45:00,1.0481,1.0481,1.0478,1.0479,468900003.0
2007-08-09 03:50:00,1.0479,1.048,1.04785,1.0479,162000000.0
2007-08-09 03:55:00,1.0479,1.0479,1.04785,1.0479,117700000.0
2007-08-09 04:00:00,1.0479,1.0481,1.04775,1.0481,630199997.0
2007-08-09 04:05:00,1.0481,1.0481,1.04805,1.0481,161100000.0
2007-08-09 04:10:00,1.0481,1.0481,1.0479,1.048,465400004.0
2007-08-09 04:15:00,1.0481,1.0481,1.0481,1.0481,6900000.0
2007-08-09 04:20:00,1.0481,1.0481,1.0479,1.048,63200000.0
2007-08-09 04:25:00,1.048,1.048,1.04795,1.048,215700000.0
2007-08-09 04:30:00,1.048,1.048,1.04795,1.048,180000000.0
2007-08-09 04:35:00,1.048,1.0481,1.0479,1.0481,284800000.0
2007-08-09 04:40:00,1.0481,1.0481,1.04805,1.0481,218800000.0
2007-08-09 04:45:00,1.0481,1.0481,1.04805,1.0481,279700000.0
2007-08-09 04:50:00,1.0481,1.0481,1.0481,1.0481,277800000.0
2007-08-09 04:55:00,1.0481,1.0484,1.04805,1.0484,313400000.0
2007-08-09 05:00:00,1.0484,1.0489,1.0482,1.0486,800000001.0
2007-08-09 05:05:00,1.0486,1.0487,1.0482,1.0482,576300002.0
2007-08-09 05:10:00,1.0479,1.0482,1.04757,1.0481,318299997.0
2007-08-09 05:15:00,1.0481,1.0481,1.04785,1.048,356199999.0
2007-08-09 05:20:00,1.048,1.048,1.0479,1.048,24800000.0
2007-08-09 05:25:00,1.048,1.0483,1.0476,1.04767,778999989.0
2007-08-09 05:30:00,1.0481,1.0482,1.04765,1.0479,394299999.0
2007-08-09 05:35:00,1.0479,1.0479,1.0475,1.0477,938199999.0
2007-08-09 05:40:00,1.04775,1.0482,1.04775,1.0481,793900000.0
2007-08-09 05:45:00,1.0481,1.0485,1.0481,1.0484,642300003.0
2007-08-09 05:50:00,1.0484,1.0484,1.0481,1.0483,494800002.0
2007-08-09 05:55:00,1.0483,1.0484,1.04825,1.0484,566900001.0
2007-08-09 06:00:00,1.0484,1.0486,1.0482,1.0484,898599994.0
2007-08-09 06:05:00,1.0484,1.0486,1.0482,1.0482,862900000.0
2007-08-09 06:10:00,1.0482,1.0484,1.0482,1.04825,270600000.0
2007-08-09 06:15:00,1.0483,1.0484,1.0481,1.0484,233999998.0
2007-08-09 06:20:00,1.04835,1.0486,1.0483,1.0484,238800000.0
2007-08-09 06:25:00,1.0485,1.0485,1.0482,1.0483,467000001.0
2007-08-09 06:30:00,1.0483,1.0485,1.0482,1.0482,507700000.0
2007-08-09 06:35:00,1.0482,1.04835,1.048,1.0482,317399999.0
2007-08-09 06:40:00,1.0482,1.0484,1.0481,1.0483,198100000.0
2007-08-09 06:45:00,1.0482,1.0482,1.0478,1.0481,359400000.0
2007-08-09 06:50:00,1.0482,1.0483,1.0475,1.048,420300000.0
2007-08-09 06:55:00,1.048,1.048,1.0479,1.048,112100000.0
2007-08-09 07:00:00,1.048,1.0481,1.04795,1.0481,102400000.0
2007-08-09 07:05:00,1.04805,1.0481,1.0478,1.0478,263900000.0
2007-08-09 07:10:00,1.0478,1.0479,1.0476,1.0476,1589300005.0
2007-08-09 07:15:00,1.0478,1.048,1.0477,1.048,323499999.0
2007-08-09 07:20:00,1.048,1.0484,1.04766,1.0481,1836899999.0
2007-08-09 07:25:00,1.0481,1.0481,1.048,1.0481,379599999.0
2007-08-09 07:30:00,1.0481,1.0481,1.048,1.0481,322400000.0
2007-08-09 07:35:00,1.0481,1.0483,1.04795,1.04795,228400000.0
2007-08-09 07:40:00,1.048,1.048,1.04795,1.048,90800000.0
2007-08-09 07:45:00,1.0479,1.048,1.04775,1.0479,268900000.0
2007-08-09 07:50:00,1.0479,1.048,1.0479,1.04795,194400000.0
2007-08-09 07:55:00,1.048,1.0483,1.04795,1.048,573900001.0
2007-08-09 08:00:00,1.048,1.0484,1.048,1.0483,561899999.0
2007-08-09 08:05:00,1.0483,1.0483,1.04815,1.04815,209500001.0
2007-08-09 08:10:00,1.0481,1.0481,1.04795,1.04795,188400000.0
2007-08-09 08:15:00,1.04795,1.0481,1.04785,1.0481,206800000.0
2007-08-09 08:20:00,1.0481,1.0481,1.04795,1.048,471599999.0
2007-08-09 08:25:00,1.0481,1.0484,1.048,1.0483,2068600001.0
2007-08-09 08:30:00,1.0483,1.0487,1.0482,1.0484,1747500005.0
2007-08-09 08:35:00,1.0483,1.0488,1.0483,1.0487,1664099990.0
2007-08-09 08:40:00,1.0488,1.0493,1.04865,1.0492,1483400001.0
2007-08-09 08:45:00,1.0492,1.0497,1.04835,1.04835,2519200019.0
2007-08-09 08:50:00,1.0483,1.0492,1.0482,1.04885,4564300037.0
2007-08-09 08:55:00,1.04885,1.04985,1.04885,1.04925,3284200028.0
2007-08-09 09:00:00,1.0492,1.0506,1.0491,1.0502,3537600008.0
2007-08-09 09:05:00,1.05025,1.0506,1.0483,1.0489,4985800015.0
2007-08-09 09:10:00,1.0489,1.0492,1.0471,1.0471,3963299998.0
2007-08-09 09:15:00,1.0471,1.0479,1.04695,1.0477,3689100003.0
2007-08-09 09:20:00,1.0477,1.048,1.0476,1.0476,2328800014.0
2007-08-09 09:25:00,1.0476,1.0479,1.0472,1.0476,4843800015.0
2007-08-09 09:30:00,1.0477,1.04865,1.0476,1.0486,3903300001.0
2007-08-09 09:35:00,1.04855,1.0487,1.048,1.0484,1900799995.0
2007-08-09 09:40:00,1.0484,1.0484,1.0476,1.0479,2512999996.0
2007-08-09 09:45:00,1.0479,1.0479,1.047,1.0474,3399300005.0
2007-08-09 09:50:00,1.0475,1.0477,1.0474,1.0477,2694900021.0
2007-08-09 09:55:00,1.04765,1.0484,1.04765,1.0484,2846700032.0
2007-08-09 10:00:00,1.0484,1.0496,1.0483,1.049,2050900001.0
2007-08-09 10:05:00,1.049,1.0493,1.0486,1.049,2074000008.0
2007-08-09 10:10:00,1.0491,1.0496,1.0489,1.049,1553599997.0
2007-08-09 10:15:00,1.049,1.0496,1.0486,1.0494,2538499997.0
2007-08-09 10:20:00,1.0494,1.04995,1.049,1.0497,2551700009.0
2007-08-09 10:25:00,1.0497,1.0519,1.0497,1.0507,4423280964.0
2007-08-09 10:30:00,1.0507,1.0516,1.05065,1.0514,2446600005.0
2007-08-09 10:35:00,1.0514,1.0514,1.0509,1.05125,2237599999.0
2007-08-09 10:40:00,1.0512,1.0515,1.0508,1.051,1555499996.0
2007-08-09 10:45:00,1.051,1.0515,1.05095,1.0511,2223799997.0
2007-08-09 10:50:00,1.0513,1.0514,1.051,1.0511,995099997.0
2007-08-09 10:55:00,1.0511,1.0522,1.0511,1.05155,2724299994.0
2007-08-09 11:00:00,1.05155,1.05175,1.05125,1.0515,2265500002.0
2007-08-09 11:05:00,1.05145,1.0517,1.0512,1.0513,1073799999.0
2007-08-09 11:10:00,1.0513,1.0523,1.0513,1.0522,4182500001.0
2007-08-09 11:15:00,1.0522,1.0526,1.0518,1.05245,1793500002.0
2007-08-09 11:20:00,1.0525,1.0534,1.0524,1.0534,2995100006.0
2007-08-09 11:25:00,1.0534,1.0534,1.0528,1.0529,5567299982.0
2007-08-09 11:30:00,1.0529,1.0531,1.0526,1.0528,2516399991.0
2007-08-09 11:35:00,1.0527,1.0527,1.0517,1.0519,3092999997.0
2007-08-09 11:40:00,1.0519,1.05325,1.0519,1.05315,3255500003.0
2007-08-09 11:45:00,1.05315,1.0536,1.05315,1.0535,689699997.0
2007-08-09 11:50:00,1.0535,1.0545,1.0534,1.0545,4346900014.0
2007-08-09 11:55:00,1.0545,1.0547,1.0539,1.0541,3557199994.0
2007-08-09 12:00:00,1.0541,1.0546,1.0538,1.0541,3504099991.0
2007-08-09 12:05:00,1.0541,1.0544,1.054,1.0543,3169299970.0
2007-08-09 12:10:00,1.0543,1.0545,1.0539,1.0539,4070900001.0
2007-08-09 12:15:00,1.054,1.05425,1.0534,1.0534,3810299985.0
2007-08-09 12:20:00,1.0534,1.0538,1.0533,1.0538,4999499984.0
2007-08-09 12:25:00,1.0538,1.054,1.05365,1.05385,1330000004.0
2007-08-09 12:30:00,1.0539,1.05495,1.05385,1.05495,1749799995.0
2007-08-09 12:35:00,1.05495,1.05495,1.0546,1.0548,2232000013.0
2007-08-09 12:40:00,1.0548,1.05485,1.0545,1.0546,3229499996.0
2007-08-09 12:45:00,1.0546,1.0547,1.05435,1.05435,1139099995.0
2007-08-09 12:50:00,1.0544,1.05495,1.0543,1.05495,927999998.0
2007-08-09 12:55:00,1.0549,1.05585,1.0549,1.0551,3663099979.0
2007-08-09 13:00:00,1.0551,1.05615,1.0548,1.0557,4803400008.0
2007-08-09 13:05:00,1.0557,1.0558,1.05505,1.05525,3643100007.0
2007-08-09 13:10:00,1.05525,1.05525,1.05515,1.0552,206700000.0
2007-08-09 13:15:00,1.0552,1.0555,1.0548,1.055,3174199995.0
2007-08-09 13:20:00,1.055,1.0552,1.05475,1.055,2434000005.0
2007-08-09 13:25:00,1.055,1.0553,1.0547,1.05525,2375699988.0
2007-08-09 13:30:00,1.0553,1.0553,1.0549,1.0553,1992900006.0
2007-08-09 13:35:00,1.0553,1.0558,1.0551,1.0553,3340700000.0
2007-08-09 13:40:00,1.0553,1.0554,1.0548,1.0548,4844499986.0
2007-08-09 13:45:00,1.0546,1.0548,1.0544,1.0546,2246599991.0
2007-08-09 13:50:00,1.0546,1.0549,1.0545,1.0548,1428399986.0
2007-08-09 13:55:00,1.0548,1.055,1.054,1.054,2706399997.0
2007-08-09 14:00:00,1.054,1.0547,1.054,1.0546,4185400009.0
2007-08-09 14:05:00,1.0546,1.0547,1.0545,1.0547,3195300014.0
2007-08-09 14:10:00,1.0547,1.0547,1.0542,1.0544,2146100001.0
2007-08-09 14:15:00,1.0544,1.055,1.0544,1.0549,5066849999.0
2007-08-09 14:20:00,1.055,1.0562,1.0549,1.0562,5445200097.0
2007-08-09 14:25:00,1.0562,1.0577,1.0562,1.0573,3811800001.0
2007-08-09 14:30:00,1.0573,1.0575,1.0564,1.0566,6214100061.0
2007-08-09 14:35:00,1.05665,1.0567,1.0563,1.0567,5453600005.0
2007-08-09 14:40:00,1.0567,1.0584,1.0566,1.0583,6307799978.0
2007-08-09 14:45:00,1.0583,1.0586,1.0577,1.0581,6873900008.0
2007-08-09 14:50:00,1.0578,1.0584,1.0573,1.0583,6026299976.0
2007-08-09 14:55:00,1.0583,1.0614,1.0581,1.0608,5833100025.0
2007-08-09 15:00:00,1.0606,1.0631,1.0603,1.0628,7715800004.0
2007-08-09 15:05:00,1.0628,1.0642,1.0625,1.0631,9135399964.0
2007-08-09 15:10:00,1.0632,1.0632,1.0617,1.062,7118499986.0
2007-08-09 15:15:00,1.062,1.0622,1.0604,1.0608,6076900016.0
2007-08-09 15:20:00,1.0607,1.0607,1.0589,1.0593,9186000020.0
2007-08-09 15:25:00,1.0593,1.0605,1.0592,1.0603,9095000019.0
2007-08-09 15:30:00,1.0603,1.0604,1.0597,1.06,6257999979.0
2007-08-09 15:35:00,1.06,1.06,1.0593,1.05935,6591179994.0
2007-08-09 15:40:00,1.05935,1.0594,1.05595,1.0573,8383999979.0
2007-08-09 15:45:00,1.0573,1.0579,1.05625,1.05625,5529499975.0
2007-08-09 15:50:00,1.0561,1.0565,1.0555,1.0565,4631000005.0
2007-08-09 15:55:00,1.0564,1.0566,1.0561,1.0561,5552200002.0
2007-08-09 16:00:00,1.0561,1.0567,1.0559,1.0562,5983604421.0
2007-08-09 16:05:00,1.0562,1.0567,1.056,1.056,6829198604.0
2007-08-09 16:10:00,1.0559,1.0561,1.05545,1.0558,6582600009.0
2007-08-09 16:15:00,1.0558,1.0558,1.0541,1.0549,4890400008.0
2007-08-09 16:20:00,1.0549,1.0564,1.0547,1.0563,9684700008.0
2007-08-09 16:25:00,1.0563,1.0563,1.0554,1.0556,7007101988.0
2007-08-09 16:30:00,1.0555,1.0556,1.0548,1.0548,8369500013.0
2007-08-09 16:35:00,1.0548,1.0556,1.0547,1.0554,8374899992.0
2007-08-09 16:40:00,1.0554,1.0557,1.0553,1.0555,5967900002.0
2007-08-09 16:45:00,1.0555,1.0564,1.0553,1.056,7844700015.0
2007-08-09 16:50:00,1.0561,1.0561,1.05535,1.0557,6349499951.0
2007-08-09 16:55:00,1.0557,1.0561,1.0552,1.0552,5211200007.0
2007-08-09 17:00:00,1.0552,1.0555,1.055,1.0555,3983100000.0
2007-08-09 17:05:00,1.0555,1.0562,1.0552,1.0559,6828200036.0
2007-08-09 17:10:00,1.0559,1.0561,1.0557,1.056,4204000004.0
2007-08-09 17:15:00,1.0559,1.0561,1.0556,1.0561,2451699997.0
2007-08-09 17:20:00,1.0561,1.0563,1.0557,1.0559,4361200013.0
2007-08-09 17:25:00,1.0559,1.0561,1.0557,1.0561,3073299996.0
2007-08-09 17:30:00,1.0561,1.0561,1.05555,1.0556,2872099984.0
2007-08-09 17:35:00,1.05555,1.0564,1.05525,1.0562,4310700005.0
2007-08-09 17:40:00,1.0562,1.0565,1.0561,1.0564,1837399992.0
2007-08-09 17:45:00,1.0564,1.0577,1.0563,1.0573,5646700000.0
2007-08-09 17:50:00,1.0573,1.0574,1.0569,1.057,4165200021.0
2007-08-09 17:55:00,1.057,1.057,1.0566,1.0566,2690400000.0
2007-08-09 18:00:00,1.0565,1.0565,1.0559,1.05605,5183600004.0
2007-08-09 18:05:00,1.05605,1.05705,1.05585,1.05695,3281000004.0
2007-08-09 18:10:00,1.05695,1.05705,1.0566,1.0567,3027169993.0
2007-08-09 18:15:00,1.0567,1.0567,1.0559,1.0563,4501699998.0
2007-08-09 18:20:00,1.0563,1.0568,1.056,1.0568,3818100002.0
2007-08-09 18:25:00,1.0568,1.0572,1.0567,1.0569,3077800018.0
2007-08-09 18:30:00,1.0569,1.057,1.0567,1.05695,4334900021.0
2007-08-09 18:35:00,1.05695,1.057,1.0565,1.0569,2759400025.0
2007-08-09 18:40:00,1.05695,1.0573,1.05685,1.057,1782200000.0
2007-08-09 18:45:00,1.057,1.0571,1.0567,1.0568,568300001.0
2007-08-09 18:50:00,1.0568,1.0573,1.0567,1.0569,1416189313.0
2007-08-09 18:55:00,1.0569,1.057,1.05665,1.057,678712971.0
2007-08-09 19:00:00,1.05695,1.0576,1.05695,1.0574,1147883663.0
2007-08-09 19:05:00,1.0574,1.0575,1.0571,1.0573,1801034643.0
2007-08-09 19:10:00,1.0572,1.058,1.0572,1.0579,2172599987.0
2007-08-09 19:15:00,1.0579,1.0585,1.0575,1.0585,3855100006.0
2007-08-09 19:20:00,1.0585,1.0585,1.0575,1.0577,3655799998.0
2007-08-09 19:25:00,1.0578,1.0579,1.0576,1.0578,4322399979.0
2007-08-09 19:30:00,1.0578,1.058,1.0577,1.0578,3965599992.0
2007-08-09 19:35:00,1.0578,1.0578,1.0576,1.0578,3524699984.0
2007-08-09 19:40:00,1.0578,1.0579,1.0576,1.0577,2050300017.0
2007-08-09 19:45:00,1.0577,1.0579,1.0572,1.05745,1063300000.0
2007-08-09 19:50:00,1.05745,1.05755,1.05735,1.05755,585999997.0
2007-08-09 19:55:00,1.05755,1.05765,1.05745,1.0575,820020163.0
2007-08-09 20:00:00,1.05765,1.0579,1.0576,1.05775,1434900825.0
2007-08-09 20:05:00,1.0577,1.0578,1.0575,1.0577,2292899995.0
2007-08-09 20:10:00,1.0577,1.0577,1.057,1.0572,4405405220.0
2007-08-09 20:15:00,1.0571,1.0573,1.0566,1.057,3228023275.0
2007-08-09 20:20:00,1.057,1.0572,1.0566,1.0572,3590861140.0
2007-08-09 20:25:00,1.0572,1.0578,1.0571,1.0576,888099995.0
2007-08-09 20:30:00,1.0576,1.0578,1.0563,1.0564,4066299986.0
2007-08-09 20:35:00,1.0564,1.0566,1.0554,1.05555,8248379960.0
2007-08-09 20:40:00,1.05555,1.0557,1.05475,1.055,5005000001.0
2007-08-09 20:45:00,1.055,1.0554,1.0549,1.055,2799099998.0
2007-08-09 20:50:00,1.055,1.05575,1.0549,1.0556,2378186994.0
2007-08-09 20:55:00,1.0555,1.05645,1.0554,1.0563,3759600000.0
2007-08-09 21:00:00,1.0563,1.0565,1.0563,1.0563,1478800009.0
2007-08-09 21:05:00,1.0564,1.0567,1.0563,1.0564,1223842003.0
2007-08-09 21:10:00,1.0565,1.0565,1.05555,1.0558,3307700013.0
2007-08-09 21:15:00,1.0559,1.0562,1.0555,1.0556,2537199991.0
2007-08-09 21:20:00,1.0556,1.056,1.05545,1.0558,2727399997.0
2007-08-09 21:25:00,1.0558,1.0567,1.0558,1.056,4522899991.0
2007-08-09 21:30:00,1.056,1.0562,1.05565,1.05565,1908199990.0
2007-08-09 21:35:00,1.0556,1.0564,1.0556,1.0563,919799999.0
2007-08-09 21:40:00,1.0563,1.0565,1.0562,1.0564,1878899992.0
2007-08-09 21:45:00,1.0564,1.0564,1.0562,1.0564,1002400000.0
2007-08-09 21:50:00,1.0564,1.0568,1.0563,1.0568,1532600007.0
2007-08-09 21:55:00,1.0568,1.0568,1.05594,1.0562,1971299992.0
2007-08-09 22:00:00,1.0562,1.0574,1.0561,1.0573,3431900003.0
2007-08-09 22:05:00,1.0573,1.0577,1.057,1.0575,1952300005.0
2007-08-09 22:10:00,1.0575,1.058,1.0573,1.0579,3231638941.0
2007-08-09 22:15:00,1.0579,1.0585,1.0576,1.0579,2088000002.0
2007-08-09 22:20:00,1.0579,1.0585,1.0578,1.0582,2368199992.0
2007-08-09 22:25:00,1.0581,1.0582,1.05735,1.0576,4553700017.0
2007-08-09 22:30:00,1.0575,1.058,1.0575,1.058,711200000.0
2007-08-09 22:35:00,1.058,1.058,1.0575,1.0576,1608299993.0
2007-08-09 22:40:00,1.0576,1.058,1.0576,1.0578,682499999.0
2007-08-09 22:45:00,1.0578,1.0581,1.0575,1.0581,1932499995.0
2007-08-09 22:50:00,1.0581,1.0582,1.05773,1.0582,796700003.0
2007-08-09 22:55:00,1.0582,1.0582,1.05762,1.058,382100000.0
2007-08-09 23:00:00,1.058,1.058,1.0577,1.058,404200001.0
2007-08-09 23:05:00,1.0581,1.0582,1.057,1.057,642800000.0
2007-08-09 23:10:00,1.0573,1.058,1.0573,1.0577,1103300004.0
2007-08-09 23:15:00,1.0577,1.0583,1.0575,1.0583,632200003.0
2007-08-09 23:20:00,1.05793,1.0585,1.05785,1.0584,925000005.0
2007-08-09 23:25:00,1.05835,1.0585,1.0581,1.0584,321599998.0
2007-08-09 23:30:00,1.05817,1.0584,1.05809,1.0584,126300000.0
2007-08-09 23:35:00,1.05813,1.0584,1.058,1.0584,591299997.0
2007-08-09 23:40:00,1.0584,1.0584,1.05798,1.0583,281199998.0
2007-08-09 23:45:00,1.0582,1.0583,1.058,1.0581,417700003.0
2007-08-09 23:50:00,1.0581,1.0582,1.056,1.05686,1073299998.0
2007-08-09 23:55:00,1.05717,1.058,1.0565,1.0575,1700400001.0
2007-08-10 00:00:00,1.0576,1.0577,1.0574,1.0575,735799999.0
2007-08-10 00:05:00,1.0574,1.0574,1.05683,1.05716,931999997.0
2007-08-10 00:10:00,1.0572,1.0573,1.05687,1.057,746699994.0
2007-08-10 00:15:00,1.0572,1.0574,1.0569,1.0569,356100001.0
2007-08-10 00:20:00,1.057,1.057,1.05663,1.05685,2503800003.0
2007-08-10 00:25:00,1.05685,1.0572,1.05682,1.0572,506700004.0
2007-08-10 00:30:00,1.0571,1.0572,1.05673,1.05697,550600002.0
2007-08-10 00:35:00,1.05688,1.0572,1.0567,1.0568,1192999992.0
2007-08-10 00:40:00,1.05689,1.0572,1.05665,1.0572,965899993.0
2007-08-10 00:45:00,1.0572,1.0572,1.0568,1.0568,274999999.0
2007-08-10 00:50:00,1.0571,1.05715,1.0567,1.0571,172500000.0
2007-08-10 00:55:00,1.0568,1.0572,1.05678,1.0571,334899995.0
2007-08-10 01:00:00,1.0571,1.0571,1.05679,1.057,135600000.0
2007-08-10 01:05:00,1.057,1.057,1.05642,1.0569,606200003.0
2007-08-10 01:10:00,1.0569,1.0569,1.05661,1.0569,244799998.0
2007-08-10 01:15:00,1.0569,1.0569,1.0569,1.0569,150200000.0
2007-08-10 01:20:00,1.0569,1.0569,1.0568,1.0569,68700000.0
2007-08-10 01:25:00,1.0568,1.0569,1.05647,1.0568,431800000.0
2007-08-10 01:30:00,1.0568,1.0573,1.0567,1.0572,1387799998.0
2007-08-10 01:35:00,1.05709,1.0573,1.05689,1.05702,218299995.0
2007-08-10 01:40:00,1.0573,1.0575,1.05695,1.0575,670799999.0
2007-08-10 01:45:00,1.0575,1.0583,1.0575,1.058,1275599985.0
2007-08-10 01:50:00,1.058,1.0581,1.0574,1.0576,802199999.0
2007-08-10 01:55:00,1.0576,1.0577,1.0573,1.0577,304299999.0
2007-08-10 02:00:00,1.0577,1.0577,1.0575,1.05765,395200000.0
2007-08-10 02:05:00,1.0576,1.0585,1.0576,1.0583,2927200009.0
2007-08-10 02:10:00,1.0583,1.0584,1.0581,1.0583,1370200002.0
2007-08-10 02:15:00,1.0583,1.0584,1.0577,1.0584,3824699999.0
2007-08-10 02:20:00,1.0584,1.0584,1.0581,1.0583,878300000.0
2007-08-10 02:25:00,1.0583,1.0584,1.0581,1.0583,492800002.0
2007-08-10 02:30:00,1.0583,1.0583,1.0581,1.0581,1071299998.0
2007-08-10 02:35:00,1.0581,1.0583,1.0581,1.0582,629199993.0
2007-08-10 02:40:00,1.0582,1.0583,1.0581,1.0583,581500004.0
2007-08-10 02:45:00,1.0583,1.0583,1.0582,1.0583,968099991.0
2007-08-10 02:50:00,1.0583,1.0583,1.0581,1.0582,5885100071.0
2007-08-10 02:55:00,1.0582,1.0584,1.0582,1.0583,4476999959.0
2007-08-10 03:00:00,1.0584,1.0584,1.0578,1.0578,5031300073.0
2007-08-10 03:05:00,1.0578,1.058,1.0577,1.0578,4068100006.0
2007-08-10 03:10:00,1.0578,1.0579,1.0576,1.0576,426799999.0
2007-08-10 03:15:00,1.0576,1.0577,1.0573,1.0576,689799998.0
2007-08-10 03:20:00,1.0576,1.0585,1.0576,1.05845,2307999989.0
2007-08-10 03:25:00,1.0585,1.0587,1.0585,1.05865,1977600019.0
2007-08-10 03:30:00,1.0587,1.0587,1.0586,1.0586,663000005.0
2007-08-10 03:35:00,1.0586,1.0589,1.0585,1.0586,830500000.0
2007-08-10 03:40:00,1.0585,1.0587,1.0583,1.0584,831999993.0
2007-08-10 03:45:00,1.0585,1.0585,1.0581,1.0584,751199999.0
2007-08-10 03:50:00,1.0584,1.0584,1.0581,1.0582,457700001.0
2007-08-10 03:55:00,1.0582,1.0589,1.0582,1.0589,1103599998.0
2007-08-10 04:00:00,1.0587,1.0588,1.0585,1.0586,3505199969.0
2007-08-10 04:05:00,1.0585,1.0588,1.0585,1.05875,4936700072.0
2007-08-10 04:10:00,1.05875,1.0588,1.0584,1.0585,1344600000.0
2007-08-10 04:15:00,1.0584,1.0586,1.0583,1.0585,5820599976.0
2007-08-10 04:20:00,1.0585,1.0586,1.0582,1.05845,3895400008.0
2007-08-10 04:25:00,1.0585,1.0585,1.0584,1.0585,4101800001.0
2007-08-10 04:30:00,1.0585,1.0585,1.05835,1.0584,3731900000.0
2007-08-10 04:35:00,1.0584,1.0585,1.0583,1.0584,3656700000.0
2007-08-10 04:40:00,1.0585,1.0585,1.058,1.058,1987399996.0
2007-08-10 04:45:00,1.058,1.058,1.0574,1.0578,1642099985.0
2007-08-10 04:50:00,1.0579,1.05805,1.05743,1.05782,996599999.0
2007-08-10 04:55:00,1.058,1.0584,1.05743,1.0584,691699996.0
2007-08-10 05:00:00,1.0584,1.0587,1.0584,1.0586,331699998.0
2007-08-10 05:05:00,1.0586,1.0586,1.0583,1.0583,436400007.0
2007-08-10 05:10:00,1.0583,1.0584,1.05825,1.05835,430799996.0
2007-08-10 05:15:00,1.0585,1.0585,1.0582,1.05825,625699992.0
2007-08-10 05:20:00,1.0583,1.0583,1.0582,1.05825,442800002.0
2007-08-10 05:25:00,1.058,1.0583,1.05795,1.05825,1398699991.0
2007-08-10 05:30:00,1.05803,1.0584,1.05777,1.05818,700099997.0
2007-08-10 05:35:00,1.0582,1.05842,1.05794,1.05827,2005300016.0
2007-08-10 05:40:00,1.0584,1.0588,1.0584,1.0584,640700001.0
2007-08-10 05:45:00,1.0584,1.0585,1.0584,1.0585,151900000.0
2007-08-10 05:50:00,1.05819,1.0585,1.05794,1.0584,712699993.0
2007-08-10 05:55:00,1.0584,1.0584,1.0583,1.05835,431500001.0
2007-08-10 06:00:00,1.0584,1.0584,1.05807,1.05825,1396300019.0
2007-08-10 06:05:00,1.05825,1.0585,1.05815,1.0584,1494700016.0
2007-08-10 06:10:00,1.0585,1.0585,1.0584,1.0584,335300000.0
2007-08-10 06:15:00,1.05819,1.05875,1.05797,1.05875,4181500014.0
2007-08-10 06:20:00,1.05875,1.05875,1.0584,1.0586,1256300005.0
2007-08-10 06:25:00,1.0586,1.0589,1.0586,1.0589,1162200002.0
2007-08-10 06:30:00,1.0589,1.0589,1.05875,1.0589,239500000.0
2007-08-10 06:35:00,1.0589,1.0594,1.0589,1.0594,643700000.0
2007-08-10 06:40:00,1.0594,1.0605,1.0594,1.0605,1850700002.0
2007-08-10 06:45:00,1.0605,1.0605,1.0599,1.0601,1284600003.0
2007-08-10 06:50:00,1.0602,1.0606,1.05985,1.0604,1856199997.0
2007-08-10 06:55:00,1.0605,1.0606,1.05995,1.0604,1246300002.0
2007-08-10 07:00:00,1.0604,1.0606,1.06,1.0603,1884099999.0
2007-08-10 07:05:00,1.0603,1.0604,1.06015,1.06015,1746900027.0
2007-08-10 07:10:00,1.06015,1.0602,1.06,1.0601,815699999.0
2007-08-10 07:15:00,1.0601,1.0604,1.0601,1.0602,1585199996.0
2007-08-10 07:20:00,1.0602,1.0604,1.0602,1.0604,630200003.0
2007-08-10 07:25:00,1.06035,1.0604,1.0602,1.0603,916399998.0
2007-08-10 07:30:00,1.0603,1.0608,1.0603,1.0608,2449799975.0
2007-08-10 07:35:00,1.0607,1.0613,1.0607,1.0612,1438900003.0
2007-08-10 07:40:00,1.0612,1.0617,1.0611,1.06155,2671000004.0
2007-08-10 07:45:00,1.06155,1.0617,1.0612,1.0614,2189599999.0
2007-08-10 07:50:00,1.0614,1.0615,1.0611,1.0613,1767499999.0
2007-08-10 07:55:00,1.0613,1.0614,1.0612,1.0613,531000002.0
2007-08-10 08:00:00,1.0613,1.0613,1.0611,1.0612,1123700002.0
2007-08-10 08:05:00,1.0612,1.0613,1.0607,1.061,1857600004.0
2007-08-10 08:10:00,1.061,1.0611,1.0604,1.0608,1614700001.0
2007-08-10 08:15:00,1.0608,1.0608,1.0601,1.0604,1267299998.0
2007-08-10 08:20:00,1.0604,1.0609,1.0604,1.0605,980099997.0
2007-08-10 08:25:00,1.0605,1.0605,1.059,1.0592,1828300002.0
2007-08-10 08:30:00,1.0592,1.0603,1.0589,1.0598,3367700000.0
2007-08-10 08:35:00,1.0598,1.0601,1.0593,1.0594,2531700003.0
2007-08-10 08:40:00,1.0593,1.0604,1.0593,1.0597,1881600003.0
2007-08-10 08:45:00,1.0597,1.0599,1.0596,1.0598,1888699994.0
2007-08-10 08:50:00,1.0598,1.06005,1.0591,1.0594,3602200021.0
2007-08-10 08:55:00,1.0594,1.0595,1.0591,1.0593,3300300005.0
2007-08-10 09:00:00,1.0593,1.0598,1.0593,1.0596,3429900009.0
2007-08-10 09:05:00,1.0595,1.0596,1.0591,1.0594,4075500002.0
2007-08-10 09:10:00,1.0594,1.0599,1.0582,1.0585,2597099994.0
2007-08-10 09:15:00,1.0585,1.0593,1.0576,1.05825,6421499969.0
2007-08-10 09:20:00,1.05825,1.0585,1.0573,1.0578,2948600009.0
2007-08-10 09:25:00,1.05775,1.0578,1.0566,1.0572,5119500005.0
2007-08-10 09:30:00,1.0572,1.0579,1.0572,1.0574,3613699995.0
2007-08-10 09:35:00,1.0574,1.0576,1.0571,1.0575,1433000003.0
2007-08-10 09:40:00,1.0575,1.058,1.0573,1.0574,3347099996.0
2007-08-10 09:45:00,1.0574,1.0584,1.0574,1.05765,2666499993.0
2007-08-10 09:50:00,1.05765,1.0577,1.0569,1.0569,1673800000.0
2007-08-10 09:55:00,1.0569,1.057,1.0563,1.0564,1548300003.0
2007-08-10 10:00:00,1.0564,1.0571,1.0564,1.057,3310600012.0
2007-08-10 10:05:00,1.057,1.0576,1.0569,1.0575,2379500028.0
2007-08-10 10:10:00,1.0575,1.0576,1.057,1.057,2648080013.0
2007-08-10 10:15:00,1.057,1.0571,1.0566,1.0571,3362799968.0
2007-08-10 10:20:00,1.0571,1.0572,1.0567,1.0569,944499996.0
2007-08-10 10:25:00,1.0569,1.0572,1.05665,1.0572,2756600007.0
2007-08-10 10:30:00,1.0572,1.05725,1.0566,1.0567,1562299997.0
2007-08-10 10:35:00,1.0567,1.0568,1.0553,1.0553,4705100006.0
2007-08-10 10:40:00,1.0553,1.0557,1.0553,1.0554,5236539987.0
2007-08-10 10:45:00,1.0554,1.05565,1.0551,1.0553,4223899978.0
2007-08-10 10:50:00,1.0554,1.0565,1.0553,1.0563,2398560000.0
2007-08-10 10:55:00,1.0563,1.0565,1.0556,1.0561,3405399978.0
2007-08-10 11:00:00,1.0561,1.0562,1.0558,1.0558,3131399986.0
2007-08-10 11:05:00,1.0558,1.0559,1.05295,1.0536,3456399999.0
2007-08-10 11:10:00,1.05365,1.0553,1.0535,1.0551,4344799999.0
2007-08-10 11:15:00,1.0551,1.0555,1.05423,1.0554,2905400002.0
2007-08-10 11:20:00,1.0554,1.0556,1.0542,1.0546,4774300016.0
2007-08-10 11:25:00,1.0546,1.055,1.05412,1.05461,3147600035.0
2007-08-10 11:30:00,1.0549,1.0557,1.0549,1.0552,1858600000.0
2007-08-10 11:35:00,1.0552,1.0552,1.0545,1.05455,4869000041.0
2007-08-10 11:40:00,1.05455,1.0547,1.05379,1.0545,3853100018.0
2007-08-10 11:45:00,1.0545,1.0545,1.0534,1.0534,5443600017.0
2007-08-10 11:50:00,1.0535,1.0542,1.053,1.05355,6185966915.0
2007-08-10 11:55:00,1.05355,1.054,1.0526,1.0537,4167000026.0
2007-08-10 12:00:00,1.0537,1.054,1.05345,1.0539,2997199998.0
2007-08-10 12:05:00,1.0539,1.05425,1.0539,1.054,1037700007.0
2007-08-10 12:10:00,1.054,1.0542,1.0536,1.0538,2310266883.0
2007-08-10 12:15:00,1.0538,1.0541,1.0537,1.0541,2075785862.0
2007-08-10 12:20:00,1.0541,1.0551,1.05405,1.0551,2630699985.0
2007-08-10 12:25:00,1.0551,1.0565,1.0551,1.0553,4046710255.0
2007-08-10 12:30:00,1.0555,1.056,1.0553,1.0555,3980373904.0
2007-08-10 12:35:00,1.0555,1.056,1.0553,1.0555,3048000006.0
2007-08-10 12:40:00,1.0555,1.05635,1.055,1.0553,3500167541.0
2007-08-10 12:45:00,1.0553,1.0559,1.0551,1.0558,3055473657.0
2007-08-10 12:50:00,1.0558,1.05605,1.0555,1.0556,795599994.0
2007-08-10 12:55:00,1.0557,1.0574,1.0555,1.0564,6091600009.0
2007-08-10 13:00:00,1.0566,1.0583,1.0559,1.0564,6471800018.0
2007-08-10 13:05:00,1.0565,1.0566,1.0558,1.0562,2622900001.0
2007-08-10 13:10:00,1.0562,1.0566,1.0557,1.0562,3637300017.0
2007-08-10 13:15:00,1.0562,1.0565,1.0555,1.0556,1833799999.0
2007-08-10 13:20:00,1.0556,1.0558,1.0546,1.0556,2921399998.0
2007-08-10 13:25:00,1.0557,1.0561,1.0555,1.0557,1740000013.0
2007-08-10 13:30:00,1.05545,1.0558,1.0538,1.0538,3619800028.0
2007-08-10 13:35:00,1.0538,1.0542,1.0533,1.0538,4706999992.0
2007-08-10 13:40:00,1.0538,1.0547,1.0536,1.0543,3623600004.0
2007-08-10 13:45:00,1.0543,1.0551,1.0542,1.0547,6265399985.0
2007-08-10 13:50:00,1.0547,1.0547,1.0537,1.0542,4833999997.0
2007-08-10 13:55:00,1.0541,1.0547,1.0541,1.0547,2119900006.0
2007-08-10 14:00:00,1.0547,1.056,1.0547,1.0555,3927900007.0
2007-08-10 14:05:00,1.0555,1.0558,1.0553,1.0556,1525499998.0
2007-08-10 14:10:00,1.0556,1.05575,1.0544,1.0546,5442444991.0
2007-08-10 14:15:00,1.0546,1.0552,1.0545,1.0546,7650600012.0
2007-08-10 14:20:00,1.0547,1.0547,1.0538,1.054,6425100002.0
2007-08-10 14:25:00,1.054,1.0543,1.0539,1.0541,3223699998.0
2007-08-10 14:30:00,1.0541,1.0541,1.0524,1.0526,6265900004.0
2007-08-10 14:35:00,1.0526,1.0543,1.0526,1.0543,9122299974.0
2007-08-10 14:40:00,1.0543,1.0543,1.05355,1.0538,5814599999.0
2007-08-10 14:45:00,1.0535,1.05425,1.0535,1.054,8122000000.0
2007-08-10 14:50:00,1.0539,1.0541,1.0535,1.0541,3498200012.0
2007-08-10 14:55:00,1.0539,1.054,1.0536,1.0539,4632399984.0
2007-08-10 15:00:00,1.054,1.055,1.0539,1.0547,4750300011.0
2007-08-10 15:05:00,1.0547,1.055,1.05455,1.0549,3093900002.0
2007-08-10 15:10:00,1.055,1.0553,1.0547,1.0551,4486999980.0
2007-08-10 15:15:00,1.0553,1.0555,1.05455,1.0547,2372099999.0
2007-08-10 15:20:00,1.0549,1.0551,1.0545,1.055,7520900022.0
2007-08-10 15:25:00,1.055,1.0557,1.0547,1.0551,8500599983.0
2007-08-10 15:30:00,1.0548,1.0558,1.0547,1.0553,4862800027.0
2007-08-10 15:35:00,1.0553,1.0559,1.0553,1.05565,2797799992.0
2007-08-10 15:40:00,1.0557,1.0559,1.0552,1.0555,4280800012.0
2007-08-10 15:45:00,1.0555,1.0561,1.05545,1.0559,3264999996.0
2007-08-10 15:50:00,1.0559,1.056,1.0555,1.0556,4903799971.0
2007-08-10 15:55:00,1.0557,1.0562,1.0556,1.0559,4664899999.0
2007-08-10 16:00:00,1.056,1.0561,1.0557,1.0559,4588500010.0
2007-08-10 16:05:00,1.0559,1.0566,1.0558,1.0565,5918799984.0
2007-08-10 16:10:00,1.0565,1.0574,1.0565,1.0566,7086900004.0
2007-08-10 16:15:00,1.0566,1.0568,1.0559,1.0563,6918600020.0
2007-08-10 16:20:00,1.0563,1.0566,1.0559,1.056,5447100003.0
2007-08-10 16:25:00,1.056,1.056,1.0551,1.0553,6273275499.0
2007-08-10 16:30:00,1.0553,1.0562,1.0553,1.056,5509200005.0
2007-08-10 16:35:00,1.056,1.0566,1.0555,1.0557,8306799957.0
2007-08-10 16:40:00,1.0557,1.0558,1.0556,1.0556,1626399991.0
2007-08-10 16:45:00,1.0556,1.0556,1.0552,1.0556,2388100024.0
2007-08-10 16:50:00,1.0556,1.0556,1.0552,1.0555,2706099988.0
2007-08-10 16:55:00,1.0555,1.0561,1.0554,1.0559,3403800007.0
2007-08-10 17:00:00,1.0559,1.0561,1.0556,1.0558,4892500007.0
2007-08-10 17:05:00,1.0558,1.0559,1.0551,1.05545,5883499975.0
2007-08-10 17:10:00,1.0555,1.0556,1.0552,1.0553,2755800003.0
2007-08-10 17:15:00,1.0553,1.0556,1.055,1.0555,3655000005.0
2007-08-10 17:20:00,1.0555,1.0557,1.0554,1.0557,1011499999.0
2007-08-10 17:25:00,1.0557,1.056,1.05565,1.056,899099999.0
2007-08-10 17:30:00,1.056,1.0561,1.05555,1.0557,1512299998.0
2007-08-10 17:35:00,1.0557,1.056,1.05565,1.0557,941699996.0
2007-08-10 17:40:00,1.0557,1.05585,1.0552,1.0552,2479200002.0
2007-08-10 17:45:00,1.0553,1.0557,1.0552,1.0553,1781099994.0
2007-08-10 17:50:00,1.0554,1.05545,1.0544,1.0545,1769500005.0
2007-08-10 17:55:00,1.0545,1.0549,1.0531,1.0537,5967699969.0
2007-08-10 18:00:00,1.0537,1.0545,1.0535,1.0544,2608699997.0
2007-08-10 18:05:00,1.0544,1.0544,1.0539,1.0541,3229999997.0
2007-08-10 18:10:00,1.0541,1.0545,1.0539,1.0544,3762900010.0
2007-08-10 18:15:00,1.0544,1.0544,1.0537,1.0539,2664600000.0
2007-08-10 18:20:00,1.0539,1.054,1.0538,1.054,2883999981.0
2007-08-10 18:25:00,1.054,1.0546,1.0537,1.0545,5408200007.0
2007-08-10 18:30:00,1.0544,1.0548,1.0541,1.0547,3678600025.0
2007-08-10 18:35:00,1.0547,1.0554,1.0546,1.0547,3399599995.0
2007-08-10 18:40:00,1.0547,1.0552,1.05455,1.0549,2342300004.0
2007-08-10 18:45:00,1.0549,1.055,1.0546,1.055,1630400002.0
2007-08-10 18:50:00,1.055,1.0553,1.0547,1.0547,1769200005.0
2007-08-10 18:55:00,1.0547,1.0549,1.0546,1.0548,1097500003.0
2007-08-10 19:00:00,1.0548,1.0549,1.0532,1.0537,2113899986.0
2007-08-10 19:05:00,1.0536,1.054,1.0535,1.0538,3977799995.0
2007-08-10 19:10:00,1.0538,1.0543,1.0535,1.0543,2900800009.0
2007-08-10 19:15:00,1.0544,1.0545,1.0539,1.05425,5452000011.0
2007-08-10 19:20:00,1.0543,1.0545,1.054,1.054,2805399992.0
2007-08-10 19:25:00,1.0541,1.0543,1.0541,1.0543,758499994.0
2007-08-10 19:30:00,1.0543,1.0545,1.0542,1.0542,1545200006.0
2007-08-10 19:35:00,1.0543,1.0544,1.0538,1.0542,2211120003.0
2007-08-10 19:40:00,1.0542,1.05465,1.054,1.05435,2340499993.0
2007-08-10 19:45:00,1.0543,1.05445,1.054,1.0541,2675799997.0
2007-08-10 19:50:00,1.0541,1.0545,1.0538,1.0545,4697699989.0
2007-08-10 19:55:00,1.0545,1.055,1.05405,1.0542,5402399994.0
2007-08-10 20:00:00,1.0543,1.0543,1.0536,1.0538,3914099981.0
2007-08-10 20:05:00,1.0538,1.0538,1.0517,1.0517,7575600035.0
2007-08-10 20:10:00,1.0519,1.0526,1.0519,1.0525,4872099994.0
2007-08-10 20:15:00,1.0525,1.0527,1.05223,1.05226,1953499997.0
2007-08-10 20:20:00,1.05265,1.053,1.0525,1.05255,1229500003.0
2007-08-10 20:25:00,1.05255,1.0527,1.0524,1.0526,984999990.0
2007-08-10 20:30:00,1.0526,1.0528,1.05247,1.05251,1505500010.0
2007-08-10 20:35:00,1.0528,1.0528,1.0522,1.0524,2205500002.0
2007-08-10 20:40:00,1.0524,1.0526,1.0522,1.0523,1252599997.0
2007-08-10 20:45:00,1.0523,1.0523,1.0517,1.0519,2083099997.0
2007-08-10 20:50:00,1.0518,1.052,1.05148,1.0516,2825300014.0
2007-08-10 20:55:00,1.0516,1.0521,1.05145,1.0519,2357500014.0
2007-08-10 21:00:00,1.0519,1.052,1.0517,1.0519,1850500011.0
2007-08-10 21:05:00,1.0519,1.0522,1.0517,1.052,518100001.0
2007-08-10 21:10:00,1.052,1.0522,1.0518,1.0522,2349499986.0
2007-08-10 21:15:00,1.0522,1.0528,1.052,1.0528,2008500006.0
2007-08-10 21:20:00,1.0529,1.05395,1.0529,1.0531,2780199993.0
2007-08-10 21:25:00,1.0531,1.0532,1.0528,1.053,1093300001.0
2007-08-10 21:30:00,1.053,1.0531,1.0528,1.0529,1867500002.0
2007-08-10 21:35:00,1.0531,1.0531,1.0529,1.0529,884799996.0
2007-08-10 21:40:00,1.0529,1.0532,1.0527,1.0531,1303700009.0
2007-08-10 21:45:00,1.0531,1.0531,1.0529,1.0531,512499991.0
2007-08-10 21:50:00,1.0531,1.0532,1.0529,1.0531,2232499992.0
2007-08-10 21:55:00,1.0531,1.0534,1.0529,1.0534,1334000013.0
2007-08-10 22:00:00,1.0533,1.0534,1.0527,1.0529,1765200002.0
2007-08-10 22:05:00,1.0529,1.053,1.052,1.0522,2960900018.0
2007-08-10 22:10:00,1.0521,1.0528,1.0521,1.0527,1137799999.0
2007-08-10 22:15:00,1.0528,1.0532,1.05275,1.0531,1419599998.0
2007-08-10 22:20:00,1.0531,1.0534,1.053,1.0531,1342899994.0
2007-08-10 22:25:00,1.0532,1.0532,1.0525,1.0526,1066800003.0
2007-08-10 22:30:00,1.0526,1.0528,1.0524,1.0528,1120300001.0
2007-08-10 22:35:00,1.0528,1.0533,1.0525,1.0533,1650500004.0
2007-08-10 22:40:00,1.0532,1.0538,1.053,1.0531,1797999999.0
2007-08-10 22:45:00,1.0531,1.0531,1.0525,1.0527,988999986.0
2007-08-10 22:50:00,1.0527,1.0532,1.0527,1.0527,771100009.0
2007-08-10 22:55:00,1.0527,1.0532,1.0526,1.0529,720800004.0
2007-08-13 00:05:00,1.0538,1.054,1.0538,1.0539,85400000.0
2007-08-13 00:15:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-08-13 00:35:00,1.0539,1.0539,1.0537,1.0537,85400000.0
2007-08-13 00:45:00,1.0536,1.0536,1.0536,1.0536,42700000.0
2007-08-13 00:50:00,1.0535,1.0536,1.0535,1.0535,85400000.0
2007-08-13 00:55:00,1.0537,1.0537,1.0535,1.0535,42700000.0
2007-08-13 01:00:00,1.0536,1.0536,1.0535,1.0536,128100000.0
2007-08-13 01:05:00,1.0538,1.054,1.0537,1.054,85400000.0
2007-08-13 01:10:00,1.0541,1.0544,1.0541,1.0544,85400000.0
2007-08-13 01:15:00,1.0543,1.0543,1.0538,1.0539,85400000.0
2007-08-13 01:25:00,1.054,1.054,1.054,1.054,42700000.0
2007-08-13 01:30:00,1.0538,1.0538,1.0538,1.0538,42700000.0
2007-08-13 01:35:00,1.0539,1.0539,1.0539,1.0539,42700000.0
2007-08-13 01:55:00,1.0537,1.0539,1.0537,1.0538,85400000.0
2007-08-13 02:00:00,1.0538,1.0539,1.05331,1.0539,1420500007.0
2007-08-13 02:05:00,1.0539,1.0539,1.0537,1.0538,621299991.0
2007-08-13 02:10:00,1.0537,1.0538,1.05329,1.05338,1294700014.0
2007-08-13 02:15:00,1.05338,1.05341,1.05316,1.05333,1266800009.0
2007-08-13 02:20:00,1.0534,1.0536,1.05316,1.0535,413300004.0
2007-08-13 02:25:00,1.05334,1.0535,1.05311,1.0535,210300000.0
2007-08-13 02:30:00,1.0535,1.0536,1.05325,1.05345,362000000.0
2007-08-13 02:35:00,1.05329,1.0536,1.05315,1.0534,267899999.0
2007-08-13 02:40:00,1.05355,1.0536,1.0535,1.0536,743400010.0
2007-08-13 02:45:00,1.0533,1.0536,1.0533,1.05345,647199998.0
2007-08-13 02:50:00,1.05342,1.0536,1.05327,1.0536,690999998.0
2007-08-13 02:55:00,1.05339,1.0537,1.05327,1.0537,744200007.0
2007-08-13 03:00:00,1.0537,1.0539,1.05355,1.0539,627899999.0
2007-08-13 03:05:00,1.05379,1.0539,1.05358,1.0539,2394300004.0
2007-08-13 03:10:00,1.0539,1.054,1.0538,1.054,205200000.0
2007-08-13 03:15:00,1.05374,1.054,1.0535,1.0539,796800003.0
2007-08-13 03:20:00,1.0538,1.0539,1.05301,1.05313,1408599999.0
2007-08-13 03:25:00,1.0534,1.0534,1.05335,1.0534,392899997.0
2007-08-13 03:30:00,1.0534,1.0535,1.05335,1.0535,524399993.0
2007-08-13 03:35:00,1.05315,1.0538,1.05302,1.0538,1034200004.0
2007-08-13 03:40:00,1.0538,1.0538,1.0534,1.0538,300399998.0
2007-08-13 03:45:00,1.0538,1.054,1.0537,1.054,1422299991.0
2007-08-13 03:50:00,1.054,1.054,1.054,1.054,165500000.0
2007-08-13 03:55:00,1.054,1.05405,1.05385,1.05405,507800000.0
2007-08-13 04:00:00,1.054,1.0541,1.05377,1.05405,1142300009.0
2007-08-13 04:05:00,1.05405,1.0541,1.05347,1.0541,851400006.0
2007-08-13 04:10:00,1.0541,1.0541,1.05339,1.0538,258100000.0
2007-08-13 04:15:00,1.05352,1.0538,1.05333,1.05347,401499988.0
2007-08-13 04:20:00,1.0538,1.0538,1.0533,1.0537,349299998.0
2007-08-13 04:25:00,1.0537,1.0539,1.0536,1.0539,830600001.0
2007-08-13 04:30:00,1.0539,1.0539,1.0538,1.0539,145300000.0
2007-08-13 04:35:00,1.0539,1.0539,1.0537,1.0538,182000000.0
2007-08-13 04:40:00,1.0538,1.0538,1.05365,1.05365,181100000.0
2007-08-13 04:45:00,1.05363,1.054,1.05346,1.054,2393800009.0
2007-08-13 04:50:00,1.054,1.0547,1.054,1.0547,1443800002.0
2007-08-13 04:55:00,1.0547,1.0547,1.05377,1.05406,407299999.0
2007-08-13 05:00:00,1.0545,1.0545,1.0543,1.0544,510499988.0
2007-08-13 05:05:00,1.0544,1.0545,1.0544,1.0544,332400004.0
2007-08-13 05:10:00,1.0544,1.0545,1.0541,1.0544,634300004.0
2007-08-13 05:15:00,1.0544,1.0544,1.0543,1.0544,232900001.0
2007-08-13 05:20:00,1.05413,1.0544,1.05389,1.0544,487100011.0
2007-08-13 05:25:00,1.0544,1.0544,1.0544,1.0544,364200011.0
2007-08-13 05:30:00,1.0544,1.0546,1.0542,1.05428,495200001.0
2007-08-13 05:35:00,1.0545,1.0545,1.054,1.0542,1573499999.0
2007-08-13 05:40:00,1.05403,1.0542,1.05366,1.05395,1306300001.0
2007-08-13 05:45:00,1.05409,1.05421,1.05384,1.05385,1660800011.0
2007-08-13 05:50:00,1.054,1.0542,1.05392,1.05403,596800000.0
2007-08-13 05:55:00,1.05391,1.05412,1.05391,1.0541,1832900003.0
2007-08-13 06:00:00,1.0543,1.0543,1.0539,1.0542,588000003.0
2007-08-13 06:05:00,1.05385,1.05395,1.05358,1.05381,2735499988.0
2007-08-13 06:10:00,1.05383,1.0542,1.05382,1.0542,655500006.0
2007-08-13 06:15:00,1.05373,1.0541,1.05367,1.0541,1078100006.0
2007-08-13 06:20:00,1.05384,1.0541,1.05382,1.054,1520100001.0
2007-08-13 06:25:00,1.054,1.054,1.0538,1.0538,496199998.0
2007-08-13 06:30:00,1.0538,1.0541,1.05365,1.0538,1688300004.0
2007-08-13 06:35:00,1.0538,1.0539,1.05317,1.0538,1258200001.0
2007-08-13 06:40:00,1.0539,1.0539,1.0533,1.0533,975500007.0
2007-08-13 06:45:00,1.0532,1.0534,1.053,1.0531,2681500005.0
2007-08-13 06:50:00,1.0531,1.0534,1.0531,1.0531,1975199991.0
2007-08-13 06:55:00,1.0531,1.05345,1.05294,1.05315,3227099997.0
2007-08-13 07:00:00,1.0532,1.0533,1.053,1.05315,1934600020.0
2007-08-13 07:05:00,1.05317,1.0533,1.053,1.0532,2182999970.0
2007-08-13 07:10:00,1.0532,1.0532,1.05315,1.0532,4089299898.0
2007-08-13 07:15:00,1.05315,1.0532,1.05315,1.05315,2112899979.0
2007-08-13 07:20:00,1.05315,1.0532,1.05315,1.0532,2227999998.0
2007-08-13 07:25:00,1.0532,1.0532,1.05277,1.0532,1736599985.0
2007-08-13 07:30:00,1.05317,1.05321,1.05292,1.0532,794700012.0
2007-08-13 07:35:00,1.0533,1.0533,1.05275,1.0533,1499500007.0
2007-08-13 07:40:00,1.0533,1.0533,1.05298,1.05327,6109400008.0
2007-08-13 07:45:00,1.05301,1.05338,1.05277,1.0533,1202499996.0
2007-08-13 07:50:00,1.05308,1.0538,1.05282,1.0538,2999200008.0
2007-08-13 07:55:00,1.0538,1.0544,1.0537,1.0544,1672299992.0
2007-08-13 08:00:00,1.0543,1.0546,1.054,1.0545,1882251547.0
2007-08-13 08:05:00,1.0545,1.0545,1.0541,1.0543,1034100001.0
2007-08-13 08:10:00,1.0543,1.0543,1.0537,1.0539,906899995.0
2007-08-13 08:15:00,1.0539,1.0541,1.05346,1.0538,1702100002.0
2007-08-13 08:20:00,1.0538,1.054,1.05317,1.0539,2466000004.0
2007-08-13 08:25:00,1.054,1.0541,1.054,1.0541,731700009.0
2007-08-13 08:30:00,1.0541,1.0541,1.0539,1.054,928499994.0
2007-08-13 08:35:00,1.05395,1.0543,1.0536,1.054,3839100004.0
2007-08-13 08:40:00,1.054,1.054,1.0533,1.0533,1583399985.0
2007-08-13 08:45:00,1.0533,1.0538,1.0531,1.0531,2488499986.0
2007-08-13 08:50:00,1.0532,1.0533,1.0531,1.0531,1530500009.0
2007-08-13 08:55:00,1.0531,1.0532,1.053,1.0532,950200002.0
2007-08-13 09:00:00,1.0533,1.0534,1.053,1.0531,2877700016.0
2007-08-13 09:05:00,1.0532,1.0537,1.0532,1.0535,3098799998.0
2007-08-13 09:10:00,1.0534,1.0535,1.0522,1.05315,4909200007.0
2007-08-13 09:15:00,1.05315,1.0534,1.0528,1.053,2802600002.0
2007-08-13 09:20:00,1.0529,1.0538,1.0528,1.0537,2867600002.0
2007-08-13 09:25:00,1.0538,1.0547,1.0537,1.0545,3169800004.0
2007-08-13 09:30:00,1.0545,1.0546,1.0535,1.0538,2486300013.0
2007-08-13 09:35:00,1.0538,1.054,1.0531,1.0537,3212899995.0
2007-08-13 09:40:00,1.0537,1.0541,1.0535,1.054,3449999989.0
2007-08-13 09:45:00,1.054,1.0545,1.0539,1.0544,2358099989.0
2007-08-13 09:50:00,1.0544,1.0545,1.0541,1.0542,2598299996.0
2007-08-13 09:55:00,1.0542,1.0546,1.0541,1.0542,1135200001.0
2007-08-13 10:00:00,1.0543,1.0544,1.0542,1.0544,2289999986.0
2007-08-13 10:05:00,1.0544,1.0544,1.0539,1.0541,3533399984.0
2007-08-13 10:10:00,1.0541,1.0544,1.0539,1.0542,2021199992.0
2007-08-13 10:15:00,1.0542,1.0546,1.0541,1.0542,2777500006.0
2007-08-13 10:20:00,1.0542,1.0544,1.0541,1.0542,1965000020.0
2007-08-13 10:25:00,1.0542,1.0548,1.0541,1.0547,2340500014.0
2007-08-13 10:30:00,1.0547,1.05535,1.0546,1.0551,5010899993.0
2007-08-13 10:35:00,1.05505,1.0561,1.055,1.05595,5174800001.0
2007-08-13 10:40:00,1.0559,1.05595,1.0553,1.0555,2643199992.0
2007-08-13 10:45:00,1.0553,1.0559,1.0551,1.0556,4402799991.0
2007-08-13 10:50:00,1.0556,1.0558,1.0555,1.0556,2211500002.0
2007-08-13 10:55:00,1.0556,1.0561,1.05555,1.0556,2098300000.0
2007-08-13 11:00:00,1.0556,1.0556,1.0554,1.05545,3028500011.0
2007-08-13 11:05:00,1.0557,1.056,1.0556,1.0559,3757199996.0
2007-08-13 11:10:00,1.0559,1.0561,1.0557,1.0559,2918900014.0
2007-08-13 11:15:00,1.0559,1.056,1.0555,1.0559,4563300006.0
2007-08-13 11:20:00,1.056,1.0561,1.0554,1.0555,4407599992.0
2007-08-13 11:25:00,1.0555,1.0555,1.0547,1.0549,619799998.0
2007-08-13 11:30:00,1.0549,1.0556,1.0548,1.0556,1533700006.0
2007-08-13 11:35:00,1.0556,1.0562,1.05559,1.056,1785700007.0
2007-08-13 11:40:00,1.056,1.05605,1.05525,1.0555,3141299981.0
2007-08-13 11:45:00,1.0555,1.0561,1.05545,1.0558,3376326490.0
2007-08-13 11:50:00,1.0558,1.0563,1.0556,1.0562,3012500007.0
2007-08-13 11:55:00,1.05625,1.0563,1.0557,1.0562,983900008.0
2007-08-13 12:00:00,1.0562,1.0562,1.0558,1.0558,906499995.0
2007-08-13 12:05:00,1.0558,1.0564,1.0558,1.0563,2260600007.0
2007-08-13 12:10:00,1.0563,1.0563,1.056,1.0561,1606699986.0
2007-08-13 12:15:00,1.0561,1.0562,1.056,1.05605,3285100056.0
2007-08-13 12:20:00,1.056,1.05615,1.054,1.0542,4282300009.0
2007-08-13 12:25:00,1.0542,1.0542,1.0534,1.054,4844700022.0
2007-08-13 12:30:00,1.054,1.0543,1.05385,1.05425,4540099997.0
2007-08-13 12:35:00,1.05425,1.05505,1.0542,1.0548,3030400014.0
2007-08-13 12:40:00,1.0549,1.0549,1.0544,1.0545,1467200006.0
2007-08-13 12:45:00,1.0545,1.05475,1.05405,1.05475,1902699985.0
2007-08-13 12:50:00,1.05475,1.05495,1.0546,1.0547,3270600016.0
2007-08-13 12:55:00,1.0547,1.055,1.0547,1.055,1080000004.0
2007-08-13 13:00:00,1.055,1.0552,1.055,1.0551,444999998.0
2007-08-13 13:05:00,1.0552,1.0555,1.0548,1.0549,2456000010.0
2007-08-13 13:10:00,1.0548,1.05495,1.0546,1.0547,1906800003.0
2007-08-13 13:15:00,1.0547,1.0551,1.0547,1.0548,2927200004.0
2007-08-13 13:20:00,1.0548,1.055,1.0545,1.0549,4316700083.0
2007-08-13 13:25:00,1.0549,1.0549,1.0539,1.0544,3470900025.0
2007-08-13 13:30:00,1.0543,1.0546,1.0542,1.0544,1927699992.0
2007-08-13 13:35:00,1.05438,1.0544,1.054,1.054,1838599984.0
2007-08-13 13:40:00,1.0541,1.0543,1.05395,1.0541,2164599984.0
2007-08-13 13:45:00,1.0542,1.0542,1.0539,1.0541,1251899998.0
2007-08-13 13:50:00,1.0541,1.05435,1.054,1.05425,1463200007.0
2007-08-13 13:55:00,1.05425,1.05425,1.0542,1.0542,251500000.0
2007-08-13 14:00:00,1.0542,1.0542,1.05345,1.05345,2607569277.0
2007-08-13 14:05:00,1.0533,1.0533,1.0527,1.05275,7827600016.0
2007-08-13 14:10:00,1.0528,1.053,1.0524,1.0528,4085199984.0
2007-08-13 14:15:00,1.0528,1.0528,1.0519,1.0527,4991899992.0
2007-08-13 14:20:00,1.0527,1.0528,1.05245,1.0527,3214699995.0
2007-08-13 14:25:00,1.0528,1.0531,1.0524,1.053,5450899995.0
2007-08-13 14:30:00,1.053,1.0535,1.05235,1.0526,5025299973.0
2007-08-13 14:35:00,1.0526,1.05335,1.0526,1.05305,6393900016.0
2007-08-13 14:40:00,1.05305,1.0532,1.05265,1.0527,2540500004.0
2007-08-13 14:45:00,1.0524,1.0528,1.052,1.0524,9190399973.0
2007-08-13 14:50:00,1.0523,1.0525,1.0521,1.0523,4872980017.0
2007-08-13 14:55:00,1.0521,1.0521,1.0512,1.05155,9446599963.0
2007-08-13 15:00:00,1.05155,1.0516,1.0491,1.0493,7050699998.0
2007-08-13 15:05:00,1.0495,1.0508,1.0491,1.0506,8853299987.0
2007-08-13 15:10:00,1.0504,1.0508,1.0501,1.0503,8395700001.0
2007-08-13 15:15:00,1.0501,1.0511,1.0501,1.0507,5549200006.0
2007-08-13 15:20:00,1.05065,1.051,1.05045,1.0508,5779700024.0
2007-08-13 15:25:00,1.0508,1.0511,1.05005,1.0501,6304899992.0
2007-08-13 15:30:00,1.0502,1.0502,1.0495,1.0497,7655799986.0
2007-08-13 15:35:00,1.0497,1.0505,1.0497,1.0505,6526500005.0
2007-08-13 15:40:00,1.0506,1.0506,1.05,1.05005,3853599991.0
2007-08-13 15:45:00,1.0501,1.05025,1.0494,1.0494,4351099964.0
2007-08-13 15:50:00,1.0493,1.0494,1.0484,1.0493,4523500045.0
2007-08-13 15:55:00,1.0492,1.0501,1.0491,1.0499,8235399945.0
2007-08-13 16:00:00,1.05,1.0506,1.0498,1.0504,9289063443.0
2007-08-13 16:05:00,1.0503,1.0503,1.0489,1.0495,9342599981.0
2007-08-13 16:10:00,1.0496,1.0506,1.0495,1.0505,5182399999.0
2007-08-13 16:15:00,1.0505,1.0508,1.0503,1.0507,6252900034.0
2007-08-13 16:20:00,1.0507,1.052,1.0507,1.05125,3422500015.0
2007-08-13 16:25:00,1.0511,1.0515,1.0507,1.0513,8009700025.0
2007-08-13 16:30:00,1.0513,1.0514,1.0507,1.0507,2277099992.0
2007-08-13 16:35:00,1.0508,1.0513,1.0507,1.0512,2080900028.0
2007-08-13 16:40:00,1.0512,1.0514,1.05065,1.0507,4084900030.0
2007-08-13 16:45:00,1.0507,1.0507,1.0496,1.0502,9528999980.0
2007-08-13 16:50:00,1.0503,1.0512,1.0503,1.0511,4984999991.0
2007-08-13 16:55:00,1.051,1.0518,1.0509,1.0516,3764000015.0
2007-08-13 17:00:00,1.0516,1.0517,1.05125,1.0516,3875999992.0
2007-08-13 17:05:00,1.0515,1.0518,1.0507,1.0507,6269600011.0
2007-08-13 17:10:00,1.0507,1.0512,1.0506,1.0508,7792999985.0
2007-08-13 17:15:00,1.0508,1.051,1.0503,1.0505,4507900011.0
2007-08-13 17:20:00,1.0505,1.0509,1.0501,1.0508,5819599975.0
2007-08-13 17:25:00,1.0507,1.0512,1.05065,1.0508,4275799985.0
2007-08-13 17:30:00,1.0507,1.051,1.05035,1.0504,6028900009.0
2007-08-13 17:35:00,1.0504,1.0505,1.0501,1.0504,6190400017.0
2007-08-13 17:40:00,1.0504,1.0509,1.0502,1.0508,4559099976.0
2007-08-13 17:45:00,1.0506,1.0509,1.0505,1.0507,2963199980.0
2007-08-13 17:50:00,1.0507,1.0508,1.0506,1.0506,2306299977.0
2007-08-13 17:55:00,1.0507,1.0509,1.0506,1.0508,1663600005.0
2007-08-13 18:00:00,1.0508,1.0511,1.05065,1.0508,2348700003.0
2007-08-13 18:05:00,1.0509,1.0509,1.0496,1.0498,4319500005.0
2007-08-13 18:10:00,1.0497,1.0499,1.0495,1.0498,2258699997.0
2007-08-13 18:15:00,1.0498,1.0506,1.0496,1.0506,4805100002.0
2007-08-13 18:20:00,1.0506,1.0509,1.0502,1.0506,4303500011.0
2007-08-13 18:25:00,1.0507,1.0511,1.0506,1.0509,2706100011.0
2007-08-13 18:30:00,1.0509,1.051,1.05057,1.051,1921099997.0
2007-08-13 18:35:00,1.051,1.0515,1.0508,1.051,1751200000.0
2007-08-13 18:40:00,1.051,1.0512,1.0509,1.0511,627900002.0
2007-08-13 18:45:00,1.0511,1.0518,1.051,1.0517,2640099994.0
2007-08-13 18:50:00,1.0517,1.0519,1.0515,1.0518,2525200007.0
2007-08-13 18:55:00,1.0518,1.05185,1.0516,1.0518,1625999997.0
2007-08-13 19:00:00,1.0518,1.05185,1.0516,1.05175,3683099993.0
2007-08-13 19:05:00,1.0517,1.0517,1.05135,1.0514,1143000006.0
2007-08-13 19:10:00,1.0514,1.0515,1.05125,1.05135,1562000001.0
2007-08-13 19:15:00,1.05135,1.0516,1.05115,1.0515,1367609776.0
2007-08-13 19:20:00,1.0515,1.0515,1.0512,1.05135,1084400006.0
2007-08-13 19:25:00,1.0513,1.0516,1.05115,1.0515,1506799987.0
2007-08-13 19:30:00,1.0515,1.0516,1.0514,1.0514,1359799999.0
2007-08-13 19:35:00,1.0514,1.0515,1.0512,1.0514,2650899980.0
2007-08-13 19:40:00,1.05135,1.0515,1.05135,1.0515,1104699999.0
2007-08-13 19:45:00,1.0515,1.0515,1.0514,1.0515,1048999989.0
2007-08-13 19:50:00,1.0515,1.0516,1.05145,1.0516,861199993.0
2007-08-13 19:55:00,1.0517,1.0518,1.0515,1.0516,2616700004.0
2007-08-13 20:00:00,1.0516,1.0518,1.0516,1.0517,2114800007.0
2007-08-13 20:05:00,1.0517,1.0518,1.0516,1.0517,857800005.0
2007-08-13 20:10:00,1.0517,1.0517,1.05118,1.0514,411400004.0
2007-08-13 20:15:00,1.0517,1.0518,1.0515,1.05165,1810807063.0
2007-08-13 20:20:00,1.05165,1.05215,1.0516,1.0519,4339601998.0
2007-08-13 20:25:00,1.0519,1.0522,1.05155,1.0518,4532799988.0
2007-08-13 20:30:00,1.0518,1.0521,1.0517,1.05185,2929699994.0
2007-08-13 20:35:00,1.0519,1.0519,1.05142,1.0518,920299998.0
2007-08-13 20:40:00,1.0519,1.0522,1.0517,1.0518,4025200028.0
2007-08-13 20:45:00,1.052,1.052,1.0519,1.0519,362799998.0
2007-08-13 20:50:00,1.052,1.052,1.0517,1.0518,2234499993.0
2007-08-13 20:55:00,1.0518,1.0519,1.0517,1.0518,1215300004.0
2007-08-13 21:00:00,1.0518,1.0519,1.05175,1.0518,647900002.0
2007-08-13 21:05:00,1.0518,1.0521,1.0518,1.052,2601300002.0
2007-08-13 21:10:00,1.052,1.05225,1.0518,1.0518,4725599993.0
2007-08-13 21:15:00,1.0519,1.052,1.0517,1.052,2792500001.0
2007-08-13 21:20:00,1.052,1.0526,1.052,1.0526,4257899992.0
2007-08-13 21:25:00,1.0526,1.053,1.0526,1.0527,4065800009.0
2007-08-13 21:30:00,1.0527,1.0529,1.0526,1.0527,1279300004.0
2007-08-13 21:35:00,1.0527,1.0529,1.0527,1.0529,493499997.0
2007-08-13 21:40:00,1.053,1.0536,1.0528,1.0533,2088900002.0
2007-08-13 21:45:00,1.0533,1.0534,1.053,1.0534,3247400001.0
2007-08-13 21:50:00,1.0534,1.0535,1.05315,1.0532,2595600006.0
2007-08-13 21:55:00,1.0532,1.0534,1.053,1.053,1636399998.0
2007-08-13 22:00:00,1.053,1.0534,1.0529,1.0534,1832300004.0
2007-08-13 22:05:00,1.0534,1.0539,1.0533,1.0534,1702900008.0
2007-08-13 22:10:00,1.0534,1.0537,1.0533,1.0536,1847699971.0
2007-08-13 22:15:00,1.0536,1.0537,1.0532,1.0533,1810700002.0
2007-08-13 22:20:00,1.0533,1.0536,1.0533,1.0536,455800001.0
2007-08-13 22:25:00,1.05313,1.0536,1.05309,1.0535,847099997.0
2007-08-13 22:30:00,1.0535,1.0537,1.0534,1.0536,1337100007.0
2007-08-13 22:35:00,1.0536,1.0541,1.05355,1.0541,1229399997.0
2007-08-13 22:40:00,1.054,1.0544,1.0539,1.054,2710600034.0
2007-08-13 22:45:00,1.0541,1.0543,1.0539,1.054,3378699997.0
2007-08-13 22:50:00,1.054,1.0541,1.0534,1.0537,2483800006.0
2007-08-13 22:55:00,1.0537,1.054,1.0537,1.0539,1050800006.0
2007-08-13 23:00:00,1.0539,1.054,1.053,1.0532,691799997.0
2007-08-13 23:05:00,1.05343,1.0538,1.05315,1.0536,744599999.0
2007-08-13 23:10:00,1.0536,1.0541,1.0536,1.05395,1031200005.0
2007-08-13 23:15:00,1.05395,1.0541,1.05389,1.05389,130200000.0
2007-08-13 23:20:00,1.05387,1.054,1.05361,1.05375,594600001.0
2007-08-13 23:25:00,1.05373,1.0539,1.05366,1.05375,514799999.0
2007-08-13 23:30:00,1.0539,1.0539,1.05367,1.0539,471599992.0
2007-08-13 23:35:00,1.0539,1.0541,1.0538,1.054,338299996.0
2007-08-13 23:40:00,1.05382,1.0542,1.0536,1.05385,714900004.0
2007-08-13 23:45:00,1.05371,1.054,1.05362,1.05366,973600013.0
2007-08-13 23:50:00,1.054,1.054,1.05377,1.054,111000000.0
2007-08-13 23:55:00,1.05385,1.054,1.0538,1.054,232899997.0
2007-08-14 00:00:00,1.054,1.0546,1.0539,1.0545,1558899999.0
2007-08-14 00:05:00,1.0545,1.0546,1.05405,1.0545,1513900002.0
2007-08-14 00:10:00,1.0545,1.0545,1.05395,1.0545,284600000.0
2007-08-14 00:15:00,1.0545,1.0548,1.05419,1.0548,1922900002.0
2007-08-14 00:20:00,1.0548,1.0548,1.0544,1.0544,1122399998.0
2007-08-14 00:25:00,1.0546,1.0549,1.05435,1.05453,1431599982.0
2007-08-14 00:30:00,1.0548,1.0548,1.05429,1.05445,573599993.0
2007-08-14 00:35:00,1.05463,1.0549,1.05446,1.0549,438099999.0
2007-08-14 00:40:00,1.0549,1.0549,1.0545,1.0547,818500003.0
2007-08-14 00:45:00,1.0547,1.0547,1.0545,1.0547,1064899992.0
2007-08-14 00:50:00,1.0547,1.0548,1.05447,1.0546,349099998.0
2007-08-14 00:55:00,1.0548,1.0548,1.05436,1.0548,302299999.0
2007-08-14 01:00:00,1.0548,1.0548,1.05427,1.05432,569900005.0
2007-08-14 01:05:00,1.0547,1.0547,1.05435,1.0547,286210000.0
2007-08-14 01:10:00,1.05434,1.055,1.05431,1.0548,721800006.0
2007-08-14 01:15:00,1.0548,1.0552,1.05442,1.0551,2433399996.0
2007-08-14 01:20:00,1.05505,1.0553,1.055,1.0552,1365600009.0
2007-08-14 01:25:00,1.0552,1.0552,1.05505,1.0552,557299998.0
2007-08-14 01:30:00,1.0552,1.0554,1.05515,1.0552,704600002.0
2007-08-14 01:35:00,1.0552,1.0553,1.0551,1.0553,873499996.0
2007-08-14 01:40:00,1.0553,1.0557,1.0552,1.0556,1927999990.0
2007-08-14 01:45:00,1.0556,1.0557,1.0555,1.0557,380400000.0
2007-08-14 01:50:00,1.0556,1.0557,1.0555,1.0557,727499990.0
2007-08-14 01:55:00,1.0557,1.0559,1.0556,1.0559,1847900013.0
2007-08-14 02:00:00,1.0559,1.056,1.05565,1.0558,1313099994.0
2007-08-14 02:05:00,1.0559,1.056,1.0555,1.0557,1581800013.0
2007-08-14 02:10:00,1.0557,1.0557,1.0554,1.0557,2346800002.0
2007-08-14 02:15:00,1.0556,1.0559,1.05555,1.0558,889299998.0
2007-08-14 02:20:00,1.0558,1.056,1.0558,1.0559,228500001.0
2007-08-14 02:25:00,1.0559,1.0563,1.0558,1.0558,1203299999.0
2007-08-14 02:30:00,1.056,1.0562,1.0557,1.0559,1168399999.0
2007-08-14 02:35:00,1.0559,1.056,1.05538,1.0554,994100002.0
2007-08-14 02:40:00,1.0557,1.0558,1.0547,1.0551,3402099990.0
2007-08-14 02:45:00,1.055,1.0551,1.0547,1.0547,1109300003.0
2007-08-14 02:50:00,1.0547,1.0552,1.0546,1.0552,566470000.0
2007-08-14 02:55:00,1.0552,1.0556,1.0551,1.0551,543200003.0
2007-08-14 03:00:00,1.0551,1.0551,1.0544,1.0548,911200001.0
2007-08-14 03:05:00,1.0549,1.0553,1.0549,1.0551,340499995.0
2007-08-14 03:10:00,1.0551,1.0561,1.0551,1.056,1002900005.0
2007-08-14 03:15:00,1.0561,1.0562,1.05544,1.0561,1782900018.0
2007-08-14 03:20:00,1.0561,1.0561,1.0558,1.0558,295200000.0
2007-08-14 03:25:00,1.05545,1.0559,1.0553,1.0553,1609399991.0
2007-08-14 03:30:00,1.0554,1.0555,1.05504,1.0554,681299999.0
2007-08-14 03:35:00,1.0554,1.0555,1.0549,1.0549,824900004.0
2007-08-14 03:40:00,1.055,1.0554,1.0548,1.055,1372900008.0
2007-08-14 03:45:00,1.055,1.0552,1.0548,1.05499,628099998.0
2007-08-14 03:50:00,1.0552,1.0556,1.0551,1.0554,3150800005.0
2007-08-14 03:55:00,1.0555,1.0555,1.05483,1.0554,639199987.0
2007-08-14 04:00:00,1.05519,1.0557,1.05496,1.0557,556800006.0
2007-08-14 04:05:00,1.05512,1.0557,1.05512,1.0554,952500002.0
2007-08-14 04:10:00,1.05519,1.0558,1.05497,1.0557,837100003.0
2007-08-14 04:15:00,1.0558,1.0562,1.05575,1.0562,791000003.0
2007-08-14 04:20:00,1.0561,1.0563,1.0558,1.0558,2234299993.0
2007-08-14 04:25:00,1.0559,1.0563,1.0557,1.0563,973199989.0
2007-08-14 04:30:00,1.0562,1.0562,1.0559,1.056,1084800015.0
2007-08-14 04:35:00,1.056,1.0561,1.0559,1.0561,595099996.0
2007-08-14 04:40:00,1.05585,1.0561,1.0558,1.056,898500002.0
2007-08-14 04:45:00,1.056,1.056,1.05557,1.056,591499993.0
2007-08-14 04:50:00,1.05573,1.0561,1.05567,1.056,1320100000.0
2007-08-14 04:55:00,1.056,1.0562,1.0559,1.0562,639200004.0
2007-08-14 05:00:00,1.0562,1.0562,1.0561,1.0561,329199988.0
2007-08-14 05:05:00,1.0562,1.0562,1.05574,1.0562,318599996.0
2007-08-14 05:10:00,1.0562,1.0568,1.0561,1.0567,2205899995.0
2007-08-14 05:15:00,1.05632,1.0567,1.05619,1.0566,529299991.0
2007-08-14 05:20:00,1.0566,1.0566,1.0561,1.0563,896500007.0
2007-08-14 05:25:00,1.0563,1.0563,1.0558,1.0559,982599999.0
2007-08-14 05:30:00,1.0559,1.056,1.0558,1.056,1060799994.0
2007-08-14 05:35:00,1.0556,1.056,1.0555,1.0559,1013000001.0
2007-08-14 05:40:00,1.0559,1.056,1.05557,1.05574,1396899983.0
2007-08-14 05:45:00,1.056,1.056,1.0553,1.0557,1501199995.0
2007-08-14 05:50:00,1.0557,1.0557,1.05529,1.0557,2407599989.0
2007-08-14 05:55:00,1.0557,1.0557,1.05537,1.05548,1071900002.0
2007-08-14 06:00:00,1.0556,1.0556,1.0551,1.0551,1574599997.0
2007-08-14 06:05:00,1.05475,1.0551,1.05475,1.0551,1129700007.0
2007-08-14 06:10:00,1.0551,1.056,1.0549,1.0559,1941699997.0
2007-08-14 06:15:00,1.0559,1.0559,1.0555,1.05552,539999997.0
2007-08-14 06:20:00,1.0558,1.0558,1.05541,1.05544,1337100001.0
2007-08-14 06:25:00,1.05543,1.0559,1.05542,1.0559,1940899991.0
2007-08-14 06:30:00,1.0559,1.0559,1.05544,1.05552,900499995.0
2007-08-14 06:35:00,1.05565,1.0559,1.05532,1.0559,575199997.0
2007-08-14 06:40:00,1.05547,1.0559,1.05539,1.05564,363099995.0
2007-08-14 06:45:00,1.0559,1.056,1.05549,1.05575,681900004.0
2007-08-14 06:50:00,1.0561,1.0562,1.05583,1.0561,668099995.0
2007-08-14 06:55:00,1.0561,1.0565,1.05577,1.0565,4478199983.0
2007-08-14 07:00:00,1.0565,1.0565,1.0562,1.0563,1532499989.0
2007-08-14 07:05:00,1.0563,1.0564,1.05593,1.05611,3291099983.0
2007-08-14 07:10:00,1.0564,1.0569,1.05602,1.0567,2009299998.0
2007-08-14 07:15:00,1.0567,1.0576,1.0566,1.0576,4693400019.0
2007-08-14 07:20:00,1.0576,1.0577,1.0566,1.0567,2608899990.0
2007-08-14 07:25:00,1.0567,1.0568,1.0565,1.0565,764600002.0
2007-08-14 07:30:00,1.0565,1.05673,1.05615,1.0564,3822300006.0
2007-08-14 07:35:00,1.0563,1.0563,1.05597,1.0562,1014299998.0
2007-08-14 07:40:00,1.0562,1.0564,1.0561,1.05625,1144999990.0
2007-08-14 07:45:00,1.0563,1.0563,1.0561,1.0561,366899999.0
2007-08-14 07:50:00,1.0561,1.0561,1.0549,1.05545,1891499999.0
2007-08-14 07:55:00,1.0555,1.056,1.0554,1.056,2704299997.0
2007-08-14 08:00:00,1.0559,1.0562,1.0556,1.0557,1420399992.0
2007-08-14 08:05:00,1.0557,1.0558,1.0555,1.0556,901599999.0
2007-08-14 08:10:00,1.0556,1.0563,1.0556,1.0561,2503699996.0
2007-08-14 08:15:00,1.0561,1.0567,1.0559,1.0564,3472600007.0
2007-08-14 08:20:00,1.0564,1.0567,1.0562,1.0563,2382799995.0
2007-08-14 08:25:00,1.0563,1.0565,1.0563,1.0565,1598499995.0
2007-08-14 08:30:00,1.0565,1.0567,1.0557,1.0558,2770200016.0
2007-08-14 08:35:00,1.0558,1.0559,1.0552,1.0554,3685100023.0
2007-08-14 08:40:00,1.0554,1.0562,1.0554,1.0561,3474252267.0
2007-08-14 08:45:00,1.0561,1.0561,1.0555,1.0559,2374399998.0
2007-08-14 08:50:00,1.0559,1.0561,1.0555,1.056,2014400006.0
2007-08-14 08:55:00,1.056,1.0577,1.056,1.0572,2461999999.0
2007-08-14 09:00:00,1.0572,1.0576,1.0571,1.05725,7422100025.0
2007-08-14 09:05:00,1.0573,1.0574,1.0571,1.0572,2881599973.0
2007-08-14 09:10:00,1.0572,1.0572,1.0565,1.0565,4304751036.0
2007-08-14 09:15:00,1.0564,1.0568,1.0564,1.0567,1173600010.0
2007-08-14 09:20:00,1.0567,1.0567,1.0561,1.05645,1833600002.0
2007-08-14 09:25:00,1.0564,1.05645,1.05615,1.0563,1409100004.0
2007-08-14 09:30:00,1.0563,1.05645,1.0561,1.0562,994499999.0
2007-08-14 09:35:00,1.0562,1.0562,1.0558,1.0562,1001580007.0
2007-08-14 09:40:00,1.0561,1.0563,1.0556,1.0561,632400001.0
2007-08-14 09:45:00,1.0561,1.0575,1.05605,1.0572,1922327092.0
2007-08-14 09:50:00,1.0572,1.0574,1.0571,1.0573,1709000005.0
2007-08-14 09:55:00,1.0573,1.0574,1.0571,1.0573,1380999993.0
2007-08-14 10:00:00,1.0573,1.0581,1.0572,1.0581,2140799996.0
2007-08-14 10:05:00,1.0581,1.0581,1.05755,1.0576,3624599997.0
2007-08-14 10:10:00,1.0576,1.058,1.0575,1.0577,1485700003.0
2007-08-14 10:15:00,1.0577,1.0578,1.0576,1.0577,901900005.0
2007-08-14 10:20:00,1.0577,1.0578,1.05743,1.0577,2491399979.0
2007-08-14 10:25:00,1.05722,1.058,1.05692,1.0578,3334199991.0
2007-08-14 10:30:00,1.0578,1.0581,1.0575,1.0577,3656899990.0
2007-08-14 10:35:00,1.0576,1.0577,1.0573,1.0575,2903700007.0
2007-08-14 10:40:00,1.0575,1.0576,1.0571,1.0572,4749399988.0
2007-08-14 10:45:00,1.0572,1.0576,1.0571,1.0573,2294975015.0
2007-08-14 10:50:00,1.0574,1.0574,1.0565,1.0565,2613000006.0
2007-08-14 10:55:00,1.0565,1.0574,1.0564,1.0572,3748899977.0
2007-08-14 11:00:00,1.05715,1.0577,1.0571,1.0577,4318299941.0
2007-08-14 11:05:00,1.0576,1.0579,1.0575,1.0579,3583400009.0
2007-08-14 11:10:00,1.0579,1.0581,1.0577,1.0581,2498699993.0
2007-08-14 11:15:00,1.0581,1.0585,1.0581,1.0584,2831499975.0
2007-08-14 11:20:00,1.0584,1.0592,1.0582,1.0591,4591700036.0
2007-08-14 11:25:00,1.059,1.059,1.0585,1.0588,5037700055.0
2007-08-14 11:30:00,1.05875,1.0591,1.05855,1.0591,3317299998.0
2007-08-14 11:35:00,1.059,1.0591,1.0588,1.0591,474200001.0
2007-08-14 11:40:00,1.059,1.0597,1.0589,1.0594,4389306196.0
2007-08-14 11:45:00,1.0594,1.0594,1.0586,1.0587,2329591089.0
2007-08-14 11:50:00,1.0587,1.059,1.0584,1.0588,2267567009.0
2007-08-14 11:55:00,1.0588,1.0589,1.058,1.0585,1865500003.0
2007-08-14 12:00:00,1.0585,1.0587,1.0576,1.0578,2686999989.0
2007-08-14 12:05:00,1.0578,1.0581,1.057,1.0577,3324518352.0
2007-08-14 12:10:00,1.0577,1.058,1.0576,1.058,1649999996.0
2007-08-14 12:15:00,1.058,1.058,1.057,1.0571,2624099999.0
2007-08-14 12:20:00,1.0571,1.0578,1.0566,1.057,7112500014.0
2007-08-14 12:25:00,1.057,1.0571,1.0568,1.0569,1275282506.0
2007-08-14 12:30:00,1.0569,1.0573,1.0567,1.0573,2070399993.0
2007-08-14 12:35:00,1.0573,1.0575,1.0572,1.0572,613400003.0
2007-08-14 12:40:00,1.0572,1.0577,1.0569,1.0576,3265099987.0
2007-08-14 12:45:00,1.0576,1.0577,1.0574,1.0576,3520200014.0
2007-08-14 12:50:00,1.0576,1.0576,1.0572,1.0572,2335299993.0
2007-08-14 12:55:00,1.0572,1.0577,1.05685,1.0576,4976783189.0
2007-08-14 13:00:00,1.0575,1.0578,1.0571,1.0573,3830000003.0
2007-08-14 13:05:00,1.0572,1.0578,1.0572,1.0574,3172199997.0
2007-08-14 13:10:00,1.0574,1.0576,1.0569,1.0569,1562500005.0
2007-08-14 13:15:00,1.0569,1.0572,1.0569,1.0571,3440600005.0
2007-08-14 13:20:00,1.0571,1.0572,1.0569,1.057,3732100017.0
2007-08-14 13:25:00,1.0568,1.0569,1.0565,1.05685,3536600001.0
2007-08-14 13:30:00,1.0568,1.0571,1.0568,1.0569,3212600013.0
2007-08-14 13:35:00,1.0569,1.0572,1.0568,1.057,3261800005.0
2007-08-14 13:40:00,1.057,1.0577,1.057,1.0577,5191199973.0
2007-08-14 13:45:00,1.05765,1.0578,1.0575,1.0575,2069284128.0
2007-08-14 13:50:00,1.0574,1.0579,1.0574,1.0577,6176300005.0
2007-08-14 13:55:00,1.0577,1.058,1.05755,1.0577,3770199993.0
2007-08-14 14:00:00,1.0577,1.0577,1.0571,1.0574,5432599999.0
2007-08-14 14:05:00,1.0574,1.0575,1.0565,1.0566,5098800020.0
2007-08-14 14:10:00,1.0566,1.0566,1.0557,1.05575,6342199983.0
2007-08-14 14:15:00,1.05575,1.0564,1.05575,1.0564,3280200019.0
2007-08-14 14:20:00,1.0564,1.0566,1.05615,1.0566,3094699995.0
2007-08-14 14:25:00,1.05655,1.0577,1.05655,1.057,5924899994.0
2007-08-14 14:30:00,1.057,1.0587,1.057,1.0584,8249399987.0
2007-08-14 14:35:00,1.0585,1.0601,1.0583,1.0592,8712500035.0
2007-08-14 14:40:00,1.0592,1.0594,1.0587,1.059,6789500034.0
2007-08-14 14:45:00,1.059,1.0602,1.059,1.0598,5595299970.0
2007-08-14 14:50:00,1.0598,1.0611,1.0595,1.061,6220699992.0
2007-08-14 14:55:00,1.0611,1.062,1.061,1.0618,4062599972.0
2007-08-14 15:00:00,1.0617,1.0623,1.0616,1.0622,5125499974.0
2007-08-14 15:05:00,1.0622,1.0625,1.0615,1.0615,7554000050.0
2007-08-14 15:10:00,1.0616,1.0616,1.06125,1.06145,4911700006.0
2007-08-14 15:15:00,1.06145,1.0615,1.0601,1.0607,5482299973.0
2007-08-14 15:20:00,1.0607,1.06105,1.0605,1.061,5200820006.0
2007-08-14 15:25:00,1.061,1.0618,1.06085,1.0614,6694299966.0
2007-08-14 15:30:00,1.0615,1.0615,1.06035,1.0606,4217200014.0
2007-08-14 15:35:00,1.0606,1.061,1.0605,1.0605,3364199996.0
2007-08-14 15:40:00,1.0606,1.0607,1.0597,1.06,5677499996.0
2007-08-14 15:45:00,1.0601,1.0603,1.0597,1.06,6050899995.0
2007-08-14 15:50:00,1.0599,1.0606,1.0598,1.0606,6644000010.0
2007-08-14 15:55:00,1.0606,1.0608,1.0602,1.0605,6213400022.0
2007-08-14 16:00:00,1.06045,1.0613,1.06025,1.06125,4819100004.0
2007-08-14 16:05:00,1.0613,1.0631,1.0608,1.0629,8986999977.0
2007-08-14 16:10:00,1.0629,1.0629,1.0618,1.0623,6309299998.0
2007-08-14 16:15:00,1.0623,1.0633,1.0621,1.0621,6634700034.0
2007-08-14 16:20:00,1.062,1.0634,1.062,1.0631,4594800035.0
2007-08-14 16:25:00,1.0633,1.0644,1.0632,1.0635,7880800029.0
2007-08-14 16:30:00,1.0635,1.0639,1.0618,1.0632,10040500095.0
2007-08-14 16:35:00,1.0632,1.0636,1.0627,1.0636,5768399990.0
2007-08-14 16:40:00,1.0636,1.0649,1.0634,1.0639,8979299997.0
2007-08-14 16:45:00,1.064,1.0648,1.0638,1.0643,9745600025.0
2007-08-14 16:50:00,1.0643,1.0651,1.064,1.0651,6658499971.0
2007-08-14 16:55:00,1.0649,1.0651,1.0642,1.0642,4957099999.0
2007-08-14 17:00:00,1.0644,1.0655,1.0643,1.0647,4315899999.0
2007-08-14 17:05:00,1.0646,1.0648,1.0642,1.0647,2841000002.0
2007-08-14 17:10:00,1.0647,1.0656,1.0646,1.0652,8848399980.0
2007-08-14 17:15:00,1.0652,1.0652,1.0645,1.0646,5396899989.0
2007-08-14 17:20:00,1.0648,1.0651,1.064,1.0641,8212099998.0
2007-08-14 17:25:00,1.0644,1.0647,1.064,1.064,6673300011.0
2007-08-14 17:30:00,1.0638,1.0639,1.0631,1.0632,7845800010.0
2007-08-14 17:35:00,1.0632,1.0633,1.06225,1.0628,7175599956.0
2007-08-14 17:40:00,1.0628,1.0633,1.062,1.0628,5453840011.0
2007-08-14 17:45:00,1.06275,1.0632,1.06265,1.063,5173960000.0
2007-08-14 17:50:00,1.063,1.0632,1.0628,1.063,3365099986.0
2007-08-14 17:55:00,1.0629,1.0636,1.0627,1.0634,8528399979.0
2007-08-14 18:00:00,1.0634,1.0637,1.0632,1.0637,6503699999.0
2007-08-14 18:05:00,1.0637,1.0641,1.0636,1.0639,4404300004.0
2007-08-14 18:10:00,1.0639,1.0641,1.0635,1.0636,2241200000.0
2007-08-14 18:15:00,1.0636,1.0638,1.0632,1.0636,1543499999.0
2007-08-14 18:20:00,1.0636,1.0636,1.06275,1.06275,2246400009.0
2007-08-14 18:25:00,1.0628,1.0634,1.0628,1.0633,5389899993.0
2007-08-14 18:30:00,1.0632,1.0636,1.0631,1.0636,1133599997.0
2007-08-14 18:35:00,1.0636,1.0638,1.0635,1.0635,2748199996.0
2007-08-14 18:40:00,1.0635,1.0638,1.0634,1.0637,873099993.0
2007-08-14 18:45:00,1.0638,1.0639,1.0635,1.0635,1150099999.0
2007-08-14 18:50:00,1.0635,1.06365,1.0634,1.0634,883700006.0
2007-08-14 18:55:00,1.0634,1.0637,1.0633,1.0637,2300700017.0
2007-08-14 19:00:00,1.0637,1.0641,1.0636,1.0641,2142999988.0
2007-08-14 19:05:00,1.0641,1.0645,1.0641,1.0643,2999399991.0
2007-08-14 19:10:00,1.0642,1.0649,1.0641,1.0648,2662799971.0
2007-08-14 19:15:00,1.0648,1.0656,1.06455,1.0654,7168900025.0
2007-08-14 19:20:00,1.0653,1.0655,1.0651,1.0653,2913600010.0
2007-08-14 19:25:00,1.0653,1.0654,1.0647,1.0652,7489516960.0
2007-08-14 19:30:00,1.0652,1.0655,1.0643,1.0645,6773399982.0
2007-08-14 19:35:00,1.0645,1.0646,1.0643,1.0643,4860499998.0
2007-08-14 19:40:00,1.0643,1.0647,1.0642,1.0646,6059999994.0
2007-08-14 19:45:00,1.0646,1.0649,1.0644,1.0648,3713600003.0
2007-08-14 19:50:00,1.0649,1.0661,1.0649,1.0661,3211700014.0
2007-08-14 19:55:00,1.0659,1.0666,1.0658,1.066,7558100021.0
2007-08-14 20:00:00,1.066,1.0684,1.0658,1.0677,6255300007.0
2007-08-14 20:05:00,1.0676,1.0679,1.0669,1.0676,9425000045.0
2007-08-14 20:10:00,1.0676,1.0678,1.06725,1.0676,4892900011.0
2007-08-14 20:15:00,1.0676,1.0676,1.0662,1.0665,6136700006.0
2007-08-14 20:20:00,1.0665,1.0671,1.0662,1.0666,3173700005.0
2007-08-14 20:25:00,1.0665,1.0667,1.0661,1.0664,3753000019.0
2007-08-14 20:30:00,1.0664,1.0671,1.0663,1.0665,3764099969.0
2007-08-14 20:35:00,1.0666,1.0671,1.0665,1.067,6151700019.0
2007-08-14 20:40:00,1.067,1.0671,1.06625,1.06625,4773400003.0
2007-08-14 20:45:00,1.0664,1.0671,1.0663,1.0666,4669299998.0
2007-08-14 20:50:00,1.0667,1.067,1.0664,1.0668,6001200005.0
2007-08-14 20:55:00,1.0668,1.0679,1.0667,1.0678,7348800005.0
2007-08-14 21:00:00,1.0677,1.0681,1.0674,1.0675,7047400014.0
2007-08-14 21:05:00,1.0675,1.0675,1.0663,1.0667,4279500007.0
2007-08-14 21:10:00,1.0666,1.0669,1.0665,1.0667,1145800005.0
2007-08-14 21:15:00,1.0668,1.0668,1.0663,1.0668,945099999.0
2007-08-14 21:20:00,1.0667,1.0669,1.0664,1.0665,1552499997.0
2007-08-14 21:25:00,1.0665,1.067,1.0664,1.0668,1738599994.0
2007-08-14 21:30:00,1.0668,1.067,1.0661,1.0664,2271699989.0
2007-08-14 21:35:00,1.0664,1.0667,1.0661,1.0661,2217700006.0
2007-08-14 21:40:00,1.0661,1.0663,1.0661,1.0663,1237400002.0
2007-08-14 21:45:00,1.0663,1.0669,1.0662,1.0667,1255099999.0
2007-08-14 21:50:00,1.0667,1.0671,1.0666,1.0671,2928899994.0
2007-08-14 21:55:00,1.0671,1.0672,1.0666,1.0667,2128499995.0
2007-08-14 22:00:00,1.0667,1.067,1.0666,1.0666,1501000001.0
2007-08-14 22:05:00,1.0667,1.0671,1.0666,1.0671,1339899999.0
2007-08-14 22:10:00,1.067,1.0673,1.067,1.0671,1332400000.0
2007-08-14 22:15:00,1.067,1.0673,1.0668,1.0672,2396100009.0
2007-08-14 22:20:00,1.0671,1.0673,1.06705,1.0671,1421900006.0
2007-08-14 22:25:00,1.06715,1.0673,1.0668,1.0672,1337499993.0
2007-08-14 22:30:00,1.0672,1.0673,1.067,1.0672,2342899997.0
2007-08-14 22:35:00,1.0672,1.0675,1.0672,1.0675,1132900005.0
2007-08-14 22:40:00,1.06728,1.0675,1.067,1.0673,1736899995.0
2007-08-14 22:45:00,1.0673,1.0675,1.0668,1.0669,2912999996.0
2007-08-14 22:50:00,1.0669,1.06695,1.0668,1.0669,291400001.0
2007-08-14 22:55:00,1.067,1.0672,1.0669,1.0672,1198599994.0
2007-08-14 23:00:00,1.0672,1.0673,1.0669,1.0672,400100001.0
2007-08-14 23:05:00,1.06703,1.0671,1.06697,1.06705,739499991.0
2007-08-14 23:10:00,1.0672,1.0675,1.0672,1.06725,545599991.0
2007-08-14 23:15:00,1.0675,1.0677,1.06721,1.0676,1410300000.0
2007-08-14 23:20:00,1.0674,1.0676,1.0673,1.0675,584799993.0
2007-08-14 23:25:00,1.06743,1.068,1.06719,1.06765,937499998.0
2007-08-14 23:30:00,1.0678,1.0681,1.06741,1.06743,955299985.0
2007-08-14 23:35:00,1.06739,1.0678,1.06734,1.0676,1526999981.0
2007-08-14 23:40:00,1.0676,1.0678,1.06724,1.0677,445299992.0
2007-08-14 23:45:00,1.0677,1.0677,1.0669,1.06703,321400000.0
2007-08-14 23:50:00,1.06715,1.0677,1.0671,1.0676,357499995.0
2007-08-14 23:55:00,1.0676,1.0676,1.06723,1.0675,563600004.0
2007-08-15 00:00:00,1.0675,1.0675,1.0672,1.0674,614199992.0
2007-08-15 00:05:00,1.0674,1.0675,1.0674,1.0674,441700001.0
2007-08-15 00:10:00,1.0675,1.0677,1.067,1.0677,778600002.0
2007-08-15 00:15:00,1.0677,1.0679,1.06733,1.0679,482499999.0
2007-08-15 00:20:00,1.0679,1.0679,1.06763,1.06773,533699994.0
2007-08-15 00:25:00,1.06764,1.0679,1.06755,1.0679,657300006.0
2007-08-15 00:30:00,1.0679,1.068,1.06757,1.06764,1527100013.0
2007-08-15 00:35:00,1.0679,1.0688,1.0677,1.0684,1936799996.0
2007-08-15 00:40:00,1.0685,1.0686,1.0682,1.0684,1656799997.0
2007-08-15 00:45:00,1.0684,1.0685,1.0682,1.0683,2607400003.0
2007-08-15 00:50:00,1.0683,1.0684,1.0677,1.068,3704200002.0
2007-08-15 00:55:00,1.068,1.0684,1.0677,1.0684,1891699986.0
2007-08-15 01:00:00,1.0684,1.0684,1.06767,1.06767,1385799998.0
2007-08-15 01:05:00,1.0681,1.0682,1.0678,1.068,2314940012.0
2007-08-15 01:10:00,1.068,1.0682,1.06778,1.0681,916499995.0
2007-08-15 01:15:00,1.0681,1.0683,1.06805,1.0682,733490004.0
2007-08-15 01:20:00,1.0682,1.0682,1.068,1.06815,321500005.0
2007-08-15 01:25:00,1.068,1.0686,1.06779,1.0685,1059099998.0
2007-08-15 01:30:00,1.0685,1.0687,1.0685,1.0687,378800001.0
2007-08-15 01:35:00,1.0687,1.0688,1.0686,1.0687,702000008.0
2007-08-15 01:40:00,1.06865,1.0688,1.0686,1.0687,1300900012.0
2007-08-15 01:45:00,1.0687,1.0689,1.06841,1.0689,1231200005.0
2007-08-15 01:50:00,1.0688,1.0688,1.0685,1.06865,1694399983.0
2007-08-15 01:55:00,1.0687,1.069,1.0686,1.0689,2495400019.0
2007-08-15 02:00:00,1.0689,1.0689,1.0685,1.0686,1837600007.0
2007-08-15 02:05:00,1.0686,1.0688,1.0685,1.0687,1815400004.0
2007-08-15 02:10:00,1.0687,1.0687,1.0687,1.0687,129500000.0
2007-08-15 02:15:00,1.0687,1.0687,1.0686,1.0687,284200000.0
2007-08-15 02:20:00,1.0687,1.0691,1.0686,1.069,1065100000.0
2007-08-15 02:25:00,1.069,1.0691,1.0689,1.0691,3230100006.0
2007-08-15 02:30:00,1.069,1.0693,1.0688,1.06885,3154800006.0
2007-08-15 02:35:00,1.069,1.0691,1.0688,1.069,2798799992.0
2007-08-15 02:40:00,1.069,1.0693,1.0689,1.0693,2624099988.0
2007-08-15 02:45:00,1.06888,1.0693,1.06884,1.0693,176100002.0
2007-08-15 02:50:00,1.06892,1.0696,1.06882,1.0695,1111199997.0
2007-08-15 02:55:00,1.0695,1.0697,1.0692,1.0697,2798799987.0
2007-08-15 03:00:00,1.0696,1.0697,1.0693,1.0695,2142900001.0
2007-08-15 03:05:00,1.0696,1.0696,1.0693,1.0695,2000199992.0
2007-08-15 03:10:00,1.0695,1.0696,1.0694,1.0695,198399997.0
2007-08-15 03:15:00,1.0695,1.0702,1.06945,1.0696,6360700004.0
2007-08-15 03:20:00,1.0696,1.0698,1.06915,1.0697,3165900001.0
2007-08-15 03:25:00,1.0696,1.0698,1.0696,1.0697,1495699989.0
2007-08-15 03:30:00,1.0697,1.0698,1.0692,1.0692,1629200005.0
2007-08-15 03:35:00,1.0692,1.0694,1.0688,1.0689,989299994.0
2007-08-15 03:40:00,1.069,1.0697,1.069,1.0697,1170500003.0
2007-08-15 03:45:00,1.0697,1.0698,1.0693,1.0696,3377200009.0
2007-08-15 03:50:00,1.0696,1.0698,1.0696,1.0697,291100000.0
2007-08-15 03:55:00,1.0697,1.0699,1.0696,1.0699,85400000.0
2007-08-15 04:00:00,1.0697,1.0699,1.0696,1.06985,1450800016.0
2007-08-15 04:05:00,1.06985,1.0702,1.0697,1.0698,3148800013.0
2007-08-15 04:10:00,1.07,1.07,1.06917,1.06965,1501800004.0
2007-08-15 04:15:00,1.06959,1.0699,1.06928,1.0697,817400009.0
2007-08-15 04:20:00,1.0697,1.0698,1.06935,1.06952,1468899999.0
2007-08-15 04:25:00,1.0698,1.0699,1.0697,1.06975,1633800012.0
2007-08-15 04:30:00,1.06975,1.0698,1.06965,1.0698,684599995.0
2007-08-15 04:35:00,1.0698,1.0699,1.06965,1.0698,1693000001.0
2007-08-15 04:40:00,1.0698,1.07,1.0697,1.06975,2475000026.0
2007-08-15 04:45:00,1.0698,1.0698,1.0698,1.0698,318300000.0
2007-08-15 04:50:00,1.0698,1.0709,1.0698,1.0706,4177199981.0
2007-08-15 04:55:00,1.0706,1.07095,1.0706,1.0709,2873099999.0
2007-08-15 05:00:00,1.07095,1.0713,1.0708,1.0713,2713600006.0
2007-08-15 05:05:00,1.0713,1.0717,1.0713,1.0715,5848299984.0
2007-08-15 05:10:00,1.0716,1.0717,1.0714,1.0717,2586099991.0
2007-08-15 05:15:00,1.0717,1.0718,1.0714,1.0717,3585799986.0
2007-08-15 05:20:00,1.0718,1.072,1.0718,1.0719,955600001.0
2007-08-15 05:25:00,1.0719,1.0719,1.0716,1.0717,1729499987.0
2007-08-15 05:30:00,1.0717,1.0719,1.0716,1.0717,1444099995.0
2007-08-15 05:35:00,1.0718,1.0718,1.0715,1.0718,1207699999.0
2007-08-15 05:40:00,1.0718,1.0719,1.0717,1.0718,779899999.0
2007-08-15 05:45:00,1.0719,1.0721,1.0718,1.072,1353300000.0
2007-08-15 05:50:00,1.0722,1.0722,1.0719,1.0722,794499999.0
2007-08-15 05:55:00,1.0722,1.0723,1.0722,1.0722,1611600007.0
2007-08-15 06:00:00,1.0723,1.0723,1.0722,1.0722,936100003.0
2007-08-15 06:05:00,1.0722,1.0722,1.0721,1.0721,889099999.0
2007-08-15 06:10:00,1.0721,1.0729,1.072,1.0729,558899999.0
2007-08-15 06:15:00,1.0728,1.0729,1.0726,1.0727,1426500004.0
2007-08-15 06:20:00,1.0727,1.0729,1.0725,1.0729,954300006.0
2007-08-15 06:25:00,1.0729,1.0731,1.07265,1.073,2874900006.0
2007-08-15 06:30:00,1.073,1.0732,1.0727,1.0728,2980099986.0
2007-08-15 06:35:00,1.0728,1.0728,1.0723,1.0728,2057800009.0
2007-08-15 06:40:00,1.0728,1.0729,1.0725,1.0726,2652199998.0
2007-08-15 06:45:00,1.0725,1.0726,1.07225,1.0726,2877100000.0
2007-08-15 06:50:00,1.0726,1.0727,1.0722,1.0724,1815599996.0
2007-08-15 06:55:00,1.0724,1.0729,1.0724,1.07255,1665900003.0
2007-08-15 07:00:00,1.07255,1.0729,1.0725,1.0726,1316999998.0
2007-08-15 07:05:00,1.0726,1.0728,1.0723,1.0723,612499998.0
2007-08-15 07:10:00,1.0723,1.0726,1.0723,1.0725,1989000010.0
2007-08-15 07:15:00,1.0726,1.0726,1.0722,1.0724,1612399990.0
2007-08-15 07:20:00,1.0724,1.0729,1.0724,1.0728,2023000006.0
2007-08-15 07:25:00,1.0728,1.0728,1.0727,1.0727,142200000.0
2007-08-15 07:30:00,1.0727,1.073,1.0727,1.0729,874200000.0
2007-08-15 07:35:00,1.073,1.0733,1.0729,1.073,1641400000.0
2007-08-15 07:40:00,1.073,1.0731,1.07265,1.0728,4481299987.0
2007-08-15 07:45:00,1.0728,1.0729,1.0724,1.0724,1405000002.0
2007-08-15 07:50:00,1.0724,1.0726,1.0714,1.072,3377299996.0
2007-08-15 07:55:00,1.0719,1.0723,1.0714,1.0722,3456300006.0
2007-08-15 08:00:00,1.0721,1.0728,1.072,1.0725,3501499995.0
2007-08-15 08:05:00,1.0725,1.0735,1.0725,1.0731,3781299980.0
2007-08-15 08:10:00,1.0731,1.074,1.07275,1.0738,4135200011.0
2007-08-15 08:15:00,1.0738,1.0747,1.0735,1.0743,5264627562.0
2007-08-15 08:20:00,1.0745,1.0747,1.0732,1.0738,4097599970.0
2007-08-15 08:25:00,1.0738,1.0743,1.0729,1.0732,4933500003.0
2007-08-15 08:30:00,1.0732,1.0736,1.073,1.0736,1306299991.0
2007-08-15 08:35:00,1.0734,1.074,1.0733,1.074,786800002.0
2007-08-15 08:40:00,1.074,1.074,1.0733,1.0733,2138000005.0
2007-08-15 08:45:00,1.0733,1.0733,1.0728,1.073,1121500005.0
2007-08-15 08:50:00,1.073,1.0734,1.0724,1.07325,3858100009.0
2007-08-15 08:55:00,1.0733,1.0734,1.0732,1.0733,1286800001.0
2007-08-15 09:00:00,1.0734,1.0741,1.0733,1.074,1931899991.0
2007-08-15 09:05:00,1.0739,1.0742,1.0735,1.0741,1752400007.0
2007-08-15 09:10:00,1.0741,1.0741,1.0733,1.0736,1469700005.0
2007-08-15 09:15:00,1.0736,1.0737,1.0734,1.0734,3757699977.0
2007-08-15 09:20:00,1.0734,1.0738,1.0732,1.07375,2722600019.0
2007-08-15 09:25:00,1.07375,1.0739,1.07295,1.0735,5609499991.0
2007-08-15 09:30:00,1.0735,1.0738,1.0729,1.0731,4707100008.0
2007-08-15 09:35:00,1.0731,1.0734,1.0728,1.0731,3008499991.0
2007-08-15 09:40:00,1.0732,1.0732,1.07235,1.0724,4796300044.0
2007-08-15 09:45:00,1.0724,1.0728,1.0721,1.0722,6425800036.0
2007-08-15 09:50:00,1.0722,1.0723,1.0713,1.0719,4973100013.0
2007-08-15 09:55:00,1.0719,1.073,1.0717,1.0725,3464599999.0
2007-08-15 10:00:00,1.0725,1.0732,1.0725,1.07315,2900799981.0
2007-08-15 10:05:00,1.0731,1.07325,1.07255,1.0728,911300002.0
2007-08-15 10:10:00,1.0727,1.0729,1.0721,1.0725,3523600025.0
2007-08-15 10:15:00,1.0725,1.0725,1.0714,1.0723,5050000016.0
2007-08-15 10:20:00,1.0722,1.0724,1.0719,1.0722,2500799990.0
2007-08-15 10:25:00,1.0721,1.0731,1.0719,1.073,5399300012.0
2007-08-15 10:30:00,1.073,1.073,1.0725,1.0727,2333500004.0
2007-08-15 10:35:00,1.0727,1.0727,1.0726,1.0726,1214200019.0
2007-08-15 10:40:00,1.0726,1.0726,1.0724,1.0725,1843100012.0
2007-08-15 10:45:00,1.0725,1.0725,1.0721,1.0724,3303920000.0
2007-08-15 10:50:00,1.0724,1.0729,1.0721,1.0727,4801300032.0
2007-08-15 10:55:00,1.0726,1.0727,1.07215,1.0725,2349599991.0
2007-08-15 11:00:00,1.0725,1.0728,1.0725,1.0728,1414500011.0
2007-08-15 11:05:00,1.0728,1.0733,1.0727,1.0731,1720300007.0
2007-08-15 11:10:00,1.0731,1.0735,1.0727,1.07295,3222499984.0
2007-08-15 11:15:00,1.0732,1.074,1.0732,1.0738,4666599994.0
2007-08-15 11:20:00,1.0738,1.07395,1.0732,1.0737,2924300001.0
2007-08-15 11:25:00,1.0737,1.0737,1.0731,1.0733,1637700006.0
2007-08-15 11:30:00,1.0733,1.0734,1.073,1.0732,1995900024.0
2007-08-15 11:35:00,1.0732,1.0737,1.0731,1.07335,926100003.0
2007-08-15 11:40:00,1.07335,1.0734,1.0731,1.0733,1508000000.0
2007-08-15 11:45:00,1.0733,1.0745,1.07315,1.0743,2710300001.0
2007-08-15 11:50:00,1.0743,1.0745,1.0734,1.0737,4222099962.0
2007-08-15 11:55:00,1.0737,1.0746,1.0736,1.0742,5284899976.0
2007-08-15 12:00:00,1.0742,1.0742,1.0736,1.07385,3087099990.0
2007-08-15 12:05:00,1.07385,1.074,1.0735,1.0737,2260599979.0
2007-08-15 12:10:00,1.0738,1.0739,1.0735,1.07365,3795900000.0
2007-08-15 12:15:00,1.0736,1.0771,1.0736,1.0763,6863499958.0
2007-08-15 12:20:00,1.0764,1.0765,1.07575,1.0763,5952499957.0
2007-08-15 12:25:00,1.0763,1.0763,1.0759,1.0759,3356700005.0
2007-08-15 12:30:00,1.0759,1.076,1.0755,1.0755,3012300015.0
2007-08-15 12:35:00,1.0755,1.0756,1.0735,1.0744,4078199994.0
2007-08-15 12:40:00,1.0744,1.0751,1.07355,1.0748,4925500016.0
2007-08-15 12:45:00,1.0748,1.075,1.0745,1.0745,1956400015.0
2007-08-15 12:50:00,1.0745,1.075,1.0744,1.0746,4858809981.0
2007-08-15 12:55:00,1.0746,1.0747,1.074,1.0742,5696799958.0
2007-08-15 13:00:00,1.0742,1.0748,1.074,1.0744,3345699983.0
2007-08-15 13:05:00,1.0743,1.0746,1.074,1.0742,3426099979.0
2007-08-15 13:10:00,1.0743,1.0749,1.0742,1.0748,2357499992.0
2007-08-15 13:15:00,1.0748,1.0748,1.0738,1.0738,2972099996.0
2007-08-15 13:20:00,1.0739,1.074,1.073,1.0734,5632799980.0
2007-08-15 13:25:00,1.07335,1.0748,1.0733,1.0745,5276599990.0
2007-08-15 13:30:00,1.0745,1.077,1.0745,1.0768,10161399936.0
2007-08-15 13:35:00,1.0766,1.0784,1.0766,1.0778,9433999935.0
2007-08-15 13:40:00,1.0777,1.0796,1.0776,1.0785,8397509970.0
2007-08-15 13:45:00,1.0785,1.0785,1.0769,1.0773,7421801997.0
2007-08-15 13:50:00,1.0772,1.0772,1.0767,1.0769,7067082263.0
2007-08-15 13:55:00,1.0769,1.0771,1.0765,1.0767,8095700025.0
2007-08-15 14:00:00,1.0767,1.0768,1.0751,1.076,4959800002.0
2007-08-15 14:05:00,1.0759,1.0766,1.0759,1.0761,7089300023.0
2007-08-15 14:10:00,1.076,1.0766,1.0758,1.0766,5703299960.0
2007-08-15 14:15:00,1.0766,1.077,1.07635,1.0767,6088199988.0
2007-08-15 14:20:00,1.0765,1.0768,1.0749,1.0751,10513999995.0
2007-08-15 14:25:00,1.0753,1.0757,1.0747,1.07505,5208200002.0
2007-08-15 14:30:00,1.07505,1.0783,1.07505,1.0777,7520000006.0
2007-08-15 14:35:00,1.0779,1.0779,1.0766,1.07685,6897100007.0
2007-08-15 14:40:00,1.0769,1.07695,1.0761,1.0769,6079700031.0
2007-08-15 14:45:00,1.0769,1.0772,1.0765,1.07695,7007900005.0
2007-08-15 14:50:00,1.0769,1.0774,1.0768,1.0773,6162499977.0
2007-08-15 14:55:00,1.0773,1.0785,1.07725,1.0781,9016099965.0
2007-08-15 15:00:00,1.0781,1.0793,1.0779,1.0781,9705600022.0
2007-08-15 15:05:00,1.078,1.078,1.0766,1.0768,10177400044.0
2007-08-15 15:10:00,1.0768,1.0768,1.0758,1.0763,6519400067.0
2007-08-15 15:15:00,1.0763,1.0765,1.0761,1.0763,3135499978.0
2007-08-15 15:20:00,1.0763,1.0764,1.076,1.0763,5921099970.0
2007-08-15 15:25:00,1.0764,1.0768,1.0759,1.0767,7211200008.0
2007-08-15 15:30:00,1.0765,1.0772,1.0762,1.0764,7624599931.0
2007-08-15 15:35:00,1.0766,1.0777,1.0761,1.0777,5043600016.0
2007-08-15 15:40:00,1.0778,1.0787,1.0776,1.0783,7276000055.0
2007-08-15 15:45:00,1.0784,1.0789,1.0762,1.0766,7367199989.0
2007-08-15 15:50:00,1.0765,1.0774,1.0759,1.076,6935499980.0
2007-08-15 15:55:00,1.076,1.0761,1.073,1.0761,7974699972.0
2007-08-15 16:00:00,1.0761,1.0765,1.0749,1.0753,9740699971.0
2007-08-15 16:05:00,1.0754,1.0761,1.0749,1.075,9523500035.0
2007-08-15 16:10:00,1.0751,1.0755,1.0743,1.0743,9523500035.0
2007-08-15 16:15:00,1.0744,1.0749,1.0735,1.0737,8891599989.0
2007-08-15 16:20:00,1.0738,1.0747,1.073,1.073,8390399987.0
2007-08-15 16:25:00,1.0734,1.0738,1.0725,1.0728,5779600009.0
2007-08-15 16:30:00,1.0727,1.07425,1.0724,1.074,9384000008.0
2007-08-15 16:35:00,1.0741,1.0756,1.0741,1.0755,8956200017.0
2007-08-15 16:40:00,1.0754,1.0764,1.0751,1.0762,9161100029.0
2007-08-15 16:45:00,1.0765,1.0769,1.0762,1.0762,5526100020.0
2007-08-15 16:50:00,1.0761,1.0762,1.0756,1.0761,4070699997.0
2007-08-15 16:55:00,1.0761,1.0762,1.0757,1.0758,5041200010.0
2007-08-15 17:00:00,1.0758,1.0759,1.0748,1.0756,8311700014.0
2007-08-15 17:05:00,1.0755,1.0758,1.07455,1.0746,3885800009.0
2007-08-15 17:10:00,1.0747,1.0755,1.0745,1.0749,6622299986.0
2007-08-15 17:15:00,1.0749,1.0749,1.0738,1.0747,4839999999.0
2007-08-15 17:20:00,1.07455,1.0754,1.07455,1.0753,3306199999.0
2007-08-15 17:25:00,1.0753,1.0754,1.0742,1.0743,5557699964.0
2007-08-15 17:30:00,1.0743,1.0743,1.0734,1.0734,4464500012.0
2007-08-15 17:35:00,1.0734,1.0745,1.0733,1.0737,7859399941.0
2007-08-15 17:40:00,1.0737,1.0748,1.0737,1.0742,6134800012.0
2007-08-15 17:45:00,1.0742,1.075,1.0742,1.0748,3997800009.0
2007-08-15 17:50:00,1.0748,1.0753,1.0746,1.0753,4289800004.0
2007-08-15 17:55:00,1.0754,1.0755,1.0745,1.0745,4699399997.0
2007-08-15 18:00:00,1.0746,1.0746,1.0742,1.0746,4197400015.0
2007-08-15 18:05:00,1.0745,1.0746,1.0738,1.0739,3218199995.0
2007-08-15 18:10:00,1.07385,1.0747,1.0738,1.0747,3156599994.0
2007-08-15 18:15:00,1.0747,1.0747,1.0743,1.0745,3097100004.0
2007-08-15 18:20:00,1.0745,1.0746,1.0742,1.0745,2920299990.0
2007-08-15 18:25:00,1.0745,1.0745,1.0742,1.0744,1731299992.0
2007-08-15 18:30:00,1.0744,1.07475,1.0743,1.0746,2477599994.0
2007-08-15 18:35:00,1.0745,1.0751,1.0745,1.07505,3603199953.0
2007-08-15 18:40:00,1.07505,1.076,1.075,1.0759,6960100012.0
2007-08-15 18:45:00,1.076,1.077,1.0758,1.0769,3907000000.0
2007-08-15 18:50:00,1.0768,1.0768,1.0762,1.0764,5140599991.0
2007-08-15 18:55:00,1.0764,1.0767,1.076,1.0766,4131899995.0
2007-08-15 19:00:00,1.0766,1.0768,1.0758,1.07615,5092799984.0
2007-08-15 19:05:00,1.0761,1.0765,1.0758,1.0758,5808300008.0
2007-08-15 19:10:00,1.0758,1.0759,1.07515,1.07515,3030300025.0
2007-08-15 19:15:00,1.0752,1.0754,1.0749,1.0753,4819299946.0
2007-08-15 19:20:00,1.0753,1.0754,1.0751,1.0754,3151099999.0
2007-08-15 19:25:00,1.0754,1.0755,1.0744,1.0746,4653800004.0
2007-08-15 19:30:00,1.0748,1.0749,1.0746,1.0749,4192500012.0
2007-08-15 19:35:00,1.0749,1.075,1.0745,1.0749,2871800020.0
2007-08-15 19:40:00,1.0749,1.0751,1.0744,1.0748,5556199998.0
2007-08-15 19:45:00,1.0747,1.0747,1.0736,1.0739,6606999992.0
2007-08-15 19:50:00,1.0739,1.0741,1.0733,1.0733,8683799951.0
2007-08-15 19:55:00,1.0734,1.0741,1.0734,1.0741,4554199987.0
2007-08-15 20:00:00,1.0741,1.0747,1.074,1.0746,5950099993.0
2007-08-15 20:05:00,1.0746,1.0751,1.0743,1.0748,6804600032.0
2007-08-15 20:10:00,1.0748,1.0749,1.0743,1.0743,5767099993.0
2007-08-15 20:15:00,1.0743,1.0749,1.0742,1.0745,3216800001.0
2007-08-15 20:20:00,1.0745,1.0756,1.0743,1.0753,3699900004.0
2007-08-15 20:25:00,1.0753,1.076,1.0751,1.0756,6248700001.0
2007-08-15 20:30:00,1.0756,1.0756,1.0749,1.0756,5279300003.0
2007-08-15 20:35:00,1.0757,1.0762,1.0757,1.07575,4643499986.0
2007-08-15 20:40:00,1.0758,1.0761,1.07555,1.076,5912399982.0
2007-08-15 20:45:00,1.076,1.0766,1.0758,1.0763,7029600051.0
2007-08-15 20:50:00,1.07645,1.0768,1.07635,1.0768,4728800026.0
2007-08-15 20:55:00,1.0767,1.0776,1.0766,1.0775,4826500015.0
2007-08-15 21:00:00,1.0777,1.0778,1.0768,1.0778,7063500008.0
2007-08-15 21:05:00,1.0778,1.0784,1.0776,1.0776,6099700029.0
2007-08-15 21:10:00,1.0776,1.0783,1.0772,1.0779,5626700004.0
2007-08-15 21:15:00,1.0779,1.0782,1.0776,1.0776,4443499986.0
2007-08-15 21:20:00,1.0776,1.0778,1.0772,1.0778,3576300005.0
2007-08-15 21:25:00,1.0778,1.0778,1.0775,1.0777,1177000010.0
2007-08-15 21:30:00,1.0777,1.0781,1.07765,1.0779,2042900009.0
2007-08-15 21:35:00,1.078,1.0781,1.0779,1.0781,366899997.0
2007-08-15 21:40:00,1.0781,1.0781,1.0774,1.0778,1832700013.0
2007-08-15 21:45:00,1.0778,1.0779,1.0775,1.0775,2971499990.0
2007-08-15 21:50:00,1.0775,1.0776,1.0773,1.0776,4191999980.0
2007-08-15 21:55:00,1.0776,1.0783,1.0776,1.0777,3692400007.0
2007-08-15 22:00:00,1.0776,1.0779,1.0773,1.0775,3135400003.0
2007-08-15 22:05:00,1.0775,1.0777,1.0774,1.0776,928300002.0
2007-08-15 22:10:00,1.07725,1.0777,1.07703,1.07735,2081199993.0
2007-08-15 22:15:00,1.0774,1.0778,1.07735,1.0777,1532499993.0
2007-08-15 22:20:00,1.0777,1.0777,1.0775,1.0777,1202799997.0
2007-08-15 22:25:00,1.0777,1.0779,1.0776,1.0778,2239599998.0
2007-08-15 22:30:00,1.0778,1.078,1.07746,1.078,1951499983.0
2007-08-15 22:35:00,1.078,1.0781,1.0779,1.078,895800010.0
2007-08-15 22:40:00,1.078,1.0783,1.0779,1.0781,1203900001.0
2007-08-15 22:45:00,1.0781,1.0785,1.07795,1.0781,2329700008.0
2007-08-15 22:50:00,1.0782,1.0789,1.078,1.0789,2128000001.0
2007-08-15 22:55:00,1.0789,1.0791,1.0785,1.0785,2672800021.0
2007-08-15 23:00:00,1.0785,1.07885,1.0781,1.0783,482400000.0
2007-08-15 23:05:00,1.0783,1.0788,1.0782,1.07855,1645700008.0
2007-08-15 23:10:00,1.0786,1.07885,1.07855,1.0787,492600000.0
2007-08-15 23:15:00,1.0788,1.0791,1.07838,1.079,424000001.0
2007-08-15 23:20:00,1.079,1.0793,1.07865,1.079,755100000.0
2007-08-15 23:25:00,1.0791,1.07925,1.0788,1.0791,318900001.0
2007-08-15 23:30:00,1.0792,1.0793,1.079,1.0791,398100002.0
2007-08-15 23:35:00,1.0791,1.0796,1.07875,1.0794,603600001.0
2007-08-15 23:40:00,1.0794,1.0794,1.07865,1.0791,1085699993.0
2007-08-15 23:45:00,1.079,1.0795,1.0789,1.0794,831399996.0
2007-08-15 23:50:00,1.07935,1.0804,1.07935,1.0795,1834999996.0
2007-08-15 23:55:00,1.0795,1.0803,1.0793,1.0801,908799997.0
2007-08-16 00:00:00,1.0801,1.0806,1.08,1.0805,1655699992.0
2007-08-16 00:05:00,1.0805,1.0806,1.0804,1.0806,2315799986.0
2007-08-16 00:10:00,1.0806,1.0806,1.0803,1.0804,705700003.0
2007-08-16 00:15:00,1.0804,1.0805,1.0796,1.08,988000008.0
2007-08-16 00:20:00,1.08,1.0802,1.0797,1.08,3204799959.0
2007-08-16 00:25:00,1.08,1.0802,1.0799,1.0799,1246199989.0
2007-08-16 00:30:00,1.0799,1.0801,1.0797,1.0801,1975599971.0
2007-08-16 00:35:00,1.0801,1.0803,1.07945,1.0795,1608800000.0
2007-08-16 00:40:00,1.0795,1.0795,1.0793,1.0793,2351899993.0
2007-08-16 00:45:00,1.0793,1.0794,1.07888,1.07915,763699988.0
2007-08-16 00:50:00,1.0794,1.0798,1.07935,1.07954,1316399999.0
2007-08-16 00:55:00,1.0798,1.0801,1.0798,1.08,1825799997.0
2007-08-16 01:00:00,1.08,1.0801,1.07975,1.07986,723200000.0
2007-08-16 01:05:00,1.0801,1.0801,1.08,1.0801,776199988.0
2007-08-16 01:10:00,1.0801,1.0804,1.07995,1.0801,1716599993.0
2007-08-16 01:15:00,1.0802,1.0802,1.0801,1.0802,595299994.0
2007-08-16 01:20:00,1.0802,1.0805,1.0801,1.0802,1372200012.0
2007-08-16 01:25:00,1.0802,1.0802,1.08,1.08,719400004.0
2007-08-16 01:30:00,1.08,1.0803,1.08,1.0801,2756699980.0
2007-08-16 01:35:00,1.0801,1.0804,1.0799,1.0803,1658499980.0
2007-08-16 01:40:00,1.0803,1.0803,1.08,1.08,470300003.0
2007-08-16 01:45:00,1.0801,1.0804,1.08,1.0802,1901599974.0
2007-08-16 01:50:00,1.0802,1.0811,1.0802,1.0808,3747500007.0
2007-08-16 01:55:00,1.0808,1.0808,1.0804,1.0805,2656300030.0
2007-08-16 02:00:00,1.0805,1.0807,1.0803,1.0804,2969599971.0
2007-08-16 02:05:00,1.0807,1.0809,1.08055,1.0806,4302600012.0
2007-08-16 02:10:00,1.0806,1.0812,1.0803,1.0811,3132100006.0
2007-08-16 02:15:00,1.0811,1.0812,1.0809,1.0811,788299991.0
2007-08-16 02:20:00,1.08105,1.0813,1.081,1.0812,1092199999.0
2007-08-16 02:25:00,1.0813,1.0814,1.0812,1.0812,679999999.0
2007-08-16 02:30:00,1.0813,1.0817,1.0812,1.0817,892200003.0
2007-08-16 02:35:00,1.0817,1.0817,1.0814,1.0817,2450099987.0
2007-08-16 02:40:00,1.0817,1.0819,1.08155,1.0818,939600001.0
2007-08-16 02:45:00,1.0818,1.0818,1.08155,1.0816,1089799992.0
2007-08-16 02:50:00,1.0816,1.0818,1.08135,1.0817,1899400031.0
2007-08-16 02:55:00,1.0818,1.0819,1.0817,1.0819,1805400006.0
2007-08-16 03:00:00,1.0819,1.082,1.0818,1.08185,630300000.0
2007-08-16 03:05:00,1.08185,1.082,1.0817,1.0819,1148799990.0
2007-08-16 03:10:00,1.0819,1.082,1.0815,1.0817,2911639985.0
2007-08-16 03:15:00,1.0817,1.0818,1.0817,1.0818,1064000005.0
2007-08-16 03:20:00,1.0818,1.0818,1.0815,1.0816,1196500000.0
2007-08-16 03:25:00,1.0816,1.0818,1.08119,1.0818,2110599994.0
2007-08-16 03:30:00,1.0818,1.0818,1.08138,1.0815,1053700011.0
2007-08-16 03:35:00,1.0815,1.0815,1.0812,1.0813,2683800007.0
2007-08-16 03:40:00,1.08125,1.0814,1.0806,1.0808,7981700002.0
2007-08-16 03:45:00,1.0808,1.0811,1.0807,1.08095,2460300004.0
2007-08-16 03:50:00,1.08095,1.0814,1.08095,1.0813,3111599997.0
2007-08-16 03:55:00,1.0813,1.0815,1.0812,1.0813,1469100002.0
2007-08-16 04:00:00,1.0813,1.0816,1.08125,1.0813,1989599997.0
2007-08-16 04:05:00,1.0814,1.0818,1.0813,1.0817,1636300016.0
2007-08-16 04:10:00,1.0817,1.0817,1.08119,1.0816,561700001.0
2007-08-16 04:15:00,1.0816,1.0816,1.0815,1.0815,229400000.0
2007-08-16 04:20:00,1.0815,1.0816,1.0814,1.0814,1104999995.0
2007-08-16 04:25:00,1.0814,1.0816,1.0813,1.0816,818600010.0
2007-08-16 04:30:00,1.0816,1.0817,1.08145,1.0816,920600004.0
2007-08-16 04:35:00,1.0816,1.0816,1.0813,1.0813,1557500006.0
2007-08-16 04:40:00,1.0813,1.0817,1.08109,1.0816,2013900005.0
2007-08-16 04:45:00,1.0817,1.0819,1.0812,1.08133,1548199999.0
2007-08-16 04:50:00,1.0817,1.0818,1.08165,1.0817,1547799994.0
2007-08-16 04:55:00,1.0817,1.0818,1.08165,1.0817,1470100005.0
2007-08-16 05:00:00,1.08165,1.082,1.08165,1.0819,1599199997.0
2007-08-16 05:05:00,1.0819,1.082,1.0817,1.0819,1355899991.0
2007-08-16 05:10:00,1.0819,1.0819,1.0815,1.0819,1542799999.0
2007-08-16 05:15:00,1.0819,1.0821,1.0818,1.082,1174900000.0
2007-08-16 05:20:00,1.082,1.0821,1.0819,1.0821,1226500003.0
2007-08-16 05:25:00,1.0821,1.0821,1.082,1.082,1976799986.0
2007-08-16 05:30:00,1.082,1.0821,1.0818,1.082,3984099967.0
2007-08-16 05:35:00,1.082,1.0821,1.0818,1.0821,2172700008.0
2007-08-16 05:40:00,1.0821,1.0833,1.0821,1.08255,6630700026.0
2007-08-16 05:45:00,1.08255,1.0849,1.08255,1.0847,4087299997.0
2007-08-16 05:50:00,1.0847,1.0848,1.0826,1.0836,3015500006.0
2007-08-16 05:55:00,1.0836,1.084,1.0834,1.0836,2056700004.0
2007-08-16 06:00:00,1.0836,1.0836,1.0827,1.08305,1240200004.0
2007-08-16 06:05:00,1.08305,1.0833,1.083,1.0832,774100004.0
2007-08-16 06:10:00,1.0832,1.0833,1.08305,1.0832,938400000.0
2007-08-16 06:15:00,1.0832,1.0833,1.0829,1.0831,1250000005.0
2007-08-16 06:20:00,1.0831,1.0836,1.0829,1.0833,708000001.0
2007-08-16 06:25:00,1.0832,1.0833,1.0829,1.0831,1337900000.0
2007-08-16 06:30:00,1.083,1.0833,1.0822,1.0822,1005500001.0
2007-08-16 06:35:00,1.0823,1.0829,1.0821,1.0822,3039500017.0
2007-08-16 06:40:00,1.0822,1.0824,1.0819,1.082,1279300005.0
2007-08-16 06:45:00,1.082,1.0833,1.0819,1.0827,1554300002.0
2007-08-16 06:50:00,1.0827,1.0827,1.0823,1.0824,1457400001.0
2007-08-16 06:55:00,1.0824,1.0824,1.08195,1.082,1202700007.0
2007-08-16 07:00:00,1.082,1.0825,1.082,1.0825,1280700000.0
2007-08-16 07:05:00,1.0824,1.0829,1.0823,1.0829,996699996.0
2007-08-16 07:10:00,1.0829,1.0829,1.0825,1.0828,671999998.0
2007-08-16 07:15:00,1.0828,1.0831,1.0826,1.0828,961700003.0
2007-08-16 07:20:00,1.0828,1.0829,1.0827,1.08275,528899998.0
2007-08-16 07:25:00,1.08275,1.083,1.0825,1.083,872800001.0
2007-08-16 07:30:00,1.083,1.0834,1.0827,1.0831,1839100003.0
2007-08-16 07:35:00,1.0831,1.0833,1.0831,1.0833,947999996.0
2007-08-16 07:40:00,1.0833,1.0836,1.0832,1.0834,1451800001.0
2007-08-16 07:45:00,1.0834,1.0837,1.0832,1.0836,1879699986.0
2007-08-16 07:50:00,1.0836,1.0838,1.0834,1.0835,1733999992.0
2007-08-16 07:55:00,1.0835,1.0836,1.0821,1.0822,1498799998.0
2007-08-16 08:00:00,1.0821,1.0824,1.08185,1.082,1733076126.0
2007-08-16 08:05:00,1.0821,1.0822,1.0815,1.0816,1124600001.0
2007-08-16 08:10:00,1.0816,1.0817,1.0812,1.0816,1501799998.0
2007-08-16 08:15:00,1.0816,1.08275,1.0815,1.0822,2673199997.0
2007-08-16 08:20:00,1.0822,1.0833,1.082,1.0831,2896200005.0
2007-08-16 08:25:00,1.0831,1.0832,1.08171,1.08192,3632199994.0
2007-08-16 08:30:00,1.0821,1.0826,1.0817,1.0824,1145600003.0
2007-08-16 08:35:00,1.0824,1.0835,1.0824,1.0829,2604300000.0
2007-08-16 08:40:00,1.0829,1.0832,1.0825,1.0825,1928800003.0
2007-08-16 08:45:00,1.0825,1.0825,1.0818,1.0823,1556799994.0
2007-08-16 08:50:00,1.0823,1.0823,1.0805,1.0806,5745899999.0
2007-08-16 08:55:00,1.0806,1.0812,1.0801,1.0804,4533400003.0
2007-08-16 09:00:00,1.0804,1.08065,1.0785,1.0796,6018099988.0
2007-08-16 09:05:00,1.0796,1.0812,1.0796,1.0806,6099900007.0
2007-08-16 09:10:00,1.0806,1.0814,1.0803,1.0813,4268499999.0
2007-08-16 09:15:00,1.0813,1.0814,1.08045,1.0806,5207500002.0
2007-08-16 09:20:00,1.0806,1.081,1.08055,1.0809,1642800006.0
2007-08-16 09:25:00,1.0809,1.0815,1.0808,1.0814,3847000034.0
2007-08-16 09:30:00,1.0814,1.0815,1.0802,1.0805,3414100000.0
2007-08-16 09:35:00,1.0803,1.0813,1.0803,1.081,5309199992.0
2007-08-16 09:40:00,1.08095,1.0811,1.0807,1.0809,3839300000.0
2007-08-16 09:45:00,1.081,1.0814,1.0808,1.0814,3159900017.0
2007-08-16 09:50:00,1.0814,1.0818,1.0808,1.0811,3766499996.0
2007-08-16 09:55:00,1.0811,1.0817,1.0811,1.08125,2301599998.0
2007-08-16 10:00:00,1.0813,1.0822,1.08115,1.0818,3529200007.0
2007-08-16 10:05:00,1.0818,1.0825,1.0817,1.0824,5735099985.0
2007-08-16 10:10:00,1.0824,1.0827,1.0818,1.0824,3341799992.0
2007-08-16 10:15:00,1.0824,1.0829,1.0823,1.0829,1523800012.0
2007-08-16 10:20:00,1.0829,1.0834,1.0828,1.0832,2153700000.0
2007-08-16 10:25:00,1.0832,1.0836,1.0829,1.0829,3155499992.0
2007-08-16 10:30:00,1.0829,1.0833,1.08275,1.083,1619000007.0
2007-08-16 10:35:00,1.0829,1.0835,1.0826,1.0833,2143800001.0
2007-08-16 10:40:00,1.0832,1.0832,1.0818,1.0826,2392600011.0
2007-08-16 10:45:00,1.0825,1.0832,1.0825,1.08275,4839200008.0
2007-08-16 10:50:00,1.08275,1.08305,1.08225,1.0823,2360900001.0
2007-08-16 10:55:00,1.0823,1.0827,1.0818,1.08195,2110900019.0
2007-08-16 11:00:00,1.0819,1.08205,1.0807,1.0815,4742900002.0
2007-08-16 11:05:00,1.0815,1.0823,1.0814,1.08145,3183200011.0
2007-08-16 11:10:00,1.08145,1.0824,1.08145,1.08145,2785800008.0
2007-08-16 11:15:00,1.0815,1.0816,1.0807,1.0814,3753400006.0
2007-08-16 11:20:00,1.08145,1.0816,1.0811,1.08145,4044799982.0
2007-08-16 11:25:00,1.08145,1.0824,1.0813,1.0824,5368199989.0
2007-08-16 11:30:00,1.0824,1.0829,1.0823,1.0826,3141200004.0
2007-08-16 11:35:00,1.0826,1.0826,1.0822,1.0823,2282299993.0
2007-08-16 11:40:00,1.0823,1.0828,1.082,1.0827,3047389989.0
2007-08-16 11:45:00,1.08275,1.0836,1.0827,1.0832,4811700022.0
2007-08-16 11:50:00,1.0832,1.0832,1.0824,1.0824,5041299977.0
2007-08-16 11:55:00,1.0823,1.0828,1.082,1.08225,2731000016.0
2007-08-16 12:00:00,1.0823,1.0828,1.08188,1.0827,3856200024.0
2007-08-16 12:05:00,1.0827,1.083,1.0825,1.0827,1765800000.0
2007-08-16 12:10:00,1.0828,1.0833,1.0824,1.0832,5897100007.0
2007-08-16 12:15:00,1.0832,1.0835,1.0818,1.0821,5362799999.0
2007-08-16 12:20:00,1.0821,1.08295,1.0821,1.0829,3084100001.0
2007-08-16 12:25:00,1.083,1.0835,1.0828,1.0832,5299989997.0
2007-08-16 12:30:00,1.0832,1.0848,1.083,1.0843,3305300010.0
2007-08-16 12:35:00,1.0843,1.0865,1.0843,1.0853,5090800019.0
2007-08-16 12:40:00,1.0852,1.086,1.0837,1.0845,2609200006.0
2007-08-16 12:45:00,1.0845,1.0848,1.0824,1.0831,2528600009.0
2007-08-16 12:50:00,1.0831,1.08435,1.0803,1.0806,2259599999.0
2007-08-16 12:55:00,1.0806,1.082,1.0775,1.0819,3820299993.0
2007-08-16 13:00:00,1.082,1.0824,1.081,1.0819,1863900006.0
2007-08-16 13:05:00,1.082,1.08345,1.08155,1.0828,2243499994.0
2007-08-16 13:10:00,1.0829,1.0838,1.082,1.0835,2588400000.0
2007-08-16 13:15:00,1.0833,1.0835,1.08255,1.08255,1864899999.0
2007-08-16 13:20:00,1.0826,1.0834,1.0824,1.0827,1610999991.0
2007-08-16 13:25:00,1.0827,1.0828,1.0821,1.0825,1241199992.0
2007-08-16 13:30:00,1.0825,1.0825,1.0795,1.0801,3199299996.0
2007-08-16 13:35:00,1.08,1.082,1.08,1.0815,2581200001.0
2007-08-16 13:40:00,1.0815,1.0823,1.0813,1.082,1473206002.0
2007-08-16 13:45:00,1.082,1.082,1.081,1.0816,1366599999.0
2007-08-16 13:50:00,1.0816,1.0821,1.0809,1.0819,2895300002.0
2007-08-16 13:55:00,1.0819,1.0832,1.08185,1.0828,2585500001.0
2007-08-16 14:00:00,1.0828,1.0828,1.0803,1.0803,2289700002.0
2007-08-16 14:05:00,1.0804,1.081,1.0802,1.081,5232700007.0
2007-08-16 14:10:00,1.081,1.0811,1.0791,1.0796,5403200007.0
2007-08-16 14:15:00,1.07955,1.0797,1.0766,1.0769,8817399974.0
2007-08-16 14:20:00,1.0773,1.0778,1.0766,1.077,9948600028.0
2007-08-16 14:25:00,1.077,1.0782,1.0763,1.0768,7061749987.0
2007-08-16 14:30:00,1.0764,1.0772,1.0737,1.0753,8131600023.0
2007-08-16 14:35:00,1.0755,1.0758,1.0745,1.0751,8479599985.0
2007-08-16 14:40:00,1.075,1.0753,1.0735,1.0739,6306200010.0
2007-08-16 14:45:00,1.0739,1.0752,1.0735,1.075,7550800004.0
2007-08-16 14:50:00,1.075,1.0756,1.0741,1.0743,6093799984.0
2007-08-16 14:55:00,1.0743,1.0747,1.0734,1.0744,8591700020.0
2007-08-16 15:00:00,1.07465,1.0768,1.0746,1.0754,8082699978.0
2007-08-16 15:05:00,1.0753,1.0753,1.0743,1.07485,8226099949.0
2007-08-16 15:10:00,1.0747,1.0747,1.0735,1.0737,4079900002.0
2007-08-16 15:15:00,1.0737,1.0738,1.0722,1.0735,8972599962.0
2007-08-16 15:20:00,1.0734,1.0734,1.0686,1.0689,5271500030.0
2007-08-16 15:25:00,1.0688,1.0702,1.0673,1.0697,5271500030.0
2007-08-16 15:30:00,1.06965,1.0716,1.0692,1.0697,8265000003.0
2007-08-16 15:35:00,1.0697,1.071,1.0693,1.0707,7616099985.0
2007-08-16 15:40:00,1.0707,1.0721,1.07,1.07,7865300013.0
2007-08-16 15:45:00,1.07,1.07,1.0685,1.06875,5810300000.0
2007-08-16 15:50:00,1.0688,1.0704,1.0686,1.0702,7693804040.0
2007-08-16 15:55:00,1.0707,1.0711,1.0688,1.0691,5291699995.0
2007-08-16 16:00:00,1.069,1.0716,1.069,1.0704,9237600004.0
2007-08-16 16:05:00,1.0704,1.0705,1.06965,1.0697,9343023290.0
2007-08-16 16:10:00,1.0697,1.07025,1.0689,1.0691,4665700008.0
2007-08-16 16:15:00,1.06915,1.0698,1.06875,1.0697,5494221290.0
2007-08-16 16:20:00,1.0697,1.0731,1.0696,1.073,8460699927.0
2007-08-16 16:25:00,1.073,1.0738,1.0722,1.0737,4512000010.0
2007-08-16 16:30:00,1.0737,1.0737,1.0726,1.0726,6098700011.0
2007-08-16 16:35:00,1.0726,1.0732,1.07205,1.0732,5896400000.0
2007-08-16 16:40:00,1.0732,1.0733,1.0714,1.072,6512221107.0
2007-08-16 16:45:00,1.0719,1.0721,1.0712,1.0721,3968999995.0
2007-08-16 16:50:00,1.0721,1.0735,1.0716,1.0734,4262868072.0
2007-08-16 16:55:00,1.0733,1.0745,1.0733,1.0744,5215222448.0
2007-08-16 17:00:00,1.0745,1.0745,1.0738,1.074,6281000008.0
2007-08-16 17:05:00,1.074,1.0741,1.073,1.0731,6587999997.0
2007-08-16 17:10:00,1.0731,1.074,1.07305,1.074,6410929998.0
2007-08-16 17:15:00,1.074,1.0748,1.07335,1.0746,6469900016.0
2007-08-16 17:20:00,1.0746,1.0761,1.0746,1.0759,7037500013.0
2007-08-16 17:25:00,1.0759,1.0761,1.0747,1.075,8070899980.0
2007-08-16 17:30:00,1.0747,1.0751,1.074,1.0746,7228999982.0
2007-08-16 17:35:00,1.0746,1.075,1.07425,1.0747,3330499997.0
2007-08-16 17:40:00,1.0747,1.0749,1.074,1.0746,3561499998.0
2007-08-16 17:45:00,1.0746,1.0756,1.0746,1.07535,2415630008.0
2007-08-16 17:50:00,1.0754,1.0772,1.0753,1.0766,7608299976.0
2007-08-16 17:55:00,1.0765,1.0774,1.0751,1.0753,7582800021.0
2007-08-16 18:00:00,1.0753,1.0781,1.0745,1.078,8423400005.0
2007-08-16 18:05:00,1.078,1.0792,1.0776,1.0786,7413199981.0
2007-08-16 18:10:00,1.07855,1.0788,1.0754,1.0762,6885799990.0
2007-08-16 18:15:00,1.0761,1.0762,1.0749,1.07575,6379500001.0
2007-08-16 18:20:00,1.07575,1.0762,1.0751,1.0755,6281399981.0
2007-08-16 18:25:00,1.0755,1.0771,1.0755,1.0771,4817399989.0
2007-08-16 18:30:00,1.0771,1.0774,1.076,1.0763,5091300009.0
2007-08-16 18:35:00,1.0763,1.0769,1.0761,1.0764,5045199999.0
2007-08-16 18:40:00,1.0764,1.0773,1.0764,1.0766,4571554876.0
2007-08-16 18:45:00,1.0766,1.0772,1.07545,1.0759,6973875736.0
2007-08-16 18:50:00,1.0759,1.076,1.0754,1.0757,4210100004.0
2007-08-16 18:55:00,1.0757,1.0763,1.0756,1.0757,4366500012.0
2007-08-16 19:00:00,1.0757,1.0766,1.0754,1.0758,6083700002.0
2007-08-16 19:05:00,1.0758,1.0763,1.0754,1.0761,4512500008.0
2007-08-16 19:10:00,1.0762,1.0762,1.0755,1.0759,3997299998.0
2007-08-16 19:15:00,1.076,1.0764,1.0731,1.0739,8544000028.0
2007-08-16 19:20:00,1.0738,1.076,1.0729,1.0752,7801700015.0
2007-08-16 19:25:00,1.0752,1.0752,1.0736,1.074,3711499986.0
2007-08-16 19:30:00,1.074,1.074,1.0731,1.0738,5348800004.0
2007-08-16 19:35:00,1.0738,1.0741,1.0734,1.0736,3673299999.0
2007-08-16 19:40:00,1.0736,1.0743,1.0735,1.0742,1475399993.0
2007-08-16 19:45:00,1.0742,1.0747,1.0741,1.0744,3829900014.0
2007-08-16 19:50:00,1.0744,1.0745,1.074,1.0743,2312600013.0
2007-08-16 19:55:00,1.0743,1.0747,1.0739,1.0742,2292199986.0
2007-08-16 20:00:00,1.0743,1.0753,1.074,1.0744,4031500006.0
2007-08-16 20:05:00,1.0744,1.0747,1.0741,1.0744,2234000016.0
2007-08-16 20:10:00,1.0745,1.0753,1.0744,1.0751,2348899993.0
2007-08-16 20:15:00,1.0751,1.0761,1.0746,1.0753,3620600005.0
2007-08-16 20:20:00,1.0753,1.0758,1.0749,1.0756,1894200000.0
2007-08-16 20:25:00,1.0756,1.0759,1.0751,1.0755,1664199998.0
2007-08-16 20:30:00,1.0755,1.0762,1.0754,1.0756,2654299997.0
2007-08-16 20:35:00,1.0757,1.0761,1.0756,1.076,3376599994.0
2007-08-16 20:40:00,1.076,1.0773,1.0759,1.0766,6670400021.0
2007-08-16 20:45:00,1.0766,1.077,1.0765,1.077,1759500002.0
2007-08-16 20:50:00,1.077,1.0772,1.0769,1.077,1158400001.0
2007-08-16 20:55:00,1.077,1.0776,1.0769,1.0775,1541899996.0
2007-08-16 21:00:00,1.0775,1.0776,1.0767,1.0774,3608100004.0
2007-08-16 21:05:00,1.0774,1.0776,1.077,1.0773,3593999998.0
2007-08-16 21:10:00,1.0774,1.0791,1.0773,1.0789,3081100016.0
2007-08-16 21:15:00,1.079,1.079,1.0783,1.0788,1898100009.0
2007-08-16 21:20:00,1.0788,1.079,1.0781,1.0786,1465800002.0
2007-08-16 21:25:00,1.0786,1.0791,1.0783,1.0786,1876599996.0
2007-08-16 21:30:00,1.0785,1.0788,1.0783,1.0788,2299100000.0
2007-08-16 21:35:00,1.0788,1.0788,1.0778,1.0782,4582800007.0
2007-08-16 21:40:00,1.0781,1.0793,1.0779,1.0791,3447999999.0
2007-08-16 21:45:00,1.0793,1.0798,1.0776,1.0776,2873099998.0
2007-08-16 21:50:00,1.0776,1.0776,1.0747,1.0767,6034499998.0
2007-08-16 21:55:00,1.0767,1.0767,1.0748,1.0752,3326800007.0
2007-08-16 22:00:00,1.0752,1.0756,1.0747,1.0748,2377300002.0
2007-08-16 22:05:00,1.0748,1.0771,1.0746,1.0771,2746300004.0
2007-08-16 22:10:00,1.0771,1.0772,1.07615,1.0762,1506899997.0
2007-08-16 22:15:00,1.0762,1.0762,1.0757,1.0758,1715600008.0
2007-08-16 22:20:00,1.0758,1.076,1.0755,1.0758,911399998.0
2007-08-16 22:25:00,1.0758,1.077,1.0758,1.0766,2268000009.0
2007-08-16 22:30:00,1.0766,1.0766,1.0761,1.0762,1611899996.0
2007-08-16 22:35:00,1.0762,1.0768,1.0762,1.0764,1337200009.0
2007-08-16 22:40:00,1.0762,1.0767,1.076,1.0764,696100000.0
2007-08-16 22:45:00,1.0763,1.0765,1.0761,1.0763,993799995.0
2007-08-16 22:50:00,1.0764,1.0764,1.0758,1.0759,654899999.0
2007-08-16 22:55:00,1.0759,1.0761,1.0758,1.0759,208000000.0
2007-08-16 23:00:00,1.0759,1.0759,1.07529,1.0756,422500000.0
2007-08-16 23:05:00,1.0758,1.0758,1.0755,1.0757,439999999.0
2007-08-16 23:10:00,1.0757,1.0757,1.07525,1.0755,779599992.0
2007-08-16 23:15:00,1.0756,1.0759,1.07513,1.0756,735800000.0
2007-08-16 23:20:00,1.0756,1.0759,1.0751,1.0751,638600003.0
2007-08-16 23:25:00,1.0749,1.0752,1.0744,1.0749,675199997.0
2007-08-16 23:30:00,1.0748,1.075,1.0746,1.0749,766099994.0
2007-08-16 23:35:00,1.0749,1.075,1.0744,1.0744,321100000.0
2007-08-16 23:40:00,1.0745,1.07546,1.07429,1.0754,443600001.0
2007-08-16 23:45:00,1.0754,1.0765,1.075,1.07551,480199996.0
2007-08-16 23:50:00,1.0754,1.07615,1.0754,1.07585,323700002.0
2007-08-16 23:55:00,1.0755,1.0765,1.07537,1.07595,1524100018.0
2007-08-17 00:00:00,1.0756,1.0764,1.075,1.076,475800000.0
2007-08-17 00:05:00,1.07578,1.0763,1.0752,1.0752,517099998.0
2007-08-17 00:10:00,1.07545,1.07568,1.07497,1.07516,209200000.0
2007-08-17 00:15:00,1.0751,1.0754,1.07448,1.07474,1612100009.0
2007-08-17 00:20:00,1.0748,1.0753,1.0747,1.0748,555900003.0
2007-08-17 00:25:00,1.0748,1.0748,1.0743,1.0743,435900000.0
2007-08-17 00:30:00,1.0743,1.0743,1.0735,1.0736,1196900003.0
2007-08-17 00:35:00,1.0737,1.0739,1.07322,1.0735,404100000.0
2007-08-17 00:40:00,1.0735,1.0736,1.0729,1.073,433400001.0
2007-08-17 00:45:00,1.073,1.073,1.0728,1.0729,377399999.0
2007-08-17 00:50:00,1.073,1.0732,1.0729,1.0731,127100000.0
2007-08-17 00:55:00,1.0731,1.0731,1.0724,1.0728,438900000.0
2007-08-17 01:00:00,1.0728,1.0736,1.0728,1.0734,1769100002.0
2007-08-17 01:05:00,1.0734,1.0751,1.0734,1.0751,1166600001.0
2007-08-17 01:10:00,1.0751,1.0766,1.0751,1.0751,961199998.0
2007-08-17 01:15:00,1.0752,1.0752,1.0722,1.0737,988700000.0
2007-08-17 01:20:00,1.0737,1.0747,1.0724,1.0746,349000001.0
2007-08-17 01:25:00,1.07472,1.076,1.07438,1.075,1054599998.0
2007-08-17 01:30:00,1.0756,1.0759,1.0744,1.0746,246800000.0
2007-08-17 01:35:00,1.0745,1.0755,1.07445,1.0754,697199995.0
2007-08-17 01:40:00,1.0755,1.0757,1.0751,1.0756,625499999.0
2007-08-17 01:45:00,1.0755,1.0758,1.0754,1.07565,611000008.0
2007-08-17 01:50:00,1.07565,1.0764,1.0756,1.0763,1293800000.0
2007-08-17 01:55:00,1.0763,1.077,1.0763,1.0769,363899999.0
2007-08-17 02:00:00,1.0769,1.077,1.07622,1.077,498200008.0
2007-08-17 02:05:00,1.077,1.077,1.07584,1.07639,579800004.0
2007-08-17 02:10:00,1.077,1.077,1.0756,1.0756,1012699993.0
2007-08-17 02:15:00,1.0756,1.0759,1.0749,1.075,402100001.0
2007-08-17 02:20:00,1.075,1.0753,1.0749,1.075,711099999.0
2007-08-17 02:25:00,1.0751,1.0751,1.0743,1.0744,712800002.0
2007-08-17 02:30:00,1.0745,1.0754,1.07435,1.0751,728800000.0
2007-08-17 02:35:00,1.0751,1.0759,1.0751,1.07561,555699998.0
2007-08-17 02:40:00,1.0754,1.0761,1.0753,1.0757,1182299999.0
2007-08-17 02:45:00,1.0756,1.0757,1.0747,1.0753,950800001.0
2007-08-17 02:50:00,1.0752,1.0757,1.0746,1.075,3177900006.0
2007-08-17 02:55:00,1.075,1.0759,1.0746,1.0753,3046299999.0
2007-08-17 03:00:00,1.0753,1.0754,1.075,1.0753,1300300010.0
2007-08-17 03:05:00,1.0751,1.0753,1.075,1.0752,72900000.0
2007-08-17 03:10:00,1.0752,1.0762,1.07488,1.076,927100004.0
2007-08-17 03:15:00,1.0759,1.0762,1.0757,1.0762,2429000051.0
2007-08-17 03:20:00,1.0762,1.0768,1.0757,1.0762,2165000011.0
2007-08-17 03:25:00,1.0762,1.0771,1.0762,1.0766,1172299999.0
2007-08-17 03:30:00,1.0766,1.0766,1.0761,1.0764,1473399998.0
2007-08-17 03:35:00,1.0765,1.0766,1.0765,1.0765,477600001.0
2007-08-17 03:40:00,1.0765,1.0771,1.0763,1.0765,901500002.0
2007-08-17 03:45:00,1.0764,1.0766,1.0763,1.0765,1016899994.0
2007-08-17 03:50:00,1.0764,1.0766,1.0756,1.0758,1085699999.0
2007-08-17 03:55:00,1.0758,1.0758,1.0754,1.0756,978599994.0
2007-08-17 04:00:00,1.0756,1.0757,1.07535,1.0757,962400006.0
2007-08-17 04:05:00,1.0756,1.076,1.0754,1.0756,838200005.0
2007-08-17 04:10:00,1.0756,1.0759,1.0755,1.0759,672699999.0
2007-08-17 04:15:00,1.076,1.0768,1.0759,1.0765,1078956017.0
2007-08-17 04:20:00,1.07592,1.0765,1.07584,1.0765,695999988.0
2007-08-17 04:25:00,1.0764,1.0774,1.0764,1.0772,1509199994.0
2007-08-17 04:30:00,1.0772,1.0779,1.0771,1.0778,1489399989.0
2007-08-17 04:35:00,1.0778,1.0779,1.0772,1.0773,1334399991.0
2007-08-17 04:40:00,1.07703,1.0773,1.07666,1.0773,573399999.0
2007-08-17 04:45:00,1.07742,1.07756,1.07713,1.0774,1448300017.0
2007-08-17 04:50:00,1.0774,1.0774,1.0771,1.0772,221799999.0
2007-08-17 04:55:00,1.0772,1.0775,1.077,1.0775,239500000.0
2007-08-17 05:00:00,1.0775,1.0775,1.0771,1.0773,2200399986.0
2007-08-17 05:05:00,1.0772,1.0774,1.0772,1.0774,210300000.0
2007-08-17 05:10:00,1.0774,1.0774,1.07705,1.07725,455400000.0
2007-08-17 05:15:00,1.0773,1.0778,1.07725,1.0775,1795600000.0
2007-08-17 05:20:00,1.0775,1.07754,1.07701,1.0775,810900004.0
2007-08-17 05:25:00,1.0774,1.0776,1.0774,1.0776,380100013.0
2007-08-17 05:30:00,1.0776,1.0777,1.07717,1.0777,851399997.0
2007-08-17 05:35:00,1.0778,1.0779,1.07726,1.0779,1263600019.0
2007-08-17 05:40:00,1.0779,1.0782,1.0778,1.0782,1291000020.0
2007-08-17 05:45:00,1.0782,1.0786,1.07777,1.07787,1783500012.0
2007-08-17 05:50:00,1.0786,1.0786,1.078,1.078,614799996.0
2007-08-17 05:55:00,1.078,1.0781,1.0777,1.0778,741600002.0
2007-08-17 06:00:00,1.0777,1.0778,1.07697,1.0773,1116900013.0
2007-08-17 06:05:00,1.0774,1.0776,1.0771,1.0772,433199998.0
2007-08-17 06:10:00,1.07708,1.07779,1.07697,1.0776,1150200002.0
2007-08-17 06:15:00,1.0776,1.0778,1.07737,1.0778,410000005.0
2007-08-17 06:20:00,1.0778,1.0779,1.0775,1.0775,173400000.0
2007-08-17 06:25:00,1.0775,1.0775,1.0763,1.07641,1250900002.0
2007-08-17 06:30:00,1.0768,1.0768,1.0762,1.0762,693800004.0
2007-08-17 06:35:00,1.0762,1.0762,1.0748,1.0749,2759000001.0
2007-08-17 06:40:00,1.0749,1.0753,1.0747,1.0753,836000001.0
2007-08-17 06:45:00,1.0752,1.0762,1.07496,1.0762,903700011.0
2007-08-17 06:50:00,1.0762,1.0765,1.0758,1.0765,400100000.0
2007-08-17 06:55:00,1.0765,1.0765,1.0763,1.0764,211900000.0
2007-08-17 07:00:00,1.0764,1.07665,1.07619,1.07632,2309099995.0
2007-08-17 07:05:00,1.0765,1.0767,1.076,1.0761,604400004.0
2007-08-17 07:10:00,1.0759,1.0766,1.0755,1.0763,1315000002.0
2007-08-17 07:15:00,1.0763,1.0775,1.0761,1.0775,1535800000.0
2007-08-17 07:20:00,1.0776,1.0776,1.0765,1.0771,1202699989.0
2007-08-17 07:25:00,1.0771,1.0783,1.0771,1.07815,552800000.0
2007-08-17 07:30:00,1.07806,1.0787,1.0776,1.0784,931100004.0
2007-08-17 07:35:00,1.0784,1.0786,1.0784,1.0785,523700001.0
2007-08-17 07:40:00,1.0786,1.0789,1.0783,1.0788,782200002.0
2007-08-17 07:45:00,1.0788,1.0794,1.0782,1.079,2438300005.0
2007-08-17 07:50:00,1.079,1.0793,1.0785,1.0786,1128000009.0
2007-08-17 07:55:00,1.0788,1.0791,1.0785,1.0787,426999999.0
2007-08-17 08:00:00,1.0787,1.0789,1.07744,1.0789,2116000002.0
2007-08-17 08:05:00,1.0789,1.0789,1.0775,1.0775,904800000.0
2007-08-17 08:10:00,1.0774,1.0778,1.077,1.0771,1293000000.0
2007-08-17 08:15:00,1.0771,1.0778,1.07615,1.07615,1188400003.0
2007-08-17 08:20:00,1.076,1.077,1.0759,1.0763,768700004.0
2007-08-17 08:25:00,1.07665,1.0767,1.0762,1.0764,870200005.0
2007-08-17 08:30:00,1.0764,1.0783,1.0764,1.0783,1255500003.0
2007-08-17 08:35:00,1.0783,1.0783,1.0776,1.0776,573044885.0
2007-08-17 08:40:00,1.0776,1.0779,1.0775,1.07775,2419400017.0
2007-08-17 08:45:00,1.0779,1.0787,1.0779,1.0785,922900002.0
2007-08-17 08:50:00,1.0783,1.0786,1.0776,1.07765,1377699997.0
2007-08-17 08:55:00,1.07765,1.0783,1.0776,1.0783,431000001.0
2007-08-17 09:00:00,1.0783,1.0786,1.0777,1.0785,421900001.0
2007-08-17 09:05:00,1.0784,1.0793,1.0778,1.0778,1348299999.0
2007-08-17 09:10:00,1.0776,1.079,1.0771,1.079,2701200006.0
2007-08-17 09:15:00,1.0791,1.0793,1.0777,1.0783,1707900010.0
2007-08-17 09:20:00,1.078,1.0787,1.0766,1.0776,1899500001.0
2007-08-17 09:25:00,1.0776,1.079,1.0774,1.0782,2246200004.0
2007-08-17 09:30:00,1.0782,1.0782,1.0768,1.0775,1870100004.0
2007-08-17 09:35:00,1.0775,1.0777,1.0773,1.0777,780600000.0
2007-08-17 09:40:00,1.0776,1.0777,1.0759,1.0764,1986500007.0
2007-08-17 09:45:00,1.0764,1.0767,1.0754,1.0756,2991199995.0
2007-08-17 09:50:00,1.0754,1.0764,1.0745,1.0752,1774800003.0
2007-08-17 09:55:00,1.0752,1.0752,1.0745,1.0748,1586800002.0
2007-08-17 10:00:00,1.0749,1.0755,1.0748,1.075,1554370695.0
2007-08-17 10:05:00,1.075,1.0757,1.0749,1.0754,538945952.0
2007-08-17 10:10:00,1.0757,1.0769,1.0744,1.0764,1414877095.0
2007-08-17 10:15:00,1.0764,1.0767,1.076,1.076,1203699997.0
2007-08-17 10:20:00,1.076,1.0769,1.0756,1.076,998599998.0
2007-08-17 10:25:00,1.0758,1.0763,1.0746,1.0751,2637200000.0
2007-08-17 10:30:00,1.0751,1.0755,1.0739,1.0754,3507200011.0
2007-08-17 10:35:00,1.0754,1.0754,1.074,1.074,3217500001.0
2007-08-17 10:40:00,1.074,1.0745,1.0738,1.0742,2190599999.0
2007-08-17 10:45:00,1.0742,1.0748,1.0742,1.0745,882710733.0
2007-08-17 10:50:00,1.0744,1.0747,1.0739,1.0746,2013467031.0
2007-08-17 10:55:00,1.0746,1.0754,1.0737,1.0738,1669499998.0
2007-08-17 11:00:00,1.0738,1.0745,1.0737,1.0745,1551299995.0
2007-08-17 11:05:00,1.0745,1.0747,1.0744,1.0745,552399999.0
2007-08-17 11:10:00,1.0745,1.075,1.0745,1.0749,890899998.0
2007-08-17 11:15:00,1.0749,1.075,1.0738,1.0747,1582700000.0
2007-08-17 11:20:00,1.0746,1.0752,1.0746,1.0748,1207799994.0
2007-08-17 11:25:00,1.0748,1.0758,1.07475,1.0758,1713999992.0
2007-08-17 11:30:00,1.0758,1.0775,1.0758,1.0771,2465999997.0
2007-08-17 11:35:00,1.0771,1.0779,1.077,1.0772,3586399976.0
2007-08-17 11:40:00,1.0773,1.0774,1.0767,1.0772,2139299995.0
2007-08-17 11:45:00,1.0773,1.0775,1.0765,1.077,1855300019.0
2007-08-17 11:50:00,1.077,1.077,1.0765,1.0769,1117700000.0
2007-08-17 11:55:00,1.0768,1.0771,1.0765,1.077,900500001.0
2007-08-17 12:00:00,1.077,1.0771,1.0768,1.0768,659500002.0
2007-08-17 12:05:00,1.0767,1.0767,1.0753,1.0759,2731800016.0
2007-08-17 12:10:00,1.076,1.0768,1.0759,1.0768,1348099998.0
2007-08-17 12:15:00,1.0768,1.0778,1.0767,1.0774,1130699999.0
2007-08-17 12:20:00,1.0774,1.0775,1.0773,1.0775,961000010.0
2007-08-17 12:25:00,1.0775,1.0776,1.07712,1.0774,1585299999.0
2007-08-17 12:30:00,1.0774,1.0774,1.07635,1.0768,2332350312.0
2007-08-17 12:35:00,1.0767,1.0776,1.0754,1.0761,2681900017.0
2007-08-17 12:40:00,1.0761,1.0763,1.0759,1.0759,367100004.0
2007-08-17 12:45:00,1.076,1.0762,1.07544,1.0755,2112200007.0
2007-08-17 12:50:00,1.0753,1.0766,1.0752,1.0755,1275000009.0
2007-08-17 12:55:00,1.0755,1.0761,1.0752,1.0752,1088900001.0
2007-08-17 13:00:00,1.0752,1.0766,1.0749,1.0766,1532900012.0
2007-08-17 13:05:00,1.0766,1.0773,1.0756,1.076,2083900011.0
2007-08-17 13:10:00,1.0758,1.0763,1.0752,1.076,2046700002.0
2007-08-17 13:15:00,1.0759,1.0761,1.07565,1.076,935670003.0
2007-08-17 13:20:00,1.0761,1.0761,1.0743,1.0747,1755870011.0
2007-08-17 13:25:00,1.0747,1.0753,1.0743,1.0743,1377599997.0
2007-08-17 13:30:00,1.0743,1.0752,1.0741,1.0751,1144000002.0
2007-08-17 13:35:00,1.0749,1.0752,1.0744,1.0744,1494200002.0
2007-08-17 13:40:00,1.0745,1.075,1.0743,1.0747,1639000005.0
2007-08-17 13:45:00,1.0747,1.0747,1.0744,1.0747,748499990.0
2007-08-17 13:50:00,1.0746,1.0748,1.074,1.0742,1743883004.0
2007-08-17 13:55:00,1.0741,1.0745,1.0739,1.0745,1869698276.0
2007-08-17 14:00:00,1.0744,1.0745,1.07295,1.0732,4201053232.0
2007-08-17 14:05:00,1.0731,1.0735,1.0703,1.0712,4265700012.0
2007-08-17 14:10:00,1.0712,1.072,1.0701,1.0713,3406800012.0
2007-08-17 14:15:00,1.0713,1.0716,1.0674,1.0701,2331500004.0
2007-08-17 14:20:00,1.0702,1.0702,1.0658,1.066,2531299998.0
2007-08-17 14:25:00,1.0656,1.0659,1.0636,1.0645,3252300001.0
2007-08-17 14:30:00,1.0647,1.0651,1.0604,1.0605,3470022778.0
2007-08-17 14:35:00,1.0605,1.061,1.0557,1.0576,4361399994.0
2007-08-17 14:40:00,1.0576,1.0619,1.0573,1.0607,2876300002.0
2007-08-17 14:45:00,1.0606,1.0623,1.0593,1.0622,3396699998.0
2007-08-17 14:50:00,1.0624,1.0633,1.0616,1.0622,3941800005.0
2007-08-17 14:55:00,1.0623,1.0627,1.0618,1.0626,2769200001.0
2007-08-17 15:00:00,1.0626,1.0626,1.0609,1.0615,3436099994.0
2007-08-17 15:05:00,1.0615,1.0618,1.0596,1.0599,3210839996.0
2007-08-17 15:10:00,1.0599,1.061,1.0584,1.0586,4621220001.0
2007-08-17 15:15:00,1.0586,1.0591,1.0576,1.0586,3418540004.0
2007-08-17 15:20:00,1.0586,1.0603,1.0585,1.0597,3371200004.0
2007-08-17 15:25:00,1.0598,1.0607,1.0595,1.0605,3656100020.0
2007-08-17 15:30:00,1.0605,1.0605,1.0579,1.05805,5518000030.0
2007-08-17 15:35:00,1.05805,1.0592,1.058,1.059,2717400006.0
2007-08-17 15:40:00,1.05905,1.0605,1.0589,1.0602,3937099987.0
2007-08-17 15:45:00,1.0602,1.0624,1.0602,1.0619,3915000010.0
2007-08-17 15:50:00,1.0617,1.063,1.0615,1.0629,3848000005.0
2007-08-17 15:55:00,1.0629,1.0656,1.0626,1.0651,2992600007.0
2007-08-17 16:00:00,1.0651,1.0658,1.0646,1.06465,3582800003.0
2007-08-17 16:05:00,1.06465,1.06465,1.0611,1.0612,3649214225.0
2007-08-17 16:10:00,1.0612,1.0622,1.0611,1.0615,3789000002.0
2007-08-17 16:15:00,1.0615,1.0618,1.061,1.0613,4943300007.0
2007-08-17 16:20:00,1.0612,1.0614,1.059,1.06,4009900009.0
2007-08-17 16:25:00,1.06,1.0605,1.0594,1.0605,3525399992.0
2007-08-17 16:30:00,1.0604,1.0606,1.0594,1.0604,2978699995.0
2007-08-17 16:35:00,1.0604,1.0607,1.06,1.0603,2612300005.0
2007-08-17 16:40:00,1.0603,1.0607,1.0595,1.0605,4196299988.0
2007-08-17 16:45:00,1.0605,1.0613,1.0591,1.0596,4022915458.0
2007-08-17 16:50:00,1.0596,1.0603,1.0593,1.0603,4213000001.0
2007-08-17 16:55:00,1.0604,1.0608,1.0596,1.0608,4612600004.0
2007-08-17 17:00:00,1.0607,1.0612,1.0603,1.0612,4229900009.0
2007-08-17 17:05:00,1.0611,1.0639,1.061,1.0637,4709477686.0
2007-08-17 17:10:00,1.0636,1.0649,1.0618,1.0624,7041132890.0
2007-08-17 17:15:00,1.0623,1.0625,1.0611,1.0623,4297000013.0
2007-08-17 17:20:00,1.0624,1.0627,1.0615,1.0626,2003700005.0
2007-08-17 17:25:00,1.0626,1.0627,1.0611,1.0613,6272500001.0
2007-08-17 17:30:00,1.0613,1.0616,1.0607,1.0615,5073600013.0
2007-08-17 17:35:00,1.0615,1.0622,1.0611,1.0611,4850899992.0
2007-08-17 17:40:00,1.0611,1.0617,1.0608,1.0615,2833399998.0
2007-08-17 17:45:00,1.0615,1.0621,1.0611,1.062,2821000010.0
2007-08-17 17:50:00,1.062,1.0625,1.0618,1.0622,3425900003.0
2007-08-17 17:55:00,1.0622,1.0636,1.062,1.0633,6024699994.0
2007-08-17 18:00:00,1.0634,1.0637,1.0629,1.0631,3141399999.0
2007-08-17 18:05:00,1.0631,1.0636,1.0631,1.0633,2302299998.0
2007-08-17 18:10:00,1.0633,1.0633,1.06235,1.06245,3152499995.0
2007-08-17 18:15:00,1.06245,1.0629,1.0606,1.0608,4624356718.0
2007-08-17 18:20:00,1.0608,1.0609,1.0599,1.06,2253300003.0
2007-08-17 18:25:00,1.0601,1.0609,1.0599,1.0607,3214600003.0
2007-08-17 18:30:00,1.0606,1.0614,1.06035,1.0607,2497930566.0
2007-08-17 18:35:00,1.0607,1.0611,1.06035,1.0606,4399853573.0
2007-08-17 18:40:00,1.0606,1.0617,1.0605,1.0615,2739899995.0
2007-08-17 18:45:00,1.0615,1.0616,1.0604,1.0611,3520800004.0
2007-08-17 18:50:00,1.0611,1.0614,1.061,1.0612,701100001.0
2007-08-17 18:55:00,1.0612,1.0617,1.061,1.06155,1188300000.0
2007-08-17 19:00:00,1.0616,1.0621,1.0612,1.0612,2152700000.0
2007-08-17 19:05:00,1.0613,1.0617,1.0612,1.0614,1768600005.0
2007-08-17 19:10:00,1.0615,1.0618,1.0614,1.0614,2237100009.0
2007-08-17 19:15:00,1.0615,1.0616,1.0614,1.0615,237100000.0
2007-08-17 19:20:00,1.0615,1.0616,1.061,1.0613,2084199997.0
2007-08-17 19:25:00,1.0613,1.0619,1.0613,1.0619,2063799999.0
2007-08-17 19:30:00,1.062,1.062,1.0614,1.06165,585399997.0
2007-08-17 19:35:00,1.06165,1.0619,1.06155,1.0619,827600000.0
2007-08-17 19:40:00,1.0619,1.06265,1.0617,1.06245,563500000.0
2007-08-17 19:45:00,1.06245,1.06245,1.0615,1.0621,1312499997.0
2007-08-17 19:50:00,1.06199,1.0623,1.0619,1.062,1383299999.0
2007-08-17 19:55:00,1.0621,1.06265,1.062,1.06255,1067800012.0
2007-08-17 20:00:00,1.06265,1.0629,1.06235,1.0629,1613000001.0
2007-08-17 20:05:00,1.0629,1.0631,1.06235,1.0631,2572599987.0
2007-08-17 20:10:00,1.0631,1.064,1.063,1.0636,2022699998.0
2007-08-17 20:15:00,1.0635,1.0635,1.0624,1.0627,2897999985.0
2007-08-17 20:20:00,1.0627,1.06295,1.0626,1.0627,1894399997.0
2007-08-17 20:25:00,1.0627,1.063,1.0625,1.063,1261299998.0
2007-08-17 20:30:00,1.063,1.0638,1.0629,1.0633,2693699997.0
2007-08-17 20:35:00,1.0633,1.0633,1.063,1.0631,483600003.0
2007-08-17 20:40:00,1.0631,1.0632,1.06262,1.063,1673399999.0
2007-08-17 20:45:00,1.063,1.0632,1.0629,1.0631,1815800018.0
2007-08-17 20:50:00,1.0631,1.0632,1.0628,1.063,1066900001.0
2007-08-17 20:55:00,1.06315,1.0636,1.063,1.0636,675800001.0
2007-08-17 21:00:00,1.0636,1.0636,1.0632,1.0635,1529200004.0
2007-08-17 21:05:00,1.0634,1.0635,1.0622,1.0623,2293900011.0
2007-08-17 21:10:00,1.0623,1.0627,1.0619,1.062,2011100004.0
2007-08-17 21:15:00,1.062,1.062,1.0615,1.0616,1046000000.0
2007-08-17 21:20:00,1.0617,1.0618,1.0614,1.0617,1261900008.0
2007-08-17 21:25:00,1.0617,1.0618,1.0615,1.0616,1315899990.0
2007-08-17 21:30:00,1.0616,1.0619,1.0614,1.0617,629500000.0
2007-08-17 21:35:00,1.0617,1.0618,1.0616,1.0617,1001399992.0
2007-08-17 21:40:00,1.0617,1.0617,1.0609,1.0613,2836399995.0
2007-08-17 21:45:00,1.0613,1.0615,1.0608,1.0609,2339300001.0
2007-08-17 21:50:00,1.0609,1.0613,1.0608,1.0609,778499999.0
2007-08-17 21:55:00,1.0609,1.0611,1.0608,1.061,766799999.0
2007-08-17 22:00:00,1.061,1.0612,1.0609,1.061,361400001.0
2007-08-17 22:05:00,1.061,1.0611,1.0603,1.0605,635000002.0
2007-08-17 22:10:00,1.0605,1.0605,1.06,1.0601,868500006.0
2007-08-17 22:15:00,1.0602,1.0604,1.0596,1.0599,370300000.0
2007-08-17 22:20:00,1.0599,1.0599,1.0595,1.0596,476799999.0
2007-08-17 22:25:00,1.0598,1.0599,1.0591,1.0596,873699997.0
2007-08-17 22:30:00,1.0597,1.06,1.0597,1.0599,155800000.0
2007-08-17 22:35:00,1.0599,1.0604,1.0598,1.05985,722600001.0
2007-08-17 22:40:00,1.0602,1.0602,1.0596,1.0599,420800000.0
2007-08-17 22:45:00,1.06,1.06,1.05967,1.0599,634999990.0
2007-08-17 22:50:00,1.06,1.06,1.0594,1.0595,714800001.0
2007-08-17 22:55:00,1.0597,1.0599,1.05935,1.0595,269500000.0
2007-08-20 00:00:00,1.0611,1.0611,1.0611,1.0611,9600000.0
2007-08-20 00:05:00,1.0612,1.0612,1.0611,1.0611,28800000.0
2007-08-20 00:10:00,1.0612,1.0612,1.0611,1.0612,19200000.0
2007-08-20 00:25:00,1.0611,1.0611,1.061,1.0611,19200000.0
2007-08-20 00:30:00,1.061,1.061,1.061,1.061,9600000.0
2007-08-20 00:35:00,1.0614,1.0614,1.0611,1.0613,28800000.0
2007-08-20 00:40:00,1.0611,1.0612,1.061,1.061,19200000.0
2007-08-20 00:45:00,1.0611,1.0611,1.0609,1.061,28800000.0
2007-08-20 00:50:00,1.0611,1.0611,1.061,1.061,19200000.0
2007-08-20 00:55:00,1.0611,1.0613,1.0611,1.0612,19200000.0
2007-08-20 01:00:00,1.0613,1.0613,1.0612,1.0613,28800000.0
2007-08-20 01:05:00,1.0612,1.0613,1.0611,1.0613,28800000.0
2007-08-20 01:10:00,1.0614,1.0625,1.0613,1.0623,48000000.0
2007-08-20 01:15:00,1.0622,1.0623,1.0621,1.0623,28800000.0
2007-08-20 01:20:00,1.0622,1.0623,1.0622,1.0623,28800000.0
2007-08-20 01:25:00,1.0622,1.0623,1.0622,1.0622,38400000.0
2007-08-20 01:30:00,1.0623,1.0623,1.0619,1.0622,28800000.0
2007-08-20 01:35:00,1.0621,1.0622,1.0621,1.0621,9600000.0
2007-08-20 01:40:00,1.0622,1.0623,1.0622,1.0622,19200000.0
2007-08-20 01:45:00,1.0623,1.0623,1.0622,1.0623,19200000.0
2007-08-20 01:50:00,1.0622,1.0623,1.062,1.0621,38400000.0
2007-08-20 01:55:00,1.0622,1.0623,1.0621,1.0621,28800000.0
2007-08-20 02:00:00,1.0621,1.06222,1.06179,1.06182,180600003.0
2007-08-20 02:05:00,1.06182,1.0623,1.0618,1.0623,111300000.0
2007-08-20 02:10:00,1.0623,1.0623,1.0621,1.0622,56400000.0
2007-08-20 02:15:00,1.06199,1.0623,1.06182,1.0623,95100000.0
2007-08-20 02:20:00,1.0623,1.0624,1.0622,1.0624,957300000.0
2007-08-20 02:25:00,1.0624,1.0624,1.0623,1.0623,424000000.0
2007-08-20 02:30:00,1.0623,1.0623,1.06168,1.06192,742100000.0
2007-08-20 02:35:00,1.06198,1.0622,1.06185,1.0621,902399998.0
2007-08-20 02:40:00,1.0621,1.0621,1.0612,1.0615,726100001.0
2007-08-20 02:45:00,1.0615,1.062,1.06149,1.06185,701700005.0
2007-08-20 02:50:00,1.0617,1.0622,1.0614,1.0621,811199995.0
2007-08-20 02:55:00,1.0621,1.0621,1.0609,1.0614,1734480696.0
2007-08-20 03:00:00,1.0614,1.062,1.0614,1.0617,539699989.0
2007-08-20 03:05:00,1.0617,1.0619,1.0614,1.0614,324699998.0
2007-08-20 03:10:00,1.0614,1.0616,1.06122,1.0615,223200002.0
2007-08-20 03:15:00,1.0615,1.0619,1.0614,1.0618,912599992.0
2007-08-20 03:20:00,1.06161,1.0619,1.0613,1.0614,371399998.0
2007-08-20 03:25:00,1.06129,1.0616,1.06103,1.06143,366600000.0
2007-08-20 03:30:00,1.0616,1.0616,1.06027,1.0605,709400000.0
2007-08-20 03:35:00,1.0607,1.0615,1.0606,1.0608,1474700004.0
2007-08-20 03:40:00,1.06067,1.0608,1.05975,1.05975,649299999.0
2007-08-20 03:45:00,1.0598,1.06,1.059,1.059,1050000008.0
2007-08-20 03:50:00,1.059,1.059,1.0585,1.0589,837199998.0
2007-08-20 03:55:00,1.059,1.0594,1.05885,1.0592,1280600001.0
2007-08-20 04:00:00,1.0593,1.0596,1.0586,1.0587,1407999996.0
2007-08-20 04:05:00,1.05865,1.059,1.05865,1.0587,740500000.0
2007-08-20 04:10:00,1.0588,1.0593,1.0586,1.059,1116099987.0
2007-08-20 04:15:00,1.059,1.0596,1.0589,1.0594,1712300001.0
2007-08-20 04:20:00,1.0593,1.0595,1.0593,1.0593,850499999.0
2007-08-20 04:25:00,1.0593,1.0595,1.0586,1.0587,785400000.0
2007-08-20 04:30:00,1.0589,1.05905,1.05865,1.059,233000000.0
2007-08-20 04:35:00,1.059,1.059,1.0587,1.0588,810079411.0
2007-08-20 04:40:00,1.0587,1.0592,1.0587,1.0592,555799999.0
2007-08-20 04:45:00,1.0592,1.0592,1.05829,1.05896,161100000.0
2007-08-20 04:50:00,1.0592,1.0592,1.05881,1.0591,238500000.0
2007-08-20 04:55:00,1.0592,1.0594,1.0592,1.0592,194282195.0
2007-08-20 05:00:00,1.059,1.0594,1.05876,1.0593,188700003.0
2007-08-20 05:05:00,1.0593,1.0595,1.0591,1.0595,184400002.0
2007-08-20 05:10:00,1.0594,1.0595,1.05887,1.0593,466625350.0
2007-08-20 05:15:00,1.0592,1.0593,1.0589,1.0589,109460000.0
2007-08-20 05:20:00,1.05881,1.0596,1.05864,1.0595,797659994.0
2007-08-20 05:25:00,1.0595,1.0595,1.0589,1.0593,669100003.0
2007-08-20 05:30:00,1.0593,1.0593,1.059,1.0593,664600000.0
2007-08-20 05:35:00,1.0593,1.0593,1.05888,1.0589,300200000.0
2007-08-20 05:40:00,1.0593,1.0593,1.05895,1.0593,187900000.0
2007-08-20 05:45:00,1.0593,1.0595,1.0593,1.0594,632500001.0
2007-08-20 05:50:00,1.0594,1.0595,1.0592,1.0595,251299999.0
2007-08-20 05:55:00,1.0595,1.0601,1.0594,1.0601,740900006.0
2007-08-20 06:00:00,1.06,1.0601,1.0598,1.0601,466499996.0
2007-08-20 06:05:00,1.06,1.0605,1.06,1.06,736600003.0
2007-08-20 06:10:00,1.06,1.0601,1.0599,1.06,151200000.0
2007-08-20 06:15:00,1.06,1.0604,1.0596,1.0601,496199999.0
2007-08-20 06:20:00,1.0601,1.0601,1.05984,1.0601,548400002.0
2007-08-20 06:25:00,1.0602,1.0603,1.05985,1.0601,152500000.0
2007-08-20 06:30:00,1.0601,1.0601,1.06,1.06,31600000.0
2007-08-20 06:35:00,1.0601,1.0601,1.05936,1.0594,316200000.0
2007-08-20 06:40:00,1.0595,1.0595,1.05819,1.05828,632200000.0
2007-08-20 06:45:00,1.0586,1.0588,1.05827,1.0584,213600000.0
2007-08-20 06:50:00,1.0586,1.0589,1.0586,1.0587,193000001.0
2007-08-20 06:55:00,1.0587,1.0587,1.05811,1.0585,2182100015.0
2007-08-20 07:00:00,1.0585,1.0586,1.0581,1.0584,415800000.0
2007-08-20 07:05:00,1.0584,1.0585,1.0581,1.0585,592700000.0
2007-08-20 07:10:00,1.0585,1.0589,1.0585,1.0586,693100002.0
2007-08-20 07:15:00,1.0586,1.05955,1.0586,1.0595,892800000.0
2007-08-20 07:20:00,1.0595,1.05951,1.05895,1.0595,919999992.0
2007-08-20 07:25:00,1.0595,1.0595,1.0594,1.0595,481899995.0
2007-08-20 07:30:00,1.0595,1.0595,1.05888,1.059,2042600010.0
2007-08-20 07:35:00,1.0592,1.0592,1.05895,1.0591,345799999.0
2007-08-20 07:40:00,1.0591,1.0591,1.059,1.059,268300000.0
2007-08-20 07:45:00,1.059,1.0593,1.05838,1.05867,633300009.0
2007-08-20 07:50:00,1.059,1.0595,1.059,1.0593,757900003.0
2007-08-20 07:55:00,1.0593,1.0594,1.0572,1.0577,1821600004.0
2007-08-20 08:00:00,1.0577,1.0585,1.0577,1.0581,1345799998.0
2007-08-20 08:05:00,1.058,1.0583,1.0575,1.0577,875500004.0
2007-08-20 08:10:00,1.0577,1.0582,1.0577,1.0581,154000000.0
2007-08-20 08:15:00,1.0581,1.0583,1.0578,1.05795,636300000.0
2007-08-20 08:20:00,1.05795,1.0583,1.05729,1.05775,938500000.0
2007-08-20 08:25:00,1.058,1.0581,1.0572,1.0575,503399998.0
2007-08-20 08:30:00,1.0575,1.0579,1.0574,1.0579,279899997.0
2007-08-20 08:35:00,1.0579,1.0581,1.0575,1.0579,756400001.0
2007-08-20 08:40:00,1.058,1.0588,1.0578,1.0578,1803099971.0
2007-08-20 08:45:00,1.0578,1.0582,1.0575,1.0582,1761199994.0
2007-08-20 08:50:00,1.0582,1.0582,1.0572,1.0573,1240799995.0
2007-08-20 08:55:00,1.0573,1.0577,1.0572,1.0577,558900001.0
2007-08-20 09:00:00,1.0577,1.0579,1.05755,1.0577,561300003.0
2007-08-20 09:05:00,1.0577,1.0584,1.0577,1.0582,1035600002.0
2007-08-20 09:10:00,1.0582,1.059,1.058,1.059,1333700000.0
2007-08-20 09:15:00,1.059,1.0596,1.0589,1.0593,1963749993.0
2007-08-20 09:20:00,1.0594,1.0598,1.0593,1.0596,909100001.0
2007-08-20 09:25:00,1.0596,1.0597,1.059,1.059,2393699988.0
2007-08-20 09:30:00,1.0591,1.0597,1.059,1.0594,2520999989.0
2007-08-20 09:35:00,1.0594,1.0599,1.0591,1.05965,2236099989.0
2007-08-20 09:40:00,1.0596,1.06,1.05855,1.05855,3865200005.0
2007-08-20 09:45:00,1.0586,1.0586,1.0571,1.05715,2761600021.0
2007-08-20 09:50:00,1.0572,1.0585,1.0568,1.0583,2234899995.0
2007-08-20 09:55:00,1.0582,1.0584,1.05785,1.0579,3538700001.0
2007-08-20 10:00:00,1.05785,1.0584,1.0574,1.0579,2296299998.0
2007-08-20 10:05:00,1.0579,1.05805,1.0575,1.0578,1256900005.0
2007-08-20 10:10:00,1.0578,1.0585,1.0578,1.05835,1879769999.0
2007-08-20 10:15:00,1.0583,1.0585,1.0579,1.0585,2358299991.0
2007-08-20 10:20:00,1.0585,1.0591,1.0583,1.0589,1343899995.0
2007-08-20 10:25:00,1.0589,1.0617,1.05875,1.06,4967199997.0
2007-08-20 10:30:00,1.06,1.0606,1.0598,1.0601,1729200006.0
2007-08-20 10:35:00,1.0601,1.0601,1.0586,1.0586,950299997.0
2007-08-20 10:40:00,1.0584,1.0591,1.058,1.05885,2109699999.0
2007-08-20 10:45:00,1.0589,1.05935,1.05795,1.0581,2493200000.0
2007-08-20 10:50:00,1.0584,1.0607,1.0583,1.0605,3301399981.0
2007-08-20 10:55:00,1.0603,1.0603,1.05935,1.0599,3237600004.0
2007-08-20 11:00:00,1.05985,1.0601,1.0596,1.0596,1202699996.0
2007-08-20 11:05:00,1.0596,1.0603,1.059,1.06,2132099990.0
2007-08-20 11:10:00,1.0602,1.0605,1.0601,1.0604,1374199998.0
2007-08-20 11:15:00,1.0604,1.0607,1.0602,1.0606,1161700003.0
2007-08-20 11:20:00,1.0606,1.0606,1.0593,1.0596,2960299976.0
2007-08-20 11:25:00,1.0596,1.0599,1.0596,1.0598,364000000.0
2007-08-20 11:30:00,1.0598,1.0598,1.0593,1.0595,1132400002.0
2007-08-20 11:35:00,1.0595,1.0596,1.05905,1.0591,762800003.0
2007-08-20 11:40:00,1.0592,1.0597,1.0584,1.0591,3641399993.0
2007-08-20 11:45:00,1.0591,1.0594,1.0582,1.0585,1941399992.0
2007-08-20 11:50:00,1.0586,1.0589,1.058,1.0586,1256800000.0
2007-08-20 11:55:00,1.0587,1.0587,1.0577,1.0582,1390200003.0
2007-08-20 12:00:00,1.0582,1.0589,1.058,1.0586,922903938.0
2007-08-20 12:05:00,1.0586,1.0589,1.05855,1.0587,708800004.0
2007-08-20 12:10:00,1.0587,1.0588,1.0586,1.0587,251100000.0
2007-08-20 12:15:00,1.0587,1.05955,1.0586,1.05955,1524700010.0
2007-08-20 12:20:00,1.0597,1.0597,1.0592,1.0593,516799999.0
2007-08-20 12:25:00,1.0593,1.0603,1.0593,1.0602,1424599996.0
2007-08-20 12:30:00,1.0603,1.0603,1.0599,1.0602,1931499998.0
2007-08-20 12:35:00,1.0602,1.0602,1.0594,1.0595,1907299999.0
2007-08-20 12:40:00,1.0595,1.0595,1.0592,1.0595,599799999.0
2007-08-20 12:45:00,1.0594,1.0595,1.0587,1.0591,963500003.0
2007-08-20 12:50:00,1.05857,1.0591,1.05848,1.059,1547299993.0
2007-08-20 12:55:00,1.059,1.0604,1.05895,1.0604,2043100008.0
2007-08-20 13:00:00,1.0603,1.0608,1.0589,1.0594,1731399993.0
2007-08-20 13:05:00,1.0595,1.0598,1.05925,1.0595,1512599998.0
2007-08-20 13:10:00,1.0595,1.0604,1.05945,1.05995,2213100005.0
2007-08-20 13:15:00,1.05995,1.0605,1.0599,1.0605,2585699992.0
2007-08-20 13:20:00,1.0605,1.0612,1.0603,1.0608,2657499986.0
2007-08-20 13:25:00,1.0607,1.0608,1.0605,1.0607,2821199969.0
2007-08-20 13:30:00,1.0607,1.0607,1.0594,1.0595,2352300010.0
2007-08-20 13:35:00,1.0595,1.0602,1.0591,1.0601,1251899999.0
2007-08-20 13:40:00,1.0601,1.0602,1.05935,1.05941,926799999.0
2007-08-20 13:45:00,1.05973,1.06,1.05922,1.06,1632200002.0
2007-08-20 13:50:00,1.06,1.0601,1.0597,1.0599,3427499990.0
2007-08-20 13:55:00,1.0599,1.0603,1.05975,1.0602,3012599995.0
2007-08-20 14:00:00,1.0602,1.0608,1.0601,1.0606,2398000004.0
2007-08-20 14:05:00,1.0606,1.061,1.0602,1.0608,2630000013.0
2007-08-20 14:10:00,1.0608,1.0613,1.0604,1.0608,3487699991.0
2007-08-20 14:15:00,1.0608,1.0609,1.06,1.06,3288099989.0
2007-08-20 14:20:00,1.06,1.0608,1.06,1.0601,4126699999.0
2007-08-20 14:25:00,1.0601,1.0601,1.0585,1.0586,3868699993.0
2007-08-20 14:30:00,1.0586,1.0589,1.0581,1.0588,8250400001.0
2007-08-20 14:35:00,1.0589,1.0592,1.05865,1.0589,3403000013.0
2007-08-20 14:40:00,1.0589,1.0592,1.05855,1.0588,4462199994.0
2007-08-20 14:45:00,1.0588,1.0593,1.057,1.0572,4174599992.0
2007-08-20 14:50:00,1.05725,1.0574,1.0563,1.0569,5841100013.0
2007-08-20 14:55:00,1.0569,1.057,1.055,1.0558,6697500003.0
2007-08-20 15:00:00,1.0559,1.0565,1.0559,1.0565,3757800008.0
2007-08-20 15:05:00,1.0564,1.0568,1.0562,1.0565,2563499998.0
2007-08-20 15:10:00,1.0565,1.0571,1.0565,1.057,4093400000.0
2007-08-20 15:15:00,1.0571,1.0579,1.0569,1.0578,2916599999.0
2007-08-20 15:20:00,1.0577,1.0581,1.0577,1.058,2442299998.0
2007-08-20 15:25:00,1.058,1.059,1.058,1.0588,3459199984.0
2007-08-20 15:30:00,1.0585,1.0587,1.0577,1.0586,5841899974.0
2007-08-20 15:35:00,1.0586,1.0591,1.0583,1.0588,5164199986.0
2007-08-20 15:40:00,1.0588,1.0598,1.0587,1.05935,5086699999.0
2007-08-20 15:45:00,1.05935,1.0597,1.059,1.0597,3341499994.0
2007-08-20 15:50:00,1.0597,1.0597,1.05855,1.05915,6059200037.0
2007-08-20 15:55:00,1.0589,1.0593,1.0585,1.0588,5391400046.0
2007-08-20 16:00:00,1.0588,1.0605,1.0588,1.06,7376816023.0
2007-08-20 16:05:00,1.06,1.06015,1.0587,1.0591,6543000004.0
2007-08-20 16:10:00,1.0591,1.0596,1.059,1.0593,4506800026.0
2007-08-20 16:15:00,1.05935,1.0596,1.0589,1.0592,2938299988.0
2007-08-20 16:20:00,1.0591,1.0592,1.0581,1.0582,6079299991.0
2007-08-20 16:25:00,1.0583,1.0589,1.0583,1.05865,4294999973.0
2007-08-20 16:30:00,1.05865,1.059,1.0586,1.0589,5190800009.0
2007-08-20 16:35:00,1.0589,1.059,1.0586,1.0588,3659199991.0
2007-08-20 16:40:00,1.0588,1.059,1.05835,1.05865,4440400017.0
2007-08-20 16:45:00,1.0586,1.0588,1.0584,1.0585,4878300003.0
2007-08-20 16:50:00,1.05865,1.0588,1.0581,1.05845,4070299990.0
2007-08-20 16:55:00,1.05845,1.0585,1.0578,1.0579,5252099994.0
2007-08-20 17:00:00,1.0578,1.0582,1.0575,1.058,4063899989.0
2007-08-20 17:05:00,1.058,1.0583,1.0579,1.058,1360799995.0
2007-08-20 17:10:00,1.058,1.0582,1.057,1.0572,5296199996.0
2007-08-20 17:15:00,1.0572,1.0581,1.0572,1.0581,4723399984.0
2007-08-20 17:20:00,1.0581,1.0583,1.0579,1.058,1575299998.0
2007-08-20 17:25:00,1.058,1.058,1.0577,1.0579,4900399958.0
2007-08-20 17:30:00,1.0579,1.058,1.0576,1.0579,3272800006.0
2007-08-20 17:35:00,1.0579,1.0579,1.0571,1.0572,2583799987.0
2007-08-20 17:40:00,1.0572,1.0581,1.0571,1.0579,6757800005.0
2007-08-20 17:45:00,1.0579,1.0579,1.05745,1.0576,3731200003.0
2007-08-20 17:50:00,1.0576,1.0585,1.0575,1.058,4929700004.0
2007-08-20 17:55:00,1.058,1.0582,1.0576,1.058,3212300007.0
2007-08-20 18:00:00,1.0579,1.0586,1.0579,1.0584,4178499988.0
2007-08-20 18:05:00,1.0583,1.0586,1.0582,1.0584,1722151402.0
2007-08-20 18:10:00,1.0583,1.0588,1.0583,1.0587,2231500000.0
2007-08-20 18:15:00,1.0586,1.0588,1.0584,1.0584,2586999998.0
2007-08-20 18:20:00,1.0584,1.0585,1.058,1.0584,4006500015.0
2007-08-20 18:25:00,1.0583,1.0584,1.0575,1.058,6030160754.0
2007-08-20 18:30:00,1.058,1.0584,1.058,1.0582,1515300009.0
2007-08-20 18:35:00,1.0582,1.0583,1.0579,1.058,2509700000.0
2007-08-20 18:40:00,1.0579,1.0582,1.0579,1.0581,1296000005.0
2007-08-20 18:45:00,1.0581,1.0582,1.0579,1.058,2028649996.0
2007-08-20 18:50:00,1.058,1.058,1.0579,1.058,677899997.0
2007-08-20 18:55:00,1.058,1.0583,1.0579,1.0582,2642799988.0
2007-08-20 19:00:00,1.0581,1.0586,1.0581,1.0583,3325600001.0
2007-08-20 19:05:00,1.0583,1.0583,1.0582,1.0582,706199998.0
2007-08-20 19:10:00,1.0582,1.0585,1.05815,1.0584,606100000.0
2007-08-20 19:15:00,1.0585,1.0585,1.0582,1.0583,878799999.0
2007-08-20 19:20:00,1.0582,1.05845,1.0581,1.0582,1710599991.0
2007-08-20 19:25:00,1.0582,1.0584,1.05778,1.0583,1633199996.0
2007-08-20 19:30:00,1.0583,1.0587,1.0583,1.0586,1244188312.0
2007-08-20 19:35:00,1.0586,1.0587,1.0585,1.0585,837400002.0
2007-08-20 19:40:00,1.0586,1.0587,1.0584,1.0585,1139899999.0
2007-08-20 19:45:00,1.0585,1.0587,1.05805,1.0581,2897800000.0
2007-08-20 19:50:00,1.0581,1.0586,1.0581,1.0584,1780999992.0
2007-08-20 19:55:00,1.05835,1.0584,1.0581,1.0584,906900003.0
2007-08-20 20:00:00,1.0584,1.0586,1.0582,1.0586,1899999995.0
2007-08-20 20:05:00,1.0586,1.0587,1.0584,1.0585,940500001.0
2007-08-20 20:10:00,1.0585,1.0585,1.0582,1.0583,1470399993.0
2007-08-20 20:15:00,1.0583,1.0584,1.0581,1.0583,1904800005.0
2007-08-20 20:20:00,1.0583,1.0584,1.05825,1.0584,1336400003.0
2007-08-20 20:25:00,1.0584,1.0584,1.0576,1.058,2905600006.0
2007-08-20 20:30:00,1.058,1.0581,1.05705,1.0573,2311599992.0
2007-08-20 20:35:00,1.0573,1.0577,1.0572,1.0577,2248900001.0
2007-08-20 20:40:00,1.0577,1.0586,1.0576,1.0584,5271400011.0
2007-08-20 20:45:00,1.0585,1.0585,1.0578,1.0579,4236800003.0
2007-08-20 20:50:00,1.0579,1.0579,1.0574,1.0574,3308000007.0
2007-08-20 20:55:00,1.0574,1.0575,1.0569,1.0571,5126699996.0
2007-08-20 21:00:00,1.057,1.0571,1.0556,1.0559,4440399982.0
2007-08-20 21:05:00,1.0558,1.0563,1.0558,1.0558,3721400002.0
2007-08-20 21:10:00,1.0559,1.0559,1.0555,1.0556,2727199989.0
2007-08-20 21:15:00,1.0556,1.0558,1.05455,1.0549,1951599997.0
2007-08-20 21:20:00,1.0549,1.0558,1.0547,1.0558,4763400023.0
2007-08-20 21:25:00,1.0558,1.0559,1.0556,1.0558,2173900005.0
2007-08-20 21:30:00,1.0558,1.0571,1.0557,1.0569,3678200009.0
2007-08-20 21:35:00,1.0568,1.0568,1.056,1.056,1288399998.0
2007-08-20 21:40:00,1.056,1.056,1.0545,1.0552,3516200005.0
2007-08-20 21:45:00,1.0552,1.0554,1.0545,1.0548,1459100003.0
2007-08-20 21:50:00,1.0548,1.0548,1.0531,1.0539,6141199993.0
2007-08-20 21:55:00,1.0539,1.0541,1.0538,1.054,934492409.0
2007-08-20 22:00:00,1.054,1.0547,1.0539,1.0542,1672400006.0
2007-08-20 22:05:00,1.0543,1.0544,1.0541,1.0544,587600003.0
2007-08-20 22:10:00,1.0544,1.0549,1.0543,1.0548,1305299996.0
2007-08-20 22:15:00,1.0548,1.0549,1.05453,1.0546,238400000.0
2007-08-20 22:20:00,1.0546,1.0548,1.0545,1.0547,1006499999.0
2007-08-20 22:25:00,1.0546,1.0548,1.0543,1.0543,431599999.0
2007-08-20 22:30:00,1.0544,1.0545,1.054,1.0543,536199999.0
2007-08-20 22:35:00,1.0543,1.0547,1.0542,1.0547,900700002.0
2007-08-20 22:40:00,1.0547,1.0556,1.0545,1.0556,1409750001.0
2007-08-20 22:45:00,1.0555,1.0562,1.0551,1.0562,1454600000.0
2007-08-20 22:50:00,1.0562,1.0564,1.056,1.0561,1737599992.0
2007-08-20 22:55:00,1.0561,1.0563,1.0548,1.055,2264699990.0
2007-08-20 23:00:00,1.0551,1.0554,1.0548,1.0551,149500000.0
2007-08-20 23:05:00,1.0551,1.0554,1.0547,1.0547,180799999.0
2007-08-20 23:10:00,1.055,1.055,1.0546,1.0546,370400000.0
2007-08-20 23:15:00,1.0546,1.0546,1.0541,1.0541,430700001.0
2007-08-20 23:20:00,1.05393,1.0549,1.05387,1.0548,843500007.0
2007-08-20 23:25:00,1.0548,1.0548,1.05415,1.0542,616900000.0
2007-08-20 23:30:00,1.05408,1.0547,1.05408,1.0547,224000000.0
2007-08-20 23:35:00,1.0547,1.0552,1.05445,1.0551,778300002.0
2007-08-20 23:40:00,1.0551,1.0555,1.0547,1.0555,597600002.0
2007-08-20 23:45:00,1.0554,1.0555,1.0549,1.055,421800002.0
2007-08-20 23:50:00,1.0551,1.0551,1.0544,1.0544,793299992.0
2007-08-20 23:55:00,1.0544,1.0545,1.054,1.0544,398207315.0
2007-08-21 00:00:00,1.0544,1.0546,1.0542,1.0544,485465844.0
2007-08-21 00:05:00,1.0545,1.055,1.0544,1.0548,543799999.0
2007-08-21 00:10:00,1.0549,1.0549,1.0548,1.0549,341900000.0
2007-08-21 00:15:00,1.0549,1.0549,1.05439,1.05466,468900000.0
2007-08-21 00:20:00,1.0549,1.0551,1.0548,1.055,349800000.0
2007-08-21 00:25:00,1.055,1.0551,1.0545,1.0546,493699997.0
2007-08-21 00:30:00,1.05438,1.055,1.05432,1.055,857099990.0
2007-08-21 00:35:00,1.0549,1.055,1.0545,1.0547,620200002.0
2007-08-21 00:40:00,1.05452,1.0549,1.05443,1.0549,259800000.0
2007-08-21 00:45:00,1.0549,1.0553,1.0547,1.0553,485599999.0
2007-08-21 00:50:00,1.0553,1.0557,1.05505,1.0557,436999999.0
2007-08-21 00:55:00,1.0555,1.0557,1.0553,1.0554,437200003.0
2007-08-21 01:00:00,1.0554,1.0555,1.0553,1.0554,254400001.0
2007-08-21 01:05:00,1.0554,1.0556,1.05526,1.0556,246000001.0
2007-08-21 01:10:00,1.0557,1.0565,1.0556,1.0562,731799993.0
2007-08-21 01:15:00,1.0564,1.0564,1.05548,1.056,329700002.0
2007-08-21 01:20:00,1.056,1.0562,1.05573,1.05573,877499998.0
2007-08-21 01:25:00,1.0562,1.0566,1.0561,1.0563,332399998.0
2007-08-21 01:30:00,1.0563,1.0566,1.0559,1.05608,547399990.0
2007-08-21 01:35:00,1.0563,1.0565,1.05587,1.0565,349000000.0
2007-08-21 01:40:00,1.0564,1.0567,1.056,1.0561,1806800000.0
2007-08-21 01:45:00,1.0561,1.0562,1.0555,1.0555,939000013.0
2007-08-21 01:50:00,1.0556,1.0557,1.05518,1.05539,231799999.0
2007-08-21 01:55:00,1.05542,1.0556,1.05525,1.0556,302200000.0
2007-08-21 02:00:00,1.0556,1.0559,1.05548,1.05565,495799999.0
2007-08-21 02:05:00,1.0556,1.0557,1.05544,1.05555,275900000.0
2007-08-21 02:10:00,1.0556,1.0565,1.0556,1.0562,1350800018.0
2007-08-21 02:15:00,1.0562,1.0566,1.0561,1.0565,1920899999.0
2007-08-21 02:20:00,1.0564,1.0574,1.0564,1.0573,1461599994.0
2007-08-21 02:25:00,1.0573,1.0575,1.0571,1.0572,1342399975.0
2007-08-21 02:30:00,1.057,1.0578,1.057,1.0576,888600006.0
2007-08-21 02:35:00,1.0576,1.0581,1.0574,1.058,2023700014.0
2007-08-21 02:40:00,1.058,1.0581,1.0575,1.0578,1200100015.0
2007-08-21 02:45:00,1.0578,1.0578,1.0577,1.0578,785200018.0
2007-08-21 02:50:00,1.0578,1.058,1.0576,1.0579,1478900013.0
2007-08-21 02:55:00,1.0579,1.0582,1.0578,1.0581,871600001.0
2007-08-21 03:00:00,1.0581,1.0581,1.0579,1.058,205899999.0
2007-08-21 03:05:00,1.058,1.058,1.05733,1.05753,692900000.0
2007-08-21 03:10:00,1.0577,1.0577,1.0574,1.0574,1109300003.0
2007-08-21 03:15:00,1.0574,1.0575,1.057,1.0571,254299999.0
2007-08-21 03:20:00,1.057,1.0571,1.05685,1.057,1295199995.0
2007-08-21 03:25:00,1.057,1.0571,1.0569,1.057,894299988.0
2007-08-21 03:30:00,1.057,1.0574,1.057,1.0573,1875300005.0
2007-08-21 03:35:00,1.0572,1.0573,1.057,1.0572,938699987.0
2007-08-21 03:40:00,1.0572,1.0573,1.0571,1.0572,466799999.0
2007-08-21 03:45:00,1.0572,1.0576,1.0572,1.0574,361500000.0
2007-08-21 03:50:00,1.0574,1.0575,1.0573,1.0574,259700001.0
2007-08-21 03:55:00,1.0574,1.0574,1.05687,1.0574,280899999.0
2007-08-21 04:00:00,1.0569,1.0575,1.0569,1.0575,195107314.0
2007-08-21 04:05:00,1.0575,1.0575,1.0573,1.0573,115500002.0
2007-08-21 04:10:00,1.0573,1.0576,1.0573,1.0574,527700006.0
2007-08-21 04:15:00,1.0576,1.0578,1.0575,1.0576,199499998.0
2007-08-21 04:20:00,1.0576,1.0576,1.0573,1.0574,649899986.0
2007-08-21 04:25:00,1.0574,1.0575,1.05715,1.0574,573400001.0
2007-08-21 04:30:00,1.0574,1.0577,1.0574,1.0575,986100001.0
2007-08-21 04:35:00,1.0574,1.0575,1.0574,1.0574,840600003.0
2007-08-21 04:40:00,1.0575,1.0577,1.0574,1.0577,353800001.0
2007-08-21 04:45:00,1.0577,1.0577,1.0572,1.0573,627099999.0
2007-08-21 04:50:00,1.0573,1.0575,1.057,1.0574,1220400010.0
2007-08-21 04:55:00,1.0573,1.0573,1.0567,1.0569,1283300021.0
2007-08-21 05:00:00,1.057,1.0571,1.0569,1.0571,771599989.0
2007-08-21 05:05:00,1.0571,1.0571,1.0571,1.0571,324800000.0
2007-08-21 05:10:00,1.0571,1.0572,1.05687,1.05687,124700000.0
2007-08-21 05:15:00,1.0572,1.0576,1.0572,1.0575,247400000.0
2007-08-21 05:20:00,1.0575,1.058,1.0575,1.058,427200000.0
2007-08-21 05:25:00,1.058,1.0581,1.05755,1.05757,1585899995.0
2007-08-21 05:30:00,1.0579,1.058,1.05759,1.05781,455400003.0
2007-08-21 05:35:00,1.058,1.058,1.0578,1.05785,532499999.0
2007-08-21 05:40:00,1.0579,1.0579,1.057,1.0574,1253900001.0
2007-08-21 05:45:00,1.0574,1.0576,1.0572,1.0573,830300000.0
2007-08-21 05:50:00,1.0573,1.0577,1.0571,1.0577,849799998.0
2007-08-21 05:55:00,1.0577,1.0577,1.05722,1.0575,469300008.0
2007-08-21 06:00:00,1.05718,1.0575,1.05709,1.0575,3028800021.0
2007-08-21 06:05:00,1.0575,1.0579,1.0575,1.0578,1026799997.0
2007-08-21 06:10:00,1.0579,1.0579,1.0572,1.0576,745000000.0
2007-08-21 06:15:00,1.0576,1.0577,1.05755,1.0576,576199999.0
2007-08-21 06:20:00,1.0577,1.0577,1.0576,1.0577,53900000.0
2007-08-21 06:25:00,1.05765,1.0581,1.05733,1.0581,1286600019.0
2007-08-21 06:30:00,1.0581,1.0581,1.0579,1.058,878400004.0
2007-08-21 06:35:00,1.058,1.0582,1.058,1.0581,1001900004.0
2007-08-21 06:40:00,1.0581,1.0584,1.0581,1.0581,1003300003.0
2007-08-21 06:45:00,1.0581,1.0585,1.0579,1.0585,1419700013.0
2007-08-21 06:50:00,1.05845,1.0585,1.0578,1.0582,834100016.0
2007-08-21 06:55:00,1.05779,1.0585,1.05779,1.05815,1633800003.0
2007-08-21 07:00:00,1.0583,1.0585,1.058,1.0581,617200001.0
2007-08-21 07:05:00,1.0581,1.0582,1.058,1.058,685900002.0
2007-08-21 07:10:00,1.058,1.0582,1.0575,1.05784,2370700002.0
2007-08-21 07:15:00,1.058,1.0581,1.0578,1.058,651500002.0
2007-08-21 07:20:00,1.058,1.0582,1.05756,1.0581,670799992.0
2007-08-21 07:25:00,1.0581,1.0581,1.0571,1.0573,1478799998.0
2007-08-21 07:30:00,1.0575,1.0576,1.05709,1.05746,1890200011.0
2007-08-21 07:35:00,1.0575,1.0578,1.0574,1.0576,521899996.0
2007-08-21 07:40:00,1.0576,1.058,1.05735,1.0575,664899995.0
2007-08-21 07:45:00,1.05745,1.0582,1.05745,1.05791,1080200000.0
2007-08-21 07:50:00,1.0581,1.0581,1.0578,1.0579,168700000.0
2007-08-21 07:55:00,1.0579,1.0579,1.057,1.0575,2466899996.0
2007-08-21 08:00:00,1.0575,1.0575,1.0572,1.0574,1357600005.0
2007-08-21 08:05:00,1.0574,1.0577,1.0571,1.0573,1397199999.0
2007-08-21 08:10:00,1.0573,1.0574,1.05705,1.0572,617099998.0
2007-08-21 08:15:00,1.0572,1.0577,1.0572,1.0575,391299999.0
2007-08-21 08:20:00,1.05728,1.0578,1.05725,1.0577,1071800000.0
2007-08-21 08:25:00,1.0578,1.0583,1.0575,1.0576,1473900003.0
2007-08-21 08:30:00,1.0576,1.0582,1.0575,1.0581,3061799993.0
2007-08-21 08:35:00,1.0581,1.05905,1.058,1.0587,2462100010.0
2007-08-21 08:40:00,1.0586,1.0606,1.0586,1.0595,6113700017.0
2007-08-21 08:45:00,1.0594,1.06,1.0593,1.0594,2161700001.0
2007-08-21 08:50:00,1.0595,1.0595,1.0592,1.0594,822600000.0
2007-08-21 08:55:00,1.05893,1.0594,1.05893,1.0594,1676700002.0
2007-08-21 09:00:00,1.0593,1.0595,1.0592,1.0592,2799600005.0
2007-08-21 09:05:00,1.0592,1.0595,1.0591,1.0595,1024799990.0
2007-08-21 09:10:00,1.0594,1.0602,1.0591,1.0599,3158500016.0
2007-08-21 09:15:00,1.06,1.06,1.0591,1.0594,2130499990.0
2007-08-21 09:20:00,1.0594,1.0601,1.0589,1.0597,3023000001.0
2007-08-21 09:25:00,1.0598,1.0599,1.0596,1.0598,1760499989.0
2007-08-21 09:30:00,1.0598,1.0607,1.0598,1.0605,4602199987.0
2007-08-21 09:35:00,1.0605,1.061,1.0604,1.0608,2819000012.0
2007-08-21 09:40:00,1.0608,1.0617,1.0608,1.0614,6815600004.0
2007-08-21 09:45:00,1.0615,1.0619,1.0608,1.0611,6436400009.0
2007-08-21 09:50:00,1.0611,1.0613,1.0606,1.0609,5247799992.0
2007-08-21 09:55:00,1.0609,1.0612,1.0608,1.0611,1603905188.0
2007-08-21 10:00:00,1.061,1.0612,1.0607,1.0611,3364000019.0
2007-08-21 10:05:00,1.0611,1.0612,1.0609,1.0611,2565200034.0
2007-08-21 10:10:00,1.0611,1.0613,1.061,1.061,3326799997.0
2007-08-21 10:15:00,1.061,1.061,1.0607,1.0607,3704900000.0
2007-08-21 10:20:00,1.0607,1.0608,1.0602,1.0608,2851500000.0
2007-08-21 10:25:00,1.0608,1.0613,1.0604,1.0612,2977399981.0
2007-08-21 10:30:00,1.0611,1.0614,1.06075,1.0613,3154199990.0
2007-08-21 10:35:00,1.0614,1.06165,1.06105,1.0614,2253700010.0
2007-08-21 10:40:00,1.0614,1.06175,1.06125,1.0614,1375700000.0
2007-08-21 10:45:00,1.0614,1.0615,1.0609,1.0609,2838299982.0
2007-08-21 10:50:00,1.0609,1.0611,1.0605,1.0611,3245299989.0
2007-08-21 10:55:00,1.06115,1.0614,1.0608,1.0611,2712299987.0
2007-08-21 11:00:00,1.0612,1.0622,1.0611,1.0619,1405800002.0
2007-08-21 11:05:00,1.0619,1.0635,1.0617,1.0633,6801010007.0
2007-08-21 11:10:00,1.0633,1.0634,1.0626,1.0632,2898500002.0
2007-08-21 11:15:00,1.0632,1.0633,1.0626,1.0631,3678999993.0
2007-08-21 11:20:00,1.0631,1.0632,1.0626,1.0627,2545000018.0
2007-08-21 11:25:00,1.0628,1.0631,1.0627,1.0629,1109400001.0
2007-08-21 11:30:00,1.0629,1.0635,1.0627,1.0633,1324299995.0
2007-08-21 11:35:00,1.0633,1.0636,1.0622,1.0624,3440860367.0
2007-08-21 11:40:00,1.0624,1.0624,1.0614,1.0615,1202499990.0
2007-08-21 11:45:00,1.0615,1.0616,1.0606,1.061,2213000002.0
2007-08-21 11:50:00,1.061,1.0624,1.0609,1.0624,2117699998.0
2007-08-21 11:55:00,1.0624,1.0635,1.06225,1.0633,2711000013.0
2007-08-21 12:00:00,1.0633,1.0636,1.0628,1.0628,993400006.0
2007-08-21 12:05:00,1.0628,1.0629,1.0618,1.0619,1407300003.0
2007-08-21 12:10:00,1.0619,1.0622,1.0616,1.0622,1701899999.0
2007-08-21 12:15:00,1.0622,1.0624,1.0618,1.0618,2448300012.0
2007-08-21 12:20:00,1.0618,1.0618,1.06105,1.0611,1285099998.0
2007-08-21 12:25:00,1.0611,1.0611,1.05955,1.05955,2251099997.0
2007-08-21 12:30:00,1.0595,1.0605,1.0594,1.0597,3000399989.0
2007-08-21 12:35:00,1.0597,1.0603,1.05905,1.0598,3293399986.0
2007-08-21 12:40:00,1.0598,1.0602,1.0597,1.06,1722199985.0
2007-08-21 12:45:00,1.06,1.0607,1.06,1.0602,1690800014.0
2007-08-21 12:50:00,1.0601,1.0611,1.0592,1.0611,4179500011.0
2007-08-21 12:55:00,1.0611,1.0611,1.05965,1.0609,3743199993.0
2007-08-21 13:00:00,1.0609,1.0609,1.0598,1.0605,5104799985.0
2007-08-21 13:05:00,1.0605,1.0618,1.0603,1.0616,1872799996.0
2007-08-21 13:10:00,1.06165,1.0627,1.0611,1.0615,1550999999.0
2007-08-21 13:15:00,1.0614,1.0617,1.0609,1.0615,1888999990.0
2007-08-21 13:20:00,1.0615,1.0616,1.0605,1.0606,3481099983.0
2007-08-21 13:25:00,1.0606,1.0606,1.0592,1.0598,6065499972.0
2007-08-21 13:30:00,1.0598,1.0605,1.0591,1.0593,2822900006.0
2007-08-21 13:35:00,1.0593,1.0593,1.0586,1.0586,3570999991.0
2007-08-21 13:40:00,1.0586,1.0598,1.05805,1.0597,3396900012.0
2007-08-21 13:45:00,1.0597,1.06,1.0592,1.0597,4014599986.0
2007-08-21 13:50:00,1.0596,1.0601,1.0585,1.0586,7404089997.0
2007-08-21 13:55:00,1.0586,1.0593,1.0585,1.0587,2193600011.0
2007-08-21 14:00:00,1.0587,1.0588,1.0581,1.0587,1594699989.0
2007-08-21 14:05:00,1.0587,1.0589,1.0576,1.0578,6126099948.0
2007-08-21 14:10:00,1.0578,1.0585,1.0578,1.0582,1564600012.0
2007-08-21 14:15:00,1.0582,1.0592,1.05815,1.0591,1890699999.0
2007-08-21 14:20:00,1.0591,1.0595,1.0587,1.0593,3576499986.0
2007-08-21 14:25:00,1.0593,1.0601,1.0584,1.0598,6544400009.0
2007-08-21 14:30:00,1.0598,1.0615,1.0598,1.0602,4421600000.0
2007-08-21 14:35:00,1.0602,1.0605,1.0598,1.0603,4121400013.0
2007-08-21 14:40:00,1.0603,1.0604,1.0598,1.0599,1680399997.0
2007-08-21 14:45:00,1.0599,1.0599,1.0595,1.0596,1401100000.0
2007-08-21 14:50:00,1.0596,1.0602,1.0595,1.0598,3521700000.0
2007-08-21 14:55:00,1.0598,1.0604,1.0597,1.0601,2465200002.0
2007-08-21 15:00:00,1.0601,1.0604,1.0595,1.0601,2891299990.0
2007-08-21 15:05:00,1.0601,1.0607,1.0599,1.0606,5445999998.0
2007-08-21 15:10:00,1.0606,1.0607,1.0596,1.0598,5319200000.0
2007-08-21 15:15:00,1.0598,1.0598,1.0586,1.0588,5548900004.0
2007-08-21 15:20:00,1.0588,1.0589,1.0584,1.0585,4591300009.0
2007-08-21 15:25:00,1.05845,1.05875,1.058,1.0582,7157500008.0
2007-08-21 15:30:00,1.0582,1.05845,1.0577,1.0577,7175600022.0
2007-08-21 15:35:00,1.0576,1.0583,1.0573,1.05735,8295799984.0
2007-08-21 15:40:00,1.05735,1.0578,1.0573,1.0577,3699400007.0
2007-08-21 15:45:00,1.05765,1.0581,1.05705,1.0579,4205699998.0
2007-08-21 15:50:00,1.0579,1.0582,1.0579,1.0582,4052500005.0
2007-08-21 15:55:00,1.0582,1.0584,1.058,1.0583,1484090887.0
2007-08-21 16:00:00,1.0583,1.0584,1.05715,1.05715,5314732720.0
2007-08-21 16:05:00,1.0571,1.0576,1.0571,1.0576,4733799987.0
2007-08-21 16:10:00,1.0576,1.0584,1.05755,1.0584,1981199992.0
2007-08-21 16:15:00,1.0584,1.0588,1.0582,1.0583,5896799968.0
2007-08-21 16:20:00,1.0583,1.0583,1.0575,1.0582,3444099995.0
2007-08-21 16:25:00,1.0582,1.0585,1.058,1.058,7388899999.0
2007-08-21 16:30:00,1.058,1.0582,1.0577,1.0578,4958099995.0
2007-08-21 16:35:00,1.0578,1.058,1.0575,1.0577,6310499996.0
2007-08-21 16:40:00,1.0576,1.0581,1.0573,1.0576,6367199985.0
2007-08-21 16:45:00,1.0577,1.0578,1.0573,1.0575,5602999973.0
2007-08-21 16:50:00,1.0575,1.0584,1.0574,1.05815,3599099978.0
2007-08-21 16:55:00,1.058,1.0592,1.0579,1.0583,8740500050.0
2007-08-21 17:00:00,1.0584,1.0589,1.058,1.0586,6293300008.0
2007-08-21 17:05:00,1.0586,1.0586,1.058,1.0586,6480099983.0
2007-08-21 17:10:00,1.0585,1.0601,1.0585,1.0599,6258000001.0
2007-08-21 17:15:00,1.06,1.06,1.0589,1.0593,6343290376.0
2007-08-21 17:20:00,1.0593,1.0595,1.0586,1.0593,3969399967.0
2007-08-21 17:25:00,1.0593,1.0593,1.0588,1.0591,2479299994.0
2007-08-21 17:30:00,1.0592,1.0597,1.05905,1.0595,1293427857.0
2007-08-21 17:35:00,1.0596,1.06,1.0594,1.0599,6676987982.0
2007-08-21 17:40:00,1.06,1.06,1.0593,1.0597,5771699995.0
2007-08-21 17:45:00,1.0598,1.0609,1.0597,1.0603,5776499985.0
2007-08-21 17:50:00,1.0604,1.0607,1.0601,1.0604,5331599986.0
2007-08-21 17:55:00,1.0604,1.0604,1.06,1.06,5371299997.0
2007-08-21 18:00:00,1.06,1.0601,1.0598,1.05985,3476700000.0
2007-08-21 18:05:00,1.0598,1.0601,1.0597,1.06,2380599994.0
2007-08-21 18:10:00,1.06,1.0608,1.06,1.0605,6402800026.0
2007-08-21 18:15:00,1.0605,1.0608,1.0601,1.0608,3216199999.0
2007-08-21 18:20:00,1.0607,1.0621,1.0607,1.0617,5733199983.0
2007-08-21 18:25:00,1.0617,1.062,1.0615,1.0617,3860497987.0
2007-08-21 18:30:00,1.0617,1.0623,1.0616,1.0621,5732466623.0
2007-08-21 18:35:00,1.0622,1.0623,1.0615,1.0618,5971399990.0
2007-08-21 18:40:00,1.0618,1.06245,1.0618,1.0624,7329300039.0
2007-08-21 18:45:00,1.0624,1.0629,1.0623,1.06275,6109299970.0
2007-08-21 18:50:00,1.06275,1.063,1.0625,1.0626,2901599989.0
2007-08-21 18:55:00,1.0626,1.0627,1.0624,1.0626,3123000005.0
2007-08-21 19:00:00,1.0626,1.0626,1.0623,1.06245,2849300003.0
2007-08-21 19:05:00,1.06245,1.0625,1.0622,1.0622,2469700008.0
2007-08-21 19:10:00,1.0622,1.0627,1.0621,1.0626,2088400006.0
2007-08-21 19:15:00,1.0626,1.0627,1.0621,1.06235,2171500004.0
2007-08-21 19:20:00,1.06235,1.06235,1.0617,1.0618,2318400010.0
2007-08-21 19:25:00,1.0618,1.0622,1.0617,1.0621,2470599995.0
2007-08-21 19:30:00,1.062,1.0624,1.0619,1.0624,2096599994.0
2007-08-21 19:35:00,1.0624,1.0635,1.06235,1.063,4374599996.0
2007-08-21 19:40:00,1.063,1.0632,1.0629,1.063,1036300001.0
2007-08-21 19:45:00,1.063,1.0637,1.0629,1.0629,4367999988.0
2007-08-21 19:50:00,1.063,1.0642,1.063,1.0642,5549999974.0
2007-08-21 19:55:00,1.0642,1.0645,1.06385,1.0645,2985800003.0
2007-08-21 20:00:00,1.0646,1.0646,1.064,1.0642,2644799980.0
2007-08-21 20:05:00,1.0642,1.0642,1.06395,1.0642,1417100000.0
2007-08-21 20:10:00,1.0642,1.0642,1.0641,1.0641,707700001.0
2007-08-21 20:15:00,1.0641,1.0643,1.064,1.06415,1632299992.0
2007-08-21 20:20:00,1.06415,1.06425,1.0639,1.0639,2064499998.0
2007-08-21 20:25:00,1.064,1.064,1.0633,1.0634,3157199996.0
2007-08-21 20:30:00,1.0634,1.0639,1.06325,1.0639,1805199993.0
2007-08-21 20:35:00,1.0639,1.0643,1.0638,1.06425,4036000009.0
2007-08-21 20:40:00,1.0643,1.0648,1.0641,1.0647,6339400043.0
2007-08-21 20:45:00,1.0648,1.0649,1.0645,1.0646,4528600009.0
2007-08-21 20:50:00,1.0646,1.0646,1.0641,1.0642,1846699997.0
2007-08-21 20:55:00,1.0642,1.06435,1.064,1.0643,1236400003.0
2007-08-21 21:00:00,1.06425,1.0643,1.0632,1.0633,3723600002.0
2007-08-21 21:05:00,1.0632,1.0636,1.0631,1.0636,726500001.0
2007-08-21 21:10:00,1.0636,1.0636,1.0633,1.0633,1007199999.0
2007-08-21 21:15:00,1.0633,1.06345,1.0632,1.0634,463099997.0
2007-08-21 21:20:00,1.0634,1.0635,1.0632,1.0635,1432500000.0
2007-08-21 21:25:00,1.0635,1.0635,1.0634,1.0634,1475000000.0
2007-08-21 21:30:00,1.0634,1.0634,1.0633,1.0633,730600007.0
2007-08-21 21:35:00,1.0634,1.0634,1.06325,1.0633,1786300006.0
2007-08-21 21:40:00,1.0633,1.0635,1.0631,1.0635,4076899990.0
2007-08-21 21:45:00,1.0635,1.0638,1.0634,1.0635,3126300008.0
2007-08-21 21:50:00,1.0635,1.0636,1.06315,1.0632,2626999981.0
2007-08-21 21:55:00,1.0632,1.0635,1.063,1.0635,3725100014.0
2007-08-21 22:00:00,1.0635,1.0635,1.06325,1.06325,939700006.0
2007-08-21 22:05:00,1.0633,1.06335,1.06315,1.0633,2727999995.0
2007-08-21 22:10:00,1.0633,1.06345,1.0631,1.0632,1501999994.0
2007-08-21 22:15:00,1.0633,1.0635,1.06325,1.0634,554000001.0
2007-08-21 22:20:00,1.0632,1.0635,1.06308,1.0635,604600000.0
2007-08-21 22:25:00,1.0634,1.0635,1.06297,1.0633,815799998.0
2007-08-21 22:30:00,1.0632,1.0633,1.063,1.0632,2175299987.0
2007-08-21 22:35:00,1.0632,1.0633,1.0631,1.0631,1148799996.0
2007-08-21 22:40:00,1.0631,1.0632,1.0624,1.0626,1693199999.0
2007-08-21 22:45:00,1.0626,1.06285,1.0621,1.0625,910999998.0
2007-08-21 22:50:00,1.0625,1.0628,1.06225,1.0623,528999998.0
2007-08-21 22:55:00,1.0623,1.0627,1.062,1.0621,705400001.0
2007-08-21 23:00:00,1.0621,1.0629,1.062,1.06241,316100000.0
2007-08-21 23:05:00,1.0625,1.0626,1.0619,1.0625,512099999.0
2007-08-21 23:10:00,1.0626,1.0635,1.06213,1.0622,404100000.0
2007-08-21 23:15:00,1.0625,1.0625,1.0621,1.0621,98000000.0
2007-08-21 23:20:00,1.06215,1.0656,1.06215,1.0634,63600000.0
2007-08-21 23:25:00,1.06313,1.0637,1.06306,1.0635,239300004.0
2007-08-21 23:30:00,1.0635,1.0637,1.06339,1.0635,296500001.0
2007-08-21 23:35:00,1.0634,1.06375,1.0634,1.06355,97100000.0
2007-08-21 23:40:00,1.0636,1.0641,1.0634,1.06361,293499998.0
2007-08-21 23:45:00,1.0639,1.0639,1.06349,1.06365,433300009.0
2007-08-21 23:50:00,1.06353,1.0643,1.06352,1.0642,118999999.0
2007-08-21 23:55:00,1.064,1.0641,1.0638,1.0639,74500000.0
2007-08-22 00:00:00,1.0637,1.0637,1.0636,1.0637,50100000.0
2007-08-22 00:05:00,1.0637,1.0638,1.0634,1.0637,99000001.0
2007-08-22 00:10:00,1.0637,1.0643,1.0637,1.0639,376700001.0
2007-08-22 00:15:00,1.064,1.064,1.06373,1.06373,200500000.0
2007-08-22 00:20:00,1.064,1.0643,1.06359,1.0643,577599989.0
2007-08-22 00:25:00,1.0643,1.0645,1.0643,1.0645,89699998.0
2007-08-22 00:30:00,1.0645,1.0651,1.06445,1.0647,525799999.0
2007-08-22 00:35:00,1.0647,1.0647,1.0646,1.0646,268300000.0
2007-08-22 00:40:00,1.0646,1.0646,1.0642,1.0643,392099998.0
2007-08-22 00:45:00,1.0643,1.0644,1.0643,1.0644,221499999.0
2007-08-22 00:50:00,1.0643,1.0643,1.06372,1.06415,515700000.0
2007-08-22 00:55:00,1.0643,1.0643,1.0642,1.0642,79400000.0
2007-08-22 01:00:00,1.0643,1.0643,1.06402,1.06404,449999997.0
2007-08-22 01:05:00,1.06389,1.0645,1.06389,1.0643,1223400010.0
2007-08-22 01:10:00,1.06399,1.0643,1.06393,1.064,796200002.0
2007-08-22 01:15:00,1.0641,1.0644,1.0641,1.0644,484499998.0
2007-08-22 01:20:00,1.0644,1.0645,1.0641,1.0644,895299997.0
2007-08-22 01:25:00,1.06422,1.0645,1.06402,1.0645,141000000.0
2007-08-22 01:30:00,1.0645,1.0647,1.06425,1.0647,180000000.0
2007-08-22 01:35:00,1.0646,1.0647,1.0646,1.0647,434200001.0
2007-08-22 01:40:00,1.0647,1.0647,1.0642,1.0647,593900011.0
2007-08-22 01:45:00,1.06427,1.0647,1.06415,1.06415,1202800006.0
2007-08-22 01:50:00,1.06432,1.0646,1.06432,1.0644,222800000.0
2007-08-22 01:55:00,1.0645,1.0648,1.0643,1.0647,408900003.0
2007-08-22 02:00:00,1.0647,1.0647,1.0642,1.0644,1336700001.0
2007-08-22 02:05:00,1.0644,1.0645,1.0644,1.0644,457699995.0
2007-08-22 02:10:00,1.0643,1.0644,1.06406,1.0643,496600004.0
2007-08-22 02:15:00,1.06425,1.0644,1.06403,1.0643,372000000.0
2007-08-22 02:20:00,1.0643,1.0646,1.06411,1.06435,415199998.0
2007-08-22 02:25:00,1.0646,1.0646,1.06418,1.0644,547499999.0
2007-08-22 02:30:00,1.0644,1.0647,1.0642,1.0644,1637900000.0
2007-08-22 02:35:00,1.06435,1.0646,1.0642,1.0644,2396100002.0
2007-08-22 02:40:00,1.06445,1.0655,1.0644,1.0655,1558499987.0
2007-08-22 02:45:00,1.0655,1.0657,1.0648,1.0649,1411600002.0
2007-08-22 02:50:00,1.065,1.0651,1.0647,1.0647,505000004.0
2007-08-22 02:55:00,1.065,1.0654,1.0649,1.0651,871699994.0
2007-08-22 03:00:00,1.0651,1.0654,1.06505,1.0652,852600003.0
2007-08-22 03:05:00,1.06508,1.0652,1.06489,1.0649,820499999.0
2007-08-22 03:10:00,1.0649,1.065,1.06455,1.065,265300000.0
2007-08-22 03:15:00,1.065,1.0664,1.065,1.066,2341599999.0
2007-08-22 03:20:00,1.066,1.0661,1.0657,1.0658,659900001.0
2007-08-22 03:25:00,1.0658,1.0659,1.06552,1.06556,593099998.0
2007-08-22 03:30:00,1.0659,1.066,1.0657,1.0657,270099999.0
2007-08-22 03:35:00,1.0657,1.066,1.0657,1.066,788299997.0
2007-08-22 03:40:00,1.066,1.0665,1.0659,1.0663,499000000.0
2007-08-22 03:45:00,1.0664,1.0664,1.0659,1.066,936599999.0
2007-08-22 03:50:00,1.066,1.0662,1.0656,1.0657,713499997.0
2007-08-22 03:55:00,1.0657,1.0662,1.0655,1.0661,702300001.0
2007-08-22 04:00:00,1.0661,1.0661,1.0656,1.0657,1458899999.0
2007-08-22 04:05:00,1.0658,1.066,1.0655,1.066,442600001.0
2007-08-22 04:10:00,1.06557,1.066,1.06534,1.066,578400005.0
2007-08-22 04:15:00,1.066,1.066,1.0654,1.0657,779779999.0
2007-08-22 04:20:00,1.0657,1.0657,1.06432,1.0654,393799999.0
2007-08-22 04:25:00,1.0654,1.0656,1.06487,1.0654,614500000.0
2007-08-22 04:30:00,1.0654,1.0657,1.065,1.065,1422399997.0
2007-08-22 04:35:00,1.0649,1.0652,1.06459,1.065,633800003.0
2007-08-22 04:40:00,1.065,1.0652,1.0649,1.0651,396000002.0
2007-08-22 04:45:00,1.0652,1.0654,1.06495,1.06516,685799988.0
2007-08-22 04:50:00,1.0654,1.0656,1.06497,1.0656,571599988.0
2007-08-22 04:55:00,1.0656,1.0656,1.06533,1.0656,730799991.0
2007-08-22 05:00:00,1.0656,1.0657,1.0654,1.0657,444600002.0
2007-08-22 05:05:00,1.0657,1.0657,1.0655,1.0656,605599998.0
2007-08-22 05:10:00,1.0656,1.0657,1.0654,1.0657,417988027.0
2007-08-22 05:15:00,1.06558,1.0657,1.06529,1.0654,964199994.0
2007-08-22 05:20:00,1.06543,1.0657,1.06523,1.0657,933699988.0
2007-08-22 05:25:00,1.0654,1.0657,1.06527,1.06537,1872799983.0
2007-08-22 05:30:00,1.0657,1.0657,1.06532,1.06544,451000000.0
2007-08-22 05:35:00,1.0655,1.0656,1.0651,1.06527,624600002.0
2007-08-22 05:40:00,1.0655,1.0655,1.0652,1.0652,569599994.0
2007-08-22 05:45:00,1.0653,1.0653,1.0649,1.0652,665799997.0
2007-08-22 05:50:00,1.06501,1.06521,1.06458,1.0652,603699998.0
2007-08-22 05:55:00,1.0652,1.0652,1.0651,1.0652,32300000.0
2007-08-22 06:00:00,1.0652,1.0652,1.06505,1.0651,369199998.0
2007-08-22 06:05:00,1.0651,1.0652,1.06505,1.0651,669499999.0
2007-08-22 06:10:00,1.06475,1.06497,1.06463,1.06485,3435300005.0
2007-08-22 06:15:00,1.0651,1.0651,1.065,1.065,172099999.0
2007-08-22 06:20:00,1.065,1.065,1.06447,1.0649,773800003.0
2007-08-22 06:25:00,1.0649,1.0649,1.0648,1.0649,125999999.0
2007-08-22 06:30:00,1.0649,1.0651,1.0647,1.0647,385900001.0
2007-08-22 06:35:00,1.0647,1.065,1.0644,1.0645,912299999.0
2007-08-22 06:40:00,1.0645,1.0648,1.0643,1.0644,1075700004.0
2007-08-22 06:45:00,1.06413,1.06449,1.0635,1.0637,1037672001.0
2007-08-22 06:50:00,1.0637,1.0641,1.0634,1.0639,1048900001.0
2007-08-22 06:55:00,1.0639,1.0644,1.0637,1.0642,837000008.0
2007-08-22 07:00:00,1.0642,1.0648,1.0641,1.0648,1838200011.0
2007-08-22 07:05:00,1.0648,1.0651,1.06462,1.06475,1240600004.0
2007-08-22 07:10:00,1.0651,1.0651,1.0648,1.065,827000001.0
2007-08-22 07:15:00,1.0651,1.06519,1.0638,1.0641,2589200006.0
2007-08-22 07:20:00,1.0641,1.0641,1.0625,1.0626,2323100004.0
2007-08-22 07:25:00,1.0626,1.0632,1.0626,1.063,1390199997.0
2007-08-22 07:30:00,1.063,1.0635,1.0629,1.0631,1216400006.0
2007-08-22 07:35:00,1.0631,1.0633,1.063,1.063,997399999.0
2007-08-22 07:40:00,1.063,1.0631,1.06265,1.063,523200001.0
2007-08-22 07:45:00,1.063,1.0633,1.0629,1.0633,908099999.0
2007-08-22 07:50:00,1.0632,1.0632,1.0629,1.0629,776299999.0
2007-08-22 07:55:00,1.06273,1.0631,1.06253,1.063,1242099994.0
2007-08-22 08:00:00,1.063,1.0631,1.0629,1.0631,486600006.0
2007-08-22 08:05:00,1.0631,1.0632,1.0622,1.0623,1152100002.0
2007-08-22 08:10:00,1.0623,1.0623,1.0615,1.0622,2623100017.0
2007-08-22 08:15:00,1.0622,1.0623,1.0617,1.0618,3957800016.0
2007-08-22 08:20:00,1.0618,1.0618,1.0614,1.0615,2084799999.0
2007-08-22 08:25:00,1.0615,1.0617,1.06125,1.0616,1123400000.0
2007-08-22 08:30:00,1.0616,1.0621,1.0615,1.0617,1673600008.0
2007-08-22 08:35:00,1.0617,1.0617,1.0604,1.0609,2138099994.0
2007-08-22 08:40:00,1.0609,1.061,1.0603,1.0609,1729399998.0
2007-08-22 08:45:00,1.0609,1.061,1.0603,1.0609,1372700000.0
2007-08-22 08:50:00,1.0608,1.0615,1.0607,1.0611,1278500001.0
2007-08-22 08:55:00,1.0611,1.0617,1.0611,1.0613,1082899998.0
2007-08-22 09:00:00,1.0613,1.0613,1.0606,1.0611,2639099999.0
2007-08-22 09:05:00,1.0611,1.0613,1.061,1.0612,2986199981.0
2007-08-22 09:10:00,1.0611,1.0616,1.061,1.0616,2198400001.0
2007-08-22 09:15:00,1.0616,1.0617,1.0614,1.0615,1218899997.0
2007-08-22 09:20:00,1.0615,1.0627,1.0615,1.0626,1766302001.0
2007-08-22 09:25:00,1.0626,1.0629,1.0621,1.0621,2185506007.0
2007-08-22 09:30:00,1.0622,1.0623,1.062,1.0621,344900005.0
2007-08-22 09:35:00,1.0621,1.0622,1.0618,1.0618,647958610.0
2007-08-22 09:40:00,1.0618,1.0619,1.0616,1.0616,793699983.0
2007-08-22 09:45:00,1.0616,1.0617,1.0616,1.0617,859399999.0
2007-08-22 09:50:00,1.0617,1.0621,1.0616,1.062,1414699997.0
2007-08-22 09:55:00,1.062,1.0628,1.0614,1.0621,3085300002.0
2007-08-22 10:00:00,1.062,1.0622,1.0612,1.0617,2237399994.0
2007-08-22 10:05:00,1.0617,1.0618,1.0611,1.0615,976891015.0
2007-08-22 10:10:00,1.0615,1.0616,1.0614,1.0615,451300000.0
2007-08-22 10:15:00,1.0615,1.0618,1.06091,1.0617,1578299998.0
2007-08-22 10:20:00,1.0617,1.0618,1.0607,1.0609,1181799995.0
2007-08-22 10:25:00,1.061,1.0611,1.0606,1.0609,994999984.0
2007-08-22 10:30:00,1.0609,1.0613,1.0606,1.0613,2935900006.0
2007-08-22 10:35:00,1.0613,1.0628,1.0613,1.0624,5528899982.0
2007-08-22 10:40:00,1.0624,1.0627,1.0621,1.0621,2249800006.0
2007-08-22 10:45:00,1.0621,1.0621,1.06185,1.062,1416866245.0
2007-08-22 10:50:00,1.062,1.06215,1.0614,1.0614,2870299990.0
2007-08-22 10:55:00,1.0614,1.0625,1.0614,1.0624,2906676824.0
2007-08-22 11:00:00,1.0623,1.0629,1.0621,1.0626,827299998.0
2007-08-22 11:05:00,1.06255,1.06265,1.06175,1.0618,3825574066.0
2007-08-22 11:10:00,1.0618,1.0619,1.0616,1.0618,1220500002.0
2007-08-22 11:15:00,1.0618,1.0618,1.06055,1.0607,2085800000.0
2007-08-22 11:20:00,1.0607,1.0612,1.0606,1.0612,1889399999.0
2007-08-22 11:25:00,1.0612,1.06165,1.0612,1.0613,1680000014.0
2007-08-22 11:30:00,1.0613,1.0615,1.0612,1.0614,1804399999.0
2007-08-22 11:35:00,1.0614,1.0614,1.0613,1.0613,2493300012.0
2007-08-22 11:40:00,1.0613,1.0613,1.0604,1.0605,2875200000.0
2007-08-22 11:45:00,1.0605,1.0608,1.06,1.0606,4575599998.0
2007-08-22 11:50:00,1.0603,1.0608,1.0599,1.0605,3476999998.0
2007-08-22 11:55:00,1.0605,1.0606,1.059,1.059,3282000004.0
2007-08-22 12:00:00,1.059,1.0596,1.059,1.05925,1870211225.0
2007-08-22 12:05:00,1.05925,1.0596,1.05925,1.05935,2730900001.0
2007-08-22 12:10:00,1.0595,1.0597,1.0594,1.0596,1883799999.0
2007-08-22 12:15:00,1.0596,1.0598,1.05945,1.0598,696599998.0
2007-08-22 12:20:00,1.0598,1.06,1.0596,1.05985,1037800003.0
2007-08-22 12:25:00,1.05985,1.06,1.05945,1.05975,2218099983.0
2007-08-22 12:30:00,1.05975,1.06,1.059,1.059,2016599994.0
2007-08-22 12:35:00,1.0591,1.0591,1.058,1.0582,4603677564.0
2007-08-22 12:40:00,1.0582,1.0589,1.0581,1.0587,2569599993.0
2007-08-22 12:45:00,1.0587,1.0587,1.0584,1.0585,661600000.0
2007-08-22 12:50:00,1.0586,1.0588,1.0585,1.0587,1061599997.0
2007-08-22 12:55:00,1.0586,1.0587,1.0583,1.0586,1572399990.0
2007-08-22 13:00:00,1.0585,1.0587,1.058,1.0583,1825940505.0
2007-08-22 13:05:00,1.0583,1.0584,1.058,1.0581,2093800010.0
2007-08-22 13:10:00,1.058,1.0581,1.05735,1.0574,3994077204.0
2007-08-22 13:15:00,1.0574,1.058,1.05735,1.0579,2908432902.0
2007-08-22 13:20:00,1.0579,1.0588,1.0577,1.0583,4234300001.0
2007-08-22 13:25:00,1.0583,1.0591,1.058,1.0591,4672599988.0
2007-08-22 13:30:00,1.0591,1.0592,1.0573,1.0578,4587400003.0
2007-08-22 13:35:00,1.0578,1.05795,1.0572,1.0573,2276699994.0
2007-08-22 13:40:00,1.0572,1.0583,1.0572,1.058,1630300000.0
2007-08-22 13:45:00,1.058,1.0584,1.058,1.0582,961399999.0
2007-08-22 13:50:00,1.0582,1.0586,1.0582,1.0585,750299998.0
2007-08-22 13:55:00,1.0585,1.0586,1.0582,1.0583,727400001.0
2007-08-22 14:00:00,1.0585,1.0588,1.0583,1.0587,483100000.0
2007-08-22 14:05:00,1.0587,1.0589,1.0586,1.0588,1401492358.0
2007-08-22 14:10:00,1.0588,1.0595,1.0587,1.0595,2715616777.0
2007-08-22 14:15:00,1.0596,1.0605,1.0596,1.0599,3773782949.0
2007-08-22 14:20:00,1.0599,1.0602,1.0593,1.0596,6664899990.0
2007-08-22 14:25:00,1.0596,1.0596,1.0591,1.0594,3647100000.0
2007-08-22 14:30:00,1.0595,1.0603,1.0594,1.0602,3436699998.0
2007-08-22 14:35:00,1.0602,1.0603,1.0597,1.0601,3524699988.0
2007-08-22 14:40:00,1.0601,1.0602,1.0597,1.0598,2682500012.0
2007-08-22 14:45:00,1.0598,1.0598,1.0595,1.0597,3782886009.0
2007-08-22 14:50:00,1.0597,1.0598,1.0594,1.0598,4871157974.0
2007-08-22 14:55:00,1.0598,1.0599,1.0595,1.0597,2735000002.0
2007-08-22 15:00:00,1.0597,1.0598,1.0594,1.0597,3128699976.0
2007-08-22 15:05:00,1.0598,1.06,1.0594,1.0595,2518800000.0
2007-08-22 15:10:00,1.0595,1.06,1.05945,1.06,3748299985.0
2007-08-22 15:15:00,1.0599,1.0601,1.0595,1.0596,4869399963.0
2007-08-22 15:20:00,1.0596,1.0597,1.0595,1.0596,2525799990.0
2007-08-22 15:25:00,1.0595,1.0596,1.0594,1.0596,4924200001.0
2007-08-22 15:30:00,1.0594,1.0595,1.0581,1.0583,5739400009.0
2007-08-22 15:35:00,1.0584,1.0588,1.0583,1.0588,6575300003.0
2007-08-22 15:40:00,1.0587,1.0588,1.0582,1.0587,8460099965.0
2007-08-22 15:45:00,1.0586,1.0594,1.0586,1.0593,7078599985.0
2007-08-22 15:50:00,1.0594,1.0596,1.059,1.0591,6777300006.0
2007-08-22 15:55:00,1.0591,1.0594,1.0587,1.0591,6094797540.0
2007-08-22 16:00:00,1.0592,1.0597,1.0587,1.0597,7033200001.0
2007-08-22 16:05:00,1.0597,1.0598,1.0591,1.0592,5910300010.0
2007-08-22 16:10:00,1.0592,1.0593,1.0587,1.059,4501299972.0
2007-08-22 16:15:00,1.059,1.059,1.0587,1.059,6755899995.0
2007-08-22 16:20:00,1.059,1.0592,1.05865,1.0592,7687100017.0
2007-08-22 16:25:00,1.0592,1.0593,1.0589,1.0589,4889299994.0
2007-08-22 16:30:00,1.0589,1.0597,1.0589,1.0596,8528899990.0
2007-08-22 16:35:00,1.0596,1.0607,1.0595,1.0595,7553899989.0
2007-08-22 16:40:00,1.0594,1.0602,1.0593,1.0601,7925699990.0
2007-08-22 16:45:00,1.06,1.0609,1.06,1.0604,7502999988.0
2007-08-22 16:50:00,1.0604,1.0604,1.0597,1.0598,8115800016.0
2007-08-22 16:55:00,1.0598,1.0619,1.0597,1.0618,7746500015.0
2007-08-22 17:00:00,1.0619,1.0622,1.0614,1.0621,7399700032.0
2007-08-22 17:05:00,1.062,1.0627,1.0619,1.0623,8626799990.0
2007-08-22 17:10:00,1.0623,1.0624,1.0619,1.06215,8693299964.0
2007-08-22 17:15:00,1.0621,1.0623,1.0616,1.0617,6261799990.0
2007-08-22 17:20:00,1.0616,1.0618,1.0612,1.0613,5846299991.0
2007-08-22 17:25:00,1.0613,1.0614,1.0607,1.061,4372099997.0
2007-08-22 17:30:00,1.0613,1.0615,1.061,1.0613,6211999993.0
2007-08-22 17:35:00,1.0612,1.0617,1.0612,1.0614,4347799996.0
2007-08-22 17:40:00,1.0614,1.06155,1.0612,1.0615,3047599992.0
2007-08-22 17:45:00,1.0615,1.0617,1.06125,1.0614,3003099993.0
2007-08-22 17:50:00,1.0614,1.0617,1.06135,1.0615,2398699990.0
2007-08-22 17:55:00,1.0615,1.0622,1.0615,1.0619,3301800000.0
2007-08-22 18:00:00,1.062,1.0623,1.06165,1.062,3764899996.0
2007-08-22 18:05:00,1.062,1.062,1.0617,1.0619,3453900010.0
2007-08-22 18:10:00,1.0619,1.062,1.0618,1.0619,2265699999.0
2007-08-22 18:15:00,1.0619,1.0624,1.0619,1.0623,3821800013.0
2007-08-22 18:20:00,1.0624,1.0629,1.0623,1.0627,927200000.0
2007-08-22 18:25:00,1.0627,1.0628,1.0625,1.0627,652100006.0
2007-08-22 18:30:00,1.0627,1.0638,1.0627,1.0631,3552900000.0
2007-08-22 18:35:00,1.0631,1.0633,1.0623,1.0623,2895499998.0
2007-08-22 18:40:00,1.0623,1.0625,1.0622,1.0625,3754899992.0
2007-08-22 18:45:00,1.0623,1.0625,1.062,1.06215,2021300000.0
2007-08-22 18:50:00,1.06215,1.0623,1.0621,1.0622,509199988.0
2007-08-22 18:55:00,1.0621,1.0622,1.0619,1.0621,1463599993.0
2007-08-22 19:00:00,1.0621,1.0623,1.0618,1.0621,1345900002.0
2007-08-22 19:05:00,1.0621,1.0624,1.062,1.0623,1098199993.0
2007-08-22 19:10:00,1.0623,1.06255,1.0619,1.0625,1472199997.0
2007-08-22 19:15:00,1.0625,1.0626,1.0623,1.0623,2027599985.0
2007-08-22 19:20:00,1.0624,1.06255,1.0623,1.0624,2688199992.0
2007-08-22 19:25:00,1.0624,1.06255,1.0622,1.0623,1050300002.0
2007-08-22 19:30:00,1.0623,1.06255,1.0622,1.06255,1803500030.0
2007-08-22 19:35:00,1.06255,1.06255,1.06245,1.06245,213100000.0
2007-08-22 19:40:00,1.0625,1.0625,1.0619,1.0623,1666499996.0
2007-08-22 19:45:00,1.0624,1.0625,1.062,1.0621,850645205.0
2007-08-22 19:50:00,1.0621,1.0622,1.062,1.062,1089300009.0
2007-08-22 19:55:00,1.0621,1.0622,1.0614,1.0619,3348800001.0
2007-08-22 20:00:00,1.0619,1.062,1.06175,1.0618,2513699991.0
2007-08-22 20:05:00,1.0618,1.06195,1.06142,1.0619,698999997.0
2007-08-22 20:10:00,1.0619,1.0619,1.0617,1.0618,703999998.0
2007-08-22 20:15:00,1.0618,1.0619,1.06175,1.0618,1637899998.0
2007-08-22 20:20:00,1.0618,1.0619,1.0616,1.0619,2065500003.0
2007-08-22 20:25:00,1.0619,1.062,1.06175,1.0619,1941200005.0
2007-08-22 20:30:00,1.062,1.062,1.0615,1.06164,823699998.0
2007-08-22 20:35:00,1.062,1.0622,1.0619,1.0621,848299998.0
2007-08-22 20:40:00,1.0621,1.0621,1.06169,1.062,498100003.0
2007-08-22 20:45:00,1.062,1.062,1.0616,1.0616,1863100001.0
2007-08-22 20:50:00,1.0617,1.0619,1.06145,1.0616,1960999999.0
2007-08-22 20:55:00,1.0617,1.062,1.0617,1.0619,2058299989.0
2007-08-22 21:00:00,1.062,1.0621,1.06185,1.062,3008500002.0
2007-08-22 21:05:00,1.062,1.06245,1.0619,1.06235,1232299997.0
2007-08-22 21:10:00,1.0624,1.0624,1.06192,1.06208,570000002.0
2007-08-22 21:15:00,1.06235,1.0624,1.06191,1.0623,1016599990.0
2007-08-22 21:20:00,1.0623,1.0624,1.06215,1.0623,2258800015.0
2007-08-22 21:25:00,1.0623,1.0624,1.0622,1.0624,848800005.0
2007-08-22 21:30:00,1.0624,1.0626,1.0624,1.0625,2215800008.0
2007-08-22 21:35:00,1.0625,1.0634,1.06245,1.0633,3148499995.0
2007-08-22 21:40:00,1.0633,1.0633,1.0628,1.063,2882099992.0
2007-08-22 21:45:00,1.063,1.0635,1.0628,1.0633,4311999983.0
2007-08-22 21:50:00,1.0633,1.0637,1.0633,1.0636,2616199997.0
2007-08-22 21:55:00,1.0636,1.064,1.0634,1.0635,2888599994.0
2007-08-22 22:00:00,1.0635,1.0637,1.0634,1.0635,668199997.0
2007-08-22 22:05:00,1.0635,1.0637,1.0634,1.0637,857800000.0
2007-08-22 22:10:00,1.0636,1.0638,1.0634,1.0635,1727399991.0
2007-08-22 22:15:00,1.0635,1.0635,1.0631,1.0631,1015200000.0
2007-08-22 22:20:00,1.0631,1.0633,1.063,1.0631,504799997.0
2007-08-22 22:25:00,1.0631,1.0631,1.0624,1.0626,1164600002.0
2007-08-22 22:30:00,1.0626,1.0627,1.0625,1.0627,608900004.0
2007-08-22 22:35:00,1.0627,1.0627,1.06215,1.0624,1041499991.0
2007-08-22 22:40:00,1.0624,1.0624,1.0621,1.0622,914899995.0
2007-08-22 22:45:00,1.0622,1.0622,1.0613,1.0616,2214799997.0
2007-08-22 22:50:00,1.0616,1.0616,1.0612,1.0616,898400003.0
2007-08-22 22:55:00,1.0616,1.062,1.0616,1.0619,430699999.0
2007-08-22 23:00:00,1.0619,1.0624,1.0618,1.0624,310500000.0
2007-08-22 23:05:00,1.0623,1.0626,1.06223,1.0624,545000002.0
2007-08-22 23:10:00,1.0625,1.0626,1.06202,1.0626,646200000.0
2007-08-22 23:15:00,1.0626,1.0633,1.0623,1.0628,488300000.0
2007-08-22 23:20:00,1.0628,1.0631,1.06231,1.06232,350199995.0
2007-08-22 23:25:00,1.0627,1.0627,1.0617,1.06181,746399995.0
2007-08-22 23:30:00,1.06194,1.0626,1.06194,1.0621,229799998.0
2007-08-22 23:35:00,1.0622,1.0629,1.06191,1.0625,337699994.0
2007-08-22 23:40:00,1.0625,1.0629,1.062,1.0623,76800000.0
2007-08-22 23:45:00,1.0623,1.0625,1.0613,1.0615,405100002.0
2007-08-22 23:50:00,1.0616,1.0617,1.06095,1.061,253700000.0
2007-08-22 23:55:00,1.0615,1.0621,1.0611,1.0611,468600002.0
2007-08-23 00:00:00,1.0615,1.0615,1.0608,1.0608,663299999.0
2007-08-23 00:05:00,1.0608,1.0608,1.0601,1.0603,391200002.0
2007-08-23 00:10:00,1.0603,1.0606,1.06,1.06013,594699999.0
2007-08-23 00:15:00,1.06038,1.0608,1.06005,1.0607,626399998.0
2007-08-23 00:20:00,1.0607,1.0608,1.06036,1.0608,753699986.0
2007-08-23 00:25:00,1.0608,1.0608,1.0605,1.0605,102000000.0
2007-08-23 00:30:00,1.06019,1.0606,1.06014,1.0605,537599991.0
2007-08-23 00:35:00,1.0605,1.0611,1.0605,1.0611,397400000.0
2007-08-23 00:40:00,1.0611,1.0611,1.06042,1.06063,477400001.0
2007-08-23 00:45:00,1.06054,1.06079,1.0603,1.0603,777199997.0
2007-08-23 00:50:00,1.0603,1.0607,1.06006,1.0606,279900000.0
2007-08-23 00:55:00,1.06041,1.0608,1.06035,1.0607,341600002.0
2007-08-23 01:00:00,1.0607,1.0611,1.0604,1.0606,277699999.0
2007-08-23 01:05:00,1.0605,1.0606,1.0603,1.0603,543299999.0
2007-08-23 01:10:00,1.0603,1.0603,1.0587,1.0592,918300004.0
2007-08-23 01:15:00,1.0592,1.0594,1.059,1.0594,841599994.0
2007-08-23 01:20:00,1.0593,1.0594,1.05891,1.0592,757699998.0
2007-08-23 01:25:00,1.05882,1.0597,1.05873,1.0597,624200002.0
2007-08-23 01:30:00,1.0597,1.0598,1.059,1.0595,1321399999.0
2007-08-23 01:35:00,1.0595,1.0599,1.05909,1.0597,201900004.0
2007-08-23 01:40:00,1.0597,1.0605,1.0597,1.0601,1413199998.0
2007-08-23 01:45:00,1.0601,1.0602,1.0597,1.0597,892200003.0
2007-08-23 01:50:00,1.0597,1.0599,1.05945,1.0596,331600002.0
2007-08-23 01:55:00,1.0596,1.06,1.059,1.0594,1199999998.0
2007-08-23 02:00:00,1.0595,1.0596,1.05906,1.0594,810307316.0
2007-08-23 02:05:00,1.0594,1.0594,1.05855,1.05855,718800002.0
2007-08-23 02:10:00,1.0585,1.0588,1.0585,1.0588,1178900003.0
2007-08-23 02:15:00,1.0588,1.0589,1.0586,1.0587,133800000.0
2007-08-23 02:20:00,1.0586,1.0587,1.0586,1.0586,243699999.0
2007-08-23 02:25:00,1.0586,1.0588,1.05833,1.0586,887800001.0
2007-08-23 02:30:00,1.05848,1.0588,1.05834,1.0588,1134300004.0
2007-08-23 02:35:00,1.0587,1.0588,1.0585,1.0586,971200006.0
2007-08-23 02:40:00,1.0586,1.0589,1.0586,1.05865,511100004.0
2007-08-23 02:45:00,1.05865,1.0587,1.05845,1.0586,634999996.0
2007-08-23 02:50:00,1.0586,1.0587,1.0581,1.0582,708900004.0
2007-08-23 02:55:00,1.0582,1.0582,1.0581,1.0581,391900000.0
2007-08-23 03:00:00,1.0581,1.0588,1.0581,1.0587,850400008.0
2007-08-23 03:05:00,1.0587,1.0588,1.05815,1.0588,337975002.0
2007-08-23 03:10:00,1.0587,1.0588,1.05813,1.05834,111299999.0
2007-08-23 03:15:00,1.0586,1.059,1.0586,1.059,885300004.0
2007-08-23 03:20:00,1.059,1.0594,1.059,1.0594,514599999.0
2007-08-23 03:25:00,1.0594,1.0596,1.0592,1.0596,194699999.0
2007-08-23 03:30:00,1.0596,1.0597,1.0589,1.0591,1029100001.0
2007-08-23 03:35:00,1.0591,1.0592,1.059,1.0592,792500004.0
2007-08-23 03:40:00,1.0592,1.0592,1.05875,1.05912,322600005.0
2007-08-23 03:45:00,1.0591,1.0593,1.059,1.0591,390900005.0
2007-08-23 03:50:00,1.0591,1.0593,1.05896,1.0593,316800000.0
2007-08-23 03:55:00,1.0593,1.0593,1.05881,1.0593,748400013.0
2007-08-23 04:00:00,1.0593,1.0593,1.0592,1.0592,501800005.0
2007-08-23 04:05:00,1.0592,1.0594,1.0586,1.05877,858600003.0
2007-08-23 04:10:00,1.0591,1.0592,1.059,1.0592,393600003.0
2007-08-23 04:15:00,1.0592,1.0592,1.05885,1.0589,811500003.0
2007-08-23 04:20:00,1.059,1.0591,1.05852,1.0591,690299995.0
2007-08-23 04:25:00,1.05875,1.0592,1.0587,1.05872,729900004.0
2007-08-23 04:30:00,1.059,1.0593,1.0589,1.05905,866899998.0
2007-08-23 04:35:00,1.05889,1.0591,1.05886,1.059,212307316.0
2007-08-23 04:40:00,1.059,1.0593,1.059,1.0592,26400000.0
2007-08-23 04:45:00,1.0592,1.0593,1.05857,1.0588,708100004.0
2007-08-23 04:50:00,1.0588,1.0589,1.0584,1.0585,1907800000.0
2007-08-23 04:55:00,1.0586,1.0588,1.0585,1.0586,373999996.0
2007-08-23 05:00:00,1.0586,1.0586,1.0579,1.058,1009100002.0
2007-08-23 05:05:00,1.058,1.0583,1.0579,1.058,888700000.0
2007-08-23 05:10:00,1.0582,1.0588,1.058,1.0585,986200000.0
2007-08-23 05:15:00,1.0585,1.0585,1.05804,1.0581,429499997.0
2007-08-23 05:20:00,1.0583,1.0588,1.0583,1.0585,619499999.0
2007-08-23 05:25:00,1.0585,1.0588,1.05802,1.05817,1567999991.0
2007-08-23 05:30:00,1.0585,1.059,1.058,1.0582,289300000.0
2007-08-23 05:35:00,1.0582,1.0582,1.0581,1.0581,374200011.0
2007-08-23 05:40:00,1.0581,1.0582,1.05805,1.0581,118800001.0
2007-08-23 05:45:00,1.0581,1.0582,1.0579,1.0582,247700001.0
2007-08-23 05:50:00,1.0582,1.0585,1.0579,1.05807,2156099981.0
2007-08-23 05:55:00,1.0585,1.0593,1.0585,1.0593,2403400016.0
2007-08-23 06:00:00,1.0593,1.0593,1.0587,1.0591,1382800021.0
2007-08-23 06:05:00,1.059,1.0591,1.05829,1.0588,1438900002.0
2007-08-23 06:10:00,1.05867,1.059,1.05852,1.059,644700006.0
2007-08-23 06:15:00,1.059,1.059,1.05815,1.05825,1796700003.0
2007-08-23 06:20:00,1.05825,1.0583,1.0579,1.0579,508699999.0
2007-08-23 06:25:00,1.058,1.0584,1.0579,1.058,1097900002.0
2007-08-23 06:30:00,1.058,1.0584,1.0579,1.0583,1351699987.0
2007-08-23 06:35:00,1.0584,1.059,1.0584,1.0585,990099994.0
2007-08-23 06:40:00,1.0585,1.0587,1.05845,1.0587,520000003.0
2007-08-23 06:45:00,1.0587,1.0587,1.0586,1.0586,173700000.0
2007-08-23 06:50:00,1.0586,1.0587,1.0582,1.05855,1161100004.0
2007-08-23 06:55:00,1.0586,1.0587,1.0586,1.0587,825000000.0
2007-08-23 07:00:00,1.0587,1.0591,1.0586,1.0586,965700001.0
2007-08-23 07:05:00,1.0586,1.0591,1.0586,1.05885,765200001.0
2007-08-23 07:10:00,1.05885,1.059,1.0588,1.05895,1038900000.0
2007-08-23 07:15:00,1.059,1.0595,1.05895,1.0595,894699996.0
2007-08-23 07:20:00,1.0595,1.0604,1.0595,1.0603,1454200000.0
2007-08-23 07:25:00,1.0603,1.0605,1.0597,1.0605,2870500010.0
2007-08-23 07:30:00,1.0605,1.0605,1.06,1.0601,1179199995.0
2007-08-23 07:35:00,1.0601,1.0604,1.06,1.06,1255000003.0
2007-08-23 07:40:00,1.06,1.0603,1.06,1.0602,1041700000.0
2007-08-23 07:45:00,1.0602,1.0602,1.0592,1.0597,1286999997.0
2007-08-23 07:50:00,1.0597,1.0601,1.0596,1.0598,1937200000.0
2007-08-23 07:55:00,1.0601,1.0609,1.0598,1.0609,1844700004.0
2007-08-23 08:00:00,1.0609,1.061,1.0606,1.0607,1572800004.0
2007-08-23 08:05:00,1.0607,1.0612,1.0597,1.0598,2218400005.0
2007-08-23 08:10:00,1.0598,1.0598,1.0593,1.0595,1146700008.0
2007-08-23 08:15:00,1.0595,1.0597,1.0594,1.0595,1527600004.0
2007-08-23 08:20:00,1.0595,1.0596,1.05895,1.0593,1095499999.0
2007-08-23 08:25:00,1.0593,1.0598,1.0593,1.0598,1630599995.0
2007-08-23 08:30:00,1.0598,1.0605,1.0598,1.0605,1691899998.0
2007-08-23 08:35:00,1.0604,1.0606,1.0599,1.0603,2631900032.0
2007-08-23 08:40:00,1.0603,1.0605,1.05998,1.06007,2189900006.0
2007-08-23 08:45:00,1.0604,1.0604,1.0598,1.0598,3348700002.0
2007-08-23 08:50:00,1.0599,1.06025,1.0597,1.0602,4524962165.0
2007-08-23 08:55:00,1.0602,1.0602,1.0601,1.0601,1889100003.0
2007-08-23 09:00:00,1.0601,1.0607,1.05945,1.0605,3883355871.0
2007-08-23 09:05:00,1.0605,1.0607,1.0596,1.05965,4309300011.0
2007-08-23 09:10:00,1.05965,1.0597,1.0585,1.0596,4503299992.0
2007-08-23 09:15:00,1.0596,1.0601,1.0591,1.06,2899300010.0
2007-08-23 09:20:00,1.06,1.0606,1.0595,1.0595,3758300014.0
2007-08-23 09:25:00,1.0595,1.0605,1.0593,1.0596,4880399982.0
2007-08-23 09:30:00,1.0596,1.0599,1.0595,1.0596,1942599986.0
2007-08-23 09:35:00,1.0598,1.0598,1.0579,1.0579,5365999997.0
2007-08-23 09:40:00,1.0579,1.059,1.0579,1.0584,5541100013.0
2007-08-23 09:45:00,1.0585,1.0588,1.0569,1.0571,6010600022.0
2007-08-23 09:50:00,1.0571,1.0584,1.0571,1.0576,4524300002.0
2007-08-23 09:55:00,1.0575,1.0584,1.0574,1.0584,2547600000.0
2007-08-23 10:00:00,1.0584,1.0585,1.0577,1.0584,2249700006.0
2007-08-23 10:05:00,1.0584,1.0591,1.0584,1.0584,2741299995.0
2007-08-23 10:10:00,1.0584,1.0584,1.0582,1.05825,1714000004.0
2007-08-23 10:15:00,1.05825,1.0586,1.0582,1.0585,1453399995.0
2007-08-23 10:20:00,1.0585,1.0586,1.0584,1.0585,666900003.0
2007-08-23 10:25:00,1.0585,1.0585,1.0579,1.0581,2834200009.0
2007-08-23 10:30:00,1.0581,1.0584,1.0581,1.0582,2941499964.0
2007-08-23 10:35:00,1.0583,1.059,1.058,1.059,3191099998.0
2007-08-23 10:40:00,1.059,1.0595,1.0586,1.0593,4341600000.0
2007-08-23 10:45:00,1.0593,1.0594,1.0578,1.0584,2300699995.0
2007-08-23 10:50:00,1.0584,1.0584,1.0576,1.0581,4132799994.0
2007-08-23 10:55:00,1.0582,1.0584,1.05775,1.0583,2512600004.0
2007-08-23 11:00:00,1.0583,1.059,1.0583,1.0588,2655900011.0
2007-08-23 11:05:00,1.0588,1.0593,1.0588,1.059,2798899982.0
2007-08-23 11:10:00,1.0591,1.0595,1.0589,1.0594,4520299985.0
2007-08-23 11:15:00,1.0594,1.0594,1.0589,1.0589,2173799997.0
2007-08-23 11:20:00,1.0588,1.0591,1.0574,1.0579,4092999985.0
2007-08-23 11:25:00,1.0579,1.0589,1.0579,1.0586,5576999978.0
2007-08-23 11:30:00,1.0585,1.0586,1.0575,1.0582,5614099982.0
2007-08-23 11:35:00,1.0581,1.0584,1.0569,1.0569,4077100014.0
2007-08-23 11:40:00,1.0569,1.0569,1.054,1.0547,8666900003.0
2007-08-23 11:45:00,1.0547,1.0549,1.0541,1.0541,5282100007.0
2007-08-23 11:50:00,1.0538,1.0538,1.0513,1.052,5124999990.0
2007-08-23 11:55:00,1.052,1.0524,1.0512,1.0518,5811799984.0
2007-08-23 12:00:00,1.0517,1.052,1.0512,1.0514,7092999969.0
2007-08-23 12:05:00,1.0517,1.0522,1.0515,1.0519,6105899965.0
2007-08-23 12:10:00,1.0519,1.0526,1.0517,1.0521,5216000003.0
2007-08-23 12:15:00,1.0521,1.0527,1.052,1.0525,5148799966.0
2007-08-23 12:20:00,1.0526,1.0529,1.0518,1.0519,3639099995.0
2007-08-23 12:25:00,1.0519,1.0523,1.0518,1.0521,2158999985.0
2007-08-23 12:30:00,1.0521,1.0524,1.052,1.0521,1480699992.0
2007-08-23 12:35:00,1.0521,1.0524,1.052,1.0523,5705299996.0
2007-08-23 12:40:00,1.0522,1.0531,1.0522,1.0528,1615599997.0
2007-08-23 12:45:00,1.0529,1.0532,1.0527,1.0531,1828799991.0
2007-08-23 12:50:00,1.0531,1.0534,1.0526,1.0533,4534300005.0
2007-08-23 12:55:00,1.0533,1.054,1.0533,1.0538,5684400006.0
2007-08-23 13:00:00,1.0536,1.0536,1.0527,1.0528,2187999995.0
2007-08-23 13:05:00,1.053,1.0532,1.0529,1.053,2548400009.0
2007-08-23 13:10:00,1.053,1.0532,1.0526,1.0527,5069799937.0
2007-08-23 13:15:00,1.0527,1.053,1.0518,1.052,8388199996.0
2007-08-23 13:20:00,1.052,1.0522,1.0515,1.0519,5480400036.0
2007-08-23 13:25:00,1.0519,1.0524,1.0517,1.0524,5857500000.0
2007-08-23 13:30:00,1.0524,1.0529,1.0519,1.0522,5722199994.0
2007-08-23 13:35:00,1.0522,1.0523,1.0515,1.0515,4206919996.0
2007-08-23 13:40:00,1.0515,1.0522,1.0515,1.0521,2286799979.0
2007-08-23 13:45:00,1.0521,1.0524,1.0518,1.0519,2150390056.0
2007-08-23 13:50:00,1.052,1.05255,1.0519,1.05255,3557490037.0
2007-08-23 13:55:00,1.05255,1.0528,1.0521,1.0527,1779988250.0
2007-08-23 14:00:00,1.0527,1.053,1.0526,1.0527,4319799996.0
2007-08-23 14:05:00,1.0527,1.0528,1.0523,1.0524,2450900016.0
2007-08-23 14:10:00,1.0521,1.0522,1.0501,1.0501,7811199976.0
2007-08-23 14:15:00,1.0495,1.0502,1.0474,1.0486,10166999984.0
2007-08-23 14:20:00,1.0487,1.0499,1.0486,1.0495,8081499988.0
2007-08-23 14:25:00,1.0496,1.0506,1.0495,1.0503,8121999892.0
2007-08-23 14:30:00,1.0503,1.0508,1.0497,1.0508,6279457928.0
2007-08-23 14:35:00,1.0506,1.0517,1.0505,1.0513,8940500020.0
2007-08-23 14:40:00,1.0514,1.0514,1.0507,1.0508,5902399994.0
2007-08-23 14:45:00,1.0509,1.0517,1.0509,1.0512,4863699999.0
2007-08-23 14:50:00,1.0512,1.0519,1.05055,1.0519,8617699971.0
2007-08-23 14:55:00,1.0519,1.0526,1.05165,1.052,8757160027.0
2007-08-23 15:00:00,1.052,1.0526,1.0519,1.0523,7564799984.0
2007-08-23 15:05:00,1.0524,1.0527,1.052,1.0521,7657099986.0
2007-08-23 15:10:00,1.0522,1.0524,1.0513,1.0514,5162900007.0
2007-08-23 15:15:00,1.0515,1.0518,1.0511,1.0514,4918900012.0
2007-08-23 15:20:00,1.0514,1.0518,1.05105,1.0517,3056706731.0
2007-08-23 15:25:00,1.0516,1.0518,1.0513,1.0513,2888600005.0
2007-08-23 15:30:00,1.0513,1.0513,1.05,1.0501,7203699974.0
2007-08-23 15:35:00,1.0502,1.0511,1.0501,1.0511,5866700000.0
2007-08-23 15:40:00,1.0511,1.0516,1.0508,1.0516,5673600001.0
2007-08-23 15:45:00,1.0515,1.0524,1.0515,1.0522,5889000010.0
2007-08-23 15:50:00,1.0522,1.0526,1.0519,1.0526,2635200000.0
2007-08-23 15:55:00,1.0526,1.0529,1.0522,1.0525,6428306352.0
2007-08-23 16:00:00,1.0523,1.0534,1.0523,1.0527,5277400000.0
2007-08-23 16:05:00,1.0527,1.0528,1.052,1.0526,4566199991.0
2007-08-23 16:10:00,1.05255,1.0533,1.05245,1.0527,4736799961.0
2007-08-23 16:15:00,1.0528,1.0539,1.0528,1.0539,4637200005.0
2007-08-23 16:20:00,1.0537,1.054,1.0533,1.05345,4923599993.0
2007-08-23 16:25:00,1.05345,1.0536,1.053,1.0532,3085699993.0
2007-08-23 16:30:00,1.0533,1.0534,1.0524,1.0525,6506880660.0
2007-08-23 16:35:00,1.0525,1.0533,1.0524,1.0531,7118500016.0
2007-08-23 16:40:00,1.0533,1.0534,1.0527,1.0529,5572000015.0
2007-08-23 16:45:00,1.0529,1.0529,1.0524,1.0525,4655500019.0
2007-08-23 16:50:00,1.0525,1.0527,1.052,1.0526,4773499991.0
2007-08-23 16:55:00,1.0526,1.0529,1.0522,1.0523,6589999944.0
2007-08-23 17:00:00,1.0524,1.0531,1.0522,1.0528,5798400001.0
2007-08-23 17:05:00,1.0529,1.0537,1.0526,1.0536,7109999988.0
2007-08-23 17:10:00,1.0537,1.0538,1.0534,1.0537,7259899983.0
2007-08-23 17:15:00,1.0537,1.05375,1.0534,1.0534,3738599991.0
2007-08-23 17:20:00,1.0534,1.05355,1.0532,1.0533,3304589858.0
2007-08-23 17:25:00,1.0534,1.0543,1.0532,1.0541,2668300010.0
2007-08-23 17:30:00,1.0543,1.0555,1.0538,1.055,9513300025.0
2007-08-23 17:35:00,1.0552,1.0563,1.0552,1.0554,9309199995.0
2007-08-23 17:40:00,1.0556,1.0564,1.0554,1.0563,5651999990.0
2007-08-23 17:45:00,1.0563,1.0565,1.056,1.0563,4326699999.0
2007-08-23 17:50:00,1.0563,1.0569,1.0562,1.0567,4251900015.0
2007-08-23 17:55:00,1.0567,1.0572,1.0563,1.0565,6518000005.0
2007-08-23 18:00:00,1.0565,1.0565,1.05585,1.05585,7574799998.0
2007-08-23 18:05:00,1.05585,1.0559,1.0554,1.0558,2761899986.0
2007-08-23 18:10:00,1.0557,1.05605,1.0555,1.0557,1461000000.0
2007-08-23 18:15:00,1.05575,1.056,1.0548,1.05485,3747099995.0
2007-08-23 18:20:00,1.0549,1.0554,1.0546,1.05505,1596600002.0
2007-08-23 18:25:00,1.05505,1.05535,1.055,1.05515,1835099991.0
2007-08-23 18:30:00,1.05515,1.056,1.055,1.0558,1989700000.0
2007-08-23 18:35:00,1.0558,1.0558,1.0552,1.0552,3717800009.0
2007-08-23 18:40:00,1.0553,1.0553,1.055,1.05525,2169099996.0
2007-08-23 18:45:00,1.05525,1.0556,1.0551,1.05535,4697000009.0
2007-08-23 18:50:00,1.05535,1.0556,1.0549,1.0555,2354700001.0
2007-08-23 18:55:00,1.0555,1.05605,1.0554,1.0559,3471499992.0
2007-08-23 19:00:00,1.0559,1.0561,1.05515,1.05515,2318899998.0
2007-08-23 19:05:00,1.0552,1.0553,1.0545,1.0549,3172699982.0
2007-08-23 19:10:00,1.0549,1.0549,1.0544,1.05445,2731100002.0
2007-08-23 19:15:00,1.0546,1.0549,1.0545,1.0546,1892700004.0
2007-08-23 19:20:00,1.0546,1.05505,1.0546,1.0549,2547900007.0
2007-08-23 19:25:00,1.055,1.05525,1.0549,1.0551,2222100014.0
2007-08-23 19:30:00,1.0551,1.0552,1.055,1.0552,1610799993.0
2007-08-23 19:35:00,1.0551,1.0551,1.0548,1.0551,1955299996.0
2007-08-23 19:40:00,1.0551,1.0551,1.0546,1.0547,808900006.0
2007-08-23 19:45:00,1.0547,1.0548,1.0545,1.0548,190600000.0
2007-08-23 19:50:00,1.0548,1.055,1.0547,1.0549,903399995.0
2007-08-23 19:55:00,1.0549,1.0549,1.0547,1.0549,1702000015.0
2007-08-23 20:00:00,1.0549,1.0552,1.0547,1.0547,1455600005.0
2007-08-23 20:05:00,1.0547,1.0547,1.0541,1.0543,2470200010.0
2007-08-23 20:10:00,1.0543,1.0544,1.0541,1.0542,1733700041.0
2007-08-23 20:15:00,1.0542,1.0542,1.0538,1.0539,1046299998.0
2007-08-23 20:20:00,1.054,1.0545,1.0538,1.0544,1758399992.0
2007-08-23 20:25:00,1.0543,1.0545,1.0541,1.0542,966899991.0
2007-08-23 20:30:00,1.0542,1.0542,1.0539,1.0541,775900004.0
2007-08-23 20:35:00,1.0541,1.0542,1.0538,1.054,1127200003.0
2007-08-23 20:40:00,1.054,1.0546,1.054,1.05445,1211499996.0
2007-08-23 20:45:00,1.0544,1.0547,1.0541,1.0542,1643500016.0
2007-08-23 20:50:00,1.0544,1.0545,1.0541,1.0543,1404600009.0
2007-08-23 20:55:00,1.0543,1.0554,1.0543,1.0551,2915400001.0
2007-08-23 21:00:00,1.0551,1.0551,1.0545,1.05455,1183800002.0
2007-08-23 21:05:00,1.05455,1.0548,1.0545,1.0548,873799996.0
2007-08-23 21:10:00,1.0548,1.055,1.05465,1.055,765500004.0
2007-08-23 21:15:00,1.055,1.05545,1.0546,1.0546,1599600002.0
2007-08-23 21:20:00,1.0546,1.0549,1.0544,1.0545,1622700001.0
2007-08-23 21:25:00,1.0545,1.0551,1.0545,1.055,664999996.0
2007-08-23 21:30:00,1.05495,1.0554,1.05481,1.0551,927999997.0
2007-08-23 21:35:00,1.0552,1.0555,1.055,1.0552,853900003.0
2007-08-23 21:40:00,1.0551,1.0552,1.055,1.0551,668700001.0
2007-08-23 21:45:00,1.055,1.0551,1.0546,1.0547,959600006.0
2007-08-23 21:50:00,1.0547,1.055,1.0545,1.0549,605599994.0
2007-08-23 21:55:00,1.0549,1.0554,1.0549,1.0551,1408800002.0
2007-08-23 22:00:00,1.0551,1.0552,1.0546,1.0548,844399990.0
2007-08-23 22:05:00,1.0547,1.0548,1.0542,1.0543,814000001.0
2007-08-23 22:10:00,1.0543,1.0545,1.0542,1.0543,1647200004.0
2007-08-23 22:15:00,1.0543,1.0543,1.0533,1.0535,1300999993.0
2007-08-23 22:20:00,1.0535,1.0538,1.0533,1.0538,784999997.0
2007-08-23 22:25:00,1.0538,1.054,1.0535,1.0536,339200000.0
2007-08-23 22:30:00,1.0536,1.0536,1.053,1.053,936399999.0
2007-08-23 22:35:00,1.0529,1.0535,1.0529,1.0534,905500010.0
2007-08-23 22:40:00,1.0534,1.0534,1.0533,1.0534,344500000.0
2007-08-23 22:45:00,1.0535,1.0535,1.05294,1.0533,225500003.0
2007-08-23 22:50:00,1.0533,1.0534,1.053,1.0534,620700000.0
2007-08-23 22:55:00,1.0534,1.0534,1.0528,1.0529,834499998.0
2007-08-23 23:00:00,1.05267,1.053,1.05245,1.05262,1036600009.0
2007-08-23 23:05:00,1.0529,1.053,1.0526,1.0526,197082132.0
2007-08-23 23:10:00,1.05263,1.0528,1.0524,1.0528,614100004.0
2007-08-23 23:15:00,1.0524,1.0527,1.05218,1.0527,393200005.0
2007-08-23 23:20:00,1.05227,1.053,1.05227,1.053,447600004.0
2007-08-23 23:25:00,1.053,1.053,1.05241,1.05243,607000001.0
2007-08-23 23:30:00,1.0529,1.0529,1.05255,1.0526,298900001.0
2007-08-23 23:35:00,1.0528,1.0529,1.05235,1.05245,999899986.0
2007-08-23 23:40:00,1.0527,1.0527,1.0524,1.05245,230699996.0
2007-08-23 23:45:00,1.0525,1.0527,1.0523,1.0523,393800003.0
2007-08-23 23:50:00,1.05242,1.0527,1.0523,1.05233,172521951.0
2007-08-23 23:55:00,1.0524,1.0527,1.05231,1.0527,42460952.0
2007-08-24 00:00:00,1.05254,1.0531,1.05246,1.05259,154973160.0
2007-08-24 00:05:00,1.05277,1.0531,1.05277,1.0531,163607317.0
2007-08-24 00:10:00,1.0531,1.0532,1.05276,1.05276,439800001.0
2007-08-24 00:15:00,1.0532,1.0534,1.0531,1.0533,340999998.0
2007-08-24 00:20:00,1.0533,1.0534,1.05294,1.0534,243099996.0
2007-08-24 00:25:00,1.0534,1.054,1.05292,1.0539,528000000.0
2007-08-24 00:30:00,1.0539,1.054,1.0538,1.0539,152900000.0
2007-08-24 00:35:00,1.0539,1.0542,1.0539,1.0542,177000000.0
2007-08-24 00:40:00,1.0542,1.0544,1.05378,1.0544,225199999.0
2007-08-24 00:45:00,1.0544,1.0544,1.05371,1.054,422300003.0
2007-08-24 00:50:00,1.05408,1.0542,1.0539,1.0542,636100001.0
2007-08-24 00:55:00,1.05384,1.0546,1.05383,1.0545,291500002.0
2007-08-24 01:00:00,1.0545,1.0548,1.0544,1.0544,115500001.0
2007-08-24 01:05:00,1.0544,1.0545,1.05405,1.0545,827600015.0
2007-08-24 01:10:00,1.0545,1.0548,1.0544,1.0545,229300000.0
2007-08-24 01:15:00,1.05409,1.0546,1.05409,1.0544,552000001.0
2007-08-24 01:20:00,1.0544,1.0545,1.05415,1.0542,1405400009.0
2007-08-24 01:25:00,1.0542,1.0545,1.05408,1.0544,547200006.0
2007-08-24 01:30:00,1.05398,1.0543,1.0539,1.05395,1028599989.0
2007-08-24 01:35:00,1.0539,1.0544,1.0539,1.0543,731899994.0
2007-08-24 01:40:00,1.0544,1.0544,1.05362,1.05396,882699996.0
2007-08-24 01:45:00,1.054,1.0545,1.0537,1.05375,326500000.0
2007-08-24 01:50:00,1.05396,1.0545,1.0539,1.0543,329099999.0
2007-08-24 01:55:00,1.0543,1.0546,1.0542,1.0543,663800001.0
2007-08-24 02:00:00,1.0541,1.0543,1.05375,1.05398,529400003.0
2007-08-24 02:05:00,1.0542,1.0542,1.0532,1.0532,757600003.0
2007-08-24 02:10:00,1.0532,1.0533,1.0529,1.053,291900001.0
2007-08-24 02:15:00,1.053,1.0531,1.0529,1.0529,190600000.0
2007-08-24 02:20:00,1.0529,1.053,1.0527,1.0527,186300000.0
2007-08-24 02:25:00,1.0526,1.0528,1.0526,1.0526,699399997.0
2007-08-24 02:30:00,1.0527,1.0532,1.05233,1.053,1217399995.0
2007-08-24 02:35:00,1.0531,1.0531,1.05253,1.0531,564499998.0
2007-08-24 02:40:00,1.0531,1.0532,1.05221,1.0527,864399993.0
2007-08-24 02:45:00,1.0527,1.0528,1.05245,1.0526,244000000.0
2007-08-24 02:50:00,1.05239,1.0534,1.05231,1.0534,1163000007.0
2007-08-24 02:55:00,1.0533,1.0537,1.05276,1.05298,2142400002.0
2007-08-24 03:00:00,1.0533,1.0534,1.05292,1.0534,189900000.0
2007-08-24 03:05:00,1.0534,1.0534,1.053,1.0533,854600004.0
2007-08-24 03:10:00,1.0533,1.0534,1.05293,1.0534,270800000.0
2007-08-24 03:15:00,1.0531,1.0535,1.05305,1.0534,765800000.0
2007-08-24 03:20:00,1.05318,1.0534,1.05318,1.0533,392200001.0
2007-08-24 03:25:00,1.0533,1.0534,1.0527,1.0528,675000000.0
2007-08-24 03:30:00,1.0528,1.053,1.0526,1.0527,110500000.0
2007-08-24 03:35:00,1.05252,1.0527,1.0523,1.0523,229700000.0
2007-08-24 03:40:00,1.0523,1.0526,1.05225,1.0526,310599999.0
2007-08-24 03:45:00,1.0526,1.0526,1.05202,1.05202,899300001.0
2007-08-24 03:50:00,1.0525,1.0525,1.0522,1.0522,313300001.0
2007-08-24 03:55:00,1.05209,1.0525,1.05196,1.05228,458399997.0
2007-08-24 04:00:00,1.0525,1.0525,1.05182,1.0519,239200000.0
2007-08-24 04:05:00,1.0523,1.0526,1.0522,1.0526,346200005.0
2007-08-24 04:10:00,1.0526,1.0526,1.05208,1.05222,236499998.0
2007-08-24 04:15:00,1.0526,1.0526,1.05208,1.0525,306899997.0
2007-08-24 04:20:00,1.0525,1.0525,1.05187,1.05223,215900000.0
2007-08-24 04:25:00,1.0523,1.0525,1.05215,1.0522,96100000.0
2007-08-24 04:30:00,1.05228,1.0523,1.05212,1.0522,92800000.0
2007-08-24 04:35:00,1.0526,1.0527,1.05181,1.05237,337600000.0
2007-08-24 04:40:00,1.05235,1.0527,1.05232,1.0527,119400000.0
2007-08-24 04:45:00,1.05233,1.0529,1.0519,1.0528,739000000.0
2007-08-24 04:50:00,1.0528,1.0541,1.0528,1.0539,2223899997.0
2007-08-24 04:55:00,1.0541,1.0546,1.0539,1.0541,1330999998.0
2007-08-24 05:00:00,1.0541,1.0541,1.0536,1.0541,417099998.0
2007-08-24 05:05:00,1.054,1.054,1.05365,1.0539,369699998.0
2007-08-24 05:10:00,1.0539,1.0539,1.0535,1.0536,478099999.0
2007-08-24 05:15:00,1.0535,1.0539,1.0535,1.0536,709799996.0
2007-08-24 05:20:00,1.0536,1.0539,1.0535,1.0539,358499999.0
2007-08-24 05:25:00,1.0539,1.0539,1.0538,1.0539,209200000.0
2007-08-24 05:30:00,1.0538,1.054,1.0538,1.0539,255600000.0
2007-08-24 05:35:00,1.0539,1.054,1.05349,1.05368,509300002.0
2007-08-24 05:40:00,1.054,1.0541,1.0539,1.0541,231000000.0
2007-08-24 05:45:00,1.0541,1.0542,1.054,1.0541,370700001.0
2007-08-24 05:50:00,1.0542,1.0543,1.05382,1.05409,1710400003.0
2007-08-24 05:55:00,1.05402,1.0543,1.05395,1.0543,1090000002.0
2007-08-24 06:00:00,1.0543,1.0544,1.05407,1.0544,462599999.0
2007-08-24 06:05:00,1.05412,1.0544,1.05397,1.0542,2373299974.0
2007-08-24 06:10:00,1.0542,1.0544,1.0542,1.0544,264400002.0
2007-08-24 06:15:00,1.0543,1.0544,1.05417,1.0544,770499999.0
2007-08-24 06:20:00,1.05418,1.05441,1.0541,1.0543,1234399993.0
2007-08-24 06:25:00,1.0543,1.0544,1.05395,1.05416,1038600004.0
2007-08-24 06:30:00,1.05413,1.0543,1.05389,1.0543,713800008.0
2007-08-24 06:35:00,1.0543,1.0544,1.0542,1.0544,271800001.0
2007-08-24 06:40:00,1.05411,1.0545,1.05381,1.05436,572599995.0
2007-08-24 06:45:00,1.0545,1.0545,1.05399,1.0545,834300000.0
2007-08-24 06:50:00,1.05422,1.0548,1.05419,1.05443,644399999.0
2007-08-24 06:55:00,1.0546,1.0546,1.05422,1.05422,1463099991.0
2007-08-24 07:00:00,1.0546,1.0548,1.0545,1.0546,523700000.0
2007-08-24 07:05:00,1.0546,1.0546,1.05414,1.0544,650500006.0
2007-08-24 07:10:00,1.0544,1.0544,1.0538,1.05414,2793899996.0
2007-08-24 07:15:00,1.0543,1.0543,1.05395,1.054,753512932.0
2007-08-24 07:20:00,1.05425,1.0543,1.0539,1.0542,2983977596.0
2007-08-24 07:25:00,1.0542,1.0542,1.05379,1.05383,402999996.0
2007-08-24 07:30:00,1.05388,1.0543,1.05367,1.0543,782800002.0
2007-08-24 07:35:00,1.0543,1.05433,1.05396,1.0542,1937399993.0
2007-08-24 07:40:00,1.0542,1.0543,1.05342,1.05395,884000004.0
2007-08-24 07:45:00,1.0543,1.0544,1.05389,1.05414,416000002.0
2007-08-24 07:50:00,1.0543,1.0544,1.05397,1.05397,441399999.0
2007-08-24 07:55:00,1.0544,1.0545,1.05367,1.05399,1425299990.0
2007-08-24 08:00:00,1.0543,1.0545,1.0542,1.0545,5988700016.0
2007-08-24 08:05:00,1.05434,1.0546,1.05406,1.0546,964999995.0
2007-08-24 08:10:00,1.0546,1.0557,1.0546,1.0554,1387400003.0
2007-08-24 08:15:00,1.0554,1.0556,1.0544,1.0549,1818300003.0
2007-08-24 08:20:00,1.0549,1.055,1.05455,1.0548,2288899986.0
2007-08-24 08:25:00,1.0548,1.0551,1.05477,1.05485,762799989.0
2007-08-24 08:30:00,1.0552,1.0554,1.05505,1.0553,1472269218.0
2007-08-24 08:35:00,1.0554,1.0567,1.0554,1.0558,3025299992.0
2007-08-24 08:40:00,1.0557,1.056,1.0554,1.0557,1787099984.0
2007-08-24 08:45:00,1.0557,1.0558,1.0552,1.0557,2103699993.0
2007-08-24 08:50:00,1.0557,1.0567,1.0557,1.0565,2478800001.0
2007-08-24 08:55:00,1.0565,1.0566,1.0559,1.0559,2341300018.0
2007-08-24 09:00:00,1.0558,1.0566,1.0551,1.0554,4334300017.0
2007-08-24 09:05:00,1.0555,1.0555,1.0539,1.0539,3266999993.0
2007-08-24 09:10:00,1.05415,1.05415,1.0533,1.0538,1914199996.0
2007-08-24 09:15:00,1.0538,1.0542,1.0535,1.0538,2790700000.0
2007-08-24 09:20:00,1.0538,1.0538,1.0534,1.0535,1894199986.0
2007-08-24 09:25:00,1.0535,1.0541,1.0534,1.0534,2081299992.0
2007-08-24 09:30:00,1.0534,1.0535,1.0531,1.0533,1863799995.0
2007-08-24 09:35:00,1.0533,1.0536,1.0531,1.0533,1998899988.0
2007-08-24 09:40:00,1.0533,1.0535,1.0532,1.0533,954099999.0
2007-08-24 09:45:00,1.0533,1.0536,1.05295,1.0533,2167853094.0
2007-08-24 09:50:00,1.0533,1.0534,1.0531,1.0533,2453699989.0
2007-08-24 09:55:00,1.0533,1.0533,1.0526,1.0529,4068199991.0
2007-08-24 10:00:00,1.05285,1.0533,1.0526,1.0533,1558900004.0
2007-08-24 10:05:00,1.05325,1.0536,1.0532,1.0536,1178499996.0
2007-08-24 10:10:00,1.0537,1.054,1.0531,1.0536,3589399990.0
2007-08-24 10:15:00,1.0536,1.0542,1.0523,1.0527,3574100004.0
2007-08-24 10:20:00,1.0527,1.0529,1.0524,1.0527,1041500004.0
2007-08-24 10:25:00,1.0528,1.0531,1.052,1.0521,2548599999.0
2007-08-24 10:30:00,1.0521,1.0523,1.0508,1.0508,5469599986.0
2007-08-24 10:35:00,1.0508,1.0511,1.0505,1.0506,3471099962.0
2007-08-24 10:40:00,1.0507,1.0508,1.04983,1.0507,3364467805.0
2007-08-24 10:45:00,1.0507,1.0507,1.0502,1.0504,2993399991.0
2007-08-24 10:50:00,1.0504,1.0516,1.0503,1.0512,3310399992.0
2007-08-24 10:55:00,1.0512,1.052,1.0508,1.0516,5258600028.0
2007-08-24 11:00:00,1.0516,1.0516,1.0509,1.0512,4832899995.0
2007-08-24 11:05:00,1.0512,1.0514,1.0509,1.0513,2778900000.0
2007-08-24 11:10:00,1.0513,1.0514,1.0509,1.0513,2390899993.0
2007-08-24 11:15:00,1.0513,1.0519,1.0506,1.0508,4757399995.0
2007-08-24 11:20:00,1.0508,1.0511,1.0506,1.051,2977699988.0
2007-08-24 11:25:00,1.051,1.0512,1.05041,1.051,2181600002.0
2007-08-24 11:30:00,1.051,1.0517,1.05018,1.0516,1617100010.0
2007-08-24 11:35:00,1.0517,1.0517,1.0509,1.051,3792300014.0
2007-08-24 11:40:00,1.0511,1.0511,1.0502,1.0505,2705300005.0
2007-08-24 11:45:00,1.0505,1.0509,1.05,1.0503,2544800009.0
2007-08-24 11:50:00,1.0504,1.0511,1.05,1.0508,4924400013.0
2007-08-24 11:55:00,1.0507,1.0513,1.0505,1.0511,2711000011.0
2007-08-24 12:00:00,1.0511,1.0524,1.0511,1.0521,2398900004.0
2007-08-24 12:05:00,1.0521,1.0526,1.052,1.0526,3095800026.0
2007-08-24 12:10:00,1.0526,1.0526,1.0513,1.0514,3937299996.0
2007-08-24 12:15:00,1.0514,1.0517,1.05135,1.0517,989599999.0
2007-08-24 12:20:00,1.0517,1.0522,1.0512,1.0512,3527599990.0
2007-08-24 12:25:00,1.0512,1.0518,1.05076,1.0515,2473200011.0
2007-08-24 12:30:00,1.0516,1.0519,1.0515,1.0519,482100004.0
2007-08-24 12:35:00,1.0519,1.0524,1.0517,1.0521,2527500016.0
2007-08-24 12:40:00,1.0518,1.0537,1.05161,1.0533,4184999990.0
2007-08-24 12:45:00,1.0533,1.0543,1.0528,1.0537,4495999979.0
2007-08-24 12:50:00,1.0537,1.0537,1.0532,1.0532,1620199998.0
2007-08-24 12:55:00,1.0533,1.0533,1.0524,1.0525,2589699990.0
2007-08-24 13:00:00,1.0525,1.0526,1.0521,1.0521,2106399993.0
2007-08-24 13:05:00,1.0521,1.0521,1.0515,1.0517,1245299983.0
2007-08-24 13:10:00,1.0517,1.0517,1.0512,1.0514,2219900006.0
2007-08-24 13:15:00,1.0514,1.0515,1.0491,1.0501,4736900009.0
2007-08-24 13:20:00,1.0502,1.0509,1.0494,1.0506,5769500007.0
2007-08-24 13:25:00,1.0506,1.0512,1.0502,1.0503,4210099995.0
2007-08-24 13:30:00,1.0503,1.0508,1.0503,1.0507,1050799996.0
2007-08-24 13:35:00,1.0507,1.0513,1.0505,1.0507,4121998579.0
2007-08-24 13:40:00,1.0507,1.0507,1.0503,1.0507,3213497314.0
2007-08-24 13:45:00,1.0507,1.0509,1.0503,1.0505,4089184478.0
2007-08-24 13:50:00,1.0505,1.0521,1.05035,1.0521,4588199979.0
2007-08-24 13:55:00,1.0521,1.0523,1.0518,1.052,5376600016.0
2007-08-24 14:00:00,1.052,1.052,1.0518,1.0519,2421500013.0
2007-08-24 14:05:00,1.0519,1.0525,1.0518,1.0524,5191700035.0
2007-08-24 14:10:00,1.0524,1.0524,1.0522,1.0522,3117300030.0
2007-08-24 14:15:00,1.0522,1.0527,1.0521,1.0523,5071499980.0
2007-08-24 14:20:00,1.0523,1.0525,1.0521,1.0523,7127500044.0
2007-08-24 14:25:00,1.0523,1.0529,1.0523,1.0527,1758600000.0
2007-08-24 14:30:00,1.0526,1.0532,1.052,1.052,5048599996.0
2007-08-24 14:35:00,1.052,1.0521,1.0511,1.0514,8645699922.0
2007-08-24 14:40:00,1.0513,1.0525,1.0512,1.0523,7809399947.0
2007-08-24 14:45:00,1.0524,1.0526,1.0521,1.0525,4922899993.0
2007-08-24 14:50:00,1.0524,1.0525,1.052,1.0522,5491700031.0
2007-08-24 14:55:00,1.0521,1.0524,1.0519,1.0523,7317000025.0
2007-08-24 15:00:00,1.0523,1.0526,1.0521,1.0524,5825745095.0
2007-08-24 15:05:00,1.0523,1.0526,1.0523,1.0526,3175974169.0
2007-08-24 15:10:00,1.0525,1.0527,1.0518,1.0519,3951800009.0
2007-08-24 15:15:00,1.0519,1.052,1.0518,1.052,3755900004.0
2007-08-24 15:20:00,1.052,1.0543,1.05195,1.0539,8384099988.0
2007-08-24 15:25:00,1.054,1.0544,1.0533,1.0535,5137600015.0
2007-08-24 15:30:00,1.0536,1.0536,1.053,1.0534,4398600019.0
2007-08-24 15:35:00,1.0534,1.0535,1.0531,1.0535,2855500010.0
2007-08-24 15:40:00,1.0534,1.0535,1.0529,1.0531,4102099989.0
2007-08-24 15:45:00,1.0532,1.0533,1.0522,1.0524,4730100009.0
2007-08-24 15:50:00,1.0525,1.0529,1.0525,1.0526,3132199988.0
2007-08-24 15:55:00,1.0526,1.0528,1.0522,1.0522,4162799992.0
2007-08-24 16:00:00,1.0522,1.0528,1.0517,1.052,4996300013.0
2007-08-24 16:05:00,1.052,1.0522,1.0515,1.0517,8587999982.0
2007-08-24 16:10:00,1.0517,1.0518,1.0503,1.0511,4315099983.0
2007-08-24 16:15:00,1.0511,1.0514,1.0509,1.0512,4841600000.0
2007-08-24 16:20:00,1.0512,1.0512,1.0495,1.0497,7285100022.0
2007-08-24 16:25:00,1.0498,1.0501,1.0495,1.05,7888700032.0
2007-08-24 16:30:00,1.0501,1.0504,1.0499,1.0503,4460899987.0
2007-08-24 16:35:00,1.0503,1.0503,1.0499,1.0501,4285899989.0
2007-08-24 16:40:00,1.0501,1.0509,1.04995,1.0506,5662299991.0
2007-08-24 16:45:00,1.0506,1.0506,1.0499,1.0502,3703600005.0
2007-08-24 16:50:00,1.0503,1.0511,1.05025,1.051,4252499991.0
2007-08-24 16:55:00,1.051,1.0517,1.0509,1.0515,6691899986.0
2007-08-24 17:00:00,1.0515,1.052,1.0515,1.0517,6929700030.0
2007-08-24 17:05:00,1.0517,1.0521,1.0516,1.0518,6804400007.0
2007-08-24 17:10:00,1.0518,1.0524,1.0517,1.052,6117699996.0
2007-08-24 17:15:00,1.052,1.0523,1.0519,1.0523,3384100005.0
2007-08-24 17:20:00,1.0522,1.0524,1.0519,1.0522,7293000002.0
2007-08-24 17:25:00,1.0522,1.0526,1.0521,1.0526,6844500003.0
2007-08-24 17:30:00,1.0526,1.0527,1.0522,1.0526,4141499986.0
2007-08-24 17:35:00,1.0526,1.0526,1.0524,1.0525,2407300007.0
2007-08-24 17:40:00,1.0525,1.0528,1.0524,1.0526,6555999967.0
2007-08-24 17:45:00,1.0527,1.0531,1.0525,1.053,7889099986.0
2007-08-24 17:50:00,1.053,1.0531,1.0524,1.05255,5001599987.0
2007-08-24 17:55:00,1.0526,1.0527,1.0523,1.0524,2459900002.0
2007-08-24 18:00:00,1.0524,1.0527,1.0521,1.0527,4284299993.0
2007-08-24 18:05:00,1.0527,1.0532,1.0524,1.0531,6182300012.0
2007-08-24 18:10:00,1.0531,1.0531,1.0528,1.0529,933400003.0
2007-08-24 18:15:00,1.0529,1.0529,1.0525,1.0526,1134099999.0
2007-08-24 18:20:00,1.0526,1.0527,1.0517,1.0518,3222899997.0
2007-08-24 18:25:00,1.0518,1.0518,1.0512,1.0517,3624699999.0
2007-08-24 18:30:00,1.0516,1.0518,1.0516,1.0518,5385700019.0
2007-08-24 18:35:00,1.0518,1.0519,1.0517,1.0518,5954099992.0
2007-08-24 18:40:00,1.0518,1.0518,1.0515,1.0516,1987800008.0
2007-08-24 18:45:00,1.0516,1.0517,1.0515,1.0516,1011800001.0
2007-08-24 18:50:00,1.0516,1.0516,1.0513,1.0515,2097200003.0
2007-08-24 18:55:00,1.0515,1.0524,1.0511,1.0524,3957900006.0
2007-08-24 19:00:00,1.0524,1.0525,1.0521,1.0521,4239399992.0
2007-08-24 19:05:00,1.0521,1.05215,1.05185,1.0519,2944400001.0
2007-08-24 19:10:00,1.0519,1.052,1.0516,1.0516,2129099995.0
2007-08-24 19:15:00,1.0516,1.0519,1.0516,1.0518,2298900001.0
2007-08-24 19:20:00,1.0518,1.0525,1.0517,1.0525,1108799996.0
2007-08-24 19:25:00,1.0525,1.0525,1.0522,1.0522,1563799982.0
2007-08-24 19:30:00,1.0522,1.0523,1.05215,1.0523,2218500022.0
2007-08-24 19:35:00,1.0523,1.0526,1.0522,1.0523,2349399990.0
2007-08-24 19:40:00,1.052,1.05225,1.0519,1.052,3736099983.0
2007-08-24 19:45:00,1.052,1.0522,1.052,1.0522,1004000001.0
2007-08-24 19:50:00,1.0522,1.0525,1.0522,1.0524,1526599998.0
2007-08-24 19:55:00,1.0524,1.0525,1.0522,1.0524,2901999981.0
2007-08-24 20:00:00,1.0524,1.0529,1.05215,1.0523,2179399984.0
2007-08-24 20:05:00,1.05225,1.0523,1.05196,1.05206,1223899992.0
2007-08-24 20:10:00,1.0522,1.0522,1.0516,1.0517,2502299993.0
2007-08-24 20:15:00,1.0517,1.0522,1.0517,1.0521,3637499978.0
2007-08-24 20:20:00,1.0521,1.0523,1.0521,1.0523,1038799996.0
2007-08-24 20:25:00,1.0524,1.0525,1.05195,1.0521,1269199994.0
2007-08-24 20:30:00,1.05205,1.05235,1.05205,1.05225,292599999.0
2007-08-24 20:35:00,1.05225,1.0526,1.05193,1.0525,1435700005.0
2007-08-24 20:40:00,1.0525,1.0529,1.0525,1.0528,1229700005.0
2007-08-24 20:45:00,1.0528,1.0528,1.0525,1.0528,1217499999.0
2007-08-24 20:50:00,1.0528,1.05295,1.05265,1.0527,998100017.0
2007-08-24 20:55:00,1.0527,1.0527,1.0524,1.0526,3215200011.0
2007-08-24 21:00:00,1.0526,1.0526,1.0522,1.0523,2057399999.0
2007-08-24 21:05:00,1.0524,1.0524,1.0521,1.0523,5161900001.0
2007-08-24 21:10:00,1.0523,1.0523,1.0517,1.0517,977799998.0
2007-08-24 21:15:00,1.0518,1.05195,1.0517,1.0518,1109499996.0
2007-08-24 21:20:00,1.0517,1.0518,1.05149,1.0518,799099998.0
2007-08-24 21:25:00,1.0518,1.0518,1.05133,1.0517,1076100018.0
2007-08-24 21:30:00,1.05143,1.0518,1.05139,1.0518,674500000.0
2007-08-24 21:35:00,1.0518,1.0519,1.0518,1.0519,366099999.0
2007-08-24 21:40:00,1.0519,1.0519,1.0514,1.0516,1098899997.0
2007-08-24 21:45:00,1.0515,1.0518,1.0514,1.0518,704900002.0
2007-08-24 21:50:00,1.0518,1.052,1.0517,1.0517,604800007.0
2007-08-24 21:55:00,1.0518,1.052,1.0516,1.052,1388700018.0
2007-08-24 22:00:00,1.052,1.052,1.0515,1.0518,1262000002.0
2007-08-24 22:05:00,1.0518,1.0519,1.0514,1.0518,1040799999.0
2007-08-24 22:10:00,1.0518,1.0518,1.0515,1.0517,608299997.0
2007-08-24 22:15:00,1.0516,1.0518,1.0516,1.0517,684699999.0
2007-08-24 22:20:00,1.05153,1.0519,1.05143,1.05158,701799997.0
2007-08-24 22:25:00,1.0518,1.0518,1.0515,1.0516,808799988.0
2007-08-24 22:30:00,1.0516,1.0516,1.0515,1.0515,571699997.0
2007-08-24 22:35:00,1.0515,1.0516,1.05105,1.0512,557200001.0
2007-08-24 22:40:00,1.0513,1.0516,1.0511,1.0516,527800008.0
2007-08-24 22:45:00,1.0516,1.052,1.05155,1.0516,675299999.0
2007-08-24 22:50:00,1.0518,1.052,1.05144,1.0519,398900000.0
2007-08-24 22:55:00,1.0518,1.0519,1.0517,1.0517,130799999.0
2007-08-27 00:00:00,1.0521,1.0521,1.0519,1.0519,626500001.0
2007-08-27 00:10:00,1.0518,1.0519,1.0518,1.0519,626500001.0
2007-08-27 00:15:00,1.0521,1.0521,1.0519,1.0519,626500001.0
2007-08-27 00:20:00,1.0518,1.0519,1.0518,1.0519,626500001.0
2007-08-27 00:25:00,1.0517,1.0517,1.0513,1.0513,1879500003.0
2007-08-27 00:30:00,1.0517,1.0517,1.0514,1.0515,1879500003.0
2007-08-27 00:35:00,1.0514,1.0515,1.0513,1.0514,1879500003.0
2007-08-27 00:40:00,1.0512,1.0513,1.0509,1.0512,1879500003.0
2007-08-27 00:45:00,1.0514,1.0519,1.0514,1.0515,1879500003.0
2007-08-27 00:50:00,1.0514,1.0514,1.0514,1.0514,626500001.0
2007-08-27 00:55:00,1.0511,1.0511,1.0511,1.0511,626500001.0
2007-08-27 01:00:00,1.0514,1.0514,1.0511,1.0511,626500001.0
2007-08-27 01:05:00,1.0509,1.0511,1.0507,1.0507,1253000002.0
2007-08-27 01:10:00,1.0508,1.0509,1.0505,1.0505,1253000002.0
2007-08-27 01:20:00,1.051,1.0517,1.051,1.0517,1879500003.0
2007-08-27 01:25:00,1.0516,1.0517,1.0516,1.0516,1253000002.0
2007-08-27 01:30:00,1.0517,1.0517,1.0514,1.0516,1879500003.0
2007-08-27 01:35:00,1.0515,1.0516,1.0513,1.0514,2506000004.0
2007-08-27 01:40:00,1.0513,1.0513,1.0509,1.0509,3132500005.0
2007-08-27 01:50:00,1.0507,1.0507,1.0507,1.0507,626500001.0
2007-08-27 01:55:00,1.0508,1.0508,1.0496,1.0498,2506000004.0
2007-08-27 02:00:00,1.0497,1.0502,1.0494,1.05,2740599998.0
2007-08-27 02:05:00,1.05,1.0501,1.04995,1.05,162799999.0
2007-08-27 02:10:00,1.05,1.0501,1.0497,1.05,504700007.0
2007-08-27 02:15:00,1.05,1.0503,1.05,1.0503,1018399995.0
2007-08-27 02:20:00,1.05014,1.0505,1.05001,1.0502,1564799991.0
2007-08-27 02:25:00,1.0502,1.0502,1.0499,1.0502,3057700068.0
2007-08-27 02:30:00,1.0502,1.0502,1.05,1.0502,5767600032.0
2007-08-27 02:35:00,1.0502,1.0503,1.04982,1.04994,376399996.0
2007-08-27 02:40:00,1.0504,1.0504,1.0503,1.0503,79700000.0
2007-08-27 02:45:00,1.0503,1.0503,1.04976,1.0503,1088600000.0
2007-08-27 02:50:00,1.0503,1.0507,1.0502,1.0504,1420899988.0
2007-08-27 02:55:00,1.0504,1.0504,1.04996,1.0503,1092899991.0
2007-08-27 03:00:00,1.0503,1.0507,1.0502,1.0503,1563700014.0
2007-08-27 03:05:00,1.0503,1.0505,1.05025,1.0505,612399994.0
2007-08-27 03:10:00,1.0505,1.0506,1.05045,1.0505,488599992.0
2007-08-27 03:15:00,1.0506,1.0508,1.0505,1.0508,465199998.0
2007-08-27 03:20:00,1.0508,1.0509,1.0507,1.0509,126500001.0
2007-08-27 03:25:00,1.0508,1.0509,1.0507,1.0508,315599999.0
2007-08-27 03:30:00,1.0509,1.051,1.0508,1.051,556599991.0
2007-08-27 03:35:00,1.051,1.0515,1.0509,1.05097,704299992.0
2007-08-27 03:40:00,1.05109,1.052,1.05074,1.0518,987700001.0
2007-08-27 03:45:00,1.0518,1.0521,1.0515,1.0517,1563999996.0
2007-08-27 03:50:00,1.0517,1.0517,1.0516,1.0516,223699998.0
2007-08-27 03:55:00,1.0517,1.0518,1.05143,1.05153,305500002.0
2007-08-27 04:00:00,1.0518,1.0518,1.0512,1.0513,1196399986.0
2007-08-27 04:05:00,1.0514,1.0515,1.05117,1.0515,310199999.0
2007-08-27 04:10:00,1.0515,1.0515,1.05103,1.05125,208100003.0
2007-08-27 04:15:00,1.0515,1.0515,1.05113,1.0515,484700002.0
2007-08-27 04:20:00,1.0515,1.0515,1.0511,1.0515,373899992.0
2007-08-27 04:25:00,1.05122,1.05128,1.05103,1.0512,460299997.0
2007-08-27 04:30:00,1.05115,1.0515,1.05093,1.0513,526199998.0
2007-08-27 04:35:00,1.0514,1.0515,1.05101,1.0512,451600000.0
2007-08-27 04:40:00,1.0512,1.0517,1.0512,1.0516,461099999.0
2007-08-27 04:45:00,1.05135,1.0517,1.05134,1.0516,241699999.0
2007-08-27 04:50:00,1.0516,1.0517,1.05135,1.0515,572200002.0
2007-08-27 04:55:00,1.05112,1.0513,1.05112,1.05125,148100000.0
2007-08-27 05:00:00,1.05122,1.0518,1.05102,1.0518,159700000.0
2007-08-27 05:05:00,1.0517,1.0518,1.0515,1.0517,313699993.0
2007-08-27 05:10:00,1.0517,1.0517,1.05096,1.05115,1256600002.0
2007-08-27 05:15:00,1.0513,1.0513,1.0506,1.05105,1228300005.0
2007-08-27 05:20:00,1.0511,1.0515,1.05089,1.0512,597099992.0
2007-08-27 05:25:00,1.0512,1.0512,1.05067,1.051,387600005.0
2007-08-27 05:30:00,1.051,1.0514,1.0505,1.05095,1346399995.0
2007-08-27 05:35:00,1.05092,1.0511,1.05057,1.051,329699997.0
2007-08-27 05:40:00,1.051,1.0511,1.0507,1.0507,746099978.0
2007-08-27 05:45:00,1.0508,1.0509,1.0506,1.0506,1188099997.0
2007-08-27 05:50:00,1.0506,1.0507,1.0503,1.0506,960699998.0
2007-08-27 05:55:00,1.05037,1.0507,1.0503,1.05035,1934899976.0
2007-08-27 06:00:00,1.05048,1.0508,1.05029,1.05055,3358199998.0
2007-08-27 06:05:00,1.0508,1.0513,1.05063,1.0513,1647300002.0
2007-08-27 06:10:00,1.0513,1.0513,1.05097,1.051,1447799992.0
2007-08-27 06:15:00,1.0513,1.05136,1.05094,1.0511,3614100006.0
2007-08-27 06:20:00,1.0513,1.0513,1.05068,1.051,1270899993.0
2007-08-27 06:25:00,1.0511,1.0513,1.05094,1.05094,1412800004.0
2007-08-27 06:30:00,1.0512,1.0513,1.05079,1.05095,1035400004.0
2007-08-27 06:35:00,1.05095,1.0513,1.05087,1.0512,585799993.0
2007-08-27 06:40:00,1.05094,1.0514,1.05082,1.0512,489300001.0
2007-08-27 06:45:00,1.0512,1.0512,1.05109,1.0512,288800001.0
2007-08-27 06:50:00,1.0512,1.0513,1.0512,1.0512,455999997.0
2007-08-27 06:55:00,1.0512,1.0512,1.0507,1.0508,715299993.0
2007-08-27 07:00:00,1.0508,1.0511,1.0508,1.0511,503999999.0
2007-08-27 07:05:00,1.0511,1.0512,1.051,1.0511,525000005.0
2007-08-27 07:10:00,1.0511,1.0511,1.05095,1.0511,257800003.0
2007-08-27 07:15:00,1.0509,1.05124,1.05085,1.05095,1955400017.0
2007-08-27 07:20:00,1.05102,1.0513,1.05044,1.05067,1773500008.0
2007-08-27 07:25:00,1.0508,1.0509,1.05037,1.0509,1016000005.0
2007-08-27 07:30:00,1.051,1.0511,1.051,1.051,7400000.0
2007-08-27 07:35:00,1.051,1.0511,1.0507,1.0511,618400000.0
2007-08-27 07:40:00,1.0511,1.0511,1.05055,1.0507,652099999.0
2007-08-27 07:45:00,1.0507,1.0508,1.04987,1.04998,1386800001.0
2007-08-27 07:50:00,1.0501,1.0503,1.0498,1.0502,1133400014.0
2007-08-27 07:55:00,1.0502,1.05022,1.04943,1.05001,1237986580.0
2007-08-27 08:00:00,1.0499,1.0501,1.0478,1.0481,4326343292.0
2007-08-27 08:05:00,1.0481,1.0494,1.0481,1.0492,1908600010.0
2007-08-27 08:10:00,1.0491,1.0491,1.0484,1.0487,1485800004.0
2007-08-27 08:15:00,1.0487,1.0488,1.04798,1.0484,2140699997.0
2007-08-27 08:20:00,1.0485,1.0487,1.0479,1.048,1258699996.0
2007-08-27 08:25:00,1.0481,1.0492,1.0481,1.0491,1020999999.0
2007-08-27 08:30:00,1.0491,1.0491,1.048,1.0483,2011000012.0
2007-08-27 08:35:00,1.0483,1.0486,1.0482,1.0485,2507700008.0
2007-08-27 08:40:00,1.0485,1.0489,1.0484,1.0489,1440899993.0
2007-08-27 08:45:00,1.0488,1.0489,1.0487,1.0489,1300099998.0
2007-08-27 08:50:00,1.04882,1.0492,1.04835,1.0489,3112072198.0
2007-08-27 08:55:00,1.0489,1.0489,1.04823,1.0488,756200001.0
2007-08-27 09:00:00,1.0488,1.0489,1.04844,1.04858,1648799988.0
2007-08-27 09:05:00,1.0488,1.0488,1.0484,1.0487,720000006.0
2007-08-27 09:10:00,1.04841,1.0489,1.04833,1.0488,620800004.0
2007-08-27 09:15:00,1.04855,1.049,1.04804,1.04804,711899996.0
2007-08-27 09:20:00,1.0489,1.0491,1.04835,1.049,2265400006.0
2007-08-27 09:25:00,1.0489,1.0492,1.04874,1.04893,1497500006.0
2007-08-27 09:30:00,1.0492,1.0493,1.0489,1.0491,1072800001.0
2007-08-27 09:35:00,1.0491,1.0491,1.0489,1.049,711599997.0
2007-08-27 09:40:00,1.049,1.049,1.04863,1.049,1229399999.0
2007-08-27 09:45:00,1.04845,1.0491,1.04845,1.049,3380599981.0
2007-08-27 09:50:00,1.04848,1.0492,1.04842,1.0491,935099999.0
2007-08-27 09:55:00,1.0491,1.0496,1.049,1.0493,1736300017.0
2007-08-27 10:00:00,1.0493,1.0497,1.0492,1.0496,1288399986.0
2007-08-27 10:05:00,1.0496,1.0496,1.0494,1.0496,563000001.0
2007-08-27 10:10:00,1.0496,1.0496,1.04938,1.0496,1412399988.0
2007-08-27 10:15:00,1.0496,1.0496,1.0494,1.0495,729000002.0
2007-08-27 10:20:00,1.0495,1.0495,1.0491,1.0493,1217599995.0
2007-08-27 10:25:00,1.0493,1.0494,1.0491,1.0491,804802029.0
2007-08-27 10:30:00,1.0491,1.0493,1.049,1.0493,576403049.0
2007-08-27 10:35:00,1.0493,1.0495,1.04903,1.0495,1272700009.0
2007-08-27 10:40:00,1.0495,1.0495,1.04898,1.04898,2000199977.0
2007-08-27 10:45:00,1.0494,1.0494,1.0493,1.0493,161400001.0
2007-08-27 10:50:00,1.0494,1.0494,1.04834,1.049,2589300015.0
2007-08-27 10:55:00,1.0493,1.0494,1.04842,1.0492,1731264423.0
2007-08-27 11:00:00,1.0492,1.0492,1.0491,1.0492,586399998.0
2007-08-27 11:05:00,1.0492,1.0493,1.04866,1.0492,2558400029.0
2007-08-27 11:10:00,1.0493,1.0493,1.04855,1.04915,2628600003.0
2007-08-27 11:15:00,1.0492,1.0494,1.04876,1.04922,3836600014.0
2007-08-27 11:20:00,1.04928,1.0494,1.04854,1.0493,1859000018.0
2007-08-27 11:25:00,1.0493,1.04958,1.0493,1.04932,1762999988.0
2007-08-27 11:30:00,1.0494,1.0494,1.04897,1.0494,2265499995.0
2007-08-27 11:35:00,1.0493,1.0494,1.0486,1.0487,1883399994.0
2007-08-27 11:40:00,1.0487,1.0487,1.0484,1.0485,1665000004.0
2007-08-27 11:45:00,1.0485,1.0488,1.0485,1.0487,1170100001.0
2007-08-27 11:50:00,1.0487,1.0494,1.04816,1.0492,3196099989.0
2007-08-27 11:55:00,1.0492,1.0492,1.0488,1.0488,1169999991.0
2007-08-27 12:00:00,1.0488,1.04883,1.04836,1.0485,2338300000.0
2007-08-27 12:05:00,1.0485,1.04885,1.04845,1.04864,2510899993.0
2007-08-27 12:10:00,1.04868,1.04882,1.04818,1.0485,2097599997.0
2007-08-27 12:15:00,1.0485,1.0487,1.04769,1.04833,3917500002.0
2007-08-27 12:20:00,1.04835,1.0487,1.04811,1.0485,3758500000.0
2007-08-27 12:25:00,1.0484,1.0484,1.0474,1.0481,2332300012.0
2007-08-27 12:30:00,1.0482,1.0482,1.0479,1.048,755400002.0
2007-08-27 12:35:00,1.048,1.0482,1.0478,1.0481,2554200011.0
2007-08-27 12:40:00,1.0481,1.0484,1.048,1.0484,682199999.0
2007-08-27 12:45:00,1.0484,1.0486,1.0482,1.0486,1158400000.0
2007-08-27 12:50:00,1.0486,1.0488,1.0485,1.0486,1515899991.0
2007-08-27 12:55:00,1.0487,1.0488,1.0484,1.0488,1126000006.0
2007-08-27 13:00:00,1.0488,1.0491,1.04787,1.0488,3926099992.0
2007-08-27 13:05:00,1.0488,1.0488,1.0479,1.0479,3359000000.0
2007-08-27 13:10:00,1.048,1.0483,1.0479,1.048,1157299997.0
2007-08-27 13:15:00,1.0481,1.0484,1.048,1.048,1974000003.0
2007-08-27 13:20:00,1.048,1.0481,1.0479,1.0481,879799995.0
2007-08-27 13:25:00,1.0481,1.0481,1.0472,1.0474,2232099995.0
2007-08-27 13:30:00,1.0474,1.0478,1.0474,1.0478,542899996.0
2007-08-27 13:35:00,1.0478,1.0478,1.047,1.0473,1974833590.0
2007-08-27 13:40:00,1.0473,1.048,1.0472,1.0477,2274900007.0
2007-08-27 13:45:00,1.0477,1.0485,1.0475,1.0484,3128199992.0
2007-08-27 13:50:00,1.0484,1.0485,1.0481,1.0481,1010199997.0
2007-08-27 13:55:00,1.0481,1.0489,1.0481,1.0488,1366500007.0
2007-08-27 14:00:00,1.0489,1.0492,1.0486,1.0491,3677499999.0
2007-08-27 14:05:00,1.0491,1.0496,1.049,1.0491,3469300007.0
2007-08-27 14:10:00,1.0491,1.0494,1.0487,1.0488,3454799991.0
2007-08-27 14:15:00,1.0488,1.0497,1.0488,1.0496,1890699979.0
2007-08-27 14:20:00,1.0494,1.0505,1.0494,1.05,7144699993.0
2007-08-27 14:25:00,1.0501,1.0501,1.0495,1.0496,3011300006.0
2007-08-27 14:30:00,1.0497,1.0499,1.0496,1.0497,1576900010.0
2007-08-27 14:35:00,1.0497,1.0497,1.0494,1.0495,3431800032.0
2007-08-27 14:40:00,1.0495,1.0495,1.049,1.0491,3620199995.0
2007-08-27 14:45:00,1.0491,1.0494,1.0491,1.0494,3100600003.0
2007-08-27 14:50:00,1.0494,1.0499,1.0494,1.0499,4367899988.0
2007-08-27 14:55:00,1.0499,1.0505,1.0498,1.0499,6015500025.0
2007-08-27 15:00:00,1.0499,1.0505,1.0499,1.0503,4567000021.0
2007-08-27 15:05:00,1.0502,1.0503,1.0497,1.0497,4470000024.0
2007-08-27 15:10:00,1.0497,1.0499,1.0494,1.0495,2092800003.0
2007-08-27 15:15:00,1.0495,1.0496,1.0495,1.0495,1335399992.0
2007-08-27 15:20:00,1.04925,1.0495,1.04907,1.0494,676299995.0
2007-08-27 15:25:00,1.0494,1.0494,1.0491,1.0492,5294600084.0
2007-08-27 15:30:00,1.0492,1.0493,1.0479,1.0486,8473700020.0
2007-08-27 15:35:00,1.0486,1.0488,1.048,1.0485,5929600012.0
2007-08-27 15:40:00,1.0485,1.0493,1.0485,1.0489,5112300000.0
2007-08-27 15:45:00,1.0489,1.0496,1.0489,1.0492,4684599990.0
2007-08-27 15:50:00,1.0493,1.05,1.0492,1.0498,4709399993.0
2007-08-27 15:55:00,1.0497,1.0503,1.0495,1.0496,3980499990.0
2007-08-27 16:00:00,1.0496,1.0498,1.0492,1.0498,3787999995.0
2007-08-27 16:05:00,1.0498,1.0506,1.0497,1.0504,2956000007.0
2007-08-27 16:10:00,1.0504,1.0513,1.0503,1.051,5395000017.0
2007-08-27 16:15:00,1.051,1.0513,1.05095,1.05095,5866399978.0
2007-08-27 16:20:00,1.051,1.0512,1.051,1.0512,2811300029.0
2007-08-27 16:25:00,1.0512,1.0512,1.0504,1.0504,3838599953.0
2007-08-27 16:30:00,1.0505,1.0513,1.0504,1.05105,5896700027.0
2007-08-27 16:35:00,1.0511,1.0519,1.05105,1.0518,4152799989.0
2007-08-27 16:40:00,1.0518,1.0522,1.0516,1.0517,8061399971.0
2007-08-27 16:45:00,1.0515,1.0515,1.0511,1.0513,3790700003.0
2007-08-27 16:50:00,1.0513,1.0515,1.0513,1.0514,4913299991.0
2007-08-27 16:55:00,1.0514,1.0516,1.0509,1.0511,7015200003.0
2007-08-27 17:00:00,1.0509,1.0516,1.0509,1.0514,5276500045.0
2007-08-27 17:05:00,1.0514,1.0514,1.051,1.0513,4336100015.0
2007-08-27 17:10:00,1.0514,1.0514,1.0512,1.0514,2879900027.0
2007-08-27 17:15:00,1.0514,1.0514,1.05115,1.0514,1997800001.0
2007-08-27 17:20:00,1.0514,1.0523,1.0512,1.0522,6355800019.0
2007-08-27 17:25:00,1.0522,1.0523,1.0518,1.0518,5537899998.0
2007-08-27 17:30:00,1.0519,1.0521,1.0517,1.0518,2476199991.0
2007-08-27 17:35:00,1.0518,1.0519,1.05135,1.0518,2782400011.0
2007-08-27 17:40:00,1.0518,1.0519,1.05155,1.05155,3084800001.0
2007-08-27 17:45:00,1.0516,1.0517,1.0515,1.0517,1153459999.0
2007-08-27 17:50:00,1.0517,1.0518,1.0516,1.0517,1099000007.0
2007-08-27 17:55:00,1.0517,1.0518,1.05137,1.0515,2930899975.0
2007-08-27 18:00:00,1.0516,1.0516,1.05145,1.0515,943399990.0
2007-08-27 18:05:00,1.0515,1.0518,1.0514,1.0517,1018900004.0
2007-08-27 18:10:00,1.05152,1.0518,1.0513,1.05155,1917799994.0
2007-08-27 18:15:00,1.0516,1.0516,1.051,1.0513,4588100002.0
2007-08-27 18:20:00,1.0513,1.0515,1.05115,1.0513,864000012.0
2007-08-27 18:25:00,1.05125,1.0515,1.0512,1.0514,1047999992.0
2007-08-27 18:30:00,1.0514,1.0515,1.05098,1.05135,859699990.0
2007-08-27 18:35:00,1.0514,1.0514,1.0511,1.0512,1131699993.0
2007-08-27 18:40:00,1.0512,1.0513,1.05081,1.051,1745199994.0
2007-08-27 18:45:00,1.0511,1.0513,1.05087,1.0509,2463400012.0
2007-08-27 18:50:00,1.0511,1.0513,1.0511,1.0513,1827000010.0
2007-08-27 18:55:00,1.0513,1.0513,1.0508,1.051,3396716971.0
2007-08-27 19:00:00,1.0509,1.0513,1.0508,1.0508,2191200001.0
2007-08-27 19:05:00,1.0509,1.05105,1.0507,1.05105,1501799994.0
2007-08-27 19:10:00,1.05105,1.05105,1.0506,1.051,3966500007.0
2007-08-27 19:15:00,1.05095,1.051,1.0506,1.0508,2575400001.0
2007-08-27 19:20:00,1.0508,1.0516,1.0506,1.0515,3871900078.0
2007-08-27 19:25:00,1.0515,1.0517,1.0512,1.05135,1533799998.0
2007-08-27 19:30:00,1.0514,1.0515,1.0511,1.0513,669399992.0
2007-08-27 19:35:00,1.0513,1.0525,1.0513,1.0522,2884000004.0
2007-08-27 19:40:00,1.0522,1.0523,1.052,1.0522,2194119994.0
2007-08-27 19:45:00,1.0522,1.0524,1.052,1.0523,1287299991.0
2007-08-27 19:50:00,1.0523,1.0524,1.05205,1.0523,743500000.0
2007-08-27 19:55:00,1.0524,1.0524,1.0518,1.0521,1344700000.0
2007-08-27 20:00:00,1.0521,1.0522,1.0521,1.0521,1731900000.0
2007-08-27 20:05:00,1.0521,1.0522,1.0519,1.052,2747499986.0
2007-08-27 20:10:00,1.052,1.0521,1.052,1.0521,271699998.0
2007-08-27 20:15:00,1.0521,1.0521,1.0519,1.052,922199994.0
2007-08-27 20:20:00,1.052,1.0521,1.0516,1.0519,3875500018.0
2007-08-27 20:25:00,1.0519,1.0519,1.05175,1.0519,2244700003.0
2007-08-27 20:30:00,1.0519,1.0521,1.0517,1.0517,2953599972.0
2007-08-27 20:35:00,1.05165,1.05185,1.0515,1.0517,2412600012.0
2007-08-27 20:40:00,1.0517,1.0523,1.0516,1.0522,3901300010.0
2007-08-27 20:45:00,1.052,1.0532,1.052,1.0528,4775700021.0
2007-08-27 20:50:00,1.0528,1.0531,1.05275,1.0528,1476300001.0
2007-08-27 20:55:00,1.0528,1.0529,1.0526,1.0527,3892100005.0
2007-08-27 21:00:00,1.0527,1.0531,1.0527,1.053,3987199997.0
2007-08-27 21:05:00,1.053,1.053,1.0526,1.0527,1092899998.0
2007-08-27 21:10:00,1.0527,1.0529,1.0526,1.0527,2058799984.0
2007-08-27 21:15:00,1.0527,1.0528,1.0526,1.0528,789599996.0
2007-08-27 21:20:00,1.0528,1.0536,1.0528,1.0533,2922700004.0
2007-08-27 21:25:00,1.0534,1.0535,1.053,1.0531,2366400017.0
2007-08-27 21:30:00,1.0531,1.0535,1.0531,1.0534,1767599992.0
2007-08-27 21:35:00,1.0534,1.05405,1.0533,1.05405,2649400015.0
2007-08-27 21:40:00,1.05405,1.0541,1.0536,1.0538,1388699995.0
2007-08-27 21:45:00,1.0538,1.0538,1.0535,1.0537,766999990.0
2007-08-27 21:50:00,1.0537,1.054,1.0536,1.0537,654499996.0
2007-08-27 21:55:00,1.0538,1.05435,1.0537,1.0541,2716099998.0
2007-08-27 22:00:00,1.0541,1.0545,1.054,1.0544,1638499994.0
2007-08-27 22:05:00,1.0544,1.0545,1.0543,1.0543,803000005.0
2007-08-27 22:10:00,1.0543,1.0543,1.05385,1.05385,1291200000.0
2007-08-27 22:15:00,1.0542,1.0542,1.054,1.054,1209900000.0
2007-08-27 22:20:00,1.054,1.0541,1.0539,1.0541,647500004.0
2007-08-27 22:25:00,1.0541,1.0542,1.054,1.0541,880899999.0
2007-08-27 22:30:00,1.0541,1.0544,1.0541,1.0544,838900001.0
2007-08-27 22:35:00,1.0544,1.0546,1.054,1.0546,814000000.0
2007-08-27 22:40:00,1.0546,1.0548,1.0543,1.0548,1353299999.0
2007-08-27 22:45:00,1.0548,1.055,1.0541,1.0541,984000001.0
2007-08-27 22:50:00,1.0542,1.0542,1.05395,1.054,416499999.0
2007-08-27 22:55:00,1.0541,1.0544,1.054,1.0543,242400000.0
2007-08-27 23:00:00,1.0544,1.05479,1.05428,1.05447,900399993.0
2007-08-27 23:05:00,1.0545,1.0549,1.0545,1.0547,351900000.0
2007-08-27 23:10:00,1.0547,1.0547,1.0542,1.0544,206100004.0
2007-08-27 23:15:00,1.0544,1.0546,1.0542,1.05426,561899992.0
2007-08-27 23:20:00,1.0546,1.0546,1.05417,1.05417,417499994.0
2007-08-27 23:25:00,1.0545,1.0548,1.05413,1.0547,115700000.0
2007-08-27 23:30:00,1.0545,1.0546,1.05415,1.0545,482800004.0
2007-08-27 23:35:00,1.0545,1.0545,1.05417,1.0545,854300003.0
2007-08-27 23:40:00,1.0544,1.0546,1.0543,1.0544,276800001.0
2007-08-27 23:45:00,1.05435,1.0545,1.05409,1.0542,1375899989.0
2007-08-27 23:50:00,1.05419,1.0545,1.0541,1.0544,288800000.0
2007-08-27 23:55:00,1.0544,1.0547,1.0542,1.0545,420200006.0
2007-08-28 00:00:00,1.0545,1.0545,1.0543,1.0544,336000000.0
2007-08-28 00:05:00,1.0545,1.0546,1.05425,1.0544,329500000.0
2007-08-28 00:10:00,1.0544,1.0545,1.05398,1.05423,500970935.0
2007-08-28 00:15:00,1.0545,1.0545,1.0544,1.0544,202800000.0
2007-08-28 00:20:00,1.0544,1.0544,1.054,1.05423,840999998.0
2007-08-28 00:25:00,1.0544,1.0544,1.0541,1.0542,366200000.0
2007-08-28 00:30:00,1.05381,1.0545,1.05376,1.0545,333600002.0
2007-08-28 00:35:00,1.0545,1.0545,1.0544,1.0545,139000002.0
2007-08-28 00:40:00,1.0545,1.0548,1.0544,1.0548,696300003.0
2007-08-28 00:45:00,1.0547,1.0547,1.0545,1.0545,946300013.0
2007-08-28 00:50:00,1.0545,1.0545,1.05414,1.0545,1049899999.0
2007-08-28 00:55:00,1.0545,1.0547,1.05426,1.0547,530400005.0
2007-08-28 01:00:00,1.05455,1.0549,1.0544,1.0548,529699995.0
2007-08-28 01:05:00,1.05427,1.0548,1.0541,1.05433,487700004.0
2007-08-28 01:10:00,1.05421,1.0544,1.05388,1.0544,809300007.0
2007-08-28 01:15:00,1.05412,1.0545,1.0541,1.0545,418700003.0
2007-08-28 01:20:00,1.0545,1.0546,1.05424,1.0546,636399996.0
2007-08-28 01:25:00,1.0546,1.0546,1.0546,1.0546,531200000.0
2007-08-28 01:30:00,1.0546,1.0547,1.0544,1.0547,377099998.0
2007-08-28 01:35:00,1.0546,1.0548,1.0543,1.0547,1262900003.0
2007-08-28 01:40:00,1.0547,1.0549,1.05445,1.0549,967699993.0
2007-08-28 01:45:00,1.0549,1.0553,1.05471,1.05507,1526800002.0
2007-08-28 01:50:00,1.0552,1.0554,1.05488,1.0553,1073400003.0
2007-08-28 01:55:00,1.0553,1.0556,1.0553,1.0555,851500000.0
2007-08-28 02:00:00,1.0555,1.0555,1.0554,1.05545,213000001.0
2007-08-28 02:05:00,1.0554,1.05545,1.0547,1.0547,1651400000.0
2007-08-28 02:10:00,1.0547,1.055,1.05429,1.0549,666999997.0
2007-08-28 02:15:00,1.0549,1.0553,1.05457,1.0552,806299997.0
2007-08-28 02:20:00,1.0552,1.0552,1.05461,1.0551,1080300005.0
2007-08-28 02:25:00,1.0551,1.0552,1.055,1.0551,587600003.0
2007-08-28 02:30:00,1.0551,1.0554,1.0549,1.0552,1635900004.0
2007-08-28 02:35:00,1.0553,1.0554,1.0551,1.0552,2144799985.0
2007-08-28 02:40:00,1.0553,1.056,1.05525,1.0559,1048900001.0
2007-08-28 02:45:00,1.0559,1.0562,1.0554,1.056,2164699993.0
2007-08-28 02:50:00,1.056,1.0562,1.0557,1.0559,497300000.0
2007-08-28 02:55:00,1.056,1.056,1.05575,1.0559,1150899989.0
2007-08-28 03:00:00,1.0559,1.056,1.05556,1.056,55000000.0
2007-08-28 03:05:00,1.056,1.056,1.0557,1.0559,1234799992.0
2007-08-28 03:10:00,1.0559,1.0561,1.0557,1.056,1489300006.0
2007-08-28 03:15:00,1.056,1.056,1.0557,1.0557,745399998.0
2007-08-28 03:20:00,1.0557,1.0558,1.0556,1.0557,409000003.0
2007-08-28 03:25:00,1.0557,1.0558,1.05555,1.0556,836600012.0
2007-08-28 03:30:00,1.0556,1.0557,1.05524,1.05531,873399998.0
2007-08-28 03:35:00,1.0557,1.0557,1.0554,1.0554,537600000.0
2007-08-28 03:40:00,1.0554,1.0554,1.0552,1.0553,812900005.0
2007-08-28 03:45:00,1.0553,1.0555,1.05501,1.0555,379400001.0
2007-08-28 03:50:00,1.0555,1.0556,1.0554,1.0556,709600002.0
2007-08-28 03:55:00,1.05513,1.0556,1.05512,1.05545,862700008.0
2007-08-28 04:00:00,1.05523,1.0557,1.05514,1.05565,802900004.0
2007-08-28 04:05:00,1.0557,1.0561,1.0557,1.056,687599998.0
2007-08-28 04:10:00,1.0561,1.0561,1.0556,1.0558,1494399992.0
2007-08-28 04:15:00,1.0559,1.0559,1.05532,1.05548,284400003.0
2007-08-28 04:20:00,1.0559,1.0559,1.05542,1.0558,499199998.0
2007-08-28 04:25:00,1.0554,1.0558,1.05525,1.0557,270300000.0
2007-08-28 04:30:00,1.0557,1.0558,1.0556,1.0557,434799999.0
2007-08-28 04:35:00,1.0557,1.0558,1.05545,1.0555,233600000.0
2007-08-28 04:40:00,1.0558,1.056,1.0557,1.056,763000005.0
2007-08-28 04:45:00,1.05568,1.056,1.0556,1.0559,34000000.0
2007-08-28 04:50:00,1.05569,1.0559,1.05546,1.0558,127800001.0
2007-08-28 04:55:00,1.0558,1.0564,1.0558,1.0562,1189600003.0
2007-08-28 05:00:00,1.0563,1.0564,1.05571,1.05574,1278600000.0
2007-08-28 05:05:00,1.0562,1.0564,1.05592,1.0564,640599998.0
2007-08-28 05:10:00,1.0564,1.0564,1.05605,1.0562,469799995.0
2007-08-28 05:15:00,1.0562,1.0562,1.056,1.056,484099993.0
2007-08-28 05:20:00,1.056,1.0563,1.05588,1.05599,952900006.0
2007-08-28 05:25:00,1.05605,1.0563,1.05582,1.0561,424000009.0
2007-08-28 05:30:00,1.0561,1.0561,1.05564,1.056,301000003.0
2007-08-28 05:35:00,1.05605,1.0562,1.0559,1.056,938600003.0
2007-08-28 05:40:00,1.056,1.0565,1.056,1.0563,897999994.0
2007-08-28 05:45:00,1.0564,1.0564,1.0562,1.0563,251599998.0
2007-08-28 05:50:00,1.0563,1.0568,1.0562,1.0566,1411399998.0
2007-08-28 05:55:00,1.0566,1.0573,1.0565,1.0572,1397999995.0
2007-08-28 06:00:00,1.0572,1.0577,1.0571,1.0574,2997199994.0
2007-08-28 06:05:00,1.0574,1.0575,1.0571,1.0574,1666000000.0
2007-08-28 06:10:00,1.0574,1.0575,1.0572,1.0574,1310299998.0
2007-08-28 06:15:00,1.0573,1.0576,1.0573,1.0575,617100006.0
2007-08-28 06:20:00,1.0576,1.0577,1.05745,1.0575,860200001.0
2007-08-28 06:25:00,1.0575,1.0578,1.0575,1.0577,380100001.0
2007-08-28 06:30:00,1.0577,1.0578,1.0576,1.0577,811399993.0
2007-08-28 06:35:00,1.0577,1.0577,1.0572,1.0573,711800002.0
2007-08-28 06:40:00,1.0573,1.0574,1.0572,1.0574,530700004.0
2007-08-28 06:45:00,1.0574,1.0575,1.05705,1.0571,899899993.0
2007-08-28 06:50:00,1.0571,1.0574,1.0571,1.0572,371100000.0
2007-08-28 06:55:00,1.0572,1.05721,1.0568,1.0572,496100002.0
2007-08-28 07:00:00,1.0572,1.0574,1.0571,1.0572,214700001.0
2007-08-28 07:05:00,1.0572,1.0576,1.0571,1.0575,700000002.0
2007-08-28 07:10:00,1.0575,1.0586,1.0575,1.0584,1520700002.0
2007-08-28 07:15:00,1.0585,1.0601,1.0583,1.0595,2041599991.0
2007-08-28 07:20:00,1.0596,1.0599,1.0591,1.0592,2393199994.0
2007-08-28 07:25:00,1.0592,1.0592,1.0586,1.0587,952199993.0
2007-08-28 07:30:00,1.0587,1.0599,1.0587,1.05915,1941600008.0
2007-08-28 07:35:00,1.05915,1.0593,1.05893,1.0591,380900002.0
2007-08-28 07:40:00,1.0591,1.0591,1.0587,1.0587,964999996.0
2007-08-28 07:45:00,1.0587,1.0587,1.0581,1.05815,1109400006.0
2007-08-28 07:50:00,1.05815,1.0585,1.05725,1.05805,2508499991.0
2007-08-28 07:55:00,1.05805,1.0581,1.05754,1.058,800699999.0
2007-08-28 08:00:00,1.058,1.0581,1.0574,1.0576,1868300006.0
2007-08-28 08:05:00,1.0578,1.0584,1.05775,1.0583,887399998.0
2007-08-28 08:10:00,1.0584,1.0584,1.0577,1.0579,811400006.0
2007-08-28 08:15:00,1.0579,1.0581,1.05759,1.05795,923600002.0
2007-08-28 08:20:00,1.0581,1.0587,1.05795,1.0586,550200003.0
2007-08-28 08:25:00,1.0587,1.0588,1.058,1.0581,709999999.0
2007-08-28 08:30:00,1.0581,1.0584,1.0579,1.0579,839700000.0
2007-08-28 08:35:00,1.058,1.058,1.0577,1.0579,2090600000.0
2007-08-28 08:40:00,1.0579,1.0579,1.0574,1.0575,1486699992.0
2007-08-28 08:45:00,1.0575,1.0575,1.0557,1.0557,5924100019.0
2007-08-28 08:50:00,1.0554,1.0559,1.0553,1.0556,4658699998.0
2007-08-28 08:55:00,1.0556,1.0561,1.0556,1.0558,4025000031.0
2007-08-28 09:00:00,1.0558,1.0563,1.0558,1.0562,2464499985.0
2007-08-28 09:05:00,1.0562,1.0567,1.0562,1.0563,1774600003.0
2007-08-28 09:10:00,1.0563,1.0563,1.0559,1.0559,2087300000.0
2007-08-28 09:15:00,1.0559,1.0559,1.0552,1.0553,3633299973.0
2007-08-28 09:20:00,1.0554,1.0561,1.0553,1.056,4810399984.0
2007-08-28 09:25:00,1.0561,1.0563,1.056,1.0561,2146099997.0
2007-08-28 09:30:00,1.05581,1.0561,1.05562,1.0558,1591800011.0
2007-08-28 09:35:00,1.0558,1.0561,1.0558,1.0559,2289000012.0
2007-08-28 09:40:00,1.0559,1.0561,1.05585,1.056,1604900015.0
2007-08-28 09:45:00,1.0561,1.0569,1.056,1.0566,3552200007.0
2007-08-28 09:50:00,1.0566,1.0568,1.0565,1.0566,5324099981.0
2007-08-28 09:55:00,1.0566,1.0568,1.056,1.0562,5453875874.0
2007-08-28 10:00:00,1.0562,1.0563,1.056,1.0562,2568499998.0
2007-08-28 10:05:00,1.0562,1.0563,1.0555,1.0555,3934499999.0
2007-08-28 10:10:00,1.0555,1.0558,1.0554,1.0558,2733400016.0
2007-08-28 10:15:00,1.0558,1.0558,1.0556,1.0558,1685799996.0
2007-08-28 10:20:00,1.0558,1.0558,1.0555,1.0558,2032599995.0
2007-08-28 10:25:00,1.0558,1.0558,1.05545,1.0557,2375399988.0
2007-08-28 10:30:00,1.0557,1.0557,1.05528,1.0555,1525500006.0
2007-08-28 10:35:00,1.0555,1.0555,1.0543,1.0543,1584899991.0
2007-08-28 10:40:00,1.0541,1.0543,1.0536,1.0542,5422699983.0
2007-08-28 10:45:00,1.0541,1.0545,1.0539,1.0544,5856299987.0
2007-08-28 10:50:00,1.0543,1.0545,1.0542,1.0545,2413100005.0
2007-08-28 10:55:00,1.0545,1.0553,1.0545,1.0551,4599500032.0
2007-08-28 11:00:00,1.0551,1.0553,1.05505,1.0552,3699399997.0
2007-08-28 11:05:00,1.0552,1.0562,1.0552,1.0561,3863199990.0
2007-08-28 11:10:00,1.0561,1.0561,1.0556,1.0559,3978199991.0
2007-08-28 11:15:00,1.056,1.0561,1.0546,1.0553,4664199989.0
2007-08-28 11:20:00,1.0554,1.0555,1.0545,1.0547,4051400012.0
2007-08-28 11:25:00,1.0547,1.055,1.0545,1.0549,3959799988.0
2007-08-28 11:30:00,1.0549,1.0553,1.0546,1.0547,2530369984.0
2007-08-28 11:35:00,1.0547,1.0549,1.0546,1.0548,1146699987.0
2007-08-28 11:40:00,1.0548,1.0548,1.0546,1.0548,617100012.0
2007-08-28 11:45:00,1.0548,1.0551,1.0546,1.0549,1291199987.0
2007-08-28 11:50:00,1.0551,1.0563,1.0551,1.0561,3374399983.0
2007-08-28 11:55:00,1.0562,1.0562,1.0557,1.0558,2339400004.0
2007-08-28 12:00:00,1.0557,1.0558,1.0554,1.0554,1954999996.0
2007-08-28 12:05:00,1.0554,1.0554,1.0552,1.0553,3939300042.0
2007-08-28 12:10:00,1.0553,1.0554,1.0552,1.0552,3357699998.0
2007-08-28 12:15:00,1.0552,1.0555,1.0551,1.05535,1099199998.0
2007-08-28 12:20:00,1.0554,1.0559,1.0554,1.0558,717400006.0
2007-08-28 12:25:00,1.0558,1.0558,1.0543,1.0546,1766199983.0
2007-08-28 12:30:00,1.0546,1.0546,1.0545,1.05455,188300000.0
2007-08-28 12:35:00,1.05455,1.0549,1.05455,1.05455,1102399994.0
2007-08-28 12:40:00,1.0546,1.0546,1.0538,1.0538,1836499977.0
2007-08-28 12:45:00,1.0538,1.0543,1.05375,1.0541,1763599995.0
2007-08-28 12:50:00,1.0542,1.0542,1.0539,1.054,3263700039.0
2007-08-28 12:55:00,1.054,1.0544,1.0539,1.0542,3510075645.0
2007-08-28 13:00:00,1.0542,1.0543,1.0534,1.0536,5692163372.0
2007-08-28 13:05:00,1.0536,1.0538,1.0536,1.0536,4620799942.0
2007-08-28 13:10:00,1.0537,1.0539,1.0536,1.05365,2829599992.0
2007-08-28 13:15:00,1.05365,1.0541,1.0535,1.0537,5248499977.0
2007-08-28 13:20:00,1.0537,1.054,1.0536,1.0539,2515700009.0
2007-08-28 13:25:00,1.0538,1.054,1.05365,1.05365,2854599999.0
2007-08-28 13:30:00,1.05365,1.054,1.05365,1.054,1842100010.0
2007-08-28 13:35:00,1.054,1.0541,1.0539,1.0541,2058600002.0
2007-08-28 13:40:00,1.054,1.0542,1.0537,1.0537,4730099999.0
2007-08-28 13:45:00,1.0537,1.0539,1.0536,1.0538,1825199994.0
2007-08-28 13:50:00,1.0538,1.0538,1.0535,1.05355,1611099990.0
2007-08-28 13:55:00,1.0536,1.0543,1.0536,1.0541,4627400016.0
2007-08-28 14:00:00,1.0541,1.0551,1.054,1.0549,4018900011.0
2007-08-28 14:05:00,1.0549,1.0559,1.0547,1.0553,9626099993.0
2007-08-28 14:10:00,1.0553,1.05565,1.055,1.0552,6481700027.0
2007-08-28 14:15:00,1.0551,1.0561,1.0551,1.056,7325400022.0
2007-08-28 14:20:00,1.0559,1.056,1.0556,1.0557,5172600043.0
2007-08-28 14:25:00,1.0557,1.0558,1.0553,1.0553,5916800026.0
2007-08-28 14:30:00,1.0554,1.0561,1.0552,1.0555,4210400029.0
2007-08-28 14:35:00,1.0555,1.0556,1.0548,1.0555,6888300026.0
2007-08-28 14:40:00,1.0556,1.0559,1.0554,1.0559,5058600016.0
2007-08-28 14:45:00,1.0559,1.0574,1.0559,1.057,8419000020.0
2007-08-28 14:50:00,1.0571,1.0575,1.05695,1.0571,7600399999.0
2007-08-28 14:55:00,1.0571,1.0572,1.0566,1.0568,7780299977.0
2007-08-28 15:00:00,1.057,1.0573,1.0569,1.0572,7337199991.0
2007-08-28 15:05:00,1.0572,1.0588,1.05715,1.058,7688799985.0
2007-08-28 15:10:00,1.0579,1.058,1.0575,1.0578,7255100012.0
2007-08-28 15:15:00,1.0578,1.0583,1.0578,1.0583,4260299998.0
2007-08-28 15:20:00,1.0583,1.0596,1.0581,1.0592,4777099973.0
2007-08-28 15:25:00,1.0591,1.0611,1.0588,1.0601,6506799957.0
2007-08-28 15:30:00,1.0602,1.0606,1.0595,1.0597,3967600011.0
2007-08-28 15:35:00,1.0597,1.0601,1.0591,1.0595,6506699994.0
2007-08-28 15:40:00,1.0596,1.0605,1.0593,1.06045,7153600035.0
2007-08-28 15:45:00,1.06045,1.0607,1.0596,1.0597,7520299987.0
2007-08-28 15:50:00,1.0597,1.0608,1.05965,1.0605,9219700001.0
2007-08-28 15:55:00,1.0605,1.0606,1.06025,1.0606,5794699974.0
2007-08-28 16:00:00,1.0606,1.0607,1.0589,1.0593,8643800058.0
2007-08-28 16:05:00,1.0593,1.0604,1.0593,1.0602,6722340023.0
2007-08-28 16:10:00,1.0602,1.06045,1.05945,1.0596,5865499991.0
2007-08-28 16:15:00,1.0594,1.0594,1.0581,1.05865,8592767617.0
2007-08-28 16:20:00,1.05865,1.0588,1.05815,1.0586,5673499976.0
2007-08-28 16:25:00,1.0587,1.0589,1.0585,1.0587,5835199979.0
2007-08-28 16:30:00,1.0587,1.0593,1.0586,1.0586,5716999981.0
2007-08-28 16:35:00,1.0586,1.0587,1.0585,1.0586,6066700019.0
2007-08-28 16:40:00,1.0586,1.0592,1.0585,1.0592,7362000009.0
2007-08-28 16:45:00,1.0592,1.06,1.0591,1.0596,6914499990.0
2007-08-28 16:50:00,1.0596,1.0605,1.0596,1.0602,6440400036.0
2007-08-28 16:55:00,1.0602,1.06065,1.06,1.0601,7941757674.0
2007-08-28 17:00:00,1.0602,1.0603,1.0596,1.0601,6516448368.0
2007-08-28 17:05:00,1.06005,1.0603,1.0596,1.06,5626499997.0
2007-08-28 17:10:00,1.06,1.0622,1.06,1.0622,3752200003.0
2007-08-28 17:15:00,1.0622,1.0623,1.0614,1.06215,7275699965.0
2007-08-28 17:20:00,1.0621,1.0624,1.062,1.0623,4681500025.0
2007-08-28 17:25:00,1.0623,1.0623,1.0611,1.0616,6776900007.0
2007-08-28 17:30:00,1.0615,1.0619,1.0612,1.0619,8680000003.0
2007-08-28 17:35:00,1.06195,1.0625,1.06175,1.0622,7869399975.0
2007-08-28 17:40:00,1.0623,1.0628,1.0622,1.06275,3393801757.0
2007-08-28 17:45:00,1.0629,1.0632,1.0625,1.06295,6199599981.0
2007-08-28 17:50:00,1.06295,1.0633,1.0624,1.0624,6150699984.0
2007-08-28 17:55:00,1.0624,1.0626,1.0616,1.0616,7244499977.0
2007-08-28 18:00:00,1.0615,1.0616,1.0608,1.0614,5486300007.0
2007-08-28 18:05:00,1.0613,1.0615,1.0612,1.0613,3516900002.0
2007-08-28 18:10:00,1.0613,1.0613,1.0605,1.0607,1576999990.0
2007-08-28 18:15:00,1.0607,1.06105,1.06,1.0604,4501500002.0
2007-08-28 18:20:00,1.0606,1.0611,1.0603,1.061,3565999996.0
2007-08-28 18:25:00,1.06095,1.0611,1.06095,1.061,672900000.0
2007-08-28 18:30:00,1.061,1.0613,1.06085,1.06085,3381600006.0
2007-08-28 18:35:00,1.06085,1.0609,1.06015,1.0602,4093999984.0
2007-08-28 18:40:00,1.0603,1.0606,1.0603,1.0606,1060500002.0
2007-08-28 18:45:00,1.0606,1.0611,1.0606,1.0609,2262100008.0
2007-08-28 18:50:00,1.0609,1.0609,1.0607,1.0608,1013200007.0
2007-08-28 18:55:00,1.0608,1.0608,1.0606,1.0608,1412500001.0
2007-08-28 19:00:00,1.0608,1.0609,1.0605,1.0608,3087899992.0
2007-08-28 19:05:00,1.0608,1.061,1.0607,1.0609,2377671711.0
2007-08-28 19:10:00,1.0609,1.0611,1.0605,1.0609,3833666895.0
2007-08-28 19:15:00,1.0609,1.06105,1.0606,1.061,4033677889.0
2007-08-28 19:20:00,1.061,1.0611,1.06085,1.0609,2083800000.0
2007-08-28 19:25:00,1.0609,1.0611,1.06075,1.0608,1648096092.0
2007-08-28 19:30:00,1.0608,1.0609,1.0607,1.0608,1487500001.0
2007-08-28 19:35:00,1.0608,1.0608,1.0601,1.0605,2879600001.0
2007-08-28 19:40:00,1.0605,1.0605,1.06025,1.0604,1184800002.0
2007-08-28 19:45:00,1.0604,1.0605,1.06035,1.06045,1981900020.0
2007-08-28 19:50:00,1.0605,1.06065,1.06045,1.0605,1545999990.0
2007-08-28 19:55:00,1.0605,1.0609,1.0604,1.0607,1979599996.0
2007-08-28 20:00:00,1.0608,1.0609,1.0606,1.0608,1979000008.0
2007-08-28 20:05:00,1.06075,1.0609,1.0606,1.0608,3325200009.0
2007-08-28 20:10:00,1.0608,1.0611,1.0607,1.0609,1871199977.0
2007-08-28 20:15:00,1.0609,1.0614,1.0609,1.0613,2218199995.0
2007-08-28 20:20:00,1.0613,1.06145,1.06085,1.06085,2463377948.0
2007-08-28 20:25:00,1.06085,1.06085,1.0607,1.06075,1111699999.0
2007-08-28 20:30:00,1.06075,1.0613,1.06075,1.06095,2834599999.0
2007-08-28 20:35:00,1.061,1.06165,1.061,1.0614,3283600002.0
2007-08-28 20:40:00,1.06145,1.062,1.0614,1.0616,2359500009.0
2007-08-28 20:45:00,1.0616,1.0618,1.061,1.06165,3055499986.0
2007-08-28 20:50:00,1.0617,1.062,1.0616,1.06175,4920100007.0
2007-08-28 20:55:00,1.0618,1.0625,1.0618,1.0625,2944736000.0
2007-08-28 21:00:00,1.0629,1.0631,1.0624,1.0625,1257700002.0
2007-08-28 21:05:00,1.06245,1.0628,1.06245,1.0625,781999995.0
2007-08-28 21:10:00,1.0625,1.06265,1.0624,1.06255,307100000.0
2007-08-28 21:15:00,1.06255,1.063,1.06235,1.06265,3286899997.0
2007-08-28 21:20:00,1.0626,1.0631,1.0625,1.0629,1045399992.0
2007-08-28 21:25:00,1.0631,1.0632,1.0627,1.06295,2573100013.0
2007-08-28 21:30:00,1.06295,1.06345,1.06275,1.0633,1791999998.0
2007-08-28 21:35:00,1.0632,1.0638,1.0632,1.0636,1419099994.0
2007-08-28 21:40:00,1.0636,1.0647,1.06355,1.0643,4186199995.0
2007-08-28 21:45:00,1.0644,1.065,1.0643,1.06475,4273700002.0
2007-08-28 21:50:00,1.0648,1.0649,1.0641,1.0643,4995200010.0
2007-08-28 21:55:00,1.0643,1.0651,1.06425,1.0651,5635099972.0
2007-08-28 22:00:00,1.065,1.065,1.0642,1.0644,1883799993.0
2007-08-28 22:05:00,1.06435,1.06445,1.0638,1.064,1734500000.0
2007-08-28 22:10:00,1.064,1.0644,1.064,1.0644,1005500001.0
2007-08-28 22:15:00,1.0644,1.06445,1.064,1.0643,2000199999.0
2007-08-28 22:20:00,1.0643,1.0646,1.06425,1.06455,1089899998.0
2007-08-28 22:25:00,1.0646,1.0648,1.0646,1.0647,235700002.0
2007-08-28 22:30:00,1.0647,1.0647,1.06445,1.0646,467800001.0
2007-08-28 22:35:00,1.06455,1.0646,1.0643,1.0644,852000003.0
2007-08-28 22:40:00,1.0644,1.0645,1.0641,1.0643,917500002.0
2007-08-28 22:45:00,1.0643,1.0643,1.0638,1.0641,1354199998.0
2007-08-28 22:50:00,1.0641,1.0642,1.0636,1.0639,629200001.0
2007-08-28 22:55:00,1.0639,1.0641,1.0637,1.064,713700004.0
2007-08-28 23:00:00,1.06405,1.0646,1.0638,1.0646,122800000.0
2007-08-28 23:05:00,1.0646,1.065,1.0644,1.06495,369899995.0
2007-08-28 23:10:00,1.065,1.06525,1.06478,1.06525,492699994.0
2007-08-28 23:15:00,1.06525,1.0653,1.065,1.0652,359300001.0
2007-08-28 23:20:00,1.0652,1.0654,1.0645,1.0646,372699999.0
2007-08-28 23:25:00,1.0646,1.065,1.0643,1.0647,511999999.0
2007-08-28 23:30:00,1.0648,1.0652,1.0648,1.065,478499998.0
2007-08-28 23:35:00,1.0651,1.0652,1.06481,1.0651,577299995.0
2007-08-28 23:40:00,1.0651,1.0655,1.06491,1.0651,479500002.0
2007-08-28 23:45:00,1.0654,1.0656,1.0646,1.0654,891600000.0
2007-08-28 23:50:00,1.0655,1.0655,1.0645,1.0649,491800003.0
2007-08-28 23:55:00,1.0648,1.0654,1.0646,1.0654,687599991.0
2007-08-29 00:00:00,1.0654,1.0654,1.0645,1.0648,700900009.0
2007-08-29 00:05:00,1.0648,1.065,1.0644,1.0645,664300003.0
2007-08-29 00:10:00,1.06436,1.0647,1.06412,1.0647,198200001.0
2007-08-29 00:15:00,1.0647,1.0647,1.064,1.0642,578799994.0
2007-08-29 00:20:00,1.06393,1.0646,1.06385,1.0643,405000000.0
2007-08-29 00:25:00,1.06416,1.0644,1.06394,1.0643,478100003.0
2007-08-29 00:30:00,1.0643,1.0643,1.0639,1.06402,850300007.0
2007-08-29 00:35:00,1.0642,1.0643,1.06405,1.06405,371400006.0
2007-08-29 00:40:00,1.0641,1.0641,1.06362,1.064,381100003.0
2007-08-29 00:45:00,1.064,1.0642,1.06377,1.0642,528600002.0
2007-08-29 00:50:00,1.06399,1.0643,1.06375,1.0643,969099995.0
2007-08-29 00:55:00,1.0643,1.0643,1.064,1.0643,182299999.0
2007-08-29 01:00:00,1.0643,1.0643,1.0642,1.0642,120100001.0
2007-08-29 01:05:00,1.0643,1.0644,1.06407,1.06407,405900003.0
2007-08-29 01:10:00,1.0642,1.06422,1.06393,1.0641,1348999994.0
2007-08-29 01:15:00,1.0641,1.0641,1.06386,1.06393,469200004.0
2007-08-29 01:20:00,1.0641,1.0649,1.06399,1.0643,1105699990.0
2007-08-29 01:25:00,1.0645,1.0653,1.0645,1.0651,1136100005.0
2007-08-29 01:30:00,1.0652,1.0652,1.0648,1.0652,929000000.0
2007-08-29 01:35:00,1.0652,1.0662,1.0652,1.0661,2634500009.0
2007-08-29 01:40:00,1.0661,1.0664,1.0658,1.0661,1827799998.0
2007-08-29 01:45:00,1.0662,1.0662,1.0661,1.0662,528500003.0
2007-08-29 01:50:00,1.0662,1.0664,1.0661,1.0662,1427599997.0
2007-08-29 01:55:00,1.0662,1.0666,1.0661,1.0665,1135899994.0
2007-08-29 02:00:00,1.0665,1.0667,1.06635,1.0667,1087299997.0
2007-08-29 02:05:00,1.0667,1.0668,1.0664,1.0664,1061200002.0
2007-08-29 02:10:00,1.0665,1.0667,1.0664,1.0667,990100004.0
2007-08-29 02:15:00,1.0667,1.0668,1.0665,1.06675,848200003.0
2007-08-29 02:20:00,1.06675,1.06675,1.0658,1.06582,1623300016.0
2007-08-29 02:25:00,1.0662,1.0662,1.0648,1.065,2134999989.0
2007-08-29 02:30:00,1.065,1.065,1.064,1.0646,1091899996.0
2007-08-29 02:35:00,1.0647,1.0651,1.0645,1.065,1610800000.0
2007-08-29 02:40:00,1.0649,1.065,1.06457,1.0647,690000004.0
2007-08-29 02:45:00,1.0647,1.0648,1.0638,1.0642,2985199993.0
2007-08-29 02:50:00,1.0642,1.0645,1.0641,1.0642,1352500001.0
2007-08-29 02:55:00,1.0643,1.0652,1.0642,1.0647,2963800002.0
2007-08-29 03:00:00,1.0648,1.0648,1.06425,1.0645,1276399993.0
2007-08-29 03:05:00,1.0645,1.0649,1.0644,1.0649,1791199977.0
2007-08-29 03:10:00,1.0649,1.06525,1.0648,1.06525,388400000.0
2007-08-29 03:15:00,1.06525,1.067,1.06525,1.0667,2001599997.0
2007-08-29 03:20:00,1.0667,1.0677,1.0665,1.06715,3008999981.0
2007-08-29 03:25:00,1.06715,1.0673,1.0666,1.0667,2584499997.0
2007-08-29 03:30:00,1.0667,1.0667,1.0664,1.0665,1448900002.0
2007-08-29 03:35:00,1.0665,1.0665,1.06615,1.0663,1942099989.0
2007-08-29 03:40:00,1.0663,1.0664,1.0657,1.0658,1247000004.0
2007-08-29 03:45:00,1.0658,1.0658,1.06537,1.0656,383299999.0
2007-08-29 03:50:00,1.0653,1.0657,1.06525,1.0657,470299996.0
2007-08-29 03:55:00,1.0657,1.0657,1.0653,1.0654,398200003.0
2007-08-29 04:00:00,1.0654,1.0654,1.06493,1.0653,623099997.0
2007-08-29 04:05:00,1.0653,1.0654,1.06499,1.0654,228600000.0
2007-08-29 04:10:00,1.06522,1.0654,1.06497,1.0654,348199996.0
2007-08-29 04:15:00,1.0654,1.0654,1.06486,1.0653,606699993.0
2007-08-29 04:20:00,1.0654,1.0656,1.06535,1.0655,1135899998.0
2007-08-29 04:25:00,1.0655,1.0657,1.0655,1.06555,634399999.0
2007-08-29 04:30:00,1.0657,1.0658,1.06537,1.0658,122700000.0
2007-08-29 04:35:00,1.06545,1.0659,1.06522,1.0657,551699996.0
2007-08-29 04:40:00,1.06548,1.0657,1.06529,1.06541,399700001.0
2007-08-29 04:45:00,1.0656,1.0656,1.0652,1.0652,448600001.0
2007-08-29 04:50:00,1.0655,1.0663,1.0654,1.0658,3225599988.0
2007-08-29 04:55:00,1.0657,1.0661,1.06529,1.066,381800000.0
2007-08-29 05:00:00,1.0661,1.0664,1.06539,1.0664,1142770014.0
2007-08-29 05:05:00,1.0664,1.0666,1.06573,1.0663,1192699999.0
2007-08-29 05:10:00,1.0663,1.0666,1.06588,1.06622,957499993.0
2007-08-29 05:15:00,1.0663,1.0663,1.06595,1.0663,550000002.0
2007-08-29 05:20:00,1.0663,1.0666,1.0662,1.0665,697900001.0
2007-08-29 05:25:00,1.0665,1.0665,1.06608,1.0664,497400002.0
2007-08-29 05:30:00,1.0664,1.0665,1.0664,1.0665,84900000.0
2007-08-29 05:35:00,1.0665,1.0665,1.06578,1.06588,1078699995.0
2007-08-29 05:40:00,1.0662,1.0662,1.0658,1.0658,230500000.0
2007-08-29 05:45:00,1.06587,1.0659,1.06544,1.0659,910100003.0
2007-08-29 05:50:00,1.0659,1.0659,1.0652,1.06525,398400000.0
2007-08-29 05:55:00,1.0653,1.0653,1.0652,1.06525,107800000.0
2007-08-29 06:00:00,1.0652,1.06525,1.06487,1.06495,1310400003.0
2007-08-29 06:05:00,1.0651,1.0651,1.06435,1.06435,315999999.0
2007-08-29 06:10:00,1.06435,1.0649,1.06435,1.0644,537099997.0
2007-08-29 06:15:00,1.0645,1.0646,1.06425,1.0644,697899999.0
2007-08-29 06:20:00,1.0645,1.0646,1.0643,1.0645,743299995.0
2007-08-29 06:25:00,1.0645,1.065,1.06385,1.0649,1286800004.0
2007-08-29 06:30:00,1.0648,1.0655,1.06438,1.0648,1317999998.0
2007-08-29 06:35:00,1.0648,1.0648,1.0647,1.0647,261600000.0
2007-08-29 06:40:00,1.0647,1.0647,1.0645,1.0646,761600001.0
2007-08-29 06:45:00,1.0646,1.0646,1.06443,1.0646,536299995.0
2007-08-29 06:50:00,1.0646,1.0646,1.0645,1.0646,379099995.0
2007-08-29 06:55:00,1.0646,1.0646,1.06438,1.0646,580400000.0
2007-08-29 07:00:00,1.0646,1.0646,1.06435,1.0644,524800000.0
2007-08-29 07:05:00,1.0644,1.0644,1.0641,1.0642,540500003.0
2007-08-29 07:10:00,1.0642,1.0644,1.0641,1.0642,417099998.0
2007-08-29 07:15:00,1.0642,1.0643,1.06379,1.06389,1326600005.0
2007-08-29 07:20:00,1.06413,1.0643,1.0638,1.0642,665899995.0
2007-08-29 07:25:00,1.0642,1.0643,1.0642,1.0642,395600000.0
2007-08-29 07:30:00,1.0642,1.0643,1.0641,1.0642,1182800003.0
2007-08-29 07:35:00,1.0642,1.0647,1.06415,1.0647,833799994.0
2007-08-29 07:40:00,1.0647,1.065,1.0642,1.06485,994699995.0
2007-08-29 07:45:00,1.0649,1.0655,1.06485,1.0654,1674000002.0
2007-08-29 07:50:00,1.0656,1.0662,1.0656,1.0659,1868899986.0
2007-08-29 07:55:00,1.0659,1.0659,1.06535,1.0655,959000001.0
2007-08-29 08:00:00,1.0655,1.0658,1.065,1.0653,1257299993.0
2007-08-29 08:05:00,1.0653,1.0653,1.0641,1.06475,1897000005.0
2007-08-29 08:10:00,1.0648,1.0648,1.0643,1.0644,1307900006.0
2007-08-29 08:15:00,1.0644,1.0648,1.06435,1.06435,1158600010.0
2007-08-29 08:20:00,1.0644,1.0645,1.0635,1.0637,1330999994.0
2007-08-29 08:25:00,1.0637,1.0637,1.0624,1.0634,2021299998.0
2007-08-29 08:30:00,1.0634,1.0641,1.0634,1.0638,2984499987.0
2007-08-29 08:35:00,1.0638,1.0641,1.063,1.0634,1908700009.0
2007-08-29 08:40:00,1.0634,1.0641,1.0634,1.0638,3013200001.0
2007-08-29 08:45:00,1.0638,1.0639,1.0635,1.0638,2998400005.0
2007-08-29 08:50:00,1.0638,1.064,1.0629,1.0636,2947000012.0
2007-08-29 08:55:00,1.0636,1.064,1.0635,1.064,1612900011.0
2007-08-29 09:00:00,1.0639,1.0646,1.06385,1.0646,3845600013.0
2007-08-29 09:05:00,1.0646,1.0649,1.0644,1.0645,2530199987.0
2007-08-29 09:10:00,1.0645,1.0647,1.0641,1.0641,4836799990.0
2007-08-29 09:15:00,1.0641,1.0643,1.064,1.064,3431200003.0
2007-08-29 09:20:00,1.064,1.064,1.0634,1.0636,2884199974.0
2007-08-29 09:25:00,1.0635,1.0637,1.0626,1.0628,3330290014.0
2007-08-29 09:30:00,1.0627,1.063,1.0623,1.0625,4125400018.0
2007-08-29 09:35:00,1.0625,1.063,1.0625,1.0626,3112199998.0
2007-08-29 09:40:00,1.0626,1.0627,1.0624,1.06245,3636299990.0
2007-08-29 09:45:00,1.0625,1.0631,1.06235,1.06285,2466900009.0
2007-08-29 09:50:00,1.0629,1.0632,1.0629,1.0631,1550000008.0
2007-08-29 09:55:00,1.0631,1.0639,1.063,1.0636,1984900013.0
2007-08-29 10:00:00,1.0637,1.0649,1.0637,1.0645,5171176070.0
2007-08-29 10:05:00,1.0645,1.0648,1.0642,1.0643,3939217645.0
2007-08-29 10:10:00,1.0645,1.0645,1.0637,1.0637,3499000001.0
2007-08-29 10:15:00,1.0637,1.0641,1.0635,1.0636,3380899996.0
2007-08-29 10:20:00,1.0636,1.0638,1.0632,1.0632,2583900007.0
2007-08-29 10:25:00,1.0632,1.0637,1.0627,1.0637,1698599990.0
2007-08-29 10:30:00,1.0636,1.0645,1.0636,1.0642,2305100014.0
2007-08-29 10:35:00,1.0641,1.0642,1.0638,1.0638,1645999987.0
2007-08-29 10:40:00,1.0638,1.0639,1.0634,1.0634,2646000000.0
2007-08-29 10:45:00,1.0634,1.06395,1.0634,1.0639,3655699988.0
2007-08-29 10:50:00,1.0638,1.0639,1.0631,1.0636,3126200011.0
2007-08-29 10:55:00,1.0636,1.0643,1.0636,1.064,3605399993.0
2007-08-29 11:00:00,1.064,1.0641,1.0634,1.0636,3179599984.0
2007-08-29 11:05:00,1.0637,1.0642,1.0631,1.0634,4103067900.0
2007-08-29 11:10:00,1.0636,1.0644,1.0634,1.0643,4686600006.0
2007-08-29 11:15:00,1.0643,1.0645,1.0635,1.064,3584200006.0
2007-08-29 11:20:00,1.064,1.0642,1.06315,1.0636,4556761924.0
2007-08-29 11:25:00,1.0636,1.0637,1.0633,1.0637,2373297787.0
2007-08-29 11:30:00,1.0638,1.06485,1.0636,1.0647,6352600008.0
2007-08-29 11:35:00,1.0647,1.0649,1.0643,1.0646,7088199999.0
2007-08-29 11:40:00,1.0646,1.0657,1.0644,1.0655,6203200022.0
2007-08-29 11:45:00,1.0655,1.0655,1.0647,1.0648,4038822599.0
2007-08-29 11:50:00,1.0648,1.0648,1.0639,1.0641,4436199989.0
2007-08-29 11:55:00,1.0641,1.0642,1.0637,1.0637,2489399997.0
2007-08-29 12:00:00,1.0637,1.064,1.0631,1.0638,5423900030.0
2007-08-29 12:05:00,1.0638,1.0639,1.0635,1.0636,1485500008.0
2007-08-29 12:10:00,1.0636,1.0639,1.0635,1.0637,1793639936.0
2007-08-29 12:15:00,1.0637,1.0637,1.0629,1.0632,3458899995.0
2007-08-29 12:20:00,1.0632,1.0635,1.063,1.0631,2924499976.0
2007-08-29 12:25:00,1.0631,1.0632,1.0625,1.0628,3395499986.0
2007-08-29 12:30:00,1.0628,1.0632,1.06205,1.06205,3942800022.0
2007-08-29 12:35:00,1.0621,1.0622,1.0619,1.0621,1877499998.0
2007-08-29 12:40:00,1.0621,1.0626,1.0621,1.06215,2401799999.0
2007-08-29 12:45:00,1.0623,1.0623,1.0606,1.0608,4218000004.0
2007-08-29 12:50:00,1.0609,1.0611,1.0595,1.0605,6075399993.0
2007-08-29 12:55:00,1.0605,1.0605,1.0588,1.0591,6038800021.0
2007-08-29 13:00:00,1.0591,1.0591,1.0577,1.0581,7943600051.0
2007-08-29 13:05:00,1.0582,1.0593,1.0582,1.0592,6937200014.0
2007-08-29 13:10:00,1.0592,1.0606,1.0588,1.0602,6221800012.0
2007-08-29 13:15:00,1.0602,1.0602,1.0596,1.0601,5369200002.0
2007-08-29 13:20:00,1.0601,1.0607,1.0601,1.0602,3660699963.0
2007-08-29 13:25:00,1.0602,1.0607,1.0601,1.0605,3366400004.0
2007-08-29 13:30:00,1.0605,1.0619,1.06035,1.0614,6064100013.0
2007-08-29 13:35:00,1.0613,1.0616,1.0611,1.0612,3483700013.0
2007-08-29 13:40:00,1.0612,1.0613,1.0606,1.0607,4243100008.0
2007-08-29 13:45:00,1.0605,1.0612,1.06035,1.0612,2180400007.0
2007-08-29 13:50:00,1.0612,1.0613,1.0608,1.061,4446399998.0
2007-08-29 13:55:00,1.061,1.0616,1.061,1.0612,4471300020.0
2007-08-29 14:00:00,1.0611,1.0612,1.0608,1.0609,3400999984.0
2007-08-29 14:05:00,1.0608,1.0608,1.0603,1.0607,4733199980.0
2007-08-29 14:10:00,1.0607,1.0611,1.0604,1.0608,1477999998.0
2007-08-29 14:15:00,1.06085,1.0612,1.0608,1.06115,997400003.0
2007-08-29 14:20:00,1.0612,1.0614,1.0605,1.0606,4816699981.0
2007-08-29 14:25:00,1.0606,1.0607,1.0602,1.0607,3252949492.0
2007-08-29 14:30:00,1.0607,1.0608,1.0606,1.0607,1851499992.0
2007-08-29 14:35:00,1.0607,1.0607,1.0595,1.0604,3779377530.0
2007-08-29 14:40:00,1.0604,1.0604,1.0593,1.0593,3834299998.0
2007-08-29 14:45:00,1.0593,1.0598,1.0593,1.0597,4954300022.0
2007-08-29 14:50:00,1.0597,1.0602,1.0596,1.0601,5592299996.0
2007-08-29 14:55:00,1.0602,1.061,1.05995,1.0608,3618700001.0
2007-08-29 15:00:00,1.0609,1.0609,1.0591,1.0591,8183100002.0
2007-08-29 15:05:00,1.0592,1.0606,1.0589,1.0601,8039100000.0
2007-08-29 15:10:00,1.0601,1.0603,1.06005,1.0603,4534000006.0
2007-08-29 15:15:00,1.0602,1.0608,1.0601,1.0606,4704262036.0
2007-08-29 15:20:00,1.0604,1.0606,1.0597,1.0599,7061200040.0
2007-08-29 15:25:00,1.0599,1.0601,1.0594,1.0594,7604300008.0
2007-08-29 15:30:00,1.0594,1.0595,1.0587,1.05915,4035727982.0
2007-08-29 15:35:00,1.0588,1.0589,1.0583,1.0586,6973200040.0
2007-08-29 15:40:00,1.05855,1.0591,1.0584,1.05905,4547800016.0
2007-08-29 15:45:00,1.05905,1.0597,1.05885,1.0589,5373200020.0
2007-08-29 15:50:00,1.05885,1.0597,1.0587,1.0596,5035699998.0
2007-08-29 15:55:00,1.0596,1.0606,1.0595,1.0604,6577500010.0
2007-08-29 16:00:00,1.0606,1.0616,1.0602,1.0616,6357599990.0
2007-08-29 16:05:00,1.0614,1.062,1.0613,1.0617,5753499996.0
2007-08-29 16:10:00,1.0617,1.0623,1.06155,1.062,4173300022.0
2007-08-29 16:15:00,1.062,1.0623,1.0617,1.0621,8236000013.0
2007-08-29 16:20:00,1.0622,1.0622,1.06125,1.0614,7917800028.0
2007-08-29 16:25:00,1.0613,1.0622,1.06125,1.0619,5921500011.0
2007-08-29 16:30:00,1.062,1.062,1.0612,1.0616,6275100016.0
2007-08-29 16:35:00,1.0616,1.062,1.06155,1.0617,4317100007.0
2007-08-29 16:40:00,1.0618,1.0619,1.0613,1.0614,5003999973.0
2007-08-29 16:45:00,1.0614,1.0616,1.06125,1.0616,3832500003.0
2007-08-29 16:50:00,1.0616,1.0622,1.0616,1.0616,5936200022.0
2007-08-29 16:55:00,1.06155,1.0616,1.0606,1.0615,7578500027.0
2007-08-29 17:00:00,1.0613,1.0617,1.0604,1.0604,8130199997.0
2007-08-29 17:05:00,1.0603,1.0608,1.05985,1.05985,8256499981.0
2007-08-29 17:10:00,1.05985,1.0605,1.05985,1.0604,6793000003.0
2007-08-29 17:15:00,1.0604,1.0612,1.0603,1.06085,7936400028.0
2007-08-29 17:20:00,1.06085,1.0614,1.06085,1.0614,4855400004.0
2007-08-29 17:25:00,1.0614,1.0617,1.0611,1.0612,3967999993.0
2007-08-29 17:30:00,1.0612,1.0615,1.0611,1.0613,5310099980.0
2007-08-29 17:35:00,1.0613,1.0613,1.0593,1.0593,6725375863.0
2007-08-29 17:40:00,1.05935,1.0599,1.0591,1.0598,6796000030.0
2007-08-29 17:45:00,1.0598,1.06,1.05915,1.0592,4672400001.0
2007-08-29 17:50:00,1.0592,1.0596,1.059,1.0593,2467399988.0
2007-08-29 17:55:00,1.0593,1.0593,1.05905,1.05915,2379900012.0
2007-08-29 18:00:00,1.0592,1.0593,1.05867,1.059,2614200013.0
2007-08-29 18:05:00,1.059,1.0594,1.059,1.0594,1416200003.0
2007-08-29 18:10:00,1.0594,1.06,1.0594,1.0599,1758099996.0
2007-08-29 18:15:00,1.0599,1.0602,1.0595,1.0596,2150802350.0
2007-08-29 18:20:00,1.0596,1.0602,1.0596,1.0602,2073100000.0
2007-08-29 18:25:00,1.0601,1.0606,1.06,1.0606,4367099983.0
2007-08-29 18:30:00,1.0605,1.0606,1.05995,1.06,908799999.0
2007-08-29 18:35:00,1.06,1.0601,1.05945,1.05995,2895000009.0
2007-08-29 18:40:00,1.05995,1.0604,1.05985,1.0604,1475900000.0
2007-08-29 18:45:00,1.06035,1.0608,1.0603,1.0607,1648099992.0
2007-08-29 18:50:00,1.0606,1.06145,1.0606,1.06125,2266399987.0
2007-08-29 18:55:00,1.06125,1.0617,1.06115,1.0614,1794205412.0
2007-08-29 19:00:00,1.06145,1.0615,1.0614,1.0615,560473683.0
2007-08-29 19:05:00,1.0615,1.0627,1.0615,1.06175,4152499991.0
2007-08-29 19:10:00,1.06175,1.062,1.0617,1.0617,668800002.0
2007-08-29 19:15:00,1.0617,1.0619,1.0615,1.06175,1122600000.0
2007-08-29 19:20:00,1.06175,1.0628,1.0617,1.0626,5409000018.0
2007-08-29 19:25:00,1.0626,1.0628,1.06245,1.0626,2610899982.0
2007-08-29 19:30:00,1.0626,1.063,1.0624,1.0625,2687417511.0
2007-08-29 19:35:00,1.0625,1.0628,1.0622,1.0626,3757466131.0
2007-08-29 19:40:00,1.0626,1.0626,1.06225,1.0623,1456900004.0
2007-08-29 19:45:00,1.06225,1.0632,1.06225,1.0629,5574155634.0
2007-08-29 19:50:00,1.063,1.0632,1.0629,1.06305,3175599969.0
2007-08-29 19:55:00,1.06305,1.0632,1.0622,1.0625,4023299975.0
2007-08-29 20:00:00,1.06245,1.0626,1.0618,1.062,5263400002.0
2007-08-29 20:05:00,1.062,1.06225,1.0617,1.0617,3410500004.0
2007-08-29 20:10:00,1.0617,1.0617,1.0613,1.0613,2194500010.0
2007-08-29 20:15:00,1.06125,1.0615,1.0612,1.0615,1402200007.0
2007-08-29 20:20:00,1.0615,1.0616,1.06145,1.0616,919599993.0
2007-08-29 20:25:00,1.0616,1.0619,1.0616,1.0617,1760899999.0
2007-08-29 20:30:00,1.0618,1.0621,1.0613,1.0614,3427181011.0
2007-08-29 20:35:00,1.0614,1.0615,1.0609,1.06115,2387319179.0
2007-08-29 20:40:00,1.06115,1.06135,1.061,1.06135,1661853193.0
2007-08-29 20:45:00,1.0614,1.06205,1.06135,1.0618,1294320146.0
2007-08-29 20:50:00,1.0618,1.06215,1.06165,1.06215,1676500004.0
2007-08-29 20:55:00,1.06205,1.0625,1.0619,1.062,2467400007.0
2007-08-29 21:00:00,1.062,1.0622,1.061,1.0616,3997799998.0
2007-08-29 21:05:00,1.0616,1.0617,1.06125,1.06145,1516099997.0
2007-08-29 21:10:00,1.06145,1.06165,1.0608,1.0609,1770699999.0
2007-08-29 21:15:00,1.0609,1.0611,1.06055,1.0608,3288518198.0
2007-08-29 21:20:00,1.0608,1.0613,1.0608,1.0611,1393999993.0
2007-08-29 21:25:00,1.0611,1.0616,1.06095,1.0615,1858000006.0
2007-08-29 21:30:00,1.0615,1.0615,1.0612,1.0613,2373800000.0
2007-08-29 21:35:00,1.0613,1.0613,1.06045,1.0605,2941492690.0
2007-08-29 21:40:00,1.0605,1.0608,1.0603,1.0605,2677500006.0
2007-08-29 21:45:00,1.0606,1.0608,1.0604,1.06075,1398100002.0
2007-08-29 21:50:00,1.06075,1.0608,1.0602,1.0605,3254900003.0
2007-08-29 21:55:00,1.0605,1.0606,1.0602,1.0604,1908799993.0
2007-08-29 22:00:00,1.0604,1.0604,1.0594,1.0595,2301241451.0
2007-08-29 22:05:00,1.0595,1.0598,1.0594,1.0597,601900001.0
2007-08-29 22:10:00,1.0597,1.0602,1.0593,1.0595,1767200001.0
2007-08-29 22:15:00,1.0595,1.0597,1.059,1.059,1568899998.0
2007-08-29 22:20:00,1.059,1.0593,1.059,1.0592,611398939.0
2007-08-29 22:25:00,1.0592,1.0593,1.0591,1.0592,563196786.0
2007-08-29 22:30:00,1.0593,1.0593,1.05915,1.05915,544156286.0
2007-08-29 22:35:00,1.0592,1.0604,1.0592,1.0604,1624173423.0
2007-08-29 22:40:00,1.0604,1.0604,1.0593,1.05945,1303499997.0
2007-08-29 22:45:00,1.05945,1.0603,1.05945,1.05995,1179000000.0
2007-08-29 22:50:00,1.05995,1.0601,1.05971,1.0601,600699998.0
2007-08-29 22:55:00,1.0601,1.0601,1.0598,1.06,1101399994.0
2007-08-29 23:00:00,1.0599,1.0599,1.05952,1.0596,539800000.0
2007-08-29 23:05:00,1.0599,1.0599,1.059,1.0591,503400004.0
2007-08-29 23:10:00,1.0591,1.0593,1.0591,1.0593,68800000.0
2007-08-29 23:15:00,1.0593,1.0593,1.0589,1.059,566700000.0
2007-08-29 23:20:00,1.059,1.059,1.05857,1.05865,612799997.0
2007-08-29 23:25:00,1.059,1.0591,1.0588,1.059,203100003.0
2007-08-29 23:30:00,1.059,1.059,1.0588,1.0589,498699994.0
2007-08-29 23:35:00,1.0589,1.0589,1.0571,1.0571,414499994.0
2007-08-29 23:40:00,1.0571,1.0581,1.0564,1.0573,1902799995.0
2007-08-29 23:45:00,1.0575,1.0579,1.0572,1.0579,867399996.0
2007-08-29 23:50:00,1.0579,1.0586,1.0578,1.0586,625499999.0
2007-08-29 23:55:00,1.0586,1.0596,1.05818,1.0596,694500002.0
2007-08-30 00:00:00,1.0594,1.0603,1.05898,1.0601,580000001.0
2007-08-30 00:05:00,1.0601,1.061,1.0599,1.06,939899996.0
2007-08-30 00:10:00,1.0601,1.0601,1.0597,1.0599,318000001.0
2007-08-30 00:15:00,1.0599,1.0599,1.05965,1.0597,434100001.0
2007-08-30 00:20:00,1.05962,1.0601,1.05947,1.0598,1031300001.0
2007-08-30 00:25:00,1.0598,1.0604,1.0598,1.0601,87200000.0
2007-08-30 00:30:00,1.06001,1.0604,1.05987,1.0601,438199999.0
2007-08-30 00:35:00,1.0601,1.0606,1.0601,1.0605,467900003.0
2007-08-30 00:40:00,1.0605,1.0606,1.06017,1.06052,694099995.0
2007-08-30 00:45:00,1.0606,1.0606,1.0598,1.0602,335100000.0
2007-08-30 00:50:00,1.0602,1.0606,1.06,1.0605,622600003.0
2007-08-30 00:55:00,1.0604,1.06065,1.0603,1.0606,269600000.0
2007-08-30 01:00:00,1.0606,1.061,1.06016,1.061,531199997.0
2007-08-30 01:05:00,1.061,1.061,1.0605,1.0609,761499997.0
2007-08-30 01:10:00,1.06084,1.0611,1.06044,1.0611,1668800001.0
2007-08-30 01:15:00,1.0611,1.0611,1.0605,1.0606,231400000.0
2007-08-30 01:20:00,1.0606,1.0606,1.06003,1.06027,528800000.0
2007-08-30 01:25:00,1.0606,1.0608,1.0604,1.0607,414000006.0
2007-08-30 01:30:00,1.0607,1.0609,1.0606,1.0608,82500000.0
2007-08-30 01:35:00,1.0608,1.06085,1.0607,1.0608,53000000.0
2007-08-30 01:40:00,1.06054,1.0611,1.06048,1.0611,269599998.0
2007-08-30 01:45:00,1.0611,1.0613,1.06063,1.0611,119300000.0
2007-08-30 01:50:00,1.061,1.061,1.06048,1.06075,1510300000.0
2007-08-30 01:55:00,1.06082,1.0611,1.06065,1.0611,331800001.0
2007-08-30 02:00:00,1.06085,1.061,1.06065,1.061,539099996.0
2007-08-30 02:05:00,1.06053,1.0611,1.06032,1.061,872200001.0
2007-08-30 02:10:00,1.061,1.0612,1.0609,1.061,463400002.0
2007-08-30 02:15:00,1.061,1.06115,1.06072,1.06115,814000003.0
2007-08-30 02:20:00,1.0611,1.0613,1.0607,1.0613,486000007.0
2007-08-30 02:25:00,1.0613,1.0615,1.0612,1.0614,1043799992.0
2007-08-30 02:30:00,1.0615,1.0622,1.06135,1.0614,1871100004.0
2007-08-30 02:35:00,1.0614,1.0615,1.0608,1.0609,1968700006.0
2007-08-30 02:40:00,1.0608,1.0612,1.0603,1.0607,2971299981.0
2007-08-30 02:45:00,1.0606,1.06105,1.0606,1.0607,5223500003.0
2007-08-30 02:50:00,1.0607,1.061,1.0607,1.06075,542399996.0
2007-08-30 02:55:00,1.06075,1.0609,1.06043,1.06075,260598838.0
2007-08-30 03:00:00,1.06075,1.0608,1.0604,1.0606,1787199980.0
2007-08-30 03:05:00,1.06055,1.061,1.06029,1.0609,1359199994.0
2007-08-30 03:10:00,1.061,1.0612,1.0608,1.061,1612299998.0
2007-08-30 03:15:00,1.061,1.0613,1.0603,1.0606,2073100005.0
2007-08-30 03:20:00,1.0606,1.06075,1.06055,1.0607,1116900000.0
2007-08-30 03:25:00,1.06065,1.0608,1.06007,1.06027,1208400009.0
2007-08-30 03:30:00,1.0605,1.06055,1.06005,1.0602,634799997.0
2007-08-30 03:35:00,1.0601,1.0603,1.0601,1.0603,129900003.0
2007-08-30 03:40:00,1.0603,1.0604,1.0602,1.0603,296999998.0
2007-08-30 03:45:00,1.0603,1.0603,1.0602,1.0602,492500012.0
2007-08-30 03:50:00,1.0603,1.0603,1.0602,1.0603,222000003.0
2007-08-30 03:55:00,1.0603,1.0603,1.05976,1.0603,331200002.0
2007-08-30 04:00:00,1.0603,1.0604,1.0602,1.0603,65199998.0
2007-08-30 04:05:00,1.0603,1.0603,1.0601,1.06015,214499995.0
2007-08-30 04:10:00,1.06015,1.0602,1.06,1.06,364700005.0
2007-08-30 04:15:00,1.05985,1.0601,1.05985,1.06,597999999.0
2007-08-30 04:20:00,1.06,1.0603,1.0599,1.0603,864399991.0
2007-08-30 04:25:00,1.0603,1.0605,1.0601,1.0603,1005799981.0
2007-08-30 04:30:00,1.0603,1.0605,1.05987,1.0602,694199997.0
2007-08-30 04:35:00,1.0602,1.0602,1.0601,1.0602,943599990.0
2007-08-30 04:40:00,1.0602,1.0602,1.06,1.0602,610400000.0
2007-08-30 04:45:00,1.0602,1.0603,1.0602,1.0603,1024000004.0
2007-08-30 04:50:00,1.0603,1.0603,1.0602,1.0602,304400000.0
2007-08-30 04:55:00,1.0602,1.0603,1.06005,1.0603,938500027.0
2007-08-30 05:00:00,1.0603,1.0603,1.06015,1.0602,328199995.0
2007-08-30 05:05:00,1.0602,1.0604,1.06005,1.0603,923200011.0
2007-08-30 05:10:00,1.06025,1.0604,1.06025,1.0604,1269799998.0
2007-08-30 05:15:00,1.0604,1.0606,1.0603,1.0605,812699996.0
2007-08-30 05:20:00,1.0607,1.0614,1.0605,1.0611,1042399994.0
2007-08-30 05:25:00,1.0611,1.0615,1.06085,1.0609,1152499992.0
2007-08-30 05:30:00,1.0609,1.061,1.0609,1.0609,233099999.0
2007-08-30 05:35:00,1.0609,1.061,1.0608,1.061,961199997.0
2007-08-30 05:40:00,1.061,1.061,1.0609,1.061,92699997.0
2007-08-30 05:45:00,1.061,1.061,1.0609,1.061,147800000.0
2007-08-30 05:50:00,1.061,1.061,1.0608,1.061,454300003.0
2007-08-30 05:55:00,1.0609,1.0614,1.06085,1.0613,503900000.0
2007-08-30 06:00:00,1.0612,1.0613,1.0612,1.0613,463400000.0
2007-08-30 06:05:00,1.0613,1.0615,1.0612,1.0615,279499995.0
2007-08-30 06:10:00,1.0614,1.0616,1.06135,1.0614,347000001.0
2007-08-30 06:15:00,1.0614,1.0615,1.0613,1.0614,570299999.0
2007-08-30 06:20:00,1.0614,1.0615,1.0612,1.0612,602700003.0
2007-08-30 06:25:00,1.0612,1.0613,1.0612,1.0612,390099995.0
2007-08-30 06:30:00,1.0612,1.0613,1.0609,1.0613,238599997.0
2007-08-30 06:35:00,1.06095,1.0613,1.06086,1.0613,635999998.0
2007-08-30 06:40:00,1.0613,1.0613,1.06105,1.0611,533499993.0
2007-08-30 06:45:00,1.0612,1.0612,1.061,1.0611,186800000.0
2007-08-30 06:50:00,1.0611,1.0611,1.0611,1.0611,337399998.0
2007-08-30 06:55:00,1.0611,1.0618,1.0611,1.0617,952400001.0
2007-08-30 07:00:00,1.0617,1.0618,1.0616,1.0617,640900000.0
2007-08-30 07:05:00,1.06164,1.062,1.06144,1.062,1949600014.0
2007-08-30 07:10:00,1.062,1.062,1.0615,1.06175,1553999993.0
2007-08-30 07:15:00,1.0619,1.0621,1.0613,1.0616,963200003.0
2007-08-30 07:20:00,1.06165,1.0619,1.0614,1.0615,273599998.0
2007-08-30 07:25:00,1.0614,1.0621,1.06111,1.0618,660000002.0
2007-08-30 07:30:00,1.06195,1.06215,1.06147,1.0616,623900000.0
2007-08-30 07:35:00,1.0617,1.0621,1.0616,1.0619,704399999.0
2007-08-30 07:40:00,1.0619,1.0619,1.0616,1.0617,557399999.0
2007-08-30 07:45:00,1.0617,1.062,1.0613,1.0615,691499992.0
2007-08-30 07:50:00,1.0616,1.0623,1.0614,1.0623,1512199991.0
2007-08-30 07:55:00,1.0623,1.0624,1.0611,1.06133,1190900002.0
2007-08-30 08:00:00,1.0616,1.0624,1.06142,1.0621,2525199975.0
2007-08-30 08:05:00,1.0621,1.0622,1.0614,1.0618,1462500003.0
2007-08-30 08:10:00,1.0618,1.06235,1.0618,1.06235,860299999.0
2007-08-30 08:15:00,1.0624,1.0631,1.0622,1.0628,2255899993.0
2007-08-30 08:20:00,1.0628,1.0629,1.06245,1.0627,2412199992.0
2007-08-30 08:25:00,1.0627,1.0632,1.06255,1.063,1447999998.0
2007-08-30 08:30:00,1.063,1.063,1.0624,1.0629,4492699990.0
2007-08-30 08:35:00,1.0629,1.063,1.0624,1.0626,3284300013.0
2007-08-30 08:40:00,1.0626,1.063,1.0626,1.0628,1364999996.0
2007-08-30 08:45:00,1.0628,1.0634,1.0626,1.0634,2952999985.0
2007-08-30 08:50:00,1.0634,1.0636,1.0631,1.0634,6250799995.0
2007-08-30 08:55:00,1.0635,1.0642,1.0635,1.064,6975599997.0
2007-08-30 09:00:00,1.064,1.06465,1.0639,1.0642,3218699982.0
2007-08-30 09:05:00,1.0643,1.0653,1.06395,1.065,6356100013.0
2007-08-30 09:10:00,1.065,1.0653,1.0646,1.0648,4590600009.0
2007-08-30 09:15:00,1.0648,1.0649,1.064,1.0643,3950399996.0
2007-08-30 09:20:00,1.0643,1.0645,1.0629,1.063,4563311168.0
2007-08-30 09:25:00,1.063,1.0632,1.0626,1.06285,4152434828.0
2007-08-30 09:30:00,1.06285,1.063,1.0622,1.0629,6212514685.0
2007-08-30 09:35:00,1.0629,1.0633,1.0626,1.0626,4934400014.0
2007-08-30 09:40:00,1.0626,1.0633,1.06205,1.06315,5567841781.0
2007-08-30 09:45:00,1.06315,1.0632,1.0628,1.0629,2520100009.0
2007-08-30 09:50:00,1.06295,1.0631,1.06255,1.06265,2533580013.0
2007-08-30 09:55:00,1.06265,1.0631,1.06255,1.063,3481300014.0
2007-08-30 10:00:00,1.06295,1.063,1.0621,1.06295,4403399974.0
2007-08-30 10:05:00,1.063,1.0634,1.063,1.0634,1663299994.0
2007-08-30 10:10:00,1.0634,1.0634,1.06315,1.0632,1996799992.0
2007-08-30 10:15:00,1.0633,1.0637,1.0633,1.0637,2013999993.0
2007-08-30 10:20:00,1.0636,1.0637,1.06355,1.0636,1709239995.0
2007-08-30 10:25:00,1.0636,1.0637,1.0635,1.0635,1098100000.0
2007-08-30 10:30:00,1.0635,1.0635,1.0633,1.0634,1842200020.0
2007-08-30 10:35:00,1.0634,1.0635,1.0632,1.0634,1225100004.0
2007-08-30 10:40:00,1.0634,1.0635,1.06335,1.0635,834199999.0
2007-08-30 10:45:00,1.0635,1.0637,1.0631,1.0635,4210900000.0
2007-08-30 10:50:00,1.0635,1.0635,1.0631,1.0634,3449699954.0
2007-08-30 10:55:00,1.0635,1.0635,1.06325,1.06335,2738799986.0
2007-08-30 11:00:00,1.0633,1.06355,1.0633,1.06355,387999991.0
2007-08-30 11:05:00,1.06355,1.0643,1.06355,1.0636,3847400001.0
2007-08-30 11:10:00,1.0635,1.064,1.0631,1.0633,3613899979.0
2007-08-30 11:15:00,1.06325,1.0636,1.0629,1.0636,3828399995.0
2007-08-30 11:20:00,1.0635,1.0645,1.0634,1.0645,4076100002.0
2007-08-30 11:25:00,1.0645,1.0646,1.06405,1.06415,3369399998.0
2007-08-30 11:30:00,1.0642,1.0647,1.0638,1.0646,2137299991.0
2007-08-30 11:35:00,1.0646,1.0651,1.06455,1.0648,4654800007.0
2007-08-30 11:40:00,1.0648,1.0651,1.06455,1.0651,2850600012.0
2007-08-30 11:45:00,1.0651,1.0651,1.0648,1.0649,2888700020.0
2007-08-30 11:50:00,1.065,1.06525,1.06465,1.06465,2864200002.0
2007-08-30 11:55:00,1.06475,1.0661,1.0647,1.065,4881600012.0
2007-08-30 12:00:00,1.0652,1.0655,1.0647,1.0651,4683699990.0
2007-08-30 12:05:00,1.0651,1.06545,1.0646,1.0647,2872003861.0
2007-08-30 12:10:00,1.0647,1.0651,1.0633,1.0641,3823000025.0
2007-08-30 12:15:00,1.0642,1.0645,1.06415,1.0642,1273500002.0
2007-08-30 12:20:00,1.0642,1.0642,1.0635,1.0636,1143300016.0
2007-08-30 12:25:00,1.0637,1.064,1.0633,1.0637,4197899982.0
2007-08-30 12:30:00,1.0637,1.0637,1.0634,1.0636,936922119.0
2007-08-30 12:35:00,1.0636,1.0642,1.0636,1.0642,432499999.0
2007-08-30 12:40:00,1.0642,1.0645,1.064,1.06425,1615599995.0
2007-08-30 12:45:00,1.0643,1.0645,1.064,1.0642,1682343105.0
2007-08-30 12:50:00,1.06376,1.0646,1.06376,1.0641,3482658188.0
2007-08-30 12:55:00,1.0641,1.06455,1.06405,1.0642,2521858992.0
2007-08-30 13:00:00,1.0642,1.0646,1.06365,1.0644,3833599974.0
2007-08-30 13:05:00,1.0644,1.0644,1.06388,1.0643,2067999989.0
2007-08-30 13:10:00,1.0642,1.0643,1.0636,1.0637,1341767496.0
2007-08-30 13:15:00,1.0637,1.0639,1.06311,1.0635,2498232610.0
2007-08-30 13:20:00,1.0638,1.0642,1.0637,1.06405,1576199995.0
2007-08-30 13:25:00,1.06405,1.0645,1.0638,1.0644,2631099975.0
2007-08-30 13:30:00,1.0644,1.0645,1.0641,1.0645,681999996.0
2007-08-30 13:35:00,1.0645,1.0645,1.0638,1.0639,1685999988.0
2007-08-30 13:40:00,1.0639,1.06405,1.06375,1.0638,662900001.0
2007-08-30 13:45:00,1.06375,1.06405,1.0634,1.0636,3077092371.0
2007-08-30 13:50:00,1.06355,1.0637,1.0631,1.0633,1892099987.0
2007-08-30 13:55:00,1.0633,1.0633,1.0624,1.0625,3255299989.0
2007-08-30 14:00:00,1.0625,1.06255,1.0612,1.0621,4797199992.0
2007-08-30 14:05:00,1.0621,1.0625,1.0615,1.0625,4918400010.0
2007-08-30 14:10:00,1.0625,1.0625,1.0616,1.0619,3326599985.0
2007-08-30 14:15:00,1.0619,1.0627,1.0618,1.0626,2123700003.0
2007-08-30 14:20:00,1.0626,1.0635,1.0622,1.0634,4831699966.0
2007-08-30 14:25:00,1.0634,1.0634,1.0625,1.0628,2106200002.0
2007-08-30 14:30:00,1.0629,1.0629,1.0622,1.0627,2851599989.0
2007-08-30 14:35:00,1.0627,1.063,1.06225,1.06265,3013499981.0
2007-08-30 14:40:00,1.0627,1.0632,1.0621,1.0623,4789499989.0
2007-08-30 14:45:00,1.0623,1.0628,1.0614,1.0614,5162899989.0
2007-08-30 14:50:00,1.0614,1.0621,1.0614,1.0619,5771800029.0
2007-08-30 14:55:00,1.0619,1.062,1.0615,1.0619,5619399981.0
2007-08-30 15:00:00,1.0619,1.0623,1.0617,1.0622,4703499973.0
2007-08-30 15:05:00,1.0622,1.063,1.0622,1.0628,3637899988.0
2007-08-30 15:10:00,1.0628,1.0644,1.0627,1.06405,3373900002.0
2007-08-30 15:15:00,1.0641,1.0642,1.06395,1.064,4706500003.0
2007-08-30 15:20:00,1.064,1.0641,1.06345,1.0636,5710200010.0
2007-08-30 15:25:00,1.0635,1.0648,1.0634,1.0647,3733399994.0
2007-08-30 15:30:00,1.06465,1.06495,1.0643,1.0644,7073800010.0
2007-08-30 15:35:00,1.0644,1.0647,1.0635,1.0635,4578666080.0
2007-08-30 15:40:00,1.06345,1.06415,1.06345,1.0638,4774050894.0
2007-08-30 15:45:00,1.0638,1.0638,1.0623,1.0627,5412583852.0
2007-08-30 15:50:00,1.0627,1.0629,1.062,1.06245,4468525687.0
2007-08-30 15:55:00,1.0626,1.0627,1.06215,1.0623,4923699978.0
2007-08-30 16:00:00,1.0623,1.0632,1.0622,1.0628,6565024175.0
2007-08-30 16:05:00,1.0628,1.0628,1.06015,1.0604,5835880452.0
2007-08-30 16:10:00,1.0604,1.0611,1.0603,1.0606,5348199996.0
2007-08-30 16:15:00,1.0606,1.06105,1.0604,1.0604,3195700010.0
2007-08-30 16:20:00,1.0604,1.0605,1.0601,1.0603,1843368269.0
2007-08-30 16:25:00,1.0602,1.0603,1.0592,1.0593,5624899995.0
2007-08-30 16:30:00,1.0593,1.0593,1.0579,1.0582,5771299961.0
2007-08-30 16:35:00,1.0582,1.059,1.0581,1.0587,6117699974.0
2007-08-30 16:40:00,1.0587,1.059,1.058,1.0583,7127599952.0
2007-08-30 16:45:00,1.0584,1.0585,1.058,1.0581,5122099965.0
2007-08-30 16:50:00,1.0581,1.0582,1.056,1.0567,7127199960.0
2007-08-30 16:55:00,1.0567,1.0575,1.0565,1.05745,4467038287.0
2007-08-30 17:00:00,1.0574,1.0574,1.05475,1.0552,9078899997.0
2007-08-30 17:05:00,1.0551,1.0555,1.055,1.0552,7044999994.0
2007-08-30 17:10:00,1.0552,1.0554,1.0543,1.0547,7504699996.0
2007-08-30 17:15:00,1.0547,1.0555,1.0545,1.0554,6375426299.0
2007-08-30 17:20:00,1.0554,1.0556,1.0552,1.0555,5830899973.0
2007-08-30 17:25:00,1.0555,1.0567,1.0555,1.0565,3856400010.0
2007-08-30 17:30:00,1.0565,1.0573,1.0562,1.0568,4595699989.0
2007-08-30 17:35:00,1.0568,1.0569,1.0554,1.05545,4838110600.0
2007-08-30 17:40:00,1.05545,1.056,1.05545,1.05545,1194300004.0
2007-08-30 17:45:00,1.05545,1.056,1.0553,1.0559,2248699999.0
2007-08-30 17:50:00,1.0559,1.0573,1.0559,1.0572,3705300003.0
2007-08-30 17:55:00,1.0572,1.0573,1.0567,1.0567,4194599989.0
2007-08-30 18:00:00,1.0567,1.0573,1.05635,1.057,2439699994.0
2007-08-30 18:05:00,1.057,1.0572,1.05675,1.05675,1957324210.0
2007-08-30 18:10:00,1.0568,1.0568,1.0564,1.0565,1546553618.0
2007-08-30 18:15:00,1.0565,1.0571,1.0563,1.057,1360799998.0
2007-08-30 18:20:00,1.057,1.05755,1.0558,1.0564,5574300014.0
2007-08-30 18:25:00,1.0564,1.0567,1.0561,1.0561,3065603356.0
2007-08-30 18:30:00,1.0561,1.05625,1.0551,1.0558,4653464834.0
2007-08-30 18:35:00,1.0558,1.0558,1.0556,1.05565,2098300000.0
2007-08-30 18:40:00,1.05565,1.0558,1.05485,1.05505,3211699993.0
2007-08-30 18:45:00,1.05505,1.05505,1.0544,1.05475,3472258815.0
2007-08-30 18:50:00,1.0548,1.0553,1.05475,1.0551,1371500008.0
2007-08-30 18:55:00,1.055,1.0551,1.0545,1.0551,2683499989.0
2007-08-30 19:00:00,1.0551,1.0551,1.0546,1.0551,2075000005.0
2007-08-30 19:05:00,1.0551,1.0556,1.0551,1.0555,1392999995.0
2007-08-30 19:10:00,1.05555,1.05625,1.0554,1.056,1597000002.0
2007-08-30 19:15:00,1.05595,1.0563,1.05585,1.0561,1823100008.0
2007-08-30 19:20:00,1.056,1.0563,1.05585,1.05625,437299997.0
2007-08-30 19:25:00,1.05625,1.0569,1.05615,1.0562,4142199989.0
2007-08-30 19:30:00,1.0562,1.0568,1.0562,1.0567,1059300001.0
2007-08-30 19:35:00,1.0567,1.0567,1.0563,1.0565,2205499988.0
2007-08-30 19:40:00,1.0565,1.0568,1.0563,1.0565,1387099988.0
2007-08-30 19:45:00,1.0565,1.0566,1.0562,1.0564,1376399994.0
2007-08-30 19:50:00,1.0564,1.05685,1.0562,1.05645,1626100006.0
2007-08-30 19:55:00,1.05645,1.05655,1.0562,1.0564,829500004.0
2007-08-30 20:00:00,1.0564,1.0564,1.056,1.0561,1674600004.0
2007-08-30 20:05:00,1.0561,1.0569,1.0561,1.0568,2446052484.0
2007-08-30 20:10:00,1.0568,1.0568,1.0563,1.0565,954899995.0
2007-08-30 20:15:00,1.0565,1.0569,1.0563,1.05685,809099999.0
2007-08-30 20:20:00,1.0568,1.05685,1.0565,1.0565,1217800001.0
2007-08-30 20:25:00,1.0565,1.0567,1.05635,1.05665,1592399993.0
2007-08-30 20:30:00,1.05665,1.058,1.05665,1.0576,1638606004.0
2007-08-30 20:35:00,1.0576,1.0577,1.05715,1.05735,3200599986.0
2007-08-30 20:40:00,1.05735,1.0578,1.05735,1.0576,1584900013.0
2007-08-30 20:45:00,1.05755,1.0583,1.05755,1.0581,1159200001.0
2007-08-30 20:50:00,1.0581,1.0581,1.0578,1.05805,2060981593.0
2007-08-30 20:55:00,1.05805,1.05855,1.05795,1.0584,2614799994.0
2007-08-30 21:00:00,1.0584,1.0587,1.0583,1.05845,1679099996.0
2007-08-30 21:05:00,1.05845,1.0586,1.058,1.058,909399999.0
2007-08-30 21:10:00,1.058,1.0582,1.0575,1.0577,1488099997.0
2007-08-30 21:15:00,1.0577,1.0582,1.0577,1.058,1809400000.0
2007-08-30 21:20:00,1.058,1.058,1.05715,1.0572,3131399996.0
2007-08-30 21:25:00,1.0572,1.05765,1.0572,1.0576,2542900006.0
2007-08-30 21:30:00,1.0576,1.0579,1.0576,1.0577,3013858661.0
2007-08-30 21:35:00,1.0577,1.0585,1.0577,1.0581,1832199999.0
2007-08-30 21:40:00,1.0581,1.0586,1.058,1.0586,2854699987.0
2007-08-30 21:45:00,1.0586,1.0586,1.0578,1.0582,2728200012.0
2007-08-30 21:50:00,1.0582,1.0584,1.058,1.0584,1027700001.0
2007-08-30 21:55:00,1.0584,1.0586,1.058,1.05855,1157700000.0
2007-08-30 22:00:00,1.0586,1.0586,1.0583,1.0584,525000000.0
2007-08-30 22:05:00,1.0584,1.0585,1.0582,1.05835,525999998.0
2007-08-30 22:10:00,1.05835,1.0585,1.058,1.0581,979900004.0
2007-08-30 22:15:00,1.05815,1.0584,1.0577,1.0581,437200000.0
2007-08-30 22:20:00,1.05805,1.0581,1.0578,1.0579,252100000.0
2007-08-30 22:25:00,1.0579,1.0583,1.0578,1.0583,538499999.0
2007-08-30 22:30:00,1.05782,1.0585,1.05782,1.0581,628200000.0
2007-08-30 22:35:00,1.0581,1.0582,1.0577,1.0578,758800003.0
2007-08-30 22:40:00,1.0578,1.0584,1.0577,1.0584,645700001.0
2007-08-30 22:45:00,1.0584,1.0584,1.0579,1.0581,417200001.0
2007-08-30 22:50:00,1.0581,1.0585,1.0581,1.0584,247100000.0
2007-08-30 22:55:00,1.0584,1.0586,1.0584,1.05855,127400000.0
2007-08-30 23:00:00,1.0583,1.0586,1.0582,1.0583,482999999.0
2007-08-30 23:05:00,1.0586,1.0586,1.0581,1.0584,239999999.0
2007-08-30 23:10:00,1.0584,1.05845,1.0569,1.05765,805099996.0
2007-08-30 23:15:00,1.0579,1.0579,1.05757,1.05777,249200002.0
2007-08-30 23:20:00,1.0579,1.058,1.0572,1.0572,184199999.0
2007-08-30 23:25:00,1.0575,1.0581,1.0573,1.05744,203600000.0
2007-08-30 23:30:00,1.05758,1.05761,1.05749,1.05755,86300002.0
2007-08-30 23:35:00,1.05756,1.0578,1.05735,1.05752,256400001.0
2007-08-30 23:40:00,1.05768,1.0579,1.0572,1.0573,174100003.0
2007-08-30 23:45:00,1.0573,1.0575,1.05709,1.05723,1207400000.0
2007-08-30 23:50:00,1.05725,1.0575,1.05716,1.0575,640399999.0
2007-08-30 23:55:00,1.05722,1.05732,1.05715,1.0573,365100003.0
2007-08-31 00:00:00,1.0575,1.05755,1.0574,1.0575,37200000.0
2007-08-31 00:05:00,1.0575,1.0576,1.0574,1.0574,137799999.0
2007-08-31 00:10:00,1.0575,1.0577,1.0572,1.0573,741400009.0
2007-08-31 00:15:00,1.0573,1.05755,1.0572,1.05755,382699999.0
2007-08-31 00:20:00,1.0577,1.0579,1.05742,1.05748,482599997.0
2007-08-31 00:25:00,1.0578,1.0578,1.0577,1.0577,677400004.0
2007-08-31 00:30:00,1.0577,1.0578,1.0577,1.0577,539500013.0
2007-08-31 00:35:00,1.0577,1.0578,1.05736,1.05736,554100008.0
2007-08-31 00:40:00,1.05752,1.0578,1.05738,1.0577,359600003.0
2007-08-31 00:45:00,1.0578,1.058,1.0576,1.058,674300001.0
2007-08-31 00:50:00,1.058,1.058,1.05755,1.0576,320300002.0
2007-08-31 00:55:00,1.0576,1.0578,1.0575,1.05755,528312194.0
2007-08-31 01:00:00,1.05755,1.0576,1.05715,1.05731,1112708015.0
2007-08-31 01:05:00,1.0574,1.05755,1.057,1.0574,322599998.0
2007-08-31 01:10:00,1.0574,1.0574,1.057,1.05705,170600000.0
2007-08-31 01:15:00,1.0572,1.0572,1.057,1.0571,231300000.0
2007-08-31 01:20:00,1.057,1.0574,1.05665,1.0571,1540199997.0
2007-08-31 01:25:00,1.05705,1.0572,1.057,1.057,1352000006.0
2007-08-31 01:30:00,1.0571,1.0571,1.0563,1.0564,232299997.0
2007-08-31 01:35:00,1.0563,1.0563,1.0557,1.0561,572200001.0
2007-08-31 01:40:00,1.0561,1.0562,1.0556,1.0559,1074999995.0
2007-08-31 01:45:00,1.05569,1.0559,1.05531,1.0559,608700003.0
2007-08-31 01:50:00,1.0559,1.0559,1.05565,1.0558,353300000.0
2007-08-31 01:55:00,1.05538,1.0562,1.05531,1.05555,620400005.0
2007-08-31 02:00:00,1.0559,1.0562,1.0559,1.0561,182600001.0
2007-08-31 02:05:00,1.0561,1.0561,1.05548,1.0561,672799998.0
2007-08-31 02:10:00,1.056,1.0561,1.05575,1.0561,73300000.0
2007-08-31 02:15:00,1.0561,1.0562,1.05581,1.05588,468800006.0
2007-08-31 02:20:00,1.05585,1.0566,1.05564,1.0566,1782900003.0
2007-08-31 02:25:00,1.0567,1.0572,1.0567,1.0571,648400005.0
2007-08-31 02:30:00,1.0571,1.0573,1.05705,1.0572,882900001.0
2007-08-31 02:35:00,1.0572,1.0582,1.05683,1.058,1027900003.0
2007-08-31 02:40:00,1.058,1.058,1.0577,1.0579,727899998.0
2007-08-31 02:45:00,1.0579,1.058,1.05759,1.05768,320700000.0
2007-08-31 02:50:00,1.05778,1.0581,1.0575,1.05765,470500000.0
2007-08-31 02:55:00,1.05765,1.0579,1.05755,1.0579,519400006.0
2007-08-31 03:00:00,1.0579,1.0579,1.05736,1.05747,443100000.0
2007-08-31 03:05:00,1.0579,1.0579,1.05729,1.05765,322800000.0
2007-08-31 03:10:00,1.05765,1.0578,1.05755,1.05755,288500001.0
2007-08-31 03:15:00,1.0576,1.05765,1.05745,1.05765,1119300010.0
2007-08-31 03:20:00,1.0577,1.0579,1.05755,1.05765,520500000.0
2007-08-31 03:25:00,1.0576,1.05835,1.0576,1.0582,476100002.0
2007-08-31 03:30:00,1.0582,1.05845,1.05815,1.05845,932099997.0
2007-08-31 03:35:00,1.0585,1.05855,1.05797,1.05812,200300000.0
2007-08-31 03:40:00,1.05816,1.0584,1.05788,1.0583,126800000.0
2007-08-31 03:45:00,1.05825,1.0583,1.05797,1.05825,188699998.0
2007-08-31 03:50:00,1.05825,1.05825,1.05768,1.0582,363100000.0
2007-08-31 03:55:00,1.0581,1.0581,1.05775,1.05775,95900000.0
2007-08-31 04:00:00,1.05785,1.05785,1.0577,1.05775,48500000.0
2007-08-31 04:05:00,1.05729,1.0575,1.05722,1.05743,571800004.0
2007-08-31 04:10:00,1.0577,1.0577,1.05745,1.0576,177900000.0
2007-08-31 04:15:00,1.0576,1.0577,1.0575,1.0575,68900000.0
2007-08-31 04:20:00,1.0575,1.0575,1.05699,1.0575,124699997.0
2007-08-31 04:25:00,1.0575,1.0575,1.05693,1.0574,286799996.0
2007-08-31 04:30:00,1.05697,1.0572,1.0569,1.05707,489200002.0
2007-08-31 04:35:00,1.0575,1.0575,1.05697,1.0571,242800000.0
2007-08-31 04:40:00,1.05724,1.0575,1.05712,1.0575,192600000.0
2007-08-31 04:45:00,1.05727,1.0575,1.05683,1.0573,271799992.0
2007-08-31 04:50:00,1.0573,1.0573,1.05655,1.05666,492999999.0
2007-08-31 04:55:00,1.057,1.0571,1.05662,1.05695,355100000.0
2007-08-31 05:00:00,1.057,1.0572,1.05695,1.0571,413800001.0
2007-08-31 05:05:00,1.0569,1.0571,1.05665,1.0569,968899994.0
2007-08-31 05:10:00,1.0571,1.0571,1.0559,1.0562,1107400002.0
2007-08-31 05:15:00,1.0563,1.0564,1.0563,1.0563,156700000.0
2007-08-31 05:20:00,1.0558,1.0563,1.0558,1.05599,450400006.0
2007-08-31 05:25:00,1.05603,1.0563,1.05585,1.05601,348900001.0
2007-08-31 05:30:00,1.0563,1.0564,1.0559,1.0561,496800004.0
2007-08-31 05:35:00,1.0561,1.0571,1.0559,1.056,2126400001.0
2007-08-31 05:40:00,1.056,1.0562,1.05585,1.05605,842700001.0
2007-08-31 05:45:00,1.056,1.0561,1.05554,1.0561,1111200003.0
2007-08-31 05:50:00,1.0561,1.0562,1.05565,1.05575,716600004.0
2007-08-31 05:55:00,1.0558,1.0561,1.05553,1.0559,465299996.0
2007-08-31 06:00:00,1.05562,1.0578,1.05546,1.05695,3231999983.0
2007-08-31 06:05:00,1.05695,1.057,1.0567,1.0568,633099991.0
2007-08-31 06:10:00,1.0568,1.0568,1.0559,1.056,557400003.0
2007-08-31 06:15:00,1.056,1.0562,1.05573,1.0561,1934599996.0
2007-08-31 06:20:00,1.0561,1.05615,1.05586,1.056,509500001.0
2007-08-31 06:25:00,1.05595,1.0564,1.0559,1.0563,1147800009.0
2007-08-31 06:30:00,1.0563,1.0569,1.0561,1.0565,597100003.0
2007-08-31 06:35:00,1.0564,1.0565,1.0561,1.0563,269300001.0
2007-08-31 06:40:00,1.0563,1.0563,1.05625,1.0563,172199995.0
2007-08-31 06:45:00,1.0563,1.0563,1.05603,1.0563,144500000.0
2007-08-31 06:50:00,1.0563,1.0563,1.05595,1.05615,394299998.0
2007-08-31 06:55:00,1.0562,1.0564,1.05591,1.0563,340700000.0
2007-08-31 07:00:00,1.05605,1.0564,1.05601,1.0562,2451807975.0
2007-08-31 07:05:00,1.0563,1.0572,1.05627,1.05658,1874799999.0
2007-08-31 07:10:00,1.0565,1.0566,1.05607,1.0566,981000005.0
2007-08-31 07:15:00,1.05642,1.0566,1.05609,1.05618,1523201344.0
2007-08-31 07:20:00,1.0563,1.05671,1.0563,1.0566,1376700003.0
2007-08-31 07:25:00,1.05663,1.05665,1.05624,1.0565,2813799997.0
2007-08-31 07:30:00,1.0567,1.0568,1.05609,1.0565,452199995.0
2007-08-31 07:35:00,1.0567,1.0567,1.05629,1.0565,295100000.0
2007-08-31 07:40:00,1.0561,1.05664,1.0559,1.05595,869200003.0
2007-08-31 07:45:00,1.056,1.0562,1.056,1.0562,91799999.0
2007-08-31 07:50:00,1.0562,1.0568,1.0556,1.0568,1372500004.0
2007-08-31 07:55:00,1.0568,1.0583,1.0564,1.0578,4756599993.0
2007-08-31 08:00:00,1.0578,1.0578,1.0575,1.0576,795400002.0
2007-08-31 08:05:00,1.0576,1.0579,1.0573,1.0574,1981799997.0
2007-08-31 08:10:00,1.0574,1.0579,1.05682,1.05705,2017000011.0
2007-08-31 08:15:00,1.0572,1.0573,1.0568,1.0568,510199997.0
2007-08-31 08:20:00,1.0569,1.0569,1.0567,1.0569,654700003.0
2007-08-31 08:25:00,1.0569,1.0569,1.05675,1.0569,187157658.0
2007-08-31 08:30:00,1.0569,1.0569,1.0565,1.0565,458275965.0
2007-08-31 08:35:00,1.0565,1.0565,1.0555,1.0562,890982130.0
2007-08-31 08:40:00,1.0562,1.0563,1.0559,1.0563,943299999.0
2007-08-31 08:45:00,1.0563,1.0563,1.0547,1.0548,1299899999.0
2007-08-31 08:50:00,1.0548,1.0548,1.05345,1.0539,2175000000.0
2007-08-31 08:55:00,1.0539,1.0545,1.053,1.0539,2938000003.0
2007-08-31 09:00:00,1.0539,1.0546,1.0539,1.0542,2148700004.0
2007-08-31 09:05:00,1.0542,1.0556,1.0539,1.0556,3865899994.0
2007-08-31 09:10:00,1.0556,1.0557,1.0541,1.0547,1842799997.0
2007-08-31 09:15:00,1.0548,1.0552,1.0547,1.0552,1448399997.0
2007-08-31 09:20:00,1.0552,1.0555,1.0544,1.0548,3530800023.0
2007-08-31 09:25:00,1.0548,1.0549,1.0542,1.0544,5043099951.0
2007-08-31 09:30:00,1.0546,1.055,1.05455,1.0547,1231800000.0
2007-08-31 09:35:00,1.0547,1.0551,1.0546,1.055,773599999.0
2007-08-31 09:40:00,1.055,1.0556,1.0549,1.055,2773900023.0
2007-08-31 09:45:00,1.0551,1.0552,1.0548,1.0551,1329100011.0
2007-08-31 09:50:00,1.0552,1.0552,1.0546,1.0546,1248500000.0
2007-08-31 09:55:00,1.0546,1.0546,1.0542,1.0544,1210899998.0
2007-08-31 10:00:00,1.0539,1.0546,1.0539,1.0543,1982400003.0
2007-08-31 10:05:00,1.0544,1.0546,1.0542,1.0542,337900000.0
2007-08-31 10:10:00,1.0543,1.0545,1.0539,1.05435,1128800002.0
2007-08-31 10:15:00,1.0544,1.0544,1.05313,1.0538,3450400013.0
2007-08-31 10:20:00,1.054,1.0544,1.0537,1.0541,2501600011.0
2007-08-31 10:25:00,1.0541,1.0541,1.0529,1.0533,2933899998.0
2007-08-31 10:30:00,1.0533,1.0535,1.05325,1.0534,2128300006.0
2007-08-31 10:35:00,1.0534,1.0541,1.0534,1.054,2317900015.0
2007-08-31 10:40:00,1.054,1.054,1.0538,1.0539,567100001.0
2007-08-31 10:45:00,1.0539,1.0541,1.0537,1.0541,1424999997.0
2007-08-31 10:50:00,1.0541,1.0542,1.0538,1.0542,2915700007.0
2007-08-31 10:55:00,1.0542,1.0548,1.0541,1.0548,2106799993.0
2007-08-31 11:00:00,1.0548,1.0548,1.0538,1.0543,3148799995.0
2007-08-31 11:05:00,1.0543,1.0546,1.0542,1.0542,938899991.0
2007-08-31 11:10:00,1.0542,1.0542,1.0531,1.0532,1399099997.0
2007-08-31 11:15:00,1.0532,1.0542,1.0529,1.0542,3129785352.0
2007-08-31 11:20:00,1.0541,1.0542,1.0535,1.0537,1491800004.0
2007-08-31 11:25:00,1.0537,1.0538,1.0536,1.0536,943859066.0
2007-08-31 11:30:00,1.0536,1.054,1.05345,1.05385,963200007.0
2007-08-31 11:35:00,1.0539,1.0542,1.0539,1.0541,1083337517.0
2007-08-31 11:40:00,1.0541,1.0541,1.0528,1.0529,4131900020.0
2007-08-31 11:45:00,1.0529,1.0529,1.0525,1.0525,1213600002.0
2007-08-31 11:50:00,1.0525,1.0525,1.052,1.0524,3563713886.0
2007-08-31 11:55:00,1.0524,1.0528,1.052,1.05265,1841700001.0
2007-08-31 12:00:00,1.05265,1.05285,1.0525,1.0528,1738100003.0
2007-08-31 12:05:00,1.0527,1.0535,1.0527,1.0533,2146299995.0
2007-08-31 12:10:00,1.0534,1.0535,1.0521,1.0522,3168000032.0
2007-08-31 12:15:00,1.0522,1.0526,1.052,1.0525,3306400014.0
2007-08-31 12:20:00,1.0526,1.0539,1.0524,1.0537,4576799982.0
2007-08-31 12:25:00,1.0537,1.055,1.0537,1.0544,4867067349.0
2007-08-31 12:30:00,1.0544,1.0554,1.05435,1.0547,4715370613.0
2007-08-31 12:35:00,1.0547,1.0552,1.0543,1.0547,3297100002.0
2007-08-31 12:40:00,1.0547,1.0548,1.05435,1.0546,2256199991.0
2007-08-31 12:45:00,1.0546,1.0547,1.0541,1.0544,2602800016.0
2007-08-31 12:50:00,1.0544,1.0547,1.0537,1.0537,3732425346.0
2007-08-31 12:55:00,1.0538,1.0542,1.0535,1.0535,2574199998.0
2007-08-31 13:00:00,1.0535,1.0539,1.0535,1.0539,1229000002.0
2007-08-31 13:05:00,1.0539,1.0547,1.0536,1.0545,2258699998.0
2007-08-31 13:10:00,1.0545,1.0547,1.0542,1.0546,1304399999.0
2007-08-31 13:15:00,1.0545,1.05535,1.05395,1.0553,3541700004.0
2007-08-31 13:20:00,1.0553,1.0553,1.05415,1.05415,3916400000.0
2007-08-31 13:25:00,1.0542,1.0545,1.0537,1.0538,3607800003.0
2007-08-31 13:30:00,1.0537,1.054,1.0533,1.0536,2616072759.0
2007-08-31 13:35:00,1.0536,1.0537,1.0529,1.0536,2613399996.0
2007-08-31 13:40:00,1.0536,1.0539,1.05255,1.05255,4326699990.0
2007-08-31 13:45:00,1.0526,1.0531,1.0524,1.0526,5124299988.0
2007-08-31 13:50:00,1.0527,1.053,1.0523,1.05285,3549300009.0
2007-08-31 13:55:00,1.0529,1.0531,1.0525,1.053,3275199999.0
2007-08-31 14:00:00,1.053,1.0539,1.05295,1.0534,4857400003.0
2007-08-31 14:05:00,1.0534,1.0536,1.05315,1.05345,2708582819.0
2007-08-31 14:10:00,1.05345,1.0541,1.053,1.0541,1438660455.0
2007-08-31 14:15:00,1.0541,1.0542,1.0536,1.0541,1904299998.0
2007-08-31 14:20:00,1.0541,1.0545,1.0539,1.0542,5012000017.0
2007-08-31 14:25:00,1.0542,1.0543,1.0537,1.0537,1425900004.0
2007-08-31 14:30:00,1.0535,1.0535,1.0506,1.0517,5671400019.0
2007-08-31 14:35:00,1.0518,1.052,1.0517,1.0519,4566853876.0
2007-08-31 14:40:00,1.0519,1.054,1.0519,1.0535,5745799990.0
2007-08-31 14:45:00,1.0535,1.0537,1.0531,1.0535,2900899991.0
2007-08-31 14:50:00,1.0535,1.0535,1.0533,1.0534,802499996.0
2007-08-31 14:55:00,1.0534,1.0534,1.0523,1.0523,2725799999.0
2007-08-31 15:00:00,1.0524,1.053,1.0523,1.053,1744200005.0
2007-08-31 15:05:00,1.053,1.0537,1.0529,1.0535,4407200006.0
2007-08-31 15:10:00,1.0535,1.0538,1.05305,1.0531,2160474514.0
2007-08-31 15:15:00,1.0528,1.0535,1.0528,1.0533,4429599522.0
2007-08-31 15:20:00,1.0533,1.0533,1.0529,1.05295,2775700001.0
2007-08-31 15:25:00,1.053,1.05305,1.0522,1.0523,4465830383.0
2007-08-31 15:30:00,1.0523,1.05235,1.05165,1.05175,6078483502.0
2007-08-31 15:35:00,1.0518,1.0526,1.0517,1.0524,5196799980.0
2007-08-31 15:40:00,1.0524,1.0534,1.05235,1.0529,3780299993.0
2007-08-31 15:45:00,1.0529,1.0537,1.0529,1.0533,5185899984.0
2007-08-31 15:50:00,1.0533,1.0534,1.053,1.05315,2883200013.0
2007-08-31 15:55:00,1.05315,1.0535,1.05275,1.0533,2109700003.0
2007-08-31 16:00:00,1.0533,1.0564,1.0533,1.0551,4129000003.0
2007-08-31 16:05:00,1.0551,1.0555,1.0539,1.0552,4395199991.0
2007-08-31 16:10:00,1.0552,1.0579,1.0548,1.0568,7563299978.0
2007-08-31 16:15:00,1.0568,1.0568,1.055,1.0552,5301599999.0
2007-08-31 16:20:00,1.055,1.056,1.0546,1.0547,6720200010.0
2007-08-31 16:25:00,1.0547,1.0556,1.0544,1.0551,4717532602.0
2007-08-31 16:30:00,1.0551,1.0554,1.0538,1.0539,3277000001.0
2007-08-31 16:35:00,1.054,1.0542,1.0534,1.054,6111299996.0
2007-08-31 16:40:00,1.054,1.0552,1.054,1.0548,4736200008.0
2007-08-31 16:45:00,1.0549,1.0567,1.0547,1.0564,9548299963.0
2007-08-31 16:50:00,1.0564,1.0566,1.0561,1.0566,7403385872.0
2007-08-31 16:55:00,1.0566,1.0578,1.05635,1.0577,7344899973.0
2007-08-31 17:00:00,1.0578,1.0583,1.05725,1.0577,7178092828.0
2007-08-31 17:05:00,1.0576,1.0591,1.05735,1.05885,9129699971.0
2007-08-31 17:10:00,1.0591,1.0592,1.0579,1.058,5178099959.0
2007-08-31 17:15:00,1.058,1.0588,1.0574,1.0578,6069899982.0
2007-08-31 17:20:00,1.0578,1.0578,1.0569,1.0571,9250649974.0
2007-08-31 17:25:00,1.0571,1.05745,1.057,1.0574,5566000023.0
2007-08-31 17:30:00,1.0574,1.0575,1.0566,1.0567,3338799992.0
2007-08-31 17:35:00,1.0567,1.0567,1.0555,1.0555,7205300008.0
2007-08-31 17:40:00,1.0554,1.0556,1.0549,1.05555,7790200023.0
2007-08-31 17:45:00,1.05555,1.0571,1.0555,1.0566,7967599984.0
2007-08-31 17:50:00,1.0567,1.0568,1.0563,1.0566,4533699987.0
2007-08-31 17:55:00,1.0566,1.0567,1.056,1.0562,3385200004.0
2007-08-31 18:00:00,1.0562,1.0564,1.05575,1.0559,3288000005.0
2007-08-31 18:05:00,1.0559,1.05645,1.0558,1.0559,980199999.0
2007-08-31 18:10:00,1.05585,1.05595,1.0555,1.0555,493872635.0
2007-08-31 18:15:00,1.0555,1.0555,1.05495,1.0552,3358099981.0
2007-08-31 18:20:00,1.0552,1.0561,1.0551,1.056,5232899998.0
2007-08-31 18:25:00,1.056,1.0562,1.0558,1.0561,4440599987.0
2007-08-31 18:30:00,1.0561,1.0562,1.05475,1.055,7219700007.0
2007-08-31 18:35:00,1.0551,1.05545,1.055,1.0551,4598100004.0
2007-08-31 18:40:00,1.0551,1.0553,1.055,1.0552,3233000000.0
2007-08-31 18:45:00,1.0552,1.0552,1.0535,1.0545,5180258836.0
2007-08-31 18:50:00,1.0545,1.0552,1.0545,1.0551,5240000011.0
2007-08-31 18:55:00,1.0551,1.0551,1.05405,1.0547,5870100019.0
2007-08-31 19:00:00,1.0547,1.0551,1.0544,1.0547,4893599992.0
2007-08-31 19:05:00,1.0547,1.0548,1.0545,1.0547,3528799990.0
2007-08-31 19:10:00,1.0547,1.0549,1.0546,1.0547,2446599988.0
2007-08-31 19:15:00,1.0547,1.0556,1.0544,1.0553,3449400035.0
2007-08-31 19:20:00,1.0553,1.0553,1.05475,1.055,2054200008.0
2007-08-31 19:25:00,1.055,1.0551,1.0546,1.0547,1432099995.0
2007-08-31 19:30:00,1.0547,1.05505,1.0545,1.0549,3565799993.0
2007-08-31 19:35:00,1.0549,1.055,1.0547,1.0547,1417199995.0
2007-08-31 19:40:00,1.0547,1.0549,1.0546,1.0547,2645528715.0
2007-08-31 19:45:00,1.0547,1.0548,1.0545,1.0546,1960825376.0
2007-08-31 19:50:00,1.0546,1.0549,1.0546,1.0548,1744600002.0
2007-08-31 19:55:00,1.0548,1.055,1.0548,1.0548,1918099999.0
2007-08-31 20:00:00,1.0548,1.055,1.0547,1.0548,1819899990.0
2007-08-31 20:05:00,1.0548,1.0549,1.05475,1.0548,1031799978.0
2007-08-31 20:10:00,1.0548,1.0549,1.0547,1.0548,624199994.0
2007-08-31 20:15:00,1.0548,1.055,1.0547,1.0549,1851599999.0
2007-08-31 20:20:00,1.0549,1.05515,1.0547,1.05495,1066799997.0
2007-08-31 20:25:00,1.05505,1.0552,1.0548,1.055,2062199983.0
2007-08-31 20:30:00,1.055,1.0552,1.0548,1.0551,2059599955.0
2007-08-31 20:35:00,1.0551,1.0552,1.0549,1.0551,1324299993.0
2007-08-31 20:40:00,1.05515,1.05515,1.0548,1.0548,1443399996.0
2007-08-31 20:45:00,1.0549,1.05515,1.0549,1.0549,904399998.0
2007-08-31 20:50:00,1.0549,1.055,1.0548,1.0549,565799999.0
2007-08-31 20:55:00,1.0549,1.055,1.05457,1.05485,462399999.0
2007-08-31 21:00:00,1.05485,1.05505,1.0548,1.05505,496900000.0
2007-08-31 21:05:00,1.05505,1.0555,1.055,1.0553,1414500004.0
2007-08-31 21:10:00,1.0553,1.0553,1.0552,1.0552,932899996.0
2007-08-31 21:15:00,1.0552,1.0552,1.0549,1.055,742000002.0
2007-08-31 21:20:00,1.055,1.055,1.0548,1.05495,516300001.0
2007-08-31 21:25:00,1.05495,1.05505,1.0548,1.055,742899999.0
2007-08-31 21:30:00,1.055,1.0553,1.055,1.05505,754399995.0
2007-08-31 21:35:00,1.0551,1.0551,1.0546,1.0549,1371900007.0
2007-08-31 21:40:00,1.0549,1.055,1.05455,1.055,301000003.0
2007-08-31 21:45:00,1.05472,1.055,1.05465,1.05473,1035200001.0
2007-08-31 21:50:00,1.0549,1.05545,1.0549,1.0553,1113499999.0
2007-08-31 21:55:00,1.0553,1.056,1.0553,1.056,983999998.0
2007-08-31 22:00:00,1.056,1.05615,1.05535,1.05585,726600001.0
2007-08-31 22:05:00,1.05585,1.0559,1.0557,1.0558,93100000.0
2007-08-31 22:10:00,1.0557,1.05615,1.0557,1.05605,491601040.0
2007-08-31 22:15:00,1.05605,1.05605,1.0557,1.0557,531599999.0
2007-08-31 22:20:00,1.0558,1.056,1.0556,1.0558,495800001.0
2007-08-31 22:25:00,1.0558,1.05615,1.0558,1.0558,179799999.0
2007-08-31 22:30:00,1.0558,1.0563,1.0558,1.05595,435699999.0
2007-08-31 22:35:00,1.0561,1.05625,1.0558,1.0559,477199999.0
2007-08-31 22:40:00,1.05595,1.056,1.0557,1.0558,155600000.0
2007-08-31 22:45:00,1.0558,1.05585,1.0556,1.05575,162299998.0
2007-08-31 22:50:00,1.05575,1.05575,1.0553,1.0553,160999998.0
2007-08-31 22:55:00,1.0553,1.0554,1.05483,1.0553,118400000.0
2007-09-03 00:00:00,1.0554,1.0555,1.0554,1.0554,2000000.0
2007-09-03 00:05:00,1.0555,1.0557,1.0555,1.0555,4000000.0
2007-09-03 00:10:00,1.0554,1.0556,1.0554,1.0555,3000000.0
2007-09-03 00:15:00,1.0554,1.0555,1.0554,1.0555,2000000.0
2007-09-03 00:20:00,1.0554,1.0555,1.0553,1.0553,2000000.0
2007-09-03 00:35:00,1.0555,1.0555,1.0553,1.0554,2000000.0
2007-09-03 00:40:00,1.0553,1.0553,1.0553,1.0553,1000000.0
2007-09-03 00:45:00,1.0552,1.0552,1.0552,1.0552,1000000.0
2007-09-03 00:50:00,1.055,1.0553,1.0549,1.0549,3000000.0
2007-09-03 00:55:00,1.0547,1.0549,1.0545,1.0549,2000000.0
2007-09-03 01:00:00,1.0548,1.0549,1.0548,1.0548,2000000.0
2007-09-03 01:05:00,1.0549,1.0549,1.0549,1.0549,1000000.0
2007-09-03 01:10:00,1.0547,1.0549,1.0544,1.0545,2000000.0
2007-09-03 01:15:00,1.0546,1.0547,1.0543,1.0543,3000000.0
2007-09-03 01:20:00,1.0545,1.0547,1.0545,1.0545,2000000.0
2007-09-03 01:25:00,1.0546,1.0547,1.0546,1.0547,1000000.0
2007-09-03 01:40:00,1.0548,1.0548,1.0548,1.0548,1000000.0
2007-09-03 01:45:00,1.0547,1.0547,1.0547,1.0547,1000000.0
2007-09-03 01:55:00,1.0546,1.0547,1.0545,1.0547,1000000.0
2007-09-03 02:00:00,1.0547,1.0547,1.0546,1.0547,901000000.0
2007-09-03 02:05:00,1.0547,1.05485,1.0544,1.0545,325400000.0
2007-09-03 02:10:00,1.0547,1.0547,1.0544,1.0546,329200001.0
2007-09-03 02:15:00,1.0547,1.0547,1.0545,1.0545,320600001.0
2007-09-03 02:20:00,1.0545,1.05456,1.0544,1.0544,346900000.0
2007-09-03 02:25:00,1.0545,1.0547,1.05435,1.05455,1706499999.0
2007-09-03 02:30:00,1.05455,1.05455,1.054,1.0542,76599999.0
2007-09-03 02:35:00,1.05425,1.0547,1.05407,1.05455,987999997.0
2007-09-03 02:40:00,1.05455,1.0547,1.0545,1.0546,236400000.0
2007-09-03 02:45:00,1.05455,1.0546,1.0545,1.0546,120400000.0
2007-09-03 02:50:00,1.05423,1.0547,1.05423,1.0546,267099999.0
2007-09-03 02:55:00,1.0546,1.0547,1.05383,1.05415,301899998.0
2007-09-03 03:00:00,1.05415,1.05435,1.0541,1.05425,408199999.0
2007-09-03 03:05:00,1.05425,1.05435,1.05395,1.05435,97000000.0
2007-09-03 03:10:00,1.05435,1.0545,1.05405,1.05405,603500000.0
2007-09-03 03:15:00,1.0543,1.0543,1.0542,1.0543,355200002.0
2007-09-03 03:20:00,1.0543,1.0544,1.05398,1.0543,413600003.0
2007-09-03 03:25:00,1.0543,1.0543,1.0539,1.05411,312289034.0
2007-09-03 03:30:00,1.05408,1.0543,1.05402,1.0543,290099996.0
2007-09-03 03:35:00,1.0543,1.0543,1.0541,1.0543,147900000.0
2007-09-03 03:40:00,1.054,1.0543,1.05369,1.05406,489000003.0
2007-09-03 03:45:00,1.0543,1.0544,1.05425,1.0543,216099999.0
2007-09-03 03:50:00,1.0542,1.0542,1.05405,1.0541,345000000.0
2007-09-03 03:55:00,1.0541,1.0541,1.0529,1.0535,722600000.0
2007-09-03 04:00:00,1.0535,1.0535,1.0531,1.0533,363300000.0
2007-09-03 04:05:00,1.0533,1.0538,1.0532,1.05345,664000003.0
2007-09-03 04:10:00,1.0535,1.0535,1.0533,1.0533,508199998.0
2007-09-03 04:15:00,1.0534,1.0535,1.05319,1.0535,396699999.0
2007-09-03 04:20:00,1.0535,1.0535,1.05307,1.05318,398100000.0
2007-09-03 04:25:00,1.0535,1.0535,1.05322,1.05322,48400000.0
2007-09-03 04:30:00,1.0535,1.0535,1.05318,1.0535,33400000.0
2007-09-03 04:35:00,1.05324,1.0535,1.05317,1.05322,90000000.0
2007-09-03 04:40:00,1.05342,1.0535,1.0531,1.0535,351158232.0
2007-09-03 04:45:00,1.05327,1.0535,1.05307,1.0535,315400003.0
2007-09-03 04:50:00,1.05315,1.0545,1.05305,1.0541,1130199999.0
2007-09-03 04:55:00,1.054,1.0551,1.05395,1.0542,1555799979.0
2007-09-03 05:00:00,1.0543,1.0547,1.0541,1.0547,693399999.0
2007-09-03 05:05:00,1.0547,1.0547,1.0544,1.0545,121000002.0
2007-09-03 05:10:00,1.0544,1.0544,1.05375,1.0542,412399998.0
2007-09-03 05:15:00,1.05393,1.0542,1.05393,1.0541,609300007.0
2007-09-03 05:20:00,1.05401,1.0543,1.0537,1.0537,2243800005.0
2007-09-03 05:25:00,1.05348,1.0538,1.05346,1.0538,233799999.0
2007-09-03 05:30:00,1.0538,1.0538,1.05339,1.05352,1280199997.0
2007-09-03 05:35:00,1.0538,1.054,1.05359,1.0539,948199998.0
2007-09-03 05:40:00,1.0538,1.0539,1.05313,1.05343,609599995.0
2007-09-03 05:45:00,1.0535,1.0536,1.0529,1.0533,826199994.0
2007-09-03 05:50:00,1.0533,1.0533,1.05293,1.05322,333900000.0
2007-09-03 05:55:00,1.0533,1.0537,1.05326,1.05333,257600000.0
2007-09-03 06:00:00,1.0532,1.05332,1.05293,1.05314,662599998.0
2007-09-03 06:05:00,1.05325,1.0537,1.05308,1.05328,890699999.0
2007-09-03 06:10:00,1.0533,1.0536,1.0532,1.0536,105700000.0
2007-09-03 06:15:00,1.0536,1.0536,1.05322,1.05348,272300000.0
2007-09-03 06:20:00,1.05346,1.0536,1.05326,1.0533,175499999.0
2007-09-03 06:25:00,1.0533,1.0533,1.05265,1.0531,502599998.0
2007-09-03 06:30:00,1.0531,1.0532,1.05258,1.05284,191900000.0
2007-09-03 06:35:00,1.05295,1.053,1.05266,1.053,392199997.0
2007-09-03 06:40:00,1.05275,1.053,1.0525,1.053,1068799999.0
2007-09-03 06:45:00,1.05283,1.053,1.05268,1.053,280499996.0
2007-09-03 06:50:00,1.05275,1.053,1.05274,1.053,2797900002.0
2007-09-03 06:55:00,1.053,1.0531,1.05247,1.05283,634500001.0
2007-09-03 07:00:00,1.05295,1.05295,1.05255,1.05255,197900001.0
2007-09-03 07:05:00,1.05255,1.0526,1.05245,1.0526,650399998.0
2007-09-03 07:10:00,1.0525,1.0528,1.05237,1.0527,1416099989.0
2007-09-03 07:15:00,1.0526,1.0528,1.05244,1.0527,796800001.0
2007-09-03 07:20:00,1.0527,1.0532,1.0526,1.0529,571799994.0
2007-09-03 07:25:00,1.05276,1.0532,1.05269,1.0529,790600000.0
2007-09-03 07:30:00,1.05291,1.05291,1.05255,1.05285,1221700002.0
2007-09-03 07:35:00,1.05274,1.05281,1.05263,1.0527,435700001.0
2007-09-03 07:40:00,1.0527,1.0531,1.0527,1.053,338600000.0
2007-09-03 07:45:00,1.0529,1.0529,1.0523,1.05235,643199997.0
2007-09-03 07:50:00,1.05235,1.0528,1.05194,1.0528,1920100017.0
2007-09-03 07:55:00,1.0528,1.0528,1.0524,1.0525,169300000.0
2007-09-03 08:00:00,1.05223,1.0525,1.05168,1.0521,442000011.0
2007-09-03 08:05:00,1.05235,1.05256,1.05221,1.05233,158300000.0
2007-09-03 08:10:00,1.0525,1.0525,1.0523,1.0523,140300001.0
2007-09-03 08:15:00,1.0524,1.0525,1.0522,1.0523,424400000.0
2007-09-03 08:20:00,1.0523,1.05245,1.0518,1.0521,1317099982.0
2007-09-03 08:25:00,1.052,1.052,1.0517,1.052,1269799994.0
2007-09-03 08:30:00,1.0521,1.0526,1.052,1.0523,1468600007.0
2007-09-03 08:35:00,1.0523,1.0524,1.05215,1.0523,925975396.0
2007-09-03 08:40:00,1.0523,1.0524,1.052,1.052,587099999.0
2007-09-03 08:45:00,1.052,1.0526,1.052,1.0525,625000000.0
2007-09-03 08:50:00,1.0525,1.0525,1.052,1.0522,1042299996.0
2007-09-03 08:55:00,1.0522,1.0524,1.0518,1.0522,2683400012.0
2007-09-03 09:00:00,1.0523,1.0525,1.05182,1.05193,471600001.0
2007-09-03 09:05:00,1.05195,1.05227,1.05161,1.0518,1679999999.0
2007-09-03 09:10:00,1.05175,1.0524,1.0517,1.05195,1943847432.0
2007-09-03 09:15:00,1.05195,1.0524,1.05156,1.0523,2046020003.0
2007-09-03 09:20:00,1.0523,1.05275,1.0523,1.0527,2545399989.0
2007-09-03 09:25:00,1.0527,1.0537,1.0527,1.0532,4232200002.0
2007-09-03 09:30:00,1.0532,1.0533,1.053,1.0532,1283499987.0
2007-09-03 09:35:00,1.0532,1.0538,1.05256,1.0538,2279399997.0
2007-09-03 09:40:00,1.0538,1.054,1.05262,1.05262,2843000006.0
2007-09-03 09:45:00,1.05305,1.0532,1.05292,1.0532,808400001.0
2007-09-03 09:50:00,1.0532,1.0533,1.053,1.0532,995500007.0
2007-09-03 09:55:00,1.0532,1.0533,1.053,1.0532,621000004.0
2007-09-03 10:00:00,1.0532,1.05335,1.053,1.0532,2763399995.0
2007-09-03 10:05:00,1.0532,1.0535,1.053,1.05345,757199998.0
2007-09-03 10:10:00,1.05345,1.05345,1.0531,1.0531,252499999.0
2007-09-03 10:15:00,1.0531,1.0533,1.053,1.0533,1241599997.0
2007-09-03 10:20:00,1.0533,1.0533,1.0526,1.0526,1849400003.0
2007-09-03 10:25:00,1.0526,1.0526,1.05185,1.0523,1040400005.0
2007-09-03 10:30:00,1.0523,1.0527,1.0521,1.0525,798600006.0
2007-09-03 10:35:00,1.05245,1.0526,1.05245,1.0526,3465200000.0
2007-09-03 10:40:00,1.0526,1.0527,1.05238,1.0526,1629899993.0
2007-09-03 10:45:00,1.0528,1.0534,1.0528,1.0533,3316299982.0
2007-09-03 10:50:00,1.0533,1.0537,1.05315,1.0537,2203300000.0
2007-09-03 10:55:00,1.0537,1.0538,1.0528,1.0528,1649399982.0
2007-09-03 11:00:00,1.05285,1.0534,1.05285,1.0532,1326100016.0
2007-09-03 11:05:00,1.0532,1.0534,1.0526,1.0529,2017300030.0
2007-09-03 11:10:00,1.053,1.0532,1.053,1.0531,386900004.0
2007-09-03 11:15:00,1.0531,1.0531,1.0526,1.0526,1125200005.0
2007-09-03 11:20:00,1.0526,1.053,1.05255,1.05295,1874100012.0
2007-09-03 11:25:00,1.05295,1.0531,1.0526,1.0526,2186200012.0
2007-09-03 11:30:00,1.0526,1.0533,1.0526,1.0533,2123500006.0
2007-09-03 11:35:00,1.05325,1.05325,1.0527,1.053,2498099998.0
2007-09-03 11:40:00,1.053,1.0531,1.0528,1.0531,1840599998.0
2007-09-03 11:45:00,1.0531,1.0536,1.0531,1.0536,1089500007.0
2007-09-03 11:50:00,1.0536,1.054,1.05323,1.0536,1293000005.0
2007-09-03 11:55:00,1.0536,1.0536,1.0532,1.0533,424100000.0
2007-09-03 12:00:00,1.0533,1.0538,1.0532,1.0536,790300000.0
2007-09-03 12:05:00,1.0536,1.0543,1.0536,1.0537,2941299985.0
2007-09-03 12:10:00,1.0539,1.05395,1.0536,1.0536,1871999995.0
2007-09-03 12:15:00,1.0536,1.05375,1.05299,1.05335,1250899997.0
2007-09-03 12:20:00,1.0534,1.05345,1.05305,1.05315,486100000.0
2007-09-03 12:25:00,1.05315,1.0532,1.053,1.0531,718599999.0
2007-09-03 12:30:00,1.0531,1.05325,1.05295,1.0532,190400000.0
2007-09-03 12:35:00,1.0532,1.05351,1.05294,1.05314,1670099994.0
2007-09-03 12:40:00,1.0534,1.05365,1.0533,1.0535,145954590.0
2007-09-03 12:45:00,1.05355,1.0536,1.05309,1.05332,1051099994.0
2007-09-03 12:50:00,1.0534,1.0534,1.05269,1.0534,974299999.0
2007-09-03 12:55:00,1.0534,1.0534,1.0533,1.0534,84000000.0
2007-09-03 13:00:00,1.0534,1.05385,1.0533,1.0536,634500000.0
2007-09-03 13:05:00,1.0536,1.0543,1.05325,1.054,1439499989.0
2007-09-03 13:10:00,1.054,1.054,1.05335,1.05375,1373341845.0
2007-09-03 13:15:00,1.05375,1.054,1.0535,1.054,1343600002.0
2007-09-03 13:20:00,1.054,1.054,1.0535,1.0536,1978699993.0
2007-09-03 13:25:00,1.0536,1.0537,1.0535,1.0535,276399997.0
2007-09-03 13:30:00,1.0535,1.05355,1.05345,1.05345,51100000.0
2007-09-03 13:35:00,1.05345,1.0538,1.05325,1.0534,866399993.0
2007-09-03 13:40:00,1.0534,1.0535,1.05305,1.0531,419199999.0
2007-09-03 13:45:00,1.0531,1.0532,1.05283,1.0531,334099996.0
2007-09-03 13:50:00,1.0531,1.05325,1.05264,1.0531,692000000.0
2007-09-03 13:55:00,1.0532,1.05345,1.05271,1.05292,784099993.0
2007-09-03 14:00:00,1.0532,1.0539,1.0531,1.0533,2307099993.0
2007-09-03 14:05:00,1.0533,1.0536,1.05305,1.0533,931800007.0
2007-09-03 14:10:00,1.0533,1.0536,1.0532,1.0532,926333843.0
2007-09-03 14:15:00,1.0532,1.0534,1.05315,1.0534,1434982559.0
2007-09-03 14:20:00,1.0533,1.0536,1.05311,1.0536,538491668.0
2007-09-03 14:25:00,1.0536,1.0536,1.0532,1.0535,1543599970.0
2007-09-03 14:30:00,1.0535,1.05365,1.0533,1.05345,1029299986.0
2007-09-03 14:35:00,1.0535,1.0536,1.0534,1.0536,771200004.0
2007-09-03 14:40:00,1.0536,1.0536,1.05345,1.05345,451200000.0
2007-09-03 14:45:00,1.0535,1.0538,1.0535,1.0538,805899989.0
2007-09-03 14:50:00,1.0538,1.0538,1.0533,1.0533,558700001.0
2007-09-03 14:55:00,1.0533,1.0534,1.05325,1.0534,92600000.0
2007-09-03 15:00:00,1.0532,1.0535,1.0532,1.0533,781100001.0
2007-09-03 15:05:00,1.0533,1.0537,1.0533,1.0534,1411699990.0
2007-09-03 15:10:00,1.0534,1.0534,1.0532,1.0533,409499994.0
2007-09-03 15:15:00,1.0533,1.05345,1.05325,1.0533,734200001.0
2007-09-03 15:20:00,1.0533,1.0533,1.0524,1.0527,1440300001.0
2007-09-03 15:25:00,1.0527,1.0528,1.05245,1.0526,1470699989.0
2007-09-03 15:30:00,1.0527,1.0529,1.0524,1.05255,1702400003.0
2007-09-03 15:35:00,1.0526,1.0528,1.0524,1.0527,1146300006.0
2007-09-03 15:40:00,1.05257,1.0531,1.05246,1.053,1248699994.0
2007-09-03 15:45:00,1.0531,1.0532,1.053,1.0531,381500000.0
2007-09-03 15:50:00,1.053,1.0532,1.05287,1.0532,978399994.0
2007-09-03 15:55:00,1.0531,1.0533,1.05295,1.0532,1173999995.0
2007-09-03 16:00:00,1.0533,1.0537,1.0532,1.0535,2674100001.0
2007-09-03 16:05:00,1.0535,1.05395,1.0532,1.05395,2606599992.0
2007-09-03 16:10:00,1.05395,1.05395,1.05325,1.0534,1480599993.0
2007-09-03 16:15:00,1.0534,1.0536,1.0532,1.0533,1095299993.0
2007-09-03 16:20:00,1.0533,1.05355,1.0532,1.0535,262900001.0
2007-09-03 16:25:00,1.0535,1.05365,1.0534,1.0535,1089600001.0
2007-09-03 16:30:00,1.0535,1.0537,1.0534,1.0536,984600006.0
2007-09-03 16:35:00,1.0536,1.0536,1.0533,1.0534,779999998.0
2007-09-03 16:40:00,1.05345,1.05345,1.0533,1.0534,463900001.0
2007-09-03 16:45:00,1.0534,1.05355,1.0533,1.0533,342800000.0
2007-09-03 16:50:00,1.05325,1.05335,1.0525,1.0525,2642580005.0
2007-09-03 16:55:00,1.0525,1.0527,1.052,1.052,3402699989.0
2007-09-03 17:00:00,1.052,1.0523,1.05195,1.05215,1093500009.0
2007-09-03 17:05:00,1.05225,1.0525,1.05215,1.0524,549600002.0
2007-09-03 17:10:00,1.0525,1.0525,1.0521,1.0521,315500005.0
2007-09-03 17:15:00,1.0521,1.0521,1.05165,1.05195,1103899998.0
2007-09-03 17:20:00,1.052,1.052,1.0517,1.05175,290099999.0
2007-09-03 17:25:00,1.05175,1.0524,1.05175,1.05205,326399995.0
2007-09-03 17:30:00,1.05205,1.05225,1.05165,1.05165,592900000.0
2007-09-03 17:35:00,1.05165,1.05175,1.0516,1.05175,40400000.0
2007-09-03 17:40:00,1.05175,1.0525,1.05175,1.0525,396600003.0
2007-09-03 17:45:00,1.0525,1.0526,1.0524,1.0524,338500000.0
2007-09-03 17:50:00,1.0524,1.0525,1.05235,1.05245,193900000.0
2007-09-03 17:55:00,1.0525,1.05285,1.05245,1.05285,176500000.0
2007-09-03 18:00:00,1.05285,1.05305,1.0526,1.053,469800000.0
2007-09-03 18:05:00,1.05305,1.0535,1.05286,1.0534,1634900003.0
2007-09-03 18:10:00,1.0534,1.0534,1.05305,1.0531,108600000.0
2007-09-03 18:15:00,1.0531,1.05315,1.0527,1.05305,109500000.0
2007-09-03 18:20:00,1.05305,1.05305,1.05232,1.0524,689200000.0
2007-09-03 18:25:00,1.05235,1.0525,1.0523,1.0524,196999998.0
2007-09-03 18:30:00,1.05207,1.0524,1.052,1.0523,1451836084.0
2007-09-03 18:35:00,1.0523,1.0523,1.05185,1.052,568900000.0
2007-09-03 18:40:00,1.052,1.0521,1.05175,1.0518,236700001.0
2007-09-03 18:45:00,1.0518,1.052,1.05175,1.0518,428300002.0
2007-09-03 18:50:00,1.0518,1.05215,1.0518,1.0521,176800001.0
2007-09-03 18:55:00,1.05215,1.05235,1.0521,1.05225,44000000.0
2007-09-03 19:00:00,1.0522,1.05228,1.05173,1.05202,2152199968.0
2007-09-03 19:05:00,1.05202,1.0523,1.0517,1.0523,1326399996.0
2007-09-03 19:10:00,1.05209,1.0525,1.05209,1.0525,223700001.0
2007-09-03 19:15:00,1.05217,1.0525,1.05207,1.0523,779399997.0
2007-09-03 19:20:00,1.0524,1.0524,1.0524,1.0524,362799997.0
2007-09-03 19:25:00,1.0524,1.0528,1.0524,1.0527,541600007.0
2007-09-03 19:30:00,1.0527,1.0528,1.0525,1.0526,846599994.0
2007-09-03 19:35:00,1.0528,1.0528,1.05231,1.0528,292500001.0
2007-09-03 19:40:00,1.05255,1.0531,1.05253,1.0531,723500000.0
2007-09-03 19:45:00,1.0531,1.0531,1.0527,1.0527,233499999.0
2007-09-03 19:50:00,1.0527,1.0528,1.0526,1.0527,133400000.0
2007-09-03 19:55:00,1.0527,1.0528,1.0526,1.0527,188400000.0
2007-09-03 20:00:00,1.0527,1.0527,1.05234,1.05245,198599995.0
2007-09-03 20:05:00,1.0526,1.0527,1.0526,1.0526,140300000.0
2007-09-03 20:10:00,1.0527,1.0528,1.0526,1.0528,184400002.0
2007-09-03 20:15:00,1.0528,1.0528,1.0528,1.0528,132200000.0
2007-09-03 20:20:00,1.0528,1.0529,1.0527,1.0529,350000000.0
2007-09-03 20:25:00,1.0529,1.0534,1.0528,1.05323,290999999.0
2007-09-03 20:30:00,1.0534,1.0534,1.053,1.053,447500000.0
2007-09-03 20:35:00,1.0531,1.0532,1.053,1.0531,604600021.0
2007-09-03 20:40:00,1.0531,1.0531,1.05283,1.05283,480400017.0
2007-09-03 20:45:00,1.0531,1.0531,1.052,1.0531,395600011.0
2007-09-03 20:50:00,1.0531,1.0531,1.053,1.053,440300000.0
2007-09-03 20:55:00,1.0531,1.0531,1.05267,1.0531,387099997.0
2007-09-03 21:00:00,1.0531,1.0531,1.05256,1.05268,262200001.0
2007-09-03 21:05:00,1.05266,1.05282,1.05258,1.0528,231200000.0
2007-09-03 21:10:00,1.05272,1.05285,1.05251,1.0528,214500001.0
2007-09-03 21:15:00,1.05268,1.05304,1.0525,1.0529,87300000.0
2007-09-03 21:20:00,1.0528,1.05292,1.05275,1.05292,52700000.0
2007-09-03 21:25:00,1.05275,1.05295,1.05253,1.05285,96900000.0
2007-09-03 21:30:00,1.0528,1.05288,1.05225,1.05271,165000000.0
2007-09-03 21:35:00,1.0528,1.0528,1.05243,1.05264,277600000.0
2007-09-03 21:40:00,1.0528,1.0528,1.05236,1.05241,197599996.0
2007-09-03 21:45:00,1.0527,1.0527,1.05229,1.0526,490699998.0
2007-09-03 21:50:00,1.05257,1.0529,1.05226,1.0528,454599998.0
2007-09-03 21:55:00,1.0527,1.0527,1.05237,1.0527,312100003.0
2007-09-03 22:00:00,1.0527,1.0529,1.05221,1.0529,246700004.0
2007-09-03 22:05:00,1.05268,1.05282,1.05245,1.0527,145900000.0
2007-09-03 22:10:00,1.05269,1.0532,1.05222,1.05267,270599999.0
2007-09-03 22:15:00,1.05247,1.0527,1.05221,1.05233,97300000.0
2007-09-03 22:20:00,1.0524,1.0525,1.05207,1.05211,251710047.0
2007-09-03 22:25:00,1.0522,1.0529,1.05204,1.0524,609099994.0
2007-09-03 22:30:00,1.0524,1.0524,1.05216,1.0523,217200001.0
2007-09-03 22:35:00,1.05233,1.0526,1.05224,1.0523,355799998.0
2007-09-03 22:40:00,1.0524,1.0525,1.0524,1.0525,205400001.0
2007-09-03 22:45:00,1.05223,1.053,1.05213,1.0527,240400000.0
2007-09-03 22:50:00,1.05248,1.05285,1.0524,1.0526,280700001.0
2007-09-03 22:55:00,1.0526,1.0527,1.05249,1.0526,161900000.0
2007-09-03 23:00:00,1.0526,1.05272,1.05226,1.0524,306500000.0
2007-09-03 23:05:00,1.0524,1.0524,1.0515,1.05184,251799996.0
2007-09-03 23:10:00,1.0519,1.0524,1.0517,1.0521,193000001.0
2007-09-03 23:15:00,1.0523,1.0524,1.0518,1.05185,409100001.0
2007-09-03 23:20:00,1.052,1.052,1.05168,1.05193,281200003.0
2007-09-03 23:25:00,1.0519,1.052,1.05159,1.05183,136400000.0
2007-09-03 23:30:00,1.052,1.052,1.05155,1.0517,234499998.0
2007-09-03 23:35:00,1.0519,1.0529,1.0512,1.0525,314000002.0
2007-09-03 23:40:00,1.0524,1.05261,1.05165,1.05173,122500000.0
2007-09-03 23:45:00,1.05188,1.0529,1.05188,1.05253,302000000.0
2007-09-03 23:50:00,1.05227,1.0534,1.0519,1.05243,125900000.0
2007-09-03 23:55:00,1.05246,1.0533,1.05232,1.05282,89900000.0
2007-09-04 00:00:00,1.0529,1.0529,1.05223,1.05224,326899999.0
2007-09-04 00:05:00,1.0524,1.0525,1.05217,1.0524,668999999.0
2007-09-04 00:10:00,1.05217,1.0525,1.052,1.0522,405700001.0
2007-09-04 00:15:00,1.05207,1.0525,1.0519,1.0521,411199997.0
2007-09-04 00:20:00,1.0521,1.0522,1.05183,1.05208,585099991.0
2007-09-04 00:25:00,1.0522,1.0527,1.05192,1.0521,347700002.0
2007-09-04 00:30:00,1.05183,1.05215,1.05169,1.0521,669799995.0
2007-09-04 00:35:00,1.0521,1.0525,1.05198,1.0525,418100000.0
2007-09-04 00:40:00,1.0525,1.0528,1.05199,1.05232,267600007.0
2007-09-04 00:45:00,1.0524,1.0532,1.0524,1.0527,173600000.0
2007-09-04 00:50:00,1.0528,1.053,1.05249,1.05267,212800001.0
2007-09-04 00:55:00,1.05251,1.05266,1.05241,1.0525,339000004.0
2007-09-04 01:00:00,1.0525,1.053,1.05233,1.053,1210400012.0
2007-09-04 01:05:00,1.053,1.053,1.05258,1.053,313900000.0
2007-09-04 01:10:00,1.05282,1.053,1.05242,1.05251,406299999.0
2007-09-04 01:15:00,1.053,1.0531,1.0526,1.0529,365100001.0
2007-09-04 01:20:00,1.053,1.0531,1.05262,1.05273,272000000.0
2007-09-04 01:25:00,1.05283,1.0531,1.05265,1.0531,446000000.0
2007-09-04 01:30:00,1.0531,1.0531,1.05269,1.0531,122899999.0
2007-09-04 01:35:00,1.0531,1.0532,1.05288,1.05311,154999999.0
2007-09-04 01:40:00,1.0532,1.0532,1.05274,1.05288,86900000.0
2007-09-04 01:45:00,1.05276,1.0532,1.05275,1.0532,142199998.0
2007-09-04 01:50:00,1.05288,1.05305,1.0526,1.05285,945699996.0
2007-09-04 01:55:00,1.05285,1.05285,1.05242,1.05262,184400000.0
2007-09-04 02:00:00,1.0529,1.053,1.0528,1.0529,63000000.0
2007-09-04 02:05:00,1.05244,1.0531,1.05234,1.05267,318099999.0
2007-09-04 02:10:00,1.05273,1.05273,1.05259,1.05268,412900000.0
2007-09-04 02:15:00,1.0526,1.0531,1.05251,1.05277,807999998.0
2007-09-04 02:20:00,1.05281,1.053,1.05253,1.05262,708999996.0
2007-09-04 02:25:00,1.053,1.0533,1.053,1.0533,293899998.0
2007-09-04 02:30:00,1.0533,1.0534,1.0531,1.0532,593199998.0
2007-09-04 02:35:00,1.0532,1.0534,1.05286,1.05298,227900000.0
2007-09-04 02:40:00,1.05295,1.0532,1.0527,1.0529,559900001.0
2007-09-04 02:45:00,1.05285,1.0529,1.052,1.0522,737099998.0
2007-09-04 02:50:00,1.0521,1.0524,1.0514,1.052,1621099996.0
2007-09-04 02:55:00,1.052,1.0532,1.0519,1.053,2665700009.0
2007-09-04 03:00:00,1.05286,1.053,1.05249,1.053,287600003.0
2007-09-04 03:05:00,1.053,1.053,1.05248,1.05282,242000000.0
2007-09-04 03:10:00,1.05277,1.05301,1.05254,1.05278,195299999.0
2007-09-04 03:15:00,1.053,1.053,1.05258,1.05287,426104002.0
2007-09-04 03:20:00,1.053,1.0531,1.0529,1.0531,387500000.0
2007-09-04 03:25:00,1.0531,1.0532,1.053,1.053,806500002.0
2007-09-04 03:30:00,1.0531,1.0531,1.0526,1.0527,1143100003.0
2007-09-04 03:35:00,1.05265,1.0529,1.0525,1.0529,805499996.0
2007-09-04 03:40:00,1.0528,1.0529,1.0526,1.0528,501000001.0
2007-09-04 03:45:00,1.0528,1.0529,1.05235,1.0529,284600003.0
2007-09-04 03:50:00,1.05256,1.0529,1.05245,1.0527,149000000.0
2007-09-04 03:55:00,1.0528,1.0528,1.05229,1.0528,205300000.0
2007-09-04 04:00:00,1.0528,1.053,1.05265,1.05265,772700000.0
2007-09-04 04:05:00,1.05239,1.0527,1.05216,1.0527,131200001.0
2007-09-04 04:10:00,1.05268,1.0527,1.0522,1.05248,170300001.0
2007-09-04 04:15:00,1.0527,1.0527,1.05233,1.0527,130900000.0
2007-09-04 04:20:00,1.0527,1.0527,1.0526,1.0527,274999995.0
2007-09-04 04:25:00,1.05233,1.0527,1.05204,1.05204,205699995.0
2007-09-04 04:30:00,1.05248,1.0527,1.0524,1.0527,90600000.0
2007-09-04 04:35:00,1.0524,1.0527,1.05231,1.0527,229800000.0
2007-09-04 04:40:00,1.0527,1.0529,1.0527,1.0529,427200000.0
2007-09-04 04:45:00,1.0529,1.0529,1.05222,1.05246,673299996.0
2007-09-04 04:50:00,1.05245,1.0527,1.05235,1.0527,423100003.0
2007-09-04 04:55:00,1.0527,1.0527,1.05227,1.05253,361499999.0
2007-09-04 05:00:00,1.05242,1.0527,1.05216,1.0527,895200004.0
2007-09-04 05:05:00,1.0528,1.0529,1.05265,1.0527,324100002.0
2007-09-04 05:10:00,1.0527,1.0527,1.05226,1.05245,779399998.0
2007-09-04 05:15:00,1.0527,1.0527,1.05265,1.05265,340700000.0
2007-09-04 05:20:00,1.05265,1.0528,1.05228,1.0527,1026800000.0
2007-09-04 05:25:00,1.0527,1.0528,1.05243,1.0527,583800004.0
2007-09-04 05:30:00,1.0526,1.0527,1.05233,1.05242,752000012.0
2007-09-04 05:35:00,1.05249,1.0528,1.05239,1.0528,1308100007.0
2007-09-04 05:40:00,1.0528,1.0528,1.05245,1.0528,60799999.0
2007-09-04 05:45:00,1.0528,1.0528,1.0528,1.0528,39900000.0
2007-09-04 05:50:00,1.0528,1.0528,1.0527,1.0528,44299999.0
2007-09-04 05:55:00,1.0528,1.0528,1.05242,1.05255,578600000.0
2007-09-04 06:00:00,1.05254,1.0529,1.05243,1.0529,433000002.0
2007-09-04 06:05:00,1.05257,1.05282,1.05255,1.0526,555400001.0
2007-09-04 06:10:00,1.0529,1.0529,1.05244,1.05256,458599995.0
2007-09-04 06:15:00,1.05261,1.05268,1.05254,1.05265,497299990.0
2007-09-04 06:20:00,1.0529,1.0529,1.05247,1.0528,200000000.0
2007-09-04 06:25:00,1.0528,1.0529,1.05263,1.0529,80800000.0
2007-09-04 06:30:00,1.0529,1.0529,1.05249,1.0529,86500000.0
2007-09-04 06:35:00,1.0529,1.0529,1.0526,1.0528,505499994.0
2007-09-04 06:40:00,1.0528,1.0528,1.05242,1.0528,36600000.0
2007-09-04 06:45:00,1.0528,1.0528,1.0525,1.0525,35300000.0
2007-09-04 06:50:00,1.0528,1.0529,1.05249,1.05256,1038100001.0
2007-09-04 06:55:00,1.05263,1.053,1.05247,1.053,866000006.0
2007-09-04 07:00:00,1.0531,1.0533,1.053,1.0532,770899990.0
2007-09-04 07:05:00,1.0532,1.0533,1.05283,1.0532,1139478059.0
2007-09-04 07:10:00,1.0532,1.0532,1.05269,1.05287,886700003.0
2007-09-04 07:15:00,1.053,1.0532,1.05291,1.0532,502700010.0
2007-09-04 07:20:00,1.0528,1.0532,1.05277,1.0532,1255500000.0
2007-09-04 07:25:00,1.0532,1.0532,1.0525,1.0526,1483399998.0
2007-09-04 07:30:00,1.0528,1.053,1.0526,1.053,221099999.0
2007-09-04 07:35:00,1.053,1.0531,1.0528,1.0528,674499997.0
2007-09-04 07:40:00,1.0528,1.05308,1.05264,1.053,731899988.0
2007-09-04 07:45:00,1.05267,1.053,1.05258,1.0528,933999997.0
2007-09-04 07:50:00,1.05261,1.0529,1.05209,1.0529,824464208.0
2007-09-04 07:55:00,1.0529,1.0529,1.0521,1.0529,1031499987.0
2007-09-04 08:00:00,1.0529,1.0536,1.0529,1.0533,1911899992.0
2007-09-04 08:05:00,1.0534,1.0534,1.053,1.053,667000000.0
2007-09-04 08:10:00,1.053,1.053,1.0529,1.0529,196800000.0
2007-09-04 08:15:00,1.05276,1.0532,1.05251,1.0532,905099997.0
2007-09-04 08:20:00,1.0532,1.0537,1.0531,1.0536,921600003.0
2007-09-04 08:25:00,1.0537,1.05375,1.05345,1.05345,979699993.0
2007-09-04 08:30:00,1.05345,1.0535,1.0533,1.0535,990099995.0
2007-09-04 08:35:00,1.0535,1.0538,1.0528,1.053,2968099997.0
2007-09-04 08:40:00,1.053,1.0531,1.0527,1.053,1829500009.0
2007-09-04 08:45:00,1.053,1.0531,1.05266,1.05288,3072900000.0
2007-09-04 08:50:00,1.0531,1.0531,1.0527,1.053,3824500001.0
2007-09-04 08:55:00,1.053,1.0539,1.053,1.0534,2863999976.0
2007-09-04 09:00:00,1.0534,1.0534,1.0533,1.0534,1006000000.0
2007-09-04 09:05:00,1.0534,1.0538,1.0534,1.0538,932730000.0
2007-09-04 09:10:00,1.0538,1.0538,1.0537,1.0538,693400003.0
2007-09-04 09:15:00,1.0538,1.0545,1.0538,1.0545,2381199993.0
2007-09-04 09:20:00,1.0544,1.0548,1.0543,1.0548,1915299989.0
2007-09-04 09:25:00,1.0548,1.0555,1.05475,1.0551,4181952082.0
2007-09-04 09:30:00,1.055,1.0554,1.055,1.0552,1037499997.0
2007-09-04 09:35:00,1.0553,1.0553,1.0548,1.0549,1547100000.0
2007-09-04 09:40:00,1.0549,1.0551,1.0549,1.0551,1142200003.0
2007-09-04 09:45:00,1.05505,1.0556,1.05505,1.0555,648900001.0
2007-09-04 09:50:00,1.0556,1.0565,1.0556,1.056,3973700023.0
2007-09-04 09:55:00,1.056,1.0563,1.0557,1.0559,4503599995.0
2007-09-04 10:00:00,1.0559,1.0561,1.0558,1.0558,3859300012.0
2007-09-04 10:05:00,1.0558,1.0558,1.0551,1.0553,4987299983.0
2007-09-04 10:10:00,1.0553,1.0557,1.0552,1.0557,1212000001.0
2007-09-04 10:15:00,1.0557,1.05625,1.05535,1.0561,1909499997.0
2007-09-04 10:20:00,1.0561,1.0563,1.05585,1.0559,2673500005.0
2007-09-04 10:25:00,1.0559,1.0569,1.05585,1.05635,3934699985.0
2007-09-04 10:30:00,1.05635,1.0565,1.0557,1.0561,4518399996.0
2007-09-04 10:35:00,1.0561,1.0561,1.05565,1.0557,1158599998.0
2007-09-04 10:40:00,1.05575,1.0559,1.0557,1.0558,1325600002.0
2007-09-04 10:45:00,1.0558,1.056,1.0557,1.0559,310900000.0
2007-09-04 10:50:00,1.0559,1.05615,1.05535,1.05535,1208894347.0
2007-09-04 10:55:00,1.0554,1.05565,1.05535,1.0556,1325397194.0
2007-09-04 11:00:00,1.0556,1.0557,1.055,1.05517,1308199989.0
2007-09-04 11:05:00,1.05555,1.05625,1.05555,1.05625,316200000.0
2007-09-04 11:10:00,1.05625,1.0563,1.0559,1.0561,1228600003.0
2007-09-04 11:15:00,1.0561,1.0561,1.0556,1.0558,443200003.0
2007-09-04 11:20:00,1.0558,1.05615,1.05565,1.056,1130499993.0
2007-09-04 11:25:00,1.056,1.056,1.0555,1.0556,1663999992.0
2007-09-04 11:30:00,1.0558,1.0559,1.0553,1.05545,3445015823.0
2007-09-04 11:35:00,1.0555,1.0555,1.0537,1.054,4577600019.0
2007-09-04 11:40:00,1.054,1.0545,1.05385,1.054,4387400001.0
2007-09-04 11:45:00,1.05395,1.0548,1.0537,1.0548,897200000.0
2007-09-04 11:50:00,1.0548,1.05495,1.0544,1.0544,1689199994.0
2007-09-04 11:55:00,1.0544,1.0544,1.054,1.05425,896199998.0
2007-09-04 12:00:00,1.05425,1.0547,1.0539,1.0547,2665800003.0
2007-09-04 12:05:00,1.0547,1.0547,1.0544,1.0544,295499996.0
2007-09-04 12:10:00,1.05424,1.05458,1.05374,1.05402,2481715164.0
2007-09-04 12:15:00,1.0544,1.0546,1.0543,1.0545,259400000.0
2007-09-04 12:20:00,1.0545,1.0545,1.0539,1.0539,1050199998.0
2007-09-04 12:25:00,1.0539,1.054,1.05345,1.0535,1689899989.0
2007-09-04 12:30:00,1.0535,1.0538,1.0532,1.0537,2846199979.0
2007-09-04 12:35:00,1.05365,1.0538,1.05355,1.0538,339300000.0
2007-09-04 12:40:00,1.05375,1.054,1.0532,1.0533,2548599954.0
2007-09-04 12:45:00,1.0533,1.0537,1.05315,1.0533,2592599975.0
2007-09-04 12:50:00,1.0533,1.0536,1.0532,1.0532,2203299992.0
2007-09-04 12:55:00,1.0532,1.05375,1.0531,1.05365,1777800006.0
2007-09-04 13:00:00,1.0537,1.0539,1.0534,1.0539,2015299993.0
2007-09-04 13:05:00,1.0539,1.054,1.05365,1.0537,960600003.0
2007-09-04 13:10:00,1.05365,1.05375,1.05325,1.0534,2770099975.0
2007-09-04 13:15:00,1.0534,1.05375,1.05325,1.0534,1606599989.0
2007-09-04 13:20:00,1.0534,1.05345,1.05315,1.0532,2057699998.0
2007-09-04 13:25:00,1.0532,1.05335,1.0531,1.0532,4817200041.0
2007-09-04 13:30:00,1.0532,1.05335,1.05215,1.0525,3853699986.0
2007-09-04 13:35:00,1.0525,1.05285,1.05245,1.05275,562399998.0
2007-09-04 13:40:00,1.05275,1.0529,1.0523,1.0524,2368019508.0
2007-09-04 13:45:00,1.0525,1.0526,1.05225,1.05255,1975100000.0
2007-09-04 13:50:00,1.05255,1.0527,1.0524,1.0527,1007100001.0
2007-09-04 13:55:00,1.0527,1.0533,1.0527,1.0532,1753500001.0
2007-09-04 14:00:00,1.05276,1.0533,1.0525,1.05275,2588099985.0
2007-09-04 14:05:00,1.0528,1.0531,1.0528,1.05295,1983899994.0
2007-09-04 14:10:00,1.053,1.0533,1.0529,1.0532,635299997.0
2007-09-04 14:15:00,1.0532,1.0538,1.0532,1.0537,2761199986.0
2007-09-04 14:20:00,1.0537,1.0549,1.0537,1.0546,3213600018.0
2007-09-04 14:25:00,1.0546,1.0549,1.05425,1.0543,5596199993.0
2007-09-04 14:30:00,1.0543,1.0544,1.0538,1.05385,3476499965.0
2007-09-04 14:35:00,1.05385,1.0546,1.05375,1.05445,4330304986.0
2007-09-04 14:40:00,1.05445,1.0545,1.0542,1.05435,1674499993.0
2007-09-04 14:45:00,1.0543,1.0546,1.05415,1.0544,2774212419.0
2007-09-04 14:50:00,1.05445,1.05445,1.0538,1.05395,4254599995.0
2007-09-04 14:55:00,1.05395,1.0547,1.0538,1.0544,1782100002.0
2007-09-04 15:00:00,1.0544,1.05515,1.0539,1.0548,3186699997.0
2007-09-04 15:05:00,1.0548,1.0557,1.0548,1.05525,3759900007.0
2007-09-04 15:10:00,1.05525,1.0555,1.0548,1.055,2475999991.0
2007-09-04 15:15:00,1.055,1.0551,1.0544,1.0545,3364199999.0
2007-09-04 15:20:00,1.0545,1.0546,1.05415,1.0544,1595999993.0
2007-09-04 15:25:00,1.0544,1.0545,1.05405,1.0542,3380600026.0
2007-09-04 15:30:00,1.0542,1.0544,1.0538,1.0538,2009499993.0
2007-09-04 15:35:00,1.0538,1.05505,1.0536,1.0545,3151399992.0
2007-09-04 15:40:00,1.0545,1.0546,1.05395,1.054,4084299999.0
2007-09-04 15:45:00,1.05395,1.05405,1.0535,1.054,3141645519.0
2007-09-04 15:50:00,1.054,1.0542,1.05375,1.0539,4124699993.0
2007-09-04 15:55:00,1.0539,1.05405,1.0536,1.0538,4105599988.0
2007-09-04 16:00:00,1.0537,1.0543,1.0535,1.05365,3896900009.0
2007-09-04 16:05:00,1.0537,1.0538,1.05325,1.0537,3131899993.0
2007-09-04 16:10:00,1.0537,1.05415,1.0533,1.0536,2850300000.0
2007-09-04 16:15:00,1.0536,1.0537,1.05335,1.05335,4804099998.0
2007-09-04 16:20:00,1.05335,1.0534,1.05245,1.0531,5706699971.0
2007-09-04 16:25:00,1.0531,1.0532,1.05265,1.05305,4287100011.0
2007-09-04 16:30:00,1.05305,1.0531,1.05285,1.053,1834400006.0
2007-09-04 16:35:00,1.053,1.0531,1.05255,1.0529,2334370000.0
2007-09-04 16:40:00,1.0529,1.0532,1.0525,1.0527,4241299984.0
2007-09-04 16:45:00,1.0527,1.053,1.0526,1.0526,5041699993.0
2007-09-04 16:50:00,1.0526,1.0528,1.05225,1.05255,3541299994.0
2007-09-04 16:55:00,1.05255,1.0528,1.0519,1.0519,2513300011.0
2007-09-04 17:00:00,1.0519,1.05275,1.0519,1.0526,6435649279.0
2007-09-04 17:05:00,1.0526,1.0534,1.05245,1.0532,4708299987.0
2007-09-04 17:10:00,1.0532,1.0532,1.05265,1.0527,2130299993.0
2007-09-04 17:15:00,1.0527,1.0527,1.0519,1.0522,4133099990.0
2007-09-04 17:20:00,1.052,1.0521,1.05095,1.0512,7631255852.0
2007-09-04 17:25:00,1.0512,1.0512,1.0501,1.0507,6536500017.0
2007-09-04 17:30:00,1.0507,1.0509,1.0495,1.05,5600099947.0
2007-09-04 17:35:00,1.05,1.05085,1.04975,1.0506,5170699976.0
2007-09-04 17:40:00,1.0506,1.05065,1.0499,1.0504,5010899986.0
2007-09-04 17:45:00,1.0504,1.05115,1.0502,1.05045,5822061440.0
2007-09-04 17:50:00,1.05045,1.0509,1.0504,1.05055,1812084626.0
2007-09-04 17:55:00,1.05055,1.05055,1.0492,1.0493,6431348056.0
2007-09-04 18:00:00,1.04935,1.0499,1.04925,1.0494,7677799935.0
2007-09-04 18:05:00,1.0495,1.0496,1.04915,1.0492,5901599951.0
2007-09-04 18:10:00,1.0492,1.0498,1.0491,1.0497,2996500000.0
2007-09-04 18:15:00,1.0497,1.05015,1.0497,1.04985,6095100035.0
2007-09-04 18:20:00,1.0499,1.05,1.04985,1.0499,3625400008.0
2007-09-04 18:25:00,1.0499,1.05,1.04945,1.04955,2151000008.0
2007-09-04 18:30:00,1.04955,1.0499,1.04935,1.0498,3583100003.0
2007-09-04 18:35:00,1.0498,1.05035,1.0498,1.0501,3926799994.0
2007-09-04 18:40:00,1.0501,1.0505,1.05005,1.0502,2442099990.0
2007-09-04 18:45:00,1.0502,1.0503,1.0498,1.04995,3934899989.0
2007-09-04 18:50:00,1.04995,1.0501,1.04975,1.05,2143100000.0
2007-09-04 18:55:00,1.05,1.0502,1.04995,1.0502,1249799998.0
2007-09-04 19:00:00,1.0502,1.05065,1.05015,1.0503,2547899998.0
2007-09-04 19:05:00,1.0503,1.0505,1.05005,1.0504,2490000017.0
2007-09-04 19:10:00,1.0504,1.05055,1.0499,1.05025,3341199995.0
2007-09-04 19:15:00,1.0503,1.0504,1.0502,1.0503,2300900004.0
2007-09-04 19:20:00,1.0503,1.0503,1.05015,1.0503,828600015.0
2007-09-04 19:25:00,1.0503,1.0505,1.05,1.05025,1435899989.0
2007-09-04 19:30:00,1.05025,1.0505,1.05015,1.0503,1021900005.0
2007-09-04 19:35:00,1.05025,1.05025,1.0501,1.0502,239500001.0
2007-09-04 19:40:00,1.05025,1.0505,1.05025,1.0504,444999999.0
2007-09-04 19:45:00,1.05035,1.0505,1.05035,1.0504,607999999.0
2007-09-04 19:50:00,1.0504,1.0504,1.0502,1.0503,162700001.0
2007-09-04 19:55:00,1.0503,1.0503,1.05005,1.05025,1108200012.0
2007-09-04 20:00:00,1.05025,1.0507,1.05015,1.0503,2259900002.0
2007-09-04 20:05:00,1.0503,1.0503,1.0499,1.05,2356564227.0
2007-09-04 20:10:00,1.05,1.0501,1.0495,1.04965,1686599999.0
2007-09-04 20:15:00,1.04965,1.0498,1.04945,1.0496,1781700001.0
2007-09-04 20:20:00,1.0496,1.0496,1.0493,1.0494,1491000014.0
2007-09-04 20:25:00,1.0494,1.04995,1.0493,1.0499,1774700005.0
2007-09-04 20:30:00,1.0499,1.05,1.0495,1.0495,3055299994.0
2007-09-04 20:35:00,1.0495,1.0496,1.0491,1.0491,2878499992.0
2007-09-04 20:40:00,1.0491,1.0494,1.0491,1.04925,2579100003.0
2007-09-04 20:45:00,1.04925,1.0494,1.0487,1.049,1987099999.0
2007-09-04 20:50:00,1.049,1.0491,1.0481,1.0484,6257478019.0
2007-09-04 20:55:00,1.0484,1.0486,1.048,1.04855,4682400012.0
2007-09-04 21:00:00,1.04855,1.0491,1.04855,1.049,2809000012.0
2007-09-04 21:05:00,1.049,1.0493,1.0489,1.0491,2651200004.0
2007-09-04 21:10:00,1.0492,1.0493,1.0491,1.0493,173899999.0
2007-09-04 21:15:00,1.0492,1.0493,1.0492,1.0492,989100000.0
2007-09-04 21:20:00,1.0492,1.0495,1.0489,1.0491,936499992.0
2007-09-04 21:25:00,1.04895,1.0491,1.0488,1.04905,146300001.0
2007-09-04 21:30:00,1.04905,1.04905,1.0487,1.0488,690099998.0
2007-09-04 21:35:00,1.0488,1.0491,1.04875,1.04895,196600000.0
2007-09-04 21:40:00,1.049,1.04905,1.04885,1.049,327199999.0
2007-09-04 21:45:00,1.04905,1.0491,1.04875,1.0491,531099994.0
2007-09-04 21:50:00,1.0491,1.04925,1.0491,1.0492,600300000.0
2007-09-04 21:55:00,1.0492,1.0494,1.04915,1.0494,830499998.0
2007-09-04 22:00:00,1.0494,1.0496,1.0492,1.0492,844399999.0
2007-09-04 22:05:00,1.04925,1.0494,1.04915,1.0493,546600000.0
2007-09-04 22:10:00,1.0493,1.0494,1.0487,1.04875,798799997.0
2007-09-04 22:15:00,1.04875,1.0496,1.0487,1.0495,846700003.0
2007-09-04 22:20:00,1.0495,1.0505,1.04935,1.04965,3854399993.0
2007-09-04 22:25:00,1.04965,1.0497,1.0485,1.0489,2428599998.0
2007-09-04 22:30:00,1.0489,1.04915,1.0487,1.04885,1714300004.0
2007-09-04 22:35:00,1.04842,1.05,1.04842,1.05,1887500003.0
2007-09-04 22:40:00,1.04995,1.0506,1.04985,1.0506,1003900000.0
2007-09-04 22:45:00,1.05055,1.0506,1.05005,1.0503,1374099992.0
2007-09-04 22:50:00,1.0503,1.0503,1.0498,1.0501,817899994.0
2007-09-04 22:55:00,1.0501,1.0501,1.0491,1.0491,1440800002.0
2007-09-04 23:00:00,1.0491,1.0495,1.049,1.0493,306800000.0
2007-09-04 23:05:00,1.04915,1.0495,1.0486,1.0487,638400002.0
2007-09-04 23:10:00,1.0488,1.0493,1.04844,1.0485,425700001.0
2007-09-04 23:15:00,1.0487,1.0487,1.04833,1.04845,314600000.0
2007-09-04 23:20:00,1.04838,1.04865,1.0483,1.04865,272800000.0
2007-09-04 23:25:00,1.0485,1.04875,1.04843,1.04873,180400000.0
2007-09-04 23:30:00,1.04875,1.04875,1.0484,1.0485,227299992.0
2007-09-04 23:35:00,1.04853,1.049,1.04843,1.0488,357699998.0
2007-09-04 23:40:00,1.04865,1.04905,1.0486,1.04895,223000001.0
2007-09-04 23:45:00,1.0489,1.04905,1.04875,1.04885,89100000.0
2007-09-04 23:50:00,1.04874,1.0491,1.04867,1.0491,311000004.0
2007-09-04 23:55:00,1.04877,1.0494,1.04877,1.04905,499900002.0
2007-09-05 00:00:00,1.0491,1.0495,1.04878,1.0492,174200000.0
2007-09-05 00:05:00,1.0492,1.0493,1.04889,1.0493,294000000.0
2007-09-05 00:10:00,1.0493,1.0494,1.0492,1.0492,357799999.0
2007-09-05 00:15:00,1.04902,1.0492,1.04901,1.0491,687600001.0
2007-09-05 00:20:00,1.0491,1.0491,1.04887,1.0491,73300000.0
2007-09-05 00:25:00,1.0491,1.0491,1.04855,1.04882,922500006.0
2007-09-05 00:30:00,1.04878,1.0491,1.04868,1.049,590400001.0
2007-09-05 00:35:00,1.04872,1.0492,1.04855,1.0491,431599996.0
2007-09-05 00:40:00,1.0492,1.0494,1.049,1.0493,649200001.0
2007-09-05 00:45:00,1.04906,1.04939,1.04893,1.049,505000003.0
2007-09-05 00:50:00,1.04915,1.0497,1.0491,1.0493,378100000.0
2007-09-05 00:55:00,1.04899,1.04945,1.0489,1.049,210700001.0
2007-09-05 01:00:00,1.049,1.0497,1.04866,1.0497,1265499999.0
2007-09-05 01:05:00,1.0497,1.0498,1.04878,1.04927,965799996.0
2007-09-05 01:10:00,1.0494,1.0494,1.0488,1.0488,489700003.0
2007-09-05 01:15:00,1.0489,1.0491,1.04845,1.0488,530999998.0
2007-09-05 01:20:00,1.0488,1.0488,1.04837,1.0488,266700000.0
2007-09-05 01:25:00,1.0488,1.0488,1.04837,1.0488,125000000.0
2007-09-05 01:30:00,1.0488,1.0493,1.0488,1.0492,638399997.0
2007-09-05 01:35:00,1.04878,1.0495,1.04878,1.0493,686099997.0
2007-09-05 01:40:00,1.04905,1.0494,1.0489,1.0494,760099995.0
2007-09-05 01:45:00,1.0494,1.0494,1.0493,1.0493,495800001.0
2007-09-05 01:50:00,1.0493,1.0493,1.0488,1.049,367899999.0
2007-09-05 01:55:00,1.049,1.049,1.04869,1.049,77200000.0
2007-09-05 02:00:00,1.049,1.049,1.04859,1.04895,405300001.0
2007-09-05 02:05:00,1.04874,1.04895,1.04847,1.0488,636800001.0
2007-09-05 02:10:00,1.04875,1.0488,1.04824,1.04831,552900001.0
2007-09-05 02:15:00,1.04875,1.04875,1.04802,1.0485,369099999.0
2007-09-05 02:20:00,1.04855,1.0486,1.04824,1.0486,326099997.0
2007-09-05 02:25:00,1.0486,1.0486,1.04827,1.04832,552699995.0
2007-09-05 02:30:00,1.0485,1.0488,1.0485,1.0487,630199999.0
2007-09-05 02:35:00,1.0487,1.0487,1.04826,1.04851,614999998.0
2007-09-05 02:40:00,1.0487,1.0491,1.04834,1.049,1074499999.0
2007-09-05 02:45:00,1.049,1.049,1.04852,1.049,813300006.0
2007-09-05 02:50:00,1.049,1.049,1.0487,1.0489,577199999.0
2007-09-05 02:55:00,1.04885,1.049,1.0488,1.049,680400005.0
2007-09-05 03:00:00,1.049,1.0491,1.04851,1.0491,506500000.0
2007-09-05 03:05:00,1.0491,1.0492,1.04859,1.0491,639800004.0
2007-09-05 03:10:00,1.0491,1.0491,1.04867,1.04891,574199991.0
2007-09-05 03:15:00,1.0488,1.0494,1.04872,1.0493,1314899995.0
2007-09-05 03:20:00,1.0493,1.0493,1.04898,1.04912,323999995.0
2007-09-05 03:25:00,1.0493,1.04931,1.04888,1.04927,428799994.0
2007-09-05 03:30:00,1.04916,1.0493,1.04897,1.0492,403399998.0
2007-09-05 03:35:00,1.04876,1.0493,1.04876,1.04915,623099998.0
2007-09-05 03:40:00,1.04887,1.04904,1.04879,1.04897,380000000.0
2007-09-05 03:45:00,1.0492,1.0492,1.04862,1.04881,444000000.0
2007-09-05 03:50:00,1.04883,1.0491,1.04882,1.0491,428799990.0
2007-09-05 03:55:00,1.0491,1.0492,1.04905,1.0492,1702699984.0
2007-09-05 04:00:00,1.0492,1.0492,1.04905,1.0492,1517299999.0
2007-09-05 04:05:00,1.0492,1.0492,1.0491,1.0491,3621999988.0
2007-09-05 04:10:00,1.0492,1.0493,1.0491,1.0493,3371199940.0
2007-09-05 04:15:00,1.0493,1.0493,1.04892,1.04897,476500004.0
2007-09-05 04:20:00,1.0493,1.0493,1.04884,1.0491,273899997.0
2007-09-05 04:25:00,1.04943,1.04943,1.04906,1.0492,158200002.0
2007-09-05 04:30:00,1.0493,1.0494,1.04884,1.04904,152200001.0
2007-09-05 04:35:00,1.04916,1.04932,1.0488,1.04899,391400001.0
2007-09-05 04:40:00,1.04921,1.0494,1.04881,1.04888,238000001.0
2007-09-05 04:45:00,1.0493,1.0493,1.04864,1.04872,271600001.0
2007-09-05 04:50:00,1.0493,1.0495,1.04871,1.0495,515399997.0
2007-09-05 04:55:00,1.0495,1.0496,1.04945,1.0495,310400000.0
2007-09-05 05:00:00,1.0495,1.0495,1.0493,1.0495,436600000.0
2007-09-05 05:05:00,1.0496,1.0496,1.04902,1.0494,320600000.0
2007-09-05 05:10:00,1.04911,1.0495,1.04898,1.04918,1276099994.0
2007-09-05 05:15:00,1.0495,1.0496,1.0493,1.0493,581399994.0
2007-09-05 05:20:00,1.0493,1.0494,1.04897,1.0493,1257799994.0
2007-09-05 05:25:00,1.0494,1.0495,1.04895,1.0492,2871100016.0
2007-09-05 05:30:00,1.0494,1.0494,1.04864,1.0492,810300006.0
2007-09-05 05:35:00,1.0492,1.04946,1.04905,1.04924,2728099989.0
2007-09-05 05:40:00,1.04945,1.0496,1.04908,1.04913,108900001.0
2007-09-05 05:45:00,1.0495,1.0495,1.0495,1.0495,255499999.0
2007-09-05 05:50:00,1.04944,1.04978,1.04921,1.04978,565199998.0
2007-09-05 05:55:00,1.0496,1.0497,1.04927,1.0497,493299997.0
2007-09-05 06:00:00,1.0497,1.05,1.04946,1.05,368299999.0
2007-09-05 06:05:00,1.05,1.05,1.0497,1.05,630099993.0
2007-09-05 06:10:00,1.05,1.0509,1.05,1.0509,501199997.0
2007-09-05 06:15:00,1.0508,1.051,1.0507,1.0507,961499999.0
2007-09-05 06:20:00,1.0508,1.0509,1.05021,1.0508,863099995.0
2007-09-05 06:25:00,1.0508,1.0508,1.05033,1.0508,520200000.0
2007-09-05 06:30:00,1.05054,1.0509,1.05032,1.0509,747300005.0
2007-09-05 06:35:00,1.0509,1.0514,1.0509,1.0512,1260500005.0
2007-09-05 06:40:00,1.0512,1.0513,1.051,1.0512,1279699998.0
2007-09-05 06:45:00,1.0512,1.0512,1.0509,1.0512,1207499988.0
2007-09-05 06:50:00,1.0512,1.0515,1.0512,1.0513,1259599986.0
2007-09-05 06:55:00,1.0513,1.0514,1.0512,1.0514,1048800012.0
2007-09-05 07:00:00,1.0514,1.0514,1.05066,1.0507,2735599993.0
2007-09-05 07:05:00,1.0509,1.0511,1.05049,1.0508,1607799992.0
2007-09-05 07:10:00,1.05062,1.0509,1.05045,1.0508,1744999991.0
2007-09-05 07:15:00,1.0508,1.051,1.05055,1.05089,1875799993.0
2007-09-05 07:20:00,1.0507,1.05101,1.05049,1.0509,2048100007.0
2007-09-05 07:25:00,1.05054,1.051,1.05043,1.05079,2051900003.0
2007-09-05 07:30:00,1.051,1.051,1.0508,1.051,238500000.0
2007-09-05 07:35:00,1.05058,1.0513,1.05058,1.0513,596100004.0
2007-09-05 07:40:00,1.0513,1.0515,1.0507,1.05128,1583800005.0
2007-09-05 07:45:00,1.05121,1.0518,1.05076,1.05165,1072599990.0
2007-09-05 07:50:00,1.0517,1.0518,1.05155,1.0517,285699999.0
2007-09-05 07:55:00,1.0517,1.0518,1.051,1.0517,903599999.0
2007-09-05 08:00:00,1.0517,1.0517,1.05145,1.0515,1732499993.0
2007-09-05 08:05:00,1.0515,1.0517,1.05104,1.05105,315099994.0
2007-09-05 08:10:00,1.05134,1.0518,1.05134,1.0516,607099999.0
2007-09-05 08:15:00,1.0516,1.0521,1.05155,1.0518,1995900002.0
2007-09-05 08:20:00,1.0518,1.0521,1.05175,1.05175,585600000.0
2007-09-05 08:25:00,1.0518,1.0522,1.0518,1.052,315400000.0
2007-09-05 08:30:00,1.05185,1.052,1.05156,1.0516,298999994.0
2007-09-05 08:35:00,1.052,1.0523,1.05175,1.0522,1001700005.0
2007-09-05 08:40:00,1.0522,1.0525,1.0519,1.0523,2830199991.0
2007-09-05 08:45:00,1.0523,1.0524,1.0517,1.0518,3183189381.0
2007-09-05 08:50:00,1.0518,1.0522,1.0518,1.0521,957900003.0
2007-09-05 08:55:00,1.0521,1.0524,1.052,1.0523,1772699997.0
2007-09-05 09:00:00,1.0523,1.0531,1.0522,1.0523,3495999976.0
2007-09-05 09:05:00,1.0523,1.0526,1.0521,1.0526,4059000007.0
2007-09-05 09:10:00,1.0527,1.0529,1.0526,1.05265,2872033913.0
2007-09-05 09:15:00,1.05265,1.0527,1.0523,1.0524,1135300018.0
2007-09-05 09:20:00,1.0525,1.0527,1.0524,1.0526,886399998.0
2007-09-05 09:25:00,1.0526,1.0534,1.0525,1.0534,1214999997.0
2007-09-05 09:30:00,1.0534,1.0535,1.0533,1.0534,1299099994.0
2007-09-05 09:35:00,1.0534,1.054,1.0533,1.0537,3489300005.0
2007-09-05 09:40:00,1.0538,1.0541,1.0533,1.0533,3404976919.0
2007-09-05 09:45:00,1.0533,1.0542,1.0533,1.05375,3010599992.0
2007-09-05 09:50:00,1.05375,1.0538,1.0531,1.0531,2734799989.0
2007-09-05 09:55:00,1.0531,1.0538,1.0531,1.0531,3197099994.0
2007-09-05 10:00:00,1.0531,1.0533,1.0527,1.0527,1556499997.0
2007-09-05 10:05:00,1.0527,1.0528,1.0522,1.0525,3511299990.0
2007-09-05 10:10:00,1.0525,1.0527,1.0522,1.0522,1936000015.0
2007-09-05 10:15:00,1.0522,1.0524,1.052,1.052,1633400008.0
2007-09-05 10:20:00,1.0521,1.0525,1.052,1.0525,1213825714.0
2007-09-05 10:25:00,1.0525,1.0527,1.0523,1.0525,1412800001.0
2007-09-05 10:30:00,1.0524,1.05265,1.0523,1.05245,1015500001.0
2007-09-05 10:35:00,1.05245,1.0525,1.052,1.0524,719999998.0
2007-09-05 10:40:00,1.0524,1.05315,1.0523,1.0531,2057400007.0
2007-09-05 10:45:00,1.0532,1.0532,1.0528,1.053,1003400000.0
2007-09-05 10:50:00,1.053,1.0531,1.0527,1.0529,1060099989.0
2007-09-05 10:55:00,1.0529,1.0536,1.05225,1.0535,2912799985.0
2007-09-05 11:00:00,1.0536,1.05375,1.0534,1.0534,2818599996.0
2007-09-05 11:05:00,1.0534,1.0539,1.0532,1.0537,3485500020.0
2007-09-05 11:10:00,1.0537,1.0544,1.0536,1.0544,914500000.0
2007-09-05 11:15:00,1.0544,1.0545,1.0535,1.0539,3440299993.0
2007-09-05 11:20:00,1.0539,1.0542,1.05365,1.05405,2617999988.0
2007-09-05 11:25:00,1.0541,1.0546,1.054,1.0545,1870399996.0
2007-09-05 11:30:00,1.0546,1.0557,1.0545,1.0553,3551200001.0
2007-09-05 11:35:00,1.0553,1.0566,1.0553,1.0561,4241700010.0
2007-09-05 11:40:00,1.0561,1.0564,1.056,1.056,1390000002.0
2007-09-05 11:45:00,1.056,1.0561,1.0545,1.055,3444199977.0
2007-09-05 11:50:00,1.055,1.055,1.0536,1.0538,2845625717.0
2007-09-05 11:55:00,1.0538,1.0544,1.0537,1.0544,1309399990.0
2007-09-05 12:00:00,1.0544,1.0546,1.0544,1.05445,591500003.0
2007-09-05 12:05:00,1.05445,1.0546,1.0542,1.0544,1094299992.0
2007-09-05 12:10:00,1.0544,1.0545,1.054,1.0541,1460700006.0
2007-09-05 12:15:00,1.0542,1.0542,1.0533,1.05375,1787999994.0
2007-09-05 12:20:00,1.0538,1.054,1.0536,1.0539,812400005.0
2007-09-05 12:25:00,1.0539,1.0539,1.0536,1.0536,928099999.0
2007-09-05 12:30:00,1.0536,1.0536,1.0532,1.0533,1264200000.0
2007-09-05 12:35:00,1.0532,1.0536,1.0531,1.0535,1038499995.0
2007-09-05 12:40:00,1.0535,1.0536,1.053,1.0531,1072000002.0
2007-09-05 12:45:00,1.053,1.0534,1.0529,1.0533,1331000015.0
2007-09-05 12:50:00,1.0533,1.0537,1.0533,1.0534,704699997.0
2007-09-05 12:55:00,1.0535,1.0535,1.0533,1.0534,651300004.0
2007-09-05 13:00:00,1.0534,1.0534,1.0529,1.053,2128399991.0
2007-09-05 13:05:00,1.0531,1.0534,1.0531,1.0533,2020899994.0
2007-09-05 13:10:00,1.0533,1.0533,1.0525,1.0525,3449799968.0
2007-09-05 13:15:00,1.0525,1.0529,1.0522,1.0529,3011600009.0
2007-09-05 13:20:00,1.0529,1.0535,1.0528,1.0534,2877699999.0
2007-09-05 13:25:00,1.0535,1.0541,1.05335,1.0541,1650099996.0
2007-09-05 13:30:00,1.0541,1.055,1.0539,1.0547,6252399996.0
2007-09-05 13:35:00,1.0547,1.0557,1.0546,1.0554,4722900011.0
2007-09-05 13:40:00,1.0555,1.0555,1.0549,1.0549,1600700011.0
2007-09-05 13:45:00,1.0549,1.0551,1.0546,1.0549,2969890797.0
2007-09-05 13:50:00,1.0549,1.0549,1.0547,1.0548,1606600011.0
2007-09-05 13:55:00,1.0548,1.0548,1.0536,1.054,3133099997.0
2007-09-05 14:00:00,1.0542,1.0543,1.0539,1.0541,1457400001.0
2007-09-05 14:05:00,1.0541,1.0545,1.0541,1.0542,2790799998.0
2007-09-05 14:10:00,1.0542,1.0545,1.0541,1.0544,1511899994.0
2007-09-05 14:15:00,1.0544,1.0551,1.0542,1.0549,2693999997.0
2007-09-05 14:20:00,1.0546,1.0546,1.0541,1.0542,7651101881.0
2007-09-05 14:25:00,1.0542,1.0543,1.0541,1.0542,3739301096.0
2007-09-05 14:30:00,1.0542,1.0543,1.05345,1.0542,5527799956.0
2007-09-05 14:35:00,1.0543,1.0543,1.0538,1.0538,4855999985.0
2007-09-05 14:40:00,1.0535,1.0538,1.0529,1.0538,5073600005.0
2007-09-05 14:45:00,1.0537,1.0538,1.0532,1.0533,2209799998.0
2007-09-05 14:50:00,1.0533,1.05395,1.05315,1.0532,2210599998.0
2007-09-05 14:55:00,1.0532,1.0541,1.05275,1.05335,3273999990.0
2007-09-05 15:00:00,1.05335,1.0548,1.0531,1.05355,7254199985.0
2007-09-05 15:05:00,1.05355,1.054,1.0519,1.0534,4863799985.0
2007-09-05 15:10:00,1.0534,1.0543,1.0533,1.0539,3866299868.0
2007-09-05 15:15:00,1.0539,1.05425,1.0538,1.0541,3967500000.0
2007-09-05 15:20:00,1.0542,1.0542,1.05275,1.0529,4486800005.0
2007-09-05 15:25:00,1.0529,1.053,1.0523,1.0527,3883999993.0
2007-09-05 15:30:00,1.0527,1.0528,1.05255,1.0528,3211500005.0
2007-09-05 15:35:00,1.0528,1.0531,1.0526,1.05305,3915399993.0
2007-09-05 15:40:00,1.0531,1.0534,1.053,1.0533,2811255705.0
2007-09-05 15:45:00,1.0533,1.0533,1.05235,1.05245,3055599988.0
2007-09-05 15:50:00,1.0525,1.0529,1.0509,1.0525,6771699983.0
2007-09-05 15:55:00,1.0525,1.0532,1.0523,1.053,6567199986.0
2007-09-05 16:00:00,1.0528,1.0543,1.0526,1.0536,5470800000.0
2007-09-05 16:05:00,1.0536,1.0536,1.0515,1.0524,6905699948.0
2007-09-05 16:10:00,1.05235,1.0525,1.05125,1.0513,5501999988.0
2007-09-05 16:15:00,1.0513,1.0521,1.0504,1.0518,6871798750.0
2007-09-05 16:20:00,1.0519,1.0531,1.0518,1.0527,6415699977.0
2007-09-05 16:25:00,1.0528,1.0535,1.0519,1.052,6780099971.0
2007-09-05 16:30:00,1.052,1.0528,1.052,1.0521,5201099977.0
2007-09-05 16:35:00,1.0521,1.0526,1.0519,1.0522,4618599967.0
2007-09-05 16:40:00,1.0522,1.0525,1.05195,1.05245,3321500004.0
2007-09-05 16:45:00,1.0525,1.0525,1.0522,1.0523,996899994.0
2007-09-05 16:50:00,1.0523,1.0524,1.0516,1.0518,4627799979.0
2007-09-05 16:55:00,1.0518,1.0518,1.0516,1.0517,4146799992.0
2007-09-05 17:00:00,1.0517,1.0518,1.0509,1.0514,7654599992.0
2007-09-05 17:05:00,1.05135,1.0518,1.05125,1.0514,4881700017.0
2007-09-05 17:10:00,1.0514,1.0522,1.0514,1.0521,5389750016.0
2007-09-05 17:15:00,1.05205,1.0526,1.05205,1.05255,2935900006.0
2007-09-05 17:20:00,1.05255,1.05265,1.0519,1.0521,2602105820.0
2007-09-05 17:25:00,1.0521,1.05235,1.0518,1.0519,4689436490.0
2007-09-05 17:30:00,1.0519,1.05245,1.05185,1.05215,2378700012.0
2007-09-05 17:35:00,1.05215,1.0525,1.05195,1.0524,5473599990.0
2007-09-05 17:40:00,1.0524,1.0524,1.0519,1.0521,3046799993.0
2007-09-05 17:45:00,1.0521,1.0523,1.051,1.0511,4509099996.0
2007-09-05 17:50:00,1.0512,1.0515,1.0506,1.0507,5104600015.0
2007-09-05 17:55:00,1.0507,1.0509,1.05015,1.0509,4256548068.0
2007-09-05 18:00:00,1.0509,1.0511,1.05065,1.0509,1311900001.0
2007-09-05 18:05:00,1.051,1.0516,1.0509,1.0514,2019900009.0
2007-09-05 18:10:00,1.0515,1.0515,1.0513,1.0514,1164700001.0
2007-09-05 18:15:00,1.0514,1.0521,1.0514,1.05195,1890700003.0
2007-09-05 18:20:00,1.05195,1.0526,1.0518,1.0523,2747500010.0
2007-09-05 18:25:00,1.0523,1.0523,1.05135,1.05155,3503319990.0
2007-09-05 18:30:00,1.05155,1.052,1.05155,1.05185,1581200001.0
2007-09-05 18:35:00,1.0519,1.0519,1.05175,1.0519,152800000.0
2007-09-05 18:40:00,1.0519,1.0519,1.05158,1.0519,623600001.0
2007-09-05 18:45:00,1.0519,1.0519,1.0515,1.0517,312600002.0
2007-09-05 18:50:00,1.0517,1.0518,1.0516,1.0518,185499999.0
2007-09-05 18:55:00,1.0518,1.0519,1.05145,1.0519,3180249193.0
2007-09-05 19:00:00,1.0519,1.0519,1.0514,1.0518,1679955030.0
2007-09-05 19:05:00,1.0518,1.0518,1.05135,1.0517,1314699997.0
2007-09-05 19:10:00,1.0517,1.05245,1.0517,1.0522,1120999999.0
2007-09-05 19:15:00,1.0522,1.0523,1.0521,1.0523,1273244760.0
2007-09-05 19:20:00,1.0523,1.0527,1.05225,1.05265,1131200001.0
2007-09-05 19:25:00,1.0527,1.0529,1.05245,1.05255,973699994.0
2007-09-05 19:30:00,1.05255,1.0527,1.0524,1.0524,1254499999.0
2007-09-05 19:35:00,1.0524,1.05255,1.0524,1.05255,949299995.0
2007-09-05 19:40:00,1.05255,1.05255,1.05235,1.05245,296800000.0
2007-09-05 19:45:00,1.0525,1.0527,1.052,1.0523,4888099966.0
2007-09-05 19:50:00,1.0523,1.05235,1.0521,1.0523,1100200001.0
2007-09-05 19:55:00,1.0523,1.0525,1.05215,1.0524,1220900000.0
2007-09-05 20:00:00,1.0524,1.0525,1.0523,1.05235,1510399997.0
2007-09-05 20:05:00,1.0523,1.0531,1.05225,1.0531,2536599989.0
2007-09-05 20:10:00,1.0531,1.0535,1.0529,1.0533,2772799988.0
2007-09-05 20:15:00,1.0533,1.0534,1.05285,1.0534,2141199989.0
2007-09-05 20:20:00,1.0534,1.0536,1.0532,1.0532,2368200003.0
2007-09-05 20:25:00,1.0532,1.0536,1.05315,1.0535,1407200003.0
2007-09-05 20:30:00,1.0535,1.0538,1.0534,1.0538,2578000002.0
2007-09-05 20:35:00,1.0537,1.0539,1.0531,1.0535,3405399985.0
2007-09-05 20:40:00,1.0535,1.0536,1.0532,1.0533,2865000004.0
2007-09-05 20:45:00,1.0533,1.054,1.0533,1.054,3775800004.0
2007-09-05 20:50:00,1.054,1.054,1.0539,1.0539,1064399996.0
2007-09-05 20:55:00,1.0538,1.0539,1.0533,1.0535,3520858297.0
2007-09-05 21:00:00,1.0535,1.05395,1.0535,1.0538,1049299999.0
2007-09-05 21:05:00,1.0539,1.0539,1.0533,1.0534,3162199982.0
2007-09-05 21:10:00,1.0534,1.0537,1.0534,1.0536,1441599996.0
2007-09-05 21:15:00,1.0536,1.0538,1.05355,1.0536,1435399985.0
2007-09-05 21:20:00,1.0536,1.0537,1.0535,1.0536,1076200000.0
2007-09-05 21:25:00,1.0536,1.0536,1.05345,1.05345,1143299996.0
2007-09-05 21:30:00,1.0535,1.0536,1.0526,1.0533,4270899986.0
2007-09-05 21:35:00,1.0533,1.0538,1.0533,1.0536,4026799994.0
2007-09-05 21:40:00,1.0538,1.0539,1.0533,1.0533,3120299978.0
2007-09-05 21:45:00,1.0533,1.0536,1.0532,1.0534,2577400000.0
2007-09-05 21:50:00,1.0534,1.0536,1.0533,1.0533,1472300014.0
2007-09-05 21:55:00,1.0533,1.0534,1.0533,1.0533,832699988.0
2007-09-05 22:00:00,1.0533,1.0535,1.0533,1.0534,61800000.0
2007-09-05 22:05:00,1.0534,1.0536,1.0533,1.0536,184200000.0
2007-09-05 22:10:00,1.0536,1.0536,1.0534,1.0535,348900000.0
2007-09-05 22:15:00,1.0535,1.0539,1.05329,1.0538,633799997.0
2007-09-05 22:20:00,1.0538,1.0538,1.0535,1.0537,158300000.0
2007-09-05 22:25:00,1.0537,1.0537,1.0535,1.0535,408699998.0
2007-09-05 22:30:00,1.0536,1.0537,1.05345,1.05345,580275519.0
2007-09-05 22:35:00,1.0537,1.0537,1.05345,1.0537,261799999.0
2007-09-05 22:40:00,1.0537,1.0539,1.05338,1.0539,284499996.0
2007-09-05 22:45:00,1.0539,1.0541,1.0537,1.05375,454000000.0
2007-09-05 22:50:00,1.0541,1.0542,1.0541,1.05415,648359994.0
2007-09-05 22:55:00,1.05415,1.05435,1.0536,1.0537,1429599996.0
2007-09-05 23:00:00,1.0537,1.05405,1.0537,1.054,405200000.0
2007-09-05 23:05:00,1.054,1.05405,1.0539,1.05405,136200000.0
2007-09-05 23:10:00,1.05405,1.05425,1.0539,1.0541,104800000.0
2007-09-05 23:15:00,1.0541,1.05425,1.0541,1.05425,78000000.0
2007-09-05 23:20:00,1.0542,1.05425,1.0539,1.0541,217199997.0
2007-09-05 23:25:00,1.0541,1.0542,1.0539,1.05405,174800000.0
2007-09-05 23:30:00,1.054,1.0542,1.05372,1.05385,417200000.0
2007-09-05 23:35:00,1.05387,1.05395,1.05384,1.05388,249699996.0
2007-09-05 23:40:00,1.05395,1.0541,1.05387,1.05395,124700000.0
2007-09-05 23:45:00,1.0541,1.0541,1.05373,1.054,247200001.0
2007-09-05 23:50:00,1.054,1.054,1.0539,1.0539,426100003.0
2007-09-05 23:55:00,1.05373,1.0539,1.05353,1.05353,235499999.0
2007-09-06 00:00:00,1.0537,1.0539,1.0537,1.0537,186000000.0
2007-09-06 00:05:00,1.0537,1.0538,1.05359,1.0538,361600001.0
2007-09-06 00:10:00,1.0538,1.0538,1.05335,1.0537,673000001.0
2007-09-06 00:15:00,1.0537,1.0538,1.0534,1.05365,778900002.0
2007-09-06 00:20:00,1.0537,1.0537,1.05345,1.0535,480800005.0
2007-09-06 00:25:00,1.05321,1.0537,1.0531,1.0536,941699998.0
2007-09-06 00:30:00,1.0536,1.0538,1.05338,1.0536,372900001.0
2007-09-06 00:35:00,1.0537,1.0537,1.05334,1.05338,324199996.0
2007-09-06 00:40:00,1.05345,1.0537,1.05325,1.0537,376199994.0
2007-09-06 00:45:00,1.0537,1.0537,1.05325,1.05335,119500000.0
2007-09-06 00:50:00,1.05338,1.0536,1.05328,1.0536,192400001.0
2007-09-06 00:55:00,1.0536,1.0537,1.05337,1.0536,376199999.0
2007-09-06 01:00:00,1.0536,1.0536,1.05274,1.053,847199990.0
2007-09-06 01:05:00,1.053,1.0533,1.05277,1.05315,492599996.0
2007-09-06 01:10:00,1.0533,1.0534,1.053,1.0533,302400000.0
2007-09-06 01:15:00,1.0533,1.0536,1.05324,1.05345,828400006.0
2007-09-06 01:20:00,1.0536,1.0536,1.05328,1.05338,134100001.0
2007-09-06 01:25:00,1.05343,1.0538,1.05327,1.0537,553700011.0
2007-09-06 01:30:00,1.0537,1.0537,1.0536,1.0537,164300000.0
2007-09-06 01:35:00,1.0537,1.0538,1.0533,1.0537,914000005.0
2007-09-06 01:40:00,1.0537,1.0538,1.0536,1.0538,641900000.0
2007-09-06 01:45:00,1.0538,1.0538,1.05345,1.05355,607100002.0
2007-09-06 01:50:00,1.0536,1.05405,1.0536,1.0539,119900000.0
2007-09-06 01:55:00,1.0538,1.0539,1.05331,1.05347,346900000.0
2007-09-06 02:00:00,1.0536,1.0536,1.0535,1.0535,596500000.0
2007-09-06 02:05:00,1.0536,1.0536,1.05306,1.0536,266099999.0
2007-09-06 02:10:00,1.0536,1.0539,1.05333,1.0536,616399997.0
2007-09-06 02:15:00,1.0536,1.0537,1.05328,1.05365,1026899997.0
2007-09-06 02:20:00,1.0537,1.054,1.05358,1.05368,1522899999.0
2007-09-06 02:25:00,1.0539,1.0539,1.0538,1.0539,542899996.0
2007-09-06 02:30:00,1.0539,1.0539,1.05343,1.0537,596999996.0
2007-09-06 02:35:00,1.0538,1.0538,1.0535,1.05355,319100008.0
2007-09-06 02:40:00,1.05361,1.0538,1.05349,1.0538,1294200000.0
2007-09-06 02:45:00,1.0538,1.0543,1.05375,1.0542,1228899998.0
2007-09-06 02:50:00,1.0542,1.0543,1.054,1.05405,91900000.0
2007-09-06 02:55:00,1.0542,1.0542,1.054,1.054,275299999.0
2007-09-06 03:00:00,1.054,1.0541,1.054,1.0541,316400003.0
2007-09-06 03:05:00,1.0541,1.0542,1.05376,1.05376,563199999.0
2007-09-06 03:10:00,1.0541,1.0541,1.05385,1.05385,158399999.0
2007-09-06 03:15:00,1.0539,1.054,1.05357,1.0539,432999999.0
2007-09-06 03:20:00,1.0539,1.054,1.05335,1.05335,1788500001.0
2007-09-06 03:25:00,1.0535,1.0535,1.0534,1.0535,338700001.0
2007-09-06 03:30:00,1.0535,1.0535,1.0531,1.0531,175399999.0
2007-09-06 03:35:00,1.0531,1.0533,1.05305,1.0532,323799999.0
2007-09-06 03:40:00,1.0532,1.0535,1.0531,1.0535,425599994.0
2007-09-06 03:45:00,1.0535,1.0537,1.0535,1.0535,646499993.0
2007-09-06 03:50:00,1.0535,1.0535,1.0535,1.0535,353900005.0
2007-09-06 03:55:00,1.0532,1.05348,1.05304,1.0533,167700001.0
2007-09-06 04:00:00,1.05319,1.0535,1.05315,1.0534,170700000.0
2007-09-06 04:05:00,1.0532,1.05351,1.0532,1.0534,453399998.0
2007-09-06 04:10:00,1.0534,1.0534,1.05291,1.0533,217700000.0
2007-09-06 04:15:00,1.0534,1.0534,1.05266,1.053,534699999.0
2007-09-06 04:20:00,1.05248,1.053,1.05241,1.0527,1005600003.0
2007-09-06 04:25:00,1.0527,1.0527,1.05218,1.0524,654599999.0
2007-09-06 04:30:00,1.0524,1.0527,1.0524,1.0526,895600000.0
2007-09-06 04:35:00,1.0526,1.0526,1.0525,1.0526,164600004.0
2007-09-06 04:40:00,1.0526,1.0532,1.0526,1.053,415799999.0
2007-09-06 04:45:00,1.05292,1.0532,1.05289,1.053,341800000.0
2007-09-06 04:50:00,1.053,1.053,1.05238,1.05279,186200000.0
2007-09-06 04:55:00,1.05272,1.053,1.05265,1.0529,182600000.0
2007-09-06 05:00:00,1.0529,1.0529,1.0528,1.0528,123200000.0
2007-09-06 05:05:00,1.05266,1.0528,1.05228,1.0528,745999998.0
2007-09-06 05:10:00,1.05248,1.0529,1.0523,1.0528,1269399987.0
2007-09-06 05:15:00,1.0528,1.0531,1.0528,1.053,390299991.0
2007-09-06 05:20:00,1.053,1.053,1.052,1.05205,318799998.0
2007-09-06 05:25:00,1.05206,1.0527,1.05206,1.0527,155200000.0
2007-09-06 05:30:00,1.05239,1.0527,1.0521,1.05222,1391599997.0
2007-09-06 05:35:00,1.0527,1.0527,1.05215,1.0527,1497499998.0
2007-09-06 05:40:00,1.05265,1.0527,1.05218,1.0527,101100000.0
2007-09-06 05:45:00,1.0527,1.0527,1.05225,1.0523,212200000.0
2007-09-06 05:50:00,1.05265,1.05265,1.0521,1.05265,80800000.0
2007-09-06 05:55:00,1.05211,1.05225,1.05206,1.05222,938200002.0
2007-09-06 06:00:00,1.05219,1.05265,1.0521,1.0523,407700000.0
2007-09-06 06:05:00,1.0523,1.0523,1.05187,1.0523,160500000.0
2007-09-06 06:10:00,1.0524,1.0524,1.0516,1.05197,349399996.0
2007-09-06 06:15:00,1.05207,1.0523,1.052,1.0523,299099995.0
2007-09-06 06:20:00,1.0523,1.0524,1.05192,1.0521,75300000.0
2007-09-06 06:25:00,1.052,1.05212,1.05194,1.0521,665299998.0
2007-09-06 06:30:00,1.0521,1.0523,1.0521,1.0522,145799999.0
2007-09-06 06:35:00,1.05215,1.05215,1.05175,1.05175,473300003.0
2007-09-06 06:40:00,1.0521,1.0521,1.05161,1.05183,835399997.0
2007-09-06 06:45:00,1.05177,1.052,1.05173,1.0518,453600000.0
2007-09-06 06:50:00,1.05155,1.052,1.05135,1.05158,497300005.0
2007-09-06 06:55:00,1.0518,1.0523,1.0516,1.0522,2279200017.0
2007-09-06 07:00:00,1.0522,1.0529,1.05182,1.0523,917599994.0
2007-09-06 07:05:00,1.0524,1.0526,1.0522,1.0524,362700000.0
2007-09-06 07:10:00,1.0524,1.05242,1.05205,1.0524,626699998.0
2007-09-06 07:15:00,1.0524,1.0524,1.0521,1.05218,1916699984.0
2007-09-06 07:20:00,1.0522,1.0524,1.0521,1.0524,1522200009.0
2007-09-06 07:25:00,1.0524,1.05259,1.05225,1.05235,1176499989.0
2007-09-06 07:30:00,1.0524,1.0524,1.05225,1.0524,632500002.0
2007-09-06 07:35:00,1.0524,1.05248,1.0521,1.05226,1255300005.0
2007-09-06 07:40:00,1.05242,1.0525,1.05215,1.0525,1078700004.0
2007-09-06 07:45:00,1.0527,1.0529,1.05248,1.0528,478100000.0
2007-09-06 07:50:00,1.0528,1.053,1.05242,1.05265,1273300027.0
2007-09-06 07:55:00,1.0527,1.0527,1.05209,1.0523,979199989.0
2007-09-06 08:00:00,1.0524,1.0527,1.0521,1.0522,920500001.0
2007-09-06 08:05:00,1.0522,1.0526,1.0521,1.0526,1693100001.0
2007-09-06 08:10:00,1.05247,1.05272,1.05216,1.05255,633200000.0
2007-09-06 08:15:00,1.05255,1.0526,1.05225,1.05226,254100002.0
2007-09-06 08:20:00,1.0526,1.0527,1.0524,1.05255,1210900009.0
2007-09-06 08:25:00,1.0526,1.0527,1.05203,1.05247,856500002.0
2007-09-06 08:30:00,1.0526,1.0531,1.05241,1.053,922199995.0
2007-09-06 08:35:00,1.053,1.0532,1.0529,1.0531,634699999.0
2007-09-06 08:40:00,1.0531,1.0535,1.0531,1.0533,2991100007.0
2007-09-06 08:45:00,1.0533,1.0538,1.0532,1.0535,1423599998.0
2007-09-06 08:50:00,1.0535,1.0536,1.05315,1.05315,3348499999.0
2007-09-06 08:55:00,1.0533,1.05355,1.05325,1.0535,419699991.0
2007-09-06 09:00:00,1.05355,1.05355,1.05255,1.0527,813100001.0
2007-09-06 09:05:00,1.0527,1.0529,1.0526,1.0529,908199994.0
2007-09-06 09:10:00,1.0529,1.0533,1.0529,1.0532,930299999.0
2007-09-06 09:15:00,1.0532,1.0535,1.0531,1.0531,4431500062.0
2007-09-06 09:20:00,1.0533,1.0535,1.0528,1.0534,3473099985.0
2007-09-06 09:25:00,1.0534,1.0536,1.0521,1.0525,4006499996.0
2007-09-06 09:30:00,1.0525,1.0525,1.0521,1.0522,1989000028.0
2007-09-06 09:35:00,1.0523,1.0525,1.0521,1.0523,1156599999.0
2007-09-06 09:40:00,1.0523,1.0523,1.0516,1.052,1403267435.0
2007-09-06 09:45:00,1.052,1.0523,1.052,1.0522,49600000.0
2007-09-06 09:50:00,1.05192,1.0523,1.05171,1.05225,1621400001.0
2007-09-06 09:55:00,1.05225,1.05285,1.05225,1.0527,1831899994.0
2007-09-06 10:00:00,1.0527,1.0533,1.05255,1.0529,1828500006.0
2007-09-06 10:05:00,1.0529,1.05305,1.05247,1.053,1516999997.0
2007-09-06 10:10:00,1.053,1.0531,1.0529,1.0529,1140900003.0
2007-09-06 10:15:00,1.0529,1.053,1.0526,1.05285,887000001.0
2007-09-06 10:20:00,1.0529,1.053,1.0526,1.0529,1246100002.0
2007-09-06 10:25:00,1.053,1.0534,1.0528,1.0528,693900002.0
2007-09-06 10:30:00,1.0529,1.0531,1.0526,1.0528,907899999.0
2007-09-06 10:35:00,1.0528,1.0529,1.05255,1.0527,1323699988.0
2007-09-06 10:40:00,1.0529,1.0533,1.05267,1.05267,335399996.0
2007-09-06 10:45:00,1.05315,1.0532,1.0529,1.053,426699996.0
2007-09-06 10:50:00,1.053,1.053,1.05255,1.05265,681839171.0
2007-09-06 10:55:00,1.05265,1.05265,1.0523,1.0526,821714282.0
2007-09-06 11:00:00,1.0526,1.0535,1.0525,1.0532,1405600001.0
2007-09-06 11:05:00,1.05315,1.0534,1.05255,1.053,1799500007.0
2007-09-06 11:10:00,1.053,1.0535,1.0525,1.0535,3022799986.0
2007-09-06 11:15:00,1.0535,1.0535,1.0529,1.0529,2654799977.0
2007-09-06 11:20:00,1.0529,1.0532,1.0529,1.0531,1753899972.0
2007-09-06 11:25:00,1.0531,1.0544,1.0531,1.0542,4569799983.0
2007-09-06 11:30:00,1.0542,1.0555,1.0538,1.0538,5788999949.0
2007-09-06 11:35:00,1.0539,1.0546,1.0536,1.0546,1202100006.0
2007-09-06 11:40:00,1.0546,1.0546,1.05365,1.0539,1786500006.0
2007-09-06 11:45:00,1.0538,1.0539,1.0531,1.0539,2739499988.0
2007-09-06 11:50:00,1.0539,1.0545,1.05355,1.0545,3118900005.0
2007-09-06 11:55:00,1.05429,1.05475,1.05403,1.0547,3130600003.0
2007-09-06 12:00:00,1.0549,1.056,1.0549,1.0558,4046300001.0
2007-09-06 12:05:00,1.0558,1.056,1.0556,1.0559,3027399994.0
2007-09-06 12:10:00,1.0559,1.056,1.0552,1.0553,2233900009.0
2007-09-06 12:15:00,1.0553,1.0555,1.0549,1.055,1363200004.0
2007-09-06 12:20:00,1.055,1.0552,1.0549,1.0552,1182100001.0
2007-09-06 12:25:00,1.05515,1.0552,1.0535,1.0536,3890699991.0
2007-09-06 12:30:00,1.05365,1.0546,1.0536,1.0545,2537199991.0
2007-09-06 12:35:00,1.0545,1.0546,1.0542,1.0546,153299999.0
2007-09-06 12:40:00,1.0546,1.0559,1.0546,1.0557,4300599991.0
2007-09-06 12:45:00,1.0557,1.056,1.0554,1.0559,1953347559.0
2007-09-06 12:50:00,1.0559,1.056,1.0547,1.0557,2112999997.0
2007-09-06 12:55:00,1.0557,1.0557,1.05515,1.0555,2064199993.0
2007-09-06 13:00:00,1.0555,1.0556,1.0552,1.0556,1711999998.0
2007-09-06 13:05:00,1.0556,1.0556,1.0554,1.0554,875800003.0
2007-09-06 13:10:00,1.0554,1.0555,1.0548,1.0548,675600002.0
2007-09-06 13:15:00,1.0548,1.0555,1.0547,1.0555,1474600000.0
2007-09-06 13:20:00,1.0555,1.0559,1.05505,1.0557,2116600007.0
2007-09-06 13:25:00,1.0557,1.0559,1.05505,1.0551,1031650013.0
2007-09-06 13:30:00,1.0552,1.0553,1.0549,1.0551,1092100004.0
2007-09-06 13:35:00,1.0551,1.0551,1.0548,1.05485,693700009.0
2007-09-06 13:40:00,1.0547,1.05475,1.054,1.0542,2912267061.0
2007-09-06 13:45:00,1.0541,1.0544,1.05405,1.0544,1074600001.0
2007-09-06 13:50:00,1.0543,1.0545,1.05365,1.05385,1822500001.0
2007-09-06 13:55:00,1.05385,1.0547,1.05375,1.05445,1861899990.0
2007-09-06 14:00:00,1.0545,1.0546,1.05435,1.0544,978300000.0
2007-09-06 14:05:00,1.0544,1.0556,1.0543,1.0555,2912699995.0
2007-09-06 14:10:00,1.0555,1.0563,1.0555,1.056,5058599877.0
2007-09-06 14:15:00,1.0558,1.0561,1.0549,1.0558,3547299999.0
2007-09-06 14:20:00,1.0558,1.0562,1.0551,1.0552,1829399995.0
2007-09-06 14:25:00,1.0552,1.0553,1.0549,1.055,1849000002.0
2007-09-06 14:30:00,1.055,1.0575,1.0549,1.0574,5422399980.0
2007-09-06 14:35:00,1.0575,1.0582,1.0572,1.0575,5180399985.0
2007-09-06 14:40:00,1.0575,1.0578,1.0571,1.0572,3586399996.0
2007-09-06 14:45:00,1.0572,1.0577,1.0571,1.0574,2031300001.0
2007-09-06 14:50:00,1.0574,1.0576,1.05715,1.0576,1613099998.0
2007-09-06 14:55:00,1.0577,1.0581,1.0571,1.0575,2965299995.0
2007-09-06 15:00:00,1.0575,1.0577,1.057,1.0572,2411299999.0
2007-09-06 15:05:00,1.0572,1.0576,1.0572,1.0574,1913399997.0
2007-09-06 15:10:00,1.0574,1.0574,1.05615,1.0564,4747900000.0
2007-09-06 15:15:00,1.0564,1.0565,1.0555,1.056,5303894686.0
2007-09-06 15:20:00,1.056,1.056,1.0545,1.0545,5469094476.0
2007-09-06 15:25:00,1.0545,1.0546,1.0536,1.0538,7329699993.0
2007-09-06 15:30:00,1.0539,1.0539,1.0529,1.0534,7822499999.0
2007-09-06 15:35:00,1.0534,1.054,1.0533,1.0539,6622276838.0
2007-09-06 15:40:00,1.0539,1.0545,1.0537,1.0539,6157000007.0
2007-09-06 15:45:00,1.0539,1.054,1.0536,1.0538,3747900014.0
2007-09-06 15:50:00,1.0539,1.0539,1.05335,1.05345,4036713857.0
2007-09-06 15:55:00,1.05345,1.05375,1.0528,1.0534,3505000010.0
2007-09-06 16:00:00,1.0534,1.0536,1.05205,1.0535,5298889963.0
2007-09-06 16:05:00,1.0535,1.05385,1.0534,1.05365,4153200020.0
2007-09-06 16:10:00,1.05365,1.0538,1.0531,1.05335,5526900005.0
2007-09-06 16:15:00,1.05335,1.0538,1.0533,1.0534,3376799991.0
2007-09-06 16:20:00,1.0534,1.0537,1.0533,1.0537,4226400007.0
2007-09-06 16:25:00,1.0537,1.05395,1.0533,1.0538,3281199999.0
2007-09-06 16:30:00,1.0539,1.0543,1.05385,1.0542,2253150001.0
2007-09-06 16:35:00,1.0542,1.0543,1.0535,1.0537,2419999994.0
2007-09-06 16:40:00,1.0537,1.0539,1.0534,1.0539,2861397277.0
2007-09-06 16:45:00,1.0538,1.0539,1.0528,1.0528,5097700005.0
2007-09-06 16:50:00,1.05275,1.0529,1.05245,1.0526,5608704887.0
2007-09-06 16:55:00,1.0527,1.0531,1.0519,1.0522,6953100005.0
2007-09-06 17:00:00,1.0524,1.0533,1.0523,1.05315,6521600001.0
2007-09-06 17:05:00,1.05315,1.0537,1.05215,1.0524,6099599995.0
2007-09-06 17:10:00,1.0523,1.05235,1.05175,1.0521,4538224673.0
2007-09-06 17:15:00,1.0521,1.0522,1.05145,1.0519,3776199997.0
2007-09-06 17:20:00,1.05185,1.0522,1.0516,1.0517,2242043745.0
2007-09-06 17:25:00,1.0518,1.0518,1.0505,1.0517,6513299944.0
2007-09-06 17:30:00,1.0517,1.05195,1.0511,1.0518,5730380515.0
2007-09-06 17:35:00,1.05175,1.0518,1.05125,1.0515,4116300015.0
2007-09-06 17:40:00,1.0515,1.0534,1.0515,1.0534,3987099997.0
2007-09-06 17:45:00,1.0533,1.05355,1.052,1.0524,5762199999.0
2007-09-06 17:50:00,1.0524,1.0535,1.0524,1.053,7830399990.0
2007-09-06 17:55:00,1.053,1.0536,1.0528,1.0533,4831999990.0
2007-09-06 18:00:00,1.0534,1.05345,1.0526,1.0528,3294999959.0
2007-09-06 18:05:00,1.05285,1.053,1.0525,1.0527,1073100000.0
2007-09-06 18:10:00,1.0527,1.0529,1.0527,1.0528,885300000.0
2007-09-06 18:15:00,1.0528,1.0529,1.0522,1.0528,3239500002.0
2007-09-06 18:20:00,1.0528,1.0529,1.05265,1.0529,1476100005.0
2007-09-06 18:25:00,1.0529,1.05325,1.0528,1.0529,1031999999.0
2007-09-06 18:30:00,1.0529,1.05295,1.0525,1.0525,1362199986.0
2007-09-06 18:35:00,1.0525,1.0527,1.05185,1.05195,2030699997.0
2007-09-06 18:40:00,1.05195,1.0525,1.0517,1.05245,3565200013.0
2007-09-06 18:45:00,1.0525,1.0528,1.05225,1.0528,3128699998.0
2007-09-06 18:50:00,1.0527,1.05345,1.0526,1.05295,3301199987.0
2007-09-06 18:55:00,1.053,1.0536,1.05285,1.0535,3541000000.0
2007-09-06 19:00:00,1.0535,1.0541,1.05335,1.0538,2017400001.0
2007-09-06 19:05:00,1.0538,1.05385,1.0534,1.0535,2868099994.0
2007-09-06 19:10:00,1.0535,1.0539,1.0528,1.0538,5736500013.0
2007-09-06 19:15:00,1.0538,1.054,1.0536,1.0537,2703099996.0
2007-09-06 19:20:00,1.0537,1.0538,1.0536,1.0537,1998200003.0
2007-09-06 19:25:00,1.05365,1.0537,1.05335,1.0536,664499998.0
2007-09-06 19:30:00,1.0536,1.05385,1.05355,1.05375,1170599988.0
2007-09-06 19:35:00,1.05375,1.0541,1.05365,1.0537,2283800004.0
2007-09-06 19:40:00,1.0537,1.0538,1.0537,1.0537,530200002.0
2007-09-06 19:45:00,1.0537,1.0537,1.0531,1.0531,1619699985.0
2007-09-06 19:50:00,1.0531,1.0538,1.0531,1.05365,2090399988.0
2007-09-06 19:55:00,1.05365,1.0538,1.05305,1.05305,1385099999.0
2007-09-06 20:00:00,1.0531,1.0533,1.05305,1.05325,753899998.0
2007-09-06 20:05:00,1.05325,1.0533,1.0531,1.0532,423000000.0
2007-09-06 20:10:00,1.0532,1.05335,1.0532,1.0533,533599999.0
2007-09-06 20:15:00,1.0533,1.0533,1.0528,1.0529,1372539987.0
2007-09-06 20:20:00,1.05305,1.05315,1.0529,1.053,1007799995.0
2007-09-06 20:25:00,1.053,1.05315,1.05266,1.0529,950200000.0
2007-09-06 20:30:00,1.053,1.0534,1.053,1.05325,417499997.0
2007-09-06 20:35:00,1.0532,1.05345,1.0531,1.05325,331200001.0
2007-09-06 20:40:00,1.0533,1.0534,1.05325,1.05335,80200000.0
2007-09-06 20:45:00,1.05335,1.05335,1.05325,1.05325,40800000.0
2007-09-06 20:50:00,1.05325,1.05325,1.0529,1.053,1052800007.0
2007-09-06 20:55:00,1.053,1.053,1.0526,1.0527,2615950001.0
2007-09-06 21:00:00,1.0527,1.0529,1.05265,1.0528,1941300000.0
2007-09-06 21:05:00,1.0528,1.0529,1.0526,1.0528,2802099997.0
2007-09-06 21:10:00,1.0528,1.0529,1.05245,1.0527,2487999996.0
2007-09-06 21:15:00,1.0527,1.0528,1.0527,1.0528,262200004.0
2007-09-06 21:20:00,1.0528,1.0528,1.0526,1.0527,244200002.0
2007-09-06 21:25:00,1.0527,1.0528,1.05265,1.0527,709999997.0
2007-09-06 21:30:00,1.0527,1.0527,1.0518,1.0519,1365399998.0
2007-09-06 21:35:00,1.052,1.0524,1.0519,1.0521,970300001.0
2007-09-06 21:40:00,1.0521,1.0523,1.0518,1.0523,876800005.0
2007-09-06 21:45:00,1.0524,1.0525,1.05194,1.05194,338200000.0
2007-09-06 21:50:00,1.0521,1.0527,1.0521,1.0526,1063799992.0
2007-09-06 21:55:00,1.0526,1.0526,1.0522,1.0524,1507099992.0
2007-09-06 22:00:00,1.0523,1.0523,1.05205,1.0523,1379299998.0
2007-09-06 22:05:00,1.0523,1.0523,1.0521,1.0523,931899997.0
2007-09-06 22:10:00,1.0523,1.0526,1.05215,1.0526,733300001.0
2007-09-06 22:15:00,1.0525,1.0526,1.0524,1.0525,314300000.0
2007-09-06 22:20:00,1.0526,1.0529,1.0525,1.0525,495400001.0
2007-09-06 22:25:00,1.0525,1.0526,1.0524,1.0526,462000004.0
2007-09-06 22:30:00,1.0526,1.0529,1.0526,1.05285,779000000.0
2007-09-06 22:35:00,1.053,1.053,1.05249,1.0526,619100000.0
2007-09-06 22:40:00,1.0526,1.0527,1.0525,1.0526,891099992.0
2007-09-06 22:45:00,1.0527,1.0528,1.0525,1.0527,408399998.0
2007-09-06 22:50:00,1.0527,1.0527,1.0522,1.0523,347600001.0
2007-09-06 22:55:00,1.0523,1.0524,1.052,1.052,156000000.0
2007-09-06 23:00:00,1.0519,1.052,1.0518,1.052,147600000.0
2007-09-06 23:05:00,1.052,1.052,1.0517,1.0518,89200000.0
2007-09-06 23:10:00,1.0519,1.0519,1.05163,1.0517,274999999.0
2007-09-06 23:15:00,1.05168,1.0518,1.0514,1.0515,122400000.0
2007-09-06 23:20:00,1.0515,1.0517,1.05128,1.05132,222000000.0
2007-09-06 23:25:00,1.0515,1.0518,1.0514,1.0515,225599998.0
2007-09-06 23:30:00,1.0515,1.0518,1.05127,1.0518,292000003.0
2007-09-06 23:35:00,1.0518,1.0519,1.0515,1.0517,319800002.0
2007-09-06 23:40:00,1.05146,1.0517,1.05133,1.0516,533000002.0
2007-09-06 23:45:00,1.0516,1.0521,1.05135,1.05145,707699999.0
2007-09-06 23:50:00,1.0516,1.0518,1.05105,1.05118,411799997.0
2007-09-06 23:55:00,1.05119,1.05135,1.05091,1.05122,812699999.0
2007-09-07 00:00:00,1.0512,1.0515,1.05106,1.05106,235400000.0
2007-09-07 00:05:00,1.05155,1.0516,1.0513,1.0515,374999998.0
2007-09-07 00:10:00,1.0515,1.0516,1.0515,1.0515,269900000.0
2007-09-07 00:15:00,1.0515,1.0517,1.0514,1.0514,296200000.0
2007-09-07 00:20:00,1.0514,1.05145,1.0513,1.0514,228000000.0
2007-09-07 00:25:00,1.0514,1.0514,1.05135,1.0514,126100000.0
2007-09-07 00:30:00,1.0514,1.0514,1.05122,1.0514,406800003.0
2007-09-07 00:35:00,1.05137,1.0515,1.05117,1.0515,286200000.0
2007-09-07 00:40:00,1.0515,1.0515,1.05118,1.0514,280500000.0
2007-09-07 00:45:00,1.05145,1.05145,1.0513,1.0514,177100002.0
2007-09-07 00:50:00,1.05136,1.05153,1.05128,1.05136,307500002.0
2007-09-07 00:55:00,1.05143,1.0516,1.05136,1.0516,298300001.0
2007-09-07 01:00:00,1.0516,1.0518,1.05118,1.0514,1501299999.0
2007-09-07 01:05:00,1.0517,1.0518,1.05119,1.0518,563899995.0
2007-09-07 01:10:00,1.0518,1.0518,1.0513,1.05138,815799999.0
2007-09-07 01:15:00,1.0514,1.05165,1.0513,1.05165,252900000.0
2007-09-07 01:20:00,1.05141,1.0518,1.05132,1.0518,203899999.0
2007-09-07 01:25:00,1.0519,1.0521,1.05143,1.05176,402699999.0
2007-09-07 01:30:00,1.05178,1.052,1.05155,1.0518,141599999.0
2007-09-07 01:35:00,1.052,1.052,1.05164,1.052,243099999.0
2007-09-07 01:40:00,1.0518,1.052,1.0517,1.05187,219199999.0
2007-09-07 01:45:00,1.05181,1.0521,1.05178,1.052,330900001.0
2007-09-07 01:50:00,1.052,1.0521,1.052,1.0521,363399996.0
2007-09-07 01:55:00,1.05189,1.0523,1.05189,1.0521,319999995.0
2007-09-07 02:00:00,1.0521,1.0521,1.05135,1.0514,607100001.0
2007-09-07 02:05:00,1.0516,1.0517,1.0514,1.0516,1000600004.0
2007-09-07 02:10:00,1.0517,1.0518,1.0517,1.0518,383300000.0
2007-09-07 02:15:00,1.0518,1.0519,1.0517,1.0518,414100002.0
2007-09-07 02:20:00,1.0518,1.0519,1.0514,1.0516,939200006.0
2007-09-07 02:25:00,1.0516,1.0517,1.0516,1.0517,536700010.0
2007-09-07 02:30:00,1.0517,1.0518,1.0516,1.0518,1870099983.0
2007-09-07 02:35:00,1.0518,1.0518,1.05155,1.0516,563000015.0
2007-09-07 02:40:00,1.0516,1.0517,1.05124,1.0517,263200000.0
2007-09-07 02:45:00,1.0517,1.0519,1.0516,1.0519,619800002.0
2007-09-07 02:50:00,1.0519,1.0522,1.05165,1.0517,2286399998.0
2007-09-07 02:55:00,1.0517,1.0518,1.0516,1.0518,4942900081.0
2007-09-07 03:00:00,1.05148,1.0519,1.05138,1.0519,1769600001.0
2007-09-07 03:05:00,1.0519,1.052,1.0518,1.0519,929300003.0
2007-09-07 03:10:00,1.0519,1.0519,1.0519,1.0519,538599978.0
2007-09-07 03:15:00,1.0519,1.052,1.05155,1.0518,616999992.0
2007-09-07 03:20:00,1.052,1.0525,1.052,1.0525,1630499997.0
2007-09-07 03:25:00,1.05245,1.0529,1.05245,1.0527,2713199927.0
2007-09-07 03:30:00,1.0527,1.0527,1.05255,1.05257,714599998.0
2007-09-07 03:35:00,1.0527,1.0528,1.0526,1.0528,2343400044.0
2007-09-07 03:40:00,1.0528,1.05285,1.05265,1.0527,144000000.0
2007-09-07 03:45:00,1.05235,1.05275,1.05229,1.05242,343999997.0
2007-09-07 03:50:00,1.05257,1.0529,1.05245,1.0529,285999999.0
2007-09-07 03:55:00,1.0529,1.05295,1.05243,1.0529,144800000.0
2007-09-07 04:00:00,1.0529,1.0529,1.0526,1.0528,240700000.0
2007-09-07 04:05:00,1.0528,1.0528,1.05255,1.05255,338100000.0
2007-09-07 04:10:00,1.05255,1.053,1.05255,1.0529,684700004.0
2007-09-07 04:15:00,1.053,1.053,1.05255,1.05295,302499999.0
2007-09-07 04:20:00,1.05239,1.05278,1.05138,1.0527,389900000.0
2007-09-07 04:25:00,1.05254,1.053,1.05239,1.053,289699998.0
2007-09-07 04:30:00,1.053,1.05315,1.053,1.05315,152100002.0
2007-09-07 04:35:00,1.05274,1.05315,1.05269,1.05315,141100000.0
2007-09-07 04:40:00,1.05288,1.0531,1.05275,1.05305,180500000.0
2007-09-07 04:45:00,1.053,1.05335,1.05265,1.053,1213199998.0
2007-09-07 04:50:00,1.0532,1.05335,1.05272,1.053,520100002.0
2007-09-07 04:55:00,1.053,1.053,1.05237,1.05275,342599996.0
2007-09-07 05:00:00,1.05265,1.053,1.05251,1.053,994099997.0
2007-09-07 05:05:00,1.053,1.053,1.05245,1.0529,376300000.0
2007-09-07 05:10:00,1.053,1.0532,1.05268,1.05286,630600000.0
2007-09-07 05:15:00,1.05315,1.05365,1.0529,1.05319,1064199999.0
2007-09-07 05:20:00,1.05319,1.0535,1.05294,1.05315,1844399998.0
2007-09-07 05:25:00,1.05345,1.05375,1.0534,1.0535,1327599999.0
2007-09-07 05:30:00,1.05338,1.0536,1.05308,1.0535,943499998.0
2007-09-07 05:35:00,1.0535,1.0536,1.05321,1.05345,1215799985.0
2007-09-07 05:40:00,1.0534,1.0534,1.05295,1.05305,197500002.0
2007-09-07 05:45:00,1.05305,1.05343,1.05302,1.05336,833900002.0
2007-09-07 05:50:00,1.05333,1.0535,1.05306,1.05345,471000001.0
2007-09-07 05:55:00,1.0535,1.0535,1.05305,1.05305,567499999.0
2007-09-07 06:00:00,1.05328,1.05334,1.05302,1.05323,797499999.0
2007-09-07 06:05:00,1.05333,1.05345,1.0532,1.05325,713499995.0
2007-09-07 06:10:00,1.0533,1.05335,1.0532,1.0533,568800000.0
2007-09-07 06:15:00,1.05301,1.0533,1.05296,1.0533,226800001.0
2007-09-07 06:20:00,1.0533,1.0534,1.0531,1.0532,391700001.0
2007-09-07 06:25:00,1.0533,1.0534,1.05305,1.0534,274600001.0
2007-09-07 06:30:00,1.0534,1.0534,1.05313,1.0534,163100001.0
2007-09-07 06:35:00,1.05311,1.0534,1.05311,1.0533,140600000.0
2007-09-07 06:40:00,1.0533,1.0533,1.05325,1.0533,70800000.0
2007-09-07 06:45:00,1.0533,1.0534,1.0533,1.0533,66500000.0
2007-09-07 06:50:00,1.0533,1.0533,1.05292,1.0533,1298600015.0
2007-09-07 06:55:00,1.0533,1.0533,1.05297,1.0533,236000000.0
2007-09-07 07:00:00,1.0533,1.05365,1.0533,1.0535,641300000.0
2007-09-07 07:05:00,1.0535,1.05365,1.0533,1.0533,481400013.0
2007-09-07 07:10:00,1.0533,1.05355,1.0529,1.05305,1334200008.0
2007-09-07 07:15:00,1.05305,1.0532,1.053,1.0532,569800000.0
2007-09-07 07:20:00,1.0532,1.0532,1.05275,1.0529,799000005.0
2007-09-07 07:25:00,1.0529,1.0529,1.05205,1.0522,625600002.0
2007-09-07 07:30:00,1.0522,1.0527,1.05215,1.0523,1350650005.0
2007-09-07 07:35:00,1.0523,1.0523,1.052,1.0521,2166999992.0
2007-09-07 07:40:00,1.0521,1.0522,1.05139,1.05196,801600002.0
2007-09-07 07:45:00,1.0521,1.0526,1.0519,1.0519,1655999999.0
2007-09-07 07:50:00,1.05195,1.052,1.05185,1.052,881000000.0
2007-09-07 07:55:00,1.05195,1.0522,1.05182,1.05186,757199999.0
2007-09-07 08:00:00,1.0521,1.0522,1.052,1.0521,558800003.0
2007-09-07 08:05:00,1.0521,1.0525,1.05205,1.0524,1622500002.0
2007-09-07 08:10:00,1.05235,1.0528,1.05207,1.0527,876400000.0
2007-09-07 08:15:00,1.0528,1.053,1.0525,1.05285,333800001.0
2007-09-07 08:20:00,1.05285,1.05295,1.05285,1.0529,227600000.0
2007-09-07 08:25:00,1.0529,1.05305,1.05242,1.0528,716700000.0
2007-09-07 08:30:00,1.0529,1.0529,1.0519,1.0519,803100004.0
2007-09-07 08:35:00,1.05185,1.05205,1.05145,1.0515,838899990.0
2007-09-07 08:40:00,1.0515,1.0517,1.0511,1.05165,2909000008.0
2007-09-07 08:45:00,1.05165,1.0524,1.05165,1.0521,2810009997.0
2007-09-07 08:50:00,1.0521,1.05215,1.052,1.0521,1102899979.0
2007-09-07 08:55:00,1.0521,1.05215,1.05161,1.05196,1001799998.0
2007-09-07 09:00:00,1.05215,1.0522,1.05134,1.0521,718700005.0
2007-09-07 09:05:00,1.0521,1.0522,1.05183,1.05183,356000000.0
2007-09-07 09:10:00,1.0523,1.0525,1.0522,1.05245,667267998.0
2007-09-07 09:15:00,1.05245,1.0532,1.05174,1.053,1460899992.0
2007-09-07 09:20:00,1.05305,1.0536,1.0525,1.05265,2848949998.0
2007-09-07 09:25:00,1.0527,1.05275,1.05265,1.05275,199399998.0
2007-09-07 09:30:00,1.05275,1.0529,1.0527,1.05275,142600002.0
2007-09-07 09:35:00,1.05275,1.05285,1.05275,1.0528,91100000.0
2007-09-07 09:40:00,1.0528,1.0529,1.0527,1.0528,223800001.0
2007-09-07 09:45:00,1.0528,1.0528,1.0519,1.0527,1342800008.0
2007-09-07 09:50:00,1.05258,1.0527,1.0517,1.0517,3022999984.0
2007-09-07 09:55:00,1.0517,1.052,1.0515,1.052,2757799983.0
2007-09-07 10:00:00,1.052,1.0522,1.05195,1.0521,1350900006.0
2007-09-07 10:05:00,1.0521,1.0522,1.0515,1.05165,1073200001.0
2007-09-07 10:10:00,1.0517,1.0517,1.0514,1.0515,562499996.0
2007-09-07 10:15:00,1.0515,1.05155,1.0511,1.0514,1722000007.0
2007-09-07 10:20:00,1.0514,1.0517,1.05135,1.0514,1100099997.0
2007-09-07 10:25:00,1.0514,1.0515,1.0514,1.0515,1380299997.0
2007-09-07 10:30:00,1.0515,1.0516,1.05135,1.05155,580600002.0
2007-09-07 10:35:00,1.05155,1.05155,1.0511,1.0512,878999992.0
2007-09-07 10:40:00,1.0512,1.0513,1.0509,1.05095,1698399991.0
2007-09-07 10:45:00,1.051,1.0511,1.0508,1.0509,1211200006.0
2007-09-07 10:50:00,1.0509,1.0514,1.0509,1.0514,1326799990.0
2007-09-07 10:55:00,1.0514,1.0514,1.05085,1.05085,1356900000.0
2007-09-07 11:00:00,1.051,1.0515,1.051,1.0515,952999996.0
2007-09-07 11:05:00,1.0515,1.05185,1.05103,1.0517,834700001.0
2007-09-07 11:10:00,1.0517,1.0517,1.0502,1.0502,1231300002.0
2007-09-07 11:15:00,1.0501,1.0512,1.0501,1.0511,3487899953.0
2007-09-07 11:20:00,1.0511,1.0511,1.0507,1.0508,1324099997.0
2007-09-07 11:25:00,1.0508,1.05085,1.05055,1.05055,660199994.0
2007-09-07 11:30:00,1.05055,1.05075,1.05055,1.0506,773780000.0
2007-09-07 11:35:00,1.05065,1.05125,1.05055,1.0511,850299999.0
2007-09-07 11:40:00,1.05115,1.05165,1.0511,1.0513,1691000001.0
2007-09-07 11:45:00,1.0513,1.0514,1.05125,1.0514,950299999.0
2007-09-07 11:50:00,1.0514,1.0517,1.0514,1.0516,791099992.0
2007-09-07 11:55:00,1.0516,1.0516,1.0511,1.0511,989899998.0
2007-09-07 12:00:00,1.0511,1.0515,1.051,1.0513,2305399994.0
2007-09-07 12:05:00,1.0514,1.0514,1.0511,1.0511,526200000.0
2007-09-07 12:10:00,1.0511,1.0513,1.0506,1.0506,1182599995.0
2007-09-07 12:15:00,1.0506,1.0509,1.0504,1.0507,3335400009.0
2007-09-07 12:20:00,1.0507,1.0518,1.0507,1.05105,4246299985.0
2007-09-07 12:25:00,1.0511,1.0513,1.0508,1.0513,1321799990.0
2007-09-07 12:30:00,1.0513,1.0518,1.0512,1.05175,2971299946.0
2007-09-07 12:35:00,1.05175,1.052,1.0515,1.052,885999997.0
2007-09-07 12:40:00,1.05195,1.05215,1.0516,1.0516,853100006.0
2007-09-07 12:45:00,1.0515,1.0517,1.0512,1.0514,2848049109.0
2007-09-07 12:50:00,1.05145,1.0515,1.05115,1.0513,1404299999.0
2007-09-07 12:55:00,1.0513,1.0513,1.0506,1.0506,2081299997.0
2007-09-07 13:00:00,1.0507,1.0507,1.0483,1.04995,3241400001.0
2007-09-07 13:05:00,1.05,1.0507,1.0498,1.05045,4749099985.0
2007-09-07 13:10:00,1.0505,1.0514,1.05045,1.0505,5057500006.0
2007-09-07 13:15:00,1.0505,1.0507,1.05025,1.0505,1434299999.0
2007-09-07 13:20:00,1.0506,1.05105,1.0505,1.051,1078399999.0
2007-09-07 13:25:00,1.051,1.0511,1.0508,1.05085,1415100000.0
2007-09-07 13:30:00,1.05085,1.051,1.05065,1.0509,657199992.0
2007-09-07 13:35:00,1.05095,1.0513,1.0508,1.0512,932899997.0
2007-09-07 13:40:00,1.0512,1.05155,1.0511,1.0511,2050199983.0
2007-09-07 13:45:00,1.0511,1.05135,1.05105,1.0512,1466899993.0
2007-09-07 13:50:00,1.0512,1.0524,1.0512,1.0519,4431800006.0
2007-09-07 13:55:00,1.05195,1.0522,1.0515,1.0515,3400949600.0
2007-09-07 14:00:00,1.0515,1.0519,1.05145,1.0518,2835199984.0
2007-09-07 14:05:00,1.0518,1.0518,1.05105,1.0513,2089800001.0
2007-09-07 14:10:00,1.0514,1.0514,1.05105,1.0512,2249699997.0
2007-09-07 14:15:00,1.0513,1.0513,1.051,1.0512,2974300001.0
2007-09-07 14:20:00,1.0512,1.0515,1.0507,1.05145,4199699991.0
2007-09-07 14:25:00,1.05145,1.0515,1.05095,1.0511,4467699988.0
2007-09-07 14:30:00,1.0511,1.0511,1.0478,1.04885,3791399981.0
2007-09-07 14:35:00,1.04885,1.0497,1.04825,1.0494,6783300000.0
2007-09-07 14:40:00,1.0496,1.05185,1.0496,1.05045,7420599986.0
2007-09-07 14:45:00,1.05045,1.0511,1.05,1.05,4418742710.0
2007-09-07 14:50:00,1.05,1.05,1.048,1.0488,7888899973.0
2007-09-07 14:55:00,1.049,1.0497,1.0486,1.0494,6293299965.0
2007-09-07 15:00:00,1.0494,1.0495,1.0484,1.049,5097500007.0
2007-09-07 15:05:00,1.049,1.0503,1.049,1.0492,5315299997.0
2007-09-07 15:10:00,1.0493,1.051,1.0491,1.051,3333799994.0
2007-09-07 15:15:00,1.051,1.0514,1.0507,1.0508,4900300009.0
2007-09-07 15:20:00,1.0508,1.0516,1.05075,1.051,2300900004.0
2007-09-07 15:25:00,1.051,1.0514,1.05065,1.05115,3843900005.0
2007-09-07 15:30:00,1.05115,1.0521,1.0507,1.0512,5357699984.0
2007-09-07 15:35:00,1.0512,1.0517,1.05075,1.05155,6218599960.0
2007-09-07 15:40:00,1.0516,1.0521,1.05115,1.0515,5048399994.0
2007-09-07 15:45:00,1.0515,1.0516,1.0506,1.0506,6269099994.0
2007-09-07 15:50:00,1.0506,1.0512,1.0505,1.0512,3892400006.0
2007-09-07 15:55:00,1.0512,1.05165,1.0512,1.05155,2483799997.0
2007-09-07 16:00:00,1.05155,1.05165,1.0511,1.0512,3094800002.0
2007-09-07 16:05:00,1.0512,1.0514,1.05075,1.0511,3634449985.0
2007-09-07 16:10:00,1.0511,1.0512,1.0505,1.0509,4958599996.0
2007-09-07 16:15:00,1.051,1.0515,1.05095,1.0515,2445399996.0
2007-09-07 16:20:00,1.0515,1.0518,1.05125,1.05165,3394499987.0
2007-09-07 16:25:00,1.05165,1.0525,1.05165,1.0524,5529059981.0
2007-09-07 16:30:00,1.0525,1.0525,1.05175,1.0521,4690059999.0
2007-09-07 16:35:00,1.0521,1.0522,1.0517,1.0519,5647300001.0
2007-09-07 16:40:00,1.0519,1.052,1.05115,1.05135,2446599982.0
2007-09-07 16:45:00,1.0514,1.0515,1.05085,1.051,2133300001.0
2007-09-07 16:50:00,1.051,1.0514,1.0509,1.0513,2311099999.0
2007-09-07 16:55:00,1.0513,1.0521,1.051,1.051,1244799993.0
2007-09-07 17:00:00,1.051,1.0521,1.051,1.05195,5282800009.0
2007-09-07 17:05:00,1.05195,1.0526,1.0516,1.0526,3258100011.0
2007-09-07 17:10:00,1.0528,1.0537,1.0528,1.0535,3433899990.0
2007-09-07 17:15:00,1.0536,1.0547,1.0534,1.0547,6678849997.0
2007-09-07 17:20:00,1.0547,1.0559,1.0545,1.0555,4792300007.0
2007-09-07 17:25:00,1.0553,1.0569,1.0551,1.0567,7096800017.0
2007-09-07 17:30:00,1.0564,1.0575,1.0562,1.0562,4783499993.0
2007-09-07 17:35:00,1.0562,1.0565,1.0549,1.0549,6714300018.0
2007-09-07 17:40:00,1.05495,1.056,1.05485,1.0554,5692400007.0
2007-09-07 17:45:00,1.0554,1.0555,1.0541,1.0545,3226299983.0
2007-09-07 17:50:00,1.0545,1.0549,1.05435,1.0548,4717499986.0
2007-09-07 17:55:00,1.0547,1.05485,1.0544,1.0545,5134865960.0
2007-09-07 18:00:00,1.0543,1.055,1.0541,1.0545,3506562982.0
2007-09-07 18:05:00,1.0549,1.0558,1.0549,1.0557,1559699997.0
2007-09-07 18:10:00,1.0557,1.0557,1.0554,1.0554,2826399996.0
2007-09-07 18:15:00,1.0554,1.0555,1.0553,1.05535,5306630105.0
2007-09-07 18:20:00,1.0554,1.0556,1.0553,1.0554,6289099993.0
2007-09-07 18:25:00,1.0554,1.0554,1.05435,1.0544,5874199991.0
2007-09-07 18:30:00,1.0544,1.0544,1.0535,1.054,4551899991.0
2007-09-07 18:35:00,1.05395,1.0543,1.0539,1.05395,3333499994.0
2007-09-07 18:40:00,1.054,1.0541,1.0538,1.0538,1339076859.0
2007-09-07 18:45:00,1.0538,1.05415,1.05335,1.0535,2625200002.0
2007-09-07 18:50:00,1.0535,1.054,1.0534,1.0539,2363400003.0
2007-09-07 18:55:00,1.0539,1.054,1.0537,1.0537,1723199991.0
2007-09-07 19:00:00,1.0537,1.054,1.0536,1.0538,1959399993.0
2007-09-07 19:05:00,1.0538,1.0542,1.05315,1.0534,4598299989.0
2007-09-07 19:10:00,1.0534,1.0535,1.05295,1.0531,3698899996.0
2007-09-07 19:15:00,1.0531,1.05355,1.053,1.0535,2752099991.0
2007-09-07 19:20:00,1.0535,1.0536,1.053,1.0532,3719200002.0
2007-09-07 19:25:00,1.0532,1.0533,1.0531,1.0532,2074300003.0
2007-09-07 19:30:00,1.0532,1.0533,1.0526,1.0526,2254899998.0
2007-09-07 19:35:00,1.0526,1.0532,1.0524,1.0531,4963400001.0
2007-09-07 19:40:00,1.0532,1.0535,1.05295,1.0533,3514200002.0
2007-09-07 19:45:00,1.0534,1.0535,1.0531,1.0534,2375999988.0
2007-09-07 19:50:00,1.0534,1.0535,1.0528,1.0531,2622139334.0
2007-09-07 19:55:00,1.0531,1.0537,1.05305,1.0537,2068200003.0
2007-09-07 20:00:00,1.0537,1.0542,1.0535,1.05385,3319100000.0
2007-09-07 20:05:00,1.05385,1.054,1.0535,1.0536,1165800000.0
2007-09-07 20:10:00,1.0536,1.0545,1.0535,1.0536,2282000003.0
2007-09-07 20:15:00,1.0536,1.054,1.0535,1.0538,2712799992.0
2007-09-07 20:20:00,1.0538,1.0541,1.0537,1.0541,1974999988.0
2007-09-07 20:25:00,1.0541,1.0542,1.0539,1.05405,2529212072.0
2007-09-07 20:30:00,1.05405,1.0542,1.05375,1.0541,2505499993.0
2007-09-07 20:35:00,1.0541,1.0541,1.05365,1.0537,2402771512.0
2007-09-07 20:40:00,1.0537,1.0543,1.0537,1.0543,1083045482.0
2007-09-07 20:45:00,1.0541,1.0542,1.0539,1.0541,1374199987.0
2007-09-07 20:50:00,1.0542,1.0545,1.0541,1.0545,1215900005.0
2007-09-07 20:55:00,1.05455,1.0551,1.05415,1.055,3429500000.0
2007-09-07 21:00:00,1.055,1.0553,1.05445,1.0545,3266400005.0
2007-09-07 21:05:00,1.0545,1.0548,1.0544,1.05455,1506400002.0
2007-09-07 21:10:00,1.05455,1.05495,1.0545,1.0549,553300003.0
2007-09-07 21:15:00,1.0549,1.055,1.0546,1.0546,2082099977.0
2007-09-07 21:20:00,1.0546,1.0546,1.0542,1.05435,1150000001.0
2007-09-07 21:25:00,1.05435,1.0551,1.05425,1.05485,3568299995.0
2007-09-07 21:30:00,1.05485,1.0551,1.0548,1.0551,643499999.0
2007-09-07 21:35:00,1.0551,1.0555,1.0551,1.05535,1517400001.0
2007-09-07 21:40:00,1.05535,1.0554,1.0553,1.0554,100000001.0
2007-09-07 21:45:00,1.05535,1.0555,1.0551,1.0551,764300005.0
2007-09-07 21:50:00,1.0551,1.0552,1.0546,1.0546,1260100000.0
2007-09-07 21:55:00,1.0546,1.0546,1.0542,1.0544,1517399991.0
2007-09-07 22:00:00,1.0544,1.05445,1.054,1.0541,868899999.0
2007-09-07 22:05:00,1.0542,1.0546,1.0541,1.0545,1060899994.0
2007-09-07 22:10:00,1.0546,1.0548,1.0543,1.0547,1821299997.0
2007-09-07 22:15:00,1.0547,1.0552,1.0547,1.0552,1453400000.0
2007-09-07 22:20:00,1.0553,1.0553,1.05488,1.0552,470099997.0
2007-09-07 22:25:00,1.0552,1.0552,1.055,1.055,522099999.0
2007-09-07 22:30:00,1.055,1.05525,1.0549,1.0552,741599999.0
2007-09-07 22:35:00,1.0552,1.0552,1.055,1.0551,119299997.0
2007-09-07 22:40:00,1.0551,1.0551,1.0547,1.0548,668299999.0
2007-09-07 22:45:00,1.0548,1.0551,1.0546,1.055,305981731.0
2007-09-07 22:50:00,1.055,1.055,1.0547,1.05475,697599995.0
2007-09-07 22:55:00,1.0548,1.055,1.0548,1.055,293700000.0
2007-09-10 00:00:00,1.0543,1.0546,1.0543,1.0546,96000000.0
2007-09-10 00:05:00,1.0547,1.0549,1.0547,1.0548,96000000.0
2007-09-10 00:10:00,1.0549,1.055,1.0548,1.055,128000000.0
2007-09-10 00:15:00,1.0549,1.0552,1.0547,1.0548,128000000.0
2007-09-10 00:20:00,1.0549,1.0549,1.0549,1.0549,32000000.0
2007-09-10 00:25:00,1.0548,1.0549,1.0547,1.0549,64000000.0
2007-09-10 00:30:00,1.0548,1.0549,1.0547,1.0549,64000000.0
2007-09-10 00:35:00,1.055,1.0553,1.055,1.0551,64000000.0
2007-09-10 00:40:00,1.0552,1.0553,1.0551,1.0553,96000000.0
2007-09-10 00:45:00,1.0554,1.0562,1.0554,1.0562,128000000.0
2007-09-10 00:50:00,1.0563,1.0568,1.0562,1.0566,128000000.0
2007-09-10 00:55:00,1.0565,1.0567,1.0565,1.0567,64000000.0
2007-09-10 01:00:00,1.057,1.0572,1.0568,1.0571,160000000.0
2007-09-10 01:05:00,1.0572,1.0572,1.0566,1.0567,96000000.0
2007-09-10 01:10:00,1.0568,1.0569,1.0567,1.0567,128000000.0
2007-09-10 01:15:00,1.0568,1.057,1.0568,1.057,32000000.0
2007-09-10 01:20:00,1.0569,1.0571,1.0568,1.057,96000000.0
2007-09-10 01:25:00,1.0569,1.057,1.0566,1.0566,128000000.0
2007-09-10 01:30:00,1.0565,1.0565,1.0563,1.0563,64000000.0
2007-09-10 01:35:00,1.0564,1.0565,1.0563,1.0564,128000000.0
2007-09-10 01:40:00,1.0565,1.0565,1.0563,1.0564,128000000.0
2007-09-10 01:45:00,1.0563,1.0563,1.0563,1.0563,32000000.0
2007-09-10 01:50:00,1.0567,1.0567,1.0563,1.0565,96000000.0
2007-09-10 01:55:00,1.0564,1.0564,1.0563,1.0563,160000000.0
2007-09-10 02:00:00,1.0563,1.05665,1.0562,1.05655,396800000.0
2007-09-10 02:05:00,1.05635,1.05675,1.05607,1.0564,770399999.0
2007-09-10 02:10:00,1.05631,1.0565,1.056,1.05622,870999999.0
2007-09-10 02:15:00,1.0561,1.0564,1.05592,1.0562,796299994.0
2007-09-10 02:20:00,1.05614,1.0563,1.05581,1.05581,228700000.0
2007-09-10 02:25:00,1.05625,1.05645,1.05605,1.05615,910100000.0
2007-09-10 02:30:00,1.0564,1.0565,1.0561,1.0565,507800000.0
2007-09-10 02:35:00,1.0565,1.05715,1.0564,1.05665,959400001.0
2007-09-10 02:40:00,1.0567,1.05715,1.05665,1.05715,514200002.0
2007-09-10 02:45:00,1.05715,1.0573,1.0568,1.0573,252900004.0
2007-09-10 02:50:00,1.0573,1.05745,1.057,1.05735,865200006.0
2007-09-10 02:55:00,1.05735,1.0574,1.05695,1.0571,487600010.0
2007-09-10 03:00:00,1.0571,1.0573,1.0565,1.05694,923499999.0
2007-09-10 03:05:00,1.0571,1.0576,1.05705,1.0574,928000001.0
2007-09-10 03:10:00,1.0574,1.0578,1.05735,1.05765,536800002.0
2007-09-10 03:15:00,1.05765,1.0577,1.05728,1.0576,500099999.0
2007-09-10 03:20:00,1.0576,1.058,1.05745,1.0578,885899999.0
2007-09-10 03:25:00,1.0578,1.0587,1.0577,1.0586,1642999996.0
2007-09-10 03:30:00,1.0586,1.0588,1.0583,1.0588,1621099993.0
2007-09-10 03:35:00,1.0588,1.0591,1.0587,1.05885,1247900009.0
2007-09-10 03:40:00,1.05885,1.0589,1.05795,1.058,604700000.0
2007-09-10 03:45:00,1.058,1.058,1.0572,1.0575,653400004.0
2007-09-10 03:50:00,1.0576,1.0577,1.0571,1.05745,497500000.0
2007-09-10 03:55:00,1.05712,1.058,1.05708,1.0577,475900002.0
2007-09-10 04:00:00,1.0576,1.05775,1.05733,1.0576,322400001.0
2007-09-10 04:05:00,1.05765,1.0577,1.05741,1.0577,242000001.0
2007-09-10 04:10:00,1.0577,1.05797,1.05745,1.05796,365099990.0
2007-09-10 04:15:00,1.0578,1.0578,1.05705,1.0573,382000001.0
2007-09-10 04:20:00,1.0573,1.0577,1.05699,1.05705,231099999.0
2007-09-10 04:25:00,1.0573,1.0577,1.05725,1.0574,176599999.0
2007-09-10 04:30:00,1.0574,1.05755,1.0572,1.0575,281200000.0
2007-09-10 04:35:00,1.0575,1.0575,1.0572,1.0573,628499994.0
2007-09-10 04:40:00,1.0574,1.0576,1.05703,1.0575,250300000.0
2007-09-10 04:45:00,1.05727,1.0575,1.05691,1.05707,332000000.0
2007-09-10 04:50:00,1.0575,1.0575,1.05679,1.05688,331999999.0
2007-09-10 04:55:00,1.0572,1.0576,1.05717,1.05728,569400003.0
2007-09-10 05:00:00,1.05731,1.05765,1.05716,1.0575,1275600001.0
2007-09-10 05:05:00,1.05745,1.0575,1.05735,1.0575,57100000.0
2007-09-10 05:10:00,1.05745,1.0575,1.05719,1.05745,127400003.0
2007-09-10 05:15:00,1.05745,1.05745,1.0568,1.057,61600000.0
2007-09-10 05:20:00,1.05692,1.05735,1.05669,1.05685,213500000.0
2007-09-10 05:25:00,1.05681,1.05735,1.05655,1.05735,379200001.0
2007-09-10 05:30:00,1.0569,1.0574,1.05654,1.05735,159199998.0
2007-09-10 05:35:00,1.05735,1.05745,1.05642,1.0567,440800003.0
2007-09-10 05:40:00,1.0568,1.0568,1.0568,1.0568,106300000.0
2007-09-10 05:45:00,1.0568,1.05735,1.0567,1.05735,131800001.0
2007-09-10 05:50:00,1.05735,1.05745,1.05653,1.05672,499799998.0
2007-09-10 05:55:00,1.0569,1.05735,1.0566,1.0568,308600000.0
2007-09-10 06:00:00,1.0568,1.0569,1.05648,1.0568,929999987.0
2007-09-10 06:05:00,1.0569,1.0571,1.0569,1.0571,238400001.0
2007-09-10 06:10:00,1.0571,1.0571,1.0565,1.05688,400600000.0
2007-09-10 06:15:00,1.05695,1.0571,1.0569,1.057,91800000.0
2007-09-10 06:20:00,1.057,1.057,1.05641,1.05658,1551900006.0
2007-09-10 06:25:00,1.0569,1.05695,1.05636,1.05637,291600000.0
2007-09-10 06:30:00,1.0569,1.0569,1.05634,1.0567,833100003.0
2007-09-10 06:35:00,1.0566,1.0567,1.05618,1.0562,761100003.0
2007-09-10 06:40:00,1.0562,1.0562,1.05605,1.0561,574799998.0
2007-09-10 06:45:00,1.0561,1.0561,1.0559,1.0559,411000000.0
2007-09-10 06:50:00,1.0559,1.0562,1.0558,1.05585,2684500006.0
2007-09-10 06:55:00,1.0562,1.0562,1.05568,1.0561,1069500016.0
2007-09-10 07:00:00,1.0561,1.0562,1.05552,1.05615,1336700000.0
2007-09-10 07:05:00,1.056,1.0564,1.05593,1.0562,354100004.0
2007-09-10 07:10:00,1.0562,1.0565,1.0562,1.0565,466800000.0
2007-09-10 07:15:00,1.0565,1.0568,1.056,1.0563,788799998.0
2007-09-10 07:20:00,1.05606,1.0567,1.05596,1.0565,874500010.0
2007-09-10 07:25:00,1.0565,1.0566,1.0562,1.0566,451399999.0
2007-09-10 07:30:00,1.0566,1.05665,1.05633,1.05665,292699999.0
2007-09-10 07:35:00,1.0566,1.0569,1.0564,1.0567,720300003.0
2007-09-10 07:40:00,1.0567,1.0568,1.05665,1.0568,132100000.0
2007-09-10 07:45:00,1.0568,1.0568,1.0567,1.0567,309900003.0
2007-09-10 07:50:00,1.0567,1.0572,1.05665,1.057,380799999.0
2007-09-10 07:55:00,1.057,1.0587,1.057,1.0581,882800000.0
2007-09-10 08:00:00,1.0582,1.0586,1.0576,1.0576,1027799999.0
2007-09-10 08:05:00,1.0575,1.0577,1.0572,1.0576,597200002.0
2007-09-10 08:10:00,1.0576,1.0581,1.0576,1.0579,664154909.0
2007-09-10 08:15:00,1.058,1.0581,1.0578,1.0579,667800003.0
2007-09-10 08:20:00,1.0579,1.0579,1.0573,1.0574,965299994.0
2007-09-10 08:25:00,1.0574,1.0575,1.05712,1.0575,737599988.0
2007-09-10 08:30:00,1.0574,1.0581,1.0574,1.0581,350400001.0
2007-09-10 08:35:00,1.0581,1.05815,1.05785,1.05785,960100002.0
2007-09-10 08:40:00,1.0579,1.05795,1.05705,1.0573,1107050004.0
2007-09-10 08:45:00,1.0573,1.0577,1.0567,1.05675,838150002.0
2007-09-10 08:50:00,1.05675,1.0574,1.0565,1.0565,1407300004.0
2007-09-10 08:55:00,1.0565,1.0567,1.0561,1.0564,618100000.0
2007-09-10 09:00:00,1.0564,1.0569,1.05635,1.05665,249300000.0
2007-09-10 09:05:00,1.0567,1.0577,1.0566,1.0577,885899999.0
2007-09-10 09:10:00,1.05765,1.0585,1.05765,1.0585,1546899998.0
2007-09-10 09:15:00,1.0585,1.05875,1.0581,1.0582,1241300001.0
2007-09-10 09:20:00,1.0582,1.0582,1.0575,1.05755,464300000.0
2007-09-10 09:25:00,1.0576,1.0576,1.05705,1.05715,906199998.0
2007-09-10 09:30:00,1.05715,1.0576,1.0571,1.0576,562500000.0
2007-09-10 09:35:00,1.0576,1.0576,1.0573,1.0575,625285018.0
2007-09-10 09:40:00,1.0575,1.0576,1.0573,1.0573,442000001.0
2007-09-10 09:45:00,1.0573,1.05735,1.0566,1.0567,989800004.0
2007-09-10 09:50:00,1.0566,1.0572,1.0566,1.057,1330200003.0
2007-09-10 09:55:00,1.057,1.0576,1.057,1.0576,795399999.0
2007-09-10 10:00:00,1.0576,1.0578,1.05755,1.0577,243700000.0
2007-09-10 10:05:00,1.0577,1.0583,1.0576,1.0579,641699999.0
2007-09-10 10:10:00,1.0579,1.05795,1.0564,1.0565,1036599998.0
2007-09-10 10:15:00,1.0565,1.0578,1.0565,1.05755,817799996.0
2007-09-10 10:20:00,1.0575,1.0582,1.0575,1.0578,1446400000.0
2007-09-10 10:25:00,1.0578,1.0582,1.0573,1.05765,1934514325.0
2007-09-10 10:30:00,1.0577,1.0581,1.0575,1.05765,1039000004.0
2007-09-10 10:35:00,1.05765,1.0582,1.0576,1.0581,475399999.0
2007-09-10 10:40:00,1.058,1.0582,1.058,1.05815,252560033.0
2007-09-10 10:45:00,1.05815,1.0584,1.05785,1.05785,662500000.0
2007-09-10 10:50:00,1.0579,1.0582,1.0576,1.0577,1085500003.0
2007-09-10 10:55:00,1.0577,1.0578,1.0575,1.0577,635399995.0
2007-09-10 11:00:00,1.0577,1.0577,1.05725,1.0573,600800003.0
2007-09-10 11:05:00,1.0573,1.0579,1.05725,1.0579,1389899995.0
2007-09-10 11:10:00,1.0579,1.0579,1.0574,1.0575,196600000.0
2007-09-10 11:15:00,1.05745,1.0576,1.0561,1.05615,922450001.0
2007-09-10 11:20:00,1.0563,1.0566,1.05595,1.0561,605300001.0
2007-09-10 11:25:00,1.0561,1.05625,1.0556,1.05575,764300002.0
2007-09-10 11:30:00,1.05575,1.0566,1.0557,1.0566,1345899992.0
2007-09-10 11:35:00,1.0565,1.0568,1.0561,1.0563,2333899988.0
2007-09-10 11:40:00,1.0563,1.0565,1.05565,1.0561,1988200014.0
2007-09-10 11:45:00,1.0561,1.0568,1.05595,1.0567,1887099999.0
2007-09-10 11:50:00,1.0567,1.0568,1.0565,1.0567,768100000.0
2007-09-10 11:55:00,1.0567,1.0568,1.0566,1.0566,543500000.0
2007-09-10 12:00:00,1.0566,1.0568,1.0553,1.0554,2049299995.0
2007-09-10 12:05:00,1.05535,1.0562,1.05535,1.0562,1876999998.0
2007-09-10 12:10:00,1.0562,1.0568,1.056,1.05645,1680399987.0
2007-09-10 12:15:00,1.0565,1.05655,1.0554,1.056,2094099993.0
2007-09-10 12:20:00,1.0559,1.0565,1.0556,1.0558,1198900007.0
2007-09-10 12:25:00,1.0558,1.056,1.05525,1.0558,1129100006.0
2007-09-10 12:30:00,1.0556,1.0556,1.05515,1.0553,381600000.0
2007-09-10 12:35:00,1.0553,1.0556,1.0552,1.0553,508999999.0
2007-09-10 12:40:00,1.0553,1.0555,1.05525,1.0553,381599999.0
2007-09-10 12:45:00,1.0553,1.0555,1.0553,1.0555,605499995.0
2007-09-10 12:50:00,1.0553,1.0555,1.05525,1.05525,336499995.0
2007-09-10 12:55:00,1.0553,1.0557,1.05455,1.0557,1215600001.0
2007-09-10 13:00:00,1.0557,1.05575,1.0553,1.0555,2037700002.0
2007-09-10 13:05:00,1.0554,1.0555,1.05505,1.0551,730200000.0
2007-09-10 13:10:00,1.055,1.0551,1.05465,1.0548,913699996.0
2007-09-10 13:15:00,1.05475,1.0555,1.05475,1.0554,706700000.0
2007-09-10 13:20:00,1.0554,1.0561,1.0554,1.05585,1212767808.0
2007-09-10 13:25:00,1.05573,1.056,1.05539,1.056,1258199996.0
2007-09-10 13:30:00,1.056,1.056,1.05535,1.05535,618400001.0
2007-09-10 13:35:00,1.0554,1.0554,1.05445,1.0549,1523099993.0
2007-09-10 13:40:00,1.0549,1.055,1.0549,1.055,475999999.0
2007-09-10 13:45:00,1.055,1.0556,1.055,1.05545,896600002.0
2007-09-10 13:50:00,1.0555,1.0562,1.05545,1.0562,1354399998.0
2007-09-10 13:55:00,1.0563,1.0579,1.0563,1.0571,3091200013.0
2007-09-10 14:00:00,1.057,1.05725,1.05695,1.05715,1733500009.0
2007-09-10 14:05:00,1.057,1.0571,1.0564,1.0566,1266015700.0
2007-09-10 14:10:00,1.0566,1.05665,1.05605,1.0561,1507850002.0
2007-09-10 14:15:00,1.0561,1.0561,1.05555,1.05585,1680100002.0
2007-09-10 14:20:00,1.0558,1.0567,1.0555,1.05655,1462200004.0
2007-09-10 14:25:00,1.05655,1.057,1.0565,1.0568,743900000.0
2007-09-10 14:30:00,1.0567,1.0567,1.05655,1.0566,487200000.0
2007-09-10 14:35:00,1.0566,1.0575,1.05655,1.05725,1384200002.0
2007-09-10 14:40:00,1.05725,1.0574,1.0572,1.0574,814000000.0
2007-09-10 14:45:00,1.0574,1.0575,1.057,1.057,1406200002.0
2007-09-10 14:50:00,1.057,1.057,1.05635,1.0565,1724299996.0
2007-09-10 14:55:00,1.0565,1.0566,1.05555,1.05575,2360899999.0
2007-09-10 15:00:00,1.0557,1.05575,1.0532,1.054,2915100008.0
2007-09-10 15:05:00,1.054,1.0541,1.0526,1.0531,3843900007.0
2007-09-10 15:10:00,1.0531,1.05415,1.053,1.054,3208999997.0
2007-09-10 15:15:00,1.0539,1.0542,1.0537,1.05385,1194300001.0
2007-09-10 15:20:00,1.05385,1.0542,1.0535,1.0541,2021599996.0
2007-09-10 15:25:00,1.0541,1.0545,1.054,1.0543,2096729993.0
2007-09-10 15:30:00,1.0543,1.0544,1.0541,1.0543,1223400001.0
2007-09-10 15:35:00,1.05435,1.0553,1.0543,1.05485,1320399997.0
2007-09-10 15:40:00,1.05485,1.05485,1.05435,1.05455,1629399996.0
2007-09-10 15:45:00,1.05455,1.05505,1.0542,1.0542,3775800003.0
2007-09-10 15:50:00,1.0542,1.0544,1.05365,1.0544,2314100004.0
2007-09-10 15:55:00,1.0544,1.0551,1.0544,1.0548,1653700001.0
2007-09-10 16:00:00,1.0548,1.0553,1.05425,1.05505,2877899995.0
2007-09-10 16:05:00,1.05505,1.0551,1.0542,1.0544,2565999986.0
2007-09-10 16:10:00,1.0544,1.0548,1.0541,1.05445,2564499994.0
2007-09-10 16:15:00,1.05445,1.0546,1.05425,1.0543,2408899999.0
2007-09-10 16:20:00,1.05425,1.0545,1.0542,1.0544,1015599997.0
2007-09-10 16:25:00,1.0544,1.0544,1.05415,1.05435,1334700008.0
2007-09-10 16:30:00,1.05435,1.0545,1.05415,1.05445,2312100011.0
2007-09-10 16:35:00,1.05445,1.0546,1.05435,1.05445,1254700015.0
2007-09-10 16:40:00,1.05445,1.0549,1.05425,1.0547,2447887176.0
2007-09-10 16:45:00,1.0547,1.0553,1.05465,1.0548,2828900002.0
2007-09-10 16:50:00,1.05475,1.05485,1.0543,1.05465,1331699999.0
2007-09-10 16:55:00,1.05465,1.05505,1.05465,1.0548,1596799997.0
2007-09-10 17:00:00,1.0548,1.055,1.05465,1.0548,1887399996.0
2007-09-10 17:05:00,1.05475,1.055,1.0545,1.0545,2278300011.0
2007-09-10 17:10:00,1.0545,1.0558,1.0545,1.0555,1301999998.0
2007-09-10 17:15:00,1.0557,1.0558,1.0553,1.05575,3102801918.0
2007-09-10 17:20:00,1.05575,1.0561,1.0556,1.0556,2954287664.0
2007-09-10 17:25:00,1.05565,1.05565,1.0539,1.0542,4017150660.0
2007-09-10 17:30:00,1.0542,1.0545,1.05325,1.0536,3490999995.0
2007-09-10 17:35:00,1.0536,1.0541,1.0535,1.05375,3327199998.0
2007-09-10 17:40:00,1.05375,1.05375,1.05285,1.05345,2289032320.0
2007-09-10 17:45:00,1.05345,1.0542,1.05335,1.0539,1360600003.0
2007-09-10 17:50:00,1.0539,1.0541,1.0532,1.0534,1836599991.0
2007-09-10 17:55:00,1.0534,1.054,1.05315,1.0532,2016900001.0
2007-09-10 18:00:00,1.0533,1.0542,1.05305,1.054,1966499998.0
2007-09-10 18:05:00,1.054,1.0542,1.05375,1.0541,2146100001.0
2007-09-10 18:10:00,1.0541,1.0547,1.0541,1.0545,3179186748.0
2007-09-10 18:15:00,1.0545,1.0547,1.05405,1.05435,2055400000.0
2007-09-10 18:20:00,1.05435,1.0545,1.05345,1.0536,1887303366.0
2007-09-10 18:25:00,1.0536,1.0541,1.0535,1.05375,1582800004.0
2007-09-10 18:30:00,1.05375,1.054,1.0533,1.0535,1011300004.0
2007-09-10 18:35:00,1.0535,1.05375,1.0535,1.0537,540099999.0
2007-09-10 18:40:00,1.0537,1.054,1.05355,1.0538,565299999.0
2007-09-10 18:45:00,1.0538,1.054,1.0535,1.0535,2085600003.0
2007-09-10 18:50:00,1.0535,1.05375,1.05345,1.05355,645200001.0
2007-09-10 18:55:00,1.05355,1.05375,1.0535,1.05355,730300001.0
2007-09-10 19:00:00,1.05355,1.05355,1.05335,1.0535,1127000001.0
2007-09-10 19:05:00,1.0535,1.0535,1.05325,1.0533,879500001.0
2007-09-10 19:10:00,1.0533,1.0535,1.0531,1.0533,2145699999.0
2007-09-10 19:15:00,1.0533,1.0536,1.0532,1.0535,957800001.0
2007-09-10 19:20:00,1.0535,1.05355,1.05304,1.0534,1124800008.0
2007-09-10 19:25:00,1.0534,1.0535,1.0532,1.0533,1237299999.0
2007-09-10 19:30:00,1.0533,1.0534,1.0528,1.053,2003600003.0
2007-09-10 19:35:00,1.053,1.0532,1.0527,1.05285,2367299998.0
2007-09-10 19:40:00,1.053,1.0532,1.05255,1.0528,862600003.0
2007-09-10 19:45:00,1.0528,1.0534,1.05255,1.0532,2813199995.0
2007-09-10 19:50:00,1.0532,1.0534,1.05315,1.0533,550900000.0
2007-09-10 19:55:00,1.0533,1.0535,1.05305,1.0535,1696599999.0
2007-09-10 20:00:00,1.0535,1.0535,1.0532,1.0532,3654600001.0
2007-09-10 20:05:00,1.0532,1.0533,1.0528,1.05285,1173699996.0
2007-09-10 20:10:00,1.05285,1.0532,1.0528,1.0531,2099000001.0
2007-09-10 20:15:00,1.0531,1.0531,1.0528,1.053,2258599976.0
2007-09-10 20:20:00,1.053,1.053,1.05285,1.053,4975399925.0
2007-09-10 20:25:00,1.053,1.053,1.0521,1.0521,3429099963.0
2007-09-10 20:30:00,1.05205,1.0521,1.05165,1.0521,3188099960.0
2007-09-10 20:35:00,1.0521,1.0522,1.05195,1.0521,2423700001.0
2007-09-10 20:40:00,1.0521,1.0523,1.0521,1.0522,904099997.0
2007-09-10 20:45:00,1.0522,1.0524,1.05195,1.0523,1661800000.0
2007-09-10 20:50:00,1.05225,1.0528,1.0522,1.05275,559800000.0
2007-09-10 20:55:00,1.05275,1.0528,1.0523,1.0523,854797761.0
2007-09-10 21:00:00,1.0523,1.05255,1.0523,1.0525,664899996.0
2007-09-10 21:05:00,1.05255,1.05265,1.0524,1.0525,675800007.0
2007-09-10 21:10:00,1.05245,1.0525,1.05215,1.05225,1734200000.0
2007-09-10 21:15:00,1.0523,1.0526,1.05215,1.0522,1308999999.0
2007-09-10 21:20:00,1.0522,1.0522,1.0516,1.0517,3667099994.0
2007-09-10 21:25:00,1.05165,1.052,1.0516,1.05175,1430999998.0
2007-09-10 21:30:00,1.05175,1.0522,1.0517,1.0522,603999993.0
2007-09-10 21:35:00,1.0522,1.05265,1.0522,1.0524,1226399989.0
2007-09-10 21:40:00,1.0525,1.0526,1.05215,1.0522,601700000.0
2007-09-10 21:45:00,1.0523,1.0524,1.05196,1.0524,2264600001.0
2007-09-10 21:50:00,1.05235,1.0524,1.05185,1.0521,1521999995.0
2007-09-10 21:55:00,1.0521,1.0525,1.0519,1.05235,2746200002.0
2007-09-10 22:00:00,1.05235,1.0524,1.05205,1.05205,1163099992.0
2007-09-10 22:05:00,1.0523,1.05255,1.0523,1.05245,648900001.0
2007-09-10 22:10:00,1.05255,1.0534,1.05225,1.05335,1850100002.0
2007-09-10 22:15:00,1.05335,1.0534,1.05265,1.0527,1160599999.0
2007-09-10 22:20:00,1.0527,1.0527,1.05215,1.0524,487400000.0
2007-09-10 22:25:00,1.0524,1.05255,1.0519,1.052,1654199996.0
2007-09-10 22:30:00,1.052,1.0524,1.0519,1.0523,1699400000.0
2007-09-10 22:35:00,1.0523,1.0524,1.0522,1.0523,436300000.0
2007-09-10 22:40:00,1.0523,1.05245,1.05215,1.05215,558900001.0
2007-09-10 22:45:00,1.0522,1.0522,1.05188,1.0521,871200000.0
2007-09-10 22:50:00,1.0521,1.0522,1.052,1.052,4448299999.0
2007-09-10 22:55:00,1.052,1.0521,1.0518,1.0518,1297700000.0
2007-09-10 23:00:00,1.0518,1.0524,1.0516,1.052,199500000.0
2007-09-10 23:05:00,1.052,1.052,1.0514,1.05145,374100000.0
2007-09-10 23:10:00,1.0516,1.0516,1.0515,1.0516,292500000.0
2007-09-10 23:15:00,1.0515,1.0516,1.0508,1.051,307700000.0
2007-09-10 23:20:00,1.051,1.0516,1.0504,1.0516,518399999.0
2007-09-10 23:25:00,1.0516,1.0516,1.0506,1.0508,247400000.0
2007-09-10 23:30:00,1.0509,1.0515,1.0507,1.0513,241400000.0
2007-09-10 23:35:00,1.0515,1.0515,1.05129,1.0515,333300000.0
2007-09-10 23:40:00,1.0515,1.052,1.0515,1.0518,180299999.0
2007-09-10 23:45:00,1.0517,1.0519,1.05124,1.0516,427899998.0
2007-09-10 23:50:00,1.0516,1.0518,1.05138,1.05156,231600000.0
2007-09-10 23:55:00,1.05165,1.0521,1.0515,1.0521,309600002.0
2007-09-11 00:00:00,1.0521,1.0521,1.05158,1.05158,762800005.0
2007-09-11 00:05:00,1.0517,1.052,1.05162,1.0519,209700005.0
2007-09-11 00:10:00,1.052,1.0523,1.0519,1.0522,417200002.0
2007-09-11 00:15:00,1.0523,1.0523,1.0519,1.0522,1847899986.0
2007-09-11 00:20:00,1.0521,1.0521,1.05172,1.0521,530799999.0
2007-09-11 00:25:00,1.0521,1.0521,1.052,1.0521,469500000.0
2007-09-11 00:30:00,1.0521,1.0521,1.052,1.052,301600000.0
2007-09-11 00:35:00,1.052,1.052,1.0519,1.052,414499997.0
2007-09-11 00:40:00,1.052,1.0521,1.05175,1.05185,480600002.0
2007-09-11 00:45:00,1.05185,1.052,1.05175,1.0519,778399999.0
2007-09-11 00:50:00,1.0519,1.052,1.05153,1.05172,743600005.0
2007-09-11 00:55:00,1.0521,1.0521,1.05175,1.0519,1918100005.0
2007-09-11 01:00:00,1.0519,1.0521,1.0519,1.052,713999999.0
2007-09-11 01:05:00,1.052,1.052,1.0519,1.052,478599999.0
2007-09-11 01:10:00,1.05205,1.05245,1.052,1.0524,2096200002.0
2007-09-11 01:15:00,1.0524,1.0525,1.05204,1.0525,725300001.0
2007-09-11 01:20:00,1.05205,1.05251,1.05205,1.05215,466400000.0
2007-09-11 01:25:00,1.05228,1.0525,1.05215,1.0525,1469499999.0
2007-09-11 01:30:00,1.0521,1.0525,1.0521,1.0525,940300000.0
2007-09-11 01:35:00,1.05226,1.05232,1.05186,1.0522,1387100000.0
2007-09-11 01:40:00,1.05227,1.0527,1.05215,1.0526,2230299998.0
2007-09-11 01:45:00,1.0525,1.0528,1.05222,1.05244,1963199995.0
2007-09-11 01:50:00,1.05248,1.0526,1.0523,1.0523,710299999.0
2007-09-11 01:55:00,1.0523,1.05245,1.0523,1.05245,137900000.0
2007-09-11 02:00:00,1.05245,1.05245,1.05207,1.05245,144400000.0
2007-09-11 02:05:00,1.05198,1.05245,1.05198,1.05235,593000000.0
2007-09-11 02:10:00,1.05235,1.05235,1.052,1.052,606899998.0
2007-09-11 02:15:00,1.052,1.05265,1.05184,1.05211,1061999994.0
2007-09-11 02:20:00,1.0523,1.0523,1.05225,1.0523,1404700000.0
2007-09-11 02:25:00,1.0523,1.0524,1.05211,1.0523,1546699997.0
2007-09-11 02:30:00,1.0523,1.0524,1.05191,1.05191,1624499999.0
2007-09-11 02:35:00,1.0523,1.05245,1.05185,1.05245,714499996.0
2007-09-11 02:40:00,1.05226,1.05232,1.05197,1.05219,1377999999.0
2007-09-11 02:45:00,1.05233,1.05235,1.05201,1.05212,404600000.0
2007-09-11 02:50:00,1.0522,1.0526,1.05209,1.0525,2282000007.0
2007-09-11 02:55:00,1.0525,1.0528,1.0524,1.05255,3435800026.0
2007-09-11 03:00:00,1.0526,1.0527,1.05245,1.0525,3466499966.0
2007-09-11 03:05:00,1.0525,1.0527,1.05245,1.0526,1197600000.0
2007-09-11 03:10:00,1.0526,1.0529,1.05255,1.05285,2545400022.0
2007-09-11 03:15:00,1.05285,1.053,1.0528,1.053,3277600007.0
2007-09-11 03:20:00,1.05305,1.05305,1.05261,1.053,1272600001.0
2007-09-11 03:25:00,1.0528,1.053,1.05266,1.0528,456699996.0
2007-09-11 03:30:00,1.0528,1.0528,1.05226,1.0527,2668000024.0
2007-09-11 03:35:00,1.05265,1.053,1.05231,1.0527,1754200025.0
2007-09-11 03:40:00,1.0528,1.0529,1.0527,1.0528,462199993.0
2007-09-11 03:45:00,1.0528,1.05285,1.05219,1.05269,519599996.0
2007-09-11 03:50:00,1.05285,1.0529,1.05238,1.0529,529900000.0
2007-09-11 03:55:00,1.0529,1.053,1.0528,1.0528,1463600009.0
2007-09-11 04:00:00,1.0528,1.053,1.05235,1.05248,531900003.0
2007-09-11 04:05:00,1.0528,1.0528,1.0524,1.05245,341299999.0
2007-09-11 04:10:00,1.05245,1.05255,1.052,1.05205,415000000.0
2007-09-11 04:15:00,1.05245,1.0525,1.05199,1.05245,258900000.0
2007-09-11 04:20:00,1.05245,1.0525,1.0524,1.0524,564900000.0
2007-09-11 04:25:00,1.05245,1.05245,1.05205,1.0522,166800001.0
2007-09-11 04:30:00,1.0522,1.05245,1.05213,1.05225,141200001.0
2007-09-11 04:35:00,1.05225,1.05245,1.0521,1.0524,403900000.0
2007-09-11 04:40:00,1.05245,1.05245,1.0513,1.0517,2361300000.0
2007-09-11 04:45:00,1.0517,1.0517,1.0512,1.05135,4071400001.0
2007-09-11 04:50:00,1.05135,1.0514,1.0513,1.0513,467300004.0
2007-09-11 04:55:00,1.0513,1.0514,1.0513,1.0514,1746199987.0
2007-09-11 05:00:00,1.0515,1.0515,1.0513,1.0515,465900000.0
2007-09-11 05:05:00,1.0515,1.0515,1.05105,1.05135,1006700006.0
2007-09-11 05:10:00,1.05135,1.05135,1.0508,1.051,949999980.0
2007-09-11 05:15:00,1.051,1.0512,1.051,1.0512,1686899985.0
2007-09-11 05:20:00,1.0512,1.0512,1.0511,1.0512,968800008.0
2007-09-11 05:25:00,1.0512,1.0513,1.05079,1.05095,1493900005.0
2007-09-11 05:30:00,1.05095,1.0513,1.05095,1.05125,635399998.0
2007-09-11 05:35:00,1.05112,1.0513,1.05091,1.05112,337600003.0
2007-09-11 05:40:00,1.0512,1.0512,1.05115,1.05115,1579300001.0
2007-09-11 05:45:00,1.0512,1.0514,1.05105,1.05105,1139899998.0
2007-09-11 05:50:00,1.05116,1.0514,1.05087,1.0513,346799999.0
2007-09-11 05:55:00,1.05125,1.0515,1.05117,1.05135,1331399995.0
2007-09-11 06:00:00,1.0514,1.0514,1.0512,1.0513,1081400000.0
2007-09-11 06:05:00,1.0512,1.0513,1.05085,1.0511,2004499994.0
2007-09-11 06:10:00,1.0511,1.0512,1.0511,1.0512,4960800022.0
2007-09-11 06:15:00,1.0512,1.0512,1.05115,1.0512,6188600007.0
2007-09-11 06:20:00,1.0512,1.0513,1.0511,1.0511,3290899982.0
2007-09-11 06:25:00,1.0511,1.0512,1.05086,1.051,850800005.0
2007-09-11 06:30:00,1.0511,1.0511,1.05064,1.05105,545400000.0
2007-09-11 06:35:00,1.05105,1.05105,1.05075,1.0508,1548800003.0
2007-09-11 06:40:00,1.0508,1.05105,1.05065,1.05105,2720099997.0
2007-09-11 06:45:00,1.051,1.0512,1.05095,1.05105,4384399985.0
2007-09-11 06:50:00,1.051,1.0512,1.051,1.0512,216000000.0
2007-09-11 06:55:00,1.0512,1.0512,1.0512,1.0512,76000000.0
2007-09-11 07:00:00,1.0512,1.0512,1.0511,1.0511,238400000.0
2007-09-11 07:05:00,1.0511,1.0511,1.05065,1.05065,553400000.0
2007-09-11 07:10:00,1.05065,1.0509,1.0504,1.05085,2888900021.0
2007-09-11 07:15:00,1.0509,1.0509,1.0505,1.0506,3173399984.0
2007-09-11 07:20:00,1.0507,1.0507,1.0504,1.0504,2481900002.0
2007-09-11 07:25:00,1.0504,1.0507,1.05,1.0507,2951799991.0
2007-09-11 07:30:00,1.0506,1.0507,1.0502,1.05036,2137899991.0
2007-09-11 07:35:00,1.0506,1.0508,1.0506,1.0507,552000001.0
2007-09-11 07:40:00,1.0507,1.0511,1.0506,1.0508,2413299996.0
2007-09-11 07:45:00,1.0508,1.0508,1.05005,1.0502,1338099996.0
2007-09-11 07:50:00,1.0502,1.0505,1.0502,1.0504,2614000001.0
2007-09-11 07:55:00,1.0504,1.0504,1.0501,1.0501,1476000010.0
2007-09-11 08:00:00,1.05005,1.05005,1.0498,1.05,2768099998.0
2007-09-11 08:05:00,1.05,1.05005,1.0498,1.0498,414700000.0
2007-09-11 08:10:00,1.05,1.05,1.0497,1.04975,635700005.0
2007-09-11 08:15:00,1.0498,1.0498,1.04886,1.0497,981300006.0
2007-09-11 08:20:00,1.0497,1.0498,1.04845,1.049,1967300000.0
2007-09-11 08:25:00,1.049,1.0496,1.0488,1.0491,2412500011.0
2007-09-11 08:30:00,1.0491,1.0492,1.0488,1.0492,1514699993.0
2007-09-11 08:35:00,1.0492,1.04955,1.04905,1.04925,1415899998.0
2007-09-11 08:40:00,1.0493,1.0499,1.0493,1.0495,2324900008.0
2007-09-11 08:45:00,1.0496,1.0505,1.0495,1.05035,3244299991.0
2007-09-11 08:50:00,1.05035,1.0505,1.0503,1.0505,784000002.0
2007-09-11 08:55:00,1.0505,1.0512,1.05045,1.0512,1042700002.0
2007-09-11 09:00:00,1.0512,1.05135,1.0509,1.05105,1016800004.0
2007-09-11 09:05:00,1.051,1.051,1.0505,1.05075,4822900022.0
2007-09-11 09:10:00,1.05075,1.0508,1.0497,1.05005,3124299993.0
2007-09-11 09:15:00,1.05005,1.05105,1.05005,1.0508,3953799983.0
2007-09-11 09:20:00,1.05075,1.0509,1.0502,1.05035,3871499980.0
2007-09-11 09:25:00,1.05035,1.0507,1.0501,1.05035,4752699995.0
2007-09-11 09:30:00,1.0505,1.0507,1.0501,1.0503,6354499958.0
2007-09-11 09:35:00,1.0503,1.0505,1.0495,1.0498,1573199999.0
2007-09-11 09:40:00,1.04985,1.05035,1.04975,1.0502,3341699998.0
2007-09-11 09:45:00,1.0502,1.0502,1.0491,1.0492,3423425737.0
2007-09-11 09:50:00,1.0492,1.0494,1.0472,1.04735,4316699998.0
2007-09-11 09:55:00,1.0474,1.04765,1.0462,1.0474,4701599995.0
2007-09-11 10:00:00,1.0474,1.0478,1.04705,1.0471,2205399990.0
2007-09-11 10:05:00,1.0471,1.04795,1.04705,1.0476,2632199999.0
2007-09-11 10:10:00,1.0476,1.0482,1.0476,1.0478,1832899999.0
2007-09-11 10:15:00,1.0478,1.048,1.0477,1.0478,558300000.0
2007-09-11 10:20:00,1.0478,1.0481,1.0477,1.048,1909999991.0
2007-09-11 10:25:00,1.04805,1.0481,1.0475,1.0476,1940300012.0
2007-09-11 10:30:00,1.0476,1.0479,1.04725,1.0474,864399999.0
2007-09-11 10:35:00,1.0474,1.0474,1.0467,1.04685,1587500007.0
2007-09-11 10:40:00,1.04685,1.047,1.04625,1.04635,3831000005.0
2007-09-11 10:45:00,1.0464,1.0465,1.0436,1.0441,5366700018.0
2007-09-11 10:50:00,1.0442,1.0456,1.04405,1.0452,4413900009.0
2007-09-11 10:55:00,1.0451,1.0458,1.045,1.0453,3508499969.0
2007-09-11 11:00:00,1.0454,1.0457,1.0452,1.0456,3340599996.0
2007-09-11 11:05:00,1.0456,1.0457,1.04515,1.0456,1545200005.0
2007-09-11 11:10:00,1.0456,1.0457,1.04545,1.0455,1384599992.0
2007-09-11 11:15:00,1.0455,1.0467,1.04545,1.0465,2341399987.0
2007-09-11 11:20:00,1.0466,1.0466,1.04625,1.0464,1247563050.0
2007-09-11 11:25:00,1.0463,1.0472,1.046,1.0471,6057900000.0
2007-09-11 11:30:00,1.0471,1.0472,1.04695,1.0472,817100002.0
2007-09-11 11:35:00,1.0471,1.0478,1.047,1.04725,2834800005.0
2007-09-11 11:40:00,1.0472,1.0477,1.04715,1.0474,3743300009.0
2007-09-11 11:45:00,1.0475,1.0475,1.0471,1.0473,1043900001.0
2007-09-11 11:50:00,1.0473,1.0476,1.04715,1.0475,2066000000.0
2007-09-11 11:55:00,1.04745,1.0479,1.0472,1.0477,2870300015.0
2007-09-11 12:00:00,1.0477,1.0481,1.0475,1.048,3257299969.0
2007-09-11 12:05:00,1.048,1.0488,1.048,1.0481,2665999997.0
2007-09-11 12:10:00,1.0481,1.04825,1.048,1.0481,1341100002.0
2007-09-11 12:15:00,1.0481,1.0491,1.04795,1.04895,4636599977.0
2007-09-11 12:20:00,1.04895,1.049,1.04815,1.0483,2748600001.0
2007-09-11 12:25:00,1.0483,1.04835,1.0476,1.048,4114900005.0
2007-09-11 12:30:00,1.048,1.0491,1.0477,1.0485,3733200003.0
2007-09-11 12:35:00,1.0485,1.0487,1.04815,1.0485,2745299988.0
2007-09-11 12:40:00,1.0484,1.0485,1.0475,1.0476,2713599991.0
2007-09-11 12:45:00,1.0476,1.04775,1.0466,1.0466,4878300006.0
2007-09-11 12:50:00,1.04665,1.0471,1.04595,1.047,5069999992.0
2007-09-11 12:55:00,1.0469,1.0471,1.04635,1.0465,2580099989.0
2007-09-11 13:00:00,1.0465,1.0465,1.04605,1.0462,2064099996.0
2007-09-11 13:05:00,1.0462,1.04635,1.0453,1.04575,5211299994.0
2007-09-11 13:10:00,1.04575,1.046,1.04565,1.0459,1775800006.0
2007-09-11 13:15:00,1.0459,1.0463,1.0457,1.0458,3901399988.0
2007-09-11 13:20:00,1.04575,1.04595,1.04495,1.0454,4928600001.0
2007-09-11 13:25:00,1.0454,1.0455,1.045,1.0454,2796399994.0
2007-09-11 13:30:00,1.0454,1.0463,1.04535,1.04625,2100600017.0
2007-09-11 13:35:00,1.0463,1.0464,1.0459,1.0462,4177800008.0
2007-09-11 13:40:00,1.0462,1.0465,1.04615,1.0464,803699999.0
2007-09-11 13:45:00,1.04635,1.0468,1.0461,1.0465,3908899977.0
2007-09-11 13:50:00,1.0465,1.0468,1.04645,1.0466,2418400000.0
2007-09-11 13:55:00,1.0466,1.04675,1.04625,1.04645,1330700565.0
2007-09-11 14:00:00,1.0464,1.0466,1.0462,1.0466,2276599998.0
2007-09-11 14:05:00,1.04655,1.0467,1.04625,1.0463,2276899996.0
2007-09-11 14:10:00,1.0463,1.0466,1.04615,1.0463,1286699999.0
2007-09-11 14:15:00,1.0463,1.0466,1.046,1.04635,5023100007.0
2007-09-11 14:20:00,1.04635,1.0466,1.0446,1.0451,4927799967.0
2007-09-11 14:25:00,1.0451,1.0458,1.0448,1.0451,2556799984.0
2007-09-11 14:30:00,1.0451,1.0475,1.0448,1.0472,4921800001.0
2007-09-11 14:35:00,1.04715,1.0472,1.0459,1.0464,4068400007.0
2007-09-11 14:40:00,1.0464,1.0466,1.0444,1.0448,4696400005.0
2007-09-11 14:45:00,1.0448,1.0451,1.04435,1.0446,4301000004.0
2007-09-11 14:50:00,1.0445,1.0452,1.04445,1.0445,4357899971.0
2007-09-11 14:55:00,1.0445,1.045,1.0445,1.0447,2934499989.0
2007-09-11 15:00:00,1.0447,1.0447,1.0443,1.0444,2912399993.0
2007-09-11 15:05:00,1.0444,1.04475,1.0443,1.0446,4401800033.0
2007-09-11 15:10:00,1.04465,1.04465,1.0436,1.0438,6579599995.0
2007-09-11 15:15:00,1.0438,1.044,1.0429,1.0432,8008999979.0
2007-09-11 15:20:00,1.0433,1.04335,1.04225,1.0429,6364099998.0
2007-09-11 15:25:00,1.043,1.043,1.0424,1.0426,6421299977.0
2007-09-11 15:30:00,1.0426,1.0429,1.0423,1.0425,7630699989.0
2007-09-11 15:35:00,1.0425,1.043,1.0425,1.043,4786600006.0
2007-09-11 15:40:00,1.04295,1.0436,1.04295,1.0434,6695033856.0
2007-09-11 15:45:00,1.04335,1.0436,1.04325,1.0435,4526000016.0
2007-09-11 15:50:00,1.04355,1.0447,1.0435,1.0445,3749600011.0
2007-09-11 15:55:00,1.0445,1.0447,1.044,1.0444,4479299982.0
2007-09-11 16:00:00,1.0445,1.0447,1.0442,1.0442,5065600001.0
2007-09-11 16:05:00,1.044,1.0444,1.044,1.0442,2662500026.0
2007-09-11 16:10:00,1.0442,1.0445,1.0442,1.0445,1710600001.0
2007-09-11 16:15:00,1.0445,1.0447,1.04435,1.0446,4414299993.0
2007-09-11 16:20:00,1.0446,1.0449,1.0444,1.04475,2658299987.0
2007-09-11 16:25:00,1.04475,1.0448,1.0444,1.0446,3125700002.0
2007-09-11 16:30:00,1.0445,1.0446,1.0439,1.0441,4745099997.0
2007-09-11 16:35:00,1.0441,1.0443,1.044,1.0441,4576000023.0
2007-09-11 16:40:00,1.0441,1.0441,1.0436,1.0437,4735999992.0
2007-09-11 16:45:00,1.0437,1.0445,1.0436,1.0443,4838400003.0
2007-09-11 16:50:00,1.04425,1.0443,1.0439,1.0441,6257600029.0
2007-09-11 16:55:00,1.0441,1.0446,1.0441,1.0446,2886800007.0
2007-09-11 17:00:00,1.0446,1.0448,1.0437,1.0438,4895099993.0
2007-09-11 17:05:00,1.0437,1.0442,1.0434,1.04405,3391799994.0
2007-09-11 17:10:00,1.04405,1.0442,1.0436,1.0441,6634699969.0
2007-09-11 17:15:00,1.0441,1.04415,1.04375,1.0438,3162199989.0
2007-09-11 17:20:00,1.0438,1.0439,1.0432,1.0434,5042999972.0
2007-09-11 17:25:00,1.0434,1.0436,1.043,1.04325,5052599993.0
2007-09-11 17:30:00,1.04325,1.0437,1.0431,1.0437,3252099991.0
2007-09-11 17:35:00,1.0437,1.0439,1.04345,1.0438,3246400018.0
2007-09-11 17:40:00,1.0438,1.0439,1.0433,1.0436,6090899994.0
2007-09-11 17:45:00,1.0436,1.0438,1.04335,1.0434,4204000011.0
2007-09-11 17:50:00,1.0434,1.0435,1.0428,1.043,4607200022.0
2007-09-11 17:55:00,1.043,1.0432,1.0428,1.0429,6322799949.0
2007-09-11 18:00:00,1.0429,1.0432,1.0426,1.0428,5107300009.0
2007-09-11 18:05:00,1.0427,1.043,1.0425,1.0427,3363599990.0
2007-09-11 18:10:00,1.0427,1.0431,1.0427,1.0429,3906500005.0
2007-09-11 18:15:00,1.04295,1.0432,1.04295,1.043,2502800002.0
2007-09-11 18:20:00,1.043,1.0434,1.04295,1.0432,3726200007.0
2007-09-11 18:25:00,1.0432,1.0432,1.04295,1.04305,1270299989.0
2007-09-11 18:30:00,1.04305,1.0435,1.0428,1.0433,3950900013.0
2007-09-11 18:35:00,1.0433,1.0436,1.0433,1.0433,4197699992.0
2007-09-11 18:40:00,1.04325,1.0434,1.04285,1.04305,4728600010.0
2007-09-11 18:45:00,1.04305,1.0435,1.043,1.0431,2445600011.0
2007-09-11 18:50:00,1.0431,1.0436,1.0431,1.0436,2681100000.0
2007-09-11 18:55:00,1.0436,1.04395,1.0434,1.04385,2284479992.0
2007-09-11 19:00:00,1.04385,1.04395,1.04355,1.0436,1208300003.0
2007-09-11 19:05:00,1.0436,1.04365,1.0435,1.0436,1533300017.0
2007-09-11 19:10:00,1.0436,1.04365,1.04325,1.04325,1038199999.0
2007-09-11 19:15:00,1.04325,1.0435,1.04315,1.0432,3303799999.0
2007-09-11 19:20:00,1.0432,1.0434,1.04315,1.0433,2898799998.0
2007-09-11 19:25:00,1.0433,1.0434,1.04305,1.04305,2048899995.0
2007-09-11 19:30:00,1.04305,1.0433,1.04305,1.04325,1613099992.0
2007-09-11 19:35:00,1.0433,1.0433,1.04295,1.043,1478000002.0
2007-09-11 19:40:00,1.043,1.04315,1.0428,1.0428,3699699977.0
2007-09-11 19:45:00,1.0428,1.0429,1.0424,1.04245,4013599994.0
2007-09-11 19:50:00,1.0425,1.0425,1.0419,1.042,5659900008.0
2007-09-11 19:55:00,1.042,1.042,1.0417,1.0418,3185900016.0
2007-09-11 20:00:00,1.0417,1.042,1.04145,1.0419,8651800015.0
2007-09-11 20:05:00,1.0419,1.042,1.0411,1.0411,5180099970.0
2007-09-11 20:10:00,1.0412,1.04165,1.04115,1.04165,1213399996.0
2007-09-11 20:15:00,1.04165,1.04165,1.0413,1.0415,2578199988.0
2007-09-11 20:20:00,1.0415,1.0422,1.04135,1.0419,2296899995.0
2007-09-11 20:25:00,1.0421,1.0421,1.04115,1.04145,1803499994.0
2007-09-11 20:30:00,1.04145,1.04165,1.0411,1.04115,4174999998.0
2007-09-11 20:35:00,1.0413,1.0413,1.0409,1.0412,2148100005.0
2007-09-11 20:40:00,1.0412,1.0418,1.0411,1.0417,2260800018.0
2007-09-11 20:45:00,1.0417,1.0418,1.0416,1.0418,830199998.0
2007-09-11 20:50:00,1.0417,1.0421,1.04165,1.04205,2622900000.0
2007-09-11 20:55:00,1.04205,1.0423,1.04175,1.0422,2698000009.0
2007-09-11 21:00:00,1.0422,1.0425,1.04205,1.04235,3692600018.0
2007-09-11 21:05:00,1.0424,1.0426,1.04205,1.0422,2943799993.0
2007-09-11 21:10:00,1.04215,1.0422,1.04185,1.0419,1565600016.0
2007-09-11 21:15:00,1.0419,1.0419,1.04155,1.04155,3440100000.0
2007-09-11 21:20:00,1.0416,1.042,1.0416,1.0418,1759600005.0
2007-09-11 21:25:00,1.0418,1.042,1.04146,1.04175,2610700006.0
2007-09-11 21:30:00,1.04151,1.0419,1.04144,1.0418,365100001.0
2007-09-11 21:35:00,1.0418,1.042,1.0417,1.042,3998300001.0
2007-09-11 21:40:00,1.042,1.0423,1.0419,1.0423,3804900027.0
2007-09-11 21:45:00,1.0423,1.04235,1.0419,1.0419,2037400020.0
2007-09-11 21:50:00,1.0423,1.0423,1.0418,1.04185,1104000003.0
2007-09-11 21:55:00,1.0419,1.0419,1.0416,1.0417,1438999997.0
2007-09-11 22:00:00,1.0417,1.0422,1.04165,1.04215,3364100004.0
2007-09-11 22:05:00,1.0422,1.04245,1.0421,1.0422,1113599991.0
2007-09-11 22:10:00,1.0422,1.0423,1.0421,1.0422,849900000.0
2007-09-11 22:15:00,1.0422,1.0423,1.0422,1.0422,367000001.0
2007-09-11 22:20:00,1.0422,1.0422,1.04171,1.04195,821500004.0
2007-09-11 22:25:00,1.042,1.0422,1.04169,1.0421,243800002.0
2007-09-11 22:30:00,1.0421,1.0421,1.0419,1.042,594299998.0
2007-09-11 22:35:00,1.042,1.0422,1.04195,1.0422,766800001.0
2007-09-11 22:40:00,1.0422,1.0422,1.0418,1.0421,326200001.0
2007-09-11 22:45:00,1.0421,1.0424,1.04168,1.0422,1191099989.0
2007-09-11 22:50:00,1.0422,1.0424,1.04177,1.0421,844299997.0
2007-09-11 22:55:00,1.0421,1.0425,1.0421,1.0423,2465600010.0
2007-09-11 23:00:00,1.0422,1.0423,1.042,1.0423,612900001.0
2007-09-11 23:05:00,1.0423,1.0424,1.04184,1.0422,309100001.0
2007-09-11 23:10:00,1.0422,1.0423,1.0421,1.0421,151700000.0
2007-09-11 23:15:00,1.0421,1.0421,1.04189,1.0421,421100000.0
2007-09-11 23:20:00,1.0421,1.0422,1.04178,1.0422,391200000.0
2007-09-11 23:25:00,1.0422,1.0423,1.0419,1.0422,210600001.0
2007-09-11 23:30:00,1.0422,1.0423,1.0419,1.04194,226199999.0
2007-09-11 23:35:00,1.04185,1.0422,1.04185,1.0421,148300000.0
2007-09-11 23:40:00,1.04192,1.04198,1.04185,1.04192,111000000.0
2007-09-11 23:45:00,1.042,1.0421,1.0418,1.04188,99800000.0
2007-09-11 23:50:00,1.0421,1.0421,1.04185,1.042,403199998.0
2007-09-11 23:55:00,1.042,1.0421,1.0419,1.0421,183500001.0
2007-09-12 00:00:00,1.0421,1.04245,1.042,1.0421,307600001.0
2007-09-12 00:05:00,1.0421,1.0422,1.04188,1.0421,502600001.0
2007-09-12 00:10:00,1.0419,1.04245,1.0419,1.042,938899997.0
2007-09-12 00:15:00,1.042,1.0421,1.04173,1.0421,537100001.0
2007-09-12 00:20:00,1.0421,1.0422,1.0419,1.0421,227399998.0
2007-09-12 00:25:00,1.0421,1.0425,1.04195,1.0425,1130599994.0
2007-09-12 00:30:00,1.0425,1.0427,1.04235,1.04245,702699999.0
2007-09-12 00:35:00,1.0425,1.04275,1.04245,1.0425,734999999.0
2007-09-12 00:40:00,1.0425,1.0426,1.0424,1.0425,232999998.0
2007-09-12 00:45:00,1.0425,1.0425,1.0424,1.0424,136599999.0
2007-09-12 00:50:00,1.04223,1.04237,1.04212,1.04222,1236300000.0
2007-09-12 00:55:00,1.0424,1.0425,1.04208,1.0424,593999997.0
2007-09-12 01:00:00,1.0425,1.0426,1.04225,1.0425,870400000.0
2007-09-12 01:05:00,1.0425,1.0426,1.0423,1.04235,179200000.0
2007-09-12 01:10:00,1.0425,1.0425,1.042,1.042,435499999.0
2007-09-12 01:15:00,1.0419,1.0421,1.0417,1.04175,1538999999.0
2007-09-12 01:20:00,1.04153,1.0418,1.04153,1.0418,468000000.0
2007-09-12 01:25:00,1.0419,1.0421,1.0418,1.0421,1218800002.0
2007-09-12 01:30:00,1.042,1.0423,1.042,1.0423,1322200002.0
2007-09-12 01:35:00,1.0423,1.0423,1.04163,1.04179,624700002.0
2007-09-12 01:40:00,1.04188,1.0419,1.0416,1.0419,776299990.0
2007-09-12 01:45:00,1.042,1.0423,1.04185,1.0423,770100001.0
2007-09-12 01:50:00,1.0423,1.0426,1.04215,1.0425,1048599994.0
2007-09-12 01:55:00,1.0425,1.04262,1.04234,1.04238,402099998.0
2007-09-12 02:00:00,1.0425,1.0426,1.04225,1.0423,3268399948.0
2007-09-12 02:05:00,1.0424,1.0424,1.0421,1.0423,8101200000.0
2007-09-12 02:10:00,1.0422,1.0424,1.0422,1.0423,10126500000.0
2007-09-12 02:15:00,1.0422,1.0423,1.0422,1.0423,7229099966.0
2007-09-12 02:20:00,1.0423,1.0425,1.0422,1.0423,3877199995.0
2007-09-12 02:25:00,1.0424,1.0424,1.0421,1.0424,1067899990.0
2007-09-12 02:30:00,1.04227,1.0424,1.04225,1.04235,3609499973.0
2007-09-12 02:35:00,1.04235,1.0424,1.04235,1.0424,1687200004.0
2007-09-12 02:40:00,1.0423,1.0425,1.0422,1.0423,7052500045.0
2007-09-12 02:45:00,1.0422,1.0424,1.0422,1.0424,5206900039.0
2007-09-12 02:50:00,1.0424,1.0427,1.0423,1.0425,6253499952.0
2007-09-12 02:55:00,1.0424,1.0426,1.0423,1.0425,6941000042.0
2007-09-12 03:00:00,1.0424,1.0426,1.0424,1.0425,1719000010.0
2007-09-12 03:05:00,1.0425,1.04265,1.04245,1.0425,930400003.0
2007-09-12 03:10:00,1.0425,1.04265,1.04222,1.04265,459899998.0
2007-09-12 03:15:00,1.04265,1.04275,1.04247,1.04253,124700000.0
2007-09-12 03:20:00,1.0427,1.0427,1.0426,1.04265,99700001.0
2007-09-12 03:25:00,1.04265,1.04265,1.04231,1.04236,774099997.0
2007-09-12 03:30:00,1.04265,1.04265,1.0426,1.04265,54799999.0
2007-09-12 03:35:00,1.04265,1.04265,1.04211,1.0425,223400001.0
2007-09-12 03:40:00,1.04255,1.04255,1.04205,1.04225,456900000.0
2007-09-12 03:45:00,1.04245,1.04255,1.04225,1.04235,323700000.0
2007-09-12 03:50:00,1.04227,1.0426,1.04219,1.0426,236199999.0
2007-09-12 03:55:00,1.0426,1.0426,1.04213,1.04255,282000002.0
2007-09-12 04:00:00,1.04238,1.0425,1.04206,1.0425,1208800001.0
2007-09-12 04:05:00,1.0425,1.0425,1.042,1.04245,687300004.0
2007-09-12 04:10:00,1.0424,1.0424,1.0417,1.0419,3425099997.0
2007-09-12 04:15:00,1.0419,1.04235,1.0419,1.0422,719800005.0
2007-09-12 04:20:00,1.0422,1.0422,1.0419,1.0419,316800001.0
2007-09-12 04:25:00,1.0419,1.04225,1.04169,1.04169,415700000.0
2007-09-12 04:30:00,1.0421,1.04215,1.0418,1.0419,968900004.0
2007-09-12 04:35:00,1.04205,1.04215,1.04173,1.0419,165700001.0
2007-09-12 04:40:00,1.04179,1.04193,1.04159,1.0419,240900000.0
2007-09-12 04:45:00,1.04183,1.04187,1.04163,1.04169,220200000.0
2007-09-12 04:50:00,1.04181,1.04195,1.04161,1.0419,355900000.0
2007-09-12 04:55:00,1.0419,1.04205,1.04185,1.0419,475999998.0
2007-09-12 05:00:00,1.04185,1.04195,1.04143,1.04171,1354200010.0
2007-09-12 05:05:00,1.0419,1.0419,1.04185,1.0419,439300000.0
2007-09-12 05:10:00,1.0419,1.0419,1.04135,1.0415,3910999938.0
2007-09-12 05:15:00,1.04165,1.0418,1.0416,1.0417,3106900011.0
2007-09-12 05:20:00,1.0417,1.04175,1.04127,1.0417,610500007.0
2007-09-12 05:25:00,1.0417,1.04175,1.0416,1.0416,5721100052.0
2007-09-12 05:30:00,1.0417,1.04185,1.04121,1.04185,1767400012.0
2007-09-12 05:35:00,1.0418,1.04185,1.04148,1.04163,734600007.0
2007-09-12 05:40:00,1.04163,1.04185,1.04156,1.04175,808499996.0
2007-09-12 05:45:00,1.04175,1.04185,1.04134,1.04157,390899997.0
2007-09-12 05:50:00,1.0418,1.0418,1.04148,1.0417,1822599993.0
2007-09-12 05:55:00,1.0417,1.0418,1.04155,1.0416,2222699980.0
2007-09-12 06:00:00,1.0416,1.0416,1.04123,1.04136,1921699995.0
2007-09-12 06:05:00,1.0416,1.0424,1.0416,1.04225,1315900000.0
2007-09-12 06:10:00,1.0423,1.0423,1.04212,1.04225,191099999.0
2007-09-12 06:15:00,1.0423,1.04235,1.04188,1.04235,189600000.0
2007-09-12 06:20:00,1.04225,1.0423,1.0418,1.0422,3602799996.0
2007-09-12 06:25:00,1.0422,1.0422,1.04178,1.04215,450800000.0
2007-09-12 06:30:00,1.04215,1.0422,1.042,1.042,1800000001.0
2007-09-12 06:35:00,1.042,1.0421,1.0416,1.0421,4755999959.0
2007-09-12 06:40:00,1.042,1.0422,1.042,1.0422,48000000.0
2007-09-12 06:45:00,1.04182,1.0422,1.04171,1.0422,1427500011.0
2007-09-12 06:50:00,1.0422,1.0423,1.04173,1.0421,1544999992.0
2007-09-12 06:55:00,1.0421,1.0421,1.04183,1.04188,1624700024.0
2007-09-12 07:00:00,1.042,1.042,1.0417,1.0417,2000299997.0
2007-09-12 07:05:00,1.0418,1.042,1.04175,1.0419,729299999.0
2007-09-12 07:10:00,1.0418,1.0418,1.04145,1.0416,2555000014.0
2007-09-12 07:15:00,1.0417,1.0417,1.04145,1.0416,2634700016.0
2007-09-12 07:20:00,1.0416,1.0416,1.04145,1.0415,3983400002.0
2007-09-12 07:25:00,1.0415,1.04165,1.04115,1.0415,1427399997.0
2007-09-12 07:30:00,1.0415,1.04155,1.0412,1.04155,1844699999.0
2007-09-12 07:35:00,1.04155,1.04175,1.0412,1.0416,4572000052.0
2007-09-12 07:40:00,1.0416,1.0416,1.0413,1.0416,1585100007.0
2007-09-12 07:45:00,1.0416,1.0421,1.0416,1.042,1201300002.0
2007-09-12 07:50:00,1.042,1.0422,1.0417,1.04215,2092700007.0
2007-09-12 07:55:00,1.04215,1.0424,1.0419,1.04225,1117799999.0
2007-09-12 08:00:00,1.0423,1.0423,1.0421,1.0421,545599995.0
2007-09-12 08:05:00,1.0423,1.0423,1.04205,1.0423,279600001.0
2007-09-12 08:10:00,1.0423,1.04235,1.042,1.0421,1628900000.0
2007-09-12 08:15:00,1.0419,1.0425,1.0419,1.0425,1376899993.0
2007-09-12 08:20:00,1.0425,1.04255,1.0423,1.0423,261000000.0
2007-09-12 08:25:00,1.0423,1.04265,1.04215,1.0426,489100002.0
2007-09-12 08:30:00,1.0426,1.04285,1.0426,1.0428,711099999.0
2007-09-12 08:35:00,1.0428,1.043,1.0426,1.04265,567299999.0
2007-09-12 08:40:00,1.04265,1.04265,1.0418,1.0421,1579999999.0
2007-09-12 08:45:00,1.0421,1.0422,1.0419,1.04215,831300008.0
2007-09-12 08:50:00,1.0422,1.0426,1.042,1.04245,1052000000.0
2007-09-12 08:55:00,1.04245,1.0431,1.04197,1.043,1831399992.0
2007-09-12 09:00:00,1.043,1.0431,1.04275,1.0429,3740799991.0
2007-09-12 09:05:00,1.0429,1.0442,1.0428,1.0436,2365700002.0
2007-09-12 09:10:00,1.04365,1.0445,1.04355,1.0443,3085300008.0
2007-09-12 09:15:00,1.0443,1.04445,1.0437,1.0438,2525800017.0
2007-09-12 09:20:00,1.0438,1.0438,1.04295,1.04295,2263499998.0
2007-09-12 09:25:00,1.04295,1.04295,1.0418,1.0421,4067299990.0
2007-09-12 09:30:00,1.0422,1.0425,1.04215,1.0423,4376499983.0
2007-09-12 09:35:00,1.0423,1.0429,1.0423,1.0428,2900099988.0
2007-09-12 09:40:00,1.04275,1.0429,1.0425,1.0425,2032599982.0
2007-09-12 09:45:00,1.0425,1.0428,1.04235,1.04255,2863099983.0
2007-09-12 09:50:00,1.0426,1.0428,1.0425,1.0427,977926851.0
2007-09-12 09:55:00,1.0427,1.04285,1.04195,1.04195,3301165028.0
2007-09-12 10:00:00,1.04195,1.04235,1.0418,1.042,6012799996.0
2007-09-12 10:05:00,1.042,1.0422,1.0414,1.0414,3364499974.0
2007-09-12 10:10:00,1.0415,1.0418,1.04095,1.04165,3342876154.0
2007-09-12 10:15:00,1.04165,1.0418,1.0414,1.04155,1890963809.0
2007-09-12 10:20:00,1.04141,1.04165,1.04119,1.0415,1151640230.0
2007-09-12 10:25:00,1.0415,1.04225,1.0412,1.0415,5474758208.0
2007-09-12 10:30:00,1.0415,1.0419,1.0412,1.0412,3976699994.0
2007-09-12 10:35:00,1.0412,1.0417,1.0412,1.0416,560499999.0
2007-09-12 10:40:00,1.0416,1.04245,1.04155,1.0423,1824099982.0
2007-09-12 10:45:00,1.0423,1.04245,1.04165,1.0417,2016900001.0
2007-09-12 10:50:00,1.0417,1.04205,1.04165,1.042,4212049159.0
2007-09-12 10:55:00,1.0419,1.042,1.0417,1.0418,1007299996.0
2007-09-12 11:00:00,1.0418,1.04185,1.041,1.041,2336299995.0
2007-09-12 11:05:00,1.041,1.0416,1.0409,1.0416,3202100000.0
2007-09-12 11:10:00,1.0416,1.0416,1.0412,1.0414,1839300011.0
2007-09-12 11:15:00,1.0414,1.0419,1.0413,1.0417,1743599997.0
2007-09-12 11:20:00,1.0417,1.0417,1.04135,1.0415,2934500009.0
2007-09-12 11:25:00,1.0415,1.0416,1.0414,1.0415,764200001.0
2007-09-12 11:30:00,1.0416,1.04195,1.0415,1.04185,1864099988.0
2007-09-12 11:35:00,1.0419,1.0421,1.04185,1.04185,641399993.0
2007-09-12 11:40:00,1.04185,1.0421,1.0415,1.04185,3773399995.0
2007-09-12 11:45:00,1.04142,1.0419,1.04126,1.04175,872800000.0
2007-09-12 11:50:00,1.0417,1.04235,1.0417,1.0422,2416942452.0
2007-09-12 11:55:00,1.0422,1.0425,1.04205,1.0423,4291226129.0
2007-09-12 12:00:00,1.0423,1.0428,1.0423,1.0426,3583699985.0
2007-09-12 12:05:00,1.04265,1.0427,1.04245,1.0426,2039799995.0
2007-09-12 12:10:00,1.0426,1.0426,1.0422,1.0423,961600002.0
2007-09-12 12:15:00,1.0423,1.0424,1.04175,1.04175,2148600002.0
2007-09-12 12:20:00,1.04175,1.0418,1.0413,1.0414,2420899995.0
2007-09-12 12:25:00,1.0414,1.0419,1.0408,1.0412,1928800752.0
2007-09-12 12:30:00,1.0412,1.042,1.0412,1.0416,3097800010.0
2007-09-12 12:35:00,1.0416,1.0418,1.0414,1.04155,3754899990.0
2007-09-12 12:40:00,1.0416,1.0418,1.04155,1.0417,1104999987.0
2007-09-12 12:45:00,1.0417,1.04175,1.0416,1.0417,5361699966.0
2007-09-12 12:50:00,1.04175,1.0423,1.04165,1.04195,7304600027.0
2007-09-12 12:55:00,1.042,1.0423,1.0413,1.0416,3624500010.0
2007-09-12 13:00:00,1.0416,1.0421,1.0413,1.04195,2732199999.0
2007-09-12 13:05:00,1.042,1.0423,1.0418,1.0423,3085278214.0
2007-09-12 13:10:00,1.0423,1.0423,1.0417,1.04215,5630799979.0
2007-09-12 13:15:00,1.04215,1.04215,1.04175,1.0418,1553299996.0
2007-09-12 13:20:00,1.04175,1.04185,1.0411,1.04135,3999168398.0
2007-09-12 13:25:00,1.04135,1.0416,1.0412,1.0416,1309799997.0
2007-09-12 13:30:00,1.0416,1.04165,1.0412,1.0413,1101500006.0
2007-09-12 13:35:00,1.0413,1.0414,1.0411,1.0413,1008899988.0
2007-09-12 13:40:00,1.0412,1.0415,1.041,1.0414,808122842.0
2007-09-12 13:45:00,1.0414,1.0415,1.0395,1.0402,5319199995.0
2007-09-12 13:50:00,1.04015,1.0411,1.04,1.0411,2432877483.0
2007-09-12 13:55:00,1.0411,1.0411,1.0404,1.041,5320199955.0
2007-09-12 14:00:00,1.041,1.0413,1.04055,1.04065,5800499933.0
2007-09-12 14:05:00,1.04065,1.04105,1.0405,1.04085,3510199993.0
2007-09-12 14:10:00,1.04085,1.0413,1.04065,1.0413,773400000.0
2007-09-12 14:15:00,1.04135,1.0418,1.0411,1.0413,2240999999.0
2007-09-12 14:20:00,1.04125,1.04195,1.0412,1.04175,4810199989.0
2007-09-12 14:25:00,1.0418,1.0418,1.04125,1.04125,2333699995.0
2007-09-12 14:30:00,1.04125,1.0414,1.0406,1.04065,3158499983.0
2007-09-12 14:35:00,1.0407,1.04085,1.04055,1.04075,1543699999.0
2007-09-12 14:40:00,1.04075,1.04135,1.04075,1.041,2926399996.0
2007-09-12 14:45:00,1.041,1.0413,1.04055,1.0412,3916600011.0
2007-09-12 14:50:00,1.0412,1.0412,1.04035,1.0405,5038999977.0
2007-09-12 14:55:00,1.0404,1.04075,1.0402,1.0405,4111099990.0
2007-09-12 15:00:00,1.0405,1.04075,1.0395,1.03965,6566099988.0
2007-09-12 15:05:00,1.03965,1.03985,1.039,1.0391,5470700002.0
2007-09-12 15:10:00,1.0391,1.04,1.0388,1.03975,5373150538.0
2007-09-12 15:15:00,1.03975,1.04,1.0396,1.0396,2935500005.0
2007-09-12 15:20:00,1.0396,1.0398,1.03955,1.0396,3115700016.0
2007-09-12 15:25:00,1.0396,1.0401,1.0396,1.0399,1137499999.0
2007-09-12 15:30:00,1.0399,1.0407,1.0399,1.0406,3435800002.0
2007-09-12 15:35:00,1.0406,1.04075,1.0402,1.0404,4210800003.0
2007-09-12 15:40:00,1.04035,1.0412,1.0403,1.04115,3500399996.0
2007-09-12 15:45:00,1.04115,1.04125,1.0401,1.04035,6326300016.0
2007-09-12 15:50:00,1.04035,1.0409,1.0398,1.04075,7846299944.0
2007-09-12 15:55:00,1.0407,1.04095,1.0404,1.0406,3234200001.0
2007-09-12 16:00:00,1.04065,1.0408,1.03965,1.0397,5207399985.0
2007-09-12 16:05:00,1.03975,1.0399,1.039,1.03965,4484699988.0
2007-09-12 16:10:00,1.03965,1.0399,1.0392,1.0394,5860099998.0
2007-09-12 16:15:00,1.0394,1.0395,1.0378,1.0383,9816600013.0
2007-09-12 16:20:00,1.03835,1.0385,1.0374,1.0376,7074500013.0
2007-09-12 16:25:00,1.0374,1.0379,1.03725,1.0379,5946821117.0
2007-09-12 16:30:00,1.0379,1.0381,1.0367,1.0367,8153200001.0
2007-09-12 16:35:00,1.0367,1.03685,1.0362,1.0365,8450399944.0
2007-09-12 16:40:00,1.03645,1.0375,1.03645,1.0374,5613100031.0
2007-09-12 16:45:00,1.0376,1.0381,1.0375,1.03785,7802599978.0
2007-09-12 16:50:00,1.03785,1.038,1.0373,1.0376,6556599972.0
2007-09-12 16:55:00,1.0375,1.0377,1.0372,1.0376,7820599998.0
2007-09-12 17:00:00,1.0376,1.0388,1.0376,1.03845,6869600028.0
2007-09-12 17:05:00,1.03845,1.0387,1.03825,1.03865,2780499995.0
2007-09-12 17:10:00,1.0386,1.03875,1.0377,1.0378,4287034038.0
2007-09-12 17:15:00,1.0377,1.03785,1.03725,1.0378,6973099981.0
2007-09-12 17:20:00,1.0378,1.03845,1.0377,1.0383,6053600002.0
2007-09-12 17:25:00,1.03825,1.0387,1.0381,1.0383,4933699993.0
2007-09-12 17:30:00,1.0383,1.0383,1.0377,1.03795,5224700010.0
2007-09-12 17:35:00,1.0379,1.038,1.0375,1.03795,6763199967.0
2007-09-12 17:40:00,1.03795,1.03805,1.03775,1.0378,2921400006.0
2007-09-12 17:45:00,1.0378,1.0379,1.0371,1.0372,3059900006.0
2007-09-12 17:50:00,1.0372,1.0374,1.03675,1.0368,4259400009.0
2007-09-12 17:55:00,1.0368,1.03705,1.0367,1.03705,3395000012.0
2007-09-12 18:00:00,1.0371,1.0372,1.0357,1.0358,7502000015.0
2007-09-12 18:05:00,1.0358,1.03665,1.0358,1.0362,7655899988.0
2007-09-12 18:10:00,1.0362,1.0365,1.0361,1.0363,4258020200.0
2007-09-12 18:15:00,1.0363,1.0367,1.0362,1.0364,5461905548.0
2007-09-12 18:20:00,1.0364,1.0367,1.036,1.0365,5458499985.0
2007-09-12 18:25:00,1.0366,1.0367,1.03635,1.03645,1287400001.0
2007-09-12 18:30:00,1.03645,1.0367,1.0361,1.0365,4117099986.0
2007-09-12 18:35:00,1.0365,1.0371,1.0362,1.0362,3462100008.0
2007-09-12 18:40:00,1.0362,1.03665,1.0362,1.0365,3693699980.0
2007-09-12 18:45:00,1.0365,1.0365,1.0362,1.0365,1382400014.0
2007-09-12 18:50:00,1.03655,1.0366,1.03595,1.03625,2136099999.0
2007-09-12 18:55:00,1.0363,1.03665,1.0363,1.0366,2117700002.0
2007-09-12 19:00:00,1.0366,1.0366,1.0364,1.0365,1531500007.0
2007-09-12 19:05:00,1.0365,1.0373,1.0365,1.03715,4185899995.0
2007-09-12 19:10:00,1.03715,1.0372,1.03685,1.0369,1624299997.0
2007-09-12 19:15:00,1.0369,1.0372,1.03685,1.0372,996299996.0
2007-09-12 19:20:00,1.0372,1.0373,1.03705,1.0371,1607999987.0
2007-09-12 19:25:00,1.0371,1.03725,1.0369,1.037,1004799999.0
2007-09-12 19:30:00,1.03695,1.03705,1.03675,1.03685,2506999997.0
2007-09-12 19:35:00,1.0369,1.0369,1.0366,1.0367,3001799995.0
2007-09-12 19:40:00,1.0367,1.0368,1.0364,1.0365,1752599998.0
2007-09-12 19:45:00,1.0365,1.0365,1.03605,1.0361,4577500002.0
2007-09-12 19:50:00,1.03605,1.0365,1.036,1.0362,5240999986.0
2007-09-12 19:55:00,1.03615,1.0362,1.03545,1.03545,3596399989.0
2007-09-12 20:00:00,1.0354,1.0356,1.0353,1.0355,6809499996.0
2007-09-12 20:05:00,1.0355,1.036,1.0355,1.03575,2329700010.0
2007-09-12 20:10:00,1.0357,1.0363,1.0357,1.0361,5152096687.0
2007-09-12 20:15:00,1.0361,1.03665,1.03595,1.0364,4769844705.0
2007-09-12 20:20:00,1.0362,1.0365,1.036,1.0363,2976180871.0
2007-09-12 20:25:00,1.03605,1.03645,1.03588,1.0363,993937392.0
2007-09-12 20:30:00,1.0363,1.0364,1.0362,1.0362,740599986.0
2007-09-12 20:35:00,1.0362,1.0364,1.0361,1.0363,706500002.0
2007-09-12 20:40:00,1.0363,1.0366,1.0363,1.0366,1196300003.0
2007-09-12 20:45:00,1.0367,1.03675,1.0363,1.0363,2921299992.0
2007-09-12 20:50:00,1.0363,1.0363,1.0359,1.0361,4334267258.0
2007-09-12 20:55:00,1.0361,1.0362,1.03595,1.0361,1476199994.0
2007-09-12 21:00:00,1.0361,1.0362,1.036,1.0361,609200003.0
2007-09-12 21:05:00,1.03605,1.0363,1.03605,1.0362,803399989.0
2007-09-12 21:10:00,1.0362,1.0364,1.0361,1.03615,1157099995.0
2007-09-12 21:15:00,1.0362,1.0363,1.0361,1.03615,1104999999.0
2007-09-12 21:20:00,1.03615,1.0363,1.03583,1.036,361700001.0
2007-09-12 21:25:00,1.0362,1.0362,1.03585,1.0359,2627466826.0
2007-09-12 21:30:00,1.0359,1.0361,1.03585,1.03605,1516800002.0
2007-09-12 21:35:00,1.03605,1.0361,1.0359,1.036,517999999.0
2007-09-12 21:40:00,1.03572,1.0361,1.03568,1.0359,2493499995.0
2007-09-12 21:45:00,1.0359,1.036,1.03575,1.036,583600004.0
2007-09-12 21:50:00,1.036,1.036,1.0358,1.0359,983299993.0
2007-09-12 21:55:00,1.0359,1.036,1.0358,1.0359,1319700006.0
2007-09-12 22:00:00,1.0359,1.0362,1.0358,1.0361,1460400004.0
2007-09-12 22:05:00,1.0361,1.03615,1.0359,1.03605,960799997.0
2007-09-12 22:10:00,1.036,1.0362,1.036,1.0362,1002899996.0
2007-09-12 22:15:00,1.0362,1.0364,1.03615,1.03635,1020700001.0
2007-09-12 22:20:00,1.0364,1.0365,1.03635,1.0365,329199999.0
2007-09-12 22:25:00,1.0365,1.037,1.0365,1.0369,1626699982.0
2007-09-12 22:30:00,1.0369,1.0369,1.0366,1.0368,882499999.0
2007-09-12 22:35:00,1.0368,1.0369,1.03655,1.0366,896500004.0
2007-09-12 22:40:00,1.0366,1.0368,1.03615,1.0366,1516700001.0
2007-09-12 22:45:00,1.0366,1.0366,1.0362,1.0365,1008999997.0
2007-09-12 22:50:00,1.03617,1.0365,1.03612,1.03645,761500001.0
2007-09-12 22:55:00,1.03645,1.03665,1.0363,1.0366,467599999.0
2007-09-12 23:00:00,1.0364,1.0368,1.03635,1.03644,555999998.0
2007-09-12 23:05:00,1.0366,1.037,1.0365,1.0368,591000009.0
2007-09-12 23:10:00,1.0368,1.0373,1.0368,1.0373,214000000.0
2007-09-12 23:15:00,1.03715,1.0373,1.0369,1.037,2632400000.0
2007-09-12 23:20:00,1.037,1.0371,1.03657,1.03663,465400000.0
2007-09-12 23:25:00,1.037,1.0371,1.03655,1.0371,330499996.0
2007-09-12 23:30:00,1.0371,1.0371,1.03684,1.037,619900002.0
2007-09-12 23:35:00,1.037,1.0371,1.037,1.0371,802300007.0
2007-09-12 23:40:00,1.0371,1.0371,1.03655,1.0371,585500012.0
2007-09-12 23:45:00,1.0371,1.0371,1.03643,1.03657,374900002.0
2007-09-12 23:50:00,1.03675,1.0369,1.0366,1.0368,304399998.0
2007-09-12 23:55:00,1.0368,1.03682,1.03642,1.0366,601200001.0
2007-09-13 00:00:00,1.0368,1.037,1.0367,1.03685,405099995.0
2007-09-13 00:05:00,1.03685,1.0373,1.03643,1.0372,573099998.0
2007-09-13 00:10:00,1.0372,1.0372,1.03625,1.03653,545999998.0
2007-09-13 00:15:00,1.0366,1.03669,1.0366,1.03665,362499992.0
2007-09-13 00:20:00,1.0366,1.0369,1.03617,1.03618,2062300033.0
2007-09-13 00:25:00,1.0365,1.0365,1.03615,1.03621,1135300004.0
2007-09-13 00:30:00,1.0365,1.0365,1.03613,1.03613,450900001.0
2007-09-13 00:35:00,1.0365,1.0365,1.03614,1.0365,1676699994.0
2007-09-13 00:40:00,1.0365,1.03715,1.03645,1.0366,308499993.0
2007-09-13 00:45:00,1.0368,1.0368,1.0364,1.0367,368000002.0
2007-09-13 00:50:00,1.03642,1.0367,1.03626,1.0366,911599999.0
2007-09-13 00:55:00,1.0364,1.0366,1.03613,1.0364,1649800004.0
2007-09-13 01:00:00,1.0364,1.0368,1.0364,1.0368,330400001.0
2007-09-13 01:05:00,1.03655,1.0369,1.03655,1.0368,1522499996.0
2007-09-13 01:10:00,1.0369,1.037,1.03661,1.0368,270499996.0
2007-09-13 01:15:00,1.0368,1.0375,1.03657,1.037,1595999992.0
2007-09-13 01:20:00,1.037,1.0371,1.03684,1.03702,1418699986.0
2007-09-13 01:25:00,1.037,1.0371,1.03682,1.03687,1233599999.0
2007-09-13 01:30:00,1.037,1.0373,1.03672,1.0372,685500002.0
2007-09-13 01:35:00,1.0372,1.0372,1.03715,1.03715,840100001.0
2007-09-13 01:40:00,1.0372,1.03725,1.03672,1.03695,692199990.0
2007-09-13 01:45:00,1.0372,1.03745,1.0372,1.0374,769200000.0
2007-09-13 01:50:00,1.0374,1.03755,1.0374,1.03755,759699996.0
2007-09-13 01:55:00,1.0376,1.03785,1.03711,1.03723,671500001.0
2007-09-13 02:00:00,1.03755,1.03785,1.03755,1.0377,138400000.0
2007-09-13 02:05:00,1.0377,1.0379,1.0376,1.0378,1796400003.0
2007-09-13 02:10:00,1.0378,1.03805,1.03775,1.0379,2367399961.0
2007-09-13 02:15:00,1.03785,1.0379,1.03729,1.03735,3771399992.0
2007-09-13 02:20:00,1.0378,1.03785,1.03721,1.0378,728500003.0
2007-09-13 02:25:00,1.03743,1.03785,1.0374,1.0375,1027300000.0
2007-09-13 02:30:00,1.0375,1.0377,1.03735,1.03735,255300000.0
2007-09-13 02:35:00,1.03735,1.0375,1.0371,1.0371,722000010.0
2007-09-13 02:40:00,1.0371,1.0371,1.03653,1.037,740999996.0
2007-09-13 02:45:00,1.037,1.03705,1.03648,1.03675,431600000.0
2007-09-13 02:50:00,1.037,1.0374,1.037,1.0371,1833000003.0
2007-09-13 02:55:00,1.0371,1.0374,1.03705,1.0371,987000001.0
2007-09-13 03:00:00,1.0371,1.0373,1.03692,1.0373,425300000.0
2007-09-13 03:05:00,1.0373,1.0373,1.037,1.0371,312299997.0
2007-09-13 03:10:00,1.0371,1.0371,1.03635,1.0366,481100004.0
2007-09-13 03:15:00,1.03675,1.03678,1.03647,1.03653,220999997.0
2007-09-13 03:20:00,1.03675,1.0369,1.0363,1.0367,227300000.0
2007-09-13 03:25:00,1.0367,1.037,1.0367,1.0368,546599995.0
2007-09-13 03:30:00,1.0368,1.0368,1.03639,1.03645,743099998.0
2007-09-13 03:35:00,1.03645,1.0368,1.03626,1.03648,273799998.0
2007-09-13 03:40:00,1.0368,1.0368,1.03615,1.0366,416699999.0
2007-09-13 03:45:00,1.0366,1.0367,1.0359,1.0367,478499999.0
2007-09-13 03:50:00,1.0367,1.037,1.03651,1.03653,982100002.0
2007-09-13 03:55:00,1.0369,1.0373,1.0367,1.0373,514100001.0
2007-09-13 04:00:00,1.0373,1.0373,1.0367,1.0371,515599998.0
2007-09-13 04:05:00,1.0371,1.0371,1.03677,1.0369,303700001.0
2007-09-13 04:10:00,1.0369,1.037,1.03637,1.03675,293599998.0
2007-09-13 04:15:00,1.03665,1.037,1.03647,1.037,334599995.0
2007-09-13 04:20:00,1.03669,1.037,1.03655,1.0368,212500002.0
2007-09-13 04:25:00,1.0368,1.0368,1.03642,1.0367,262100001.0
2007-09-13 04:30:00,1.0368,1.03685,1.03643,1.03669,135800002.0
2007-09-13 04:35:00,1.03685,1.0369,1.03649,1.0369,184200002.0
2007-09-13 04:40:00,1.0369,1.03725,1.03675,1.03725,618600002.0
2007-09-13 04:45:00,1.03682,1.03699,1.03659,1.03691,288800003.0
2007-09-13 04:50:00,1.0373,1.0373,1.03681,1.03725,47200000.0
2007-09-13 04:55:00,1.03725,1.03725,1.03666,1.0371,297299999.0
2007-09-13 05:00:00,1.037,1.037,1.03648,1.03685,1534300017.0
2007-09-13 05:05:00,1.03685,1.0369,1.03639,1.03643,180500000.0
2007-09-13 05:10:00,1.03685,1.0376,1.03685,1.0372,709000003.0
2007-09-13 05:15:00,1.0372,1.0372,1.03637,1.03674,398600000.0
2007-09-13 05:20:00,1.03665,1.0369,1.03655,1.03675,248600001.0
2007-09-13 05:25:00,1.03675,1.03675,1.03632,1.03675,159200000.0
2007-09-13 05:30:00,1.03675,1.03675,1.03645,1.03645,378400001.0
2007-09-13 05:35:00,1.0366,1.0369,1.03655,1.03655,1084900000.0
2007-09-13 05:40:00,1.0365,1.0368,1.0361,1.0361,3880599993.0
2007-09-13 05:45:00,1.0361,1.0361,1.0355,1.0361,918499997.0
2007-09-13 05:50:00,1.03615,1.03625,1.03595,1.036,585800000.0
2007-09-13 05:55:00,1.036,1.036,1.03585,1.0359,371700000.0
2007-09-13 06:00:00,1.0356,1.036,1.03556,1.03577,415299997.0
2007-09-13 06:05:00,1.03575,1.0361,1.03573,1.036,366499999.0
2007-09-13 06:10:00,1.03565,1.036,1.03545,1.0356,649000000.0
2007-09-13 06:15:00,1.03565,1.03575,1.0353,1.03555,1145799992.0
2007-09-13 06:20:00,1.0356,1.0358,1.03528,1.03545,2006600001.0
2007-09-13 06:25:00,1.0355,1.0357,1.0353,1.0357,541799999.0
2007-09-13 06:30:00,1.0357,1.03595,1.0356,1.0358,1536400007.0
2007-09-13 06:35:00,1.0358,1.0358,1.0356,1.0358,684500011.0
2007-09-13 06:40:00,1.0358,1.03605,1.03563,1.03605,636000003.0
2007-09-13 06:45:00,1.03578,1.0363,1.03575,1.0362,1269700009.0
2007-09-13 06:50:00,1.0362,1.0363,1.0359,1.0362,537799999.0
2007-09-13 06:55:00,1.0361,1.0361,1.0357,1.0361,905000021.0
2007-09-13 07:00:00,1.03574,1.03618,1.0357,1.03605,2009500008.0
2007-09-13 07:05:00,1.0361,1.0361,1.03595,1.036,451900001.0
2007-09-13 07:10:00,1.036,1.0363,1.03595,1.036,792800002.0
2007-09-13 07:15:00,1.0362,1.0362,1.0356,1.0357,844399998.0
2007-09-13 07:20:00,1.0357,1.0361,1.0356,1.0361,1917199996.0
2007-09-13 07:25:00,1.03594,1.0362,1.03555,1.0362,3599499984.0
2007-09-13 07:30:00,1.03615,1.0362,1.03575,1.0362,384100001.0
2007-09-13 07:35:00,1.0362,1.03625,1.03594,1.03595,756099998.0
2007-09-13 07:40:00,1.03595,1.0362,1.03565,1.03605,1027099997.0
2007-09-13 07:45:00,1.0362,1.0363,1.03605,1.0361,346799999.0
2007-09-13 07:50:00,1.0362,1.0362,1.03545,1.03597,1572900005.0
2007-09-13 07:55:00,1.0361,1.03655,1.036,1.0361,1261799996.0
2007-09-13 08:00:00,1.0357,1.03615,1.03545,1.03575,1374099995.0
2007-09-13 08:05:00,1.0357,1.0357,1.03545,1.0357,363100000.0
2007-09-13 08:10:00,1.03543,1.0357,1.03513,1.0356,1711800006.0
2007-09-13 08:15:00,1.0357,1.036,1.0357,1.03595,764500006.0
2007-09-13 08:20:00,1.03595,1.0363,1.0359,1.03625,405300002.0
2007-09-13 08:25:00,1.0362,1.0364,1.03585,1.0362,1392499994.0
2007-09-13 08:30:00,1.0362,1.03625,1.03585,1.03595,173800000.0
2007-09-13 08:35:00,1.03595,1.03595,1.03555,1.0357,611100003.0
2007-09-13 08:40:00,1.0357,1.0357,1.03525,1.0357,2518600002.0
2007-09-13 08:45:00,1.0356,1.0358,1.03511,1.03575,1267500005.0
2007-09-13 08:50:00,1.03575,1.0362,1.03575,1.036,1653799990.0
2007-09-13 08:55:00,1.03605,1.0363,1.03575,1.0363,488700004.0
2007-09-13 09:00:00,1.0363,1.03715,1.0361,1.0368,4415900013.0
2007-09-13 09:05:00,1.0368,1.0368,1.0356,1.03635,3133500004.0
2007-09-13 09:10:00,1.03635,1.0366,1.0361,1.0363,1366899986.0
2007-09-13 09:15:00,1.0363,1.0363,1.0352,1.0353,1488200004.0
2007-09-13 09:20:00,1.03525,1.0355,1.03525,1.0354,1677200011.0
2007-09-13 09:25:00,1.0354,1.0357,1.0354,1.0356,2496600009.0
2007-09-13 09:30:00,1.0356,1.036,1.0354,1.0357,3001500035.0
2007-09-13 09:35:00,1.0357,1.0366,1.03555,1.03615,3356699998.0
2007-09-13 09:40:00,1.03615,1.0362,1.0355,1.0355,1162100008.0
2007-09-13 09:45:00,1.0355,1.03585,1.0351,1.03525,1547199993.0
2007-09-13 09:50:00,1.0353,1.0355,1.03515,1.03515,1398000005.0
2007-09-13 09:55:00,1.0352,1.0354,1.03515,1.0354,1884900003.0
2007-09-13 10:00:00,1.0354,1.0354,1.03495,1.035,1589700000.0
2007-09-13 10:05:00,1.035,1.0351,1.03195,1.03235,5685398321.0
2007-09-13 10:10:00,1.03235,1.0359,1.03155,1.03445,6645899992.0
2007-09-13 10:15:00,1.0344,1.03585,1.03415,1.0343,4403700003.0
2007-09-13 10:20:00,1.0343,1.0343,1.03405,1.03415,229600000.0
2007-09-13 10:25:00,1.03415,1.03425,1.0333,1.0337,1278740001.0
2007-09-13 10:30:00,1.0337,1.0345,1.0335,1.0342,3206099971.0
2007-09-13 10:35:00,1.0342,1.0345,1.0339,1.0343,2308099977.0
2007-09-13 10:40:00,1.0343,1.0344,1.0341,1.03415,4416400000.0
2007-09-13 10:45:00,1.03415,1.03415,1.03315,1.03355,2805421963.0
2007-09-13 10:50:00,1.03355,1.03355,1.0322,1.0323,3758199991.0
2007-09-13 10:55:00,1.0323,1.0326,1.03195,1.032,2047100000.0
2007-09-13 11:00:00,1.03205,1.03265,1.032,1.03255,2733600007.0
2007-09-13 11:05:00,1.03255,1.0326,1.0322,1.0324,1783099995.0
2007-09-13 11:10:00,1.0324,1.0326,1.03225,1.03255,379199999.0
2007-09-13 11:15:00,1.03255,1.0332,1.0324,1.0331,2587068544.0
2007-09-13 11:20:00,1.0332,1.0335,1.03295,1.0335,3923000015.0
2007-09-13 11:25:00,1.0334,1.0334,1.0318,1.03185,2027100003.0
2007-09-13 11:30:00,1.0319,1.0326,1.03145,1.0321,2760399996.0
2007-09-13 11:35:00,1.0321,1.0324,1.03185,1.032,3482699981.0
2007-09-13 11:40:00,1.032,1.0325,1.0318,1.0325,3429479570.0
2007-09-13 11:45:00,1.0325,1.0329,1.0318,1.032,2088286368.0
2007-09-13 11:50:00,1.032,1.032,1.03145,1.0316,2675472763.0
2007-09-13 11:55:00,1.0316,1.0323,1.0315,1.0323,1313800008.0
2007-09-13 12:00:00,1.0323,1.0328,1.03225,1.0328,1332299972.0
2007-09-13 12:05:00,1.0328,1.0329,1.03235,1.0327,1850099995.0
2007-09-13 12:10:00,1.0327,1.0335,1.03225,1.0323,3493599982.0
2007-09-13 12:15:00,1.0323,1.033,1.0323,1.033,1790299993.0
2007-09-13 12:20:00,1.033,1.03365,1.03275,1.03295,5362999990.0
2007-09-13 12:25:00,1.0329,1.03315,1.03255,1.033,1291200004.0
2007-09-13 12:30:00,1.033,1.0332,1.03275,1.03295,2393784293.0
2007-09-13 12:35:00,1.033,1.0335,1.03295,1.0333,1859099998.0
2007-09-13 12:40:00,1.0333,1.0334,1.0327,1.0327,2520099998.0
2007-09-13 12:45:00,1.0327,1.0331,1.0327,1.033,1150499994.0
2007-09-13 12:50:00,1.03305,1.0334,1.03275,1.0334,2097300011.0
2007-09-13 12:55:00,1.0334,1.0339,1.0331,1.0339,2724399994.0
2007-09-13 13:00:00,1.0339,1.0349,1.0337,1.0349,4338599992.0
2007-09-13 13:05:00,1.035,1.03595,1.035,1.0359,4736700025.0
2007-09-13 13:10:00,1.03595,1.036,1.0352,1.0352,3911999993.0
2007-09-13 13:15:00,1.0352,1.03525,1.03425,1.0343,3637600005.0
2007-09-13 13:20:00,1.03425,1.03475,1.0342,1.03475,4077800007.0
2007-09-13 13:25:00,1.0348,1.0355,1.03425,1.03425,2892299981.0
2007-09-13 13:30:00,1.03425,1.0347,1.03395,1.034,2343300003.0
2007-09-13 13:35:00,1.0341,1.0345,1.0339,1.03395,3142499997.0
2007-09-13 13:40:00,1.034,1.0343,1.0339,1.034,1732500001.0
2007-09-13 13:45:00,1.034,1.034,1.0335,1.0337,1033900001.0
2007-09-13 13:50:00,1.0338,1.0349,1.0337,1.034,4707599986.0
2007-09-13 13:55:00,1.0341,1.0346,1.034,1.0344,1525600008.0
2007-09-13 14:00:00,1.0343,1.0346,1.034,1.0342,2746799993.0
2007-09-13 14:05:00,1.03425,1.0346,1.0333,1.0333,3311200006.0
2007-09-13 14:10:00,1.03325,1.0334,1.0331,1.0332,2480800017.0
2007-09-13 14:15:00,1.0332,1.0343,1.0332,1.0341,3166600009.0
2007-09-13 14:20:00,1.034,1.0348,1.034,1.0344,2841299990.0
2007-09-13 14:25:00,1.0344,1.03445,1.0332,1.0338,2631100008.0
2007-09-13 14:30:00,1.0338,1.0343,1.0335,1.0341,2507799990.0
2007-09-13 14:35:00,1.0341,1.0342,1.0336,1.0338,1230900008.0
2007-09-13 14:40:00,1.0338,1.0343,1.03375,1.03385,2842899997.0
2007-09-13 14:45:00,1.03385,1.0346,1.03385,1.0344,2423099992.0
2007-09-13 14:50:00,1.0344,1.0355,1.03435,1.0353,1858099995.0
2007-09-13 14:55:00,1.0353,1.0354,1.0349,1.0352,2184699995.0
2007-09-13 15:00:00,1.0352,1.0355,1.03475,1.0355,1279792139.0
2007-09-13 15:05:00,1.0355,1.0355,1.0346,1.035,3118499999.0
2007-09-13 15:10:00,1.035,1.03555,1.03485,1.0355,5547099979.0
2007-09-13 15:15:00,1.0355,1.0358,1.0353,1.0356,1629099996.0
2007-09-13 15:20:00,1.0356,1.0357,1.03545,1.03555,3698999981.0
2007-09-13 15:25:00,1.03555,1.0358,1.03555,1.0357,1402599984.0
2007-09-13 15:30:00,1.0357,1.03585,1.0355,1.0357,2154900005.0
2007-09-13 15:35:00,1.0357,1.0361,1.0357,1.036,1396545081.0
2007-09-13 15:40:00,1.036,1.036,1.0356,1.0357,3133548625.0
2007-09-13 15:45:00,1.03565,1.0377,1.03565,1.03705,4624399995.0
2007-09-13 15:50:00,1.0371,1.03715,1.0357,1.0361,4214700001.0
2007-09-13 15:55:00,1.0361,1.0363,1.03515,1.0352,6897100032.0
2007-09-13 16:00:00,1.0352,1.0359,1.035,1.0357,4425399991.0
2007-09-13 16:05:00,1.0357,1.036,1.03525,1.0353,2097000003.0
2007-09-13 16:10:00,1.0353,1.0356,1.0341,1.0344,3091400000.0
2007-09-13 16:15:00,1.0345,1.0347,1.0338,1.034,4230793252.0
2007-09-13 16:20:00,1.0341,1.03435,1.034,1.0341,3328599995.0
2007-09-13 16:25:00,1.0341,1.03445,1.03395,1.0343,2606300000.0
2007-09-13 16:30:00,1.0343,1.0344,1.03355,1.0337,5573599994.0
2007-09-13 16:35:00,1.0337,1.034,1.0337,1.03375,1585599996.0
2007-09-13 16:40:00,1.03375,1.03445,1.0337,1.0344,2043300002.0
2007-09-13 16:45:00,1.0344,1.03455,1.0339,1.0341,3054600004.0
2007-09-13 16:50:00,1.034,1.0344,1.034,1.0344,1083500001.0
2007-09-13 16:55:00,1.0344,1.0347,1.0329,1.033,4535399974.0
2007-09-13 17:00:00,1.03305,1.0335,1.0324,1.0325,5634599989.0
2007-09-13 17:05:00,1.0325,1.0326,1.0321,1.0326,5443699978.0
2007-09-13 17:10:00,1.03255,1.0332,1.0325,1.0332,3072200010.0
2007-09-13 17:15:00,1.0331,1.0335,1.0331,1.0332,1001899999.0
2007-09-13 17:20:00,1.0333,1.0336,1.03325,1.03325,834400003.0
2007-09-13 17:25:00,1.0333,1.03405,1.0332,1.0333,3143899991.0
2007-09-13 17:30:00,1.0333,1.0333,1.03265,1.03275,924599997.0
2007-09-13 17:35:00,1.0328,1.0336,1.0327,1.0335,1305899998.0
2007-09-13 17:40:00,1.0335,1.0335,1.03235,1.0324,1688900006.0
2007-09-13 17:45:00,1.0324,1.0325,1.0318,1.0319,6382099996.0
2007-09-13 17:50:00,1.032,1.03285,1.0319,1.03285,5094399999.0
2007-09-13 17:55:00,1.03285,1.0329,1.0322,1.0323,2059800003.0
2007-09-13 18:00:00,1.0323,1.03275,1.0323,1.0326,1824500000.0
2007-09-13 18:05:00,1.03265,1.0327,1.0321,1.0323,4439079521.0
2007-09-13 18:10:00,1.0323,1.0324,1.03165,1.03195,7796999973.0
2007-09-13 18:15:00,1.0319,1.0322,1.031,1.0315,6764799936.0
2007-09-13 18:20:00,1.0315,1.0316,1.0314,1.0315,3440899989.0
2007-09-13 18:25:00,1.0315,1.0317,1.0314,1.0317,2263200006.0
2007-09-13 18:30:00,1.0317,1.0318,1.03165,1.0318,1024400001.0
2007-09-13 18:35:00,1.0318,1.0327,1.0317,1.0318,3931199976.0
2007-09-13 18:40:00,1.0318,1.0321,1.03175,1.032,2815399972.0
2007-09-13 18:45:00,1.032,1.0323,1.032,1.0321,2475300004.0
2007-09-13 18:50:00,1.0321,1.03235,1.03165,1.0318,3178900004.0
2007-09-13 18:55:00,1.0318,1.03205,1.0316,1.032,2279099992.0
2007-09-13 19:00:00,1.032,1.0324,1.03195,1.03215,1895599998.0
2007-09-13 19:05:00,1.0321,1.0323,1.03205,1.0323,2024900001.0
2007-09-13 19:10:00,1.0323,1.0323,1.0318,1.0321,2256799998.0
2007-09-13 19:15:00,1.032,1.0325,1.032,1.03215,990901988.0
2007-09-13 19:20:00,1.0322,1.0323,1.0318,1.032,3303000021.0
2007-09-13 19:25:00,1.032,1.03205,1.0317,1.0318,1343209995.0
2007-09-13 19:30:00,1.0319,1.0322,1.0319,1.0321,527299998.0
2007-09-13 19:35:00,1.03205,1.03205,1.0318,1.032,214599997.0
2007-09-13 19:40:00,1.032,1.0322,1.03185,1.03205,444599996.0
2007-09-13 19:45:00,1.03205,1.0321,1.0318,1.0318,428600000.0
2007-09-13 19:50:00,1.0318,1.0321,1.0318,1.03195,527499998.0
2007-09-13 19:55:00,1.03195,1.03205,1.0318,1.03205,762299998.0
2007-09-13 20:00:00,1.0321,1.0323,1.0319,1.0321,670899997.0
2007-09-13 20:05:00,1.0321,1.0322,1.03205,1.0321,815999991.0
2007-09-13 20:10:00,1.0321,1.0321,1.03185,1.0319,2067200008.0
2007-09-13 20:15:00,1.0319,1.0321,1.03175,1.032,1379600006.0
2007-09-13 20:20:00,1.032,1.0321,1.032,1.03205,1160199991.0
2007-09-13 20:25:00,1.0321,1.03225,1.03185,1.0321,1902389192.0
2007-09-13 20:30:00,1.0321,1.03285,1.032,1.0326,3297300009.0
2007-09-13 20:35:00,1.0325,1.0325,1.0321,1.0322,2329199996.0
2007-09-13 20:40:00,1.0322,1.0323,1.032,1.03215,2281299999.0
2007-09-13 20:45:00,1.03215,1.03225,1.0318,1.03185,2624170917.0
2007-09-13 20:50:00,1.032,1.0321,1.03175,1.032,1406199999.0
2007-09-13 20:55:00,1.032,1.03215,1.03175,1.0318,2826160770.0
2007-09-13 21:00:00,1.0318,1.032,1.0317,1.0319,2549199986.0
2007-09-13 21:05:00,1.0319,1.03205,1.0318,1.0319,1357799994.0
2007-09-13 21:10:00,1.0319,1.0321,1.0319,1.0319,1163500004.0
2007-09-13 21:15:00,1.03195,1.0325,1.03195,1.03245,2478800002.0
2007-09-13 21:20:00,1.0325,1.0325,1.0323,1.0325,1668600020.0
2007-09-13 21:25:00,1.0325,1.0327,1.03225,1.03245,1886100006.0
2007-09-13 21:30:00,1.03245,1.0325,1.0323,1.0324,1125200006.0
2007-09-13 21:35:00,1.0324,1.0324,1.03209,1.0323,299300004.0
2007-09-13 21:40:00,1.0323,1.0324,1.03192,1.0321,1963300000.0
2007-09-13 21:45:00,1.0321,1.03245,1.0321,1.0324,1838800004.0
2007-09-13 21:50:00,1.0324,1.0326,1.0323,1.0324,720699997.0
2007-09-13 21:55:00,1.0324,1.0326,1.0324,1.0326,1105800002.0
2007-09-13 22:00:00,1.0326,1.0332,1.03245,1.0332,988700001.0
2007-09-13 22:05:00,1.0332,1.0334,1.0328,1.0328,891099998.0
2007-09-13 22:10:00,1.03249,1.0328,1.0323,1.0327,560399995.0
2007-09-13 22:15:00,1.0327,1.0328,1.0327,1.0328,310700001.0
2007-09-13 22:20:00,1.0328,1.03315,1.0327,1.03315,455600001.0
2007-09-13 22:25:00,1.03315,1.0334,1.0331,1.0334,674600000.0
2007-09-13 22:30:00,1.0335,1.0337,1.033,1.0335,1142300001.0
2007-09-13 22:35:00,1.0335,1.034,1.0333,1.0336,598199995.0
2007-09-13 22:40:00,1.0339,1.0339,1.033,1.0333,1949000006.0
2007-09-13 22:45:00,1.0333,1.0333,1.0327,1.0333,520499996.0
2007-09-13 22:50:00,1.0333,1.03365,1.033,1.0336,1016800011.0
2007-09-13 22:55:00,1.0336,1.034,1.0336,1.034,409199998.0
2007-09-13 23:00:00,1.034,1.0344,1.03355,1.034,274699999.0
2007-09-13 23:05:00,1.0338,1.0342,1.0335,1.0342,686600000.0
2007-09-13 23:10:00,1.0341,1.0342,1.0337,1.03395,431699999.0
2007-09-13 23:15:00,1.0341,1.0345,1.034,1.0344,451700000.0
2007-09-13 23:20:00,1.0343,1.0355,1.0343,1.0353,875900002.0
2007-09-13 23:25:00,1.0357,1.0357,1.0332,1.0349,668799998.0
2007-09-13 23:30:00,1.0349,1.0351,1.034,1.034,790899996.0
2007-09-13 23:35:00,1.0341,1.0355,1.0341,1.0355,673999998.0
2007-09-13 23:40:00,1.0355,1.0356,1.03485,1.0352,332500003.0
2007-09-13 23:45:00,1.0352,1.0356,1.0351,1.0353,260800000.0
2007-09-13 23:50:00,1.036,1.03605,1.03534,1.0358,130600000.0
2007-09-13 23:55:00,1.0357,1.03625,1.0357,1.0362,63000000.0
2007-09-14 00:00:00,1.036,1.0361,1.0353,1.0361,80600000.0
2007-09-14 00:05:00,1.0361,1.0361,1.0356,1.0357,92900000.0
2007-09-14 00:10:00,1.0357,1.0358,1.0354,1.0354,98100000.0
2007-09-14 00:15:00,1.0355,1.0358,1.03525,1.03555,110599998.0
2007-09-14 00:20:00,1.0357,1.0358,1.03541,1.0357,113200000.0
2007-09-14 00:25:00,1.0357,1.0357,1.03505,1.03515,55800000.0
2007-09-14 00:30:00,1.03525,1.03536,1.03505,1.03505,86000000.0
2007-09-14 00:35:00,1.03485,1.0353,1.03465,1.0349,54600000.0
2007-09-14 00:40:00,1.0349,1.03505,1.0346,1.0346,84000000.0
2007-09-14 00:45:00,1.03477,1.03495,1.03445,1.0346,782400020.0
2007-09-14 00:50:00,1.0349,1.0349,1.0342,1.0348,63800000.0
2007-09-14 00:55:00,1.03485,1.03505,1.03475,1.03488,1568199963.0
2007-09-14 01:00:00,1.03485,1.0349,1.0341,1.0341,84000000.0
2007-09-14 01:05:00,1.03455,1.0349,1.03415,1.03465,193700000.0
2007-09-14 01:10:00,1.03495,1.03505,1.0345,1.03465,115900000.0
2007-09-14 01:15:00,1.03477,1.0349,1.0346,1.03475,290900001.0
2007-09-14 01:20:00,1.03475,1.03492,1.03464,1.03465,535899999.0
2007-09-14 01:25:00,1.03468,1.0349,1.03455,1.03485,483799999.0
2007-09-14 01:30:00,1.03483,1.0351,1.03461,1.03495,724000000.0
2007-09-14 01:35:00,1.03495,1.03505,1.034,1.03435,451000000.0
2007-09-14 01:40:00,1.03435,1.03465,1.03405,1.0344,318600000.0
2007-09-14 01:45:00,1.0344,1.035,1.0344,1.035,29600000.0
2007-09-14 01:50:00,1.0348,1.03515,1.03474,1.03515,206400000.0
2007-09-14 01:55:00,1.03505,1.03555,1.0347,1.03505,111800000.0
2007-09-14 02:00:00,1.03506,1.03541,1.03475,1.03485,485200004.0
2007-09-14 02:05:00,1.03485,1.03495,1.03465,1.0348,589200001.0
2007-09-14 02:10:00,1.03485,1.0352,1.03449,1.0351,308100001.0
2007-09-14 02:15:00,1.0351,1.0351,1.03445,1.0346,112999998.0
2007-09-14 02:20:00,1.0348,1.0348,1.03435,1.03435,74100000.0
2007-09-14 02:25:00,1.0345,1.03495,1.0345,1.03495,79200000.0
2007-09-14 02:30:00,1.03475,1.03495,1.03469,1.03495,833900002.0
2007-09-14 02:35:00,1.0348,1.03491,1.03473,1.03485,482599995.0
2007-09-14 02:40:00,1.03477,1.035,1.03459,1.03495,342299998.0
2007-09-14 02:45:00,1.03495,1.03495,1.03464,1.03489,83400000.0
2007-09-14 02:50:00,1.03495,1.03495,1.0341,1.0345,184200000.0
2007-09-14 02:55:00,1.0345,1.03495,1.0344,1.03488,154699999.0
2007-09-14 03:00:00,1.03475,1.03495,1.03455,1.03475,193399998.0
2007-09-14 03:05:00,1.03465,1.0349,1.0344,1.0345,185800001.0
2007-09-14 03:10:00,1.0345,1.0346,1.0339,1.03405,106400000.0
2007-09-14 03:15:00,1.0341,1.0341,1.03375,1.0338,84800000.0
2007-09-14 03:20:00,1.0339,1.03421,1.0338,1.0339,249300000.0
2007-09-14 03:25:00,1.034,1.0341,1.03375,1.0339,79900000.0
2007-09-14 03:30:00,1.0341,1.03415,1.03365,1.03375,54300000.0
2007-09-14 03:35:00,1.03375,1.0339,1.03355,1.03386,134400001.0
2007-09-14 03:40:00,1.03376,1.03405,1.03355,1.03392,218200002.0
2007-09-14 03:45:00,1.0337,1.03425,1.03355,1.0339,152800000.0
2007-09-14 03:50:00,1.0338,1.0339,1.03365,1.03375,30300000.0
2007-09-14 03:55:00,1.03375,1.03395,1.03373,1.03385,94700000.0
2007-09-14 04:00:00,1.0339,1.034,1.03375,1.0339,145500000.0
2007-09-14 04:05:00,1.0339,1.03395,1.03375,1.03375,85800000.0
2007-09-14 04:10:00,1.03372,1.03405,1.03353,1.0339,193899999.0
2007-09-14 04:15:00,1.03405,1.0341,1.0339,1.03405,56600000.0
2007-09-14 04:20:00,1.03395,1.03405,1.0339,1.03405,37900000.0
2007-09-14 04:25:00,1.0341,1.0342,1.0338,1.03415,109200000.0
2007-09-14 04:30:00,1.0341,1.03415,1.03395,1.0341,70800000.0
2007-09-14 04:35:00,1.034,1.0342,1.0338,1.0339,48800000.0
2007-09-14 04:40:00,1.03395,1.034,1.03378,1.03388,103000000.0
2007-09-14 04:45:00,1.034,1.03405,1.03365,1.03396,257100000.0
2007-09-14 04:50:00,1.034,1.034,1.03381,1.03382,220500001.0
2007-09-14 04:55:00,1.034,1.034,1.03365,1.034,129000003.0
2007-09-14 05:00:00,1.034,1.03405,1.03375,1.03385,439100002.0
2007-09-14 05:05:00,1.03385,1.034,1.03372,1.034,762899994.0
2007-09-14 05:10:00,1.034,1.0342,1.03385,1.03405,42000000.0
2007-09-14 05:15:00,1.03405,1.03421,1.03385,1.03392,72400001.0
2007-09-14 05:20:00,1.0341,1.03425,1.0341,1.0342,47900000.0
2007-09-14 05:25:00,1.03415,1.0346,1.03384,1.03415,129500000.0
2007-09-14 05:30:00,1.0341,1.03432,1.03381,1.03417,171100002.0
2007-09-14 05:35:00,1.03435,1.0349,1.03435,1.03449,392100002.0
2007-09-14 05:40:00,1.03475,1.03475,1.03445,1.0347,27800000.0
2007-09-14 05:45:00,1.0346,1.03475,1.03424,1.03455,306000003.0
2007-09-14 05:50:00,1.0345,1.0345,1.03412,1.0345,439099993.0
2007-09-14 05:55:00,1.0344,1.03455,1.03435,1.03455,392399998.0
2007-09-14 06:00:00,1.03455,1.03495,1.03432,1.03475,373100002.0
2007-09-14 06:05:00,1.03454,1.03475,1.03441,1.0347,65799999.0
2007-09-14 06:10:00,1.03462,1.03475,1.03447,1.0346,222700000.0
2007-09-14 06:15:00,1.03455,1.03455,1.03418,1.0345,148800000.0
2007-09-14 06:20:00,1.03428,1.03475,1.03406,1.03475,1701900000.0
2007-09-14 06:25:00,1.03475,1.03475,1.0344,1.03465,23500000.0
2007-09-14 06:30:00,1.03445,1.03485,1.03445,1.03467,2123600013.0
2007-09-14 06:35:00,1.0347,1.0348,1.0346,1.03465,1165100011.0
2007-09-14 06:40:00,1.03445,1.0347,1.03415,1.03455,23600000.0
2007-09-14 06:45:00,1.0345,1.03475,1.03431,1.0346,888300016.0
2007-09-14 06:50:00,1.03465,1.03485,1.03438,1.03485,1513699990.0
2007-09-14 06:55:00,1.0349,1.03495,1.03423,1.0349,118300000.0
2007-09-14 07:00:00,1.0346,1.0348,1.03458,1.03475,987500001.0
2007-09-14 07:05:00,1.03487,1.03495,1.0345,1.03495,1716200008.0
2007-09-14 07:10:00,1.03475,1.035,1.03475,1.0349,134100000.0
2007-09-14 07:15:00,1.03485,1.03507,1.03468,1.03485,652799997.0
2007-09-14 07:20:00,1.03495,1.035,1.0347,1.03485,157300000.0
2007-09-14 07:25:00,1.03497,1.03505,1.03445,1.03475,1484200001.0
2007-09-14 07:30:00,1.03472,1.03486,1.03421,1.03454,1357700003.0
2007-09-14 07:35:00,1.03435,1.03457,1.03427,1.03457,1191299996.0
2007-09-14 07:40:00,1.0345,1.03455,1.03405,1.0341,1027400002.0
2007-09-14 07:45:00,1.0343,1.03445,1.03377,1.0344,58500000.0
2007-09-14 07:50:00,1.03445,1.0349,1.03415,1.03475,325900000.0
2007-09-14 07:55:00,1.03475,1.035,1.0342,1.03455,1831300000.0
2007-09-14 08:00:00,1.03485,1.03545,1.0344,1.03515,360200000.0
2007-09-14 08:05:00,1.03525,1.03535,1.0349,1.0349,155800000.0
2007-09-14 08:10:00,1.03485,1.03545,1.0347,1.035,133600000.0
2007-09-14 08:15:00,1.03515,1.03515,1.0347,1.0349,158700000.0
2007-09-14 08:20:00,1.0349,1.0349,1.03355,1.0337,189500000.0
2007-09-14 08:25:00,1.03375,1.035,1.03365,1.0344,1371500001.0
2007-09-14 08:30:00,1.0344,1.0345,1.0339,1.0341,526500003.0
2007-09-14 08:35:00,1.0341,1.0343,1.0334,1.0334,551399996.0
2007-09-14 08:40:00,1.0334,1.0334,1.0327,1.0329,2635500001.0
2007-09-14 08:45:00,1.0329,1.0334,1.0328,1.03285,1573185116.0
2007-09-14 08:50:00,1.0328,1.0332,1.0324,1.0331,2271399995.0
2007-09-14 08:55:00,1.0331,1.0332,1.0325,1.0328,1457000004.0
2007-09-14 09:00:00,1.0328,1.0332,1.0327,1.0332,1345700001.0
2007-09-14 09:05:00,1.0332,1.0339,1.0332,1.0337,2509799990.0
2007-09-14 09:10:00,1.0338,1.034,1.0335,1.034,1021200009.0
2007-09-14 09:15:00,1.034,1.0343,1.03365,1.034,2685899975.0
2007-09-14 09:20:00,1.0341,1.0345,1.0338,1.0344,1818699996.0
2007-09-14 09:25:00,1.0343,1.0346,1.0343,1.0345,654299999.0
2007-09-14 09:30:00,1.0346,1.0347,1.0342,1.0342,1630565277.0
2007-09-14 09:35:00,1.0343,1.0343,1.03395,1.034,1217999995.0
2007-09-14 09:40:00,1.034,1.034,1.03335,1.0334,2304099989.0
2007-09-14 09:45:00,1.0334,1.0337,1.0333,1.0335,872400009.0
2007-09-14 09:50:00,1.0336,1.0337,1.0329,1.03325,1951799999.0
2007-09-14 09:55:00,1.0333,1.0335,1.0329,1.03305,807100002.0
2007-09-14 10:00:00,1.0331,1.0338,1.033,1.0338,1158700002.0
2007-09-14 10:05:00,1.0338,1.0341,1.0334,1.0341,1445000008.0
2007-09-14 10:10:00,1.0341,1.0342,1.0333,1.0333,1398099999.0
2007-09-14 10:15:00,1.0333,1.0334,1.0331,1.0333,1316700000.0
2007-09-14 10:20:00,1.0333,1.0334,1.0327,1.0331,1435100012.0
2007-09-14 10:25:00,1.0331,1.0334,1.033,1.0333,979299997.0
2007-09-14 10:30:00,1.0333,1.0334,1.033,1.033,701599997.0
2007-09-14 10:35:00,1.03267,1.0331,1.03247,1.033,1012299994.0
2007-09-14 10:40:00,1.0331,1.0331,1.0329,1.0329,897100005.0
2007-09-14 10:45:00,1.03285,1.0329,1.0321,1.0322,2332100001.0
2007-09-14 10:50:00,1.0322,1.0322,1.0315,1.0322,2789099996.0
2007-09-14 10:55:00,1.0322,1.0324,1.0319,1.0322,1671099994.0
2007-09-14 11:00:00,1.0321,1.0323,1.0318,1.03205,1361100008.0
2007-09-14 11:05:00,1.032,1.0322,1.0318,1.0319,880499995.0
2007-09-14 11:10:00,1.0319,1.0319,1.03135,1.0318,1648300000.0
2007-09-14 11:15:00,1.0318,1.0327,1.0318,1.0327,3521399989.0
2007-09-14 11:20:00,1.0327,1.0331,1.0319,1.033,4314099971.0
2007-09-14 11:25:00,1.0329,1.0332,1.0321,1.0321,2809599977.0
2007-09-14 11:30:00,1.0321,1.0324,1.032,1.0323,1155599991.0
2007-09-14 11:35:00,1.0323,1.0326,1.0319,1.0319,1606999995.0
2007-09-14 11:40:00,1.0319,1.0321,1.0311,1.0315,2995499989.0
2007-09-14 11:45:00,1.0315,1.032,1.03135,1.0316,1623599986.0
2007-09-14 11:50:00,1.0316,1.0319,1.0316,1.03175,1692599998.0
2007-09-14 11:55:00,1.0318,1.0323,1.0317,1.032,1481899995.0
2007-09-14 12:00:00,1.032,1.032,1.0318,1.032,1990099998.0
2007-09-14 12:05:00,1.032,1.0328,1.0319,1.0326,2265400001.0
2007-09-14 12:10:00,1.0327,1.0327,1.0321,1.03225,2416099999.0
2007-09-14 12:15:00,1.0322,1.0326,1.0322,1.0325,688599997.0
2007-09-14 12:20:00,1.0325,1.0326,1.0322,1.0322,1066800000.0
2007-09-14 12:25:00,1.0323,1.0326,1.0323,1.0324,294200000.0
2007-09-14 12:30:00,1.0325,1.0325,1.0324,1.0324,304400000.0
2007-09-14 12:35:00,1.0325,1.0326,1.0323,1.0323,529500001.0
2007-09-14 12:40:00,1.0324,1.0325,1.0321,1.0322,992800000.0
2007-09-14 12:45:00,1.0323,1.0324,1.0322,1.03225,291800001.0
2007-09-14 12:50:00,1.03225,1.0324,1.0322,1.0324,353899997.0
2007-09-14 12:55:00,1.0324,1.0327,1.03196,1.0324,2409799998.0
2007-09-14 13:00:00,1.0324,1.0324,1.031,1.0314,4873999991.0
2007-09-14 13:05:00,1.0314,1.0321,1.0311,1.03195,4165299982.0
2007-09-14 13:10:00,1.03195,1.0321,1.0317,1.0319,1477099999.0
2007-09-14 13:15:00,1.0319,1.0325,1.0319,1.0323,1796899984.0
2007-09-14 13:20:00,1.0322,1.0327,1.032,1.0324,2433199990.0
2007-09-14 13:25:00,1.0324,1.0325,1.03185,1.03235,1541499996.0
2007-09-14 13:30:00,1.0323,1.0325,1.03218,1.0324,724399995.0
2007-09-14 13:35:00,1.03217,1.0331,1.03195,1.03275,2000299983.0
2007-09-14 13:40:00,1.0327,1.0327,1.0318,1.0325,3764799996.0
2007-09-14 13:45:00,1.0325,1.0327,1.0324,1.0325,467800000.0
2007-09-14 13:50:00,1.0325,1.0326,1.0323,1.03235,1554299998.0
2007-09-14 13:55:00,1.0323,1.0325,1.0321,1.0325,1439199999.0
2007-09-14 14:00:00,1.0325,1.0327,1.0323,1.0325,2284200000.0
2007-09-14 14:05:00,1.0324,1.0324,1.0318,1.03205,4947899973.0
2007-09-14 14:10:00,1.032,1.0321,1.0301,1.0307,4575999999.0
2007-09-14 14:15:00,1.03075,1.031,1.0294,1.0296,6728499979.0
2007-09-14 14:20:00,1.0296,1.0299,1.0282,1.0287,7500700002.0
2007-09-14 14:25:00,1.0287,1.0298,1.0287,1.0295,4354799997.0
2007-09-14 14:30:00,1.029,1.0301,1.0284,1.0301,4627599994.0
2007-09-14 14:35:00,1.03005,1.0302,1.0295,1.0301,3302899993.0
2007-09-14 14:40:00,1.0301,1.0307,1.02985,1.0301,3042199997.0
2007-09-14 14:45:00,1.0301,1.0314,1.0301,1.0314,4507499994.0
2007-09-14 14:50:00,1.0314,1.0318,1.0312,1.0313,6421303601.0
2007-09-14 14:55:00,1.0313,1.0313,1.03055,1.0309,1992199997.0
2007-09-14 15:00:00,1.0309,1.0317,1.0308,1.0314,3654799993.0
2007-09-14 15:05:00,1.0314,1.0315,1.0309,1.0312,2948600008.0
2007-09-14 15:10:00,1.0313,1.0315,1.031,1.031,2791599995.0
2007-09-14 15:15:00,1.031,1.0312,1.0309,1.0309,3424299988.0
2007-09-14 15:20:00,1.0309,1.0313,1.0309,1.0312,3259000000.0
2007-09-14 15:25:00,1.0312,1.03165,1.03105,1.03125,4814093011.0
2007-09-14 15:30:00,1.0313,1.0316,1.03085,1.031,3549300009.0
2007-09-14 15:35:00,1.03095,1.0316,1.03085,1.0309,3839300002.0
2007-09-14 15:40:00,1.03095,1.031,1.03,1.03,3885699968.0
2007-09-14 15:45:00,1.03,1.0308,1.03,1.0303,3359100001.0
2007-09-14 15:50:00,1.0303,1.0303,1.02975,1.0298,5808099966.0
2007-09-14 15:55:00,1.0298,1.0302,1.0295,1.03,3654200002.0
2007-09-14 16:00:00,1.03,1.0306,1.0289,1.0299,3997299998.0
2007-09-14 16:05:00,1.0299,1.0306,1.0297,1.0303,3997599993.0
2007-09-14 16:10:00,1.0303,1.0316,1.03025,1.03125,4983100006.0
2007-09-14 16:15:00,1.03125,1.03145,1.03015,1.03075,3652299988.0
2007-09-14 16:20:00,1.0308,1.0313,1.0305,1.0306,2619599979.0
2007-09-14 16:25:00,1.0306,1.0306,1.0295,1.0298,3589499986.0
2007-09-14 16:30:00,1.0298,1.0299,1.02935,1.0299,2939999984.0
2007-09-14 16:35:00,1.0299,1.03055,1.02965,1.0304,5647110014.0
2007-09-14 16:40:00,1.0304,1.0304,1.0297,1.03,4920900010.0
2007-09-14 16:45:00,1.02995,1.0312,1.02995,1.0311,4530300013.0
2007-09-14 16:50:00,1.0311,1.0325,1.0311,1.0322,3891699990.0
2007-09-14 16:55:00,1.0322,1.0332,1.0317,1.0328,7650999987.0
2007-09-14 17:00:00,1.0327,1.03285,1.0311,1.0312,6805699991.0
2007-09-14 17:05:00,1.0312,1.0319,1.0311,1.0319,3036599995.0
2007-09-14 17:10:00,1.032,1.03245,1.0316,1.0322,2363199996.0
2007-09-14 17:15:00,1.0322,1.03225,1.0318,1.032,4442099967.0
2007-09-14 17:20:00,1.032,1.03295,1.0316,1.03265,3333699993.0
2007-09-14 17:25:00,1.0326,1.0326,1.0311,1.0312,3937599981.0
2007-09-14 17:30:00,1.0312,1.0312,1.0287,1.0288,5094700001.0
2007-09-14 17:35:00,1.0288,1.0289,1.0285,1.0288,3255385356.0
2007-09-14 17:40:00,1.0288,1.0296,1.0286,1.02915,4120599972.0
2007-09-14 17:45:00,1.02915,1.0295,1.02905,1.0293,1513000006.0
2007-09-14 17:50:00,1.0293,1.0298,1.02925,1.0295,2362899994.0
2007-09-14 17:55:00,1.0295,1.0295,1.02905,1.02935,3354000004.0
2007-09-14 18:00:00,1.0293,1.0294,1.0289,1.0291,3773999995.0
2007-09-14 18:05:00,1.0291,1.0292,1.02885,1.029,1771600011.0
2007-09-14 18:10:00,1.029,1.0293,1.02875,1.0291,2789999994.0
2007-09-14 18:15:00,1.0291,1.0292,1.0291,1.0292,874999998.0
2007-09-14 18:20:00,1.0292,1.02935,1.0291,1.0293,722500000.0
2007-09-14 18:25:00,1.0293,1.0293,1.02867,1.0292,1653299987.0
2007-09-14 18:30:00,1.0292,1.0294,1.0291,1.0292,1850500009.0
2007-09-14 18:35:00,1.0292,1.03,1.0291,1.0297,3026100007.0
2007-09-14 18:40:00,1.0297,1.0298,1.0295,1.0297,2838700013.0
2007-09-14 18:45:00,1.0297,1.0297,1.02918,1.0297,1886400020.0
2007-09-14 18:50:00,1.0297,1.0299,1.0295,1.0297,3121799989.0
2007-09-14 18:55:00,1.0297,1.03,1.0297,1.0299,2545299997.0
2007-09-14 19:00:00,1.0299,1.0303,1.0298,1.0301,3723299988.0
2007-09-14 19:05:00,1.0301,1.0303,1.0298,1.02985,3482999977.0
2007-09-14 19:10:00,1.0299,1.03,1.0297,1.02975,2831399988.0
2007-09-14 19:15:00,1.0298,1.03,1.0296,1.0299,4733500001.0
2007-09-14 19:20:00,1.0299,1.0301,1.0299,1.03,3792099967.0
2007-09-14 19:25:00,1.03,1.03,1.0294,1.0294,3771200004.0
2007-09-14 19:30:00,1.0294,1.0294,1.029,1.0291,2081700013.0
2007-09-14 19:35:00,1.0291,1.0293,1.0289,1.0293,3228099978.0
2007-09-14 19:40:00,1.0293,1.0294,1.02885,1.029,4323699980.0
2007-09-14 19:45:00,1.029,1.0293,1.02885,1.0291,3050899999.0
2007-09-14 19:50:00,1.0291,1.0291,1.0288,1.0288,2765399998.0
2007-09-14 19:55:00,1.0288,1.0288,1.0282,1.0285,2866000018.0
2007-09-14 20:00:00,1.0282,1.0283,1.0276,1.02815,3882599983.0
2007-09-14 20:05:00,1.0282,1.0288,1.0281,1.0287,2196200025.0
2007-09-14 20:10:00,1.0287,1.0289,1.0282,1.0285,4048600003.0
2007-09-14 20:15:00,1.0284,1.0288,1.0284,1.0287,1363299965.0
2007-09-14 20:20:00,1.0287,1.0288,1.0283,1.0287,3763899970.0
2007-09-14 20:25:00,1.0287,1.0288,1.0285,1.0286,1761999960.0
2007-09-14 20:30:00,1.0287,1.0294,1.0286,1.0289,3851799956.0
2007-09-14 20:35:00,1.0289,1.02912,1.02884,1.0289,970399981.0
2007-09-14 20:40:00,1.0291,1.0297,1.0291,1.0294,1865599991.0
2007-09-14 20:45:00,1.0294,1.0295,1.02925,1.0294,1078299996.0
2007-09-14 20:50:00,1.0294,1.0296,1.0293,1.0295,1927699981.0
2007-09-14 20:55:00,1.0294,1.0297,1.0291,1.0297,3910699964.0
2007-09-14 21:00:00,1.0298,1.0301,1.0294,1.02945,2954199971.0
2007-09-14 21:05:00,1.0295,1.0297,1.0294,1.0295,592399989.0
2007-09-14 21:10:00,1.0295,1.0295,1.0295,1.0295,486399991.0
2007-09-14 21:15:00,1.0295,1.0295,1.0294,1.0294,432600000.0
2007-09-14 21:20:00,1.0294,1.0297,1.02935,1.0296,765599994.0
2007-09-14 21:25:00,1.0296,1.0299,1.0296,1.0297,1753299982.0
2007-09-14 21:30:00,1.0297,1.03,1.0297,1.02985,1444499992.0
2007-09-14 21:35:00,1.02985,1.0299,1.02956,1.0299,607500003.0
2007-09-14 21:40:00,1.0299,1.0301,1.0298,1.03,1352100017.0
2007-09-14 21:45:00,1.03005,1.0302,1.0298,1.0301,1805800017.0
2007-09-14 21:50:00,1.0301,1.0302,1.0299,1.0302,940299999.0
2007-09-14 21:55:00,1.0302,1.0305,1.03005,1.0305,1311299990.0
2007-09-14 22:00:00,1.0305,1.0305,1.0302,1.0304,357599999.0
2007-09-14 22:05:00,1.0305,1.0306,1.0303,1.0303,1179500005.0
2007-09-14 22:10:00,1.0303,1.0304,1.0301,1.0303,1127699995.0
2007-09-14 22:15:00,1.0304,1.0304,1.02995,1.0301,1201800000.0
2007-09-14 22:20:00,1.0304,1.0306,1.0301,1.03025,459099998.0
2007-09-14 22:25:00,1.0304,1.0307,1.02999,1.0303,668599998.0
2007-09-14 22:30:00,1.0303,1.03105,1.0303,1.0309,532600003.0
2007-09-14 22:35:00,1.0309,1.03095,1.03023,1.0307,547900001.0
2007-09-14 22:40:00,1.03036,1.03075,1.03029,1.0307,445200000.0
2007-09-14 22:45:00,1.0307,1.0309,1.0304,1.0304,395600000.0
2007-09-14 22:50:00,1.0304,1.0304,1.0296,1.0298,757700002.0
2007-09-14 22:55:00,1.0298,1.0299,1.0297,1.0297,268400001.0
2007-09-17 00:05:00,1.0303,1.0303,1.0302,1.0302,881000004.0
2007-09-17 00:10:00,1.0301,1.0303,1.0301,1.0303,881000004.0
2007-09-17 00:30:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 00:40:00,1.0303,1.0305,1.0303,1.0305,1321500006.0
2007-09-17 00:50:00,1.0304,1.0304,1.0304,1.0304,440500002.0
2007-09-17 00:55:00,1.0305,1.0306,1.0305,1.0305,1321500006.0
2007-09-17 01:05:00,1.0306,1.0306,1.0303,1.0303,1321500006.0
2007-09-17 01:20:00,1.0302,1.0304,1.0302,1.0304,881000004.0
2007-09-17 01:25:00,1.0303,1.0303,1.0303,1.0303,440500002.0
2007-09-17 01:35:00,1.0304,1.0304,1.0302,1.0303,881000004.0
2007-09-17 01:45:00,1.0305,1.0305,1.0305,1.0305,440500002.0
2007-09-17 01:55:00,1.0306,1.0309,1.0306,1.0307,1321500006.0
2007-09-17 02:00:00,1.0309,1.0311,1.0306,1.0306,1346200002.0
2007-09-17 02:05:00,1.0306,1.0307,1.03014,1.03058,118899998.0
2007-09-17 02:10:00,1.0305,1.03095,1.03037,1.0308,268999997.0
2007-09-17 02:15:00,1.0307,1.0311,1.0304,1.0305,633549990.0
2007-09-17 02:20:00,1.03024,1.0306,1.03012,1.0305,140100000.0
2007-09-17 02:25:00,1.0305,1.0307,1.03008,1.0305,437199995.0
2007-09-17 02:30:00,1.0305,1.0305,1.02992,1.02992,231300002.0
2007-09-17 02:35:00,1.0302,1.0305,1.0302,1.0303,1118900007.0
2007-09-17 02:40:00,1.0303,1.0304,1.02996,1.02999,410399998.0
2007-09-17 02:45:00,1.0302,1.0303,1.02987,1.0303,206999999.0
2007-09-17 02:50:00,1.03022,1.0303,1.02998,1.0301,224300001.0
2007-09-17 02:55:00,1.0301,1.0301,1.0295,1.0297,1391999998.0
2007-09-17 03:00:00,1.0297,1.02995,1.0296,1.0298,927200007.0
2007-09-17 03:05:00,1.0298,1.0301,1.0296,1.0297,1456100003.0
2007-09-17 03:10:00,1.0297,1.0301,1.0297,1.0301,510100003.0
2007-09-17 03:15:00,1.0301,1.0301,1.03,1.03005,244400002.0
2007-09-17 03:20:00,1.03,1.03015,1.02983,1.0301,246300001.0
2007-09-17 03:25:00,1.0301,1.03015,1.02947,1.02975,364499997.0
2007-09-17 03:30:00,1.02995,1.02995,1.02975,1.0298,392000000.0
2007-09-17 03:35:00,1.0298,1.03,1.0298,1.02985,526000007.0
2007-09-17 03:40:00,1.0299,1.0299,1.0299,1.0299,420100008.0
2007-09-17 03:45:00,1.0299,1.03,1.02985,1.03,391600014.0
2007-09-17 03:50:00,1.03,1.03,1.02985,1.0299,400200005.0
2007-09-17 03:55:00,1.0299,1.03,1.0294,1.0297,2303500004.0
2007-09-17 04:00:00,1.0297,1.0298,1.0296,1.0296,645300007.0
2007-09-17 04:05:00,1.0297,1.0297,1.02926,1.02933,440800001.0
2007-09-17 04:10:00,1.0298,1.0299,1.02932,1.0295,434800001.0
2007-09-17 04:15:00,1.0293,1.0298,1.02929,1.0297,824949997.0
2007-09-17 04:20:00,1.0297,1.0297,1.02934,1.0297,1027199992.0
2007-09-17 04:25:00,1.0297,1.0297,1.02936,1.02942,623099997.0
2007-09-17 04:30:00,1.0297,1.0297,1.0296,1.0296,348299999.0
2007-09-17 04:35:00,1.0295,1.0296,1.02909,1.02923,408000004.0
2007-09-17 04:40:00,1.02925,1.02935,1.0291,1.02919,388800000.0
2007-09-17 04:45:00,1.02923,1.0296,1.02913,1.0296,285000000.0
2007-09-17 04:50:00,1.0296,1.0296,1.0295,1.0296,590299996.0
2007-09-17 04:55:00,1.0296,1.0298,1.02955,1.0297,1012500005.0
2007-09-17 05:00:00,1.0297,1.0299,1.02945,1.0299,677800001.0
2007-09-17 05:05:00,1.0298,1.0298,1.02975,1.0298,358900003.0
2007-09-17 05:10:00,1.0298,1.0299,1.02957,1.0299,790000006.0
2007-09-17 05:15:00,1.0299,1.0299,1.0293,1.02957,585600002.0
2007-09-17 05:20:00,1.0299,1.0299,1.02902,1.02942,313100000.0
2007-09-17 05:25:00,1.0297,1.02975,1.02922,1.0297,336300000.0
2007-09-17 05:30:00,1.02947,1.0297,1.02942,1.0297,528000001.0
2007-09-17 05:35:00,1.02965,1.02986,1.02926,1.02986,535999991.0
2007-09-17 05:40:00,1.0297,1.0297,1.02965,1.0297,530399995.0
2007-09-17 05:45:00,1.0297,1.0298,1.02965,1.0297,2055400008.0
2007-09-17 05:50:00,1.0297,1.0299,1.0297,1.0298,2843300020.0
2007-09-17 05:55:00,1.0299,1.0299,1.0297,1.0298,3667999987.0
2007-09-17 06:00:00,1.0298,1.0298,1.0296,1.0297,6609100023.0
2007-09-17 06:05:00,1.0297,1.0297,1.0296,1.0297,6748499942.0
2007-09-17 06:10:00,1.0297,1.0297,1.02965,1.0297,5890899996.0
2007-09-17 06:15:00,1.0297,1.0297,1.0296,1.0297,2196499997.0
2007-09-17 06:20:00,1.0297,1.0297,1.0296,1.0297,2365799999.0
2007-09-17 06:25:00,1.0297,1.0297,1.0296,1.0296,621099981.0
2007-09-17 06:30:00,1.0296,1.0297,1.02922,1.02934,1065199984.0
2007-09-17 06:35:00,1.0296,1.0297,1.02911,1.02938,1460599998.0
2007-09-17 06:40:00,1.02939,1.0296,1.02936,1.0296,710200005.0
2007-09-17 06:45:00,1.0296,1.0297,1.02938,1.02965,902499999.0
2007-09-17 06:50:00,1.02934,1.0296,1.02908,1.0296,1390699997.0
2007-09-17 06:55:00,1.0296,1.0297,1.02928,1.0297,1235199999.0
2007-09-17 07:00:00,1.02945,1.02963,1.02926,1.02937,2169700003.0
2007-09-17 07:05:00,1.0293,1.02972,1.02925,1.0296,1366300001.0
2007-09-17 07:10:00,1.0296,1.0296,1.02897,1.02924,232900000.0
2007-09-17 07:15:00,1.0296,1.0296,1.02904,1.0295,618699997.0
2007-09-17 07:20:00,1.02925,1.02974,1.02908,1.0295,1258699997.0
2007-09-17 07:25:00,1.0295,1.0295,1.0295,1.0295,48400000.0
2007-09-17 07:30:00,1.0295,1.0295,1.02905,1.0294,1300700004.0
2007-09-17 07:35:00,1.0294,1.0296,1.0289,1.029,1156900001.0
2007-09-17 07:40:00,1.02913,1.02981,1.02831,1.02922,3174899988.0
2007-09-17 07:45:00,1.0296,1.0296,1.0263,1.0269,2649799992.0
2007-09-17 07:50:00,1.0269,1.027,1.02575,1.026,2469599998.0
2007-09-17 07:55:00,1.026,1.0268,1.0257,1.0266,3637600002.0
2007-09-17 08:00:00,1.0266,1.0268,1.0256,1.0258,2365700006.0
2007-09-17 08:05:00,1.0258,1.026,1.0255,1.0256,1892700004.0
2007-09-17 08:10:00,1.0257,1.0263,1.0256,1.0258,2939250002.0
2007-09-17 08:15:00,1.0258,1.0261,1.0255,1.026,1681600010.0
2007-09-17 08:20:00,1.026,1.0264,1.0258,1.02625,502100006.0
2007-09-17 08:25:00,1.0263,1.0263,1.0257,1.02595,1583400002.0
2007-09-17 08:30:00,1.02595,1.02605,1.02575,1.02585,1010100010.0
2007-09-17 08:35:00,1.02585,1.02615,1.0258,1.0261,742200004.0
2007-09-17 08:40:00,1.0261,1.0265,1.0261,1.02645,670699999.0
2007-09-17 08:45:00,1.02645,1.0267,1.0257,1.026,598099996.0
2007-09-17 08:50:00,1.0261,1.0267,1.02595,1.02595,1102000003.0
2007-09-17 08:55:00,1.02595,1.026,1.0257,1.0258,582800001.0
2007-09-17 09:00:00,1.02585,1.026,1.0257,1.0259,1761900008.0
2007-09-17 09:05:00,1.0259,1.0259,1.02395,1.02425,2617559003.0
2007-09-17 09:10:00,1.0243,1.0252,1.0242,1.0252,2340099989.0
2007-09-17 09:15:00,1.0252,1.0257,1.0249,1.0252,810699998.0
2007-09-17 09:20:00,1.0252,1.0253,1.0247,1.0251,840499999.0
2007-09-17 09:25:00,1.0251,1.0266,1.0251,1.0263,1867899994.0
2007-09-17 09:30:00,1.0263,1.0264,1.0255,1.0255,2319899996.0
2007-09-17 09:35:00,1.0257,1.0264,1.0255,1.0261,434099998.0
2007-09-17 09:40:00,1.0261,1.0263,1.0259,1.0259,902590002.0
2007-09-17 09:45:00,1.0259,1.0261,1.0256,1.0261,1079099993.0
2007-09-17 09:50:00,1.0261,1.0263,1.02548,1.02548,504599999.0
2007-09-17 09:55:00,1.0261,1.0262,1.02595,1.02595,896900005.0
2007-09-17 10:00:00,1.02595,1.0261,1.0259,1.026,599399998.0
2007-09-17 10:05:00,1.026,1.0263,1.026,1.0261,348700001.0
2007-09-17 10:10:00,1.0261,1.0262,1.02585,1.026,815099999.0
2007-09-17 10:15:00,1.026,1.0269,1.02541,1.0269,1525599997.0
2007-09-17 10:20:00,1.0269,1.0269,1.0267,1.0268,1098199988.0
2007-09-17 10:25:00,1.0269,1.0272,1.02655,1.02665,1479300004.0
2007-09-17 10:30:00,1.0267,1.0267,1.0265,1.0266,1603300006.0
2007-09-17 10:35:00,1.0267,1.0267,1.02645,1.02645,828800004.0
2007-09-17 10:40:00,1.0265,1.0268,1.0264,1.02675,399599997.0
2007-09-17 10:45:00,1.0268,1.027,1.0268,1.02695,460299999.0
2007-09-17 10:50:00,1.027,1.0271,1.02618,1.027,952400009.0
2007-09-17 10:55:00,1.0271,1.0281,1.0271,1.02805,1104500001.0
2007-09-17 11:00:00,1.02805,1.0286,1.02805,1.0284,2301599992.0
2007-09-17 11:05:00,1.0284,1.0285,1.0277,1.0277,2621399995.0
2007-09-17 11:10:00,1.0278,1.0286,1.0275,1.02755,813833734.0
2007-09-17 11:15:00,1.02755,1.0277,1.0274,1.0277,835200004.0
2007-09-17 11:20:00,1.0277,1.0277,1.02745,1.0277,564300003.0
2007-09-17 11:25:00,1.0277,1.0291,1.02765,1.0291,1526799986.0
2007-09-17 11:30:00,1.0291,1.0292,1.02875,1.0288,929399986.0
2007-09-17 11:35:00,1.0288,1.0289,1.0282,1.0283,1564000011.0
2007-09-17 11:40:00,1.0283,1.029,1.0279,1.029,1436199994.0
2007-09-17 11:45:00,1.029,1.0293,1.0289,1.029,2605400005.0
2007-09-17 11:50:00,1.029,1.0309,1.029,1.0308,3914149976.0
2007-09-17 11:55:00,1.0308,1.0311,1.03005,1.0309,4866499992.0
2007-09-17 12:00:00,1.0309,1.0309,1.0302,1.0304,1638900002.0
2007-09-17 12:05:00,1.03045,1.0309,1.03045,1.03065,591199999.0
2007-09-17 12:10:00,1.0306,1.0309,1.0304,1.0308,1437400002.0
2007-09-17 12:15:00,1.0308,1.0308,1.0303,1.0305,711100004.0
2007-09-17 12:20:00,1.0305,1.0305,1.0296,1.02975,1507299992.0
2007-09-17 12:25:00,1.0298,1.03,1.02965,1.0298,1278699998.0
2007-09-17 12:30:00,1.0298,1.0298,1.02935,1.0297,516999996.0
2007-09-17 12:35:00,1.0297,1.0297,1.0291,1.0291,872500005.0
2007-09-17 12:40:00,1.0291,1.0295,1.0289,1.02895,2415500011.0
2007-09-17 12:45:00,1.02895,1.0292,1.02895,1.029,179900001.0
2007-09-17 12:50:00,1.029,1.0293,1.0289,1.029,649000001.0
2007-09-17 12:55:00,1.029,1.029,1.0287,1.0287,1045599998.0
2007-09-17 13:00:00,1.0287,1.0288,1.0286,1.0287,648799998.0
2007-09-17 13:05:00,1.0287,1.029,1.0282,1.02885,1273999997.0
2007-09-17 13:10:00,1.0289,1.0291,1.0284,1.0285,1513100003.0
2007-09-17 13:15:00,1.0285,1.0285,1.02755,1.02755,1789999999.0
2007-09-17 13:20:00,1.0275,1.028,1.0275,1.028,695000001.0
2007-09-17 13:25:00,1.028,1.0282,1.0271,1.0279,2140300004.0
2007-09-17 13:30:00,1.0279,1.0281,1.02755,1.0277,1377987730.0
2007-09-17 13:35:00,1.0277,1.0287,1.0277,1.0282,1341299989.0
2007-09-17 13:40:00,1.0282,1.0287,1.0277,1.0286,1625299998.0
2007-09-17 13:45:00,1.0286,1.0287,1.0276,1.028,2258299997.0
2007-09-17 13:50:00,1.028,1.028,1.02755,1.0279,695099996.0
2007-09-17 13:55:00,1.0279,1.0279,1.0274,1.0276,797900000.0
2007-09-17 14:00:00,1.0277,1.0277,1.0271,1.0273,1827300004.0
2007-09-17 14:05:00,1.0273,1.0274,1.0269,1.027,798400002.0
2007-09-17 14:10:00,1.027,1.0277,1.0268,1.027,3062600000.0
2007-09-17 14:15:00,1.0269,1.0273,1.0267,1.02695,2355499997.0
2007-09-17 14:20:00,1.0271,1.0272,1.0268,1.0271,4245500002.0
2007-09-17 14:25:00,1.0271,1.0275,1.027,1.0274,2502599999.0
2007-09-17 14:30:00,1.0274,1.0275,1.027,1.0273,2305900011.0
2007-09-17 14:35:00,1.0273,1.0279,1.0273,1.0277,2720299984.0
2007-09-17 14:40:00,1.0277,1.0278,1.0271,1.0277,3306699998.0
2007-09-17 14:45:00,1.0277,1.028,1.0267,1.0275,3958805356.0
2007-09-17 14:50:00,1.0275,1.02795,1.0273,1.0275,2276087349.0
2007-09-17 14:55:00,1.0275,1.0276,1.02685,1.0269,3770226747.0
2007-09-17 15:00:00,1.02685,1.0272,1.0267,1.0272,4253399992.0
2007-09-17 15:05:00,1.0271,1.0273,1.02695,1.0273,1319899997.0
2007-09-17 15:10:00,1.0273,1.0275,1.0271,1.0271,1279000008.0
2007-09-17 15:15:00,1.0271,1.0275,1.0271,1.02735,3655300017.0
2007-09-17 15:20:00,1.02735,1.02735,1.0268,1.027,3441184226.0
2007-09-17 15:25:00,1.0271,1.02715,1.02675,1.0271,3351699996.0
2007-09-17 15:30:00,1.0271,1.0271,1.02585,1.026,3566899963.0
2007-09-17 15:35:00,1.026,1.026,1.0256,1.0259,3787699997.0
2007-09-17 15:40:00,1.026,1.0263,1.0259,1.0262,2354099999.0
2007-09-17 15:45:00,1.0262,1.027,1.026,1.0268,3881399987.0
2007-09-17 15:50:00,1.0269,1.0274,1.0268,1.0273,2727700022.0
2007-09-17 15:55:00,1.0273,1.0279,1.0271,1.0277,4021899974.0
2007-09-17 16:00:00,1.0277,1.0282,1.0273,1.0275,2402500000.0
2007-09-17 16:05:00,1.0276,1.0276,1.027,1.027,3961900003.0
2007-09-17 16:10:00,1.0271,1.0272,1.0269,1.0272,2106000006.0
2007-09-17 16:15:00,1.0271,1.0271,1.0268,1.027,2783699983.0
2007-09-17 16:20:00,1.027,1.0271,1.0265,1.0267,2974799988.0
2007-09-17 16:25:00,1.0267,1.0268,1.0266,1.0267,2691700023.0
2007-09-17 16:30:00,1.0267,1.0268,1.0265,1.0267,1859599990.0
2007-09-17 16:35:00,1.0267,1.0269,1.0265,1.02655,2285800013.0
2007-09-17 16:40:00,1.02655,1.0269,1.02655,1.0268,2014099980.0
2007-09-17 16:45:00,1.0268,1.0274,1.0266,1.0274,2832299992.0
2007-09-17 16:50:00,1.0274,1.0282,1.0273,1.028,2333900003.0
2007-09-17 16:55:00,1.0281,1.0282,1.0277,1.0277,3045299999.0
2007-09-17 17:00:00,1.0276,1.0281,1.0276,1.028,3385099991.0
2007-09-17 17:05:00,1.028,1.0281,1.0278,1.028,1998800001.0
2007-09-17 17:10:00,1.028,1.028,1.02775,1.0278,1865499996.0
2007-09-17 17:15:00,1.0278,1.0287,1.02765,1.02865,3164099996.0
2007-09-17 17:20:00,1.0287,1.03,1.0287,1.02935,4614314006.0
2007-09-17 17:25:00,1.02935,1.0304,1.0292,1.0303,4467500011.0
2007-09-17 17:30:00,1.03015,1.03055,1.03,1.0303,4228299984.0
2007-09-17 17:35:00,1.0302,1.0303,1.0294,1.0294,2469737331.0
2007-09-17 17:40:00,1.0294,1.0298,1.02935,1.0296,2904200000.0
2007-09-17 17:45:00,1.0296,1.0301,1.0295,1.0299,1776400002.0
2007-09-17 17:50:00,1.02985,1.0311,1.02975,1.0311,1545999989.0
2007-09-17 17:55:00,1.031,1.031,1.0305,1.03085,1070000008.0
2007-09-17 18:00:00,1.03085,1.03085,1.0299,1.0301,2349099997.0
2007-09-17 18:05:00,1.0301,1.03085,1.0299,1.03075,2558600000.0
2007-09-17 18:10:00,1.0308,1.0308,1.0305,1.0306,1304800002.0
2007-09-17 18:15:00,1.0306,1.0307,1.0303,1.03035,2112700000.0
2007-09-17 18:20:00,1.0304,1.0305,1.03005,1.0301,318700001.0
2007-09-17 18:25:00,1.0301,1.0301,1.0295,1.0297,2499599989.0
2007-09-17 18:30:00,1.0298,1.0298,1.0291,1.0292,2104300002.0
2007-09-17 18:35:00,1.0292,1.0294,1.0282,1.029,3935300011.0
2007-09-17 18:40:00,1.0289,1.0296,1.0289,1.0294,2381799983.0
2007-09-17 18:45:00,1.0294,1.02945,1.0287,1.02915,3411999990.0
2007-09-17 18:50:00,1.0292,1.02965,1.02915,1.0296,1670344001.0
2007-09-17 18:55:00,1.02965,1.0298,1.0296,1.02965,845844017.0
2007-09-17 19:00:00,1.02965,1.0297,1.0294,1.0295,1392800002.0
2007-09-17 19:05:00,1.0295,1.0295,1.0291,1.0292,2482900013.0
2007-09-17 19:10:00,1.0292,1.0294,1.029,1.0293,2595499998.0
2007-09-17 19:15:00,1.0293,1.0294,1.0287,1.0292,3057200014.0
2007-09-17 19:20:00,1.0292,1.0292,1.02868,1.02905,2460400006.0
2007-09-17 19:25:00,1.0291,1.0292,1.02871,1.02898,891000000.0
2007-09-17 19:30:00,1.029,1.0292,1.029,1.0292,483000001.0
2007-09-17 19:35:00,1.0291,1.0292,1.02905,1.02905,926199995.0
2007-09-17 19:40:00,1.02905,1.02905,1.0285,1.0286,1793099999.0
2007-09-17 19:45:00,1.0286,1.0289,1.0285,1.0289,1369500004.0
2007-09-17 19:50:00,1.0289,1.029,1.0286,1.0289,1023000000.0
2007-09-17 19:55:00,1.0289,1.0289,1.0285,1.0288,690399994.0
2007-09-17 20:00:00,1.0288,1.0289,1.02845,1.0285,562500001.0
2007-09-17 20:05:00,1.0284,1.0285,1.028,1.0283,1000800004.0
2007-09-17 20:10:00,1.0283,1.02835,1.02815,1.02835,553200001.0
2007-09-17 20:15:00,1.0283,1.0285,1.0282,1.0284,924500002.0
2007-09-17 20:20:00,1.0284,1.0291,1.0284,1.029,904600000.0
2007-09-17 20:25:00,1.029,1.02915,1.0289,1.029,765300000.0
2007-09-17 20:30:00,1.029,1.0291,1.0284,1.0284,1253499997.0
2007-09-17 20:35:00,1.0284,1.0287,1.02835,1.0284,859900001.0
2007-09-17 20:40:00,1.0284,1.0285,1.0282,1.0284,1048399999.0
2007-09-17 20:45:00,1.0284,1.0284,1.0278,1.02815,2138599996.0
2007-09-17 20:50:00,1.02815,1.02815,1.02775,1.028,1956999999.0
2007-09-17 20:55:00,1.028,1.028,1.02755,1.02775,1380600008.0
2007-09-17 21:00:00,1.02775,1.02785,1.0258,1.0259,4355690526.0
2007-09-17 21:05:00,1.0259,1.0279,1.02585,1.0276,2825900001.0
2007-09-17 21:10:00,1.0276,1.0277,1.0275,1.02755,471199996.0
2007-09-17 21:15:00,1.02755,1.0277,1.02735,1.0275,751699998.0
2007-09-17 21:20:00,1.0275,1.0277,1.02729,1.0274,301400001.0
2007-09-17 21:25:00,1.0274,1.0277,1.02729,1.0277,311300000.0
2007-09-17 21:30:00,1.0277,1.0277,1.02725,1.0273,349900001.0
2007-09-17 21:35:00,1.0273,1.0274,1.02715,1.0274,884299999.0
2007-09-17 21:40:00,1.0274,1.02785,1.0274,1.02785,712200000.0
2007-09-17 21:45:00,1.02785,1.0279,1.0278,1.0278,199800000.0
2007-09-17 21:50:00,1.0278,1.0279,1.0277,1.0278,384699998.0
2007-09-17 21:55:00,1.0279,1.028,1.0277,1.0278,312700002.0
2007-09-17 22:00:00,1.0278,1.0278,1.02765,1.0278,156099998.0
2007-09-17 22:05:00,1.0278,1.0278,1.02765,1.0278,378800001.0
2007-09-17 22:10:00,1.0277,1.0279,1.02755,1.02775,841499999.0
2007-09-17 22:15:00,1.0278,1.0279,1.02755,1.0279,541000000.0
2007-09-17 22:20:00,1.0279,1.0281,1.02755,1.0281,680700002.0
2007-09-17 22:25:00,1.0281,1.0281,1.0277,1.0277,1013000005.0
2007-09-17 22:30:00,1.0276,1.0276,1.0273,1.0273,770299998.0
2007-09-17 22:35:00,1.0273,1.0275,1.0273,1.0274,434300000.0
2007-09-17 22:40:00,1.0274,1.0276,1.02735,1.0276,848500001.0
2007-09-17 22:45:00,1.0276,1.0276,1.02719,1.02745,675600000.0
2007-09-17 22:50:00,1.02745,1.0275,1.0273,1.0273,106200000.0
2007-09-17 22:55:00,1.0273,1.0275,1.0272,1.0274,436099999.0
2007-09-17 23:00:00,1.0274,1.0275,1.0269,1.027,169099997.0
2007-09-17 23:05:00,1.027,1.0273,1.0266,1.027,357900000.0
2007-09-17 23:10:00,1.0271,1.0271,1.02668,1.02675,345100000.0
2007-09-17 23:15:00,1.0271,1.0271,1.02656,1.02683,230400000.0
2007-09-17 23:20:00,1.02685,1.02705,1.02675,1.02695,353800000.0
2007-09-17 23:25:00,1.02677,1.02705,1.02649,1.02705,1009999999.0
2007-09-17 23:30:00,1.0272,1.0275,1.0269,1.0275,137100000.0
2007-09-17 23:35:00,1.0274,1.0274,1.02663,1.02715,1795999990.0
2007-09-17 23:40:00,1.02714,1.02735,1.027,1.02725,1610699989.0
2007-09-17 23:45:00,1.0274,1.0276,1.02722,1.02728,584600000.0
2007-09-17 23:50:00,1.0275,1.0276,1.02726,1.02733,307900000.0
2007-09-17 23:55:00,1.02735,1.0276,1.02723,1.0276,592300000.0
2007-09-18 00:00:00,1.02743,1.0277,1.02728,1.02738,707099993.0
2007-09-18 00:05:00,1.0276,1.0277,1.02755,1.0277,42800000.0
2007-09-18 00:10:00,1.0277,1.0277,1.02745,1.0275,203500000.0
2007-09-18 00:15:00,1.0277,1.0277,1.02696,1.0275,224200000.0
2007-09-18 00:20:00,1.0273,1.0275,1.02724,1.02738,144300000.0
2007-09-18 00:25:00,1.0278,1.0278,1.0271,1.0275,381600000.0
2007-09-18 00:30:00,1.02732,1.0277,1.02718,1.0272,553300001.0
2007-09-18 00:35:00,1.0275,1.0275,1.0272,1.02735,792900006.0
2007-09-18 00:40:00,1.0275,1.0276,1.0272,1.02727,136500001.0
2007-09-18 00:45:00,1.02725,1.02775,1.02725,1.02748,148800000.0
2007-09-18 00:50:00,1.0277,1.0277,1.02765,1.0277,67000000.0
2007-09-18 00:55:00,1.0277,1.0278,1.02765,1.0278,590600003.0
2007-09-18 01:00:00,1.02775,1.0279,1.02758,1.0279,282900000.0
2007-09-18 01:05:00,1.0278,1.0278,1.02765,1.0278,281599999.0
2007-09-18 01:10:00,1.0279,1.0279,1.02765,1.0278,209499999.0
2007-09-18 01:15:00,1.02746,1.0279,1.02746,1.0279,201000000.0
2007-09-18 01:20:00,1.02769,1.028,1.02758,1.0279,219600000.0
2007-09-18 01:25:00,1.02765,1.0282,1.02763,1.0282,424399998.0
2007-09-18 01:30:00,1.0281,1.0284,1.0279,1.0281,436599997.0
2007-09-18 01:35:00,1.0281,1.0281,1.02778,1.0279,226200000.0
2007-09-18 01:40:00,1.0277,1.0279,1.02744,1.0277,284300000.0
2007-09-18 01:45:00,1.0278,1.028,1.02761,1.02762,593300007.0
2007-09-18 01:50:00,1.02778,1.0279,1.02752,1.02785,580100011.0
2007-09-18 01:55:00,1.0277,1.0281,1.02766,1.028,349399999.0
2007-09-18 02:00:00,1.028,1.0281,1.0277,1.02787,418000000.0
2007-09-18 02:05:00,1.028,1.0281,1.02778,1.0281,176700003.0
2007-09-18 02:10:00,1.0281,1.0283,1.02805,1.0282,702200012.0
2007-09-18 02:15:00,1.0282,1.0282,1.02781,1.02795,599800002.0
2007-09-18 02:20:00,1.028,1.0282,1.02773,1.0281,234500000.0
2007-09-18 02:25:00,1.02777,1.0281,1.02768,1.02793,161600000.0
2007-09-18 02:30:00,1.02796,1.0281,1.0278,1.0281,251000000.0
2007-09-18 02:35:00,1.0281,1.0281,1.02753,1.028,364300000.0
2007-09-18 02:40:00,1.028,1.028,1.0276,1.0276,634500003.0
2007-09-18 02:45:00,1.0276,1.0277,1.0276,1.0277,433900000.0
2007-09-18 02:50:00,1.0277,1.0281,1.02765,1.0279,848300000.0
2007-09-18 02:55:00,1.028,1.028,1.0275,1.0279,705400000.0
2007-09-18 03:00:00,1.0278,1.028,1.0275,1.02773,555500001.0
2007-09-18 03:05:00,1.028,1.0281,1.0278,1.0279,595977231.0
2007-09-18 03:10:00,1.0279,1.0279,1.02728,1.0277,341600004.0
2007-09-18 03:15:00,1.0277,1.0277,1.0276,1.0277,384200003.0
2007-09-18 03:20:00,1.0277,1.0281,1.0277,1.0278,657900004.0
2007-09-18 03:25:00,1.0278,1.0286,1.0277,1.0285,912900001.0
2007-09-18 03:30:00,1.0285,1.0287,1.0285,1.0287,497900001.0
2007-09-18 03:35:00,1.0287,1.0287,1.02845,1.0285,138800000.0
2007-09-18 03:40:00,1.0285,1.0285,1.02785,1.02785,426852723.0
2007-09-18 03:45:00,1.0279,1.0281,1.0277,1.0278,562599996.0
2007-09-18 03:50:00,1.0278,1.0279,1.02725,1.02735,452205415.0
2007-09-18 03:55:00,1.0274,1.0282,1.0268,1.0281,2187699989.0
2007-09-18 04:00:00,1.0282,1.0282,1.0275,1.0276,741100004.0
2007-09-18 04:05:00,1.0276,1.0277,1.0269,1.027,1521900000.0
2007-09-18 04:10:00,1.027,1.027,1.0264,1.0265,1693400008.0
2007-09-18 04:15:00,1.0265,1.0266,1.02585,1.0264,1428899990.0
2007-09-18 04:20:00,1.0264,1.027,1.02575,1.0264,2089899992.0
2007-09-18 04:25:00,1.0264,1.0265,1.0255,1.0256,1283499996.0
2007-09-18 04:30:00,1.0256,1.0262,1.0255,1.0261,1228299998.0
2007-09-18 04:35:00,1.0261,1.0261,1.0257,1.0257,690399997.0
2007-09-18 04:40:00,1.0257,1.0259,1.0248,1.02505,1427900000.0
2007-09-18 04:45:00,1.0251,1.0253,1.02475,1.0249,1109400001.0
2007-09-18 04:50:00,1.0249,1.0253,1.0242,1.0252,1830300001.0
2007-09-18 04:55:00,1.0252,1.0253,1.0251,1.0252,400199998.0
2007-09-18 05:00:00,1.0252,1.0255,1.0251,1.0254,696899997.0
2007-09-18 05:05:00,1.0254,1.0254,1.025,1.025,262900002.0
2007-09-18 05:10:00,1.0251,1.0252,1.025,1.0251,295000000.0
2007-09-18 05:15:00,1.0251,1.0252,1.02468,1.0251,516000000.0
2007-09-18 05:20:00,1.0251,1.0251,1.0244,1.0245,656900000.0
2007-09-18 05:25:00,1.0245,1.0247,1.02396,1.0245,1123800005.0
2007-09-18 05:30:00,1.0245,1.0247,1.0244,1.0246,608299998.0
2007-09-18 05:35:00,1.0247,1.0247,1.0244,1.0246,758200006.0
2007-09-18 05:40:00,1.0246,1.025,1.02455,1.0249,769999997.0
2007-09-18 05:45:00,1.0249,1.0252,1.0249,1.0252,476699997.0
2007-09-18 05:50:00,1.0252,1.0253,1.0249,1.0251,389600001.0
2007-09-18 05:55:00,1.0251,1.0253,1.0251,1.0252,170200000.0
2007-09-18 06:00:00,1.0253,1.026,1.0253,1.0259,1463000001.0
2007-09-18 06:05:00,1.0259,1.0262,1.02575,1.026,1087999997.0
2007-09-18 06:10:00,1.026,1.0264,1.02596,1.02607,849200001.0
2007-09-18 06:15:00,1.0263,1.0264,1.02614,1.0262,292300000.0
2007-09-18 06:20:00,1.0264,1.0266,1.0264,1.0266,548699998.0
2007-09-18 06:25:00,1.0266,1.0272,1.0264,1.0267,730699999.0
2007-09-18 06:30:00,1.0267,1.0267,1.0263,1.0264,443000000.0
2007-09-18 06:35:00,1.0264,1.0264,1.0261,1.0262,470600001.0
2007-09-18 06:40:00,1.0262,1.0262,1.0256,1.026,1124500002.0
2007-09-18 06:45:00,1.0259,1.0259,1.02532,1.02566,1099000002.0
2007-09-18 06:50:00,1.02556,1.02568,1.02532,1.0255,1883199999.0
2007-09-18 06:55:00,1.0255,1.02585,1.02528,1.02571,1859899996.0
2007-09-18 07:00:00,1.026,1.0261,1.02544,1.02544,488099999.0
2007-09-18 07:05:00,1.02559,1.02599,1.02559,1.02565,677600004.0
2007-09-18 07:10:00,1.0257,1.0259,1.02531,1.02548,403800000.0
2007-09-18 07:15:00,1.0259,1.0259,1.0255,1.0258,914499996.0
2007-09-18 07:20:00,1.0258,1.02622,1.02561,1.02576,1214800000.0
2007-09-18 07:25:00,1.02592,1.0261,1.02574,1.026,385700000.0
2007-09-18 07:30:00,1.02563,1.0261,1.02563,1.0261,886399992.0
2007-09-18 07:35:00,1.0261,1.0262,1.02534,1.026,437300000.0
2007-09-18 07:40:00,1.026,1.0266,1.02585,1.0266,532000003.0
2007-09-18 07:45:00,1.0266,1.0267,1.0263,1.0264,755400006.0
2007-09-18 07:50:00,1.02645,1.0265,1.0263,1.0263,455899999.0
2007-09-18 07:55:00,1.0263,1.0268,1.0263,1.0264,727500002.0
2007-09-18 08:00:00,1.0264,1.0264,1.0263,1.0264,995700004.0
2007-09-18 08:05:00,1.02635,1.0271,1.02635,1.027,1025799996.0
2007-09-18 08:10:00,1.027,1.0271,1.02667,1.027,608399995.0
2007-09-18 08:15:00,1.027,1.02715,1.02682,1.02685,768799992.0
2007-09-18 08:20:00,1.02715,1.0273,1.02685,1.02725,1010999999.0
2007-09-18 08:25:00,1.02725,1.0277,1.0272,1.0276,1131999992.0
2007-09-18 08:30:00,1.0276,1.028,1.0275,1.028,1586399991.0
2007-09-18 08:35:00,1.028,1.0286,1.027,1.02705,2495499991.0
2007-09-18 08:40:00,1.02705,1.0275,1.0268,1.0272,1547300000.0
2007-09-18 08:45:00,1.0272,1.0278,1.0271,1.0273,670899999.0
2007-09-18 08:50:00,1.0273,1.0275,1.0266,1.02675,1392400000.0
2007-09-18 08:55:00,1.0268,1.0269,1.02665,1.0267,282200000.0
2007-09-18 09:00:00,1.0267,1.027,1.0264,1.0267,1797900004.0
2007-09-18 09:05:00,1.0267,1.0269,1.02644,1.0267,687699992.0
2007-09-18 09:10:00,1.02665,1.02665,1.02545,1.02605,1666500000.0
2007-09-18 09:15:00,1.0261,1.0262,1.026,1.0262,892000002.0
2007-09-18 09:20:00,1.0262,1.0262,1.0255,1.0255,784400004.0
2007-09-18 09:25:00,1.0255,1.02615,1.025,1.02615,2662699998.0
2007-09-18 09:30:00,1.02615,1.02615,1.02565,1.026,999600000.0
2007-09-18 09:35:00,1.026,1.0264,1.0257,1.02625,1256200004.0
2007-09-18 09:40:00,1.02625,1.02705,1.02585,1.02675,1039400003.0
2007-09-18 09:45:00,1.02675,1.02735,1.02655,1.02695,2445000008.0
2007-09-18 09:50:00,1.0269,1.0275,1.0264,1.02675,1814400006.0
2007-09-18 09:55:00,1.0268,1.0268,1.0262,1.0263,409999999.0
2007-09-18 10:00:00,1.0263,1.0264,1.0258,1.0262,795800000.0
2007-09-18 10:05:00,1.0262,1.0265,1.026,1.0261,1363800000.0
2007-09-18 10:10:00,1.0261,1.0265,1.02585,1.026,642099999.0
2007-09-18 10:15:00,1.0259,1.0263,1.0259,1.0263,341671672.0
2007-09-18 10:20:00,1.0263,1.0263,1.0261,1.0262,511800000.0
2007-09-18 10:25:00,1.0262,1.0267,1.02615,1.0263,1076399997.0
2007-09-18 10:30:00,1.0263,1.02645,1.02605,1.0262,545299998.0
2007-09-18 10:35:00,1.0262,1.0262,1.0261,1.0261,310700000.0
2007-09-18 10:40:00,1.0261,1.0264,1.02605,1.0264,269299999.0
2007-09-18 10:45:00,1.02635,1.02655,1.02615,1.0262,505698057.0
2007-09-18 10:50:00,1.0263,1.02645,1.02605,1.0264,467100000.0
2007-09-18 10:55:00,1.02645,1.02725,1.02625,1.02715,1357700002.0
2007-09-18 11:00:00,1.02715,1.02755,1.0267,1.0271,1504400000.0
2007-09-18 11:05:00,1.0271,1.0276,1.02705,1.02755,1040096692.0
2007-09-18 11:10:00,1.02755,1.0279,1.0275,1.02775,1302300003.0
2007-09-18 11:15:00,1.02775,1.02775,1.0269,1.0274,1309900000.0
2007-09-18 11:20:00,1.0274,1.0276,1.0273,1.0274,594800000.0
2007-09-18 11:25:00,1.0274,1.0274,1.0265,1.0267,916000000.0
2007-09-18 11:30:00,1.0267,1.0274,1.0267,1.02735,623900001.0
2007-09-18 11:35:00,1.0274,1.0275,1.0273,1.02745,667800000.0
2007-09-18 11:40:00,1.0275,1.0279,1.0273,1.02735,1450700000.0
2007-09-18 11:45:00,1.02735,1.02745,1.02725,1.0274,536100000.0
2007-09-18 11:50:00,1.0274,1.0276,1.0273,1.0275,692400000.0
2007-09-18 11:55:00,1.0275,1.0275,1.02615,1.0262,1663400004.0
2007-09-18 12:00:00,1.0263,1.0267,1.0263,1.0266,450600001.0
2007-09-18 12:05:00,1.0267,1.0268,1.02635,1.0268,189200000.0
2007-09-18 12:10:00,1.0268,1.027,1.0267,1.027,620700000.0
2007-09-18 12:15:00,1.027,1.0273,1.027,1.02725,674000001.0
2007-09-18 12:20:00,1.0273,1.0274,1.0265,1.02665,1660800001.0
2007-09-18 12:25:00,1.0267,1.0272,1.0266,1.0271,928300000.0
2007-09-18 12:30:00,1.0272,1.0272,1.02656,1.0271,574700002.0
2007-09-18 12:35:00,1.0271,1.0272,1.02695,1.0271,501700001.0
2007-09-18 12:40:00,1.0271,1.0272,1.02665,1.02685,663700002.0
2007-09-18 12:45:00,1.02685,1.02695,1.0268,1.0268,137500000.0
2007-09-18 12:50:00,1.0268,1.0271,1.0268,1.0271,209800001.0
2007-09-18 12:55:00,1.0271,1.0273,1.02675,1.027,738700000.0
2007-09-18 13:00:00,1.027,1.0275,1.0268,1.0274,1487593015.0
2007-09-18 13:05:00,1.0274,1.0275,1.027,1.0271,1483193018.0
2007-09-18 13:10:00,1.0271,1.0273,1.0268,1.02715,1113268812.0
2007-09-18 13:15:00,1.0272,1.0273,1.0269,1.0269,1026099998.0
2007-09-18 13:20:00,1.0269,1.027,1.0264,1.02645,713100000.0
2007-09-18 13:25:00,1.02645,1.02645,1.02605,1.0263,1258400000.0
2007-09-18 13:30:00,1.0263,1.0266,1.02605,1.02605,1252700001.0
2007-09-18 13:35:00,1.02605,1.0264,1.02605,1.0263,425400003.0
2007-09-18 13:40:00,1.0262,1.0262,1.0258,1.0258,1529599998.0
2007-09-18 13:45:00,1.02575,1.0263,1.02575,1.0263,1979700002.0
2007-09-18 13:50:00,1.0263,1.0268,1.02625,1.02655,1505100003.0
2007-09-18 13:55:00,1.02655,1.0266,1.02625,1.0265,848799999.0
2007-09-18 14:00:00,1.0265,1.0265,1.0257,1.02575,2802399997.0
2007-09-18 14:05:00,1.02575,1.0265,1.0256,1.02595,2415099998.0
2007-09-18 14:10:00,1.02595,1.0262,1.0255,1.026,3248199992.0
2007-09-18 14:15:00,1.026,1.026,1.025,1.0252,1919800003.0
2007-09-18 14:20:00,1.0252,1.0253,1.0244,1.0251,2944059250.0
2007-09-18 14:25:00,1.0251,1.02525,1.0245,1.0246,1291699999.0
2007-09-18 14:30:00,1.0246,1.0251,1.0232,1.02335,3198600000.0
2007-09-18 14:35:00,1.02335,1.02345,1.02165,1.0217,5123299997.0
2007-09-18 14:40:00,1.0217,1.0224,1.02105,1.02145,4783999989.0
2007-09-18 14:45:00,1.0214,1.0216,1.02015,1.0206,4837399999.0
2007-09-18 14:50:00,1.0207,1.0215,1.0206,1.0212,2976799997.0
2007-09-18 14:55:00,1.0212,1.0219,1.02095,1.0211,2532900000.0
2007-09-18 15:00:00,1.0211,1.0214,1.0205,1.02085,3436399998.0
2007-09-18 15:05:00,1.021,1.0216,1.0207,1.0216,2932829454.0
2007-09-18 15:10:00,1.0216,1.02165,1.0212,1.0215,2178699992.0
2007-09-18 15:15:00,1.0215,1.02225,1.0215,1.02215,2777699989.0
2007-09-18 15:20:00,1.02215,1.0227,1.022,1.0226,1279600004.0
2007-09-18 15:25:00,1.0227,1.0227,1.02235,1.02235,1094400003.0
2007-09-18 15:30:00,1.02235,1.0225,1.0221,1.0222,1338600013.0
2007-09-18 15:35:00,1.0222,1.0225,1.0218,1.0225,2136898679.0
2007-09-18 15:40:00,1.0225,1.0231,1.02235,1.0228,2575999988.0
2007-09-18 15:45:00,1.0228,1.023,1.0226,1.0228,1133350002.0
2007-09-18 15:50:00,1.02275,1.0233,1.0227,1.02285,2035099996.0
2007-09-18 15:55:00,1.02285,1.0229,1.0227,1.0227,789599999.0
2007-09-18 16:00:00,1.0227,1.0229,1.0224,1.0224,1744799988.0
2007-09-18 16:05:00,1.02235,1.0226,1.02235,1.0225,2038800006.0
2007-09-18 16:10:00,1.0225,1.0229,1.0225,1.0225,987429301.0
2007-09-18 16:15:00,1.0225,1.0231,1.0225,1.02275,1770700005.0
2007-09-18 16:20:00,1.02275,1.0228,1.0216,1.0217,2971999994.0
2007-09-18 16:25:00,1.0217,1.0226,1.0217,1.0225,1245899998.0
2007-09-18 16:30:00,1.0225,1.0238,1.02245,1.0234,2802052721.0
2007-09-18 16:35:00,1.0234,1.0236,1.0233,1.0233,1522299999.0
2007-09-18 16:40:00,1.0233,1.0235,1.02305,1.0232,2142100000.0
2007-09-18 16:45:00,1.0232,1.0233,1.02295,1.023,1226099996.0
2007-09-18 16:50:00,1.023,1.0231,1.0224,1.02245,1033000002.0
2007-09-18 16:55:00,1.02245,1.02255,1.0218,1.022,2211399997.0
2007-09-18 17:00:00,1.02205,1.0227,1.022,1.02215,3179600000.0
2007-09-18 17:05:00,1.0222,1.0225,1.02215,1.02245,2332160006.0
2007-09-18 17:10:00,1.02245,1.02275,1.0224,1.02265,1072499996.0
2007-09-18 17:15:00,1.0227,1.0229,1.0224,1.02275,2102499997.0
2007-09-18 17:20:00,1.02275,1.0231,1.02275,1.0231,999199999.0
2007-09-18 17:25:00,1.02305,1.0236,1.0228,1.0234,986300005.0
2007-09-18 17:30:00,1.0234,1.0236,1.02285,1.0233,537729999.0
2007-09-18 17:35:00,1.0233,1.0235,1.0231,1.0234,500100000.0
2007-09-18 17:40:00,1.02345,1.0235,1.02255,1.0228,1627199998.0
2007-09-18 17:45:00,1.0228,1.0231,1.0227,1.023,653900001.0
2007-09-18 17:50:00,1.023,1.0231,1.02265,1.02265,603100001.0
2007-09-18 17:55:00,1.0227,1.0237,1.0226,1.0237,2103399999.0
2007-09-18 18:00:00,1.02365,1.0237,1.0228,1.0231,1762999992.0
2007-09-18 18:05:00,1.0231,1.0232,1.0226,1.02285,1400800009.0
2007-09-18 18:10:00,1.023,1.0233,1.02295,1.02315,980999999.0
2007-09-18 18:15:00,1.0231,1.0236,1.0231,1.0233,1027600000.0
2007-09-18 18:20:00,1.0233,1.0234,1.0232,1.0234,651099997.0
2007-09-18 18:25:00,1.0234,1.0235,1.0233,1.0235,497099999.0
2007-09-18 18:30:00,1.0235,1.0238,1.02345,1.0237,1125600006.0
2007-09-18 18:35:00,1.0237,1.0238,1.0234,1.0235,913700003.0
2007-09-18 18:40:00,1.0235,1.0236,1.02345,1.0235,363999992.0
2007-09-18 18:45:00,1.0235,1.024,1.0235,1.0239,662099999.0
2007-09-18 18:50:00,1.0239,1.0244,1.0239,1.02405,2643799988.0
2007-09-18 18:55:00,1.0241,1.0241,1.02355,1.0236,2317600007.0
2007-09-18 19:00:00,1.0236,1.02375,1.0232,1.0233,842499998.0
2007-09-18 19:05:00,1.0232,1.0232,1.023,1.02305,760499995.0
2007-09-18 19:10:00,1.023,1.0232,1.0228,1.02315,920199995.0
2007-09-18 19:15:00,1.02315,1.0232,1.02305,1.02305,240999999.0
2007-09-18 19:20:00,1.023,1.0231,1.02275,1.0229,1265400000.0
2007-09-18 19:25:00,1.0229,1.0229,1.0225,1.0225,1485499998.0
2007-09-18 19:30:00,1.0225,1.02275,1.0223,1.0227,1033100002.0
2007-09-18 19:35:00,1.0227,1.0229,1.0227,1.0228,1126100008.0
2007-09-18 19:40:00,1.0228,1.0237,1.02275,1.0235,981899999.0
2007-09-18 19:45:00,1.0235,1.0237,1.02315,1.02325,1259299996.0
2007-09-18 19:50:00,1.02325,1.0233,1.0229,1.0229,1002000002.0
2007-09-18 19:55:00,1.0229,1.023,1.0223,1.0225,2062200012.0
2007-09-18 20:00:00,1.0225,1.0226,1.02185,1.0223,1879300002.0
2007-09-18 20:05:00,1.0223,1.0228,1.02215,1.0226,942999997.0
2007-09-18 20:10:00,1.0226,1.0231,1.0224,1.0225,1480500005.0
2007-09-18 20:15:00,1.0223,1.0223,1.0182,1.0194,3304899994.0
2007-09-18 20:20:00,1.0194,1.02145,1.0194,1.02035,2738599996.0
2007-09-18 20:25:00,1.02035,1.02045,1.0188,1.0196,3406879999.0
2007-09-18 20:30:00,1.0196,1.0196,1.0179,1.018,2235899997.0
2007-09-18 20:35:00,1.018,1.018,1.0164,1.0168,2260359999.0
2007-09-18 20:40:00,1.01685,1.01755,1.0165,1.01695,1852900008.0
2007-09-18 20:45:00,1.0168,1.0168,1.01635,1.0165,1776100004.0
2007-09-18 20:50:00,1.0165,1.01755,1.01635,1.01675,2054300005.0
2007-09-18 20:55:00,1.0168,1.0171,1.01645,1.0165,2437600000.0
2007-09-18 21:00:00,1.01645,1.01645,1.0147,1.0154,2241399999.0
2007-09-18 21:05:00,1.0153,1.0154,1.01435,1.01445,1596299999.0
2007-09-18 21:10:00,1.0145,1.0146,1.01375,1.0142,1817500000.0
2007-09-18 21:15:00,1.0142,1.0146,1.0139,1.01435,814699999.0
2007-09-18 21:20:00,1.01435,1.0144,1.0126,1.01335,1851748669.0
2007-09-18 21:25:00,1.01335,1.0148,1.01335,1.0141,1668099995.0
2007-09-18 21:30:00,1.0141,1.01455,1.014,1.0145,366300001.0
2007-09-18 21:35:00,1.0145,1.01455,1.01395,1.0142,632299999.0
2007-09-18 21:40:00,1.0142,1.0143,1.0131,1.0131,1290450003.0
2007-09-18 21:45:00,1.0131,1.0136,1.0131,1.0133,671900001.0
2007-09-18 21:50:00,1.0133,1.0134,1.013,1.01325,349300000.0
2007-09-18 21:55:00,1.01325,1.01385,1.01325,1.0137,380000000.0
2007-09-18 22:00:00,1.0137,1.01385,1.0128,1.01315,597700000.0
2007-09-18 22:05:00,1.01315,1.01375,1.01315,1.01365,824700001.0
2007-09-18 22:10:00,1.01365,1.0137,1.01315,1.0133,873399997.0
2007-09-18 22:15:00,1.01325,1.01335,1.01285,1.01285,414600000.0
2007-09-18 22:20:00,1.0129,1.01335,1.01285,1.01315,257100000.0
2007-09-18 22:25:00,1.01315,1.01315,1.01255,1.0127,354900000.0
2007-09-18 22:30:00,1.0127,1.01305,1.0125,1.013,416399998.0
2007-09-18 22:35:00,1.013,1.013,1.01265,1.01265,570800000.0
2007-09-18 22:40:00,1.01265,1.01305,1.01205,1.0129,805500003.0
2007-09-18 22:45:00,1.0129,1.0134,1.0128,1.01315,1071999997.0
2007-09-18 22:50:00,1.01315,1.0139,1.01305,1.01325,443100000.0
2007-09-18 22:55:00,1.01325,1.01325,1.0124,1.0126,597700000.0
2007-09-18 23:00:00,1.0126,1.0138,1.0126,1.01303,155700000.0
2007-09-18 23:05:00,1.0131,1.0132,1.01245,1.01268,1200199995.0
2007-09-18 23:10:00,1.01284,1.01315,1.01255,1.01305,312300000.0
2007-09-18 23:15:00,1.01295,1.0132,1.0124,1.01285,320700000.0
2007-09-18 23:20:00,1.0129,1.0132,1.0126,1.0128,339600000.0
2007-09-18 23:25:00,1.01285,1.01385,1.0127,1.0133,511400000.0
2007-09-18 23:30:00,1.0133,1.01355,1.0127,1.01325,222100000.0
2007-09-18 23:35:00,1.01325,1.01375,1.013,1.01315,293000000.0
2007-09-18 23:40:00,1.01315,1.0138,1.01315,1.0135,450700000.0
2007-09-18 23:45:00,1.0136,1.01365,1.0132,1.0136,447900002.0
2007-09-18 23:50:00,1.0134,1.01375,1.0131,1.01355,824200000.0
2007-09-18 23:55:00,1.01355,1.01395,1.01355,1.01375,197800000.0
2007-09-19 00:00:00,1.01375,1.0145,1.0137,1.01425,322000000.0
2007-09-19 00:05:00,1.01425,1.0145,1.01415,1.0145,106000000.0
2007-09-19 00:10:00,1.0145,1.0147,1.01395,1.0142,348099999.0
2007-09-19 00:15:00,1.0143,1.0146,1.01397,1.01401,225000000.0
2007-09-19 00:20:00,1.01435,1.0145,1.0143,1.01435,63500000.0
2007-09-19 00:25:00,1.01435,1.0145,1.0143,1.0145,42300000.0
2007-09-19 00:30:00,1.0145,1.0145,1.01403,1.0145,360800001.0
2007-09-19 00:35:00,1.0145,1.01465,1.01406,1.0145,358100000.0
2007-09-19 00:40:00,1.01445,1.0145,1.01377,1.0142,128199999.0
2007-09-19 00:45:00,1.01406,1.01435,1.01385,1.01435,178700001.0
2007-09-19 00:50:00,1.01409,1.01435,1.01373,1.01385,379300002.0
2007-09-19 00:55:00,1.01408,1.0143,1.01367,1.01388,80500000.0
2007-09-19 01:00:00,1.01359,1.01405,1.01349,1.01389,753099999.0
2007-09-19 01:05:00,1.0141,1.0141,1.01405,1.01405,16000000.0
2007-09-19 01:10:00,1.01365,1.01405,1.01362,1.01395,296700001.0
2007-09-19 01:15:00,1.0139,1.0141,1.0137,1.0137,204300002.0
2007-09-19 01:20:00,1.0137,1.0138,1.01343,1.0138,185700000.0
2007-09-19 01:25:00,1.01375,1.0141,1.01363,1.01398,184200000.0
2007-09-19 01:30:00,1.014,1.014,1.01385,1.014,123000000.0
2007-09-19 01:35:00,1.014,1.0143,1.014,1.0143,83200000.0
2007-09-19 01:40:00,1.01415,1.0143,1.0139,1.0143,174600000.0
2007-09-19 01:45:00,1.0143,1.0143,1.01383,1.01387,619400010.0
2007-09-19 01:50:00,1.01403,1.0143,1.0138,1.0142,235000003.0
2007-09-19 01:55:00,1.01383,1.0144,1.01378,1.0142,276100000.0
2007-09-19 02:00:00,1.01415,1.0143,1.01361,1.01385,177900000.0
2007-09-19 02:05:00,1.0141,1.0142,1.01373,1.0141,466400000.0
2007-09-19 02:10:00,1.0141,1.01415,1.01375,1.01405,732400000.0
2007-09-19 02:15:00,1.01405,1.01405,1.0135,1.0135,704600000.0
2007-09-19 02:20:00,1.0135,1.01375,1.01323,1.01335,231800000.0
2007-09-19 02:25:00,1.01335,1.014,1.01335,1.01375,765700007.0
2007-09-19 02:30:00,1.0138,1.01395,1.01345,1.0139,1330599999.0
2007-09-19 02:35:00,1.0139,1.01415,1.0132,1.0139,1553499998.0
2007-09-19 02:40:00,1.0139,1.0142,1.0133,1.01415,860699998.0
2007-09-19 02:45:00,1.01415,1.01445,1.01382,1.01445,201300000.0
2007-09-19 02:50:00,1.0144,1.0148,1.0141,1.01465,1121871947.0
2007-09-19 02:55:00,1.0147,1.0147,1.0143,1.01435,1631800000.0
2007-09-19 03:00:00,1.01435,1.0144,1.01393,1.01435,100400000.0
2007-09-19 03:05:00,1.01435,1.01435,1.0135,1.0135,782300001.0
2007-09-19 03:10:00,1.0135,1.0135,1.01318,1.0133,269400000.0
2007-09-19 03:15:00,1.0133,1.01335,1.0132,1.0133,1006100000.0
2007-09-19 03:20:00,1.0133,1.014,1.0132,1.01365,1209499997.0
2007-09-19 03:25:00,1.01365,1.01385,1.01303,1.01303,378599999.0
2007-09-19 03:30:00,1.0135,1.0135,1.0133,1.01335,298900000.0
2007-09-19 03:35:00,1.0134,1.0134,1.01275,1.0128,775699997.0
2007-09-19 03:40:00,1.0128,1.0129,1.0116,1.0119,1943599995.0
2007-09-19 03:45:00,1.0119,1.0121,1.0109,1.01125,1327100003.0
2007-09-19 03:50:00,1.0113,1.0113,1.0104,1.0105,1701399999.0
2007-09-19 03:55:00,1.0105,1.0108,1.0105,1.0108,1190400004.0
2007-09-19 04:00:00,1.0108,1.0117,1.0107,1.01085,2112099999.0
2007-09-19 04:05:00,1.011,1.0116,1.0107,1.01125,940999998.0
2007-09-19 04:10:00,1.0113,1.01165,1.0112,1.0116,347600000.0
2007-09-19 04:15:00,1.0116,1.0116,1.00935,1.0095,1222600001.0
2007-09-19 04:20:00,1.0095,1.0107,1.00865,1.0107,3734599990.0
2007-09-19 04:25:00,1.0107,1.0107,1.0097,1.0102,2684160001.0
2007-09-19 04:30:00,1.0101,1.01055,1.0098,1.0105,717900001.0
2007-09-19 04:35:00,1.01045,1.01045,1.0095,1.0101,653800000.0
2007-09-19 04:40:00,1.01005,1.01015,1.0093,1.0093,626199999.0
2007-09-19 04:45:00,1.0094,1.0096,1.0091,1.0092,604900000.0
2007-09-19 04:50:00,1.0092,1.0097,1.00915,1.00945,615900000.0
2007-09-19 04:55:00,1.00945,1.00995,1.00925,1.00995,553100000.0
2007-09-19 05:00:00,1.00995,1.00995,1.00939,1.0099,518800002.0
2007-09-19 05:05:00,1.0099,1.0102,1.0098,1.00995,701199999.0
2007-09-19 05:10:00,1.0099,1.01005,1.00964,1.00995,537300000.0
2007-09-19 05:15:00,1.00995,1.0101,1.0097,1.00995,640799998.0
2007-09-19 05:20:00,1.00976,1.01,1.00955,1.01,527500000.0
2007-09-19 05:25:00,1.00965,1.00994,1.00947,1.00982,328700000.0
2007-09-19 05:30:00,1.01,1.01,1.00949,1.0098,642500001.0
2007-09-19 05:35:00,1.0098,1.0098,1.00955,1.00955,264799999.0
2007-09-19 05:40:00,1.0096,1.0097,1.0093,1.00935,1122700000.0
2007-09-19 05:45:00,1.0094,1.0096,1.00914,1.00921,508000000.0
2007-09-19 05:50:00,1.0095,1.00955,1.00905,1.00955,516100000.0
2007-09-19 05:55:00,1.0092,1.0096,1.00911,1.00945,379099999.0
2007-09-19 06:00:00,1.00945,1.00945,1.0093,1.00935,197200000.0
2007-09-19 06:05:00,1.00935,1.0096,1.0091,1.00925,436600000.0
2007-09-19 06:10:00,1.00945,1.0096,1.00902,1.0095,218300001.0
2007-09-19 06:15:00,1.0095,1.0095,1.0092,1.0092,455400004.0
2007-09-19 06:20:00,1.0092,1.0094,1.00915,1.0092,600400001.0
2007-09-19 06:25:00,1.0092,1.0093,1.00915,1.0092,793400002.0
2007-09-19 06:30:00,1.00955,1.00985,1.0093,1.00955,580700004.0
2007-09-19 06:35:00,1.0097,1.0097,1.0095,1.0095,159800000.0
2007-09-19 06:40:00,1.00932,1.00958,1.00908,1.00918,909899999.0
2007-09-19 06:45:00,1.0093,1.0096,1.00915,1.0094,1112600003.0
2007-09-19 06:50:00,1.0095,1.00953,1.00907,1.00929,1564200000.0
2007-09-19 06:55:00,1.00927,1.0095,1.00898,1.0095,1569599999.0
2007-09-19 07:00:00,1.0095,1.0095,1.00903,1.0091,632399996.0
2007-09-19 07:05:00,1.0094,1.0095,1.0094,1.0095,130900001.0
2007-09-19 07:10:00,1.00918,1.0095,1.00902,1.00923,1097700000.0
2007-09-19 07:15:00,1.0094,1.0095,1.00906,1.0095,524200003.0
2007-09-19 07:20:00,1.0095,1.00965,1.00945,1.00955,229599999.0
2007-09-19 07:25:00,1.00955,1.00955,1.0094,1.00945,269688339.0
2007-09-19 07:30:00,1.00945,1.01025,1.0094,1.0102,734403483.0
2007-09-19 07:35:00,1.0102,1.01025,1.00965,1.01,2529299997.0
2007-09-19 07:40:00,1.01,1.0102,1.00975,1.0102,1196500005.0
2007-09-19 07:45:00,1.01025,1.0107,1.0101,1.0107,825100000.0
2007-09-19 07:50:00,1.0107,1.0109,1.01015,1.0109,1120900016.0
2007-09-19 07:55:00,1.0109,1.0123,1.0109,1.0117,1898800001.0
2007-09-19 08:00:00,1.0117,1.0118,1.0116,1.0118,689100000.0
2007-09-19 08:05:00,1.01165,1.0118,1.01125,1.01135,507799998.0
2007-09-19 08:10:00,1.01135,1.0115,1.01125,1.0113,699300001.0
2007-09-19 08:15:00,1.0113,1.0114,1.0112,1.0114,755500001.0
2007-09-19 08:20:00,1.0114,1.0114,1.0111,1.0112,868800006.0
2007-09-19 08:25:00,1.0112,1.0117,1.01095,1.01165,1125000000.0
2007-09-19 08:30:00,1.0117,1.0117,1.011,1.01125,897399993.0
2007-09-19 08:35:00,1.0113,1.0113,1.01015,1.0107,1860300001.0
2007-09-19 08:40:00,1.0108,1.0119,1.0105,1.0115,1263699990.0
2007-09-19 08:45:00,1.0115,1.01155,1.0112,1.0112,502599999.0
2007-09-19 08:50:00,1.01115,1.0112,1.0097,1.0098,1281600001.0
2007-09-19 08:55:00,1.0098,1.0101,1.00955,1.01,1411699989.0
2007-09-19 09:00:00,1.01,1.0101,1.0081,1.00815,2647700006.0
2007-09-19 09:05:00,1.0082,1.0097,1.0081,1.0097,2024900000.0
2007-09-19 09:10:00,1.0097,1.01005,1.0087,1.00975,2279200008.0
2007-09-19 09:15:00,1.00975,1.0104,1.0096,1.0104,1596000001.0
2007-09-19 09:20:00,1.0104,1.0116,1.01015,1.01135,3679600002.0
2007-09-19 09:25:00,1.0114,1.0115,1.0107,1.011,1208799999.0
2007-09-19 09:30:00,1.011,1.0114,1.0104,1.0105,1670000008.0
2007-09-19 09:35:00,1.0105,1.0112,1.0105,1.01075,1090400003.0
2007-09-19 09:40:00,1.0108,1.0111,1.01045,1.0108,2585800005.0
2007-09-19 09:45:00,1.0108,1.0108,1.0104,1.0106,1057799997.0
2007-09-19 09:50:00,1.0106,1.0107,1.01035,1.0106,1122799993.0
2007-09-19 09:55:00,1.0106,1.01195,1.0106,1.0119,1077299999.0
2007-09-19 10:00:00,1.0119,1.0123,1.0117,1.0119,2816799997.0
2007-09-19 10:05:00,1.0119,1.0125,1.01175,1.0122,3420999997.0
2007-09-19 10:10:00,1.0122,1.0126,1.0121,1.0122,2720100002.0
2007-09-19 10:15:00,1.0122,1.0122,1.0118,1.0118,789299997.0
2007-09-19 10:20:00,1.0119,1.01205,1.01115,1.0112,1452800013.0
2007-09-19 10:25:00,1.0112,1.0117,1.01115,1.01155,1678799997.0
2007-09-19 10:30:00,1.0116,1.0124,1.01145,1.0124,2552399996.0
2007-09-19 10:35:00,1.0124,1.01245,1.0117,1.0117,1065999996.0
2007-09-19 10:40:00,1.0117,1.0121,1.0116,1.0121,707600002.0
2007-09-19 10:45:00,1.0121,1.0121,1.0117,1.01195,1709100004.0
2007-09-19 10:50:00,1.012,1.0124,1.01185,1.0124,421700000.0
2007-09-19 10:55:00,1.0124,1.0127,1.0118,1.0127,2138162359.0
2007-09-19 11:00:00,1.0127,1.0129,1.0116,1.0122,1344900003.0
2007-09-19 11:05:00,1.0122,1.013,1.01175,1.0129,2316100001.0
2007-09-19 11:10:00,1.013,1.0131,1.0126,1.0131,1211200000.0
2007-09-19 11:15:00,1.0131,1.0137,1.013,1.01345,2488699993.0
2007-09-19 11:20:00,1.01345,1.01355,1.013,1.0132,1066400001.0
2007-09-19 11:25:00,1.0132,1.0133,1.0128,1.0128,519500001.0
2007-09-19 11:30:00,1.0128,1.014,1.01275,1.01395,1733350005.0
2007-09-19 11:35:00,1.01395,1.0143,1.0133,1.01375,3043400011.0
2007-09-19 11:40:00,1.01375,1.0144,1.01375,1.01435,2257100002.0
2007-09-19 11:45:00,1.0143,1.0144,1.0138,1.0141,723000001.0
2007-09-19 11:50:00,1.0141,1.0144,1.01405,1.0141,565099999.0
2007-09-19 11:55:00,1.0141,1.0147,1.01395,1.0145,1598100006.0
2007-09-19 12:00:00,1.01445,1.0154,1.01445,1.0152,1870700005.0
2007-09-19 12:05:00,1.0152,1.0152,1.0144,1.01445,669200002.0
2007-09-19 12:10:00,1.01445,1.0153,1.0143,1.01515,612100000.0
2007-09-19 12:15:00,1.0151,1.0157,1.01505,1.0154,507600000.0
2007-09-19 12:20:00,1.0154,1.0156,1.015,1.01525,1177400000.0
2007-09-19 12:25:00,1.0153,1.01535,1.01345,1.0136,2332099995.0
2007-09-19 12:30:00,1.0136,1.0139,1.0135,1.0138,539600000.0
2007-09-19 12:35:00,1.0138,1.014,1.0136,1.0139,962500001.0
2007-09-19 12:40:00,1.0139,1.015,1.0137,1.0148,1851999990.0
2007-09-19 12:45:00,1.0148,1.0156,1.01475,1.015,442600000.0
2007-09-19 12:50:00,1.0151,1.0153,1.01475,1.0151,986499996.0
2007-09-19 12:55:00,1.0151,1.0158,1.0144,1.0155,1271902001.0
2007-09-19 13:00:00,1.0155,1.01765,1.0155,1.0169,5623735276.0
2007-09-19 13:05:00,1.01695,1.017,1.0161,1.01625,3386066091.0
2007-09-19 13:10:00,1.01625,1.0164,1.0159,1.01595,816000001.0
2007-09-19 13:15:00,1.01595,1.016,1.0152,1.0152,891400000.0
2007-09-19 13:20:00,1.0152,1.0152,1.01385,1.0141,3152300003.0
2007-09-19 13:25:00,1.0141,1.01425,1.01395,1.01415,1246099991.0
2007-09-19 13:30:00,1.01415,1.0143,1.0138,1.014,1891719437.0
2007-09-19 13:35:00,1.014,1.014,1.01255,1.013,4655899983.0
2007-09-19 13:40:00,1.01295,1.01325,1.0117,1.01215,3617501326.0
2007-09-19 13:45:00,1.01215,1.0125,1.0119,1.0125,2912837941.0
2007-09-19 13:50:00,1.0125,1.0126,1.01185,1.0122,4279212071.0
2007-09-19 13:55:00,1.01215,1.0124,1.01195,1.0122,4226900021.0
2007-09-19 14:00:00,1.0122,1.0129,1.012,1.0125,2083699999.0
2007-09-19 14:05:00,1.0125,1.01285,1.0122,1.0125,1627300002.0
2007-09-19 14:10:00,1.0125,1.0128,1.01245,1.0127,1710802530.0
2007-09-19 14:15:00,1.0127,1.0136,1.01265,1.01345,2791300003.0
2007-09-19 14:20:00,1.01345,1.01465,1.0134,1.01455,2269700003.0
2007-09-19 14:25:00,1.0146,1.01535,1.0142,1.0149,1831016997.0
2007-09-19 14:30:00,1.01465,1.0158,1.0139,1.01545,3680299995.0
2007-09-19 14:35:00,1.01545,1.0158,1.015,1.0157,4232650006.0
2007-09-19 14:40:00,1.0157,1.01605,1.01515,1.0158,3402700001.0
2007-09-19 14:45:00,1.0159,1.016,1.0152,1.0158,3315599991.0
2007-09-19 14:50:00,1.0158,1.01595,1.0156,1.01575,1482500001.0
2007-09-19 14:55:00,1.01575,1.0159,1.01545,1.0157,1274200000.0
2007-09-19 15:00:00,1.0158,1.0162,1.01565,1.01605,722260000.0
2007-09-19 15:05:00,1.01605,1.0168,1.01595,1.0164,3449200005.0
2007-09-19 15:10:00,1.0164,1.0164,1.01585,1.016,1336195000.0
2007-09-19 15:15:00,1.016,1.0161,1.01555,1.0158,2563100002.0
2007-09-19 15:20:00,1.0158,1.01605,1.0156,1.01575,1353900002.0
2007-09-19 15:25:00,1.0158,1.016,1.01515,1.016,2367499999.0
2007-09-19 15:30:00,1.016,1.01605,1.01565,1.0157,2005469998.0
2007-09-19 15:35:00,1.0157,1.0163,1.01555,1.016,2199699999.0
2007-09-19 15:40:00,1.016,1.017,1.016,1.017,1954400005.0
2007-09-19 15:45:00,1.017,1.017,1.0161,1.0166,2508200008.0
2007-09-19 15:50:00,1.0166,1.0168,1.0158,1.0161,4411299993.0
2007-09-19 15:55:00,1.0161,1.0162,1.0148,1.0148,4225200013.0
2007-09-19 16:00:00,1.0148,1.0156,1.0145,1.0156,4848399992.0
2007-09-19 16:05:00,1.0156,1.0172,1.0156,1.0172,4036200007.0
2007-09-19 16:10:00,1.0172,1.0174,1.01635,1.0164,5114100001.0
2007-09-19 16:15:00,1.0164,1.0164,1.0155,1.0155,3541900004.0
2007-09-19 16:20:00,1.0155,1.0157,1.01505,1.01525,3867300000.0
2007-09-19 16:25:00,1.0153,1.0155,1.01495,1.0154,3776800007.0
2007-09-19 16:30:00,1.0154,1.0159,1.01425,1.01575,4380432001.0
2007-09-19 16:35:00,1.0163,1.0167,1.0159,1.0165,2578599997.0
2007-09-19 16:40:00,1.0166,1.0171,1.01645,1.0167,4506899981.0
2007-09-19 16:45:00,1.0168,1.0168,1.0163,1.0165,4083399997.0
2007-09-19 16:50:00,1.0165,1.0167,1.0162,1.01625,3434900001.0
2007-09-19 16:55:00,1.01625,1.01625,1.0147,1.0156,5962300020.0
2007-09-19 17:00:00,1.0157,1.0164,1.01555,1.0156,4299900004.0
2007-09-19 17:05:00,1.0156,1.01585,1.0153,1.01565,4088899995.0
2007-09-19 17:10:00,1.01565,1.01575,1.0152,1.01525,1908599998.0
2007-09-19 17:15:00,1.01525,1.0153,1.01485,1.01495,3137299999.0
2007-09-19 17:20:00,1.01495,1.015,1.0145,1.01465,1184599999.0
2007-09-19 17:25:00,1.0147,1.015,1.01455,1.0146,2736800000.0
2007-09-19 17:30:00,1.01455,1.0148,1.01455,1.0146,2361700003.0
2007-09-19 17:35:00,1.01455,1.0147,1.01424,1.0147,1183099998.0
2007-09-19 17:40:00,1.0147,1.0153,1.01465,1.0151,2589099987.0
2007-09-19 17:45:00,1.0151,1.0153,1.01495,1.0151,2968299992.0
2007-09-19 17:50:00,1.0151,1.0153,1.0151,1.0153,2583899995.0
2007-09-19 17:55:00,1.0153,1.0153,1.01455,1.0147,2373400000.0
2007-09-19 18:00:00,1.0147,1.0147,1.0141,1.0142,2494600009.0
2007-09-19 18:05:00,1.0142,1.0144,1.0141,1.0141,2572400005.0
2007-09-19 18:10:00,1.01405,1.0144,1.01325,1.0142,2917000017.0
2007-09-19 18:15:00,1.0142,1.0143,1.0138,1.0142,2253200000.0
2007-09-19 18:20:00,1.0142,1.0144,1.014,1.0141,1633050001.0
2007-09-19 18:25:00,1.0141,1.0141,1.0134,1.0134,825713567.0
2007-09-19 18:30:00,1.0134,1.0138,1.0131,1.0137,3240099997.0
2007-09-19 18:35:00,1.0137,1.014,1.01355,1.0137,1511700001.0
2007-09-19 18:40:00,1.0137,1.014,1.01365,1.0138,1885100010.0
2007-09-19 18:45:00,1.01375,1.0149,1.01375,1.0145,4040300005.0
2007-09-19 18:50:00,1.0144,1.0156,1.01435,1.0151,3956200004.0
2007-09-19 18:55:00,1.0151,1.0152,1.0145,1.0148,2390600000.0
2007-09-19 19:00:00,1.0148,1.0151,1.01475,1.0149,1976600006.0
2007-09-19 19:05:00,1.015,1.0155,1.01495,1.01525,911699996.0
2007-09-19 19:10:00,1.01525,1.0153,1.0147,1.0148,2449000000.0
2007-09-19 19:15:00,1.0148,1.015,1.0147,1.0148,1143299999.0
2007-09-19 19:20:00,1.0148,1.0149,1.0147,1.0147,602900001.0
2007-09-19 19:25:00,1.0149,1.0149,1.0143,1.0143,836500000.0
2007-09-19 19:30:00,1.0144,1.0145,1.014,1.0145,1725399999.0
2007-09-19 19:35:00,1.0145,1.0147,1.01445,1.01445,903700002.0
2007-09-19 19:40:00,1.0145,1.0145,1.0139,1.0139,802800002.0
2007-09-19 19:45:00,1.0139,1.0139,1.01325,1.0136,2451800005.0
2007-09-19 19:50:00,1.01355,1.0139,1.01345,1.0137,488700000.0
2007-09-19 19:55:00,1.0137,1.0142,1.0136,1.0141,1211600001.0
2007-09-19 20:00:00,1.0141,1.0145,1.01405,1.0144,1806899989.0
2007-09-19 20:05:00,1.0144,1.0145,1.01405,1.0141,1611400001.0
2007-09-19 20:10:00,1.0141,1.0141,1.0134,1.01365,2761099991.0
2007-09-19 20:15:00,1.01365,1.0143,1.01365,1.0142,833599999.0
2007-09-19 20:20:00,1.0142,1.01465,1.0142,1.01465,818099996.0
2007-09-19 20:25:00,1.01465,1.01475,1.0139,1.01395,1184299995.0
2007-09-19 20:30:00,1.0139,1.01395,1.0136,1.0137,1793999999.0
2007-09-19 20:35:00,1.0137,1.0137,1.01325,1.01325,1524400004.0
2007-09-19 20:40:00,1.0132,1.0135,1.01305,1.0135,2268599992.0
2007-09-19 20:45:00,1.0135,1.0139,1.01335,1.01385,2317900000.0
2007-09-19 20:50:00,1.01385,1.0143,1.01385,1.0141,1792799998.0
2007-09-19 20:55:00,1.0141,1.0142,1.0137,1.014,3040599996.0
2007-09-19 21:00:00,1.014,1.0142,1.0139,1.0141,1909299998.0
2007-09-19 21:05:00,1.01405,1.0143,1.01405,1.01415,1706999998.0
2007-09-19 21:10:00,1.0142,1.0146,1.014,1.0145,1450500007.0
2007-09-19 21:15:00,1.0145,1.0148,1.0144,1.01455,1187499999.0
2007-09-19 21:20:00,1.0146,1.0149,1.01445,1.0149,855400002.0
2007-09-19 21:25:00,1.0149,1.0149,1.01455,1.01465,647000001.0
2007-09-19 21:30:00,1.0147,1.0149,1.01445,1.01445,551799999.0
2007-09-19 21:35:00,1.01445,1.0146,1.01425,1.0145,766500001.0
2007-09-19 21:40:00,1.0145,1.0147,1.0145,1.0146,609100000.0
2007-09-19 21:45:00,1.0146,1.0149,1.0145,1.01475,604500001.0
2007-09-19 21:50:00,1.0149,1.0149,1.0147,1.0148,290700000.0
2007-09-19 21:55:00,1.0149,1.01525,1.0146,1.01505,677000002.0
2007-09-19 22:00:00,1.01505,1.01525,1.01495,1.0152,653600004.0
2007-09-19 22:05:00,1.01515,1.0154,1.0151,1.01525,572799999.0
2007-09-19 22:10:00,1.01525,1.0154,1.0151,1.01525,695100000.0
2007-09-19 22:15:00,1.01525,1.0153,1.01505,1.0151,283400003.0
2007-09-19 22:20:00,1.0151,1.01525,1.015,1.0151,1014100000.0
2007-09-19 22:25:00,1.0151,1.0152,1.0148,1.0151,2117395715.0
2007-09-19 22:30:00,1.0152,1.0155,1.01515,1.0153,1116200002.0
2007-09-19 22:35:00,1.0153,1.0153,1.01455,1.01455,890700000.0
2007-09-19 22:40:00,1.01455,1.0152,1.01455,1.0148,1535300001.0
2007-09-19 22:45:00,1.0148,1.015,1.0146,1.0148,662000001.0
2007-09-19 22:50:00,1.0148,1.0151,1.0147,1.0149,575000000.0
2007-09-19 22:55:00,1.015,1.0152,1.0149,1.015,287300000.0
2007-09-19 23:00:00,1.0149,1.015,1.01466,1.01467,147899997.0
2007-09-19 23:05:00,1.0149,1.0152,1.01473,1.01507,1346899997.0
2007-09-19 23:10:00,1.01507,1.01532,1.01503,1.01514,700200001.0
2007-09-19 23:15:00,1.01482,1.0154,1.01477,1.0152,475099999.0
2007-09-19 23:20:00,1.0152,1.0152,1.01465,1.0151,400800000.0
2007-09-19 23:25:00,1.0151,1.0151,1.0148,1.0148,86100000.0
2007-09-19 23:30:00,1.01462,1.0149,1.01428,1.0149,1256800005.0
2007-09-19 23:35:00,1.0149,1.0149,1.0141,1.0144,297300000.0
2007-09-19 23:40:00,1.01426,1.0146,1.01412,1.0146,1264399998.0
2007-09-19 23:45:00,1.0144,1.0145,1.01389,1.01396,448600000.0
2007-09-19 23:50:00,1.01435,1.01435,1.01363,1.01415,624600001.0
2007-09-19 23:55:00,1.0142,1.0142,1.01391,1.0142,173700000.0
2007-09-20 00:00:00,1.0142,1.0149,1.0142,1.0148,193599999.0
2007-09-20 00:05:00,1.0144,1.0148,1.01414,1.01435,121200000.0
2007-09-20 00:10:00,1.01444,1.0148,1.01434,1.01441,373752724.0
2007-09-20 00:15:00,1.01439,1.0146,1.01437,1.0146,289500002.0
2007-09-20 00:20:00,1.01453,1.01495,1.01442,1.01487,214200001.0
2007-09-20 00:25:00,1.01485,1.01495,1.01452,1.0149,334900000.0
2007-09-20 00:30:00,1.0149,1.01495,1.01415,1.01415,280900000.0
2007-09-20 00:35:00,1.01431,1.01455,1.01418,1.01445,614300003.0
2007-09-20 00:40:00,1.0147,1.0147,1.01445,1.01454,191600002.0
2007-09-20 00:45:00,1.0145,1.0147,1.01431,1.01448,242500001.0
2007-09-20 00:50:00,1.01449,1.0147,1.01414,1.01448,390700000.0
2007-09-20 00:55:00,1.0145,1.0147,1.01432,1.0144,316400000.0
2007-09-20 01:00:00,1.0144,1.0144,1.01384,1.01415,168100001.0
2007-09-20 01:05:00,1.01387,1.0143,1.01378,1.01415,492300001.0
2007-09-20 01:10:00,1.01415,1.01415,1.01358,1.01364,212700000.0
2007-09-20 01:15:00,1.0139,1.014,1.0137,1.01395,396700000.0
2007-09-20 01:20:00,1.014,1.014,1.01323,1.01365,353199998.0
2007-09-20 01:25:00,1.01365,1.01365,1.01327,1.01355,160000000.0
2007-09-20 01:30:00,1.0136,1.0136,1.01321,1.01355,191400000.0
2007-09-20 01:35:00,1.0136,1.01365,1.0136,1.01365,76000000.0
2007-09-20 01:40:00,1.01348,1.0138,1.01329,1.01375,209300000.0
2007-09-20 01:45:00,1.01339,1.01385,1.01339,1.01375,408900000.0
2007-09-20 01:50:00,1.01365,1.01375,1.013,1.0134,785000000.0
2007-09-20 01:55:00,1.01335,1.0137,1.0131,1.0133,1395299993.0
2007-09-20 02:00:00,1.0133,1.0136,1.0132,1.01325,327400000.0
2007-09-20 02:05:00,1.01324,1.01331,1.01292,1.01315,219600001.0
2007-09-20 02:10:00,1.0131,1.0132,1.01277,1.01284,471999999.0
2007-09-20 02:15:00,1.01303,1.01325,1.01296,1.0132,159599999.0
2007-09-20 02:20:00,1.0132,1.0133,1.01276,1.0132,266900000.0
2007-09-20 02:25:00,1.0132,1.0132,1.01261,1.01282,172000000.0
2007-09-20 02:30:00,1.0131,1.0131,1.01269,1.01285,164400001.0
2007-09-20 02:35:00,1.01279,1.01325,1.01274,1.0131,584000005.0
2007-09-20 02:40:00,1.0131,1.0131,1.0126,1.01285,537599999.0
2007-09-20 02:45:00,1.01267,1.01295,1.01229,1.01275,328800002.0
2007-09-20 02:50:00,1.013,1.0137,1.0128,1.0137,1247700000.0
2007-09-20 02:55:00,1.0137,1.0138,1.0128,1.01305,1498499996.0
2007-09-20 03:00:00,1.01305,1.01325,1.01277,1.0132,315299999.0
2007-09-20 03:05:00,1.0132,1.01325,1.01315,1.0132,229100000.0
2007-09-20 03:10:00,1.0132,1.0132,1.0131,1.0132,292900000.0
2007-09-20 03:15:00,1.0132,1.0134,1.013,1.0134,530099998.0
2007-09-20 03:20:00,1.0134,1.0137,1.0134,1.0135,389100000.0
2007-09-20 03:25:00,1.0135,1.0135,1.0133,1.0134,323699999.0
2007-09-20 03:30:00,1.0134,1.0135,1.01325,1.0134,1046700000.0
2007-09-20 03:35:00,1.0134,1.0135,1.01335,1.0134,1052899998.0
2007-09-20 03:40:00,1.0134,1.0134,1.01335,1.0134,76000000.0
2007-09-20 03:45:00,1.0134,1.0135,1.01316,1.0135,197600000.0
2007-09-20 03:50:00,1.01345,1.0135,1.01315,1.01325,569300000.0
2007-09-20 03:55:00,1.01325,1.0133,1.01315,1.01315,245300000.0
2007-09-20 04:00:00,1.0132,1.0133,1.01295,1.013,313800002.0
2007-09-20 04:05:00,1.01305,1.0133,1.01285,1.0133,474700000.0
2007-09-20 04:10:00,1.01325,1.0133,1.01305,1.01325,459500001.0
2007-09-20 04:15:00,1.01325,1.0135,1.01325,1.0135,793400001.0
2007-09-20 04:20:00,1.0135,1.0136,1.01345,1.0136,306200000.0
2007-09-20 04:25:00,1.0136,1.0136,1.01355,1.0136,409600000.0
2007-09-20 04:30:00,1.0136,1.01395,1.01355,1.0137,860699998.0
2007-09-20 04:35:00,1.0137,1.014,1.0137,1.014,407100001.0
2007-09-20 04:40:00,1.014,1.0144,1.01355,1.0136,1245100000.0
2007-09-20 04:45:00,1.0136,1.0136,1.01305,1.01305,502999996.0
2007-09-20 04:50:00,1.01305,1.0133,1.01253,1.01283,225200000.0
2007-09-20 04:55:00,1.01295,1.0133,1.01253,1.0126,136900000.0
2007-09-20 05:00:00,1.01305,1.0133,1.01295,1.0132,809700001.0
2007-09-20 05:05:00,1.0132,1.0134,1.013,1.0134,437000002.0
2007-09-20 05:10:00,1.0134,1.0135,1.01276,1.013,1157299998.0
2007-09-20 05:15:00,1.0134,1.0134,1.01284,1.01335,402100000.0
2007-09-20 05:20:00,1.01335,1.0134,1.0133,1.0134,364400000.0
2007-09-20 05:25:00,1.0134,1.0134,1.0133,1.0134,494300000.0
2007-09-20 05:30:00,1.0134,1.0134,1.01335,1.01335,334400000.0
2007-09-20 05:35:00,1.0134,1.0134,1.0133,1.0134,241000000.0
2007-09-20 05:40:00,1.0134,1.0134,1.0133,1.0134,267700000.0
2007-09-20 05:45:00,1.0134,1.0135,1.01335,1.0134,157800000.0
2007-09-20 05:50:00,1.0134,1.0136,1.0133,1.0133,304400000.0
2007-09-20 05:55:00,1.0133,1.01365,1.01301,1.0134,389900000.0
2007-09-20 06:00:00,1.0134,1.0138,1.01323,1.01365,490200004.0
2007-09-20 06:05:00,1.01355,1.0136,1.01325,1.0133,478300001.0
2007-09-20 06:10:00,1.0133,1.0134,1.01325,1.01335,159200000.0
2007-09-20 06:15:00,1.01335,1.0135,1.01335,1.0135,161700002.0
2007-09-20 06:20:00,1.01345,1.0135,1.01335,1.01345,302700000.0
2007-09-20 06:25:00,1.0134,1.0135,1.0134,1.0135,128700000.0
2007-09-20 06:30:00,1.01345,1.0136,1.01345,1.0136,460900000.0
2007-09-20 06:35:00,1.01355,1.0139,1.01355,1.0138,297900002.0
2007-09-20 06:40:00,1.0138,1.0138,1.01345,1.0135,174900000.0
2007-09-20 06:45:00,1.0135,1.0136,1.0132,1.01339,508800000.0
2007-09-20 06:50:00,1.01328,1.0135,1.0132,1.01345,868000000.0
2007-09-20 06:55:00,1.01345,1.01345,1.01305,1.01316,1295300000.0
2007-09-20 07:00:00,1.01325,1.01335,1.01303,1.0132,536100000.0
2007-09-20 07:05:00,1.0132,1.01335,1.01315,1.0133,275700000.0
2007-09-20 07:10:00,1.0133,1.0135,1.01325,1.0133,330400000.0
2007-09-20 07:15:00,1.0133,1.014,1.01325,1.014,764300000.0
2007-09-20 07:20:00,1.014,1.014,1.01375,1.01375,341300000.0
2007-09-20 07:25:00,1.0138,1.014,1.01324,1.01375,1232100002.0
2007-09-20 07:30:00,1.01375,1.01375,1.01317,1.01348,1508700000.0
2007-09-20 07:35:00,1.0137,1.0138,1.0136,1.0137,244200001.0
2007-09-20 07:40:00,1.0137,1.0137,1.0135,1.0136,325400001.0
2007-09-20 07:45:00,1.0136,1.0137,1.01355,1.0136,294499999.0
2007-09-20 07:50:00,1.0136,1.01365,1.0132,1.0132,502400002.0
2007-09-20 07:55:00,1.01325,1.01325,1.01295,1.01305,319100000.0
2007-09-20 08:00:00,1.01305,1.01325,1.0127,1.01305,430099999.0
2007-09-20 08:05:00,1.01305,1.01325,1.01255,1.0127,784900001.0
2007-09-20 08:10:00,1.0126,1.0132,1.01245,1.0132,1162099998.0
2007-09-20 08:15:00,1.0132,1.0134,1.01305,1.0133,856100001.0
2007-09-20 08:20:00,1.0133,1.0134,1.0127,1.01275,824499998.0
2007-09-20 08:25:00,1.0127,1.01275,1.0116,1.0122,2453899994.0
2007-09-20 08:30:00,1.01225,1.0124,1.0107,1.011,2590099998.0
2007-09-20 08:35:00,1.011,1.01105,1.01,1.0106,2344552943.0
2007-09-20 08:40:00,1.0106,1.0106,1.0095,1.00955,2230500000.0
2007-09-20 08:45:00,1.0096,1.01005,1.00955,1.0098,1585200003.0
2007-09-20 08:50:00,1.0098,1.00995,1.00935,1.00945,1502200000.0
2007-09-20 08:55:00,1.00945,1.00985,1.00915,1.00985,1139700004.0
2007-09-20 09:00:00,1.0098,1.0101,1.00935,1.0101,961400004.0
2007-09-20 09:05:00,1.0101,1.011,1.0101,1.0109,1094700002.0
2007-09-20 09:10:00,1.0109,1.0115,1.01,1.0101,2236196606.0
2007-09-20 09:15:00,1.0101,1.0106,1.00995,1.0101,1619699999.0
2007-09-20 09:20:00,1.0101,1.01015,1.0087,1.0089,1818800001.0
2007-09-20 09:25:00,1.0089,1.0093,1.00885,1.009,1081299997.0
2007-09-20 09:30:00,1.009,1.0101,1.00875,1.0099,2733599998.0
2007-09-20 09:35:00,1.0099,1.0103,1.00985,1.0101,1515449999.0
2007-09-20 09:40:00,1.01005,1.0115,1.0099,1.0115,1491699998.0
2007-09-20 09:45:00,1.0115,1.0129,1.01135,1.01165,2951900000.0
2007-09-20 09:50:00,1.0117,1.012,1.01105,1.01155,1590699998.0
2007-09-20 09:55:00,1.01155,1.01155,1.0095,1.011,2810299993.0
2007-09-20 10:00:00,1.011,1.0118,1.0106,1.0115,3095799993.0
2007-09-20 10:05:00,1.01145,1.0115,1.0111,1.0112,672100000.0
2007-09-20 10:10:00,1.0112,1.0113,1.011,1.0112,897000002.0
2007-09-20 10:15:00,1.01115,1.01115,1.01045,1.0109,1157900005.0
2007-09-20 10:20:00,1.01085,1.0109,1.01065,1.01075,2023099991.0
2007-09-20 10:25:00,1.01075,1.011,1.01065,1.011,1166099998.0
2007-09-20 10:30:00,1.01095,1.011,1.01075,1.011,755400003.0
2007-09-20 10:35:00,1.011,1.01135,1.011,1.0113,488099998.0
2007-09-20 10:40:00,1.0113,1.0119,1.0113,1.01165,1638699995.0
2007-09-20 10:45:00,1.01165,1.01165,1.0111,1.01125,760099993.0
2007-09-20 10:50:00,1.01125,1.01145,1.0112,1.0114,267700000.0
2007-09-20 10:55:00,1.0114,1.0115,1.01125,1.0113,344800000.0
2007-09-20 11:00:00,1.01125,1.0115,1.01115,1.01135,508899999.0
2007-09-20 11:05:00,1.0115,1.0118,1.0113,1.01175,894600000.0
2007-09-20 11:10:00,1.01175,1.01275,1.01175,1.01235,1429699998.0
2007-09-20 11:15:00,1.01235,1.0125,1.0122,1.01235,887699997.0
2007-09-20 11:20:00,1.01235,1.0125,1.0122,1.0123,704299998.0
2007-09-20 11:25:00,1.0123,1.0125,1.0122,1.0124,1226599997.0
2007-09-20 11:30:00,1.0124,1.0131,1.0123,1.01245,1427799995.0
2007-09-20 11:35:00,1.01245,1.0127,1.0124,1.01245,1289399998.0
2007-09-20 11:40:00,1.01245,1.0127,1.0112,1.0115,1904899999.0
2007-09-20 11:45:00,1.0115,1.0115,1.011,1.01105,1734399999.0
2007-09-20 11:50:00,1.01105,1.01135,1.011,1.011,1194400001.0
2007-09-20 11:55:00,1.011,1.011,1.01075,1.0109,806800002.0
2007-09-20 12:00:00,1.0109,1.011,1.01055,1.011,1133031504.0
2007-09-20 12:05:00,1.01095,1.0111,1.0108,1.0111,923199998.0
2007-09-20 12:10:00,1.01105,1.0113,1.0105,1.0105,699799999.0
2007-09-20 12:15:00,1.0105,1.0107,1.0104,1.01045,706800002.0
2007-09-20 12:20:00,1.01045,1.0107,1.01035,1.0105,566599997.0
2007-09-20 12:25:00,1.0105,1.0107,1.0094,1.0094,876200001.0
2007-09-20 12:30:00,1.00935,1.01015,1.00925,1.01015,1189899997.0
2007-09-20 12:35:00,1.01015,1.01015,1.00875,1.00905,2340799994.0
2007-09-20 12:40:00,1.00905,1.0091,1.0087,1.0087,1327399995.0
2007-09-20 12:45:00,1.0088,1.0097,1.0087,1.0092,2167099993.0
2007-09-20 12:50:00,1.0092,1.0098,1.00865,1.0093,2036300000.0
2007-09-20 12:55:00,1.0093,1.0095,1.00875,1.0095,1671399996.0
2007-09-20 13:00:00,1.00945,1.0095,1.0064,1.0065,3847200006.0
2007-09-20 13:05:00,1.0066,1.0074,1.00425,1.00455,4479799995.0
2007-09-20 13:10:00,1.00455,1.00535,1.00365,1.00485,2033000002.0
2007-09-20 13:15:00,1.00485,1.00485,1.00375,1.00425,1773580000.0
2007-09-20 13:20:00,1.00425,1.005,1.0042,1.0048,2058099994.0
2007-09-20 13:25:00,1.0048,1.0056,1.00445,1.00545,1980240003.0
2007-09-20 13:30:00,1.0055,1.0058,1.0051,1.00515,1400400000.0
2007-09-20 13:35:00,1.00515,1.00515,1.0038,1.0043,2633800001.0
2007-09-20 13:40:00,1.0043,1.0053,1.0043,1.005,1784800001.0
2007-09-20 13:45:00,1.005,1.0055,1.00425,1.00545,2952600004.0
2007-09-20 13:50:00,1.0055,1.0055,1.0037,1.0038,2146960000.0
2007-09-20 13:55:00,1.0038,1.0038,1.0026,1.0034,4477899996.0
2007-09-20 14:00:00,1.0034,1.0037,1.0025,1.00285,3345900006.0
2007-09-20 14:05:00,1.00285,1.0029,1.0017,1.0018,5429099988.0
2007-09-20 14:10:00,1.002,1.0021,1.00045,1.00055,4001900001.0
2007-09-20 14:15:00,1.0006,1.0018,1.0004,1.00155,3841499990.0
2007-09-20 14:20:00,1.00155,1.0029,1.00145,1.00245,4619399992.0
2007-09-20 14:25:00,1.00245,1.00245,1.0015,1.0018,4104000001.0
2007-09-20 14:30:00,1.0018,1.0025,1.00145,1.0025,4989061710.0
2007-09-20 14:35:00,1.0025,1.0025,1.00175,1.00175,3934700001.0
2007-09-20 14:40:00,1.00175,1.0021,1.0017,1.0019,1927800001.0
2007-09-20 14:45:00,1.002,1.0024,1.002,1.00215,1362200000.0
2007-09-20 14:50:00,1.00225,1.00275,1.0022,1.00235,1916799998.0
2007-09-20 14:55:00,1.00235,1.0024,1.0014,1.0016,3417099994.0
2007-09-20 15:00:00,1.0016,1.0024,1.0013,1.0013,4925300008.0
2007-09-20 15:05:00,1.0013,1.0018,1.0011,1.0011,4887600015.0
2007-09-20 15:10:00,1.0011,1.00115,1.0001,1.00055,5437599996.0
2007-09-20 15:15:00,1.00055,1.0011,1.00045,1.0006,3499700338.0
2007-09-20 15:20:00,1.0006,1.0013,1.00015,1.0007,3234199995.0
2007-09-20 15:25:00,1.0007,1.0017,1.00045,1.001,4343500001.0
2007-09-20 15:30:00,1.00105,1.00215,1.001,1.0018,5014999998.0
2007-09-20 15:35:00,1.0018,1.0028,1.00175,1.0027,4320300000.0
2007-09-20 15:40:00,1.00265,1.0028,1.0019,1.0021,4319699997.0
2007-09-20 15:45:00,1.0023,1.0023,1.0013,1.0014,3173700003.0
2007-09-20 15:50:00,1.0014,1.0015,1.0011,1.00145,3136799995.0
2007-09-20 15:55:00,1.0014,1.0016,1.00105,1.0011,2211799999.0
2007-09-20 16:00:00,1.0011,1.0014,1.0006,1.00085,4232700002.0
2007-09-20 16:05:00,1.00085,1.001,1.0005,1.0007,4564499990.0
2007-09-20 16:10:00,1.0007,1.0014,1.0006,1.00095,5595699991.0
2007-09-20 16:15:00,1.00095,1.0011,1.00055,1.0007,3672249989.0
2007-09-20 16:20:00,1.0007,1.001,1.00045,1.0007,3974699983.0
2007-09-20 16:25:00,1.0007,1.0009,1.0004,1.00055,3574699999.0
2007-09-20 16:30:00,1.00055,1.0011,1.00045,1.00045,6361700014.0
2007-09-20 16:35:00,1.0005,1.0008,1.0002,1.0003,6189600021.0
2007-09-20 16:40:00,1.0003,1.0008,1.0003,1.0006,5730500010.0
2007-09-20 16:45:00,1.0006,1.0006,1.00025,1.0004,7408700007.0
2007-09-20 16:50:00,1.0002,1.0004,1.0,1.0004,8805199999.0
2007-09-20 16:55:00,1.0004,1.001,0.99955,1.0004,6303399991.0
2007-09-20 17:00:00,1.0003,1.0016,1.0002,1.0015,7794699969.0
2007-09-20 17:05:00,1.00155,1.00155,1.00095,1.001,5070999982.0
2007-09-20 17:10:00,1.001,1.0017,1.0008,1.00125,5063100004.0
2007-09-20 17:15:00,1.0013,1.0021,1.0012,1.0013,7400699996.0
2007-09-20 17:20:00,1.0013,1.0015,1.00115,1.00125,5874799993.0
2007-09-20 17:25:00,1.00125,1.00125,1.0008,1.00105,5427999990.0
2007-09-20 17:30:00,1.0011,1.00125,1.00095,1.00095,4464500023.0
2007-09-20 17:35:00,1.00095,1.001,1.0007,1.0007,3057300012.0
2007-09-20 17:40:00,1.0007,1.00105,1.0006,1.0009,2479499997.0
2007-09-20 17:45:00,1.0009,1.00165,1.0009,1.00165,2172000002.0
2007-09-20 17:50:00,1.00165,1.0018,1.0012,1.0016,4125399984.0
2007-09-20 17:55:00,1.0016,1.0017,1.00105,1.00105,4633053586.0
2007-09-20 18:00:00,1.0014,1.0016,1.00125,1.0014,4438200018.0
2007-09-20 18:05:00,1.0013,1.0014,1.0013,1.0013,2529499999.0
2007-09-20 18:10:00,1.0014,1.0014,1.0008,1.0011,2893899987.0
2007-09-20 18:15:00,1.0011,1.0012,1.001,1.0012,1996500009.0
2007-09-20 18:20:00,1.0011,1.0018,1.0011,1.00165,2668999997.0
2007-09-20 18:25:00,1.00165,1.002,1.0011,1.0013,3497800022.0
2007-09-20 18:30:00,1.0013,1.0018,1.0013,1.0015,2448599996.0
2007-09-20 18:35:00,1.0015,1.00225,1.00125,1.002,2849699996.0
2007-09-20 18:40:00,1.002,1.0023,1.00165,1.002,2997399997.0
2007-09-20 18:45:00,1.00195,1.00225,1.0017,1.0019,2510000006.0
2007-09-20 18:50:00,1.0019,1.0023,1.0018,1.002,2870699990.0
2007-09-20 18:55:00,1.002,1.0022,1.00195,1.0022,2028899993.0
2007-09-20 19:00:00,1.0022,1.0022,1.0019,1.002,2354300001.0
2007-09-20 19:05:00,1.002,1.002,1.0017,1.0018,629800003.0
2007-09-20 19:10:00,1.0018,1.0018,1.00155,1.0017,2269000016.0
2007-09-20 19:15:00,1.0017,1.0021,1.00165,1.0018,1986400013.0
2007-09-20 19:20:00,1.00185,1.002,1.0018,1.0018,1425400020.0
2007-09-20 19:25:00,1.0018,1.0021,1.00175,1.002,2629800009.0
2007-09-20 19:30:00,1.002,1.002,1.00175,1.0019,1810200000.0
2007-09-20 19:35:00,1.0019,1.0019,1.0016,1.0019,1819198915.0
2007-09-20 19:40:00,1.002,1.0022,1.00185,1.0019,327400000.0
2007-09-20 19:45:00,1.0019,1.0019,1.00165,1.00165,1153500000.0
2007-09-20 19:50:00,1.00165,1.0018,1.0016,1.0017,1008900003.0
2007-09-20 19:55:00,1.0017,1.0018,1.00155,1.00175,1185600001.0
2007-09-20 20:00:00,1.00175,1.0019,1.00146,1.00149,1025099999.0
2007-09-20 20:05:00,1.0018,1.00195,1.0017,1.0017,448100000.0
2007-09-20 20:10:00,1.0017,1.0019,1.00155,1.0018,1815799997.0
2007-09-20 20:15:00,1.0018,1.0018,1.00125,1.0013,2980799996.0
2007-09-20 20:20:00,1.00135,1.00135,1.00105,1.00105,1261399997.0
2007-09-20 20:25:00,1.00105,1.0011,1.00055,1.0007,2043899997.0
2007-09-20 20:30:00,1.0007,1.0008,1.00035,1.0004,905967392.0
2007-09-20 20:35:00,1.0004,1.0005,0.99975,0.9999,3830100012.0
2007-09-20 20:40:00,0.99985,1.0003,0.99975,0.99985,4877399982.0
2007-09-20 20:45:00,0.99985,1.0,0.99915,0.9995,3560099982.0
2007-09-20 20:50:00,0.9994,1.00045,0.9994,1.0004,4758200007.0
2007-09-20 20:55:00,1.0004,1.0006,1.0002,1.0006,2384969467.0
2007-09-20 21:00:00,1.0006,1.0008,1.00055,1.0007,2063399994.0
2007-09-20 21:05:00,1.00065,1.0012,1.0006,1.00115,2083200006.0
2007-09-20 21:10:00,1.00115,1.0016,1.0009,1.0012,2442300006.0
2007-09-20 21:15:00,1.0012,1.0012,1.00095,1.0011,1591100011.0
2007-09-20 21:20:00,1.0011,1.0012,1.001,1.0011,651099999.0
2007-09-20 21:25:00,1.0011,1.0012,1.00085,1.001,1338099998.0
2007-09-20 21:30:00,1.001,1.0012,1.0009,1.001,1190561087.0
2007-09-20 21:35:00,1.001,1.00115,1.0009,1.0011,1030899997.0
2007-09-20 21:40:00,1.00105,1.0015,1.00095,1.001,1264001347.0
2007-09-20 21:45:00,1.001,1.0012,1.00095,1.0011,654388581.0
2007-09-20 21:50:00,1.0011,1.0014,1.00105,1.0013,1711257681.0
2007-09-20 21:55:00,1.0013,1.0014,1.0011,1.0013,1477099999.0
2007-09-20 22:00:00,1.0013,1.0015,1.00115,1.0013,1366800001.0
2007-09-20 22:05:00,1.0013,1.0014,1.00115,1.0013,1454499992.0
2007-09-20 22:10:00,1.0013,1.0013,1.00095,1.00095,689800003.0
2007-09-20 22:15:00,1.00095,1.0017,1.00095,1.0016,1102799996.0
2007-09-20 22:20:00,1.0016,1.0022,1.0015,1.0018,1095800001.0
2007-09-20 22:25:00,1.0017,1.0021,1.0017,1.002,1189399995.0
2007-09-20 22:30:00,1.002,1.0022,1.00185,1.0022,1050899999.0
2007-09-20 22:35:00,1.0022,1.0025,1.00205,1.0021,1025600000.0
2007-09-20 22:40:00,1.0021,1.003,1.0021,1.0023,1449099998.0
2007-09-20 22:45:00,1.00235,1.0028,1.0022,1.0025,701100000.0
2007-09-20 22:50:00,1.00245,1.00245,1.00205,1.00215,381600000.0
2007-09-20 22:55:00,1.00215,1.0022,1.00165,1.002,657099998.0
2007-09-20 23:00:00,1.0021,1.0024,1.0018,1.0019,159400000.0
2007-09-20 23:05:00,1.002,1.0022,1.0017,1.0017,383200004.0
2007-09-20 23:10:00,1.0019,1.0019,1.0008,1.001,608199998.0
2007-09-20 23:15:00,1.0013,1.0022,1.001,1.0018,844499999.0
2007-09-20 23:20:00,1.0018,1.0018,1.0002,1.00095,315200002.0
2007-09-20 23:25:00,1.0008,1.00095,1.0005,1.0008,129599999.0
2007-09-20 23:30:00,1.0007,1.0009,1.0004,1.0007,282300000.0
2007-09-20 23:35:00,1.0007,1.0017,1.00006,1.0013,1354800000.0
2007-09-20 23:40:00,1.0013,1.0017,1.001,1.0015,720399995.0
2007-09-20 23:45:00,1.0015,1.00156,1.00117,1.00117,1635600001.0
2007-09-20 23:50:00,1.00126,1.0017,1.00065,1.00145,822400002.0
2007-09-20 23:55:00,1.00155,1.00163,1.00115,1.00145,175200000.0
2007-09-21 00:00:00,1.00155,1.00157,1.00129,1.00155,299599999.0
2007-09-21 00:05:00,1.0015,1.00165,1.0013,1.0013,368799999.0
2007-09-21 00:10:00,1.0013,1.0013,1.0011,1.0012,196900000.0
2007-09-21 00:15:00,1.0012,1.0012,1.00093,1.001,189100000.0
2007-09-21 00:20:00,1.00095,1.001,1.00062,1.001,189100000.0
2007-09-21 00:25:00,1.001,1.00105,1.00075,1.00105,383000000.0
2007-09-21 00:30:00,1.00105,1.00107,1.0008,1.00107,507000004.0
2007-09-21 00:35:00,1.00105,1.0013,1.00094,1.00098,315400001.0
2007-09-21 00:40:00,1.0012,1.0015,1.0008,1.0008,279704000.0
2007-09-21 00:45:00,1.0008,1.0008,1.0005,1.0008,236500000.0
2007-09-21 00:50:00,1.0008,1.0011,1.00065,1.00089,488621784.0
2007-09-21 00:55:00,1.0011,1.0011,1.0006,1.00092,427700000.0
2007-09-21 01:00:00,1.0008,1.00097,1.00047,1.0008,247600000.0
2007-09-21 01:05:00,1.0005,1.0009,1.0005,1.0009,412899999.0
2007-09-21 01:10:00,1.00073,1.0009,1.00072,1.00085,295300000.0
2007-09-21 01:15:00,1.00085,1.00095,1.0008,1.00095,94600000.0
2007-09-21 01:20:00,1.00091,1.001,1.00071,1.00085,138000000.0
2007-09-21 01:25:00,1.00085,1.0009,1.00059,1.00059,192000000.0
2007-09-21 01:30:00,1.0009,1.00095,1.0003,1.00063,254600000.0
2007-09-21 01:35:00,1.00065,1.0009,1.00033,1.0009,126300000.0
2007-09-21 01:40:00,1.00068,1.00095,1.00051,1.0008,279400000.0
2007-09-21 01:45:00,1.0007,1.0007,1.00065,1.0007,233100000.0
2007-09-21 01:50:00,1.00075,1.0009,1.00065,1.0008,140300000.0
2007-09-21 01:55:00,1.00075,1.00075,1.0002,1.0003,469300000.0
2007-09-21 02:00:00,1.0003,1.00105,1.0003,1.00065,869999998.0
2007-09-21 02:05:00,1.00065,1.00085,1.0004,1.0007,613000001.0
2007-09-21 02:10:00,1.0007,1.002,1.00065,1.002,2553500000.0
2007-09-21 02:15:00,1.00205,1.00205,1.0014,1.00155,613700000.0
2007-09-21 02:20:00,1.0015,1.0016,1.00125,1.0015,406800001.0
2007-09-21 02:25:00,1.00145,1.00175,1.00114,1.0016,649500001.0
2007-09-21 02:30:00,1.0016,1.00175,1.0012,1.0013,723400002.0
2007-09-21 02:35:00,1.0012,1.0013,1.00105,1.0011,1317200000.0
2007-09-21 02:40:00,1.0011,1.0012,1.00075,1.00085,1652199999.0
2007-09-21 02:45:00,1.00085,1.0009,1.00045,1.00055,485000000.0
2007-09-21 02:50:00,1.0006,1.00085,1.00055,1.00065,319500000.0
2007-09-21 02:55:00,1.0006,1.00085,1.0003,1.0003,865300004.0
2007-09-21 03:00:00,1.0003,1.0006,1.0001,1.00015,848500000.0
2007-09-21 03:05:00,1.0002,1.0004,0.99975,1.00035,868200000.0
2007-09-21 03:10:00,1.00015,1.0004,0.99982,0.99997,331500000.0
2007-09-21 03:15:00,1.00035,1.0005,1.00035,1.0005,521999996.0
2007-09-21 03:20:00,1.0005,1.00055,1.00035,1.00055,244500000.0
2007-09-21 03:25:00,1.0005,1.00065,1.00045,1.0006,267800000.0
2007-09-21 03:30:00,1.0006,1.0008,1.0006,1.0007,180600000.0
2007-09-21 03:35:00,1.0007,1.0007,1.00032,1.00033,61100000.0
2007-09-21 03:40:00,1.0008,1.0008,1.00055,1.0007,134800000.0
2007-09-21 03:45:00,1.0006,1.0007,1.00003,1.00021,50700000.0
2007-09-21 03:50:00,1.0005,1.0006,1.0003,1.0006,326900002.0
2007-09-21 03:55:00,1.0006,1.0006,1.0005,1.0005,110600000.0
2007-09-21 04:00:00,1.0005,1.0005,1.0,1.0001,335200000.0
2007-09-21 04:05:00,1.0003,1.0006,1.00025,1.0005,136200000.0
2007-09-21 04:10:00,1.0004,1.0006,1.00015,1.0004,123200000.0
2007-09-21 04:15:00,1.0004,1.0005,0.99995,1.00025,666600001.0
2007-09-21 04:20:00,1.0003,1.0003,1.00025,1.00025,233000000.0
2007-09-21 04:25:00,1.0003,1.0005,0.99965,1.0004,108200000.0
2007-09-21 04:30:00,1.0003,1.0006,1.0003,1.0005,182900000.0
2007-09-21 04:35:00,1.0005,1.0006,1.0003,1.0004,269500000.0
2007-09-21 04:40:00,1.00009,1.0004,0.9999,1.0002,216600000.0
2007-09-21 04:45:00,1.0002,1.0004,1.0002,1.0004,23400000.0
2007-09-21 04:50:00,1.0004,1.00045,1.0001,1.0002,164400000.0
2007-09-21 04:55:00,1.0002,1.0002,1.0001,1.0002,94000002.0
2007-09-21 05:00:00,1.0002,1.0003,0.99959,1.0003,346600000.0
2007-09-21 05:05:00,0.99971,0.99994,0.99939,0.99956,455300000.0
2007-09-21 05:10:00,1.0003,1.0003,0.99968,1.0003,236600000.0
2007-09-21 05:15:00,1.0003,1.0003,0.99985,0.99995,521300003.0
2007-09-21 05:20:00,0.9999,0.99995,0.9991,0.9997,1124800000.0
2007-09-21 05:25:00,0.9997,1.0001,0.9995,0.9997,1073600000.0
2007-09-21 05:30:00,0.9997,0.9998,0.99965,0.9998,780800000.0
2007-09-21 05:35:00,0.9999,0.9999,0.99915,0.99915,1064599993.0
2007-09-21 05:40:00,0.9992,0.9996,0.99915,0.9995,1042799998.0
2007-09-21 05:45:00,0.99945,0.9997,0.9992,0.9994,427700001.0
2007-09-21 05:50:00,0.9994,0.9995,0.9992,0.9994,337999998.0
2007-09-21 05:55:00,0.9993,0.9995,0.99886,0.99945,633200001.0
2007-09-21 06:00:00,0.99945,0.99955,0.9994,0.99945,335200000.0
2007-09-21 06:05:00,0.9995,0.9996,0.99905,0.9991,599500004.0
2007-09-21 06:10:00,0.9991,0.9992,0.9984,0.99865,2648900006.0
2007-09-21 06:15:00,0.9987,0.9987,0.9964,0.9974,1762499995.0
2007-09-21 06:20:00,0.99745,0.9979,0.9963,0.9966,1832800004.0
2007-09-21 06:25:00,0.99665,0.997,0.9962,0.9963,668600002.0
2007-09-21 06:30:00,0.9962,0.9967,0.9961,0.99655,735899999.0
2007-09-21 06:35:00,0.9965,0.9967,0.99612,0.99635,634500000.0
2007-09-21 06:40:00,0.9963,0.9964,0.99605,0.9964,436900000.0
2007-09-21 06:45:00,0.99635,0.9964,0.99545,0.99545,756899995.0
2007-09-21 06:50:00,0.99545,0.99545,0.99445,0.9946,1700300002.0
2007-09-21 06:55:00,0.9946,0.995,0.9942,0.9945,1146500000.0
2007-09-21 07:00:00,0.9945,0.9951,0.99445,0.99475,1131800004.0
2007-09-21 07:05:00,0.9948,0.9956,0.9948,0.9956,2426799983.0
2007-09-21 07:10:00,0.9956,0.9958,0.9952,0.99535,746200000.0
2007-09-21 07:15:00,0.9953,0.99535,0.995,0.99505,276000000.0
2007-09-21 07:20:00,0.9952,0.996,0.9951,0.9959,131200000.0
2007-09-21 07:25:00,0.9959,0.99655,0.9956,0.99615,235742246.0
2007-09-21 07:30:00,0.99615,0.9971,0.996,0.99625,698700002.0
2007-09-21 07:35:00,0.99625,0.99645,0.99615,0.9963,195000000.0
2007-09-21 07:40:00,0.9963,0.99685,0.99625,0.99665,523800000.0
2007-09-21 07:45:00,0.99665,0.99725,0.99665,0.99705,355600000.0
2007-09-21 07:50:00,0.9972,0.99745,0.99685,0.99735,448599999.0
2007-09-21 07:55:00,0.99735,0.99795,0.9972,0.9977,1011699997.0
2007-09-21 08:00:00,0.99775,0.9978,0.9962,0.99685,707500001.0
2007-09-21 08:05:00,0.99695,0.9971,0.99675,0.99695,75900000.0
2007-09-21 08:10:00,0.99695,0.99725,0.99665,0.99705,267700000.0
2007-09-21 08:15:00,0.99705,0.9976,0.997,0.9976,248000000.0
2007-09-21 08:20:00,0.99755,0.99825,0.99745,0.99765,918100002.0
2007-09-21 08:25:00,0.99765,0.99765,0.9975,0.9975,367599994.0
2007-09-21 08:30:00,0.99755,0.9977,0.99655,0.9966,1026499999.0
2007-09-21 08:35:00,0.9967,0.9967,0.99315,0.995,1952376661.0
2007-09-21 08:40:00,0.995,0.996,0.9947,0.9957,1101700002.0
2007-09-21 08:45:00,0.99565,0.9968,0.99555,0.99655,1661900000.0
2007-09-21 08:50:00,0.9965,0.9968,0.9957,0.99615,494699999.0
2007-09-21 08:55:00,0.99615,0.9968,0.99605,0.99635,495399999.0
2007-09-21 09:00:00,0.99606,0.99755,0.99602,0.99725,600489238.0
2007-09-21 09:05:00,0.9973,0.998,0.99705,0.998,1122899998.0
2007-09-21 09:10:00,0.998,0.9988,0.9976,0.9982,1385400002.0
2007-09-21 09:15:00,0.9983,0.9991,0.9983,0.9987,2594299998.0
2007-09-21 09:20:00,0.99865,0.9987,0.9977,0.9977,894856578.0
2007-09-21 09:25:00,0.99765,0.9984,0.9971,0.9983,1465199999.0
2007-09-21 09:30:00,0.9983,0.9985,0.99765,0.9978,1574299999.0
2007-09-21 09:35:00,0.9978,0.9983,0.99775,0.99785,1127399995.0
2007-09-21 09:40:00,0.9979,0.998,0.9971,0.9971,883400002.0
2007-09-21 09:45:00,0.9972,0.9989,0.9972,0.9984,1348199998.0
2007-09-21 09:50:00,0.9984,0.9987,0.9983,0.99855,374399848.0
2007-09-21 09:55:00,0.99855,0.99855,0.99795,0.99795,446900002.0
2007-09-21 10:00:00,0.998,0.9984,0.99795,0.9982,1993753183.0
2007-09-21 10:05:00,0.9982,0.9985,0.99815,0.9982,1192100002.0
2007-09-21 10:10:00,0.9982,0.9985,0.9982,0.9984,904600001.0
2007-09-21 10:15:00,0.9984,0.9985,0.9978,0.9981,1358599998.0
2007-09-21 10:20:00,0.9981,0.9987,0.99805,0.9985,1032000001.0
2007-09-21 10:25:00,0.9986,0.9999,0.9986,0.99985,2388999994.0
2007-09-21 10:30:00,0.99985,1.00015,0.9996,0.9997,1405299997.0
2007-09-21 10:35:00,0.9997,1.0001,0.99965,0.9998,626299998.0
2007-09-21 10:40:00,0.9998,1.0,0.9997,0.9999,1037199999.0
2007-09-21 10:45:00,0.9999,1.0001,0.9993,0.9996,1524100000.0
2007-09-21 10:50:00,0.9996,0.9999,0.99895,0.9992,1200400004.0
2007-09-21 10:55:00,0.9992,0.9996,0.9983,0.9985,2304099996.0
2007-09-21 11:00:00,0.9986,0.9993,0.9986,0.999,651341856.0
2007-09-21 11:05:00,0.999,1.0007,0.999,1.0002,2258699994.0
2007-09-21 11:10:00,1.0002,1.0004,0.9994,0.9996,1116300000.0
2007-09-21 11:15:00,0.9996,1.0007,0.9995,1.0004,1188800001.0
2007-09-21 11:20:00,1.0004,1.0005,0.99995,1.0001,635299998.0
2007-09-21 11:25:00,1.0001,1.0005,1.0,1.00045,532000000.0
2007-09-21 11:30:00,1.0005,1.0005,0.9995,0.9996,1051700002.0
2007-09-21 11:35:00,0.9996,1.0,0.9995,0.9999,986600000.0
2007-09-21 11:40:00,0.9999,1.00005,0.9995,1.00005,591800000.0
2007-09-21 11:45:00,1.0,1.0001,0.9995,0.9999,723999997.0
2007-09-21 11:50:00,0.9999,1.0003,0.99965,0.9999,961454168.0
2007-09-21 11:55:00,0.9999,1.00045,0.9999,1.00025,1159298527.0
2007-09-21 12:00:00,1.00025,1.00045,1.0002,1.0002,409800000.0
2007-09-21 12:05:00,1.0002,1.0007,1.0002,1.0007,1427199995.0
2007-09-21 12:10:00,1.0008,1.0012,1.0007,1.0009,926100000.0
2007-09-21 12:15:00,1.001,1.001,1.00075,1.00095,245299999.0
2007-09-21 12:20:00,1.001,1.0021,1.001,1.0013,1563600000.0
2007-09-21 12:25:00,1.0013,1.0015,1.0007,1.0008,758399996.0
2007-09-21 12:30:00,1.0008,1.0011,1.0004,1.0008,1009999999.0
2007-09-21 12:35:00,1.0008,1.0013,1.0007,1.00075,916100000.0
2007-09-21 12:40:00,1.0007,1.00075,1.0005,1.0006,454000000.0
2007-09-21 12:45:00,1.0006,1.001,1.0005,1.0009,638200004.0
2007-09-21 12:50:00,1.0009,1.0013,1.0007,1.0008,811600000.0
2007-09-21 12:55:00,1.00075,1.0008,1.0003,1.00045,1710600006.0
2007-09-21 13:00:00,1.0005,1.0005,0.9998,1.0004,949599998.0
2007-09-21 13:05:00,1.0004,1.0006,1.0,1.0003,871000000.0
2007-09-21 13:10:00,1.0003,1.0003,0.9992,0.99945,1068000003.0
2007-09-21 13:15:00,0.9993,0.9999,0.9991,0.9998,1289099999.0
2007-09-21 13:20:00,0.99975,1.0,0.9994,0.9997,604600001.0
2007-09-21 13:25:00,0.9997,0.9998,0.99965,0.9998,296900000.0
2007-09-21 13:30:00,0.9998,1.0,0.9997,0.9999,308200001.0
2007-09-21 13:35:00,0.9999,1.0001,0.9996,0.9999,1210200000.0
2007-09-21 13:40:00,0.9999,1.001,0.9998,1.0009,325200000.0
2007-09-21 13:45:00,1.0009,1.0011,1.00065,1.0009,353900000.0
2007-09-21 13:50:00,1.0009,1.0011,0.99985,0.99985,1199900001.0
2007-09-21 13:55:00,0.99985,1.0005,0.99985,1.0005,1573000426.0
2007-09-21 14:00:00,1.0005,1.0006,1.0002,1.0005,1396500000.0
2007-09-21 14:05:00,1.0005,1.0015,1.0004,1.0013,1696800397.0
2007-09-21 14:10:00,1.0014,1.0014,1.0009,1.0014,826700000.0
2007-09-21 14:15:00,1.00135,1.00185,1.0013,1.00185,2018800002.0
2007-09-21 14:20:00,1.00185,1.00215,1.00115,1.0016,2037900004.0
2007-09-21 14:25:00,1.0017,1.0019,1.001,1.0014,1771889925.0
2007-09-21 14:30:00,1.0014,1.0044,1.0014,1.0041,4000900003.0
2007-09-21 14:35:00,1.00405,1.0046,1.00325,1.00355,2737299994.0
2007-09-21 14:40:00,1.00355,1.00575,1.00355,1.005,3133699997.0
2007-09-21 14:45:00,1.005,1.0053,1.00425,1.00445,3247449997.0
2007-09-21 14:50:00,1.0045,1.00485,1.00255,1.0027,2175800005.0
2007-09-21 14:55:00,1.0027,1.0042,1.0026,1.0036,2324200000.0
2007-09-21 15:00:00,1.0037,1.0042,1.00355,1.0042,1562499999.0
2007-09-21 15:05:00,1.0042,1.0043,1.00375,1.00385,1632100001.0
2007-09-21 15:10:00,1.0039,1.00395,1.0032,1.0032,876599998.0
2007-09-21 15:15:00,1.0032,1.0033,1.0015,1.0021,2960400003.0
2007-09-21 15:20:00,1.0021,1.0021,1.00105,1.0013,2322100000.0
2007-09-21 15:25:00,1.0013,1.00165,1.00105,1.00105,2448759999.0
2007-09-21 15:30:00,1.001,1.0022,1.00095,1.0021,2111600002.0
2007-09-21 15:35:00,1.00215,1.00275,1.0018,1.00215,2482499999.0
2007-09-21 15:40:00,1.00215,1.0026,1.00205,1.0023,2570651854.0
2007-09-21 15:45:00,1.0023,1.0024,1.00175,1.002,2939300001.0
2007-09-21 15:50:00,1.002,1.0025,1.002,1.0023,3358900002.0
2007-09-21 15:55:00,1.0023,1.0024,1.00195,1.002,5385999982.0
2007-09-21 16:00:00,1.002,1.00215,1.00115,1.00115,982375049.0
2007-09-21 16:05:00,1.0012,1.0015,1.0006,1.0011,4392308624.0
2007-09-21 16:10:00,1.00115,1.00115,1.00065,1.00095,3129900008.0
2007-09-21 16:15:00,1.00095,1.00155,1.0009,1.00155,2335713174.0
2007-09-21 16:20:00,1.00155,1.00155,1.0009,1.00105,3184980000.0
2007-09-21 16:25:00,1.00105,1.0014,1.00095,1.0011,1733100004.0
2007-09-21 16:30:00,1.0011,1.00115,1.0007,1.00095,2208600003.0
2007-09-21 16:35:00,1.0009,1.0016,1.00085,1.00145,1836800000.0
2007-09-21 16:40:00,1.00145,1.00145,1.00065,1.0008,1668299998.0
2007-09-21 16:45:00,1.0008,1.0008,0.9999,1.0004,4518099999.0
2007-09-21 16:50:00,1.0004,1.0006,0.99945,0.9996,4673200004.0
2007-09-21 16:55:00,0.9996,1.0001,0.9992,0.99995,5472400028.0
2007-09-21 17:00:00,0.99995,1.0002,0.9996,0.9999,3899240002.0
2007-09-21 17:05:00,0.9999,1.0004,0.9998,1.0,2704900006.0
2007-09-21 17:10:00,1.0,1.0001,0.9998,0.9998,1256599995.0
2007-09-21 17:15:00,0.9998,0.9998,0.9994,0.99965,2435500001.0
2007-09-21 17:20:00,0.9997,1.0006,0.99965,1.0004,4295000004.0
2007-09-21 17:25:00,1.0005,1.0005,1.00005,1.00025,2439900007.0
2007-09-21 17:30:00,1.00025,1.0007,1.0001,1.00055,1860799996.0
2007-09-21 17:35:00,1.00055,1.0012,1.0004,1.0006,3774999996.0
2007-09-21 17:40:00,1.0006,1.0007,1.0003,1.0006,1904700001.0
2007-09-21 17:45:00,1.0006,1.0006,1.00025,1.00035,1479200000.0
2007-09-21 17:50:00,1.00035,1.00065,1.0003,1.0006,895200001.0
2007-09-21 17:55:00,1.0006,1.0009,1.0004,1.0009,1097199206.0
2007-09-21 18:00:00,1.0009,1.0009,0.9995,0.9998,2721397130.0
2007-09-21 18:05:00,0.9998,0.99995,0.9996,0.9997,1531900009.0
2007-09-21 18:10:00,0.99965,1.0001,0.99965,0.99985,473900000.0
2007-09-21 18:15:00,0.99985,1.0,0.99685,0.99735,3139100013.0
2007-09-21 18:20:00,0.9973,0.9977,0.9958,0.99755,5792999985.0
2007-09-21 18:25:00,0.9976,0.9977,0.9972,0.99755,2269400005.0
2007-09-21 18:30:00,0.9976,0.99785,0.99755,0.9978,1948799999.0
2007-09-21 18:35:00,0.9978,0.9984,0.9977,0.9979,2144899998.0
2007-09-21 18:40:00,0.9979,0.998,0.99735,0.9978,1555999999.0
2007-09-21 18:45:00,0.9978,0.9981,0.99755,0.99795,1623599999.0
2007-09-21 18:50:00,0.99795,0.998,0.9978,0.9979,918499992.0
2007-09-21 18:55:00,0.9979,0.9979,0.997,0.9972,1618000003.0
2007-09-21 19:00:00,0.9972,0.9975,0.99705,0.9975,1995899993.0
2007-09-21 19:05:00,0.9975,0.9976,0.9973,0.9976,1430599997.0
2007-09-21 19:10:00,0.9976,0.9983,0.9974,0.99795,2380799998.0
2007-09-21 19:15:00,0.99795,0.9985,0.9979,0.99835,1655900000.0
2007-09-21 19:20:00,0.9984,0.99865,0.9981,0.99865,1352900081.0
2007-09-21 19:25:00,0.99865,0.99865,0.99805,0.9981,1111896755.0
2007-09-21 19:30:00,0.9981,0.99875,0.9981,0.99875,852899998.0
2007-09-21 19:35:00,0.9988,0.9988,0.9984,0.99875,845399998.0
2007-09-21 19:40:00,0.99865,0.9995,0.99865,0.9991,4109299996.0
2007-09-21 19:45:00,0.9991,0.9994,0.9991,0.9992,1587299997.0
2007-09-21 19:50:00,0.9992,0.99965,0.9992,0.9994,393300001.0
2007-09-21 19:55:00,0.99935,0.99995,0.99925,0.9996,1856200008.0
2007-09-21 20:00:00,0.9996,0.9996,0.9994,0.9994,992300001.0
2007-09-21 20:05:00,0.9994,0.9994,0.9994,0.9994,209600000.0
2007-09-21 20:10:00,0.9994,0.9995,0.99935,0.9995,754400004.0
2007-09-21 20:15:00,0.9995,0.99995,0.9995,0.99965,2048599993.0
2007-09-21 20:20:00,0.9998,0.9999,0.9996,0.9996,1015600003.0
2007-09-21 20:25:00,0.9996,0.9996,0.99935,0.9995,881500000.0
2007-09-21 20:30:00,0.9995,0.9998,0.9995,0.9998,207000000.0
2007-09-21 20:35:00,0.9998,1.00075,0.99965,1.0007,1564500001.0
2007-09-21 20:40:00,1.0007,1.0009,1.0001,1.00025,1342500008.0
2007-09-21 20:45:00,1.0002,1.0003,1.0,1.00015,680400000.0
2007-09-21 20:50:00,1.0002,1.00025,1.0,1.00005,399899999.0
2007-09-21 20:55:00,1.0,1.00055,1.0,1.0004,562000000.0
2007-09-21 21:00:00,1.0004,1.00055,1.0003,1.00055,229400000.0
2007-09-21 21:05:00,1.00055,1.00065,1.0003,1.00045,123700000.0
2007-09-21 21:10:00,1.00045,1.00055,1.0004,1.00045,100700000.0
2007-09-21 21:15:00,1.00045,1.00045,1.00025,1.0003,147000000.0
2007-09-21 21:20:00,1.00025,1.00045,1.0,1.00025,400700001.0
2007-09-21 21:25:00,1.00025,1.0007,1.00025,1.00045,207000002.0
2007-09-21 21:30:00,1.0005,1.00065,1.0005,1.00065,102800000.0
2007-09-21 21:35:00,1.0006,1.0006,1.00045,1.0006,133800000.0
2007-09-21 21:40:00,1.0006,1.0006,1.0005,1.00055,54800000.0
2007-09-21 21:45:00,1.00055,1.0008,1.0005,1.00065,450599999.0
2007-09-21 21:50:00,1.0007,1.00085,1.0005,1.0007,392800000.0
2007-09-21 21:55:00,1.0007,1.0009,1.00045,1.0007,204200000.0
2007-09-21 22:00:00,1.00065,1.001,1.00065,1.001,116700000.0
2007-09-21 22:05:00,1.001,1.0013,1.00095,1.00105,207799998.0
2007-09-21 22:10:00,1.00094,1.00105,1.0006,1.00065,444000000.0
2007-09-21 22:15:00,1.00065,1.001,1.00055,1.0008,559700002.0
2007-09-21 22:20:00,1.0008,1.0008,1.00055,1.0006,272500002.0
2007-09-21 22:25:00,1.0007,1.0008,1.0006,1.00075,361500000.0
2007-09-21 22:30:00,1.00075,1.0008,1.0006,1.00075,327800000.0
2007-09-21 22:35:00,1.00075,1.001,1.00055,1.001,585800001.0
2007-09-21 22:40:00,1.001,1.0011,1.00055,1.0007,568699995.0
2007-09-21 22:45:00,1.0007,1.0008,1.00055,1.00055,164300000.0
2007-09-21 22:50:00,1.0006,1.0007,1.0001,1.00025,239899996.0
2007-09-21 22:55:00,1.0002,1.0005,0.9999,1.0003,317999999.0
2007-09-24 00:00:00,0.9995,0.9995,0.9994,0.9994,66400000.0
2007-09-24 00:05:00,0.9995,0.9995,0.9987,0.999,332000000.0
2007-09-24 00:10:00,0.9991,0.9992,0.9989,0.999,265600000.0
2007-09-24 00:15:00,0.9991,0.9991,0.9988,0.9989,265600000.0
2007-09-24 00:20:00,0.9988,0.9988,0.9984,0.9985,332000000.0
2007-09-24 00:25:00,0.9984,0.9986,0.9983,0.9984,265600000.0
2007-09-24 00:30:00,0.9982,0.9982,0.998,0.9981,265600000.0
2007-09-24 00:35:00,0.9982,0.9984,0.9981,0.9984,132800000.0
2007-09-24 00:40:00,0.9985,0.999,0.9985,0.999,199200000.0
2007-09-24 00:45:00,0.9989,0.9989,0.9987,0.9989,332000000.0
2007-09-24 00:50:00,0.9988,0.9989,0.9988,0.9988,132800000.0
2007-09-24 00:55:00,0.9987,0.9989,0.9987,0.9988,199200000.0
2007-09-24 01:00:00,0.9986,0.9988,0.9986,0.9987,132800000.0
2007-09-24 01:05:00,0.9986,0.9987,0.9986,0.9986,132800000.0
2007-09-24 01:10:00,0.9987,0.9988,0.9986,0.9988,132800000.0
2007-09-24 01:20:00,0.9987,0.999,0.9987,0.999,132800000.0
2007-09-24 01:30:00,0.9989,0.9989,0.9987,0.9988,132800000.0
2007-09-24 01:35:00,0.9987,0.9988,0.9987,0.9988,66400000.0
2007-09-24 01:40:00,0.9989,0.9989,0.9988,0.9988,132800000.0
2007-09-24 01:45:00,0.9987,0.9987,0.9984,0.9984,265600000.0
2007-09-24 01:50:00,0.9985,0.9985,0.9985,0.9985,66400000.0
2007-09-24 01:55:00,0.9984,0.9987,0.9984,0.9986,132800000.0
2007-09-24 02:00:00,0.9986,0.9987,0.99826,0.9987,548800000.0
2007-09-24 02:05:00,0.9987,0.9989,0.99855,0.9986,673200000.0
2007-09-24 02:10:00,0.9986,0.9987,0.9982,0.9986,211800000.0
2007-09-24 02:15:00,0.9986,0.9986,0.99855,0.9986,370799999.0
2007-09-24 02:20:00,0.9986,0.99875,0.9984,0.9986,481100005.0
2007-09-24 02:25:00,0.9986,0.9987,0.9985,0.9985,158800000.0
2007-09-24 02:30:00,0.9985,0.9986,0.99845,0.9986,924100010.0
2007-09-24 02:35:00,0.9986,0.9986,0.99825,0.9983,490300005.0
2007-09-24 02:40:00,0.9983,0.9984,0.99814,0.9983,242700000.0
2007-09-24 02:45:00,0.99815,0.9984,0.99809,0.9981,310700000.0
2007-09-24 02:50:00,0.9981,0.9984,0.998,0.9984,462199995.0
2007-09-24 02:55:00,0.9984,0.9984,0.99799,0.99812,93500000.0
2007-09-24 03:00:00,0.99819,0.9984,0.99806,0.9984,36200000.0
2007-09-24 03:05:00,0.9984,0.9984,0.9982,0.9982,19100000.0
2007-09-24 03:10:00,0.9982,0.9983,0.9969,0.99705,554799998.0
2007-09-24 03:15:00,0.9971,0.9977,0.9971,0.9977,463099999.0
2007-09-24 03:20:00,0.9977,0.998,0.9975,0.998,321700000.0
2007-09-24 03:25:00,0.998,0.9981,0.99759,0.99766,89300000.0
2007-09-24 03:30:00,0.998,0.998,0.9978,0.9979,375300000.0
2007-09-24 03:35:00,0.9979,0.9983,0.9979,0.9982,373499999.0
2007-09-24 03:40:00,0.9982,0.9988,0.9982,0.9988,557399997.0
2007-09-24 03:45:00,0.9988,0.9988,0.99823,0.9987,108400000.0
2007-09-24 03:50:00,0.9987,0.9987,0.99803,0.99834,393500003.0
2007-09-24 03:55:00,0.9986,0.9986,0.99774,0.9982,199300001.0
2007-09-24 04:00:00,0.9982,0.9982,0.9976,0.9976,317100000.0
2007-09-24 04:05:00,0.9976,0.9976,0.997,0.99705,384999998.0
2007-09-24 04:10:00,0.9971,0.9973,0.99695,0.99708,828399999.0
2007-09-24 04:15:00,0.9971,0.9982,0.99705,0.9975,783900000.0
2007-09-24 04:20:00,0.9975,0.99795,0.9974,0.9975,453100001.0
2007-09-24 04:25:00,0.9975,0.99773,0.997,0.9974,485200000.0
2007-09-24 04:30:00,0.9972,0.9976,0.99699,0.99728,229100000.0
2007-09-24 04:35:00,0.9976,0.998,0.99728,0.99746,364299999.0
2007-09-24 04:40:00,0.99736,0.9977,0.99714,0.9977,459399996.0
2007-09-24 04:45:00,0.9977,0.9977,0.9975,0.9977,373800000.0
2007-09-24 04:50:00,0.998,0.998,0.9977,0.9979,408500001.0
2007-09-24 04:55:00,0.9979,0.998,0.9978,0.9979,282900000.0
2007-09-24 05:00:00,0.9979,0.998,0.99758,0.998,466200000.0
2007-09-24 05:05:00,0.998,0.998,0.99775,0.9979,103299998.0
2007-09-24 05:10:00,0.9979,0.9981,0.9979,0.998,206500000.0
2007-09-24 05:15:00,0.998,0.9982,0.9977,0.9981,483200002.0
2007-09-24 05:20:00,0.9981,0.9981,0.99771,0.9979,140800001.0
2007-09-24 05:25:00,0.99787,0.99811,0.99771,0.998,1030400011.0
2007-09-24 05:30:00,0.99771,0.9982,0.99761,0.9982,237400001.0
2007-09-24 05:35:00,0.9981,0.9982,0.99795,0.998,22800000.0
2007-09-24 05:40:00,0.998,0.998,0.998,0.998,103500000.0
2007-09-24 05:45:00,0.998,0.998,0.99708,0.99716,446800001.0
2007-09-24 05:50:00,0.9973,0.998,0.9972,0.998,221500000.0
2007-09-24 05:55:00,0.998,0.998,0.99741,0.998,911800005.0
2007-09-24 06:00:00,0.998,0.9981,0.99744,0.99765,372200000.0
2007-09-24 06:05:00,0.9979,0.9979,0.99743,0.9977,542699996.0
2007-09-24 06:10:00,0.99744,0.9978,0.99744,0.9977,770800002.0
2007-09-24 06:15:00,0.99747,0.9978,0.99746,0.9977,573499993.0
2007-09-24 06:20:00,0.9978,0.9978,0.99726,0.9977,1008199997.0
2007-09-24 06:25:00,0.99745,0.9977,0.9973,0.9977,2259599997.0
2007-09-24 06:30:00,0.9977,0.9977,0.99725,0.99748,2064099978.0
2007-09-24 06:35:00,0.9977,0.9977,0.997,0.997,631600002.0
2007-09-24 06:40:00,0.997,0.9971,0.99695,0.9971,823700001.0
2007-09-24 06:45:00,0.9971,0.9975,0.9971,0.9975,793599998.0
2007-09-24 06:50:00,0.9975,0.9976,0.9971,0.9975,782599999.0
2007-09-24 06:55:00,0.9975,0.9975,0.9974,0.9974,90800001.0
2007-09-24 07:00:00,0.9975,0.99768,0.99722,0.99759,874400004.0
2007-09-24 07:05:00,0.9975,0.9975,0.99707,0.9974,693900003.0
2007-09-24 07:10:00,0.9973,0.9973,0.9971,0.9972,370100001.0
2007-09-24 07:15:00,0.9973,0.99735,0.9969,0.997,720699996.0
2007-09-24 07:20:00,0.997,0.9972,0.99679,0.9972,529700005.0
2007-09-24 07:25:00,0.9972,0.9972,0.9971,0.9971,128400001.0
2007-09-24 07:30:00,0.9972,0.9972,0.99664,0.99664,469399996.0
2007-09-24 07:35:00,0.997,0.9972,0.9968,0.9972,405699997.0
2007-09-24 07:40:00,0.99716,0.99735,0.99667,0.9972,1011300000.0
2007-09-24 07:45:00,0.9973,0.9975,0.9973,0.9974,219400002.0
2007-09-24 07:50:00,0.9974,0.9979,0.99659,0.9979,1690600000.0
2007-09-24 07:55:00,0.99785,0.999,0.99785,0.999,807400000.0
2007-09-24 08:00:00,0.9989,0.9993,0.99755,0.9977,1651300009.0
2007-09-24 08:05:00,0.9977,0.9979,0.997,0.9972,367000000.0
2007-09-24 08:10:00,0.99693,0.9977,0.99674,0.9975,473500000.0
2007-09-24 08:15:00,0.99744,0.998,0.99689,0.9975,581700000.0
2007-09-24 08:20:00,0.9975,0.9975,0.99725,0.9974,1230299996.0
2007-09-24 08:25:00,0.9974,0.9979,0.99735,0.99765,937800000.0
2007-09-24 08:30:00,0.9976,0.9976,0.99678,0.9974,484500000.0
2007-09-24 08:35:00,0.99709,0.9977,0.99679,0.9976,399899998.0
2007-09-24 08:40:00,0.9976,0.9981,0.9976,0.998,795200001.0
2007-09-24 08:45:00,0.99777,0.9991,0.99754,0.9991,585800004.0
2007-09-24 08:50:00,0.9992,0.9997,0.99894,0.9994,1237399996.0
2007-09-24 08:55:00,0.9994,0.9999,0.9993,0.99965,733299999.0
2007-09-24 09:00:00,0.99965,0.9998,0.9991,0.99965,1071600000.0
2007-09-24 09:05:00,0.99965,1.0001,0.9996,0.99975,1093800004.0
2007-09-24 09:10:00,0.99975,0.99975,0.998,0.99805,1972267448.0
2007-09-24 09:15:00,0.998,0.9987,0.99765,0.9987,1160799999.0
2007-09-24 09:20:00,0.9987,0.9994,0.9987,0.999,1538199999.0
2007-09-24 09:25:00,0.999,0.9996,0.999,0.9993,627600002.0
2007-09-24 09:30:00,0.9993,0.9994,0.9991,0.99915,419679784.0
2007-09-24 09:35:00,0.99915,0.99935,0.9991,0.99935,153200000.0
2007-09-24 09:40:00,0.99935,0.99935,0.9987,0.99915,306600000.0
2007-09-24 09:45:00,0.99915,0.9992,0.9985,0.99875,1228500000.0
2007-09-24 09:50:00,0.99875,0.99875,0.9983,0.99845,529800001.0
2007-09-24 09:55:00,0.99845,0.9994,0.99835,0.9993,538800000.0
2007-09-24 10:00:00,0.9993,0.9993,0.99841,0.99896,691999998.0
2007-09-24 10:05:00,0.9991,0.9993,0.99846,0.99865,1080599998.0
2007-09-24 10:10:00,0.99895,0.9991,0.99836,0.9991,936099991.0
2007-09-24 10:15:00,0.9992,1.0003,0.99915,1.00015,560300001.0
2007-09-24 10:20:00,1.0002,1.0011,0.99945,1.0,4061799994.0
2007-09-24 10:25:00,1.0,1.0,0.9993,0.9998,1271099995.0
2007-09-24 10:30:00,0.9998,1.0001,0.99946,0.99965,1942900004.0
2007-09-24 10:35:00,0.99965,1.00029,0.99932,0.99991,2360400002.0
2007-09-24 10:40:00,1.00007,1.0005,0.99984,1.0005,845099999.0
2007-09-24 10:45:00,1.00045,1.0011,1.0003,1.001,504200000.0
2007-09-24 10:50:00,1.001,1.0013,1.0007,1.0007,831200008.0
2007-09-24 10:55:00,1.0007,1.0011,1.0006,1.00075,668709499.0
2007-09-24 11:00:00,1.0008,1.0012,1.0008,1.001,881199998.0
2007-09-24 11:05:00,1.0011,1.0013,1.0008,1.00105,904299999.0
2007-09-24 11:10:00,1.0011,1.0015,1.00085,1.00135,2222299994.0
2007-09-24 11:15:00,1.0014,1.0015,1.00095,1.001,1659299994.0
2007-09-24 11:20:00,1.001,1.0018,1.001,1.00125,2181600006.0
2007-09-24 11:25:00,1.00125,1.00135,1.0005,1.0007,1390399996.0
2007-09-24 11:30:00,1.0007,1.0012,1.00065,1.0012,2233099999.0
2007-09-24 11:35:00,1.0012,1.0012,1.00095,1.0012,679500001.0
2007-09-24 11:40:00,1.0012,1.0013,1.0011,1.0013,531699998.0
2007-09-24 11:45:00,1.0013,1.0014,1.0012,1.0014,293799999.0
2007-09-24 11:50:00,1.0014,1.0023,1.0014,1.00175,603300000.0
2007-09-24 11:55:00,1.0018,1.0019,1.0015,1.0016,944414001.0
2007-09-24 12:00:00,1.0018,1.0018,1.0008,1.001,1210199997.0
2007-09-24 12:05:00,1.001,1.0013,1.00085,1.0011,529699998.0
2007-09-24 12:10:00,1.0011,1.00135,1.001,1.001,757400001.0
2007-09-24 12:15:00,1.001,1.00105,1.0005,1.001,571156695.0
2007-09-24 12:20:00,1.001,1.00215,1.00095,1.00215,1827999994.0
2007-09-24 12:25:00,1.0021,1.00225,1.001,1.00105,2025599990.0
2007-09-24 12:30:00,1.00105,1.0013,1.0004,1.0006,1529399996.0
2007-09-24 12:35:00,1.0006,1.0006,0.99925,0.9994,4336860259.0
2007-09-24 12:40:00,0.9994,0.9997,0.99845,0.99855,4264000000.0
2007-09-24 12:45:00,0.9986,0.9996,0.9985,0.9994,3499200004.0
2007-09-24 12:50:00,0.9994,0.9994,0.99895,0.99925,913699998.0
2007-09-24 12:55:00,0.99925,0.9996,0.99915,0.9996,2092260128.0
2007-09-24 13:00:00,0.9996,0.9996,0.99835,0.9986,2914108534.0
2007-09-24 13:05:00,0.99855,0.999,0.9985,0.99865,1603900001.0
2007-09-24 13:10:00,0.9986,0.9991,0.99835,0.9988,2127699994.0
2007-09-24 13:15:00,0.9988,0.9993,0.9986,0.9993,757572000.0
2007-09-24 13:20:00,0.9993,0.9995,0.99915,0.99915,1416000003.0
2007-09-24 13:25:00,0.9992,0.99955,0.9992,0.99945,399092647.0
2007-09-24 13:30:00,0.9995,1.00035,0.9992,1.0001,2445786852.0
2007-09-24 13:35:00,1.00015,1.00065,0.9999,1.00055,1762976896.0
2007-09-24 13:40:00,1.0006,1.0011,1.0005,1.0009,1827699999.0
2007-09-24 13:45:00,1.0009,1.0011,1.00075,1.0011,1413900006.0
2007-09-24 13:50:00,1.001,1.0011,1.00065,1.0007,1239600001.0
2007-09-24 13:55:00,1.0007,1.0011,1.00065,1.0009,715800002.0
2007-09-24 14:00:00,1.0009,1.0015,1.0009,1.00145,659599999.0
2007-09-24 14:05:00,1.0015,1.0016,1.00065,1.0007,339500000.0
2007-09-24 14:10:00,1.00065,1.0007,0.99995,0.99995,1306800000.0
2007-09-24 14:15:00,1.0,1.00085,0.99995,1.0004,2207500002.0
2007-09-24 14:20:00,1.0004,1.0006,0.9999,1.0006,3925699996.0
2007-09-24 14:25:00,1.0006,1.00075,1.0001,1.00015,4564700007.0
2007-09-24 14:30:00,1.00015,1.0008,1.00015,1.0008,2588900003.0
2007-09-24 14:35:00,1.0008,1.0014,1.00055,1.0012,3228899995.0
2007-09-24 14:40:00,1.0012,1.002,1.00115,1.00115,3275800013.0
2007-09-24 14:45:00,1.0012,1.0016,1.0011,1.0012,2908600002.0
2007-09-24 14:50:00,1.0012,1.0014,1.001,1.0011,1067400001.0
2007-09-24 14:55:00,1.0011,1.0015,1.00095,1.0015,2467599996.0
2007-09-24 15:00:00,1.0015,1.0015,0.99995,1.0008,3351999999.0
2007-09-24 15:05:00,1.0008,1.001,1.00045,1.0008,3035499991.0
2007-09-24 15:10:00,1.0008,1.0013,1.0006,1.0013,2305999993.0
2007-09-24 15:15:00,1.0013,1.0013,1.0006,1.001,2701999995.0
2007-09-24 15:20:00,1.001,1.0011,1.00055,1.00075,3618000000.0
2007-09-24 15:25:00,1.00075,1.001,1.0007,1.0008,3021400008.0
2007-09-24 15:30:00,1.0008,1.0011,1.0004,1.001,5738200028.0
2007-09-24 15:35:00,1.001,1.0014,1.00045,1.00045,5736100002.0
2007-09-24 15:40:00,1.00045,1.0007,1.00035,1.0006,3693799992.0
2007-09-24 15:45:00,1.0006,1.0014,1.00055,1.0009,4804500007.0
2007-09-24 15:50:00,1.0009,1.0017,1.0009,1.0015,2800899999.0
2007-09-24 15:55:00,1.0015,1.0016,1.0011,1.0011,3574499992.0
2007-09-24 16:00:00,1.0011,1.0013,1.0007,1.0013,3815800014.0
2007-09-24 16:05:00,1.00125,1.0015,1.00105,1.0013,2162000006.0
2007-09-24 16:10:00,1.0013,1.0016,1.00115,1.0013,1511399993.0
2007-09-24 16:15:00,1.0013,1.0013,1.001,1.00115,2409600000.0
2007-09-24 16:20:00,1.0012,1.0012,0.99985,1.0002,3167439985.0
2007-09-24 16:25:00,1.0002,1.0006,1.00015,1.0005,1973200000.0
2007-09-24 16:30:00,1.0005,1.0012,1.00045,1.0012,3333200001.0
2007-09-24 16:35:00,1.0012,1.0017,1.00105,1.0017,1592000001.0
2007-09-24 16:40:00,1.0017,1.0025,1.00135,1.0016,5967479999.0
2007-09-24 16:45:00,1.0016,1.002,1.0016,1.0019,3724500005.0
2007-09-24 16:50:00,1.0019,1.00195,1.0014,1.0014,1975884263.0
2007-09-24 16:55:00,1.0014,1.00145,1.0007,1.0008,3082799996.0
2007-09-24 17:00:00,1.0008,1.00155,1.0007,1.0015,4614804487.0
2007-09-24 17:05:00,1.0015,1.0018,1.0007,1.0018,3563677788.0
2007-09-24 17:10:00,1.0017,1.00185,1.00145,1.0017,2389875372.0
2007-09-24 17:15:00,1.0017,1.002,1.0017,1.0018,3038199994.0
2007-09-24 17:20:00,1.0018,1.0018,1.0011,1.0014,4808499993.0
2007-09-24 17:25:00,1.0014,1.0017,1.0013,1.0017,1952595321.0
2007-09-24 17:30:00,1.00175,1.002,1.0016,1.00195,1229200001.0
2007-09-24 17:35:00,1.00195,1.0023,1.0016,1.0016,4195799991.0
2007-09-24 17:40:00,1.0016,1.00175,1.0011,1.0011,3167799991.0
2007-09-24 17:45:00,1.0011,1.0013,1.00095,1.0012,4119900012.0
2007-09-24 17:50:00,1.0012,1.0013,1.00095,1.0011,3188000003.0
2007-09-24 17:55:00,1.0011,1.0013,1.00105,1.0011,1302300001.0
2007-09-24 18:00:00,1.0011,1.0011,1.0007,1.00095,1734199991.0
2007-09-24 18:05:00,1.00095,1.0011,1.00095,1.0011,2105069361.0
2007-09-24 18:10:00,1.0011,1.00125,1.0009,1.00095,1708400000.0
2007-09-24 18:15:00,1.00095,1.0011,1.00075,1.00095,2737400007.0
2007-09-24 18:20:00,1.00095,1.0013,1.00095,1.0011,3003099999.0
2007-09-24 18:25:00,1.00105,1.0014,1.0008,1.0014,971499998.0
2007-09-24 18:30:00,1.0014,1.0014,1.00115,1.0013,1194900003.0
2007-09-24 18:35:00,1.0013,1.00135,1.00115,1.0013,731299998.0
2007-09-24 18:40:00,1.0013,1.0013,1.0011,1.00115,650100004.0
2007-09-24 18:45:00,1.00115,1.0012,1.0011,1.0012,940000000.0
2007-09-24 18:50:00,1.0012,1.0014,1.0012,1.0013,187700000.0
2007-09-24 18:55:00,1.0012,1.0017,1.0012,1.0016,1902200002.0
2007-09-24 19:00:00,1.0016,1.0016,1.0014,1.0015,249999998.0
2007-09-24 19:05:00,1.00145,1.0016,1.0013,1.0016,472999998.0
2007-09-24 19:10:00,1.0016,1.0017,1.0014,1.00155,712900001.0
2007-09-24 19:15:00,1.00155,1.0017,1.00155,1.0016,270000000.0
2007-09-24 19:20:00,1.0016,1.00175,1.00145,1.00165,854999998.0
2007-09-24 19:25:00,1.00165,1.00175,1.0015,1.00155,555398050.0
2007-09-24 19:30:00,1.00155,1.00185,1.00145,1.0016,1146799998.0
2007-09-24 19:35:00,1.0016,1.00175,1.0016,1.0017,347500000.0
2007-09-24 19:40:00,1.0017,1.00175,1.0016,1.00175,302299999.0
2007-09-24 19:45:00,1.0017,1.0018,1.00155,1.0018,268750000.0
2007-09-24 19:50:00,1.0018,1.00185,1.0015,1.00155,840900000.0
2007-09-24 19:55:00,1.0016,1.0017,1.0015,1.0016,694199994.0
2007-09-24 20:00:00,1.0016,1.00185,1.00145,1.0018,949700000.0
2007-09-24 20:05:00,1.0018,1.0019,1.0016,1.0016,1574899996.0
2007-09-24 20:10:00,1.0016,1.0017,1.00155,1.0016,988500000.0
2007-09-24 20:15:00,1.0016,1.00185,1.00155,1.0017,386400000.0
2007-09-24 20:20:00,1.0018,1.0018,1.0015,1.0016,1359500000.0
2007-09-24 20:25:00,1.0016,1.0017,1.0014,1.00155,817750000.0
2007-09-24 20:30:00,1.00155,1.0018,1.0015,1.0017,949400004.0
2007-09-24 20:35:00,1.0017,1.00185,1.0016,1.0018,344000001.0
2007-09-24 20:40:00,1.0018,1.00185,1.0015,1.0016,713478181.0
2007-09-24 20:45:00,1.0016,1.0016,1.0014,1.00145,619799999.0
2007-09-24 20:50:00,1.00145,1.0015,1.00065,1.001,2186300000.0
2007-09-24 20:55:00,1.001,1.0013,1.00085,1.00095,2742499999.0
2007-09-24 21:00:00,1.00095,1.0014,1.00095,1.0013,1513699996.0
2007-09-24 21:05:00,1.0013,1.0018,1.0012,1.0016,1732083689.0
2007-09-24 21:10:00,1.0016,1.0016,1.00145,1.00155,1934199995.0
2007-09-24 21:15:00,1.0016,1.0017,1.00155,1.00165,2372644541.0
2007-09-24 21:20:00,1.0016,1.0017,1.00145,1.0015,1170299998.0
2007-09-24 21:25:00,1.0016,1.0016,1.00145,1.0015,589599997.0
2007-09-24 21:30:00,1.0015,1.0018,1.0014,1.00165,927000000.0
2007-09-24 21:35:00,1.00165,1.0017,1.0016,1.0016,472700000.0
2007-09-24 21:40:00,1.0016,1.00175,1.00155,1.00175,1799700003.0
2007-09-24 21:45:00,1.00175,1.0018,1.0016,1.0016,1429100005.0
2007-09-24 21:50:00,1.0017,1.0017,1.0012,1.00145,856499998.0
2007-09-24 21:55:00,1.0015,1.0017,1.0013,1.0015,2553909166.0
2007-09-24 22:00:00,1.0015,1.0017,1.00135,1.0016,2113299998.0
2007-09-24 22:05:00,1.0016,1.0022,1.0016,1.002,1388599996.0
2007-09-24 22:10:00,1.002,1.002,1.00165,1.0018,1671000013.0
2007-09-24 22:15:00,1.0018,1.0021,1.0018,1.0021,1183800001.0
2007-09-24 22:20:00,1.0021,1.0022,1.0018,1.00205,1435100002.0
2007-09-24 22:25:00,1.0021,1.0024,1.00205,1.0023,1289700005.0
2007-09-24 22:30:00,1.0023,1.0025,1.0021,1.0024,1512399996.0
2007-09-24 22:35:00,1.0024,1.0028,1.0022,1.0023,1500799993.0
2007-09-24 22:40:00,1.0023,1.0024,1.00196,1.0023,334600000.0
2007-09-24 22:45:00,1.0023,1.0023,1.0021,1.0022,160200000.0
2007-09-24 22:50:00,1.0022,1.0022,1.00215,1.0022,627600001.0
2007-09-24 22:55:00,1.0022,1.0023,1.0018,1.0018,1026100003.0
2007-09-24 23:00:00,1.0018,1.002,1.0015,1.0017,278100000.0
2007-09-24 23:05:00,1.0016,1.0018,1.00126,1.0014,467299998.0
2007-09-24 23:10:00,1.0015,1.0019,1.0011,1.0016,395999999.0
2007-09-24 23:15:00,1.0016,1.0019,1.00156,1.0018,534099998.0
2007-09-24 23:20:00,1.00184,1.0025,1.0018,1.0018,146400000.0
2007-09-24 23:25:00,1.0018,1.00185,1.0008,1.0016,401000001.0
2007-09-24 23:30:00,1.0016,1.0017,1.0011,1.0014,317100000.0
2007-09-24 23:35:00,1.0014,1.0015,1.00125,1.0014,183600001.0
2007-09-24 23:40:00,1.0014,1.00155,1.00113,1.0014,171100000.0
2007-09-24 23:45:00,1.00135,1.0015,1.00127,1.00127,48900000.0
2007-09-24 23:50:00,1.00129,1.0015,1.00129,1.0015,68200000.0
2007-09-24 23:55:00,1.0016,1.0021,1.0016,1.00195,313199998.0
2007-09-25 00:00:00,1.00195,1.0024,1.0018,1.0022,488099999.0
2007-09-25 00:05:00,1.0022,1.00295,1.0021,1.0029,1141099998.0
2007-09-25 00:10:00,1.00295,1.003,1.00227,1.0028,239199999.0
2007-09-25 00:15:00,1.0028,1.0029,1.0025,1.0028,398900000.0
2007-09-25 00:20:00,1.0028,1.0028,1.0027,1.0027,314500000.0
2007-09-25 00:25:00,1.0027,1.0028,1.00238,1.0028,166900000.0
2007-09-25 00:30:00,1.00257,1.0028,1.0024,1.00265,500999998.0
2007-09-25 00:35:00,1.0028,1.0028,1.00225,1.00255,348200000.0
2007-09-25 00:40:00,1.0025,1.0026,1.00216,1.00225,170400000.0
2007-09-25 00:45:00,1.0025,1.0026,1.0025,1.0026,27800000.0
2007-09-25 00:50:00,1.00236,1.0027,1.00219,1.0026,228600000.0
2007-09-25 00:55:00,1.0024,1.0027,1.00206,1.0027,586300001.0
2007-09-25 01:00:00,1.0027,1.0027,1.00231,1.00246,745599996.0
2007-09-25 01:05:00,1.00254,1.0027,1.00231,1.0024,559500003.0
2007-09-25 01:10:00,1.0025,1.0029,1.00226,1.0029,427000000.0
2007-09-25 01:15:00,1.0029,1.003,1.0028,1.00295,149100001.0
2007-09-25 01:20:00,1.0029,1.0029,1.00257,1.0028,398000001.0
2007-09-25 01:25:00,1.0029,1.0031,1.00259,1.0031,749499999.0
2007-09-25 01:30:00,1.0031,1.00315,1.00285,1.00305,137040000.0
2007-09-25 01:35:00,1.003,1.0034,1.0029,1.0034,239280001.0
2007-09-25 01:40:00,1.0033,1.0033,1.0029,1.0032,375400002.0
2007-09-25 01:45:00,1.00315,1.0032,1.0028,1.00295,187100000.0
2007-09-25 01:50:00,1.003,1.0031,1.00277,1.0028,165900000.0
2007-09-25 01:55:00,1.0028,1.0029,1.00263,1.00278,503500000.0
2007-09-25 02:00:00,1.0029,1.003,1.00259,1.0029,361700000.0
2007-09-25 02:05:00,1.0029,1.0029,1.00226,1.0026,1125400000.0
2007-09-25 02:10:00,1.003,1.0032,1.00295,1.00315,383900001.0
2007-09-25 02:15:00,1.0032,1.00325,1.00315,1.00325,228100000.0
2007-09-25 02:20:00,1.00325,1.00375,1.00278,1.00375,412300001.0
2007-09-25 02:25:00,1.00375,1.00435,1.00375,1.0041,715100000.0
2007-09-25 02:30:00,1.0041,1.0045,1.0039,1.0043,999699999.0
2007-09-25 02:35:00,1.0043,1.00455,1.0041,1.0045,568100000.0
2007-09-25 02:40:00,1.0045,1.0046,1.0039,1.0043,1558553850.0
2007-09-25 02:45:00,1.00425,1.0043,1.0041,1.00425,496800004.0
2007-09-25 02:50:00,1.00425,1.0049,1.00371,1.00485,700599999.0
2007-09-25 02:55:00,1.0048,1.0056,1.0042,1.00515,1950000003.0
2007-09-25 03:00:00,1.00505,1.0057,1.0048,1.0056,951800001.0
2007-09-25 03:05:00,1.0056,1.0058,1.0051,1.00535,663700002.0
2007-09-25 03:10:00,1.00535,1.00535,1.0042,1.0042,1090300002.0
2007-09-25 03:15:00,1.0042,1.00425,1.0032,1.00335,709699995.0
2007-09-25 03:20:00,1.0032,1.0034,1.0023,1.0033,1318399997.0
2007-09-25 03:25:00,1.0033,1.00445,1.00325,1.00395,824499999.0
2007-09-25 03:30:00,1.0039,1.00395,1.00345,1.00345,209100000.0
2007-09-25 03:35:00,1.00335,1.00375,1.0032,1.00335,711299999.0
2007-09-25 03:40:00,1.0034,1.0034,1.0028,1.0033,693700001.0
2007-09-25 03:45:00,1.0033,1.00345,1.00313,1.00345,125099999.0
2007-09-25 03:50:00,1.00311,1.0035,1.00311,1.00333,99500000.0
2007-09-25 03:55:00,1.00318,1.00365,1.00315,1.00365,62299999.0
2007-09-25 04:00:00,1.00365,1.0037,1.00316,1.00323,61050000.0
2007-09-25 04:05:00,1.0036,1.0036,1.00298,1.00321,178400000.0
2007-09-25 04:10:00,1.00325,1.00355,1.00286,1.00303,245200001.0
2007-09-25 04:15:00,1.0032,1.0035,1.00286,1.0035,163800000.0
2007-09-25 04:20:00,1.0035,1.00355,1.00293,1.00309,241100001.0
2007-09-25 04:25:00,1.0035,1.0036,1.00309,1.0033,543700000.0
2007-09-25 04:30:00,1.0033,1.00335,1.00325,1.0033,715100002.0
2007-09-25 04:35:00,1.0033,1.0033,1.00275,1.00275,264800000.0
2007-09-25 04:40:00,1.0028,1.0034,1.00275,1.00275,722100002.0
2007-09-25 04:45:00,1.0033,1.004,1.00285,1.004,553400000.0
2007-09-25 04:50:00,1.004,1.0042,1.0039,1.0039,847739003.0
2007-09-25 04:55:00,1.0039,1.0039,1.00334,1.0034,204100000.0
2007-09-25 05:00:00,1.00363,1.0039,1.00344,1.00367,385500000.0
2007-09-25 05:05:00,1.0039,1.0039,1.00334,1.0037,151900002.0
2007-09-25 05:10:00,1.0036,1.00375,1.0033,1.0037,583199998.0
2007-09-25 05:15:00,1.0037,1.00375,1.00353,1.00353,339800005.0
2007-09-25 05:20:00,1.00375,1.00375,1.0033,1.0034,307700001.0
2007-09-25 05:25:00,1.0034,1.0047,1.003,1.00465,936199996.0
2007-09-25 05:30:00,1.00465,1.00465,1.0036,1.00405,1095400003.0
2007-09-25 05:35:00,1.0041,1.00435,1.00405,1.00435,167700000.0
2007-09-25 05:40:00,1.00435,1.00435,1.0036,1.00385,546700003.0
2007-09-25 05:45:00,1.00385,1.0043,1.0038,1.00425,527599996.0
2007-09-25 05:50:00,1.00413,1.00425,1.0038,1.0041,104600000.0
2007-09-25 05:55:00,1.00435,1.0047,1.0042,1.00465,918600010.0
2007-09-25 06:00:00,1.00455,1.0047,1.00418,1.0045,643200003.0
2007-09-25 06:05:00,1.0045,1.00505,1.0045,1.00475,787800002.0
2007-09-25 06:10:00,1.0047,1.00495,1.00465,1.0047,464500002.0
2007-09-25 06:15:00,1.0047,1.0047,1.00445,1.0046,192700004.0
2007-09-25 06:20:00,1.0046,1.0046,1.00371,1.00395,707800001.0
2007-09-25 06:25:00,1.00395,1.00395,1.0035,1.0036,447100003.0
2007-09-25 06:30:00,1.0036,1.0042,1.00355,1.0039,909899990.0
2007-09-25 06:35:00,1.00376,1.0041,1.00355,1.00381,473199999.0
2007-09-25 06:40:00,1.00368,1.00415,1.00365,1.0037,590400004.0
2007-09-25 06:45:00,1.0037,1.0037,1.0031,1.00345,658300010.0
2007-09-25 06:50:00,1.0035,1.0036,1.00316,1.0035,280999998.0
2007-09-25 06:55:00,1.0035,1.0039,1.00332,1.00375,601000005.0
2007-09-25 07:00:00,1.00375,1.0046,1.00375,1.0046,855000003.0
2007-09-25 07:05:00,1.0046,1.0047,1.0038,1.00405,873700006.0
2007-09-25 07:10:00,1.00405,1.0043,1.00395,1.00405,234900007.0
2007-09-25 07:15:00,1.0042,1.0042,1.00319,1.0036,779599998.0
2007-09-25 07:20:00,1.00355,1.0038,1.0019,1.0027,1327200002.0
2007-09-25 07:25:00,1.00275,1.0033,1.00275,1.00305,314300004.0
2007-09-25 07:30:00,1.00305,1.0037,1.00265,1.00335,1115500013.0
2007-09-25 07:35:00,1.0034,1.0035,1.003,1.0032,504000003.0
2007-09-25 07:40:00,1.0032,1.0035,1.00295,1.0034,408500000.0
2007-09-25 07:45:00,1.0034,1.0038,1.00325,1.0036,496300000.0
2007-09-25 07:50:00,1.00335,1.0035,1.00253,1.00305,944199994.0
2007-09-25 07:55:00,1.00305,1.0031,1.00245,1.00275,573200004.0
2007-09-25 08:00:00,1.00275,1.00305,1.00245,1.0025,2119400007.0
2007-09-25 08:05:00,1.0025,1.0033,1.00245,1.00285,798900000.0
2007-09-25 08:10:00,1.0029,1.0035,1.0025,1.0027,1133300006.0
2007-09-25 08:15:00,1.0028,1.0032,1.0027,1.00315,508000003.0
2007-09-25 08:20:00,1.00315,1.0036,1.00295,1.0033,1757099994.0
2007-09-25 08:25:00,1.0033,1.00405,1.0033,1.0036,998000002.0
2007-09-25 08:30:00,1.0036,1.0042,1.0034,1.00405,1127900001.0
2007-09-25 08:35:00,1.00405,1.0041,1.0035,1.0036,815700005.0
2007-09-25 08:40:00,1.00365,1.0037,1.0034,1.00365,328599996.0
2007-09-25 08:45:00,1.00365,1.0038,1.0035,1.0036,281500000.0
2007-09-25 08:50:00,1.0036,1.0037,1.00355,1.0036,309099999.0
2007-09-25 08:55:00,1.0036,1.00365,1.00355,1.00365,45900000.0
2007-09-25 09:00:00,1.0038,1.0045,1.0036,1.0043,1236300004.0
2007-09-25 09:05:00,1.00425,1.0044,1.0039,1.0044,1409399999.0
2007-09-25 09:10:00,1.0044,1.0057,1.0041,1.00525,2958400000.0
2007-09-25 09:15:00,1.00525,1.00525,1.0044,1.00495,1604400000.0
2007-09-25 09:20:00,1.005,1.0053,1.0049,1.00505,1261899998.0
2007-09-25 09:25:00,1.00505,1.00525,1.00375,1.00375,1706699989.0
2007-09-25 09:30:00,1.0038,1.004,1.00355,1.004,1285199998.0
2007-09-25 09:35:00,1.004,1.0043,1.0039,1.00415,1032200001.0
2007-09-25 09:40:00,1.00415,1.00415,1.00365,1.0039,1117900000.0
2007-09-25 09:45:00,1.0039,1.0047,1.0039,1.0045,928500003.0
2007-09-25 09:50:00,1.00445,1.0051,1.00435,1.00505,1241503042.0
2007-09-25 09:55:00,1.00505,1.00645,1.00495,1.005,2977899993.0
2007-09-25 10:00:00,1.005,1.00525,1.005,1.0051,474899996.0
2007-09-25 10:05:00,1.00515,1.00515,1.0041,1.0043,1088162625.0
2007-09-25 10:10:00,1.0043,1.00445,1.00415,1.00425,371500001.0
2007-09-25 10:15:00,1.0043,1.00455,1.00425,1.0043,678100002.0
2007-09-25 10:20:00,1.0043,1.00485,1.00425,1.0048,1071800000.0
2007-09-25 10:25:00,1.00475,1.0051,1.0046,1.00475,757100000.0
2007-09-25 10:30:00,1.00475,1.0048,1.0043,1.0043,317900000.0
2007-09-25 10:35:00,1.0043,1.0045,1.0034,1.00415,2394499990.0
2007-09-25 10:40:00,1.0042,1.0042,1.00325,1.00345,2183999999.0
2007-09-25 10:45:00,1.00345,1.0038,1.0034,1.0038,378300001.0
2007-09-25 10:50:00,1.0038,1.0039,1.00365,1.00385,621299999.0
2007-09-25 10:55:00,1.0038,1.004,1.00365,1.0037,544400003.0
2007-09-25 11:00:00,1.0037,1.00375,1.0036,1.0036,429099998.0
2007-09-25 11:05:00,1.0036,1.0036,1.0031,1.0031,173500000.0
2007-09-25 11:10:00,1.00305,1.0031,1.0013,1.00215,3716300004.0
2007-09-25 11:15:00,1.00215,1.00245,1.00215,1.0023,926500000.0
2007-09-25 11:20:00,1.00235,1.00345,1.00235,1.00335,1244799996.0
2007-09-25 11:25:00,1.00335,1.00355,1.0033,1.00345,538099997.0
2007-09-25 11:30:00,1.00345,1.004,1.0034,1.0037,2113600000.0
2007-09-25 11:35:00,1.0037,1.0041,1.0033,1.0034,1203299993.0
2007-09-25 11:40:00,1.0034,1.00355,1.0031,1.0032,566400000.0
2007-09-25 11:45:00,1.0033,1.00365,1.0032,1.00335,1111399996.0
2007-09-25 11:50:00,1.00335,1.0037,1.00295,1.0036,1343010289.0
2007-09-25 11:55:00,1.0036,1.0037,1.00325,1.0034,771993575.0
2007-09-25 12:00:00,1.0034,1.00345,1.003,1.0034,1201699999.0
2007-09-25 12:05:00,1.00335,1.004,1.00335,1.0038,1490799998.0
2007-09-25 12:10:00,1.0038,1.00395,1.0034,1.0039,873199998.0
2007-09-25 12:15:00,1.004,1.00405,1.0034,1.0036,785200000.0
2007-09-25 12:20:00,1.00355,1.0036,1.0035,1.0035,240699998.0
2007-09-25 12:25:00,1.0034,1.00365,1.0034,1.00355,1483099977.0
2007-09-25 12:30:00,1.00355,1.00355,1.0035,1.00355,165091166.0
2007-09-25 12:35:00,1.00355,1.00355,1.00345,1.0035,495803182.0
2007-09-25 12:40:00,1.0035,1.0036,1.00345,1.0036,607300000.0
2007-09-25 12:45:00,1.0036,1.0038,1.0034,1.0034,1155900003.0
2007-09-25 12:50:00,1.0034,1.0036,1.0031,1.0036,457500000.0
2007-09-25 12:55:00,1.0036,1.004,1.0036,1.00385,1530300005.0
2007-09-25 13:00:00,1.00385,1.0043,1.0037,1.00405,2090100011.0
2007-09-25 13:05:00,1.004,1.0044,1.004,1.0041,886299998.0
2007-09-25 13:10:00,1.0041,1.0043,1.004,1.0041,1537400001.0
2007-09-25 13:15:00,1.0041,1.0042,1.0036,1.0037,1121999997.0
2007-09-25 13:20:00,1.00365,1.0042,1.00365,1.00395,696000000.0
2007-09-25 13:25:00,1.00395,1.0047,1.00355,1.0043,983299995.0
2007-09-25 13:30:00,1.00425,1.0045,1.00425,1.0043,844300004.0
2007-09-25 13:35:00,1.0043,1.0044,1.0035,1.00375,3240762236.0
2007-09-25 13:40:00,1.00375,1.0039,1.00355,1.00365,1011499998.0
2007-09-25 13:45:00,1.0037,1.0037,1.0035,1.00365,3851100050.0
2007-09-25 13:50:00,1.0037,1.00375,1.0035,1.0036,1535200003.0
2007-09-25 13:55:00,1.0036,1.0039,1.00345,1.0035,686699994.0
2007-09-25 14:00:00,1.0035,1.00375,1.003,1.00305,1762099995.0
2007-09-25 14:05:00,1.00305,1.00305,1.0025,1.00275,952500001.0
2007-09-25 14:10:00,1.00275,1.00275,1.0018,1.00205,2992599995.0
2007-09-25 14:15:00,1.00205,1.00235,1.00205,1.00205,1600600001.0
2007-09-25 14:20:00,1.00205,1.00225,1.00195,1.00215,1655300000.0
2007-09-25 14:25:00,1.00215,1.0022,1.00175,1.0018,3479800010.0
2007-09-25 14:30:00,1.0018,1.00185,1.0012,1.0013,3881700007.0
2007-09-25 14:35:00,1.0013,1.00175,1.00125,1.0015,1896900001.0
2007-09-25 14:40:00,1.0015,1.0021,1.0015,1.0018,2083099998.0
2007-09-25 14:45:00,1.0018,1.0021,1.0015,1.0015,1522200001.0
2007-09-25 14:50:00,1.0015,1.00165,1.00105,1.00125,1361299999.0
2007-09-25 14:55:00,1.00125,1.0015,1.001,1.0011,2103900000.0
2007-09-25 15:00:00,1.0011,1.0016,1.00095,1.0015,1849100008.0
2007-09-25 15:05:00,1.00145,1.0015,1.0011,1.0012,2100499994.0
2007-09-25 15:10:00,1.0012,1.0014,1.00105,1.0014,2482700007.0
2007-09-25 15:15:00,1.0015,1.0023,1.00145,1.0023,2469729998.0
2007-09-25 15:20:00,1.00225,1.0026,1.00135,1.00155,3833741234.0
2007-09-25 15:25:00,1.00155,1.0019,1.0015,1.0016,2367899997.0
2007-09-25 15:30:00,1.0016,1.00225,1.0015,1.0021,3579000002.0
2007-09-25 15:35:00,1.00205,1.0025,1.002,1.0021,2193818858.0
2007-09-25 15:40:00,1.0021,1.0023,1.0016,1.0016,3770799998.0
2007-09-25 15:45:00,1.00165,1.0018,1.00125,1.0014,4649499992.0
2007-09-25 15:50:00,1.0014,1.00155,1.0008,1.00105,3488499997.0
2007-09-25 15:55:00,1.00105,1.00115,1.0005,1.0008,3485100001.0
2007-09-25 16:00:00,1.0008,1.0014,1.0002,1.00105,5425599993.0
2007-09-25 16:05:00,1.00105,1.0013,0.9997,1.0001,6131165015.0
2007-09-25 16:10:00,1.0001,1.0013,1.00005,1.0011,6916300000.0
2007-09-25 16:15:00,1.0011,1.0012,1.0002,1.0004,5029919988.0
2007-09-25 16:20:00,1.0004,1.0015,1.00025,1.0014,3544100010.0
2007-09-25 16:25:00,1.0014,1.0015,1.00065,1.0007,5760100008.0
2007-09-25 16:30:00,1.0007,1.0015,1.0005,1.00135,6043000024.0
2007-09-25 16:35:00,1.0014,1.0016,1.00075,1.001,6198900022.0
2007-09-25 16:40:00,1.00095,1.0012,1.00075,1.0009,2761999999.0
2007-09-25 16:45:00,1.0009,1.0014,1.0009,1.0011,4405900005.0
2007-09-25 16:50:00,1.0011,1.00125,1.0009,1.00095,1883199994.0
2007-09-25 16:55:00,1.00095,1.0014,1.0006,1.0009,5119399998.0
2007-09-25 17:00:00,1.001,1.0011,1.00055,1.00055,5740199951.0
2007-09-25 17:05:00,1.00055,1.0009,1.00035,1.0008,5809161432.0
2007-09-25 17:10:00,1.0008,1.0009,1.00065,1.00075,3176999995.0
2007-09-25 17:15:00,1.00075,1.00105,1.00075,1.0009,2866300001.0
2007-09-25 17:20:00,1.0009,1.0011,1.00085,1.0011,1948500000.0
2007-09-25 17:25:00,1.001,1.0012,1.00085,1.001,3849385552.0
2007-09-25 17:30:00,1.001,1.0012,1.00085,1.001,3557100016.0
2007-09-25 17:35:00,1.001,1.0011,1.0009,1.001,1755600004.0
2007-09-25 17:40:00,1.001,1.00135,1.001,1.0011,2096400002.0
2007-09-25 17:45:00,1.00105,1.0013,1.001,1.0012,2335980081.0
2007-09-25 17:50:00,1.0012,1.00125,1.001,1.0012,1744199997.0
2007-09-25 17:55:00,1.00103,1.00125,1.00082,1.00085,2021499996.0
2007-09-25 18:00:00,1.00085,1.001,1.00075,1.001,2474799985.0
2007-09-25 18:05:00,1.00095,1.0013,1.00085,1.0012,1911000004.0
2007-09-25 18:10:00,1.0012,1.00125,1.00115,1.00125,711500002.0
2007-09-25 18:15:00,1.00125,1.00125,1.00105,1.0011,1340199999.0
2007-09-25 18:20:00,1.0011,1.0011,1.0008,1.0009,1908700001.0
2007-09-25 18:25:00,1.0009,1.00105,1.00045,1.00065,673600000.0
2007-09-25 18:30:00,1.001,1.00135,1.00084,1.0011,1342600003.0
2007-09-25 18:35:00,1.0011,1.0012,1.00085,1.0012,854463552.0
2007-09-25 18:40:00,1.0012,1.0012,1.00054,1.00059,676600001.0
2007-09-25 18:45:00,1.00095,1.00125,1.00095,1.00115,348899999.0
2007-09-25 18:50:00,1.00078,1.0012,1.00076,1.0012,803499995.0
2007-09-25 18:55:00,1.0012,1.0013,1.00105,1.0012,3785599987.0
2007-09-25 19:00:00,1.00115,1.0013,1.0011,1.00125,942300004.0
2007-09-25 19:05:00,1.0013,1.0015,1.0012,1.00135,980799996.0
2007-09-25 19:10:00,1.00135,1.0016,1.0011,1.00115,2218788828.0
2007-09-25 19:15:00,1.0012,1.0013,1.001,1.0011,1313000003.0
2007-09-25 19:20:00,1.0011,1.0016,1.0011,1.00135,1406599998.0
2007-09-25 19:25:00,1.0013,1.0015,1.0012,1.0014,1141799996.0
2007-09-25 19:30:00,1.0014,1.0015,1.001,1.001,1352199998.0
2007-09-25 19:35:00,1.001,1.0011,1.0007,1.001,1524199995.0
2007-09-25 19:40:00,1.001,1.0011,1.00085,1.0011,1041600001.0
2007-09-25 19:45:00,1.00074,1.0014,1.00061,1.00135,1252600005.0
2007-09-25 19:50:00,1.0014,1.0015,1.00135,1.0014,942399999.0
2007-09-25 19:55:00,1.0014,1.0016,1.0014,1.0014,1153200001.0
2007-09-25 20:00:00,1.0014,1.0014,1.0013,1.0014,463499999.0
2007-09-25 20:05:00,1.0013,1.0018,1.0012,1.0017,2556699990.0
2007-09-25 20:10:00,1.0017,1.0017,1.00155,1.00155,920300001.0
2007-09-25 20:15:00,1.0016,1.0016,1.0015,1.0016,1243600000.0
2007-09-25 20:20:00,1.0016,1.0018,1.0015,1.0016,1707699977.0
2007-09-25 20:25:00,1.0016,1.0018,1.00155,1.0017,815499988.0
2007-09-25 20:30:00,1.0014,1.0018,1.00128,1.00155,596600006.0
2007-09-25 20:35:00,1.0016,1.0018,1.00155,1.00155,1433299981.0
2007-09-25 20:40:00,1.0016,1.0017,1.0013,1.0014,1364299993.0
2007-09-25 20:45:00,1.0016,1.0017,1.0015,1.0015,1020799996.0
2007-09-25 20:50:00,1.0015,1.0016,1.0012,1.0013,1546700003.0
2007-09-25 20:55:00,1.0013,1.00135,1.00125,1.0013,1630799995.0
2007-09-25 21:00:00,1.0013,1.0018,1.0013,1.0017,1989800000.0
2007-09-25 21:05:00,1.0017,1.0019,1.00165,1.0018,386799999.0
2007-09-25 21:10:00,1.0019,1.002,1.0015,1.002,1862199998.0
2007-09-25 21:15:00,1.002,1.002,1.00185,1.0019,972199997.0
2007-09-25 21:20:00,1.0019,1.0024,1.0018,1.00235,554899999.0
2007-09-25 21:25:00,1.00235,1.0033,1.0023,1.00295,2155099993.0
2007-09-25 21:30:00,1.00295,1.0036,1.00295,1.0033,3734099992.0
2007-09-25 21:35:00,1.0033,1.0034,1.00275,1.00275,2068000003.0
2007-09-25 21:40:00,1.0028,1.0031,1.00275,1.0029,1144299995.0
2007-09-25 21:45:00,1.0029,1.0032,1.00255,1.0031,1312300003.0
2007-09-25 21:50:00,1.0031,1.0042,1.0031,1.0037,3284299995.0
2007-09-25 21:55:00,1.0037,1.0038,1.0035,1.0035,522100000.0
2007-09-25 22:00:00,1.0035,1.0038,1.0031,1.00325,1381300000.0
2007-09-25 22:05:00,1.00302,1.00355,1.0029,1.0034,420000002.0
2007-09-25 22:10:00,1.0033,1.0039,1.0032,1.0038,1177100000.0
2007-09-25 22:15:00,1.0038,1.00405,1.0038,1.0038,718799997.0
2007-09-25 22:20:00,1.0038,1.00395,1.00342,1.00355,898600000.0
2007-09-25 22:25:00,1.00375,1.004,1.00345,1.0036,1083899995.0
2007-09-25 22:30:00,1.0037,1.0037,1.00285,1.003,2041700009.0
2007-09-25 22:35:00,1.003,1.0036,1.00295,1.0033,705399999.0
2007-09-25 22:40:00,1.00325,1.0033,1.003,1.003,994700005.0
2007-09-25 22:45:00,1.003,1.00355,1.003,1.0033,924099995.0
2007-09-25 22:50:00,1.0033,1.0036,1.0029,1.00355,563100002.0
2007-09-25 22:55:00,1.00329,1.0037,1.00329,1.0037,705899997.0
2007-09-25 23:00:00,1.0036,1.0036,1.003,1.003,191400000.0
2007-09-25 23:05:00,1.003,1.0033,1.00282,1.00305,553378001.0
2007-09-25 23:10:00,1.00305,1.0032,1.0022,1.00225,512799999.0
2007-09-25 23:15:00,1.0023,1.00255,1.00182,1.0025,851899995.0
2007-09-25 23:20:00,1.0025,1.0037,1.00245,1.00365,416200000.0
2007-09-25 23:25:00,1.00365,1.0047,1.00365,1.0047,618600000.0
2007-09-25 23:30:00,1.0047,1.0049,1.0044,1.0047,606499999.0
2007-09-25 23:35:00,1.0047,1.0052,1.0047,1.0051,569100000.0
2007-09-25 23:40:00,1.0051,1.0052,1.0043,1.0046,616799999.0
2007-09-25 23:45:00,1.00455,1.00475,1.0033,1.0037,184300001.0
2007-09-25 23:50:00,1.0037,1.0037,1.00313,1.0035,142700000.0
2007-09-25 23:55:00,1.00338,1.00355,1.0033,1.00355,41800000.0
2007-09-26 00:00:00,1.00355,1.0041,1.00355,1.00395,116300001.0
2007-09-26 00:05:00,1.00389,1.00415,1.00363,1.00404,22800000.0
2007-09-26 00:10:00,1.00415,1.00415,1.00381,1.004,142099998.0
2007-09-26 00:15:00,1.00405,1.0045,1.00384,1.0044,510100002.0
2007-09-26 00:20:00,1.0045,1.0045,1.00404,1.0045,167000000.0
2007-09-26 00:25:00,1.0045,1.0045,1.00421,1.0045,149900000.0
2007-09-26 00:30:00,1.00455,1.00455,1.00427,1.0045,146400000.0
2007-09-26 00:35:00,1.0045,1.00455,1.00445,1.0045,159499999.0
2007-09-26 00:40:00,1.00425,1.00485,1.00404,1.00455,637199997.0
2007-09-26 00:45:00,1.00455,1.00465,1.00427,1.0045,283300000.0
2007-09-26 00:50:00,1.0045,1.00455,1.00405,1.00435,874500002.0
2007-09-26 00:55:00,1.00435,1.0044,1.00425,1.0043,46900000.0
2007-09-26 01:00:00,1.0043,1.0043,1.00384,1.004,1247399991.0
2007-09-26 01:05:00,1.00425,1.00425,1.00395,1.004,289300000.0
2007-09-26 01:10:00,1.004,1.0049,1.004,1.00455,230399999.0
2007-09-26 01:15:00,1.00455,1.00455,1.00381,1.00405,671500000.0
2007-09-26 01:20:00,1.0041,1.00415,1.00365,1.00395,146400000.0
2007-09-26 01:25:00,1.00395,1.00395,1.00329,1.0035,662200000.0
2007-09-26 01:30:00,1.0035,1.0037,1.0034,1.0035,337000000.0
2007-09-26 01:35:00,1.0035,1.0035,1.0032,1.0032,294400000.0
2007-09-26 01:40:00,1.0032,1.0035,1.0031,1.0032,85900000.0
2007-09-26 01:45:00,1.0032,1.00385,1.0031,1.0034,561700001.0
2007-09-26 01:50:00,1.0034,1.0039,1.0033,1.0039,261100000.0
2007-09-26 01:55:00,1.004,1.0042,1.0036,1.0039,111950000.0
2007-09-26 02:00:00,1.0039,1.0039,1.0033,1.0036,1244700001.0
2007-09-26 02:05:00,1.0036,1.0038,1.0034,1.00375,694599998.0
2007-09-26 02:10:00,1.00375,1.0039,1.00317,1.00327,365600000.0
2007-09-26 02:15:00,1.0037,1.0038,1.0029,1.0038,127700000.0
2007-09-26 02:20:00,1.0038,1.0038,1.00327,1.0038,309800001.0
2007-09-26 02:25:00,1.0038,1.004,1.0038,1.00385,185200001.0
2007-09-26 02:30:00,1.00395,1.00395,1.00361,1.00376,38900000.0
2007-09-26 02:35:00,1.00385,1.004,1.00315,1.00345,76400000.0
2007-09-26 02:40:00,1.00352,1.00385,1.00316,1.00353,166200001.0
2007-09-26 02:45:00,1.00348,1.004,1.00348,1.004,277299998.0
2007-09-26 02:50:00,1.004,1.004,1.00385,1.00395,186400000.0
2007-09-26 02:55:00,1.0039,1.00415,1.0039,1.0041,1468300000.0
2007-09-26 03:00:00,1.0041,1.0043,1.00405,1.00425,1182600000.0
2007-09-26 03:05:00,1.00425,1.00435,1.00365,1.00392,805899999.0
2007-09-26 03:10:00,1.00389,1.0043,1.00384,1.00405,317800000.0
2007-09-26 03:15:00,1.00364,1.0041,1.00364,1.0041,78400000.0
2007-09-26 03:20:00,1.00398,1.00415,1.00379,1.0041,158200001.0
2007-09-26 03:25:00,1.0041,1.00435,1.0041,1.00435,323500001.0
2007-09-26 03:30:00,1.00435,1.00495,1.00435,1.0045,467099999.0
2007-09-26 03:35:00,1.0045,1.0047,1.0041,1.00432,1628699996.0
2007-09-26 03:40:00,1.0043,1.00455,1.0043,1.0045,261700000.0
2007-09-26 03:45:00,1.0045,1.00465,1.00445,1.00465,48100000.0
2007-09-26 03:50:00,1.00465,1.005,1.00465,1.0049,977600001.0
2007-09-26 03:55:00,1.0049,1.0052,1.00485,1.0052,351300002.0
2007-09-26 04:00:00,1.0052,1.00565,1.0051,1.00535,1531399995.0
2007-09-26 04:05:00,1.0053,1.00535,1.0042,1.0042,294000000.0
2007-09-26 04:10:00,1.00425,1.0053,1.0042,1.0051,1060399999.0
2007-09-26 04:15:00,1.0051,1.00515,1.0049,1.005,276399999.0
2007-09-26 04:20:00,1.00474,1.0052,1.00473,1.0052,106400000.0
2007-09-26 04:25:00,1.00515,1.0052,1.00479,1.0051,365300002.0
2007-09-26 04:30:00,1.00505,1.0052,1.00465,1.00505,694800002.0
2007-09-26 04:35:00,1.00505,1.00505,1.0049,1.0049,153300000.0
2007-09-26 04:40:00,1.00468,1.0049,1.00455,1.00468,207299999.0
2007-09-26 04:45:00,1.00465,1.0052,1.00458,1.0051,451699999.0
2007-09-26 04:50:00,1.0051,1.0053,1.00494,1.00505,172800000.0
2007-09-26 04:55:00,1.0053,1.0053,1.00466,1.0053,275000001.0
2007-09-26 05:00:00,1.00497,1.0055,1.00485,1.0055,264000000.0
2007-09-26 05:05:00,1.0055,1.0057,1.0055,1.0056,243100000.0
2007-09-26 05:10:00,1.00565,1.0057,1.00545,1.00555,396199996.0
2007-09-26 05:15:00,1.00565,1.0057,1.00545,1.0056,415100000.0
2007-09-26 05:20:00,1.0056,1.0056,1.00512,1.0056,96700000.0
2007-09-26 05:25:00,1.0056,1.0056,1.00495,1.0052,390600000.0
2007-09-26 05:30:00,1.00525,1.0063,1.00525,1.0061,775800001.0
2007-09-26 05:35:00,1.0061,1.0061,1.00551,1.00585,640700003.0
2007-09-26 05:40:00,1.00585,1.006,1.0056,1.00577,293100000.0
2007-09-26 05:45:00,1.006,1.007,1.006,1.0065,1470800001.0
2007-09-26 05:50:00,1.0065,1.00655,1.00556,1.00605,577699999.0
2007-09-26 05:55:00,1.00605,1.0062,1.00564,1.0061,967800002.0
2007-09-26 06:00:00,1.00554,1.0063,1.00554,1.0062,316400000.0
2007-09-26 06:05:00,1.00588,1.0063,1.00588,1.00617,2319599999.0
2007-09-26 06:10:00,1.0062,1.0062,1.0057,1.0061,524499998.0
2007-09-26 06:15:00,1.006,1.006,1.00575,1.0058,290600000.0
2007-09-26 06:20:00,1.00548,1.006,1.00546,1.0058,1009400000.0
2007-09-26 06:25:00,1.0058,1.0058,1.00555,1.00575,98200000.0
2007-09-26 06:30:00,1.0058,1.0058,1.0055,1.0055,106900000.0
2007-09-26 06:35:00,1.00545,1.0056,1.00523,1.0055,183000000.0
2007-09-26 06:40:00,1.0055,1.00575,1.0055,1.00575,66500000.0
2007-09-26 06:45:00,1.00555,1.00575,1.00535,1.00562,1077100000.0
2007-09-26 06:50:00,1.00556,1.0058,1.00539,1.00568,262300000.0
2007-09-26 06:55:00,1.0058,1.006,1.00536,1.00575,1017499994.0
2007-09-26 07:00:00,1.00575,1.00575,1.0055,1.00565,204300000.0
2007-09-26 07:05:00,1.0057,1.006,1.00545,1.00565,416599999.0
2007-09-26 07:10:00,1.0057,1.0059,1.00555,1.00555,169700000.0
2007-09-26 07:15:00,1.00542,1.00565,1.00524,1.00565,226900000.0
2007-09-26 07:20:00,1.00562,1.00567,1.00528,1.00565,479599983.0
2007-09-26 07:25:00,1.00565,1.0063,1.00565,1.0063,506400001.0
2007-09-26 07:30:00,1.0063,1.00665,1.0061,1.00615,365100000.0
2007-09-26 07:35:00,1.00615,1.0065,1.00615,1.00635,384999999.0
2007-09-26 07:40:00,1.00635,1.00655,1.006,1.00635,218400002.0
2007-09-26 07:45:00,1.00635,1.00675,1.00625,1.00675,229300000.0
2007-09-26 07:50:00,1.00675,1.0073,1.0066,1.0068,770699999.0
2007-09-26 07:55:00,1.0068,1.0072,1.0068,1.0071,753299997.0
2007-09-26 08:00:00,1.0071,1.0072,1.00705,1.00715,690300003.0
2007-09-26 08:05:00,1.00715,1.00715,1.00645,1.00665,848999993.0
2007-09-26 08:10:00,1.00665,1.0067,1.0065,1.0066,702599998.0
2007-09-26 08:15:00,1.0066,1.00665,1.00626,1.00642,456800000.0
2007-09-26 08:20:00,1.00665,1.0068,1.00615,1.00645,307900000.0
2007-09-26 08:25:00,1.00645,1.00665,1.0062,1.0065,622999999.0
2007-09-26 08:30:00,1.00655,1.00705,1.0062,1.0064,1091999993.0
2007-09-26 08:35:00,1.0064,1.0068,1.0063,1.0067,850700002.0
2007-09-26 08:40:00,1.0067,1.0074,1.0066,1.00735,812700000.0
2007-09-26 08:45:00,1.00735,1.0078,1.00705,1.0072,787200001.0
2007-09-26 08:50:00,1.0071,1.0076,1.0071,1.0076,499300000.0
2007-09-26 08:55:00,1.00755,1.0084,1.00755,1.00815,1257541165.0
2007-09-26 09:00:00,1.00815,1.00945,1.0078,1.0083,3338400001.0
2007-09-26 09:05:00,1.0084,1.00945,1.0084,1.00925,1886499999.0
2007-09-26 09:10:00,1.00925,1.0093,1.0081,1.0085,1336350002.0
2007-09-26 09:15:00,1.00855,1.009,1.0085,1.0088,816800000.0
2007-09-26 09:20:00,1.00875,1.009,1.0074,1.0081,1531100000.0
2007-09-26 09:25:00,1.0082,1.0083,1.0069,1.0073,2272300001.0
2007-09-26 09:30:00,1.0073,1.0075,1.0072,1.0073,997532995.0
2007-09-26 09:35:00,1.0073,1.0076,1.00725,1.00755,253674096.0
2007-09-26 09:40:00,1.0075,1.0076,1.0068,1.00695,463836024.0
2007-09-26 09:45:00,1.00695,1.0081,1.00695,1.0077,890700000.0
2007-09-26 09:50:00,1.0077,1.0079,1.0074,1.0075,951199999.0
2007-09-26 09:55:00,1.0075,1.0078,1.0073,1.0076,972200001.0
2007-09-26 10:00:00,1.0076,1.00765,1.00545,1.0055,994600001.0
2007-09-26 10:05:00,1.00545,1.00645,1.00545,1.00635,1160800006.0
2007-09-26 10:10:00,1.0063,1.00635,1.00595,1.0061,460600000.0
2007-09-26 10:15:00,1.0061,1.0064,1.00595,1.006,660000000.0
2007-09-26 10:20:00,1.006,1.006,1.00485,1.0053,476199999.0
2007-09-26 10:25:00,1.0053,1.0059,1.0048,1.0058,1873599996.0
2007-09-26 10:30:00,1.0058,1.006,1.00525,1.0058,905400002.0
2007-09-26 10:35:00,1.0059,1.00635,1.00575,1.006,1151199998.0
2007-09-26 10:40:00,1.006,1.0063,1.006,1.006,515400000.0
2007-09-26 10:45:00,1.00595,1.00725,1.00575,1.007,2299299986.0
2007-09-26 10:50:00,1.007,1.0075,1.00675,1.00735,1287300005.0
2007-09-26 10:55:00,1.0074,1.0077,1.0071,1.00755,1830149994.0
2007-09-26 11:00:00,1.00755,1.0079,1.00755,1.00765,1456199997.0
2007-09-26 11:05:00,1.00765,1.0082,1.0076,1.0081,1684899999.0
2007-09-26 11:10:00,1.0081,1.0082,1.00795,1.0081,410100000.0
2007-09-26 11:15:00,1.0081,1.0082,1.0078,1.0079,899899998.0
2007-09-26 11:20:00,1.0079,1.0082,1.00785,1.0081,513399996.0
2007-09-26 11:25:00,1.0081,1.0082,1.0079,1.00795,426600000.0
2007-09-26 11:30:00,1.008,1.0082,1.00785,1.0082,623099999.0
2007-09-26 11:35:00,1.0082,1.0086,1.008,1.0085,606699997.0
2007-09-26 11:40:00,1.0085,1.0088,1.00825,1.00845,1299099998.0
2007-09-26 11:45:00,1.0084,1.0087,1.0078,1.00805,1593100002.0
2007-09-26 11:50:00,1.00805,1.0082,1.00745,1.00785,1301500004.0
2007-09-26 11:55:00,1.00785,1.008,1.0073,1.00765,1151400001.0
2007-09-26 12:00:00,1.0078,1.0081,1.00765,1.008,292400000.0
2007-09-26 12:05:00,1.008,1.008,1.00725,1.00755,707800001.0
2007-09-26 12:10:00,1.00755,1.0076,1.00725,1.0074,480199998.0
2007-09-26 12:15:00,1.00745,1.00745,1.00695,1.00705,369899997.0
2007-09-26 12:20:00,1.00705,1.00715,1.00695,1.007,468899997.0
2007-09-26 12:25:00,1.00695,1.00765,1.00695,1.00745,1361599996.0
2007-09-26 12:30:00,1.00745,1.008,1.0074,1.0078,662999994.0
2007-09-26 12:35:00,1.0078,1.0079,1.00735,1.0076,1288499995.0
2007-09-26 12:40:00,1.0076,1.0076,1.0072,1.0072,721000000.0
2007-09-26 12:45:00,1.0072,1.00785,1.00715,1.0078,1169400002.0
2007-09-26 12:50:00,1.0078,1.0078,1.0071,1.00725,1274899999.0
2007-09-26 12:55:00,1.00725,1.0076,1.00715,1.00755,1214499988.0
2007-09-26 13:00:00,1.0076,1.0082,1.00755,1.0077,2010699999.0
2007-09-26 13:05:00,1.0077,1.0079,1.00745,1.0078,1215800003.0
2007-09-26 13:10:00,1.0078,1.0078,1.0074,1.0076,1137700004.0
2007-09-26 13:15:00,1.0077,1.0079,1.00755,1.0077,1602401800.0
2007-09-26 13:20:00,1.0077,1.0082,1.00765,1.0081,2643900004.0
2007-09-26 13:25:00,1.00805,1.0081,1.00755,1.0076,2307000000.0
2007-09-26 13:30:00,1.0076,1.0077,1.0073,1.00735,1443700000.0
2007-09-26 13:35:00,1.00735,1.0075,1.0071,1.0074,1485100004.0
2007-09-26 13:40:00,1.0074,1.00745,1.0069,1.007,836199998.0
2007-09-26 13:45:00,1.007,1.007,1.00645,1.0066,2280900000.0
2007-09-26 13:50:00,1.0066,1.0066,1.00595,1.0062,2893899995.0
2007-09-26 13:55:00,1.0062,1.0064,1.0056,1.0057,2135099996.0
2007-09-26 14:00:00,1.0057,1.0058,1.0053,1.0058,4134799998.0
2007-09-26 14:05:00,1.0058,1.0066,1.0054,1.00655,4150199992.0
2007-09-26 14:10:00,1.0066,1.0067,1.00575,1.0058,3147204025.0
2007-09-26 14:15:00,1.0058,1.0058,1.0053,1.0057,4872199977.0
2007-09-26 14:20:00,1.0057,1.0058,1.0049,1.0052,6215200003.0
2007-09-26 14:25:00,1.0052,1.0054,1.0042,1.0042,3999999995.0
2007-09-26 14:30:00,1.0042,1.0044,1.0025,1.0042,6202600006.0
2007-09-26 14:35:00,1.0044,1.0046,1.00395,1.0042,2584500000.0
2007-09-26 14:40:00,1.0042,1.0045,1.00395,1.00415,2473099992.0
2007-09-26 14:45:00,1.0042,1.0048,1.00405,1.00465,2572900012.0
2007-09-26 14:50:00,1.0047,1.0048,1.00445,1.0047,3179417863.0
2007-09-26 14:55:00,1.0047,1.0053,1.00445,1.005,4486099997.0
2007-09-26 15:00:00,1.005,1.00505,1.00455,1.00485,2812299997.0
2007-09-26 15:05:00,1.0049,1.0051,1.00445,1.0047,2259200000.0
2007-09-26 15:10:00,1.0047,1.0051,1.0044,1.0047,2049600004.0
2007-09-26 15:15:00,1.0047,1.0052,1.0047,1.0051,1460700002.0
2007-09-26 15:20:00,1.0052,1.0061,1.0051,1.006,1676499998.0
2007-09-26 15:25:00,1.006,1.006,1.0056,1.00585,1464300001.0
2007-09-26 15:30:00,1.00575,1.00595,1.0052,1.00535,2829500002.0
2007-09-26 15:35:00,1.0054,1.0059,1.0054,1.0056,1970300000.0
2007-09-26 15:40:00,1.0056,1.0056,1.0051,1.0052,1998200000.0
2007-09-26 15:45:00,1.0052,1.0052,1.00465,1.0048,1406500002.0
2007-09-26 15:50:00,1.0048,1.0053,1.00465,1.00495,1713389997.0
2007-09-26 15:55:00,1.005,1.0051,1.00465,1.0051,2351999998.0
2007-09-26 16:00:00,1.0051,1.0062,1.0051,1.0059,3940299991.0
2007-09-26 16:05:00,1.0059,1.0059,1.00535,1.00555,2052600001.0
2007-09-26 16:10:00,1.00555,1.00565,1.0051,1.0053,888000003.0
2007-09-26 16:15:00,1.0053,1.0053,1.0045,1.0046,1567699998.0
2007-09-26 16:20:00,1.0046,1.0054,1.00455,1.0053,2769700003.0
2007-09-26 16:25:00,1.0053,1.0057,1.00505,1.0051,1649800003.0
2007-09-26 16:30:00,1.0051,1.0058,1.0048,1.0057,4171900007.0
2007-09-26 16:35:00,1.0057,1.0062,1.0056,1.00595,3552499987.0
2007-09-26 16:40:00,1.006,1.0072,1.00585,1.0064,3983900001.0
2007-09-26 16:45:00,1.0065,1.0068,1.006,1.00635,3329100010.0
2007-09-26 16:50:00,1.0063,1.0064,1.0059,1.006,1439200001.0
2007-09-26 16:55:00,1.006,1.0063,1.0057,1.00615,2000598293.0
2007-09-26 17:00:00,1.0062,1.0067,1.00595,1.0064,1701800005.0
2007-09-26 17:05:00,1.0064,1.0069,1.00625,1.00665,2315599996.0
2007-09-26 17:10:00,1.00665,1.0068,1.00605,1.00605,1433500002.0
2007-09-26 17:15:00,1.0061,1.0062,1.00555,1.0056,1962364360.0
2007-09-26 17:20:00,1.00565,1.0062,1.00555,1.0057,2759600005.0
2007-09-26 17:25:00,1.0057,1.006,1.00555,1.0056,1485899999.0
2007-09-26 17:30:00,1.0056,1.0057,1.0054,1.0055,1444900008.0
2007-09-26 17:35:00,1.0056,1.0058,1.0054,1.0057,1138999994.0
2007-09-26 17:40:00,1.0057,1.0059,1.00565,1.00585,1642299997.0
2007-09-26 17:45:00,1.00585,1.006,1.0055,1.0056,1709302391.0
2007-09-26 17:50:00,1.0056,1.0057,1.005,1.0053,2443000019.0
2007-09-26 17:55:00,1.0053,1.0053,1.0045,1.0045,4021340169.0
2007-09-26 18:00:00,1.0045,1.0055,1.0045,1.0054,4139980291.0
2007-09-26 18:05:00,1.0054,1.00585,1.00535,1.0057,1127200001.0
2007-09-26 18:10:00,1.0057,1.0058,1.0053,1.0054,849999998.0
2007-09-26 18:15:00,1.0054,1.0054,1.005,1.0051,2937500023.0
2007-09-26 18:20:00,1.0051,1.0053,1.0047,1.0047,2087900019.0
2007-09-26 18:25:00,1.0048,1.0049,1.0045,1.00465,2267075154.0
2007-09-26 18:30:00,1.0047,1.0052,1.0044,1.00515,2220847995.0
2007-09-26 18:35:00,1.0052,1.0054,1.0052,1.0052,1925499999.0
2007-09-26 18:40:00,1.0052,1.0054,1.0051,1.0054,1752099992.0
2007-09-26 18:45:00,1.0053,1.0054,1.0046,1.00485,1657500010.0
2007-09-26 18:50:00,1.00485,1.0052,1.0048,1.0052,2909528232.0
2007-09-26 18:55:00,1.0052,1.0053,1.005,1.00525,1205399998.0
2007-09-26 19:00:00,1.0053,1.0054,1.0051,1.0051,310700000.0
2007-09-26 19:05:00,1.0051,1.0052,1.0046,1.0047,1475599992.0
2007-09-26 19:10:00,1.0048,1.0049,1.0045,1.0045,1107088114.0
2007-09-26 19:15:00,1.00445,1.0046,1.0033,1.0038,3555500007.0
2007-09-26 19:20:00,1.0039,1.0043,1.0039,1.00405,642399998.0
2007-09-26 19:25:00,1.0041,1.0044,1.004,1.004,1630049996.0
2007-09-26 19:30:00,1.004,1.0043,1.004,1.00425,1670700001.0
2007-09-26 19:35:00,1.00425,1.0049,1.0042,1.00485,2613999994.0
2007-09-26 19:40:00,1.00485,1.0055,1.0045,1.0049,1806300003.0
2007-09-26 19:45:00,1.0049,1.0056,1.00485,1.0053,3097736250.0
2007-09-26 19:50:00,1.0053,1.0056,1.00525,1.0053,1823199995.0
2007-09-26 19:55:00,1.0053,1.006,1.0053,1.00585,1968499996.0
2007-09-26 20:00:00,1.00585,1.0063,1.00575,1.00625,4038400001.0
2007-09-26 20:05:00,1.00625,1.0064,1.00585,1.0064,1902699995.0
2007-09-26 20:10:00,1.0064,1.0066,1.0063,1.0064,1240299996.0
2007-09-26 20:15:00,1.0064,1.0064,1.006,1.006,691600002.0
2007-09-26 20:20:00,1.006,1.006,1.0054,1.0054,1502500003.0
2007-09-26 20:25:00,1.0054,1.0055,1.0052,1.0053,720500000.0
2007-09-26 20:30:00,1.00525,1.0054,1.00515,1.0053,425000000.0
2007-09-26 20:35:00,1.0053,1.0057,1.00525,1.0056,706400002.0
2007-09-26 20:40:00,1.0056,1.0056,1.0052,1.0052,601999999.0
2007-09-26 20:45:00,1.0053,1.0057,1.0053,1.0056,865499041.0
2007-09-26 20:50:00,1.0056,1.0058,1.00545,1.0058,525900000.0
2007-09-26 20:55:00,1.0058,1.0058,1.0053,1.0055,1882529008.0
2007-09-26 21:00:00,1.0054,1.0056,1.0053,1.00545,853599989.0
2007-09-26 21:05:00,1.00535,1.0056,1.0053,1.0053,434900002.0
2007-09-26 21:10:00,1.0053,1.0053,1.0047,1.0052,1910799994.0
2007-09-26 21:15:00,1.0052,1.0052,1.0046,1.0047,2818600014.0
2007-09-26 21:20:00,1.0047,1.0048,1.004,1.0042,1978949979.0
2007-09-26 21:25:00,1.0042,1.0043,1.00385,1.0041,1250969313.0
2007-09-26 21:30:00,1.0041,1.0042,1.0039,1.004,258099999.0
2007-09-26 21:35:00,1.004,1.0041,1.0037,1.0039,1048500001.0
2007-09-26 21:40:00,1.0039,1.004,1.0035,1.0037,637199998.0
2007-09-26 21:45:00,1.0037,1.0039,1.0037,1.0038,635900001.0
2007-09-26 21:50:00,1.0038,1.0039,1.00375,1.00385,347516544.0
2007-09-26 21:55:00,1.00385,1.00455,1.0038,1.0039,2305300008.0
2007-09-26 22:00:00,1.0039,1.0042,1.0038,1.00395,1486100002.0
2007-09-26 22:05:00,1.00395,1.0041,1.0039,1.004,924399997.0
2007-09-26 22:10:00,1.004,1.0044,1.0039,1.004,1272281106.0
2007-09-26 22:15:00,1.004,1.0042,1.00375,1.00415,518217190.0
2007-09-26 22:20:00,1.0042,1.0042,1.0039,1.0042,503699998.0
2007-09-26 22:25:00,1.0042,1.0042,1.0037,1.0038,935100001.0
2007-09-26 22:30:00,1.0038,1.004,1.0035,1.0037,1953700005.0
2007-09-26 22:35:00,1.0037,1.0039,1.0036,1.0039,798599994.0
2007-09-26 22:40:00,1.0039,1.0039,1.0033,1.0035,528700000.0
2007-09-26 22:45:00,1.0034,1.0036,1.0032,1.0035,935499993.0
2007-09-26 22:50:00,1.0035,1.0038,1.0035,1.0037,220599999.0
2007-09-26 22:55:00,1.0037,1.0039,1.0036,1.0037,649100002.0
2007-09-26 23:00:00,1.0037,1.0037,1.0034,1.0037,164100000.0
2007-09-26 23:05:00,1.0037,1.0041,1.0033,1.0038,647800004.0
2007-09-26 23:10:00,1.0038,1.0038,1.00332,1.0034,631099989.0
2007-09-26 23:15:00,1.00348,1.0042,1.00348,1.0042,186099997.0
2007-09-26 23:20:00,1.0041,1.0048,1.0038,1.0047,1131600001.0
2007-09-26 23:25:00,1.00434,1.0052,1.0041,1.0047,350799999.0
2007-09-26 23:30:00,1.0047,1.0057,1.0041,1.0055,627899999.0
2007-09-26 23:35:00,1.0055,1.0058,1.0045,1.0048,956300001.0
2007-09-26 23:40:00,1.0048,1.0048,1.0041,1.0045,174900001.0
2007-09-26 23:45:00,1.0045,1.0047,1.0042,1.00453,331200000.0
2007-09-26 23:50:00,1.0045,1.00453,1.00435,1.0045,112500000.0
2007-09-26 23:55:00,1.00448,1.0046,1.0037,1.0043,157800000.0
2007-09-27 00:00:00,1.0044,1.0045,1.0042,1.00425,448300001.0
2007-09-27 00:05:00,1.0044,1.0044,1.00396,1.00413,138300000.0
2007-09-27 00:10:00,1.0044,1.0044,1.0042,1.0042,311400000.0
2007-09-27 00:15:00,1.0042,1.0045,1.00392,1.00395,885100002.0
2007-09-27 00:20:00,1.00394,1.0044,1.00394,1.00402,226900000.0
2007-09-27 00:25:00,1.0044,1.0045,1.00371,1.00383,555700000.0
2007-09-27 00:30:00,1.00405,1.0041,1.00347,1.00395,394499998.0
2007-09-27 00:35:00,1.0041,1.0043,1.00374,1.0041,454700000.0
2007-09-27 00:40:00,1.00398,1.00414,1.00365,1.00382,756499997.0
2007-09-27 00:45:00,1.00389,1.00411,1.0032,1.0039,1345799994.0
2007-09-27 00:50:00,1.0039,1.0039,1.00375,1.0038,443999999.0
2007-09-27 00:55:00,1.0039,1.00445,1.00357,1.0043,445600000.0
2007-09-27 01:00:00,1.0043,1.0043,1.00425,1.0043,129200000.0
2007-09-27 01:05:00,1.0043,1.0044,1.00408,1.00418,253600001.0
2007-09-27 01:10:00,1.0043,1.0044,1.00393,1.0043,126900000.0
2007-09-27 01:15:00,1.0043,1.0044,1.00425,1.0044,299100002.0
2007-09-27 01:20:00,1.0044,1.0048,1.00399,1.0048,494800000.0
2007-09-27 01:25:00,1.0048,1.0048,1.0048,1.0048,29400000.0
2007-09-27 01:30:00,1.0048,1.0049,1.0048,1.0049,263900000.0
2007-09-27 01:35:00,1.0049,1.0052,1.0048,1.0051,182300000.0
2007-09-27 01:40:00,1.0051,1.0052,1.00476,1.00476,136200000.0
2007-09-27 01:45:00,1.0052,1.0052,1.00481,1.0051,251900002.0
2007-09-27 01:50:00,1.0051,1.0052,1.00505,1.0052,174000000.0
2007-09-27 01:55:00,1.0052,1.0052,1.00477,1.0049,80300000.0
2007-09-27 02:00:00,1.005,1.005,1.00462,1.0049,96850000.0
2007-09-27 02:05:00,1.00495,1.005,1.0047,1.005,544500002.0
2007-09-27 02:10:00,1.00483,1.0051,1.00458,1.0051,319599998.0
2007-09-27 02:15:00,1.0048,1.0051,1.00452,1.0049,86000000.0
2007-09-27 02:20:00,1.0049,1.0052,1.0047,1.00495,61800000.0
2007-09-27 02:25:00,1.0052,1.0053,1.0047,1.0047,146400000.0
2007-09-27 02:30:00,1.00479,1.0052,1.00455,1.00505,77100000.0
2007-09-27 02:35:00,1.0052,1.0052,1.00476,1.0051,4300000.0
2007-09-27 02:40:00,1.00485,1.0051,1.0047,1.0047,206100000.0
2007-09-27 02:45:00,1.00448,1.0049,1.00445,1.0046,709700000.0
2007-09-27 02:50:00,1.0046,1.0049,1.0043,1.0048,1235000006.0
2007-09-27 02:55:00,1.0047,1.005,1.0046,1.0047,406799999.0
2007-09-27 03:00:00,1.0047,1.0048,1.00434,1.0046,306800004.0
2007-09-27 03:05:00,1.0048,1.0049,1.0045,1.0047,340700001.0
2007-09-27 03:10:00,1.0047,1.0048,1.00429,1.00475,254699998.0
2007-09-27 03:15:00,1.00475,1.005,1.00427,1.0047,142500000.0
2007-09-27 03:20:00,1.0047,1.0049,1.00462,1.00472,538099998.0
2007-09-27 03:25:00,1.0049,1.0049,1.0046,1.00476,826600000.0
2007-09-27 03:30:00,1.005,1.0052,1.00485,1.0049,603000000.0
2007-09-27 03:35:00,1.0049,1.0049,1.00435,1.00437,164400000.0
2007-09-27 03:40:00,1.00445,1.0049,1.00414,1.00444,130600000.0
2007-09-27 03:45:00,1.0043,1.005,1.0043,1.00463,393600004.0
2007-09-27 03:50:00,1.00453,1.005,1.0043,1.0043,709299995.0
2007-09-27 03:55:00,1.0038,1.0045,1.0038,1.00415,829400001.0
2007-09-27 04:00:00,1.0042,1.0046,1.0041,1.0045,496099999.0
2007-09-27 04:05:00,1.0045,1.0047,1.00403,1.0046,723800000.0
2007-09-27 04:10:00,1.0046,1.0049,1.0044,1.0047,1267699999.0
2007-09-27 04:15:00,1.00475,1.005,1.00465,1.005,778599999.0
2007-09-27 04:20:00,1.005,1.0052,1.0048,1.0051,212399998.0
2007-09-27 04:25:00,1.0051,1.0051,1.00454,1.005,324100000.0
2007-09-27 04:30:00,1.005,1.0051,1.00447,1.00456,601700001.0
2007-09-27 04:35:00,1.0049,1.0052,1.00469,1.0052,598100000.0
2007-09-27 04:40:00,1.00488,1.0052,1.00473,1.00473,204899998.0
2007-09-27 04:45:00,1.0051,1.0051,1.00446,1.00456,240800000.0
2007-09-27 04:50:00,1.005,1.0051,1.00464,1.005,77200000.0
2007-09-27 04:55:00,1.00498,1.0051,1.00463,1.005,191200000.0
2007-09-27 05:00:00,1.00461,1.00505,1.00442,1.0047,774399999.0
2007-09-27 05:05:00,1.0046,1.0047,1.0043,1.00435,425300000.0
2007-09-27 05:10:00,1.0043,1.00435,1.00382,1.0043,726999997.0
2007-09-27 05:15:00,1.0043,1.0045,1.00411,1.00412,259300001.0
2007-09-27 05:20:00,1.0044,1.0046,1.00435,1.0046,423299997.0
2007-09-27 05:25:00,1.0046,1.0047,1.00455,1.0046,129000000.0
2007-09-27 05:30:00,1.0045,1.0046,1.00391,1.004,293999997.0
2007-09-27 05:35:00,1.004,1.004,1.0032,1.00355,944800001.0
2007-09-27 05:40:00,1.00355,1.00355,1.0034,1.00345,392299998.0
2007-09-27 05:45:00,1.00345,1.0038,1.00345,1.0036,436400000.0
2007-09-27 05:50:00,1.0036,1.0036,1.00323,1.00333,334500001.0
2007-09-27 05:55:00,1.00332,1.0037,1.00323,1.00365,268400000.0
2007-09-27 06:00:00,1.0037,1.0041,1.00365,1.0037,573800000.0
2007-09-27 06:05:00,1.0037,1.0037,1.0036,1.0037,404200002.0
2007-09-27 06:10:00,1.00348,1.0036,1.00333,1.00355,1031700001.0
2007-09-27 06:15:00,1.0036,1.0036,1.00315,1.0033,619799997.0
2007-09-27 06:20:00,1.0033,1.0033,1.003,1.0032,481600001.0
2007-09-27 06:25:00,1.00276,1.0032,1.00276,1.0032,1375000006.0
2007-09-27 06:30:00,1.0032,1.0033,1.0029,1.0031,463199999.0
2007-09-27 06:35:00,1.00305,1.00305,1.00275,1.0029,875900009.0
2007-09-27 06:40:00,1.003,1.003,1.00222,1.00239,995400001.0
2007-09-27 06:45:00,1.0028,1.0029,1.00246,1.00266,150499999.0
2007-09-27 06:50:00,1.00258,1.003,1.00244,1.003,541500002.0
2007-09-27 06:55:00,1.00278,1.003,1.00262,1.0027,1196799998.0
2007-09-27 07:00:00,1.00268,1.003,1.0024,1.0029,530799999.0
2007-09-27 07:05:00,1.0029,1.003,1.00251,1.00258,928599999.0
2007-09-27 07:10:00,1.003,1.003,1.0023,1.0028,535699998.0
2007-09-27 07:15:00,1.0028,1.0028,1.00238,1.0027,381699998.0
2007-09-27 07:20:00,1.0027,1.0028,1.00223,1.00265,910799984.0
2007-09-27 07:25:00,1.00265,1.0027,1.0026,1.0026,83700000.0
2007-09-27 07:30:00,1.0026,1.0026,1.00215,1.0023,401000000.0
2007-09-27 07:35:00,1.0024,1.0028,1.0023,1.0028,746300010.0
2007-09-27 07:40:00,1.0028,1.0031,1.00265,1.0029,640400001.0
2007-09-27 07:45:00,1.0029,1.0029,1.0025,1.0027,608800000.0
2007-09-27 07:50:00,1.0027,1.0034,1.00237,1.0032,846200003.0
2007-09-27 07:55:00,1.0032,1.0032,1.0028,1.0029,292900003.0
2007-09-27 08:00:00,1.0028,1.0028,1.001,1.0011,862700000.0
2007-09-27 08:05:00,1.0011,1.0013,1.001,1.0011,687200000.0
2007-09-27 08:10:00,1.0011,1.0012,1.00075,1.0009,911399999.0
2007-09-27 08:15:00,1.0009,1.001,1.00065,1.0007,1735100002.0
2007-09-27 08:20:00,1.0007,1.0014,1.00065,1.00125,1653600000.0
2007-09-27 08:25:00,1.00135,1.0014,1.00065,1.0007,1967300001.0
2007-09-27 08:30:00,1.0007,1.0014,1.00065,1.0014,534500000.0
2007-09-27 08:35:00,1.0014,1.0017,1.001,1.00105,839499995.0
2007-09-27 08:40:00,1.0011,1.0011,1.00055,1.0007,642399999.0
2007-09-27 08:45:00,1.0007,1.0007,1.0002,1.0003,1633299994.0
2007-09-27 08:50:00,1.0003,1.001,1.00025,1.0005,1553699996.0
2007-09-27 08:55:00,1.0005,1.0011,1.0005,1.0011,1304000000.0
2007-09-27 09:00:00,1.00105,1.0013,1.0009,1.0013,1367199999.0
2007-09-27 09:05:00,1.0013,1.0014,1.0011,1.00115,535600000.0
2007-09-27 09:10:00,1.00115,1.0012,1.00045,1.00055,940199995.0
2007-09-27 09:15:00,1.0006,1.00075,1.00045,1.0007,933899991.0
2007-09-27 09:20:00,1.0007,1.0007,1.0005,1.0005,294800000.0
2007-09-27 09:25:00,1.0005,1.001,1.00045,1.0008,711700000.0
2007-09-27 09:30:00,1.0008,1.0011,1.0007,1.00095,1242099998.0
2007-09-27 09:35:00,1.0011,1.0017,1.00105,1.0016,1133500015.0
2007-09-27 09:40:00,1.0016,1.0017,1.0011,1.0012,1011299999.0
2007-09-27 09:45:00,1.0012,1.0018,1.0011,1.0017,1951400007.0
2007-09-27 09:50:00,1.0017,1.0021,1.00155,1.0021,1134399998.0
2007-09-27 09:55:00,1.0021,1.0022,1.0016,1.00175,2460553179.0
2007-09-27 10:00:00,1.0018,1.0025,1.0016,1.00195,2372499997.0
2007-09-27 10:05:00,1.0023,1.0023,1.00195,1.002,980300001.0
2007-09-27 10:10:00,1.002,1.0023,1.0017,1.00175,3165500005.0
2007-09-27 10:15:00,1.00175,1.0021,1.00165,1.002,309000000.0
2007-09-27 10:20:00,1.002,1.0025,1.002,1.002,951399998.0
2007-09-27 10:25:00,1.002,1.002,1.0014,1.0015,818680001.0
2007-09-27 10:30:00,1.0015,1.0024,1.00145,1.0023,807899999.0
2007-09-27 10:35:00,1.0023,1.0031,1.0021,1.0031,758514959.0
2007-09-27 10:40:00,1.0032,1.0035,1.0028,1.003,1576600003.0
2007-09-27 10:45:00,1.003,1.003,1.0028,1.0028,347500000.0
2007-09-27 10:50:00,1.0028,1.0029,1.00265,1.0028,220600000.0
2007-09-27 10:55:00,1.0027,1.00285,1.0023,1.0023,1211400001.0
2007-09-27 11:00:00,1.0023,1.0025,1.0018,1.0019,1002399998.0
2007-09-27 11:05:00,1.00195,1.0026,1.0019,1.0023,962699999.0
2007-09-27 11:10:00,1.0023,1.0027,1.0022,1.0027,1413866782.0
2007-09-27 11:15:00,1.0027,1.0028,1.0015,1.0017,3351083757.0
2007-09-27 11:20:00,1.0017,1.0017,1.00125,1.0013,1048299992.0
2007-09-27 11:25:00,1.0013,1.0021,1.0013,1.0018,1714200004.0
2007-09-27 11:30:00,1.0018,1.0018,1.0013,1.0017,1604199990.0
2007-09-27 11:35:00,1.0017,1.0018,1.0015,1.0017,555999998.0
2007-09-27 11:40:00,1.0017,1.0017,1.00105,1.0013,1245800004.0
2007-09-27 11:45:00,1.0013,1.0022,1.0011,1.002,5596899982.0
2007-09-27 11:50:00,1.0021,1.0028,1.0017,1.0025,3892700010.0
2007-09-27 11:55:00,1.0025,1.0025,1.00195,1.002,2050891913.0
2007-09-27 12:00:00,1.002,1.002,1.0014,1.0015,2554368124.0
2007-09-27 12:05:00,1.0014,1.0016,1.0014,1.0015,547400000.0
2007-09-27 12:10:00,1.0015,1.0018,1.0015,1.0016,662164990.0
2007-09-27 12:15:00,1.00165,1.0018,1.00125,1.0014,1632499997.0
2007-09-27 12:20:00,1.0014,1.0015,1.00135,1.0015,632700002.0
2007-09-27 12:25:00,1.0015,1.0016,1.0014,1.0016,634900002.0
2007-09-27 12:30:00,1.0016,1.0023,1.0015,1.0022,1163500003.0
2007-09-27 12:35:00,1.0022,1.0023,1.00135,1.0014,1856200003.0
2007-09-27 12:40:00,1.0014,1.0015,1.00125,1.0014,1714999992.0
2007-09-27 12:45:00,1.0014,1.0017,1.0012,1.0013,3082700018.0
2007-09-27 12:50:00,1.0014,1.0015,1.0013,1.0014,1588899991.0
2007-09-27 12:55:00,1.0014,1.0014,1.0005,1.0007,3044394398.0
2007-09-27 13:00:00,1.0008,1.0011,1.0004,1.0005,3751399998.0
2007-09-27 13:05:00,1.0004,1.0007,0.9999,1.0,2993499993.0
2007-09-27 13:10:00,1.0,1.0005,0.9999,1.00015,5323700000.0
2007-09-27 13:15:00,1.00015,1.0004,0.9998,0.9999,2500299992.0
2007-09-27 13:20:00,0.9999,1.0,0.9994,0.9995,2001500003.0
2007-09-27 13:25:00,0.9995,0.9995,0.9986,0.999,6853372681.0
2007-09-27 13:30:00,0.999,0.9993,0.99885,0.999,2552299997.0
2007-09-27 13:35:00,0.999,0.9994,0.999,0.9991,2819097831.0
2007-09-27 13:40:00,0.9991,0.9993,0.9988,0.9989,3399091185.0
2007-09-27 13:45:00,0.9989,0.9989,0.9976,0.9986,4731400017.0
2007-09-27 13:50:00,0.9986,0.9989,0.998,0.9981,3917099986.0
2007-09-27 13:55:00,0.9981,0.9986,0.99805,0.9984,2772899995.0
2007-09-27 14:00:00,0.9984,0.9994,0.9982,0.9991,2741100002.0
2007-09-27 14:05:00,0.9991,0.9996,0.9991,0.9991,2237000002.0
2007-09-27 14:10:00,0.9991,0.9993,0.99855,0.9987,1141500000.0
2007-09-27 14:15:00,0.9986,0.999,0.998,0.9984,3114299992.0
2007-09-27 14:20:00,0.99825,0.9993,0.9981,0.99885,2704800001.0
2007-09-27 14:25:00,0.99885,0.9992,0.9988,0.9988,2991997550.0
2007-09-27 14:30:00,0.9989,0.9997,0.9987,0.9988,3952560002.0
2007-09-27 14:35:00,0.99875,0.9995,0.99875,0.9993,2452499993.0
2007-09-27 14:40:00,0.9993,1.0011,0.99905,1.0007,5429265422.0
2007-09-27 14:45:00,1.0007,1.0011,1.00045,1.0006,4959500000.0
2007-09-27 14:50:00,1.0006,1.0007,0.99985,1.0005,3216499999.0
2007-09-27 14:55:00,1.0004,1.0009,1.0001,1.0006,3083100000.0
2007-09-27 15:00:00,1.0006,1.001,1.00045,1.0007,3611488649.0
2007-09-27 15:05:00,1.0007,1.0008,1.00045,1.00055,1328390262.0
2007-09-27 15:10:00,1.00055,1.001,1.00055,1.0009,2303170762.0
2007-09-27 15:15:00,1.0009,1.0016,1.0008,1.0016,5818375353.0
2007-09-27 15:20:00,1.0016,1.0018,1.0012,1.0015,2657367767.0
2007-09-27 15:25:00,1.0015,1.0022,1.0015,1.0019,5976502039.0
2007-09-27 15:30:00,1.0019,1.002,1.00175,1.00175,3279399998.0
2007-09-27 15:35:00,1.0017,1.0018,1.0011,1.00145,5148200007.0
2007-09-27 15:40:00,1.0015,1.0017,1.0012,1.0016,4800792582.0
2007-09-27 15:45:00,1.0017,1.0025,1.0013,1.0017,6665100002.0
2007-09-27 15:50:00,1.0017,1.0017,1.0013,1.0015,1876600003.0
2007-09-27 15:55:00,1.0015,1.0016,1.0006,1.0007,2682045443.0
2007-09-27 16:00:00,1.0007,1.002,1.0006,1.002,5795799995.0
2007-09-27 16:05:00,1.002,1.0025,1.0011,1.0015,6570700003.0
2007-09-27 16:10:00,1.0015,1.0017,1.00125,1.0017,4290100007.0
2007-09-27 16:15:00,1.00165,1.0024,1.0016,1.0021,3620599995.0
2007-09-27 16:20:00,1.0021,1.0026,1.0021,1.0025,3929150008.0
2007-09-27 16:25:00,1.0025,1.0028,1.0018,1.0025,5364941190.0
2007-09-27 16:30:00,1.0025,1.0029,1.0021,1.0022,5557500001.0
2007-09-27 16:35:00,1.0022,1.0024,1.00165,1.00165,4828600013.0
2007-09-27 16:40:00,1.0017,1.0023,1.00155,1.0022,3439100005.0
2007-09-27 16:45:00,1.0022,1.0024,1.00195,1.0024,4121300004.0
2007-09-27 16:50:00,1.0023,1.0027,1.00195,1.00215,4794699992.0
2007-09-27 16:55:00,1.00215,1.0024,1.0015,1.0018,3674500006.0
2007-09-27 17:00:00,1.0018,1.0023,1.0017,1.002,3786899994.0
2007-09-27 17:05:00,1.002,1.002,1.0006,1.0011,3577199993.0
2007-09-27 17:10:00,1.0012,1.0018,1.0012,1.00145,2824899998.0
2007-09-27 17:15:00,1.0015,1.0015,1.0012,1.00125,2878999996.0
2007-09-27 17:20:00,1.00125,1.0026,1.0012,1.0026,6238599981.0
2007-09-27 17:25:00,1.0026,1.0028,1.0021,1.0023,4413199996.0
2007-09-27 17:30:00,1.0023,1.0023,1.00175,1.0018,2458699998.0
2007-09-27 17:35:00,1.0018,1.0022,1.0018,1.0021,2291900012.0
2007-09-27 17:40:00,1.0021,1.0023,1.0018,1.0023,1799600005.0
2007-09-27 17:45:00,1.0023,1.0025,1.0022,1.0024,3150099977.0
2007-09-27 17:50:00,1.0024,1.0028,1.00235,1.0026,2080500004.0
2007-09-27 17:55:00,1.0026,1.0033,1.0023,1.0031,3510800001.0
2007-09-27 18:00:00,1.003,1.0032,1.0022,1.0026,4680899998.0
2007-09-27 18:05:00,1.0025,1.0025,1.0015,1.0018,3239200004.0
2007-09-27 18:10:00,1.0017,1.0018,1.0015,1.0018,1539399996.0
2007-09-27 18:15:00,1.0018,1.0023,1.0017,1.0019,2006200002.0
2007-09-27 18:20:00,1.0019,1.003,1.0019,1.0026,2694000004.0
2007-09-27 18:25:00,1.0026,1.0028,1.0023,1.0024,1256699996.0
2007-09-27 18:30:00,1.0024,1.0026,1.00225,1.0024,1072000001.0
2007-09-27 18:35:00,1.0024,1.0025,1.0021,1.0022,2594000007.0
2007-09-27 18:40:00,1.0022,1.0026,1.00215,1.0025,1635700003.0
2007-09-27 18:45:00,1.0025,1.0027,1.0022,1.0026,1229299992.0
2007-09-27 18:50:00,1.0026,1.003,1.0026,1.00275,1642599996.0
2007-09-27 18:55:00,1.00275,1.0029,1.00255,1.0027,1032799995.0
2007-09-27 19:00:00,1.0027,1.003,1.0023,1.0024,2204483252.0
2007-09-27 19:05:00,1.0024,1.0032,1.0024,1.0028,1386499996.0
2007-09-27 19:10:00,1.0027,1.0039,1.0025,1.0036,3361100004.0
2007-09-27 19:15:00,1.0036,1.0036,1.0032,1.0034,1064000004.0
2007-09-27 19:20:00,1.0034,1.0045,1.0034,1.00385,2453200004.0
2007-09-27 19:25:00,1.00385,1.004,1.0035,1.0037,1960199985.0
2007-09-27 19:30:00,1.0037,1.0043,1.0037,1.0041,3204399998.0
2007-09-27 19:35:00,1.004,1.0044,1.0032,1.0032,3273199994.0
2007-09-27 19:40:00,1.0033,1.0038,1.0027,1.0036,3047799997.0
2007-09-27 19:45:00,1.0036,1.0036,1.0032,1.0032,1919899999.0
2007-09-27 19:50:00,1.0033,1.0034,1.0028,1.00315,3269000000.0
2007-09-27 19:55:00,1.0032,1.0032,1.0029,1.0031,879500003.0
2007-09-27 20:00:00,1.0031,1.0031,1.0017,1.0018,4666200008.0
2007-09-27 20:05:00,1.0018,1.002,1.0016,1.0017,3263899996.0
2007-09-27 20:10:00,1.0017,1.00175,1.0012,1.0015,2924500001.0
2007-09-27 20:15:00,1.0015,1.0021,1.0015,1.0017,2445700002.0
2007-09-27 20:20:00,1.0017,1.0022,1.00165,1.0019,1859800005.0
2007-09-27 20:25:00,1.0019,1.002,1.0014,1.0017,2015681983.0
2007-09-27 20:30:00,1.0017,1.002,1.0015,1.0017,3488979981.0
2007-09-27 20:35:00,1.0017,1.0018,1.0012,1.0013,1774599995.0
2007-09-27 20:40:00,1.0013,1.0016,1.0012,1.00125,2757700016.0
2007-09-27 20:45:00,1.00125,1.0016,1.0012,1.0013,558800001.0
2007-09-27 20:50:00,1.0013,1.0014,1.0011,1.0013,444600000.0
2007-09-27 20:55:00,1.001,1.0013,1.00094,1.0013,803799997.0
2007-09-27 21:00:00,1.0012,1.0013,1.0011,1.0012,773399998.0
2007-09-27 21:05:00,1.0013,1.0013,1.0009,1.0009,1238199998.0
2007-09-27 21:10:00,1.001,1.0014,1.0009,1.0013,1521400011.0
2007-09-27 21:15:00,1.0013,1.0014,1.001,1.0013,1163600000.0
2007-09-27 21:20:00,1.0013,1.0013,1.001,1.0013,909099991.0
2007-09-27 21:25:00,1.0013,1.0014,1.0011,1.0013,796299998.0
2007-09-27 21:30:00,1.0013,1.0014,1.0012,1.0014,438500004.0
2007-09-27 21:35:00,1.0013,1.0015,1.0013,1.0015,135300001.0
2007-09-27 21:40:00,1.0015,1.0017,1.00135,1.0015,1990499986.0
2007-09-27 21:45:00,1.0015,1.0016,1.0014,1.0015,665499999.0
2007-09-27 21:50:00,1.0015,1.0015,1.0011,1.00125,746900000.0
2007-09-27 21:55:00,1.00125,1.0014,1.00105,1.0013,1014800001.0
2007-09-27 22:00:00,1.0013,1.0017,1.0013,1.0015,1247300002.0
2007-09-27 22:05:00,1.0015,1.0016,1.0014,1.0015,594700001.0
2007-09-27 22:10:00,1.0015,1.0016,1.0015,1.0016,378999998.0
2007-09-27 22:15:00,1.0016,1.0018,1.0016,1.0017,695700001.0
2007-09-27 22:20:00,1.0017,1.0022,1.0016,1.0021,1504600007.0
2007-09-27 22:25:00,1.0021,1.0021,1.0017,1.0017,402400002.0
2007-09-27 22:30:00,1.0017,1.0018,1.00136,1.0017,240499997.0
2007-09-27 22:35:00,1.0017,1.0018,1.0014,1.0016,526899995.0
2007-09-27 22:40:00,1.0016,1.0018,1.0013,1.0016,1585399993.0
2007-09-27 22:45:00,1.0017,1.0018,1.0016,1.0018,471600001.0
2007-09-27 22:50:00,1.0017,1.0018,1.0015,1.0016,447800000.0
2007-09-27 22:55:00,1.0017,1.0017,1.0013,1.0013,240100001.0
2007-09-27 23:00:00,1.0014,1.0014,1.00111,1.00128,144900000.0
2007-09-27 23:05:00,1.0014,1.0017,1.0013,1.0014,249300000.0
2007-09-27 23:10:00,1.00108,1.0014,1.001,1.00115,253500000.0
2007-09-27 23:15:00,1.0012,1.0016,1.00115,1.0016,124700002.0
2007-09-27 23:20:00,1.0016,1.0019,1.0015,1.0017,327899999.0
2007-09-27 23:25:00,1.0017,1.0019,1.00126,1.0015,165299999.0
2007-09-27 23:30:00,1.0016,1.0016,1.00115,1.00142,238900000.0
2007-09-27 23:35:00,1.0016,1.0019,1.001,1.001,585800003.0
2007-09-27 23:40:00,1.001,1.0012,1.00071,1.001,447900000.0
2007-09-27 23:45:00,1.0008,1.0011,1.00075,1.0008,97899999.0
2007-09-27 23:50:00,1.0009,1.0011,1.00073,1.00093,166800000.0
2007-09-27 23:55:00,1.00087,1.0016,1.00082,1.0014,270800000.0
2007-09-28 00:00:00,1.0013,1.0021,1.0013,1.00195,423200000.0
2007-09-28 00:05:00,1.002,1.0021,1.00164,1.00182,33600000.0
2007-09-28 00:10:00,1.0021,1.0021,1.0013,1.0016,167400000.0
2007-09-28 00:15:00,1.0019,1.0019,1.00143,1.0019,430900000.0
2007-09-28 00:20:00,1.00162,1.002,1.00159,1.002,161100000.0
2007-09-28 00:25:00,1.002,1.0021,1.0014,1.00145,282200000.0
2007-09-28 00:30:00,1.0013,1.0016,1.00108,1.0014,580799999.0
2007-09-28 00:35:00,1.00123,1.0016,1.0012,1.0016,108400000.0
2007-09-28 00:40:00,1.0015,1.0016,1.0011,1.0015,269800000.0
2007-09-28 00:45:00,1.0016,1.0016,1.00117,1.00126,270200002.0
2007-09-28 00:50:00,1.0016,1.0016,1.00113,1.0015,464500001.0
2007-09-28 00:55:00,1.00155,1.002,1.0013,1.0018,487100000.0
2007-09-28 01:00:00,1.0017,1.0018,1.00142,1.0016,403399999.0
2007-09-28 01:05:00,1.0015,1.0015,1.00118,1.00128,93100000.0
2007-09-28 01:10:00,1.0015,1.0017,1.00145,1.0017,137600000.0
2007-09-28 01:15:00,1.0017,1.0019,1.00165,1.00165,200800000.0
2007-09-28 01:20:00,1.00137,1.0017,1.00118,1.0016,637299998.0
2007-09-28 01:25:00,1.00165,1.0017,1.00126,1.00143,905999999.0
2007-09-28 01:30:00,1.0017,1.0017,1.0013,1.00135,193700000.0
2007-09-28 01:35:00,1.0015,1.0016,1.0013,1.00137,86700000.0
2007-09-28 01:40:00,1.0015,1.0015,1.00117,1.00125,304100000.0
2007-09-28 01:45:00,1.0015,1.0015,1.00125,1.00143,318000001.0
2007-09-28 01:50:00,1.0016,1.0017,1.00125,1.0016,121699999.0
2007-09-28 01:55:00,1.0016,1.0016,1.00108,1.00108,330500000.0
2007-09-28 02:00:00,1.0016,1.0017,1.0015,1.0016,1300100000.0
2007-09-28 02:05:00,1.0016,1.0017,1.0015,1.0016,659300000.0
2007-09-28 02:10:00,1.0016,1.0017,1.0013,1.00135,292700002.0
2007-09-28 02:15:00,1.0014,1.0015,1.00052,1.0007,480799998.0
2007-09-28 02:20:00,1.0011,1.0011,1.00058,1.0011,704799996.0
2007-09-28 02:25:00,1.0011,1.0014,1.00105,1.0011,370000000.0
2007-09-28 02:30:00,1.00115,1.0012,1.00075,1.0012,452600001.0
2007-09-28 02:35:00,1.0012,1.0012,1.00083,1.00088,118600000.0
2007-09-28 02:40:00,1.0012,1.0012,1.00084,1.0012,300900000.0
2007-09-28 02:45:00,1.0012,1.0012,1.00073,1.0012,181000000.0
2007-09-28 02:50:00,1.00088,1.0012,1.00075,1.0012,324600000.0
2007-09-28 02:55:00,1.0014,1.0015,1.00105,1.0011,176200000.0
2007-09-28 03:00:00,1.0011,1.0012,1.00061,1.0011,90400000.0
2007-09-28 03:05:00,1.00105,1.0011,1.00055,1.00095,45300000.0
2007-09-28 03:10:00,1.00095,1.001,1.00065,1.0007,163800000.0
2007-09-28 03:15:00,1.00065,1.00065,1.00045,1.0006,113700000.0
2007-09-28 03:20:00,1.0006,1.0008,1.0005,1.0006,135800001.0
2007-09-28 03:25:00,1.0006,1.0006,0.99999,1.0006,191400000.0
2007-09-28 03:30:00,1.0006,1.0011,1.0006,1.0011,490100004.0
2007-09-28 03:35:00,1.0011,1.0019,1.0011,1.0017,1211600010.0
2007-09-28 03:40:00,1.0017,1.0017,1.0013,1.0015,794699999.0
2007-09-28 03:45:00,1.0015,1.0018,1.00133,1.0018,132500000.0
2007-09-28 03:50:00,1.00175,1.0018,1.0015,1.0015,219600000.0
2007-09-28 03:55:00,1.0015,1.0016,1.0005,1.00055,272800000.0
2007-09-28 04:00:00,1.0006,1.001,1.0005,1.0009,645500003.0
2007-09-28 04:05:00,1.0009,1.0013,1.0008,1.0009,972299994.0
2007-09-28 04:10:00,1.0009,1.0011,1.0005,1.00064,327500000.0
2007-09-28 04:15:00,1.0007,1.001,1.00058,1.001,499199999.0
2007-09-28 04:20:00,1.001,1.0011,1.00085,1.001,203300001.0
2007-09-28 04:25:00,1.001,1.0011,1.00095,1.0011,427299996.0
2007-09-28 04:30:00,1.0011,1.0015,1.00105,1.0014,773399997.0
2007-09-28 04:35:00,1.0014,1.0014,1.00084,1.001,407700000.0
2007-09-28 04:40:00,1.001,1.0011,1.00063,1.0011,166300000.0
2007-09-28 04:45:00,1.0011,1.0011,1.00067,1.00075,44300000.0
2007-09-28 04:50:00,1.00091,1.0011,1.00044,1.0011,203700003.0
2007-09-28 04:55:00,1.00067,1.0011,1.00061,1.0011,187900000.0
2007-09-28 05:00:00,1.00077,1.0012,1.00061,1.0012,406400000.0
2007-09-28 05:05:00,1.00079,1.0014,1.00067,1.0014,364299999.0
2007-09-28 05:10:00,1.0014,1.0016,1.00118,1.00135,258999999.0
2007-09-28 05:15:00,1.00096,1.0016,1.00094,1.0015,374000004.0
2007-09-28 05:20:00,1.00115,1.0017,1.00113,1.00131,468000002.0
2007-09-28 05:25:00,1.00117,1.0016,1.00112,1.0013,882000000.0
2007-09-28 05:30:00,1.00129,1.0016,1.00101,1.0016,930799996.0
2007-09-28 05:35:00,1.0016,1.0016,1.0012,1.0016,40000000.0
2007-09-28 05:40:00,1.0016,1.0016,1.00092,1.00115,404300000.0
2007-09-28 05:45:00,1.0012,1.0012,1.00077,1.00105,683200000.0
2007-09-28 05:50:00,1.0012,1.0014,1.00104,1.0012,373800000.0
2007-09-28 05:55:00,1.0011,1.0011,1.0009,1.00105,125800000.0
2007-09-28 06:00:00,1.0011,1.0011,1.0008,1.001,142200000.0
2007-09-28 06:05:00,1.001,1.001,1.0008,1.0009,527300001.0
2007-09-28 06:10:00,1.0009,1.001,1.00042,1.00079,879599998.0
2007-09-28 06:15:00,1.00067,1.0008,1.00063,1.0008,272299999.0
2007-09-28 06:20:00,1.00085,1.0012,1.0008,1.0012,512000000.0
2007-09-28 06:25:00,1.0012,1.0012,1.00065,1.0008,1930899987.0
2007-09-28 06:30:00,1.0011,1.0015,1.0008,1.0015,816299997.0
2007-09-28 06:35:00,1.0015,1.0017,1.0013,1.00155,885199998.0
2007-09-28 06:40:00,1.0016,1.0016,1.00124,1.00135,890200000.0
2007-09-28 06:45:00,1.0014,1.0014,1.00094,1.00135,778500002.0
2007-09-28 06:50:00,1.0014,1.0014,1.0008,1.0014,994300001.0
2007-09-28 06:55:00,1.0014,1.0014,1.00079,1.001,2079199999.0
2007-09-28 07:00:00,1.0013,1.0014,1.00085,1.0013,765000001.0
2007-09-28 07:05:00,1.0013,1.0014,1.00096,1.0012,1046500010.0
2007-09-28 07:10:00,1.0012,1.0012,1.0007,1.00085,728899998.0
2007-09-28 07:15:00,1.0013,1.0013,1.00081,1.00101,867199989.0
2007-09-28 07:20:00,1.0012,1.0012,1.00082,1.0012,928299995.0
2007-09-28 07:25:00,1.0011,1.0012,1.00088,1.001,555699989.0
2007-09-28 07:30:00,1.0012,1.00126,1.00074,1.00099,755799996.0
2007-09-28 07:35:00,1.0012,1.0013,1.0011,1.0012,169999999.0
2007-09-28 07:40:00,1.00082,1.00109,1.00037,1.00103,1316400005.0
2007-09-28 07:45:00,1.00041,1.0012,1.00041,1.0012,337399995.0
2007-09-28 07:50:00,1.00105,1.0012,1.00094,1.0012,1367700000.0
2007-09-28 07:55:00,1.0012,1.0012,1.0007,1.0007,829799988.0
2007-09-28 08:00:00,1.0007,1.0008,1.00015,1.00046,553200001.0
2007-09-28 08:05:00,1.0008,1.001,1.00046,1.00095,819000005.0
2007-09-28 08:10:00,1.001,1.001,1.00055,1.00055,146300001.0
2007-09-28 08:15:00,1.0006,1.0011,1.00045,1.0011,564599998.0
2007-09-28 08:20:00,1.0011,1.0012,1.00065,1.0007,457999999.0
2007-09-28 08:25:00,1.0007,1.0009,1.0003,1.00035,1150599999.0
2007-09-28 08:30:00,1.0004,1.0005,1.0002,1.0004,1396999995.0
2007-09-28 08:35:00,1.0004,1.0005,1.0003,1.0005,571599997.0
2007-09-28 08:40:00,1.0005,1.0005,0.99985,1.0,564098816.0
2007-09-28 08:45:00,1.00005,1.0002,0.99985,1.00005,892199998.0
2007-09-28 08:50:00,1.0001,1.0003,1.00005,1.00005,290000000.0
2007-09-28 08:55:00,1.00005,1.0002,1.00005,1.0001,527299999.0
2007-09-28 09:00:00,1.0001,1.0001,0.9999,0.99995,396580001.0
2007-09-28 09:05:00,0.99995,1.0001,0.9999,1.0001,328900000.0
2007-09-28 09:10:00,1.00005,1.00005,0.99945,0.9999,680200000.0
2007-09-28 09:15:00,0.9999,1.0012,0.9999,1.0006,2138999994.0
2007-09-28 09:20:00,1.0006,1.0011,1.0002,1.00045,1948099999.0
2007-09-28 09:25:00,1.0005,1.0008,1.00045,1.0007,703400001.0
2007-09-28 09:30:00,1.0007,1.001,1.0005,1.0007,1255499999.0
2007-09-28 09:35:00,1.0007,1.0009,1.00045,1.0007,834400003.0
2007-09-28 09:40:00,1.00065,1.00065,1.0,1.0002,1468701198.0
2007-09-28 09:45:00,1.0002,1.0003,0.99985,0.99985,1359500000.0
2007-09-28 09:50:00,0.99995,1.0002,0.99985,0.9999,1226596139.0
2007-09-28 09:55:00,0.9999,1.0,0.9995,0.9999,1392839159.0
2007-09-28 10:00:00,0.9999,1.00015,0.99955,0.99965,1714300003.0
2007-09-28 10:05:00,0.99965,0.9998,0.9995,0.9996,667355182.0
2007-09-28 10:10:00,0.9996,0.99995,0.9995,0.9999,846100001.0
2007-09-28 10:15:00,0.99995,1.0001,0.9998,0.9999,517258801.0
2007-09-28 10:20:00,0.9999,1.0,0.99945,0.9995,507100000.0
2007-09-28 10:25:00,0.9995,0.9995,0.9988,0.9988,1658050801.0
2007-09-28 10:30:00,0.99875,0.9988,0.9983,0.9984,1531798556.0
2007-09-28 10:35:00,0.9984,0.9988,0.99835,0.99875,2030400000.0
2007-09-28 10:40:00,0.99875,1.0003,0.9985,1.0,3510716974.0
2007-09-28 10:45:00,1.0,1.00045,0.9997,1.0,2325499988.0
2007-09-28 10:50:00,1.0,1.0004,0.99955,0.9999,2786450010.0
2007-09-28 10:55:00,0.9999,1.0002,0.99985,1.0,1286600007.0
2007-09-28 11:00:00,1.0002,1.0007,1.0,1.0003,1890700004.0
2007-09-28 11:05:00,1.0003,1.0004,1.0001,1.0003,1513000009.0
2007-09-28 11:10:00,1.0003,1.0005,1.00005,1.00015,2608600007.0
2007-09-28 11:15:00,1.00015,1.0002,1.0,1.0001,714899998.0
2007-09-28 11:20:00,1.0001,1.0002,0.99995,0.99995,1752700000.0
2007-09-28 11:25:00,0.99995,1.0001,0.99935,1.0,2599500004.0
2007-09-28 11:30:00,1.0,1.0001,0.9994,0.9994,1321999992.0
2007-09-28 11:35:00,0.9994,0.99955,0.99935,0.9994,386500000.0
2007-09-28 11:40:00,0.9994,0.9994,0.9984,0.9985,2553800002.0
2007-09-28 11:45:00,0.9985,0.99875,0.9984,0.9986,1807700001.0
2007-09-28 11:50:00,0.99855,0.9998,0.99855,0.9994,1444200004.0
2007-09-28 11:55:00,0.9994,0.9994,0.99845,0.99845,2436699994.0
2007-09-28 12:00:00,0.99845,0.9995,0.99845,0.9992,2670000002.0
2007-09-28 12:05:00,0.9992,0.9992,0.9985,0.9986,1836499997.0
2007-09-28 12:10:00,0.9986,0.9992,0.9986,0.99885,1320300001.0
2007-09-28 12:15:00,0.9989,0.9992,0.99885,0.9991,1718500001.0
2007-09-28 12:20:00,0.9991,0.9991,0.99815,0.9982,1536199996.0
2007-09-28 12:25:00,0.99815,0.9982,0.99755,0.9978,1779999994.0
2007-09-28 12:30:00,0.9979,0.9986,0.9977,0.9981,1311700001.0
2007-09-28 12:35:00,0.9981,0.9983,0.99775,0.9982,2629699992.0
2007-09-28 12:40:00,0.9982,0.9993,0.9981,0.999,4071100003.0
2007-09-28 12:45:00,0.999,0.999,0.9983,0.9984,1426899999.0
2007-09-28 12:50:00,0.9984,0.9991,0.99805,0.9988,2859300015.0
2007-09-28 12:55:00,0.99885,0.9991,0.9988,0.999,1583000005.0
2007-09-28 13:00:00,0.999,0.9991,0.9987,0.999,853800002.0
2007-09-28 13:05:00,0.999,0.999,0.9982,0.9984,395959998.0
2007-09-28 13:10:00,0.9984,0.9985,0.9982,0.9985,1796400005.0
2007-09-28 13:15:00,0.9985,0.9987,0.99815,0.9983,715799999.0
2007-09-28 13:20:00,0.9983,0.9986,0.9982,0.99845,1007100001.0
2007-09-28 13:25:00,0.99845,0.9986,0.9982,0.9983,1214900005.0
2007-09-28 13:30:00,0.9983,0.9987,0.9983,0.99845,1172600001.0
2007-09-28 13:35:00,0.99845,0.9986,0.99815,0.9983,2903160358.0
2007-09-28 13:40:00,0.9983,0.9987,0.9981,0.9983,2899099999.0
2007-09-28 13:45:00,0.9983,0.9984,0.99795,0.99835,2091799999.0
2007-09-28 13:50:00,0.9984,0.99875,0.9983,0.9985,2195900007.0
2007-09-28 13:55:00,0.9985,0.9985,0.998,0.9985,2174599996.0
2007-09-28 14:00:00,0.9985,0.9985,0.9978,0.9979,2482399999.0
2007-09-28 14:05:00,0.9977,0.998,0.9969,0.9975,4697500004.0
2007-09-28 14:10:00,0.9976,0.9977,0.9961,0.9961,5074300007.0
2007-09-28 14:15:00,0.9961,0.9967,0.9958,0.99635,3597699995.0
2007-09-28 14:20:00,0.99635,0.9965,0.99565,0.9959,4241599999.0
2007-09-28 14:25:00,0.9959,0.9969,0.9959,0.9963,4285799996.0
2007-09-28 14:30:00,0.9964,0.9977,0.99515,0.9954,6194797883.0
2007-09-28 14:35:00,0.9954,0.9954,0.9945,0.9951,4747199997.0
2007-09-28 14:40:00,0.99505,0.9964,0.9948,0.9951,3039390000.0
2007-09-28 14:45:00,0.9951,0.9958,0.99475,0.9958,2547799996.0
2007-09-28 14:50:00,0.9958,0.996,0.99475,0.9949,4005199990.0
2007-09-28 14:55:00,0.9949,0.9951,0.9941,0.9948,5922500005.0
2007-09-28 15:00:00,0.9948,0.9957,0.9947,0.9949,5092300009.0
2007-09-28 15:05:00,0.9949,0.9958,0.9947,0.9955,4998300020.0
2007-09-28 15:10:00,0.9955,0.996,0.9955,0.9958,2910699992.0
2007-09-28 15:15:00,0.9958,0.9961,0.9954,0.9961,3980600005.0
2007-09-28 15:20:00,0.99605,0.9966,0.99595,0.9966,2249499987.0
2007-09-28 15:25:00,0.9966,0.9971,0.9964,0.99675,2995866226.0
2007-09-28 15:30:00,0.9968,0.997,0.9967,0.9968,1963600000.0
2007-09-28 15:35:00,0.9968,0.9971,0.9966,0.997,2361091966.0
2007-09-28 15:40:00,0.997,0.9971,0.99685,0.9969,2095853355.0
2007-09-28 15:45:00,0.997,0.9972,0.9968,0.9968,4206787489.0
2007-09-28 15:50:00,0.9968,0.99705,0.9964,0.9966,3003299994.0
2007-09-28 15:55:00,0.9966,0.99685,0.9962,0.9966,4285383748.0
2007-09-28 16:00:00,0.9966,0.99695,0.996,0.9962,3015599999.0
2007-09-28 16:05:00,0.9962,0.9966,0.996,0.9961,2771981806.0
2007-09-28 16:10:00,0.9962,0.9964,0.9958,0.9961,3300799993.0
2007-09-28 16:15:00,0.9961,0.9965,0.9958,0.996,3654200001.0
2007-09-28 16:20:00,0.99595,0.9964,0.9959,0.996,5286696608.0
2007-09-28 16:25:00,0.996,0.9962,0.99525,0.99545,4698918329.0
2007-09-28 16:30:00,0.9955,0.9957,0.99505,0.9953,2835500002.0
2007-09-28 16:35:00,0.99525,0.99525,0.994,0.9948,3997900009.0
2007-09-28 16:40:00,0.9948,0.9958,0.9944,0.9954,3576700001.0
2007-09-28 16:45:00,0.9954,0.9954,0.99455,0.9947,4412999996.0
2007-09-28 16:50:00,0.9947,0.9954,0.9947,0.99505,3540300003.0
2007-09-28 16:55:00,0.99505,0.9956,0.99365,0.9937,3191300002.0
2007-09-28 17:00:00,0.9937,0.9943,0.99245,0.9942,7028499990.0
2007-09-28 17:05:00,0.9942,0.9945,0.99385,0.9943,4487600003.0
2007-09-28 17:10:00,0.9943,0.9944,0.99345,0.9935,5392900008.0
2007-09-28 17:15:00,0.9935,0.9938,0.9925,0.9936,6584200010.0
2007-09-28 17:20:00,0.9937,0.9942,0.99345,0.99345,3998599994.0
2007-09-28 17:25:00,0.9935,0.994,0.9934,0.9937,2952599998.0
2007-09-28 17:30:00,0.9937,0.994,0.9935,0.9935,2575499990.0
2007-09-28 17:35:00,0.9936,0.9945,0.9936,0.9945,5174200000.0
2007-09-28 17:40:00,0.9945,0.9953,0.9945,0.9951,2833699982.0
2007-09-28 17:45:00,0.9951,0.9957,0.995,0.9957,2631651099.0
2007-09-28 17:50:00,0.9957,0.9962,0.99495,0.9951,4272564562.0
2007-09-28 17:55:00,0.9951,0.9963,0.9943,0.9962,4724796086.0
2007-09-28 18:00:00,0.9961,0.9966,0.9957,0.9961,2738401421.0
2007-09-28 18:05:00,0.9962,0.9965,0.9959,0.9963,5512093286.0
2007-09-28 18:10:00,0.9962,0.9963,0.9954,0.9955,3672599992.0
2007-09-28 18:15:00,0.9955,0.9958,0.99545,0.9955,923637722.0
2007-09-28 18:20:00,0.9955,0.9958,0.9954,0.9958,1727780429.0
2007-09-28 18:25:00,0.9958,0.9961,0.9955,0.9961,3245199991.0
2007-09-28 18:30:00,0.9961,0.9963,0.9957,0.9961,1725299999.0
2007-09-28 18:35:00,0.9961,0.9968,0.9957,0.9964,3351399993.0
2007-09-28 18:40:00,0.9964,0.9965,0.9964,0.9965,809399999.0
2007-09-28 18:45:00,0.9965,0.99665,0.9963,0.9964,1513699301.0
2007-09-28 18:50:00,0.9964,0.9964,0.99545,0.9957,2560217096.0
2007-09-28 18:55:00,0.9957,0.9959,0.9955,0.9958,2079300006.0
2007-09-28 19:00:00,0.9959,0.996,0.99525,0.9953,3308099970.0
2007-09-28 19:05:00,0.9952,0.9955,0.9949,0.9954,3029642600.0
2007-09-28 19:10:00,0.9954,0.9954,0.995,0.9953,1545000015.0
2007-09-28 19:15:00,0.99525,0.9954,0.99515,0.9954,1543799997.0
2007-09-28 19:20:00,0.9954,0.9954,0.9951,0.99515,1783700006.0
2007-09-28 19:25:00,0.9952,0.9952,0.9949,0.9949,629500000.0
2007-09-28 19:30:00,0.995,0.995,0.9941,0.9943,2905399999.0
2007-09-28 19:35:00,0.9943,0.9945,0.9941,0.9941,3077899982.0
2007-09-28 19:40:00,0.9942,0.9943,0.99265,0.9928,8156400007.0
2007-09-28 19:45:00,0.99275,0.9933,0.99275,0.99295,1100900001.0
2007-09-28 19:50:00,0.99295,0.9935,0.99295,0.9931,7212499987.0
2007-09-28 19:55:00,0.9931,0.9932,0.9929,0.993,2977599996.0
2007-09-28 20:00:00,0.993,0.9938,0.9929,0.993,4057399999.0
2007-09-28 20:05:00,0.993,0.9932,0.9922,0.9925,5248910616.0
2007-09-28 20:10:00,0.9925,0.9932,0.9925,0.9928,3247400003.0
2007-09-28 20:15:00,0.9929,0.9933,0.9924,0.9925,5115900012.0
2007-09-28 20:20:00,0.9925,0.9927,0.9913,0.9924,4375199985.0
2007-09-28 20:25:00,0.9924,0.9926,0.9917,0.9922,2026399996.0
2007-09-28 20:30:00,0.9922,0.9933,0.99215,0.9933,2381099998.0
2007-09-28 20:35:00,0.9933,0.9935,0.9928,0.9928,1576399999.0
2007-09-28 20:40:00,0.9928,0.993,0.9921,0.9925,3023700003.0
2007-09-28 20:45:00,0.9925,0.9925,0.9917,0.9922,1782800000.0
2007-09-28 20:50:00,0.9923,0.9928,0.9923,0.9927,2190199991.0
2007-09-28 20:55:00,0.9927,0.9938,0.9926,0.9937,4546399989.0
2007-09-28 21:00:00,0.9937,0.9937,0.9931,0.9936,3631499984.0
2007-09-28 21:05:00,0.9935,0.994,0.9934,0.994,2154899995.0
2007-09-28 21:10:00,0.994,0.9942,0.9936,0.9936,1485400001.0
2007-09-28 21:15:00,0.9936,0.9939,0.9933,0.9936,1640200003.0
2007-09-28 21:20:00,0.9936,0.99415,0.9936,0.994,1534999994.0
2007-09-28 21:25:00,0.994,0.9943,0.994,0.9942,612800000.0
2007-09-28 21:30:00,0.9942,0.9943,0.9941,0.9941,1357000008.0
2007-09-28 21:35:00,0.9942,0.9944,0.99405,0.99425,905900008.0
2007-09-28 21:40:00,0.99425,0.9946,0.99425,0.9944,629499998.0
2007-09-28 21:45:00,0.9944,0.9945,0.9942,0.9944,1724599994.0
2007-09-28 21:50:00,0.9944,0.9948,0.9944,0.9945,604999999.0
2007-09-28 21:55:00,0.9945,0.9946,0.9942,0.9945,1035499997.0
2007-09-28 22:00:00,0.9945,0.9947,0.99394,0.99405,1126600004.0
2007-09-28 22:05:00,0.9941,0.9945,0.99385,0.99435,1372500008.0
2007-09-28 22:10:00,0.9944,0.9945,0.99367,0.99372,1526599994.0
2007-09-28 22:15:00,0.9942,0.9944,0.9939,0.9943,1343300006.0
2007-09-28 22:20:00,0.99425,0.99435,0.99405,0.9943,325200003.0
2007-09-28 22:25:00,0.9943,0.9943,0.994,0.9941,419999997.0
2007-09-28 22:30:00,0.994,0.9943,0.9937,0.994,557700008.0
2007-09-28 22:35:00,0.994,0.9942,0.99355,0.9937,647000001.0
2007-09-28 22:40:00,0.9937,0.9942,0.9937,0.994,1131899999.0
2007-09-28 22:45:00,0.994,0.9942,0.9938,0.9939,423699997.0
2007-09-28 22:50:00,0.9939,0.9939,0.992,0.9927,1306900000.0
2007-09-28 22:55:00,0.993,0.9932,0.9919,0.9919,521900003.0
2007-10-01 00:00:00,0.9925,0.9926,0.9925,0.9926,193500000.0
2007-10-01 00:05:00,0.9925,0.9926,0.9925,0.9925,129000000.0
2007-10-01 00:10:00,0.9927,0.9927,0.9925,0.9925,258000000.0
2007-10-01 00:15:00,0.9926,0.9926,0.9924,0.9925,129000000.0
2007-10-01 00:20:00,0.9926,0.9926,0.9925,0.9925,129000000.0
2007-10-01 00:25:00,0.9924,0.9925,0.9924,0.9925,64500000.0
2007-10-01 00:30:00,0.9924,0.9925,0.9924,0.9925,129000000.0
2007-10-01 00:35:00,0.9929,0.9929,0.9927,0.9927,129000000.0
2007-10-01 00:55:00,0.9928,0.993,0.9928,0.9928,193500000.0
2007-10-01 01:00:00,0.9929,0.993,0.9927,0.9929,193500000.0
2007-10-01 01:05:00,0.993,0.993,0.993,0.993,64500000.0
2007-10-01 01:10:00,0.9931,0.9931,0.9931,0.9931,64500000.0
2007-10-01 01:20:00,0.9933,0.9934,0.9931,0.9932,64500000.0
2007-10-01 01:25:00,0.9933,0.9937,0.9933,0.9933,258000000.0
2007-10-01 01:30:00,0.9932,0.9932,0.9931,0.9931,193500000.0
2007-10-01 01:35:00,0.993,0.9931,0.9929,0.993,322500000.0
2007-10-01 01:40:00,0.9928,0.9928,0.9928,0.9928,64500000.0
2007-10-01 01:50:00,0.9925,0.9926,0.9925,0.9926,129000000.0
2007-10-01 01:55:00,0.9925,0.9925,0.9922,0.9923,129000000.0
2007-10-01 02:00:00,0.9924,0.9926,0.99235,0.9925,248000000.0
2007-10-01 02:05:00,0.9925,0.9928,0.9925,0.9927,653100003.0
2007-10-01 02:10:00,0.9927,0.9933,0.9927,0.99305,627800002.0
2007-10-01 02:15:00,0.99305,0.9931,0.99225,0.99235,2865500004.0
2007-10-01 02:20:00,0.9925,0.9926,0.99229,0.99242,1310400000.0
2007-10-01 02:25:00,0.9925,0.99265,0.9923,0.9923,780999997.0
2007-10-01 02:30:00,0.9923,0.9925,0.992,0.992,1021099997.0
2007-10-01 02:35:00,0.9922,0.9925,0.99205,0.99222,1444199992.0
2007-10-01 02:40:00,0.9925,0.9926,0.99225,0.9926,645299997.0
2007-10-01 02:45:00,0.9926,0.9926,0.99195,0.99211,314600000.0
2007-10-01 02:50:00,0.99235,0.9934,0.99235,0.9928,1700199994.0
2007-10-01 02:55:00,0.9927,0.9933,0.9927,0.9933,2687899987.0
2007-10-01 03:00:00,0.9933,0.9936,0.99319,0.9936,1145000002.0
2007-10-01 03:05:00,0.9936,0.9942,0.9935,0.994,1557699992.0
2007-10-01 03:10:00,0.994,0.9941,0.9936,0.9938,457400000.0
2007-10-01 03:15:00,0.99349,0.9938,0.9929,0.9934,603099999.0
2007-10-01 03:20:00,0.9934,0.9936,0.99335,0.9936,570800000.0
2007-10-01 03:25:00,0.9935,0.9938,0.9935,0.99358,141000000.0
2007-10-01 03:30:00,0.9937,0.994,0.99355,0.9938,1173999999.0
2007-10-01 03:35:00,0.9938,0.9944,0.9936,0.9941,1860699998.0
2007-10-01 03:40:00,0.9941,0.9945,0.9939,0.99415,579199996.0
2007-10-01 03:45:00,0.9942,0.9943,0.9937,0.99373,169299999.0
2007-10-01 03:50:00,0.99372,0.99381,0.9937,0.99378,97899997.0
2007-10-01 03:55:00,0.994,0.994,0.99375,0.994,124900000.0
2007-10-01 04:00:00,0.994,0.9941,0.99352,0.994,275700001.0
2007-10-01 04:05:00,0.994,0.9946,0.994,0.9941,711300001.0
2007-10-01 04:10:00,0.9941,0.9943,0.9941,0.9943,122700000.0
2007-10-01 04:15:00,0.9943,0.9943,0.99385,0.994,842999999.0
2007-10-01 04:20:00,0.9936,0.994,0.99355,0.994,156999998.0
2007-10-01 04:25:00,0.994,0.994,0.99359,0.99371,308500000.0
2007-10-01 04:30:00,0.9939,0.9939,0.99375,0.9939,67000000.0
2007-10-01 04:35:00,0.9939,0.994,0.99354,0.9938,156900000.0
2007-10-01 04:40:00,0.99385,0.99385,0.9936,0.9938,241900000.0
2007-10-01 04:45:00,0.99347,0.99375,0.99343,0.9936,919899999.0
2007-10-01 04:50:00,0.9937,0.9938,0.99355,0.9938,267999999.0
2007-10-01 04:55:00,0.9938,0.99385,0.9937,0.9938,503200003.0
2007-10-01 05:00:00,0.9937,0.9938,0.9935,0.9936,728300001.0
2007-10-01 05:05:00,0.9935,0.9937,0.99346,0.9935,240799998.0
2007-10-01 05:10:00,0.9935,0.9936,0.99295,0.99325,919399998.0
2007-10-01 05:15:00,0.9933,0.9933,0.9931,0.9932,429700000.0
2007-10-01 05:20:00,0.9932,0.9933,0.99305,0.9931,637799999.0
2007-10-01 05:25:00,0.9931,0.9931,0.99277,0.99298,445900001.0
2007-10-01 05:30:00,0.9931,0.9931,0.99245,0.9926,1077900003.0
2007-10-01 05:35:00,0.9926,0.993,0.99245,0.993,476899999.0
2007-10-01 05:40:00,0.993,0.9931,0.99275,0.993,363300000.0
2007-10-01 05:45:00,0.99265,0.993,0.99265,0.993,250599999.0
2007-10-01 05:50:00,0.993,0.9935,0.99277,0.9935,746599996.0
2007-10-01 05:55:00,0.9935,0.9935,0.99335,0.9934,194400000.0
2007-10-01 06:00:00,0.9934,0.9934,0.99278,0.9931,404299997.0
2007-10-01 06:05:00,0.99302,0.9933,0.99286,0.99294,781300001.0
2007-10-01 06:10:00,0.99305,0.99305,0.9925,0.9926,462900000.0
2007-10-01 06:15:00,0.9928,0.993,0.99245,0.99245,1541299998.0
2007-10-01 06:20:00,0.99235,0.9925,0.9917,0.9921,962700003.0
2007-10-01 06:25:00,0.9921,0.9922,0.99175,0.9918,3266600002.0
2007-10-01 06:30:00,0.9919,0.9919,0.9915,0.9917,2018100006.0
2007-10-01 06:35:00,0.9917,0.9919,0.9916,0.9917,763999998.0
2007-10-01 06:40:00,0.9917,0.9919,0.9916,0.9916,272999998.0
2007-10-01 06:45:00,0.9916,0.9918,0.99145,0.9915,1284100001.0
2007-10-01 06:50:00,0.9915,0.9917,0.99099,0.99135,763499999.0
2007-10-01 06:55:00,0.9916,0.9919,0.9916,0.9917,723599995.0
2007-10-01 07:00:00,0.9917,0.9922,0.99153,0.99215,717600001.0
2007-10-01 07:05:00,0.99215,0.9923,0.9921,0.9922,805200002.0
2007-10-01 07:10:00,0.9922,0.9925,0.9922,0.9925,253400002.0
2007-10-01 07:15:00,0.9925,0.9925,0.99187,0.9923,621399997.0
2007-10-01 07:20:00,0.9923,0.9925,0.99218,0.9925,429799992.0
2007-10-01 07:25:00,0.9925,0.9926,0.9924,0.9926,502200001.0
2007-10-01 07:30:00,0.9926,0.9928,0.99255,0.9928,435199991.0
2007-10-01 07:35:00,0.99305,0.9932,0.9928,0.9932,795699990.0
2007-10-01 07:40:00,0.9932,0.9935,0.99315,0.9935,516799998.0
2007-10-01 07:45:00,0.9935,0.9935,0.99335,0.9934,707200000.0
2007-10-01 07:50:00,0.9934,0.9934,0.99315,0.99325,775599995.0
2007-10-01 07:55:00,0.9933,0.99345,0.99307,0.9934,449599996.0
2007-10-01 08:00:00,0.9934,0.9935,0.993,0.993,2877699954.0
2007-10-01 08:05:00,0.993,0.9933,0.9925,0.9933,751100004.0
2007-10-01 08:10:00,0.9933,0.9934,0.99297,0.9933,430300000.0
2007-10-01 08:15:00,0.9933,0.9938,0.9932,0.9938,986699997.0
2007-10-01 08:20:00,0.9938,0.9938,0.9933,0.9937,1142100003.0
2007-10-01 08:25:00,0.9937,0.9941,0.9935,0.99355,934999995.0
2007-10-01 08:30:00,0.9936,0.9938,0.99324,0.99375,1447740329.0
2007-10-01 08:35:00,0.9938,0.9939,0.9936,0.99365,381800001.0
2007-10-01 08:40:00,0.99365,0.9939,0.99335,0.99355,1010699996.0
2007-10-01 08:45:00,0.99355,0.9936,0.9919,0.9926,3161099987.0
2007-10-01 08:50:00,0.9925,0.9926,0.9924,0.9926,651000000.0
2007-10-01 08:55:00,0.99229,0.9926,0.99221,0.9926,1458600000.0
2007-10-01 09:00:00,0.99265,0.9927,0.9921,0.9926,1503700000.0
2007-10-01 09:05:00,0.99255,0.9932,0.9925,0.9932,2422899996.0
2007-10-01 09:10:00,0.9934,0.9938,0.99315,0.9938,3702199963.0
2007-10-01 09:15:00,0.9938,0.9938,0.9926,0.993,3104300000.0
2007-10-01 09:20:00,0.9931,0.9931,0.99245,0.9926,3615700018.0
2007-10-01 09:25:00,0.9926,0.99295,0.99245,0.9927,1432100003.0
2007-10-01 09:30:00,0.9927,0.9933,0.9926,0.9933,2297700026.0
2007-10-01 09:35:00,0.99325,0.9944,0.99325,0.9942,2628000009.0
2007-10-01 09:40:00,0.9942,0.9943,0.99335,0.9937,911000002.0
2007-10-01 09:45:00,0.9937,0.9939,0.99315,0.9935,1785400001.0
2007-10-01 09:50:00,0.9935,0.9937,0.9928,0.99285,3561767939.0
2007-10-01 09:55:00,0.99285,0.9936,0.9927,0.9933,4961699992.0
2007-10-01 10:00:00,0.9933,0.99345,0.9928,0.9933,1490799999.0
2007-10-01 10:05:00,0.9933,0.9935,0.9928,0.9929,1439099997.0
2007-10-01 10:10:00,0.993,0.9939,0.99285,0.9932,3555500009.0
2007-10-01 10:15:00,0.9932,0.9934,0.9931,0.9933,423800000.0
2007-10-01 10:20:00,0.99335,0.99335,0.99305,0.9931,530787274.0
2007-10-01 10:25:00,0.9932,0.9936,0.9931,0.9935,2009999984.0
2007-10-01 10:30:00,0.9935,0.9939,0.993,0.9939,1999499367.0
2007-10-01 10:35:00,0.9939,0.9939,0.9934,0.9934,654199996.0
2007-10-01 10:40:00,0.9934,0.9934,0.99275,0.9934,4534500012.0
2007-10-01 10:45:00,0.99345,0.99375,0.9932,0.9934,1467200000.0
2007-10-01 10:50:00,0.99314,0.9936,0.99311,0.99325,2340900002.0
2007-10-01 10:55:00,0.99325,0.99355,0.9928,0.9933,683500000.0
2007-10-01 11:00:00,0.9934,0.9935,0.99275,0.99275,1253297223.0
2007-10-01 11:05:00,0.9927,0.9928,0.99215,0.99215,1162584462.0
2007-10-01 11:10:00,0.9923,0.9932,0.99225,0.99305,1459600004.0
2007-10-01 11:15:00,0.99305,0.9931,0.9925,0.9927,1530900000.0
2007-10-01 11:20:00,0.9928,0.9928,0.9922,0.9923,2014670334.0
2007-10-01 11:25:00,0.99225,0.993,0.99225,0.9929,2299999997.0
2007-10-01 11:30:00,0.9929,0.9932,0.9927,0.9931,2436300000.0
2007-10-01 11:35:00,0.99305,0.9933,0.99295,0.99325,1560800009.0
2007-10-01 11:40:00,0.99325,0.9933,0.993,0.9932,1285200000.0
2007-10-01 11:45:00,0.9933,0.9935,0.99315,0.99315,1747199994.0
2007-10-01 11:50:00,0.99315,0.99335,0.99255,0.9929,3152700001.0
2007-10-01 11:55:00,0.99295,0.9931,0.9926,0.9927,637599996.0
2007-10-01 12:00:00,0.9927,0.9931,0.9927,0.9929,831099999.0
2007-10-01 12:05:00,0.99267,0.9931,0.9926,0.993,829800000.0
2007-10-01 12:10:00,0.993,0.9931,0.9929,0.9929,527699998.0
2007-10-01 12:15:00,0.9929,0.99325,0.9928,0.9928,540299998.0
2007-10-01 12:20:00,0.9928,0.9929,0.99225,0.9923,1495699998.0
2007-10-01 12:25:00,0.9923,0.9928,0.9922,0.9923,1875699998.0
2007-10-01 12:30:00,0.9922,0.9924,0.9921,0.9924,1568200006.0
2007-10-01 12:35:00,0.99235,0.9926,0.9923,0.99245,1273800007.0
2007-10-01 12:40:00,0.99245,0.99265,0.9922,0.99235,1418700001.0
2007-10-01 12:45:00,0.9923,0.9926,0.99205,0.9922,1205500000.0
2007-10-01 12:50:00,0.9922,0.9923,0.99205,0.9923,2398700010.0
2007-10-01 12:55:00,0.9923,0.9932,0.99225,0.9932,1668500001.0
2007-10-01 13:00:00,0.9932,0.9936,0.9931,0.9934,661800000.0
2007-10-01 13:05:00,0.99335,0.99345,0.99315,0.9933,521824165.0
2007-10-01 13:10:00,0.9933,0.9933,0.993,0.9933,829400000.0
2007-10-01 13:15:00,0.9933,0.9945,0.9933,0.99435,1429398213.0
2007-10-01 13:20:00,0.99435,0.9953,0.9942,0.995,2958199998.0
2007-10-01 13:25:00,0.995,0.9953,0.9946,0.99465,3886700002.0
2007-10-01 13:30:00,0.99465,0.9948,0.99325,0.9939,2035000006.0
2007-10-01 13:35:00,0.994,0.9947,0.994,0.9945,1770099996.0
2007-10-01 13:40:00,0.9945,0.9948,0.9944,0.99455,1493799996.0
2007-10-01 13:45:00,0.9946,0.9957,0.9946,0.9954,1221099997.0
2007-10-01 13:50:00,0.9954,0.9954,0.9949,0.995,3021299990.0
2007-10-01 13:55:00,0.995,0.9954,0.99495,0.99495,1744899997.0
2007-10-01 14:00:00,0.995,0.9952,0.99465,0.9947,1860100007.0
2007-10-01 14:05:00,0.9947,0.9948,0.9943,0.9944,2473340990.0
2007-10-01 14:10:00,0.9944,0.9944,0.99355,0.99365,1408900000.0
2007-10-01 14:15:00,0.9937,0.994,0.9935,0.9935,3288600005.0
2007-10-01 14:20:00,0.9935,0.9941,0.9935,0.9935,3681699998.0
2007-10-01 14:25:00,0.9935,0.9935,0.99275,0.9929,4741699996.0
2007-10-01 14:30:00,0.9929,0.993,0.9922,0.99265,1991100004.0
2007-10-01 14:35:00,0.9927,0.9931,0.9925,0.993,4784500000.0
2007-10-01 14:40:00,0.993,0.99365,0.9929,0.9935,2630699988.0
2007-10-01 14:45:00,0.9935,0.99355,0.99335,0.9934,1365699995.0
2007-10-01 14:50:00,0.99335,0.9936,0.9928,0.9928,2092499993.0
2007-10-01 14:55:00,0.9928,0.9935,0.99275,0.9935,1609599999.0
2007-10-01 15:00:00,0.9935,0.9938,0.9934,0.99375,1799500007.0
2007-10-01 15:05:00,0.9938,0.9938,0.9933,0.99345,2546775260.0
2007-10-01 15:10:00,0.99345,0.9937,0.9932,0.9935,2844711470.0
2007-10-01 15:15:00,0.9935,0.9936,0.9932,0.99325,1423299999.0
2007-10-01 15:20:00,0.9933,0.99365,0.99315,0.99345,2228400001.0
2007-10-01 15:25:00,0.99345,0.99415,0.99345,0.99395,4178537988.0
2007-10-01 15:30:00,0.99395,0.99395,0.99375,0.9939,1902994436.0
2007-10-01 15:35:00,0.9939,0.99395,0.99375,0.99375,699000002.0
2007-10-01 15:40:00,0.99375,0.9939,0.99335,0.99355,2338100002.0
2007-10-01 15:45:00,0.99355,0.99355,0.99305,0.9932,3178601000.0
2007-10-01 15:50:00,0.99325,0.994,0.99305,0.9935,3858700004.0
2007-10-01 15:55:00,0.9935,0.994,0.9931,0.9934,1626400006.0
2007-10-01 16:00:00,0.9935,0.99355,0.99285,0.9931,3134599993.0
2007-10-01 16:05:00,0.99305,0.9932,0.99265,0.993,2886500007.0
2007-10-01 16:10:00,0.993,0.993,0.9925,0.9927,2107300004.0
2007-10-01 16:15:00,0.9927,0.9929,0.99245,0.9928,2607400002.0
2007-10-01 16:20:00,0.99275,0.9933,0.9925,0.9928,2762600002.0
2007-10-01 16:25:00,0.9928,0.9934,0.9924,0.99315,5034099992.0
2007-10-01 16:30:00,0.99315,0.9932,0.9928,0.9929,4803999988.0
2007-10-01 16:35:00,0.9929,0.9929,0.9925,0.9929,3310194198.0
2007-10-01 16:40:00,0.9929,0.9931,0.9926,0.9926,3473999993.0
2007-10-01 16:45:00,0.9926,0.9931,0.9926,0.99305,3949599992.0
2007-10-01 16:50:00,0.99305,0.9935,0.993,0.9933,3244199977.0
2007-10-01 16:55:00,0.9933,0.9933,0.9925,0.993,6637400005.0
2007-10-01 17:00:00,0.9931,0.9936,0.9931,0.99355,4483399993.0
2007-10-01 17:05:00,0.9936,0.9937,0.99325,0.9935,4174899983.0
2007-10-01 17:10:00,0.9935,0.9937,0.9933,0.9934,1349400001.0
2007-10-01 17:15:00,0.9934,0.99355,0.99305,0.99355,2646100002.0
2007-10-01 17:20:00,0.99355,0.99375,0.9932,0.9937,3421000009.0
2007-10-01 17:25:00,0.9937,0.994,0.9935,0.9939,3496199995.0
2007-10-01 17:30:00,0.9939,0.9941,0.99345,0.9935,3586500008.0
2007-10-01 17:35:00,0.9935,0.9936,0.9934,0.9936,1413999991.0
2007-10-01 17:40:00,0.9936,0.9938,0.99355,0.9936,1638199995.0
2007-10-01 17:45:00,0.99365,0.994,0.99345,0.9936,3278846801.0
2007-10-01 17:50:00,0.9937,0.9938,0.993,0.9932,3880299998.0
2007-10-01 17:55:00,0.9932,0.9934,0.9925,0.9929,3633499992.0
2007-10-01 18:00:00,0.9929,0.9933,0.9928,0.9932,3962099994.0
2007-10-01 18:05:00,0.9932,0.9936,0.9932,0.9934,2393899985.0
2007-10-01 18:10:00,0.9934,0.9935,0.9932,0.9933,1691000003.0
2007-10-01 18:15:00,0.9933,0.9934,0.99315,0.9934,1594500015.0
2007-10-01 18:20:00,0.9934,0.9935,0.99305,0.9932,2621260927.0
2007-10-01 18:25:00,0.9932,0.9933,0.9931,0.9932,1368009978.0
2007-10-01 18:30:00,0.9932,0.9933,0.993,0.993,1232599999.0
2007-10-01 18:35:00,0.993,0.993,0.9926,0.9927,1967600004.0
2007-10-01 18:40:00,0.9927,0.9931,0.99265,0.9929,1514600006.0
2007-10-01 18:45:00,0.9929,0.9929,0.99242,0.9928,1347300004.0
2007-10-01 18:50:00,0.9928,0.9931,0.99252,0.993,1818099992.0
2007-10-01 18:55:00,0.993,0.9931,0.9929,0.9931,560099999.0
2007-10-01 19:00:00,0.9931,0.9931,0.9928,0.9929,1788299992.0
2007-10-01 19:05:00,0.9928,0.993,0.9927,0.9928,1835300006.0
2007-10-01 19:10:00,0.9928,0.9929,0.9925,0.9925,1443100000.0
2007-10-01 19:15:00,0.9925,0.9925,0.99155,0.9918,1935399998.0
2007-10-01 19:20:00,0.99185,0.992,0.9911,0.99135,4972800001.0
2007-10-01 19:25:00,0.99135,0.9918,0.99135,0.9917,3961100003.0
2007-10-01 19:30:00,0.9917,0.9919,0.99155,0.9916,1947099983.0
2007-10-01 19:35:00,0.9916,0.9921,0.9916,0.9921,2839000006.0
2007-10-01 19:40:00,0.9921,0.9923,0.992,0.9922,547900001.0
2007-10-01 19:45:00,0.9922,0.9923,0.9921,0.99225,811799997.0
2007-10-01 19:50:00,0.99215,0.9925,0.99195,0.9925,1533900001.0
2007-10-01 19:55:00,0.9925,0.9925,0.992,0.9921,1314100004.0
2007-10-01 20:00:00,0.9921,0.9921,0.9915,0.9915,1163500005.0
2007-10-01 20:05:00,0.9915,0.9916,0.9912,0.9914,1006100006.0
2007-10-01 20:10:00,0.9914,0.9915,0.9913,0.9914,402800000.0
2007-10-01 20:15:00,0.9914,0.9916,0.99135,0.99155,502799999.0
2007-10-01 20:20:00,0.9916,0.9916,0.99115,0.9913,495100000.0
2007-10-01 20:25:00,0.9913,0.9913,0.991,0.9912,713000002.0
2007-10-01 20:30:00,0.9912,0.9914,0.99105,0.9913,2044700004.0
2007-10-01 20:35:00,0.9914,0.9914,0.99115,0.99115,870499996.0
2007-10-01 20:40:00,0.9912,0.9913,0.99115,0.9912,865900002.0
2007-10-01 20:45:00,0.9912,0.9914,0.99115,0.99125,333599999.0
2007-10-01 20:50:00,0.9912,0.9914,0.991,0.9911,965330002.0
2007-10-01 20:55:00,0.99105,0.99115,0.99095,0.991,1086799993.0
2007-10-01 21:00:00,0.99105,0.99145,0.99095,0.99125,2818799991.0
2007-10-01 21:05:00,0.99125,0.99145,0.99115,0.9913,572100000.0
2007-10-01 21:10:00,0.9913,0.99135,0.9912,0.9912,656799999.0
2007-10-01 21:15:00,0.99125,0.992,0.99125,0.9918,2234699996.0
2007-10-01 21:20:00,0.9918,0.99215,0.9917,0.9919,1364800001.0
2007-10-01 21:25:00,0.9919,0.992,0.99155,0.9916,1436099995.0
2007-10-01 21:30:00,0.9916,0.9917,0.99155,0.9916,873499999.0
2007-10-01 21:35:00,0.9916,0.9917,0.99155,0.9916,738900002.0
2007-10-01 21:40:00,0.9916,0.99165,0.99155,0.99155,554700000.0
2007-10-01 21:45:00,0.99165,0.9918,0.9913,0.9915,625600001.0
2007-10-01 21:50:00,0.9915,0.9915,0.99125,0.9913,725000000.0
2007-10-01 21:55:00,0.9913,0.9914,0.99125,0.99135,688999998.0
2007-10-01 22:00:00,0.9913,0.99145,0.9912,0.9912,789899996.0
2007-10-01 22:05:00,0.9912,0.99125,0.9911,0.99115,207600000.0
2007-10-01 22:10:00,0.9911,0.9913,0.99095,0.99125,641599999.0
2007-10-01 22:15:00,0.99125,0.99135,0.99115,0.9912,831500003.0
2007-10-01 22:20:00,0.9913,0.9913,0.9912,0.9913,312299999.0
2007-10-01 22:25:00,0.9913,0.99145,0.9912,0.99135,365699998.0
2007-10-01 22:30:00,0.99135,0.9915,0.9912,0.9913,429950000.0
2007-10-01 22:35:00,0.9913,0.9915,0.99125,0.9913,557099999.0
2007-10-01 22:40:00,0.9914,0.9917,0.99118,0.9916,474099997.0
2007-10-01 22:45:00,0.9916,0.9921,0.99155,0.9916,2012297796.0
2007-10-01 22:50:00,0.9916,0.9922,0.9916,0.9918,1765100004.0
2007-10-01 22:55:00,0.9918,0.9918,0.9914,0.9915,463099998.0
2007-10-01 23:00:00,0.9915,0.9918,0.9915,0.9916,198800000.0
2007-10-01 23:05:00,0.9913,0.9918,0.9912,0.9912,208300000.0
2007-10-01 23:10:00,0.9913,0.9916,0.9912,0.9913,189000000.0
2007-10-01 23:15:00,0.9913,0.9915,0.9911,0.99121,244899998.0
2007-10-01 23:20:00,0.99122,0.9917,0.99084,0.9917,353499998.0
2007-10-01 23:25:00,0.9917,0.9918,0.9913,0.9914,762000000.0
2007-10-01 23:30:00,0.9914,0.9915,0.9911,0.9915,565899995.0
2007-10-01 23:35:00,0.99119,0.9915,0.99119,0.9913,266700002.0
2007-10-01 23:40:00,0.99115,0.9916,0.99115,0.9916,388119999.0
2007-10-01 23:45:00,0.9916,0.9916,0.99125,0.9916,388400000.0
2007-10-01 23:50:00,0.9916,0.9916,0.9913,0.9914,174720000.0
2007-10-01 23:55:00,0.99132,0.99158,0.99132,0.9915,566399999.0
2007-10-02 00:00:00,0.99155,0.9921,0.9915,0.9918,506099996.0
2007-10-02 00:05:00,0.9917,0.992,0.9914,0.9917,705199998.0
2007-10-02 00:10:00,0.9918,0.9918,0.99142,0.99172,422100000.0
2007-10-02 00:15:00,0.99172,0.99185,0.99142,0.99181,505900004.0
2007-10-02 00:20:00,0.9917,0.9918,0.9916,0.9917,336800001.0
2007-10-02 00:25:00,0.9917,0.9919,0.9915,0.99159,218000000.0
2007-10-02 00:30:00,0.9917,0.9919,0.9917,0.9919,576900002.0
2007-10-02 00:35:00,0.99158,0.9922,0.99158,0.9922,418900000.0
2007-10-02 00:40:00,0.9922,0.9922,0.9919,0.99193,308200000.0
2007-10-02 00:45:00,0.992,0.992,0.99156,0.9918,280400001.0
2007-10-02 00:50:00,0.9918,0.9924,0.9917,0.9919,666099995.0
2007-10-02 00:55:00,0.992,0.992,0.99191,0.992,154899999.0
2007-10-02 01:00:00,0.992,0.99206,0.99174,0.992,131000000.0
2007-10-02 01:05:00,0.99202,0.99215,0.99174,0.992,1192400000.0
2007-10-02 01:10:00,0.992,0.992,0.99168,0.99168,470800000.0
2007-10-02 01:15:00,0.992,0.9923,0.992,0.99225,602699999.0
2007-10-02 01:20:00,0.9923,0.9923,0.99185,0.99185,324400000.0
2007-10-02 01:25:00,0.99185,0.992,0.99168,0.992,1277302000.0
2007-10-02 01:30:00,0.992,0.9922,0.99185,0.9922,76800000.0
2007-10-02 01:35:00,0.9922,0.9922,0.99199,0.99204,340000000.0
2007-10-02 01:40:00,0.9921,0.99225,0.99202,0.9922,255700000.0
2007-10-02 01:45:00,0.9922,0.99235,0.99171,0.9922,207100000.0
2007-10-02 01:50:00,0.9922,0.9922,0.99215,0.9922,101200000.0
2007-10-02 01:55:00,0.9922,0.9922,0.99201,0.9921,245600000.0
2007-10-02 02:00:00,0.9921,0.9921,0.99168,0.99168,278700000.0
2007-10-02 02:05:00,0.9921,0.9923,0.992,0.992,186199998.0
2007-10-02 02:10:00,0.99206,0.9923,0.99171,0.9922,204500002.0
2007-10-02 02:15:00,0.9922,0.9924,0.99215,0.9922,492800004.0
2007-10-02 02:20:00,0.9922,0.9925,0.99215,0.99225,309400001.0
2007-10-02 02:25:00,0.99225,0.9925,0.99215,0.99225,564400002.0
2007-10-02 02:30:00,0.99225,0.9925,0.99215,0.9922,2182801999.0
2007-10-02 02:35:00,0.9922,0.9922,0.9915,0.9921,975299998.0
2007-10-02 02:40:00,0.9921,0.9921,0.9919,0.992,3268099924.0
2007-10-02 02:45:00,0.992,0.9922,0.9919,0.992,2632700000.0
2007-10-02 02:50:00,0.992,0.9921,0.9918,0.9921,2891500003.0
2007-10-02 02:55:00,0.9921,0.99235,0.99205,0.9922,474200003.0
2007-10-02 03:00:00,0.99191,0.9924,0.99191,0.9921,928400000.0
2007-10-02 03:05:00,0.9921,0.9922,0.99185,0.99185,149500000.0
2007-10-02 03:10:00,0.9921,0.9924,0.9917,0.9917,229699998.0
2007-10-02 03:15:00,0.992,0.99245,0.9919,0.9923,364200000.0
2007-10-02 03:20:00,0.9923,0.9925,0.99225,0.99245,142200000.0
2007-10-02 03:25:00,0.9925,0.9927,0.99245,0.9925,136599999.0
2007-10-02 03:30:00,0.9925,0.9927,0.99224,0.9924,61500000.0
2007-10-02 03:35:00,0.9924,0.9925,0.99225,0.9925,790200000.0
2007-10-02 03:40:00,0.99245,0.9927,0.99225,0.9925,474099998.0
2007-10-02 03:45:00,0.9925,0.9925,0.9922,0.9923,490200000.0
2007-10-02 03:50:00,0.9922,0.9924,0.99206,0.9922,279299999.0
2007-10-02 03:55:00,0.9922,0.9928,0.99215,0.99265,456100001.0
2007-10-02 04:00:00,0.9927,0.9929,0.9926,0.9926,777700000.0
2007-10-02 04:05:00,0.99236,0.9926,0.99216,0.9924,328200000.0
2007-10-02 04:10:00,0.9924,0.9925,0.99196,0.99209,773100001.0
2007-10-02 04:15:00,0.9923,0.9925,0.99208,0.9925,98700000.0
2007-10-02 04:20:00,0.9925,0.9928,0.9925,0.9925,376000000.0
2007-10-02 04:25:00,0.9926,0.9927,0.9924,0.99265,551900000.0
2007-10-02 04:30:00,0.9927,0.99325,0.9927,0.993,609000002.0
2007-10-02 04:35:00,0.9928,0.993,0.99259,0.99283,145000000.0
2007-10-02 04:40:00,0.993,0.993,0.99265,0.993,357700000.0
2007-10-02 04:45:00,0.993,0.993,0.99248,0.9929,393399999.0
2007-10-02 04:50:00,0.9929,0.9929,0.99229,0.99242,463599999.0
2007-10-02 04:55:00,0.9928,0.9928,0.9923,0.9928,205999999.0
2007-10-02 05:00:00,0.99255,0.9928,0.99247,0.99262,663899998.0
2007-10-02 05:05:00,0.9928,0.9933,0.9928,0.99315,541499999.0
2007-10-02 05:10:00,0.9932,0.9933,0.9928,0.9933,960799994.0
2007-10-02 05:15:00,0.9933,0.9935,0.993,0.9933,260600001.0
2007-10-02 05:20:00,0.9933,0.9934,0.9932,0.9933,458100000.0
2007-10-02 05:25:00,0.9931,0.9935,0.99298,0.9932,377799999.0
2007-10-02 05:30:00,0.9932,0.9932,0.9929,0.9931,754799998.0
2007-10-02 05:35:00,0.9931,0.9937,0.9931,0.9937,1154599997.0
2007-10-02 05:40:00,0.9937,0.9937,0.9932,0.9933,467700003.0
2007-10-02 05:45:00,0.99325,0.9935,0.99305,0.99316,448300000.0
2007-10-02 05:50:00,0.9934,0.9937,0.99321,0.99365,671600006.0
2007-10-02 05:55:00,0.9937,0.9939,0.9933,0.99364,659100001.0
2007-10-02 06:00:00,0.9939,0.99415,0.9939,0.99405,645600001.0
2007-10-02 06:05:00,0.99405,0.99405,0.99359,0.99378,267099999.0
2007-10-02 06:10:00,0.99395,0.99425,0.99395,0.9942,467200000.0
2007-10-02 06:15:00,0.9942,0.9942,0.9939,0.994,445299997.0
2007-10-02 06:20:00,0.9941,0.9941,0.9939,0.994,95500000.0
2007-10-02 06:25:00,0.994,0.99405,0.99354,0.99405,80000000.0
2007-10-02 06:30:00,0.99405,0.99405,0.99368,0.9937,315100000.0
2007-10-02 06:35:00,0.994,0.994,0.99353,0.9939,248900000.0
2007-10-02 06:40:00,0.9939,0.9939,0.99355,0.9939,343899999.0
2007-10-02 06:45:00,0.99362,0.99377,0.99342,0.99365,86500000.0
2007-10-02 06:50:00,0.99372,0.9941,0.9936,0.99405,270200002.0
2007-10-02 06:55:00,0.9941,0.9941,0.99364,0.99364,377800002.0
2007-10-02 07:00:00,0.994,0.99432,0.99367,0.99408,212000001.0
2007-10-02 07:05:00,0.99395,0.9944,0.99395,0.9944,716200007.0
2007-10-02 07:10:00,0.9944,0.9945,0.99425,0.9943,764000004.0
2007-10-02 07:15:00,0.9944,0.9945,0.9942,0.9945,163200000.0
2007-10-02 07:20:00,0.9945,0.99455,0.994,0.9941,725500002.0
2007-10-02 07:25:00,0.9941,0.9941,0.9938,0.99395,557099991.0
2007-10-02 07:30:00,0.994,0.9946,0.9939,0.9945,589900002.0
2007-10-02 07:35:00,0.9945,0.9947,0.9945,0.99465,417100000.0
2007-10-02 07:40:00,0.99465,0.995,0.99465,0.99495,290200000.0
2007-10-02 07:45:00,0.995,0.99505,0.9947,0.99505,219800001.0
2007-10-02 07:50:00,0.99505,0.99505,0.9944,0.9948,184199999.0
2007-10-02 07:55:00,0.99475,0.99475,0.99395,0.99415,1001499995.0
2007-10-02 08:00:00,0.99415,0.9948,0.99415,0.9948,1268300003.0
2007-10-02 08:05:00,0.9948,0.99515,0.9945,0.99505,1332899999.0
2007-10-02 08:10:00,0.99505,0.9953,0.99455,0.99505,1698300004.0
2007-10-02 08:15:00,0.99505,0.9952,0.9948,0.9951,1562399998.0
2007-10-02 08:20:00,0.9951,0.9957,0.995,0.9952,1924099999.0
2007-10-02 08:25:00,0.99545,0.9955,0.99445,0.9948,1945500007.0
2007-10-02 08:30:00,0.9949,0.99505,0.9945,0.99475,1557299998.0
2007-10-02 08:35:00,0.9948,0.9953,0.9945,0.9945,1363200000.0
2007-10-02 08:40:00,0.9945,0.9954,0.9945,0.9951,885300002.0
2007-10-02 08:45:00,0.9951,0.9954,0.9951,0.99525,929600006.0
2007-10-02 08:50:00,0.9953,0.99575,0.9952,0.99575,1475799996.0
2007-10-02 08:55:00,0.99575,0.99635,0.99575,0.9961,1218800000.0
2007-10-02 09:00:00,0.9961,0.99645,0.9961,0.99615,2185100002.0
2007-10-02 09:05:00,0.99615,0.9965,0.9955,0.9956,2790199998.0
2007-10-02 09:10:00,0.9956,0.99635,0.99555,0.9963,3590799993.0
2007-10-02 09:15:00,0.9963,0.9965,0.9957,0.9958,2091299991.0
2007-10-02 09:20:00,0.9958,0.9958,0.99555,0.9956,1437399998.0
2007-10-02 09:25:00,0.99565,0.99585,0.9956,0.99585,658000001.0
2007-10-02 09:30:00,0.99585,0.99625,0.99565,0.99625,1889999997.0
2007-10-02 09:35:00,0.99625,0.9964,0.99615,0.9962,1518699996.0
2007-10-02 09:40:00,0.9962,0.9962,0.9959,0.99605,2647399993.0
2007-10-02 09:45:00,0.99605,0.9966,0.996,0.9965,2712000002.0
2007-10-02 09:50:00,0.99645,0.9966,0.9959,0.9962,3435600003.0
2007-10-02 09:55:00,0.9962,0.9966,0.99565,0.9958,4876899982.0
2007-10-02 10:00:00,0.9958,0.9961,0.9956,0.9961,3899299988.0
2007-10-02 10:05:00,0.9961,0.9963,0.996,0.9963,939099996.0
2007-10-02 10:10:00,0.99625,0.9963,0.99575,0.99575,1654099995.0
2007-10-02 10:15:00,0.99575,0.9959,0.99475,0.99475,2106700003.0
2007-10-02 10:20:00,0.9948,0.9948,0.9936,0.9938,2771199994.0
2007-10-02 10:25:00,0.9938,0.9943,0.9938,0.9943,2764200009.0
2007-10-02 10:30:00,0.9943,0.9948,0.9941,0.9946,3776099998.0
2007-10-02 10:35:00,0.9947,0.9963,0.9947,0.9956,4672599994.0
2007-10-02 10:40:00,0.9956,0.9959,0.99555,0.9956,1091199996.0
2007-10-02 10:45:00,0.9956,0.9957,0.99525,0.9954,1909999993.0
2007-10-02 10:50:00,0.99535,0.9959,0.9952,0.9956,2816057696.0
2007-10-02 10:55:00,0.9956,0.9963,0.9955,0.9957,2341799992.0
2007-10-02 11:00:00,0.9959,0.9961,0.99555,0.9961,1911099999.0
2007-10-02 11:05:00,0.9961,0.99705,0.996,0.9964,3519000000.0
2007-10-02 11:10:00,0.9965,0.9979,0.9965,0.9977,3265999992.0
2007-10-02 11:15:00,0.9977,0.99775,0.9967,0.99705,1873300003.0
2007-10-02 11:20:00,0.997,0.9971,0.9967,0.9969,1520699999.0
2007-10-02 11:25:00,0.9969,0.997,0.9964,0.99655,1450000002.0
2007-10-02 11:30:00,0.99655,0.9968,0.996,0.9962,1505600000.0
2007-10-02 11:35:00,0.9961,0.9964,0.99605,0.9963,1990199997.0
2007-10-02 11:40:00,0.9964,0.99685,0.99601,0.9967,1337299996.0
2007-10-02 11:45:00,0.9967,0.9972,0.9967,0.9971,1843299996.0
2007-10-02 11:50:00,0.99705,0.99755,0.9969,0.9973,1818700002.0
2007-10-02 11:55:00,0.9973,0.9975,0.99715,0.9973,1261199990.0
2007-10-02 12:00:00,0.9973,0.9976,0.99605,0.9964,2676299992.0
2007-10-02 12:05:00,0.9964,0.9968,0.99625,0.99665,2013299994.0
2007-10-02 12:10:00,0.9967,0.9968,0.996,0.9962,2088300000.0
2007-10-02 12:15:00,0.9962,0.9963,0.995,0.9951,5573300014.0
2007-10-02 12:20:00,0.9951,0.9954,0.9948,0.9952,6680999992.0
2007-10-02 12:25:00,0.9952,0.9957,0.9951,0.99545,2470699998.0
2007-10-02 12:30:00,0.9956,0.9963,0.9956,0.9962,2698500012.0
2007-10-02 12:35:00,0.9963,0.9964,0.99585,0.9961,3309399986.0
2007-10-02 12:40:00,0.9962,0.9967,0.99615,0.9966,3355900004.0
2007-10-02 12:45:00,0.9966,0.9967,0.99625,0.9966,1643799989.0
2007-10-02 12:50:00,0.9966,0.9987,0.9966,0.9983,5266000009.0
2007-10-02 12:55:00,0.9983,0.9987,0.9977,0.99855,3548799993.0
2007-10-02 13:00:00,0.99855,0.9991,0.9982,0.9987,4702299983.0
2007-10-02 13:05:00,0.9987,0.9989,0.9983,0.9985,2632800006.0
2007-10-02 13:10:00,0.9985,0.99925,0.99835,0.999,1942699999.0
2007-10-02 13:15:00,0.999,0.99925,0.99895,0.99915,2149900005.0
2007-10-02 13:20:00,0.99915,0.9995,0.99885,0.9994,1728031995.0
2007-10-02 13:25:00,0.9994,0.9994,0.99835,0.99845,2267999757.0
2007-10-02 13:30:00,0.9984,0.9991,0.9984,0.999,2403400009.0
2007-10-02 13:35:00,0.999,0.999,0.99865,0.9987,895599998.0
2007-10-02 13:40:00,0.9987,0.9987,0.99785,0.998,1252700002.0
2007-10-02 13:45:00,0.998,0.99885,0.99785,0.9988,1763000003.0
2007-10-02 13:50:00,0.9988,0.9988,0.9982,0.9982,1486499999.0
2007-10-02 13:55:00,0.9983,0.9984,0.99775,0.9978,1078399995.0
2007-10-02 14:00:00,0.99785,0.9979,0.9968,0.99695,4135799989.0
2007-10-02 14:05:00,0.99695,0.99695,0.99625,0.9967,2317181819.0
2007-10-02 14:10:00,0.9967,0.9972,0.99625,0.99685,3696199995.0
2007-10-02 14:15:00,0.9968,0.99745,0.9968,0.9974,2612899996.0
2007-10-02 14:20:00,0.9974,0.9976,0.9968,0.9975,2872699991.0
2007-10-02 14:25:00,0.9975,0.9977,0.99725,0.9974,2944299992.0
2007-10-02 14:30:00,0.99745,0.99765,0.99735,0.9974,2215000000.0
2007-10-02 14:35:00,0.9974,0.99755,0.9969,0.99755,1991600004.0
2007-10-02 14:40:00,0.99745,0.9975,0.9968,0.9974,2829399988.0
2007-10-02 14:45:00,0.9974,0.9981,0.99725,0.99795,2416100004.0
2007-10-02 14:50:00,0.99795,0.99815,0.9974,0.99745,2422399993.0
2007-10-02 14:55:00,0.9975,0.9978,0.99745,0.9978,2632899999.0
2007-10-02 15:00:00,0.9978,0.9979,0.9975,0.9975,2092700001.0
2007-10-02 15:05:00,0.9975,0.9975,0.9972,0.9972,2746999993.0
2007-10-02 15:10:00,0.9972,0.99745,0.99705,0.9974,1956799735.0
2007-10-02 15:15:00,0.9974,0.9977,0.9972,0.9976,2829600002.0
2007-10-02 15:20:00,0.9976,0.9979,0.9975,0.9979,1755799999.0
2007-10-02 15:25:00,0.9979,0.9989,0.99785,0.9985,4110000009.0
2007-10-02 15:30:00,0.9985,0.9985,0.9976,0.9978,5045499980.0
2007-10-02 15:35:00,0.9978,0.9981,0.9977,0.998,1898300000.0
2007-10-02 15:40:00,0.99805,0.9983,0.9979,0.99815,1078000001.0
2007-10-02 15:45:00,0.99815,0.99815,0.9976,0.9978,2505378591.0
2007-10-02 15:50:00,0.9978,0.998,0.99755,0.9979,1822699996.0
2007-10-02 15:55:00,0.99775,0.9978,0.9963,0.997,5870600000.0
2007-10-02 16:00:00,0.997,0.9976,0.9966,0.9975,5271600002.0
2007-10-02 16:05:00,0.9976,0.9978,0.99725,0.9977,4176600001.0
2007-10-02 16:10:00,0.9977,0.9987,0.99755,0.99825,3557300008.0
2007-10-02 16:15:00,0.9983,0.9994,0.9981,0.9991,3607499997.0
2007-10-02 16:20:00,0.9991,0.9995,0.9987,0.9989,5032360010.0
2007-10-02 16:25:00,0.999,1.0,0.9988,0.9998,7406660013.0
2007-10-02 16:30:00,0.9999,1.0005,0.9995,0.9997,8825100000.0
2007-10-02 16:35:00,0.9997,1.0005,0.9997,1.0001,6738957311.0
2007-10-02 16:40:00,1.0001,1.0005,0.9998,1.0003,5061657325.0
2007-10-02 16:45:00,1.0003,1.0012,1.0002,1.0011,6327900013.0
2007-10-02 16:50:00,1.001,1.0011,0.99995,0.99995,7339900009.0
2007-10-02 16:55:00,1.0,1.0003,0.99955,1.0003,4815100009.0
2007-10-02 17:00:00,1.0004,1.0004,0.9998,1.0,9687900037.0
2007-10-02 17:05:00,1.0,1.0,0.9994,0.9995,6404000008.0
2007-10-02 17:10:00,0.9995,0.9996,0.9989,0.9995,5759800008.0
2007-10-02 17:15:00,0.9995,0.9995,0.9985,0.9991,6800999993.0
2007-10-02 17:20:00,0.9991,0.9998,0.9991,0.9997,6703899989.0
2007-10-02 17:25:00,0.9997,1.0006,0.9996,1.0005,5642500013.0
2007-10-02 17:30:00,1.0005,1.0006,0.9997,0.9997,3681700011.0
2007-10-02 17:35:00,0.9997,0.9998,0.99925,0.9996,4523900001.0
2007-10-02 17:40:00,0.9996,0.9998,0.9995,0.9996,2827200015.0
2007-10-02 17:45:00,0.9996,1.0001,0.9995,1.0,1789599999.0
2007-10-02 17:50:00,1.0,1.0005,1.0,1.0003,4301099994.0
2007-10-02 17:55:00,1.0003,1.0006,1.0001,1.0003,2352900003.0
2007-10-02 18:00:00,1.0004,1.0006,1.0002,1.00045,3349900001.0
2007-10-02 18:05:00,1.00045,1.0007,1.00005,1.0002,1791000001.0
2007-10-02 18:10:00,1.0002,1.0003,0.9998,1.0001,1491800006.0
2007-10-02 18:15:00,1.0001,1.0002,0.9997,0.9999,2584999998.0
2007-10-02 18:20:00,0.9999,0.9999,0.9997,0.9998,669499998.0
2007-10-02 18:25:00,0.9998,1.0,0.9997,0.9999,1782000006.0
2007-10-02 18:30:00,0.9999,0.9999,0.99925,0.9994,4361699987.0
2007-10-02 18:35:00,0.9994,0.9996,0.9993,0.99945,2180600014.0
2007-10-02 18:40:00,0.9995,0.9996,0.9994,0.9994,2624600003.0
2007-10-02 18:45:00,0.9995,0.9995,0.9992,0.9994,2883000008.0
2007-10-02 18:50:00,0.9994,0.9994,0.9964,0.9976,7494099982.0
2007-10-02 18:55:00,0.9975,0.9978,0.99725,0.9973,5447000012.0
2007-10-02 19:00:00,0.9973,0.9975,0.9968,0.99745,3672200007.0
2007-10-02 19:05:00,0.9975,0.9977,0.9973,0.9976,1827200010.0
2007-10-02 19:10:00,0.9976,0.9984,0.9975,0.99815,2329299996.0
2007-10-02 19:15:00,0.9981,0.9984,0.99805,0.99805,1971999998.0
2007-10-02 19:20:00,0.9981,0.99815,0.99765,0.9978,1072887582.0
2007-10-02 19:25:00,0.9978,0.998,0.9977,0.9979,1695700006.0
2007-10-02 19:30:00,0.9979,0.998,0.99775,0.998,1037000002.0
2007-10-02 19:35:00,0.998,0.9982,0.99795,0.9981,649200003.0
2007-10-02 19:40:00,0.99815,0.9982,0.998,0.9981,424100000.0
2007-10-02 19:45:00,0.9981,0.9981,0.9979,0.9979,770000001.0
2007-10-02 19:50:00,0.9979,0.998,0.9972,0.9974,2444800002.0
2007-10-02 19:55:00,0.9974,0.9975,0.99715,0.9974,1869999992.0
2007-10-02 20:00:00,0.9974,0.9975,0.9971,0.9972,948199999.0
2007-10-02 20:05:00,0.9972,0.9973,0.997,0.9971,666399996.0
2007-10-02 20:10:00,0.99705,0.9972,0.9967,0.9969,4129900003.0
2007-10-02 20:15:00,0.9969,0.9971,0.9965,0.9967,1915195377.0
2007-10-02 20:20:00,0.9967,0.997,0.9967,0.9969,1550000010.0
2007-10-02 20:25:00,0.9969,0.9976,0.9969,0.9975,2125900007.0
2007-10-02 20:30:00,0.9975,0.9976,0.9973,0.9973,987500000.0
2007-10-02 20:35:00,0.9973,0.9977,0.9973,0.9976,1478399993.0
2007-10-02 20:40:00,0.99755,0.9977,0.9974,0.9977,802300001.0
2007-10-02 20:45:00,0.9978,0.9979,0.9969,0.9971,943200004.0
2007-10-02 20:50:00,0.9971,0.9972,0.9969,0.9971,750799997.0
2007-10-02 20:55:00,0.9971,0.9979,0.9971,0.9978,601500001.0
2007-10-02 21:00:00,0.99775,0.9979,0.99725,0.9973,581500003.0
2007-10-02 21:05:00,0.9973,0.9978,0.99723,0.9977,149800000.0
2007-10-02 21:10:00,0.9977,0.9977,0.99755,0.9976,67900000.0
2007-10-02 21:15:00,0.9976,0.9976,0.9973,0.9974,513300002.0
2007-10-02 21:20:00,0.9974,0.9977,0.99725,0.9977,283200000.0
2007-10-02 21:25:00,0.9976,0.9976,0.99707,0.99728,908899998.0
2007-10-02 21:30:00,0.9975,0.9975,0.99704,0.9975,105299999.0
2007-10-02 21:35:00,0.9975,0.9976,0.9974,0.9976,141000000.0
2007-10-02 21:40:00,0.9976,0.9976,0.9972,0.99735,1350299997.0
2007-10-02 21:45:00,0.99735,0.9975,0.9972,0.99735,570600003.0
2007-10-02 21:50:00,0.9974,0.9978,0.9974,0.9978,821300001.0
2007-10-02 21:55:00,0.9978,0.9978,0.9975,0.9976,239600000.0
2007-10-02 22:00:00,0.9976,0.9978,0.9975,0.9977,461500000.0
2007-10-02 22:05:00,0.9977,0.9978,0.99765,0.99765,192100000.0
2007-10-02 22:10:00,0.99765,0.998,0.99765,0.9979,440200001.0
2007-10-02 22:15:00,0.9979,0.9983,0.9977,0.99815,905300003.0
2007-10-02 22:20:00,0.99815,0.99825,0.9977,0.9978,1846600003.0
2007-10-02 22:25:00,0.9977,0.9979,0.9976,0.9978,1526699995.0
2007-10-02 22:30:00,0.9978,0.99785,0.9977,0.9977,719799999.0
2007-10-02 22:35:00,0.99775,0.99795,0.99775,0.99775,378899999.0
2007-10-02 22:40:00,0.9978,0.998,0.9977,0.9978,680600003.0
2007-10-02 22:45:00,0.9978,0.99795,0.9977,0.9978,689099999.0
2007-10-02 22:50:00,0.9978,0.9978,0.9976,0.9976,571299999.0
2007-10-02 22:55:00,0.9976,0.9977,0.9971,0.9973,1201500004.0
2007-10-02 23:00:00,0.9973,0.9976,0.9972,0.9974,251800000.0
2007-10-02 23:05:00,0.9975,0.9978,0.99728,0.99728,498499999.0
2007-10-02 23:10:00,0.9976,0.9982,0.9974,0.998,1063399998.0
2007-10-02 23:15:00,0.998,0.9983,0.9979,0.9983,688699999.0
2007-10-02 23:20:00,0.9983,0.9984,0.99803,0.99803,141100000.0
2007-10-02 23:25:00,0.9983,0.9983,0.9978,0.9979,314800000.0
2007-10-02 23:30:00,0.998,0.9981,0.99768,0.998,402200003.0
2007-10-02 23:35:00,0.998,0.9983,0.998,0.9983,245199999.0
2007-10-02 23:40:00,0.998,0.9985,0.99792,0.99799,113400000.0
2007-10-02 23:45:00,0.99799,0.9985,0.99792,0.9982,91600000.0
2007-10-02 23:50:00,0.9982,0.9986,0.9981,0.9986,212000000.0
2007-10-02 23:55:00,0.9986,0.9986,0.99829,0.9985,490700000.0
2007-10-03 00:00:00,0.9985,0.999,0.9984,0.99875,456500000.0
2007-10-03 00:05:00,0.9988,0.999,0.99859,0.99866,195599999.0
2007-10-03 00:10:00,0.9989,0.9991,0.99867,0.9989,340900000.0
2007-10-03 00:15:00,0.9989,0.9989,0.99862,0.9989,337500000.0
2007-10-03 00:20:00,0.9989,0.999,0.99861,0.999,277800000.0
2007-10-03 00:25:00,0.99878,0.9989,0.99872,0.99885,136500001.0
2007-10-03 00:30:00,0.9989,0.9989,0.99857,0.99879,113500000.0
2007-10-03 00:35:00,0.99868,0.9989,0.99868,0.9989,155400000.0
2007-10-03 00:40:00,0.99872,0.9989,0.9986,0.9988,371500000.0
2007-10-03 00:45:00,0.9988,0.9988,0.9986,0.9987,248100000.0
2007-10-03 00:50:00,0.9987,0.9987,0.99855,0.9987,129500000.0
2007-10-03 00:55:00,0.9987,0.9987,0.99855,0.9986,882800006.0
2007-10-03 01:00:00,0.9986,0.9986,0.99855,0.9986,346900001.0
2007-10-03 01:05:00,0.9986,0.9987,0.9983,0.99835,1232500001.0
2007-10-03 01:10:00,0.99842,0.99847,0.99827,0.99827,3283400000.0
2007-10-03 01:15:00,0.9986,0.9987,0.9986,0.9986,1075599999.0
2007-10-03 01:20:00,0.9986,0.9987,0.9983,0.9986,279400001.0
2007-10-03 01:25:00,0.99843,0.9986,0.99828,0.9986,551200001.0
2007-10-03 01:30:00,0.9986,0.9986,0.9981,0.9983,2641000008.0
2007-10-03 01:35:00,0.9983,0.9984,0.9981,0.9983,2005599996.0
2007-10-03 01:40:00,0.99792,0.9983,0.99784,0.9983,468700007.0
2007-10-03 01:45:00,0.9983,0.9983,0.99795,0.9983,193199998.0
2007-10-03 01:50:00,0.9983,0.9984,0.9983,0.9984,232600001.0
2007-10-03 01:55:00,0.99842,0.99855,0.99826,0.99844,288500000.0
2007-10-03 02:00:00,0.9984,0.99855,0.99822,0.9985,144200000.0
2007-10-03 02:05:00,0.9984,0.99847,0.99803,0.9983,221100000.0
2007-10-03 02:10:00,0.9985,0.9985,0.99814,0.9985,96900000.0
2007-10-03 02:15:00,0.9985,0.9988,0.99818,0.9988,994599999.0
2007-10-03 02:20:00,0.9988,0.9988,0.99826,0.9986,1691999997.0
2007-10-03 02:25:00,0.9986,0.99871,0.99835,0.99865,2369200009.0
2007-10-03 02:30:00,0.9986,0.9986,0.99825,0.99825,617400001.0
2007-10-03 02:35:00,0.99825,0.99835,0.99773,0.99773,274700000.0
2007-10-03 02:40:00,0.9982,0.99835,0.99781,0.99803,431000000.0
2007-10-03 02:45:00,0.9984,0.9984,0.998,0.998,292499999.0
2007-10-03 02:50:00,0.99779,0.9981,0.99767,0.9978,487199995.0
2007-10-03 02:55:00,0.9979,0.9979,0.99775,0.9979,165900000.0
2007-10-03 03:00:00,0.9979,0.9986,0.99748,0.9983,865300004.0
2007-10-03 03:05:00,0.9983,0.9983,0.99745,0.9978,140300001.0
2007-10-03 03:10:00,0.9977,0.9977,0.99755,0.9977,129300000.0
2007-10-03 03:15:00,0.9976,0.9981,0.9976,0.9981,77000000.0
2007-10-03 03:20:00,0.99762,0.998,0.99751,0.9979,37800000.0
2007-10-03 03:25:00,0.9978,0.9978,0.9976,0.99765,38400000.0
2007-10-03 03:30:00,0.9976,0.9976,0.99745,0.99745,153600000.0
2007-10-03 03:35:00,0.99745,0.9977,0.9973,0.9973,225799999.0
2007-10-03 03:40:00,0.9973,0.9975,0.99688,0.9974,126000000.0
2007-10-03 03:45:00,0.9974,0.9974,0.99625,0.9963,154100000.0
2007-10-03 03:50:00,0.9964,0.9965,0.9952,0.9956,890400002.0
2007-10-03 03:55:00,0.9956,0.99565,0.9952,0.9952,844200000.0
2007-10-03 04:00:00,0.9952,0.9957,0.9952,0.9954,965100004.0
2007-10-03 04:05:00,0.9954,0.9958,0.9954,0.9958,292800000.0
2007-10-03 04:10:00,0.9958,0.9958,0.99521,0.9954,830299999.0
2007-10-03 04:15:00,0.9954,0.9956,0.99511,0.99555,186499998.0
2007-10-03 04:20:00,0.99555,0.9959,0.9952,0.9957,508900002.0
2007-10-03 04:25:00,0.9957,0.9961,0.99554,0.996,188400000.0
2007-10-03 04:30:00,0.996,0.996,0.99548,0.99555,194800000.0
2007-10-03 04:35:00,0.99555,0.9957,0.99502,0.99565,254000004.0
2007-10-03 04:40:00,0.99549,0.9959,0.99517,0.99561,752899998.0
2007-10-03 04:45:00,0.996,0.9962,0.9958,0.9962,620000001.0
2007-10-03 04:50:00,0.9962,0.9963,0.9958,0.99625,389500000.0
2007-10-03 04:55:00,0.9963,0.9965,0.9963,0.9965,544299999.0
2007-10-03 05:00:00,0.9965,0.99665,0.99599,0.9962,1111400005.0
2007-10-03 05:05:00,0.9965,0.9969,0.9965,0.9966,239500000.0
2007-10-03 05:10:00,0.9966,0.9967,0.99655,0.9967,246599996.0
2007-10-03 05:15:00,0.9967,0.9967,0.99619,0.9966,215000000.0
2007-10-03 05:20:00,0.9967,0.9967,0.99632,0.99657,151000000.0
2007-10-03 05:25:00,0.9967,0.9967,0.99585,0.9959,785599999.0
2007-10-03 05:30:00,0.9959,0.996,0.99585,0.99585,215100004.0
2007-10-03 05:35:00,0.9959,0.996,0.99585,0.9959,211999999.0
2007-10-03 05:40:00,0.9959,0.9959,0.99575,0.9958,131600000.0
2007-10-03 05:45:00,0.9958,0.9959,0.9955,0.99552,333600000.0
2007-10-03 05:50:00,0.99561,0.9959,0.99534,0.9958,139400000.0
2007-10-03 05:55:00,0.9958,0.9958,0.9953,0.9953,866900006.0
2007-10-03 06:00:00,0.9954,0.9957,0.9953,0.9957,627599999.0
2007-10-03 06:05:00,0.9957,0.9957,0.9955,0.9955,249200002.0
2007-10-03 06:10:00,0.9955,0.9956,0.9953,0.9953,291800001.0
2007-10-03 06:15:00,0.9953,0.9953,0.99505,0.99515,461700000.0
2007-10-03 06:20:00,0.99479,0.9953,0.99479,0.9951,264399999.0
2007-10-03 06:25:00,0.9951,0.9954,0.9951,0.9952,280900000.0
2007-10-03 06:30:00,0.9952,0.9954,0.9952,0.9954,178100000.0
2007-10-03 06:35:00,0.9954,0.9955,0.9953,0.9955,22700000.0
2007-10-03 06:40:00,0.9955,0.9956,0.9955,0.9955,7700000.0
2007-10-03 06:45:00,0.9955,0.9958,0.99499,0.9957,138900000.0
2007-10-03 06:50:00,0.99565,0.9957,0.99535,0.99535,264400000.0
2007-10-03 06:55:00,0.99535,0.99574,0.99508,0.99569,279700001.0
2007-10-03 07:00:00,0.9957,0.9957,0.9952,0.9953,860000003.0
2007-10-03 07:05:00,0.9953,0.9955,0.995,0.9951,531400001.0
2007-10-03 07:10:00,0.99517,0.9955,0.99506,0.99523,206200000.0
2007-10-03 07:15:00,0.99511,0.9955,0.99509,0.9953,727700002.0
2007-10-03 07:20:00,0.9953,0.9956,0.9953,0.9956,252500001.0
2007-10-03 07:25:00,0.9956,0.9957,0.9954,0.9957,263100000.0
2007-10-03 07:30:00,0.9956,0.9965,0.99525,0.9963,1369600004.0
2007-10-03 07:35:00,0.9961,0.9966,0.996,0.99645,1206900006.0
2007-10-03 07:40:00,0.99645,0.9968,0.99645,0.9967,795700002.0
2007-10-03 07:45:00,0.9968,0.9969,0.99615,0.9963,757000001.0
2007-10-03 07:50:00,0.9963,0.9974,0.9963,0.9974,905799999.0
2007-10-03 07:55:00,0.99735,0.9977,0.99705,0.9971,616099999.0
2007-10-03 08:00:00,0.9971,0.9972,0.9968,0.9969,2823599991.0
2007-10-03 08:05:00,0.9969,0.99715,0.9968,0.9968,1159599996.0
2007-10-03 08:10:00,0.9968,0.9968,0.9966,0.9966,73300000.0
2007-10-03 08:15:00,0.99655,0.99735,0.9965,0.99735,1134800005.0
2007-10-03 08:20:00,0.99735,0.99735,0.9968,0.9968,816600002.0
2007-10-03 08:25:00,0.9968,0.9971,0.996,0.9964,2821499998.0
2007-10-03 08:30:00,0.9964,0.9964,0.99594,0.9963,690399999.0
2007-10-03 08:35:00,0.9963,0.99675,0.99625,0.9964,349600003.0
2007-10-03 08:40:00,0.99655,0.997,0.9963,0.9964,781299999.0
2007-10-03 08:45:00,0.9965,0.9967,0.99635,0.99655,261500000.0
2007-10-03 08:50:00,0.99665,0.997,0.9965,0.9969,813279711.0
2007-10-03 08:55:00,0.9969,0.9969,0.99635,0.9966,636799998.0
2007-10-03 09:00:00,0.9966,0.9967,0.9957,0.9964,2241099992.0
2007-10-03 09:05:00,0.99635,0.9965,0.99585,0.9962,1219000000.0
2007-10-03 09:10:00,0.9961,0.9961,0.99555,0.9956,765800001.0
2007-10-03 09:15:00,0.9956,0.9959,0.99545,0.9956,1515700001.0
2007-10-03 09:20:00,0.9956,0.9959,0.99545,0.99575,1315500002.0
2007-10-03 09:25:00,0.99575,0.9964,0.99535,0.9964,1254800003.0
2007-10-03 09:30:00,0.9964,0.9968,0.99575,0.9962,2121600012.0
2007-10-03 09:35:00,0.99615,0.997,0.99615,0.9963,1205300006.0
2007-10-03 09:40:00,0.9963,0.9968,0.99615,0.9966,838100001.0
2007-10-03 09:45:00,0.9966,0.9975,0.9965,0.9975,549399998.0
2007-10-03 09:50:00,0.9974,0.99765,0.9967,0.9974,1934199994.0
2007-10-03 09:55:00,0.9974,0.9976,0.9967,0.997,1371399999.0
2007-10-03 10:00:00,0.997,0.9973,0.9968,0.997,3026200010.0
2007-10-03 10:05:00,0.9971,0.9973,0.9967,0.9967,1257299992.0
2007-10-03 10:10:00,0.9967,0.9968,0.99625,0.9963,2553000007.0
2007-10-03 10:15:00,0.9963,0.9965,0.9963,0.9964,444300002.0
2007-10-03 10:20:00,0.9964,0.9966,0.9963,0.9965,355399999.0
2007-10-03 10:25:00,0.9966,0.9968,0.9966,0.9967,343200000.0
2007-10-03 10:30:00,0.99675,0.9974,0.99665,0.9974,665900001.0
2007-10-03 10:35:00,0.9974,0.998,0.9974,0.9978,2169700001.0
2007-10-03 10:40:00,0.9978,0.99815,0.9974,0.9977,1994900005.0
2007-10-03 10:45:00,0.9977,0.9989,0.9977,0.9986,2385699995.0
2007-10-03 10:50:00,0.9986,0.9988,0.9984,0.9986,2905099987.0
2007-10-03 10:55:00,0.9986,0.9986,0.99765,0.9981,5881800005.0
2007-10-03 11:00:00,0.9981,0.9983,0.99745,0.99765,4753699989.0
2007-10-03 11:05:00,0.9977,0.9983,0.99765,0.9983,1116900004.0
2007-10-03 11:10:00,0.9983,0.9983,0.9965,0.9965,1857499998.0
2007-10-03 11:15:00,0.9965,0.997,0.9962,0.9966,2944700009.0
2007-10-03 11:20:00,0.9966,0.997,0.9962,0.9969,2522900005.0
2007-10-03 11:25:00,0.9969,0.997,0.9964,0.9965,1446800006.0
2007-10-03 11:30:00,0.9965,0.9971,0.9963,0.9969,685300000.0
2007-10-03 11:35:00,0.9968,0.9972,0.9965,0.9965,1896600005.0
2007-10-03 11:40:00,0.9965,0.9972,0.9965,0.9969,2499600005.0
2007-10-03 11:45:00,0.9969,0.9972,0.9967,0.99695,1322600001.0
2007-10-03 11:50:00,0.99705,0.9978,0.997,0.9978,843499999.0
2007-10-03 11:55:00,0.9978,0.998,0.997,0.9971,1314599997.0
2007-10-03 12:00:00,0.9972,0.9972,0.9965,0.9968,1973800000.0
2007-10-03 12:05:00,0.9968,0.9973,0.99675,0.9972,547400001.0
2007-10-03 12:10:00,0.9972,0.9972,0.9968,0.997,592866633.0
2007-10-03 12:15:00,0.9971,0.9973,0.99675,0.99675,332300000.0
2007-10-03 12:20:00,0.9968,0.9968,0.9961,0.9963,1657999993.0
2007-10-03 12:25:00,0.99625,0.9968,0.99615,0.9965,1001600002.0
2007-10-03 12:30:00,0.9966,0.9968,0.9956,0.9957,2716301243.0
2007-10-03 12:35:00,0.9958,0.9968,0.9956,0.9963,2938799984.0
2007-10-03 12:40:00,0.9963,0.99675,0.9962,0.9967,1331299994.0
2007-10-03 12:45:00,0.9967,0.9969,0.99655,0.99655,702900001.0
2007-10-03 12:50:00,0.99655,0.99655,0.99545,0.9959,2797200004.0
2007-10-03 12:55:00,0.996,0.9967,0.99555,0.9963,2541300006.0
2007-10-03 13:00:00,0.9963,0.9967,0.9963,0.9967,554700000.0
2007-10-03 13:05:00,0.9967,0.997,0.99625,0.9966,1896399998.0
2007-10-03 13:10:00,0.9966,0.9966,0.9964,0.9966,350700000.0
2007-10-03 13:15:00,0.9966,0.9967,0.99615,0.9963,830599997.0
2007-10-03 13:20:00,0.9963,0.9971,0.9962,0.997,1579600000.0
2007-10-03 13:25:00,0.99695,0.997,0.99655,0.9967,916200006.0
2007-10-03 13:30:00,0.9967,0.9968,0.99632,0.9968,1371800005.0
2007-10-03 13:35:00,0.9968,0.9968,0.9965,0.9965,691300002.0
2007-10-03 13:40:00,0.9965,0.9965,0.99525,0.99565,2520000002.0
2007-10-03 13:45:00,0.99565,0.9957,0.99525,0.9954,896600005.0
2007-10-03 13:50:00,0.9954,0.9956,0.995,0.99505,806449342.0
2007-10-03 13:55:00,0.99505,0.99525,0.99445,0.9947,2004100003.0
2007-10-03 14:00:00,0.9947,0.99475,0.99415,0.9947,2149799999.0
2007-10-03 14:05:00,0.9947,0.9957,0.99455,0.99545,2202199999.0
2007-10-03 14:10:00,0.9955,0.9958,0.99545,0.9955,1067400002.0
2007-10-03 14:15:00,0.9955,0.9959,0.99545,0.9958,1010599999.0
2007-10-03 14:20:00,0.99575,0.99585,0.9943,0.99435,2874299999.0
2007-10-03 14:25:00,0.99435,0.9948,0.99435,0.99475,1340599998.0
2007-10-03 14:30:00,0.99475,0.99495,0.9947,0.9949,754300001.0
2007-10-03 14:35:00,0.9949,0.9954,0.9949,0.99515,1082099996.0
2007-10-03 14:40:00,0.9952,0.996,0.995,0.99595,1807600005.0
2007-10-03 14:45:00,0.996,0.9964,0.99595,0.99595,2361200001.0
2007-10-03 14:50:00,0.996,0.9962,0.99575,0.9958,2251499995.0
2007-10-03 14:55:00,0.9959,0.996,0.99505,0.9956,1794999998.0
2007-10-03 15:00:00,0.9956,0.9956,0.9953,0.99545,762999999.0
2007-10-03 15:05:00,0.99545,0.9958,0.99545,0.9955,1466500007.0
2007-10-03 15:10:00,0.9955,0.9956,0.99535,0.9955,1291099997.0
2007-10-03 15:15:00,0.9956,0.9957,0.9954,0.9955,966700000.0
2007-10-03 15:20:00,0.9955,0.9958,0.9954,0.9957,1478500002.0
2007-10-03 15:25:00,0.9957,0.9961,0.9955,0.9959,1968900001.0
2007-10-03 15:30:00,0.996,0.996,0.9951,0.99565,1854800002.0
2007-10-03 15:35:00,0.99565,0.9957,0.9948,0.9954,2662000003.0
2007-10-03 15:40:00,0.99545,0.9956,0.9953,0.9956,1490700001.0
2007-10-03 15:45:00,0.9956,0.9957,0.99465,0.9948,1344197367.0
2007-10-03 15:50:00,0.9948,0.9948,0.9938,0.9938,3936700004.0
2007-10-03 15:55:00,0.9938,0.9946,0.9935,0.9944,5715399996.0
2007-10-03 16:00:00,0.9945,0.9952,0.9943,0.99505,4819599998.0
2007-10-03 16:05:00,0.99505,0.9952,0.99475,0.9952,2090199994.0
2007-10-03 16:10:00,0.9952,0.99535,0.99445,0.9948,2020300005.0
2007-10-03 16:15:00,0.9948,0.9958,0.9948,0.9957,3453600004.0
2007-10-03 16:20:00,0.9957,0.9957,0.9953,0.9956,3222599980.0
2007-10-03 16:25:00,0.99565,0.99575,0.99525,0.99535,1750499997.0
2007-10-03 16:30:00,0.99535,0.9961,0.99535,0.9958,3759554214.0
2007-10-03 16:35:00,0.9958,0.9966,0.99575,0.9963,3354100001.0
2007-10-03 16:40:00,0.9963,0.9966,0.9961,0.9965,5155499990.0
2007-10-03 16:45:00,0.99655,0.99665,0.99635,0.9966,1454400002.0
2007-10-03 16:50:00,0.9966,0.99685,0.9965,0.99665,1125999998.0
2007-10-03 16:55:00,0.99665,0.9968,0.9961,0.9965,3887299998.0
2007-10-03 17:00:00,0.99645,0.9965,0.99595,0.99605,2579400006.0
2007-10-03 17:05:00,0.99595,0.9963,0.9958,0.9962,3567299996.0
2007-10-03 17:10:00,0.9961,0.9968,0.99605,0.9966,3880596523.0
2007-10-03 17:15:00,0.9967,0.9967,0.9965,0.9966,3943899990.0
2007-10-03 17:20:00,0.99655,0.9971,0.9965,0.9971,2802400009.0
2007-10-03 17:25:00,0.9971,0.9972,0.9967,0.9967,5580099998.0
2007-10-03 17:30:00,0.9967,0.9968,0.9966,0.99665,3420700002.0
2007-10-03 17:35:00,0.99665,0.99665,0.9961,0.9962,2099300003.0
2007-10-03 17:40:00,0.99615,0.9965,0.99595,0.9964,3732839991.0
2007-10-03 17:45:00,0.9964,0.9965,0.996,0.99635,1849099990.0
2007-10-03 17:50:00,0.9964,0.9965,0.9962,0.9964,2561600009.0
2007-10-03 17:55:00,0.9964,0.9965,0.99595,0.9961,1826900003.0
2007-10-03 18:00:00,0.9961,0.9962,0.99545,0.9959,2770499991.0
2007-10-03 18:05:00,0.996,0.99655,0.99585,0.9963,4162499979.0
2007-10-03 18:10:00,0.9963,0.9968,0.99615,0.9966,2261399995.0
2007-10-03 18:15:00,0.9966,0.99675,0.9964,0.9967,806299996.0
2007-10-03 18:20:00,0.9967,0.9971,0.99665,0.9971,1741000019.0
2007-10-03 18:25:00,0.9971,0.9971,0.9965,0.9965,1769099998.0
2007-10-03 18:30:00,0.9965,0.9966,0.99625,0.99655,1662099998.0
2007-10-03 18:35:00,0.99655,0.99675,0.99645,0.99675,1039699997.0
2007-10-03 18:40:00,0.99685,0.99775,0.99685,0.99745,2331900001.0
2007-10-03 18:45:00,0.9974,0.9979,0.99735,0.99785,1889499994.0
2007-10-03 18:50:00,0.9978,0.9979,0.9971,0.9972,2638599998.0
2007-10-03 18:55:00,0.9972,0.9972,0.9963,0.99695,5019900003.0
2007-10-03 19:00:00,0.997,0.9973,0.99655,0.9969,4140599998.0
2007-10-03 19:05:00,0.9969,0.9971,0.99685,0.9969,1401300000.0
2007-10-03 19:10:00,0.99695,0.997,0.9965,0.9966,1565599993.0
2007-10-03 19:15:00,0.9966,0.9966,0.9962,0.99655,2343800001.0
2007-10-03 19:20:00,0.99655,0.997,0.99645,0.99695,2006600010.0
2007-10-03 19:25:00,0.9967,0.997,0.99661,0.9967,938099999.0
2007-10-03 19:30:00,0.9967,0.9968,0.99665,0.9968,508800001.0
2007-10-03 19:35:00,0.9968,0.9972,0.9968,0.9972,757599996.0
2007-10-03 19:40:00,0.9972,0.9973,0.99715,0.9972,586799999.0
2007-10-03 19:45:00,0.9972,0.9972,0.9967,0.9971,1173400003.0
2007-10-03 19:50:00,0.9971,0.99715,0.99705,0.9971,771900005.0
2007-10-03 19:55:00,0.9971,0.99735,0.9971,0.99715,1005600012.0
2007-10-03 20:00:00,0.9971,0.9974,0.99696,0.99707,665199998.0
2007-10-03 20:05:00,0.99707,0.99755,0.99691,0.9975,835900000.0
2007-10-03 20:10:00,0.99755,0.9979,0.99755,0.9976,2301399991.0
2007-10-03 20:15:00,0.9976,0.9978,0.9975,0.99775,965599999.0
2007-10-03 20:20:00,0.99775,0.998,0.9977,0.9978,3233900022.0
2007-10-03 20:25:00,0.9978,0.99805,0.99775,0.9978,1644499991.0
2007-10-03 20:30:00,0.9978,0.9983,0.99775,0.9983,2319800003.0
2007-10-03 20:35:00,0.9983,0.9985,0.99805,0.9982,2975799986.0
2007-10-03 20:40:00,0.99815,0.99825,0.9978,0.99785,1217200002.0
2007-10-03 20:45:00,0.99785,0.99825,0.99745,0.9977,1685799995.0
2007-10-03 20:50:00,0.99765,0.9979,0.99745,0.9977,2902099991.0
2007-10-03 20:55:00,0.99765,0.9978,0.99705,0.99715,4004599986.0
2007-10-03 21:00:00,0.9972,0.9972,0.99685,0.99685,2233049997.0
2007-10-03 21:05:00,0.9969,0.9972,0.9968,0.997,1747999998.0
2007-10-03 21:10:00,0.997,0.9972,0.997,0.99705,1135999998.0
2007-10-03 21:15:00,0.997,0.99725,0.997,0.99705,774999998.0
2007-10-03 21:20:00,0.99705,0.9972,0.99705,0.9972,790400000.0
2007-10-03 21:25:00,0.9972,0.9974,0.9971,0.9974,835200000.0
2007-10-03 21:30:00,0.9974,0.9975,0.9973,0.9975,681100004.0
2007-10-03 21:35:00,0.9975,0.9978,0.9974,0.9977,513199999.0
2007-10-03 21:40:00,0.9977,0.9984,0.9977,0.99825,1532000001.0
2007-10-03 21:45:00,0.99825,0.9986,0.9982,0.9983,2047100005.0
2007-10-03 21:50:00,0.9983,0.9984,0.998,0.9982,1824600001.0
2007-10-03 21:55:00,0.99815,0.9984,0.9981,0.99815,2200099992.0
2007-10-03 22:00:00,0.99815,0.99865,0.99815,0.99865,1107500001.0
2007-10-03 22:05:00,0.99855,0.99865,0.9983,0.9984,607600011.0
2007-10-03 22:10:00,0.9984,0.9984,0.998,0.99835,801400000.0
2007-10-03 22:15:00,0.99835,0.9984,0.9979,0.99825,1463299993.0
2007-10-03 22:20:00,0.99825,0.9985,0.9981,0.9985,974799998.0
2007-10-03 22:25:00,0.9986,0.9986,0.99835,0.9984,332200001.0
2007-10-03 22:30:00,0.9984,0.9986,0.9984,0.9985,185400000.0
2007-10-03 22:35:00,0.9986,0.9987,0.9982,0.9987,690999996.0
2007-10-03 22:40:00,0.99828,0.9988,0.99825,0.9985,923199999.0
2007-10-03 22:45:00,0.9985,0.9985,0.9983,0.9983,520000000.0
2007-10-03 22:50:00,0.9983,0.9983,0.99795,0.99795,158005215.0
2007-10-03 22:55:00,0.9982,0.9983,0.9981,0.9981,603915649.0
2007-10-03 23:00:00,0.9981,0.9984,0.9981,0.9981,106400000.0
2007-10-03 23:05:00,0.9982,0.9984,0.9981,0.9982,304300002.0
2007-10-03 23:10:00,0.9983,0.9987,0.9982,0.9984,388199998.0
2007-10-03 23:15:00,0.9984,0.9985,0.99792,0.99816,260400000.0
2007-10-03 23:20:00,0.9984,0.9984,0.99795,0.998,275900001.0
2007-10-03 23:25:00,0.9983,0.9983,0.9981,0.9981,48700000.0
2007-10-03 23:30:00,0.9981,0.99815,0.99787,0.99792,261200005.0
2007-10-03 23:35:00,0.9981,0.9981,0.99771,0.9981,212900001.0
2007-10-03 23:40:00,0.9981,0.9982,0.9981,0.9981,41200000.0
2007-10-03 23:45:00,0.9981,0.9983,0.99791,0.9981,387799997.0
2007-10-03 23:50:00,0.99797,0.9981,0.9977,0.9977,491600000.0
2007-10-03 23:55:00,0.99748,0.9977,0.99747,0.99755,747700000.0
2007-10-04 00:00:00,0.9977,0.9981,0.9977,0.9979,153300000.0
2007-10-04 00:05:00,0.99766,0.998,0.99762,0.9979,108500000.0
2007-10-04 00:10:00,0.998,0.9981,0.99768,0.998,205300000.0
2007-10-04 00:15:00,0.998,0.999,0.99769,0.9989,659400001.0
2007-10-04 00:20:00,0.9991,0.9997,0.99895,0.99945,2750499985.0
2007-10-04 00:25:00,0.99945,0.9995,0.9993,0.9993,310700000.0
2007-10-04 00:30:00,0.9993,0.9995,0.999,0.9991,774099999.0
2007-10-04 00:35:00,0.9991,0.9991,0.99875,0.99875,265700001.0
2007-10-04 00:40:00,0.99875,0.9988,0.9984,0.9985,1078100013.0
2007-10-04 00:45:00,0.9985,0.9986,0.9983,0.9986,441000001.0
2007-10-04 00:50:00,0.9986,0.9986,0.99841,0.9986,79300001.0
2007-10-04 00:55:00,0.9986,0.9986,0.99826,0.99836,177199996.0
2007-10-04 01:00:00,0.9986,0.9988,0.9985,0.99875,1082799996.0
2007-10-04 01:05:00,0.9988,0.9991,0.99855,0.99905,553799993.0
2007-10-04 01:10:00,0.9991,0.9993,0.9991,0.9992,578600000.0
2007-10-04 01:15:00,0.9992,0.9992,0.9987,0.9987,737599998.0
2007-10-04 01:20:00,0.9987,0.9987,0.99829,0.9984,400400000.0
2007-10-04 01:25:00,0.9987,0.9987,0.99829,0.9987,420700000.0
2007-10-04 01:30:00,0.9987,0.9992,0.9986,0.99867,1180900000.0
2007-10-04 01:35:00,0.99875,0.9992,0.99857,0.9991,957199997.0
2007-10-04 01:40:00,0.9992,0.9994,0.99873,0.99888,732399999.0
2007-10-04 01:45:00,0.99889,0.99905,0.99872,0.99885,337600001.0
2007-10-04 01:50:00,0.9988,0.99895,0.99847,0.99869,176999996.0
2007-10-04 01:55:00,0.9989,0.9989,0.99844,0.99845,118700000.0
2007-10-04 02:00:00,0.99875,0.999,0.99875,0.99895,110000000.0
2007-10-04 02:05:00,0.999,0.9992,0.99895,0.999,364000002.0
2007-10-04 02:10:00,0.99888,0.999,0.9987,0.9987,651699999.0
2007-10-04 02:15:00,0.9987,0.9989,0.99856,0.9989,341100004.0
2007-10-04 02:20:00,0.999,0.9992,0.99869,0.999,325399997.0
2007-10-04 02:25:00,0.999,0.9991,0.99869,0.99885,1577400013.0
2007-10-04 02:30:00,0.999,0.999,0.99875,0.999,233100000.0
2007-10-04 02:35:00,0.999,0.9991,0.99867,0.9987,593700003.0
2007-10-04 02:40:00,0.9987,0.9991,0.99855,0.999,970900002.0
2007-10-04 02:45:00,0.9991,0.9993,0.9989,0.9989,1643100016.0
2007-10-04 02:50:00,0.9989,0.999,0.9983,0.9983,1534400000.0
2007-10-04 02:55:00,0.99835,0.9985,0.9981,0.99835,1036200008.0
2007-10-04 03:00:00,0.9984,0.9986,0.9983,0.9984,1337599996.0
2007-10-04 03:05:00,0.9984,0.9984,0.99803,0.9984,1564799994.0
2007-10-04 03:10:00,0.99816,0.9984,0.99794,0.9984,531399997.0
2007-10-04 03:15:00,0.9984,0.9985,0.9982,0.9982,915899999.0
2007-10-04 03:20:00,0.9982,0.9983,0.9981,0.9983,195600000.0
2007-10-04 03:25:00,0.9983,0.9983,0.99815,0.9982,619800006.0
2007-10-04 03:30:00,0.9982,0.9984,0.9982,0.9982,898000000.0
2007-10-04 03:35:00,0.9983,0.9983,0.9982,0.9983,225099999.0
2007-10-04 03:40:00,0.9983,0.9984,0.99784,0.99793,122100000.0
2007-10-04 03:45:00,0.99825,0.9983,0.99779,0.99825,109600000.0
2007-10-04 03:50:00,0.99825,0.99825,0.99788,0.9982,25600000.0
2007-10-04 03:55:00,0.9982,0.9986,0.9982,0.99855,1346400003.0
2007-10-04 04:00:00,0.99855,0.99855,0.9983,0.9983,585000001.0
2007-10-04 04:05:00,0.9983,0.9983,0.99792,0.998,263300000.0
2007-10-04 04:10:00,0.9983,0.9984,0.9983,0.9983,340799999.0
2007-10-04 04:15:00,0.9983,0.9983,0.998,0.998,92000000.0
2007-10-04 04:20:00,0.9983,0.9984,0.9983,0.9984,44000000.0
2007-10-04 04:25:00,0.9984,0.9984,0.99799,0.9984,449700002.0
2007-10-04 04:30:00,0.9984,0.9984,0.99797,0.9984,154900000.0
2007-10-04 04:35:00,0.99796,0.9984,0.99782,0.99815,206400000.0
2007-10-04 04:40:00,0.9984,0.9984,0.99794,0.998,473399999.0
2007-10-04 04:45:00,0.9984,0.99845,0.99801,0.9984,322900001.0
2007-10-04 04:50:00,0.9984,0.9985,0.99805,0.9985,328500000.0
2007-10-04 04:55:00,0.9985,0.9986,0.9983,0.9984,275399997.0
2007-10-04 05:00:00,0.9984,0.9986,0.99801,0.9982,622500003.0
2007-10-04 05:05:00,0.9985,0.9985,0.9984,0.9985,136400004.0
2007-10-04 05:10:00,0.9985,0.9987,0.9984,0.9984,190200000.0
2007-10-04 05:15:00,0.9984,0.9984,0.99813,0.9982,641600003.0
2007-10-04 05:20:00,0.99818,0.9986,0.99815,0.99815,292200002.0
2007-10-04 05:25:00,0.9985,0.9986,0.99835,0.99838,215899997.0
2007-10-04 05:30:00,0.99855,0.9989,0.99827,0.99885,288500000.0
2007-10-04 05:35:00,0.9989,0.9997,0.9989,0.9996,1136799997.0
2007-10-04 05:40:00,0.9996,1.0006,0.9995,1.0003,3019399996.0
2007-10-04 05:45:00,1.0003,1.0004,1.00005,1.0002,424100001.0
2007-10-04 05:50:00,1.0002,1.00035,0.9998,1.00005,1400699994.0
2007-10-04 05:55:00,1.0,1.00025,1.0,1.00015,198499999.0
2007-10-04 06:00:00,1.00015,1.0006,1.0,1.00055,591900002.0
2007-10-04 06:05:00,1.0006,1.0006,1.00025,1.00025,191199997.0
2007-10-04 06:10:00,1.0003,1.0004,0.9998,0.9999,916000001.0
2007-10-04 06:15:00,0.9999,1.00005,0.99972,0.99978,466799998.0
2007-10-04 06:20:00,1.0,1.0001,0.9999,1.0,166099999.0
2007-10-04 06:25:00,1.0,1.0003,1.0,1.00025,334399998.0
2007-10-04 06:30:00,1.0002,1.0004,0.9999,1.0,1103999998.0
2007-10-04 06:35:00,1.0,1.0003,0.99995,1.00015,1245799995.0
2007-10-04 06:40:00,1.00015,1.0003,0.99987,1.0003,504799998.0
2007-10-04 06:45:00,1.0003,1.0003,0.99985,1.0002,455699996.0
2007-10-04 06:50:00,1.0002,1.0002,0.99975,0.9998,575200000.0
2007-10-04 06:55:00,0.99975,1.0001,0.9992,1.0,1152400000.0
2007-10-04 07:00:00,1.0,1.0001,0.9988,0.9993,1891900001.0
2007-10-04 07:05:00,0.9994,0.9996,0.99907,0.9993,1006400000.0
2007-10-04 07:10:00,0.9993,0.9994,0.99925,0.9993,699000002.0
2007-10-04 07:15:00,0.99925,0.9995,0.99925,0.9995,539199999.0
2007-10-04 07:20:00,0.9995,1.0003,0.9994,1.0,1186099996.0
2007-10-04 07:25:00,1.0,1.00025,1.0,1.0001,633799992.0
2007-10-04 07:30:00,1.0001,1.00025,0.9993,0.9995,1255599993.0
2007-10-04 07:35:00,0.9995,0.9998,0.99925,0.9998,678499991.0
2007-10-04 07:40:00,0.9998,0.99995,0.99944,0.9998,959200003.0
2007-10-04 07:45:00,0.9998,0.99995,0.9997,0.99995,1029699990.0
2007-10-04 07:50:00,1.0,1.00005,0.99975,0.99975,341299999.0
2007-10-04 07:55:00,0.9998,1.00045,0.99975,1.00035,613399993.0
2007-10-04 08:00:00,1.0003,1.00085,1.0003,1.00085,220100000.0
2007-10-04 08:05:00,1.0008,1.001,1.00045,1.00095,837999996.0
2007-10-04 08:10:00,1.001,1.0015,1.0008,1.0009,1555799993.0
2007-10-04 08:15:00,1.0008,1.0014,1.0006,1.0007,2069299990.0
2007-10-04 08:20:00,1.0007,1.0007,1.0003,1.00045,1401900002.0
2007-10-04 08:25:00,1.00045,1.00045,1.0,1.0001,1361399997.0
2007-10-04 08:30:00,1.00015,1.00115,1.0001,1.0007,1348950096.0
2007-10-04 08:35:00,1.0007,1.00085,1.0003,1.0008,1286499997.0
2007-10-04 08:40:00,1.0008,1.0015,1.0007,1.00145,1869799992.0
2007-10-04 08:45:00,1.0015,1.00155,1.00095,1.0012,1848899999.0
2007-10-04 08:50:00,1.0012,1.0013,1.0004,1.0004,1803799998.0
2007-10-04 08:55:00,1.0004,1.0005,0.99905,0.9993,2982571332.0
2007-10-04 09:00:00,0.9993,0.9999,0.99885,0.9997,3867000003.0
2007-10-04 09:05:00,0.9997,1.0002,0.9993,0.9996,2008700003.0
2007-10-04 09:10:00,0.9995,1.0001,0.9995,1.0,1959699986.0
2007-10-04 09:15:00,1.0,1.00065,0.99985,0.9999,3388700002.0
2007-10-04 09:20:00,0.9999,1.00025,0.9993,0.9993,2625999989.0
2007-10-04 09:25:00,0.9993,0.9994,0.99895,0.99925,3290500003.0
2007-10-04 09:30:00,0.99925,0.9996,0.9991,0.9993,847600001.0
2007-10-04 09:35:00,0.99925,0.9996,0.9989,0.9995,2227099993.0
2007-10-04 09:40:00,0.9995,1.0001,0.9995,0.9998,2318100003.0
2007-10-04 09:45:00,0.9998,1.0001,0.99945,0.9998,1500399999.0
2007-10-04 09:50:00,0.9998,0.9999,0.9991,0.9994,2464599994.0
2007-10-04 09:55:00,0.9994,0.99975,0.99925,0.9993,2058299993.0
2007-10-04 10:00:00,0.9993,0.9993,0.9988,0.9989,2000399996.0
2007-10-04 10:05:00,0.9989,0.9995,0.99885,0.9992,1397700005.0
2007-10-04 10:10:00,0.9992,0.9995,0.999,0.9992,887600001.0
2007-10-04 10:15:00,0.9991,0.9996,0.9991,0.9996,290400000.0
2007-10-04 10:20:00,0.9996,0.9996,0.9991,0.9992,776599998.0
2007-10-04 10:25:00,0.9992,0.9992,0.9985,0.9989,1329199995.0
2007-10-04 10:30:00,0.9989,0.9992,0.99855,0.9989,3662200003.0
2007-10-04 10:35:00,0.9989,0.9989,0.9985,0.9987,3172100000.0
2007-10-04 10:40:00,0.9987,0.9989,0.9985,0.9985,2172699996.0
2007-10-04 10:45:00,0.9985,0.9985,0.99815,0.99845,2978300002.0
2007-10-04 10:50:00,0.9985,0.99875,0.9984,0.9984,1795700001.0
2007-10-04 10:55:00,0.9983,0.9987,0.99795,0.9982,2080499998.0
2007-10-04 11:00:00,0.9982,0.9989,0.9982,0.9989,1423999993.0
2007-10-04 11:05:00,0.9989,0.9989,0.9982,0.9983,3494499991.0
2007-10-04 11:10:00,0.99825,0.9983,0.9967,0.9968,2974300012.0
2007-10-04 11:15:00,0.9968,0.9978,0.9966,0.9978,2517000009.0
2007-10-04 11:20:00,0.9978,0.9979,0.9972,0.9972,2861199989.0
2007-10-04 11:25:00,0.9973,0.9975,0.997,0.997,810040003.0
2007-10-04 11:30:00,0.997,0.9976,0.9967,0.99695,1473999999.0
2007-10-04 11:35:00,0.99695,0.9974,0.99675,0.9974,1485799997.0
2007-10-04 11:40:00,0.9974,0.99765,0.99715,0.9975,876799999.0
2007-10-04 11:45:00,0.9975,0.99805,0.9968,0.9971,2470000002.0
2007-10-04 11:50:00,0.9971,0.9973,0.99685,0.9973,1411000001.0
2007-10-04 11:55:00,0.9973,0.9974,0.9972,0.9974,901400008.0
2007-10-04 12:00:00,0.9974,0.9974,0.9971,0.9973,1019499998.0
2007-10-04 12:05:00,0.9973,0.9974,0.9968,0.9971,1154499999.0
2007-10-04 12:10:00,0.9971,0.9974,0.997,0.99705,3187800006.0
2007-10-04 12:15:00,0.9971,0.9974,0.99695,0.9973,1467400003.0
2007-10-04 12:20:00,0.9972,0.9975,0.99703,0.99729,1340000001.0
2007-10-04 12:25:00,0.9974,0.99785,0.9974,0.9976,1118600006.0
2007-10-04 12:30:00,0.99765,0.99785,0.99745,0.9977,1508200003.0
2007-10-04 12:35:00,0.9977,0.9977,0.9975,0.9976,1371700000.0
2007-10-04 12:40:00,0.9976,0.9978,0.9971,0.9971,2822269989.0
2007-10-04 12:45:00,0.9971,0.9978,0.9971,0.9975,3958500005.0
2007-10-04 12:50:00,0.9975,0.9981,0.9974,0.998,1901899997.0
2007-10-04 12:55:00,0.998,0.9982,0.9974,0.998,4890899985.0
2007-10-04 13:00:00,0.998,0.99805,0.99755,0.9977,3328299993.0
2007-10-04 13:05:00,0.9977,0.9986,0.9977,0.9981,3001999990.0
2007-10-04 13:10:00,0.9981,0.9985,0.9976,0.9977,5225999988.0
2007-10-04 13:15:00,0.9978,0.99785,0.9974,0.9976,2499999998.0
2007-10-04 13:20:00,0.9976,0.9977,0.9975,0.9976,1553799988.0
2007-10-04 13:25:00,0.9976,0.9979,0.9975,0.99755,1528899992.0
2007-10-04 13:30:00,0.9975,0.9983,0.99745,0.99825,1727599996.0
2007-10-04 13:35:00,0.9983,0.9984,0.9981,0.9981,1058599996.0
2007-10-04 13:40:00,0.9981,0.9985,0.9979,0.9982,1767999996.0
2007-10-04 13:45:00,0.9982,0.9983,0.99815,0.9983,484500000.0
2007-10-04 13:50:00,0.9983,0.9983,0.99795,0.998,2128499993.0
2007-10-04 13:55:00,0.998,0.9981,0.9977,0.9979,1672600005.0
2007-10-04 14:00:00,0.9979,0.9979,0.99765,0.9978,2064400006.0
2007-10-04 14:05:00,0.9978,0.998,0.9977,0.99795,1247799996.0
2007-10-04 14:10:00,0.998,0.9982,0.9977,0.998,2792400004.0
2007-10-04 14:15:00,0.99795,0.998,0.99765,0.99765,1747699994.0
2007-10-04 14:20:00,0.9977,0.9977,0.9972,0.9975,3217600008.0
2007-10-04 14:25:00,0.9975,0.99765,0.9973,0.9973,2850900003.0
2007-10-04 14:30:00,0.9973,0.99805,0.9973,0.9979,2128099996.0
2007-10-04 14:35:00,0.998,0.9985,0.99755,0.9985,3939724007.0
2007-10-04 14:40:00,0.9985,0.9994,0.9983,0.9993,4761599995.0
2007-10-04 14:45:00,0.9993,0.9998,0.9989,0.99895,5934900000.0
2007-10-04 14:50:00,0.99895,0.9993,0.9989,0.9992,3615300012.0
2007-10-04 14:55:00,0.9992,0.9993,0.99865,0.9987,3433800010.0
2007-10-04 15:00:00,0.9987,0.999,0.99835,0.99845,3371999997.0
2007-10-04 15:05:00,0.9985,0.9988,0.9984,0.9986,3509199995.0
2007-10-04 15:10:00,0.9986,0.999,0.9984,0.9987,1508999997.0
2007-10-04 15:15:00,0.9987,0.9987,0.99795,0.998,1019599998.0
2007-10-04 15:20:00,0.998,0.9982,0.99785,0.99815,926299998.0
2007-10-04 15:25:00,0.9982,0.9987,0.99815,0.9982,2228399997.0
2007-10-04 15:30:00,0.9982,0.9989,0.998,0.9988,3070300007.0
2007-10-04 15:35:00,0.99875,0.99965,0.9986,0.99945,2307099999.0
2007-10-04 15:40:00,0.99945,0.99955,0.999,0.99945,3455899994.0
2007-10-04 15:45:00,0.9995,1.0003,0.9993,0.9999,3178260001.0
2007-10-04 15:50:00,0.9999,1.00025,0.9997,1.0002,4056600012.0
2007-10-04 15:55:00,1.0001,1.0002,0.9993,0.9995,7311699991.0
2007-10-04 16:00:00,0.9995,1.0,0.9993,0.9996,5101251267.0
2007-10-04 16:05:00,0.9996,0.9997,0.99845,0.9988,4932900000.0
2007-10-04 16:10:00,0.9988,0.999,0.99805,0.99805,6833599990.0
2007-10-04 16:15:00,0.9981,0.9983,0.99745,0.9976,3698800013.0
2007-10-04 16:20:00,0.99765,0.9979,0.99745,0.99765,1936199997.0
2007-10-04 16:25:00,0.9977,0.99775,0.99655,0.99685,2800300000.0
2007-10-04 16:30:00,0.99685,0.9975,0.9966,0.9975,3650599996.0
2007-10-04 16:35:00,0.9975,0.9981,0.9975,0.9979,3571000006.0
2007-10-04 16:40:00,0.99795,0.9981,0.997,0.9975,4022899999.0
2007-10-04 16:45:00,0.99745,0.9981,0.99715,0.9978,3967099981.0
2007-10-04 16:50:00,0.9978,0.99795,0.99765,0.9978,2785400001.0
2007-10-04 16:55:00,0.9978,0.9995,0.99775,0.99915,4958899999.0
2007-10-04 17:00:00,0.99915,0.99925,0.9977,0.9986,4751399997.0
2007-10-04 17:05:00,0.9986,0.9988,0.99805,0.99865,6087199989.0
2007-10-04 17:10:00,0.99865,0.99885,0.9985,0.9988,2026899997.0
2007-10-04 17:15:00,0.9988,0.9989,0.9982,0.9985,4879399987.0
2007-10-04 17:20:00,0.9985,0.9987,0.99805,0.9983,3369799999.0
2007-10-04 17:25:00,0.9983,0.9985,0.9982,0.9983,873800001.0
2007-10-04 17:30:00,0.9983,0.99875,0.99825,0.9985,2387400008.0
2007-10-04 17:35:00,0.9985,0.9985,0.9982,0.99825,2703800006.0
2007-10-04 17:40:00,0.99825,0.9984,0.99775,0.998,2772999984.0
2007-10-04 17:45:00,0.998,0.99815,0.99765,0.99775,3529199995.0
2007-10-04 17:50:00,0.99775,0.99805,0.99775,0.9979,2617000003.0
2007-10-04 17:55:00,0.99805,0.99845,0.9978,0.998,2320599994.0
2007-10-04 18:00:00,0.998,0.9984,0.9978,0.9978,1365500001.0
2007-10-04 18:05:00,0.99785,0.99785,0.99747,0.9977,1496399997.0
2007-10-04 18:10:00,0.9977,0.9977,0.99725,0.9976,2424199997.0
2007-10-04 18:15:00,0.9976,0.99785,0.99745,0.99755,2486999999.0
2007-10-04 18:20:00,0.99755,0.99775,0.9974,0.9976,1888199999.0
2007-10-04 18:25:00,0.9976,0.99825,0.9976,0.99805,3424999998.0
2007-10-04 18:30:00,0.9981,0.99825,0.99785,0.9979,954900002.0
2007-10-04 18:35:00,0.99795,0.998,0.9977,0.9978,1852400006.0
2007-10-04 18:40:00,0.9978,0.99805,0.9978,0.99795,1260899995.0
2007-10-04 18:45:00,0.998,0.998,0.9976,0.9977,581000001.0
2007-10-04 18:50:00,0.9977,0.9977,0.99765,0.9977,13900000.0
2007-10-04 18:55:00,0.9977,0.99775,0.99765,0.99775,380500000.0
2007-10-04 19:00:00,0.99775,0.99775,0.99745,0.99755,210600000.0
2007-10-04 19:05:00,0.9977,0.998,0.99755,0.998,1792799994.0
2007-10-04 19:10:00,0.998,0.9982,0.9977,0.99815,1804700001.0
2007-10-04 19:15:00,0.99815,0.99825,0.99785,0.99785,1368300002.0
2007-10-04 19:20:00,0.9979,0.998,0.99785,0.99785,811799994.0
2007-10-04 19:25:00,0.99785,0.998,0.9978,0.9978,559099998.0
2007-10-04 19:30:00,0.9978,0.9978,0.99725,0.99755,1017300001.0
2007-10-04 19:35:00,0.9975,0.9976,0.99715,0.99745,1792900002.0
2007-10-04 19:40:00,0.99745,0.99775,0.99735,0.9976,1097900000.0
2007-10-04 19:45:00,0.9976,0.9979,0.9976,0.9978,693000000.0
2007-10-04 19:50:00,0.9978,0.9978,0.99765,0.99775,941599999.0
2007-10-04 19:55:00,0.99775,0.99775,0.99755,0.9976,1182999993.0
2007-10-04 20:00:00,0.99755,0.9979,0.99755,0.9976,3025299989.0
2007-10-04 20:05:00,0.9976,0.9977,0.99755,0.9977,765700000.0
2007-10-04 20:10:00,0.9977,0.9979,0.99765,0.9978,658999997.0
2007-10-04 20:15:00,0.9978,0.99785,0.99765,0.99765,1066799992.0
2007-10-04 20:20:00,0.99765,0.99785,0.99765,0.9978,2379999998.0
2007-10-04 20:25:00,0.9978,0.9981,0.99775,0.99785,1955499997.0
2007-10-04 20:30:00,0.9979,0.9979,0.9976,0.9977,1662300005.0
2007-10-04 20:35:00,0.9977,0.9977,0.9973,0.99735,1300300002.0
2007-10-04 20:40:00,0.9973,0.99735,0.99705,0.99715,2391700007.0
2007-10-04 20:45:00,0.99715,0.9974,0.99715,0.99725,914800000.0
2007-10-04 20:50:00,0.99725,0.99725,0.9971,0.9971,621900000.0
2007-10-04 20:55:00,0.9971,0.9971,0.99655,0.99675,2134400005.0
2007-10-04 21:00:00,0.99675,0.99695,0.9965,0.9967,2171400000.0
2007-10-04 21:05:00,0.9967,0.9968,0.99665,0.99665,967600004.0
2007-10-04 21:10:00,0.99665,0.9972,0.99655,0.9971,1459999996.0
2007-10-04 21:15:00,0.9971,0.9972,0.997,0.99715,492700001.0
2007-10-04 21:20:00,0.99715,0.9974,0.99685,0.99705,833000000.0
2007-10-04 21:25:00,0.9971,0.9971,0.9969,0.997,1083800004.0
2007-10-04 21:30:00,0.9969,0.9969,0.99675,0.9968,854600000.0
2007-10-04 21:35:00,0.9968,0.9968,0.99625,0.9963,2056499993.0
2007-10-04 21:40:00,0.99635,0.9966,0.99625,0.99635,1350200003.0
2007-10-04 21:45:00,0.9963,0.99715,0.9963,0.997,2527000010.0
2007-10-04 21:50:00,0.997,0.997,0.99658,0.997,204899998.0
2007-10-04 21:55:00,0.997,0.9975,0.9968,0.9975,1073399998.0
2007-10-04 22:00:00,0.9975,0.99815,0.9973,0.9978,3189100003.0
2007-10-04 22:05:00,0.9978,0.998,0.9973,0.9973,1352299991.0
2007-10-04 22:10:00,0.9973,0.9976,0.9971,0.9976,1204099994.0
2007-10-04 22:15:00,0.9976,0.9976,0.997,0.99745,244200002.0
2007-10-04 22:20:00,0.99745,0.998,0.9974,0.9975,1563599995.0
2007-10-04 22:25:00,0.9976,0.9976,0.99689,0.9973,650799996.0
2007-10-04 22:30:00,0.9972,0.9974,0.99675,0.99675,911350005.0
2007-10-04 22:35:00,0.99675,0.9968,0.99635,0.9966,1337899994.0
2007-10-04 22:40:00,0.9966,0.9968,0.9965,0.9967,780000007.0
2007-10-04 22:45:00,0.9967,0.9967,0.9964,0.99655,848000009.0
2007-10-04 22:50:00,0.9967,0.997,0.9967,0.9969,616400001.0
2007-10-04 22:55:00,0.9969,0.9971,0.9968,0.9968,776200000.0
2007-10-04 23:00:00,0.9968,0.9968,0.9959,0.9964,328700000.0
2007-10-04 23:05:00,0.9964,0.9966,0.9963,0.9963,370499995.0
2007-10-04 23:10:00,0.9964,0.9965,0.9963,0.9964,71200000.0
2007-10-04 23:15:00,0.99628,0.9966,0.99628,0.9966,205199999.0
2007-10-04 23:20:00,0.99644,0.9966,0.99632,0.9966,116500000.0
2007-10-04 23:25:00,0.9966,0.9969,0.99619,0.9965,388199999.0
2007-10-04 23:30:00,0.99631,0.9965,0.99615,0.9965,469699995.0
2007-10-04 23:35:00,0.99629,0.9965,0.99608,0.99628,526000007.0
2007-10-04 23:40:00,0.9964,0.9966,0.9962,0.9965,59000000.0
2007-10-04 23:45:00,0.99618,0.9969,0.99613,0.99667,376599999.0
2007-10-04 23:50:00,0.9965,0.9965,0.99622,0.99629,36300000.0
2007-10-04 23:55:00,0.99621,0.9969,0.99615,0.9965,496400000.0
2007-10-05 00:00:00,0.9965,0.9969,0.99613,0.9966,239600000.0
2007-10-05 00:05:00,0.9966,0.9966,0.99608,0.9965,251400000.0
2007-10-05 00:10:00,0.99647,0.9965,0.99632,0.9965,153400002.0
2007-10-05 00:15:00,0.9965,0.9967,0.9964,0.9967,304499999.0
2007-10-05 00:20:00,0.9967,0.9967,0.99618,0.9965,378300000.0
2007-10-05 00:25:00,0.9965,0.9966,0.99635,0.9966,114900003.0
2007-10-05 00:30:00,0.99622,0.9966,0.99622,0.99647,69500000.0
2007-10-05 00:35:00,0.9966,0.99685,0.99631,0.99685,75800000.0
2007-10-05 00:40:00,0.99645,0.99685,0.99639,0.99685,168399998.0
2007-10-05 00:45:00,0.99685,0.9969,0.99645,0.9967,66900000.0
2007-10-05 00:50:00,0.9968,0.9969,0.99657,0.99685,218900000.0
2007-10-05 00:55:00,0.99662,0.997,0.99657,0.997,587999996.0
2007-10-05 01:00:00,0.997,0.9972,0.9969,0.9969,434300002.0
2007-10-05 01:05:00,0.997,0.997,0.9966,0.9966,244499998.0
2007-10-05 01:10:00,0.9966,0.9967,0.99645,0.9966,68400000.0
2007-10-05 01:15:00,0.9966,0.99665,0.99604,0.99655,2359499930.0
2007-10-05 01:20:00,0.9965,0.9968,0.99621,0.99633,432999999.0
2007-10-05 01:25:00,0.9966,0.9969,0.9961,0.99612,1648806000.0
2007-10-05 01:30:00,0.99675,0.99685,0.9965,0.99665,347799999.0
2007-10-05 01:35:00,0.99675,0.99685,0.99635,0.99685,85400000.0
2007-10-05 01:40:00,0.99675,0.99685,0.99622,0.99685,242200000.0
2007-10-05 01:45:00,0.9965,0.99666,0.99634,0.99643,208100000.0
2007-10-05 01:50:00,0.99642,0.99685,0.99637,0.99653,149800000.0
2007-10-05 01:55:00,0.99656,0.99685,0.99626,0.99643,216200000.0
2007-10-05 02:00:00,0.99685,0.99685,0.9964,0.99685,37300000.0
2007-10-05 02:05:00,0.99685,0.99685,0.99616,0.99685,279100000.0
2007-10-05 02:10:00,0.99647,0.99695,0.99628,0.99695,281312636.0
2007-10-05 02:15:00,0.99668,0.997,0.99652,0.9968,617999999.0
2007-10-05 02:20:00,0.99661,0.99715,0.99653,0.99715,304200000.0
2007-10-05 02:25:00,0.99705,0.99715,0.99705,0.9971,394902861.0
2007-10-05 02:30:00,0.9971,0.9973,0.9969,0.9972,332400000.0
2007-10-05 02:35:00,0.9972,0.9972,0.99661,0.9969,239000002.0
2007-10-05 02:40:00,0.99657,0.99695,0.99623,0.99644,918600003.0
2007-10-05 02:45:00,0.99685,0.99685,0.9966,0.99665,173800001.0
2007-10-05 02:50:00,0.99665,0.9977,0.99665,0.9973,461300003.0
2007-10-05 02:55:00,0.9973,0.9974,0.9971,0.9974,1257200000.0
2007-10-05 03:00:00,0.9974,0.9974,0.99686,0.99707,461099999.0
2007-10-05 03:05:00,0.9973,0.9974,0.99725,0.9974,148400000.0
2007-10-05 03:10:00,0.9974,0.9974,0.997,0.99702,125700001.0
2007-10-05 03:15:00,0.99692,0.99725,0.9969,0.9972,516099995.0
2007-10-05 03:20:00,0.9973,0.9974,0.9969,0.9974,204500004.0
2007-10-05 03:25:00,0.9974,0.9974,0.9968,0.9973,78900000.0
2007-10-05 03:30:00,0.9974,0.9974,0.99682,0.99692,105600000.0
2007-10-05 03:35:00,0.9974,0.9974,0.99679,0.9973,65600000.0
2007-10-05 03:40:00,0.9972,0.9974,0.99676,0.99692,574999998.0
2007-10-05 03:45:00,0.9973,0.9974,0.9972,0.9973,77700000.0
2007-10-05 03:50:00,0.99688,0.9974,0.99684,0.9973,180100000.0
2007-10-05 03:55:00,0.9973,0.9973,0.99685,0.99705,385500000.0
2007-10-05 04:00:00,0.9973,0.9973,0.99683,0.9972,138799999.0
2007-10-05 04:05:00,0.9971,0.9973,0.99671,0.99687,321500002.0
2007-10-05 04:10:00,0.9971,0.99725,0.99663,0.99693,151100002.0
2007-10-05 04:15:00,0.9968,0.9972,0.99679,0.9968,137200000.0
2007-10-05 04:20:00,0.9971,0.9974,0.9971,0.9973,101200001.0
2007-10-05 04:25:00,0.9974,0.9975,0.9969,0.99702,90400000.0
2007-10-05 04:30:00,0.9974,0.9974,0.99681,0.99705,122200000.0
2007-10-05 04:35:00,0.99703,0.9973,0.99693,0.9973,71700000.0
2007-10-05 04:40:00,0.99702,0.9973,0.99679,0.9973,589499995.0
2007-10-05 04:45:00,0.9973,0.9973,0.99683,0.9972,301100000.0
2007-10-05 04:50:00,0.9972,0.9972,0.9965,0.99677,190500000.0
2007-10-05 04:55:00,0.99666,0.997,0.9966,0.9969,316100003.0
2007-10-05 05:00:00,0.99671,0.9971,0.99652,0.99672,936700004.0
2007-10-05 05:05:00,0.99695,0.997,0.99661,0.99685,488800001.0
2007-10-05 05:10:00,0.99676,0.9972,0.99675,0.99697,509099998.0
2007-10-05 05:15:00,0.99687,0.99693,0.99673,0.9969,629300004.0
2007-10-05 05:20:00,0.99687,0.9972,0.99678,0.99693,174300000.0
2007-10-05 05:25:00,0.9972,0.9972,0.99675,0.9969,750200006.0
2007-10-05 05:30:00,0.99686,0.9971,0.99675,0.9968,1471599993.0
2007-10-05 05:35:00,0.99687,0.9971,0.9967,0.99676,1437699995.0
2007-10-05 05:40:00,0.99693,0.9971,0.99685,0.9971,566400002.0
2007-10-05 05:45:00,0.99703,0.9971,0.99687,0.9971,180799999.0
2007-10-05 05:50:00,0.99697,0.9971,0.99673,0.9971,206400000.0
2007-10-05 05:55:00,0.9971,0.99715,0.99692,0.99715,338499999.0
2007-10-05 06:00:00,0.997,0.9972,0.9969,0.9971,447299997.0
2007-10-05 06:05:00,0.99694,0.9973,0.99675,0.9971,569599999.0
2007-10-05 06:10:00,0.99705,0.9971,0.99684,0.9971,242500000.0
2007-10-05 06:15:00,0.9971,0.9972,0.99701,0.9972,904399996.0
2007-10-05 06:20:00,0.99698,0.9973,0.99694,0.99698,160300000.0
2007-10-05 06:25:00,0.99695,0.9972,0.9969,0.99705,87500000.0
2007-10-05 06:30:00,0.99698,0.9972,0.99692,0.9971,414800003.0
2007-10-05 06:35:00,0.99693,0.9971,0.99677,0.9969,209899999.0
2007-10-05 06:40:00,0.9971,0.9971,0.99676,0.99678,268899999.0
2007-10-05 06:45:00,0.99689,0.9972,0.99686,0.99695,553600002.0
2007-10-05 06:50:00,0.997,0.9971,0.997,0.997,303400000.0
2007-10-05 06:55:00,0.997,0.9971,0.99695,0.997,537200002.0
2007-10-05 07:00:00,0.997,0.9971,0.997,0.9971,991400009.0
2007-10-05 07:05:00,0.9971,0.9972,0.99705,0.9972,990600008.0
2007-10-05 07:10:00,0.9972,0.9972,0.99686,0.9972,477199998.0
2007-10-05 07:15:00,0.9972,0.9974,0.9972,0.9974,566099996.0
2007-10-05 07:20:00,0.9974,0.9976,0.9973,0.9975,1159200003.0
2007-10-05 07:25:00,0.9975,0.9975,0.9972,0.9973,1822299994.0
2007-10-05 07:30:00,0.99719,0.9973,0.99687,0.9973,1809600008.0
2007-10-05 07:35:00,0.9973,0.9975,0.99715,0.9974,1289600005.0
2007-10-05 07:40:00,0.9974,0.9978,0.9973,0.9978,1038600002.0
2007-10-05 07:45:00,0.9978,0.9978,0.99725,0.9975,889100000.0
2007-10-05 07:50:00,0.9975,0.998,0.9973,0.9979,825300003.0
2007-10-05 07:55:00,0.9979,0.9981,0.9976,0.9979,3044000015.0
2007-10-05 08:00:00,0.9979,0.9983,0.9979,0.998,1506999998.0
2007-10-05 08:05:00,0.9981,0.9983,0.9977,0.998,401499999.0
2007-10-05 08:10:00,0.998,0.9981,0.9979,0.99795,1179900000.0
2007-10-05 08:15:00,0.998,0.9981,0.99755,0.9981,1709600009.0
2007-10-05 08:20:00,0.9981,0.99825,0.9981,0.9982,103700001.0
2007-10-05 08:25:00,0.9982,0.9982,0.9979,0.99795,325500003.0
2007-10-05 08:30:00,0.99795,0.99795,0.9979,0.9979,52700000.0
2007-10-05 08:35:00,0.9979,0.998,0.9978,0.99795,112600000.0
2007-10-05 08:40:00,0.99795,0.998,0.9979,0.9979,30000000.0
2007-10-05 08:45:00,0.9979,0.99795,0.9979,0.9979,28200000.0
2007-10-05 08:50:00,0.9979,0.9979,0.9975,0.9975,533500002.0
2007-10-05 08:55:00,0.9975,0.9975,0.99675,0.99695,3928700017.0
2007-10-05 09:00:00,0.99695,0.997,0.9965,0.99665,2742599998.0
2007-10-05 09:05:00,0.99665,0.997,0.99655,0.99675,1513899994.0
2007-10-05 09:10:00,0.9968,0.99695,0.9966,0.9966,1086999998.0
2007-10-05 09:15:00,0.9966,0.9967,0.99615,0.9966,2003600007.0
2007-10-05 09:20:00,0.9966,0.99695,0.9964,0.9969,1072000001.0
2007-10-05 09:25:00,0.99685,0.9976,0.99665,0.9976,3019400001.0
2007-10-05 09:30:00,0.9976,0.9977,0.99722,0.9977,1055500009.0
2007-10-05 09:35:00,0.9976,0.9978,0.99755,0.99765,343600000.0
2007-10-05 09:40:00,0.9977,0.9978,0.9975,0.9976,521200001.0
2007-10-05 09:45:00,0.99745,0.9975,0.99681,0.99715,1374400016.0
2007-10-05 09:50:00,0.99715,0.99755,0.997,0.99745,2337500004.0
2007-10-05 09:55:00,0.99745,0.99745,0.997,0.99705,1387700006.0
2007-10-05 10:00:00,0.99705,0.9976,0.997,0.9973,1562100013.0
2007-10-05 10:05:00,0.9973,0.9974,0.9964,0.997,3063399999.0
2007-10-05 10:10:00,0.997,0.9973,0.9963,0.9963,6057300009.0
2007-10-05 10:15:00,0.9964,0.9972,0.9963,0.9964,5049899992.0
2007-10-05 10:20:00,0.9964,0.9967,0.996,0.9963,5132899989.0
2007-10-05 10:25:00,0.9962,0.9965,0.99615,0.99635,3022100000.0
2007-10-05 10:30:00,0.9964,0.9966,0.9959,0.996,2113600000.0
2007-10-05 10:35:00,0.996,0.996,0.9953,0.99565,4893099993.0
2007-10-05 10:40:00,0.99565,0.9958,0.99545,0.9955,2450899986.0
2007-10-05 10:45:00,0.9955,0.9961,0.9955,0.99585,816499999.0
2007-10-05 10:50:00,0.99585,0.9965,0.99585,0.9963,1761099999.0
2007-10-05 10:55:00,0.99625,0.9963,0.9956,0.9956,3390499978.0
2007-10-05 11:00:00,0.9956,0.9963,0.99555,0.9958,4401000003.0
2007-10-05 11:05:00,0.9958,0.9961,0.9956,0.9959,3646999992.0
2007-10-05 11:10:00,0.9959,0.9962,0.99575,0.99595,2460899999.0
2007-10-05 11:15:00,0.996,0.9962,0.99545,0.9956,4383800008.0
2007-10-05 11:20:00,0.9956,0.9956,0.9947,0.9952,4220700002.0
2007-10-05 11:25:00,0.9952,0.99545,0.9948,0.995,4134799995.0
2007-10-05 11:30:00,0.995,0.9959,0.9946,0.9953,6511699987.0
2007-10-05 11:35:00,0.9953,0.9956,0.99515,0.9955,2978899989.0
2007-10-05 11:40:00,0.9955,0.99595,0.99545,0.9958,4492499988.0
2007-10-05 11:45:00,0.9958,0.9963,0.9957,0.99605,1915200002.0
2007-10-05 11:50:00,0.9961,0.9962,0.99565,0.99565,1833300002.0
2007-10-05 11:55:00,0.9957,0.996,0.99565,0.9959,1588600000.0
2007-10-05 12:00:00,0.99585,0.9959,0.9956,0.9958,524500000.0
2007-10-05 12:05:00,0.9957,0.99585,0.99565,0.99565,459900000.0
2007-10-05 12:10:00,0.99565,0.9957,0.99505,0.9952,1479200001.0
2007-10-05 12:15:00,0.9953,0.9953,0.9948,0.995,2844800001.0
2007-10-05 12:20:00,0.99495,0.9952,0.9949,0.995,2427899999.0
2007-10-05 12:25:00,0.995,0.9951,0.99465,0.9947,1956799995.0
2007-10-05 12:30:00,0.9947,0.9948,0.99435,0.9945,1338100002.0
2007-10-05 12:35:00,0.9944,0.99455,0.99315,0.99355,3282899998.0
2007-10-05 12:40:00,0.99355,0.9937,0.9929,0.9937,2964499995.0
2007-10-05 12:45:00,0.9937,0.9943,0.99345,0.9943,2794900004.0
2007-10-05 12:50:00,0.9943,0.9943,0.9934,0.9936,2921799997.0
2007-10-05 12:55:00,0.9936,0.9943,0.99305,0.9933,5058800001.0
2007-10-05 13:00:00,0.9936,0.9936,0.9862,0.9885,8273288312.0
2007-10-05 13:05:00,0.98845,0.9888,0.98775,0.98855,4129999996.0
2007-10-05 13:10:00,0.9883,0.9891,0.98785,0.98795,5202688572.0
2007-10-05 13:15:00,0.9877,0.9879,0.98635,0.9869,6312200010.0
2007-10-05 13:20:00,0.9869,0.9871,0.98415,0.9844,7859339994.0
2007-10-05 13:25:00,0.9844,0.9861,0.9844,0.9857,3155100003.0
2007-10-05 13:30:00,0.98565,0.9863,0.98525,0.9854,3434499999.0
2007-10-05 13:35:00,0.9854,0.9862,0.985,0.9859,3191300004.0
2007-10-05 13:40:00,0.9859,0.9866,0.98535,0.986,3913740014.0
2007-10-05 13:45:00,0.98595,0.9862,0.9856,0.9862,2313200000.0
2007-10-05 13:50:00,0.9862,0.9865,0.98615,0.9862,2390524361.0
2007-10-05 13:55:00,0.9862,0.9871,0.9861,0.9867,1514699999.0
2007-10-05 14:00:00,0.9867,0.9873,0.9866,0.9871,2780599988.0
2007-10-05 14:05:00,0.9871,0.9872,0.9865,0.9867,2407599998.0
2007-10-05 14:10:00,0.9867,0.9872,0.9865,0.9865,2539799991.0
2007-10-05 14:15:00,0.9865,0.98655,0.9856,0.98605,3880899987.0
2007-10-05 14:20:00,0.9862,0.98625,0.9851,0.9855,4058199995.0
2007-10-05 14:25:00,0.9855,0.9858,0.98505,0.9851,3586599997.0
2007-10-05 14:30:00,0.985,0.98785,0.985,0.9877,6089500010.0
2007-10-05 14:35:00,0.9877,0.9883,0.9865,0.98685,6858900005.0
2007-10-05 14:40:00,0.98685,0.987,0.9845,0.9858,8123200013.0
2007-10-05 14:45:00,0.9858,0.9867,0.98555,0.9864,6480599996.0
2007-10-05 14:50:00,0.9864,0.9873,0.9858,0.9868,9227500010.0
2007-10-05 14:55:00,0.9868,0.9877,0.9866,0.9874,4973599987.0
2007-10-05 15:00:00,0.9874,0.9879,0.987,0.9875,4589999993.0
2007-10-05 15:05:00,0.9874,0.9875,0.98575,0.9861,7309900011.0
2007-10-05 15:10:00,0.9861,0.9865,0.9857,0.9861,5273000006.0
2007-10-05 15:15:00,0.9861,0.9862,0.9848,0.98485,3975481284.0
2007-10-05 15:20:00,0.98485,0.98535,0.9848,0.9849,6263799973.0
2007-10-05 15:25:00,0.9849,0.9856,0.9848,0.9854,5360900004.0
2007-10-05 15:30:00,0.9854,0.9857,0.9851,0.98525,3868100008.0
2007-10-05 15:35:00,0.9853,0.9853,0.9844,0.9845,4594400007.0
2007-10-05 15:40:00,0.9842,0.9843,0.9824,0.98295,8277999995.0
2007-10-05 15:45:00,0.98295,0.9831,0.98165,0.9823,7327699998.0
2007-10-05 15:50:00,0.98235,0.9825,0.98155,0.98195,3670700000.0
2007-10-05 15:55:00,0.982,0.9827,0.9816,0.98205,6872700004.0
2007-10-05 16:00:00,0.98205,0.9825,0.9819,0.9821,3156099999.0
2007-10-05 16:05:00,0.9821,0.9823,0.9804,0.9812,6832300020.0
2007-10-05 16:10:00,0.9812,0.982,0.9812,0.9817,4967799998.0
2007-10-05 16:15:00,0.9816,0.9824,0.9816,0.9823,5721953427.0
2007-10-05 16:20:00,0.9823,0.9825,0.9818,0.9819,2917899995.0
2007-10-05 16:25:00,0.9819,0.9828,0.9815,0.9826,5331900006.0
2007-10-05 16:30:00,0.9826,0.9833,0.9819,0.9828,5709800009.0
2007-10-05 16:35:00,0.9829,0.983,0.9825,0.9827,5360799983.0
2007-10-05 16:40:00,0.9827,0.9827,0.982,0.982,4710599971.0
2007-10-05 16:45:00,0.9821,0.9823,0.9816,0.98185,2066299992.0
2007-10-05 16:50:00,0.98185,0.9827,0.9818,0.98245,2420799997.0
2007-10-05 16:55:00,0.9823,0.9823,0.98085,0.9809,4948400001.0
2007-10-05 17:00:00,0.981,0.98175,0.98085,0.9814,4698300013.0
2007-10-05 17:05:00,0.9814,0.9814,0.9805,0.98095,3800399994.0
2007-10-05 17:10:00,0.9809,0.9818,0.9809,0.9818,2360280626.0
2007-10-05 17:15:00,0.9818,0.9818,0.9813,0.9816,4017599996.0
2007-10-05 17:20:00,0.9816,0.9816,0.9803,0.9804,4440500026.0
2007-10-05 17:25:00,0.9802,0.9805,0.9797,0.98005,4597500006.0
2007-10-05 17:30:00,0.98005,0.9801,0.9786,0.9801,4771099981.0
2007-10-05 17:35:00,0.9801,0.9805,0.9799,0.9803,5628499995.0
2007-10-05 17:40:00,0.9803,0.98045,0.9797,0.98035,5198900008.0
2007-10-05 17:45:00,0.9804,0.9808,0.9804,0.98075,1623899997.0
2007-10-05 17:50:00,0.98075,0.9812,0.98,0.98015,4115800000.0
2007-10-05 17:55:00,0.98015,0.9813,0.9798,0.9813,6394099986.0
2007-10-05 18:00:00,0.98135,0.9815,0.9805,0.9807,4392400000.0
2007-10-05 18:05:00,0.9807,0.98135,0.9807,0.98095,1010549998.0
2007-10-05 18:10:00,0.98095,0.98095,0.98015,0.9804,5951999985.0
2007-10-05 18:15:00,0.98035,0.9805,0.9799,0.9804,3499899998.0
2007-10-05 18:20:00,0.9804,0.98065,0.9804,0.9806,3123600007.0
2007-10-05 18:25:00,0.98065,0.9808,0.98055,0.9808,2128299995.0
2007-10-05 18:30:00,0.9808,0.9811,0.9807,0.981,1458999995.0
2007-10-05 18:35:00,0.981,0.9813,0.981,0.9811,1321100001.0
2007-10-05 18:40:00,0.9811,0.9812,0.9809,0.98105,1602999994.0
2007-10-05 18:45:00,0.98105,0.9812,0.981,0.9811,487499999.0
2007-10-05 18:50:00,0.9812,0.9815,0.98105,0.9813,1209099998.0
2007-10-05 18:55:00,0.9813,0.9815,0.98115,0.9815,4060499980.0
2007-10-05 19:00:00,0.9817,0.982,0.9816,0.9817,1374300005.0
2007-10-05 19:05:00,0.9817,0.9818,0.9815,0.9818,1861999993.0
2007-10-05 19:10:00,0.9818,0.982,0.98165,0.9819,749900000.0
2007-10-05 19:15:00,0.9819,0.9819,0.9817,0.9818,3541899997.0
2007-10-05 19:20:00,0.98185,0.982,0.9817,0.9818,2192799993.0
2007-10-05 19:25:00,0.9818,0.9819,0.9817,0.9818,1136999998.0
2007-10-05 19:30:00,0.9818,0.9818,0.98135,0.9815,3035900014.0
2007-10-05 19:35:00,0.9815,0.9817,0.9814,0.9816,1576000001.0
2007-10-05 19:40:00,0.9816,0.9817,0.9815,0.9817,2027599981.0
2007-10-05 19:45:00,0.9817,0.9817,0.98125,0.9813,1177800003.0
2007-10-05 19:50:00,0.9813,0.9813,0.9811,0.9811,652600002.0
2007-10-05 19:55:00,0.98083,0.9812,0.9807,0.9811,1639499992.0
2007-10-05 20:00:00,0.98115,0.9812,0.98057,0.9809,379600002.0
2007-10-05 20:05:00,0.9809,0.9809,0.98065,0.9807,366599999.0
2007-10-05 20:10:00,0.9807,0.9811,0.9807,0.98105,473000000.0
2007-10-05 20:15:00,0.9811,0.9813,0.98075,0.9813,145800000.0
2007-10-05 20:20:00,0.9813,0.9816,0.9811,0.9814,1296899993.0
2007-10-05 20:25:00,0.9814,0.98185,0.9814,0.9817,579699996.0
2007-10-05 20:30:00,0.9817,0.9818,0.9815,0.9816,850500001.0
2007-10-05 20:35:00,0.9816,0.9816,0.9815,0.98155,255700000.0
2007-10-05 20:40:00,0.98155,0.98155,0.98145,0.9815,487500000.0
2007-10-05 20:45:00,0.9815,0.9818,0.9815,0.9817,943199999.0
2007-10-05 20:50:00,0.9817,0.98175,0.9815,0.9816,717700000.0
2007-10-05 20:55:00,0.9817,0.9817,0.98155,0.9817,537400003.0
2007-10-05 21:00:00,0.9817,0.9818,0.9816,0.9816,495699999.0
2007-10-05 21:05:00,0.9816,0.98165,0.9815,0.9816,221800004.0
2007-10-05 21:10:00,0.98165,0.9817,0.9813,0.9817,134600000.0
2007-10-05 21:15:00,0.98175,0.9818,0.9812,0.9813,1448699995.0
2007-10-05 21:20:00,0.9813,0.9817,0.9812,0.98135,1541049992.0
2007-10-05 21:25:00,0.98135,0.9815,0.9813,0.9813,255599999.0
2007-10-05 21:30:00,0.98125,0.9814,0.98105,0.9814,464800000.0
2007-10-05 21:35:00,0.9814,0.98141,0.98117,0.9813,169600000.0
2007-10-05 21:40:00,0.9813,0.9816,0.9813,0.9814,438681331.0
2007-10-05 21:45:00,0.9814,0.9818,0.9812,0.9817,1016199998.0
2007-10-05 21:50:00,0.9817,0.9818,0.9816,0.9817,297600000.0
2007-10-05 21:55:00,0.9817,0.9819,0.9817,0.9818,174300000.0
2007-10-05 22:00:00,0.9817,0.9818,0.9815,0.98155,348400003.0
2007-10-05 22:05:00,0.98155,0.9817,0.98103,0.9814,939900002.0
2007-10-05 22:10:00,0.9814,0.9814,0.98095,0.9813,710199997.0
2007-10-05 22:15:00,0.9813,0.9813,0.9808,0.9808,1504599995.0
2007-10-05 22:20:00,0.9808,0.981,0.9804,0.9806,560100000.0
2007-10-05 22:25:00,0.9806,0.9809,0.9804,0.9807,446899997.0
2007-10-05 22:30:00,0.9807,0.981,0.9804,0.981,643800000.0
2007-10-05 22:35:00,0.981,0.9812,0.9804,0.981,904800001.0
2007-10-05 22:40:00,0.981,0.9811,0.9808,0.9809,401900001.0
2007-10-05 22:45:00,0.981,0.9812,0.981,0.981,506299990.0
2007-10-05 22:50:00,0.981,0.981,0.98025,0.98025,182000000.0
2007-10-05 22:55:00,0.98078,0.98083,0.9802,0.9803,616199999.0
2007-10-08 00:00:00,0.9809,0.9811,0.9808,0.9809,630900021.0
2007-10-08 00:05:00,0.981,0.981,0.9809,0.981,420600014.0
2007-10-08 00:10:00,0.9809,0.981,0.9805,0.9807,630900021.0
2007-10-08 00:15:00,0.9806,0.9808,0.9806,0.9807,630900021.0
2007-10-08 00:25:00,0.9808,0.9809,0.9806,0.9806,420600014.0
2007-10-08 00:30:00,0.9807,0.9808,0.9807,0.9808,420600014.0
2007-10-08 00:35:00,0.9809,0.9811,0.9809,0.9811,630900021.0
2007-10-08 00:50:00,0.9816,0.9817,0.9815,0.9816,420600014.0
2007-10-08 00:55:00,0.9815,0.9821,0.9815,0.982,841200028.0
2007-10-08 01:00:00,0.9819,0.9821,0.9818,0.9821,630900021.0
2007-10-08 01:05:00,0.9822,0.9825,0.9822,0.9825,630900021.0
2007-10-08 01:10:00,0.9826,0.9826,0.9825,0.9826,420600014.0
2007-10-08 01:15:00,0.9825,0.9825,0.9825,0.9825,210300007.0
2007-10-08 01:20:00,0.9827,0.9827,0.9826,0.9827,420600014.0
2007-10-08 01:25:00,0.9826,0.9826,0.9817,0.9818,1051500035.0
2007-10-08 01:30:00,0.9819,0.9819,0.9819,0.9819,210300007.0
2007-10-08 01:35:00,0.9818,0.9819,0.9818,0.9819,841200028.0
2007-10-08 01:40:00,0.9818,0.9819,0.9818,0.9819,420600014.0
2007-10-08 01:45:00,0.9818,0.9818,0.9815,0.9816,630900021.0
2007-10-08 01:55:00,0.9815,0.9816,0.9815,0.9816,210300007.0
2007-10-08 02:00:00,0.9816,0.9818,0.9815,0.9818,308100007.0
2007-10-08 02:05:00,0.9818,0.982,0.98148,0.982,226400000.0
2007-10-08 02:10:00,0.98173,0.982,0.98157,0.982,238999998.0
2007-10-08 02:15:00,0.98161,0.982,0.98161,0.982,245099999.0
2007-10-08 02:20:00,0.98152,0.9822,0.98152,0.9821,542099997.0
2007-10-08 02:25:00,0.9818,0.982,0.9816,0.9817,776399993.0
2007-10-08 02:30:00,0.9816,0.98205,0.9816,0.98183,379799996.0
2007-10-08 02:35:00,0.982,0.9821,0.98175,0.982,266800004.0
2007-10-08 02:40:00,0.982,0.982,0.98166,0.982,173200000.0
2007-10-08 02:45:00,0.982,0.9823,0.982,0.9821,953600000.0
2007-10-08 02:50:00,0.9821,0.9822,0.98175,0.98175,353100001.0
2007-10-08 02:55:00,0.9818,0.9822,0.98151,0.98185,446300002.0
2007-10-08 03:00:00,0.98157,0.9819,0.9814,0.9819,183600000.0
2007-10-08 03:05:00,0.98148,0.9819,0.98134,0.98168,291300003.0
2007-10-08 03:10:00,0.98185,0.98185,0.98155,0.9818,128099999.0
2007-10-08 03:15:00,0.9818,0.982,0.9818,0.982,109600000.0
2007-10-08 03:20:00,0.98187,0.982,0.98154,0.98154,795600000.0
2007-10-08 03:25:00,0.982,0.982,0.98132,0.9818,168199999.0
2007-10-08 03:30:00,0.98154,0.9823,0.98142,0.9823,411100000.0
2007-10-08 03:35:00,0.9822,0.9824,0.9822,0.9823,1415499999.0
2007-10-08 03:40:00,0.9822,0.9822,0.9822,0.9822,279600000.0
2007-10-08 03:45:00,0.9822,0.9824,0.9819,0.98201,2420200001.0
2007-10-08 03:50:00,0.9822,0.9822,0.98152,0.98162,660800008.0
2007-10-08 03:55:00,0.982,0.982,0.9817,0.9819,185800001.0
2007-10-08 04:00:00,0.9819,0.9819,0.98134,0.98135,261100000.0
2007-10-08 04:05:00,0.98149,0.982,0.9814,0.9819,665399999.0
2007-10-08 04:10:00,0.9819,0.9819,0.9814,0.9818,262100000.0
2007-10-08 04:15:00,0.98185,0.9819,0.98139,0.98165,114400000.0
2007-10-08 04:20:00,0.9818,0.9818,0.98131,0.9817,500699995.0
2007-10-08 04:25:00,0.9817,0.9819,0.98144,0.98185,202000000.0
2007-10-08 04:30:00,0.98185,0.9819,0.9817,0.98175,486900002.0
2007-10-08 04:35:00,0.9818,0.982,0.98167,0.98177,143400000.0
2007-10-08 04:40:00,0.98174,0.9824,0.98154,0.9821,306500000.0
2007-10-08 04:45:00,0.98199,0.9821,0.98181,0.98186,144600000.0
2007-10-08 04:50:00,0.98183,0.9821,0.98168,0.9818,676700000.0
2007-10-08 04:55:00,0.9822,0.9822,0.98189,0.982,552300000.0
2007-10-08 05:00:00,0.982,0.9823,0.982,0.9821,394100001.0
2007-10-08 05:05:00,0.9821,0.9822,0.98191,0.982,140200000.0
2007-10-08 05:10:00,0.982,0.9821,0.98187,0.982,247600001.0
2007-10-08 05:15:00,0.982,0.982,0.9815,0.98163,436800004.0
2007-10-08 05:20:00,0.982,0.98201,0.98168,0.982,1388399998.0
2007-10-08 05:25:00,0.98172,0.98295,0.98165,0.9827,2419199991.0
2007-10-08 05:30:00,0.98265,0.98265,0.98219,0.9826,759999997.0
2007-10-08 05:35:00,0.98218,0.98265,0.982,0.98235,473199997.0
2007-10-08 05:40:00,0.9823,0.9824,0.98195,0.98197,457900001.0
2007-10-08 05:45:00,0.9823,0.9824,0.98204,0.9824,676600003.0
2007-10-08 05:50:00,0.9824,0.98245,0.98207,0.98215,193299999.0
2007-10-08 05:55:00,0.982,0.98235,0.982,0.98227,1763998238.0
2007-10-08 06:00:00,0.98211,0.98245,0.98205,0.9823,1194099999.0
2007-10-08 06:05:00,0.9823,0.9823,0.98225,0.9823,336900000.0
2007-10-08 06:10:00,0.9823,0.9823,0.98225,0.9823,154600000.0
2007-10-08 06:15:00,0.9823,0.9823,0.98205,0.98205,530899998.0
2007-10-08 06:20:00,0.98205,0.9823,0.98205,0.98225,668800001.0
2007-10-08 06:25:00,0.9823,0.9823,0.98173,0.98185,162700000.0
2007-10-08 06:30:00,0.982,0.9821,0.98163,0.9821,244399997.0
2007-10-08 06:35:00,0.98215,0.9822,0.98185,0.98197,447099996.0
2007-10-08 06:40:00,0.9822,0.9822,0.98185,0.98195,175200000.0
2007-10-08 06:45:00,0.98163,0.98192,0.98163,0.98179,444500006.0
2007-10-08 06:50:00,0.98183,0.9821,0.98175,0.9821,248099998.0
2007-10-08 06:55:00,0.98215,0.9822,0.9818,0.98194,2177600003.0
2007-10-08 07:00:00,0.98194,0.98255,0.98176,0.98245,1296500001.0
2007-10-08 07:05:00,0.98245,0.98255,0.9819,0.9824,344500000.0
2007-10-08 07:10:00,0.98245,0.98246,0.98213,0.98217,1638500008.0
2007-10-08 07:15:00,0.9823,0.98255,0.98216,0.98217,1042200006.0
2007-10-08 07:20:00,0.98233,0.98249,0.98211,0.9824,1012300005.0
2007-10-08 07:25:00,0.98221,0.98245,0.98202,0.98245,2017999996.0
2007-10-08 07:30:00,0.9825,0.98265,0.9822,0.98245,511600003.0
2007-10-08 07:35:00,0.9825,0.9825,0.98206,0.9822,184600000.0
2007-10-08 07:40:00,0.9822,0.9822,0.98175,0.9819,635200000.0
2007-10-08 07:45:00,0.9819,0.9819,0.98045,0.98045,897400001.0
2007-10-08 07:50:00,0.9805,0.981,0.98045,0.9805,641000001.0
2007-10-08 07:55:00,0.9805,0.981,0.9805,0.981,742599998.0
2007-10-08 08:00:00,0.9809,0.9817,0.98054,0.9815,632800000.0
2007-10-08 08:05:00,0.9815,0.9819,0.98135,0.9819,743499999.0
2007-10-08 08:10:00,0.9818,0.98355,0.9818,0.9833,1553599996.0
2007-10-08 08:15:00,0.98325,0.9836,0.98315,0.98325,1070500000.0
2007-10-08 08:20:00,0.9833,0.9833,0.98275,0.9829,1611400009.0
2007-10-08 08:25:00,0.9829,0.9831,0.9827,0.9829,944100005.0
2007-10-08 08:30:00,0.9829,0.9831,0.98285,0.9831,119000000.0
2007-10-08 08:35:00,0.98305,0.9836,0.98305,0.9834,593800000.0
2007-10-08 08:40:00,0.9834,0.9835,0.98215,0.98225,1539499995.0
2007-10-08 08:45:00,0.98225,0.98275,0.9821,0.9825,682999989.0
2007-10-08 08:50:00,0.98245,0.9825,0.9822,0.9822,355000000.0
2007-10-08 08:55:00,0.9822,0.9825,0.9822,0.9823,471499999.0
2007-10-08 09:00:00,0.9823,0.9825,0.9809,0.9811,2714400005.0
2007-10-08 09:05:00,0.9811,0.9813,0.9809,0.9809,1032500001.0
2007-10-08 09:10:00,0.9809,0.9812,0.9805,0.98075,2703199984.0
2007-10-08 09:15:00,0.9808,0.9811,0.98075,0.98085,2982840000.0
2007-10-08 09:20:00,0.98085,0.9811,0.98075,0.9809,932099999.0
2007-10-08 09:25:00,0.98095,0.9812,0.9808,0.9812,1271290002.0
2007-10-08 09:30:00,0.9813,0.9815,0.98115,0.9813,889100000.0
2007-10-08 09:35:00,0.9813,0.9813,0.98115,0.9812,272900000.0
2007-10-08 09:40:00,0.9812,0.9817,0.98115,0.9816,565500000.0
2007-10-08 09:45:00,0.9816,0.982,0.98115,0.98115,1349000001.0
2007-10-08 09:50:00,0.9812,0.9815,0.981,0.9813,851900001.0
2007-10-08 09:55:00,0.98125,0.9816,0.98125,0.9815,335400001.0
2007-10-08 10:00:00,0.9815,0.9815,0.9811,0.9811,542999999.0
2007-10-08 10:05:00,0.9811,0.9813,0.98095,0.9811,324599999.0
2007-10-08 10:10:00,0.9811,0.9812,0.98105,0.9811,316000000.0
2007-10-08 10:15:00,0.9811,0.9813,0.98063,0.9811,768800000.0
2007-10-08 10:20:00,0.98087,0.9812,0.9808,0.981,1105800006.0
2007-10-08 10:25:00,0.981,0.9819,0.98085,0.9819,965500000.0
2007-10-08 10:30:00,0.9819,0.9821,0.98165,0.982,857800000.0
2007-10-08 10:35:00,0.982,0.9822,0.98135,0.9819,1713199997.0
2007-10-08 10:40:00,0.98165,0.983,0.98141,0.9829,3066200030.0
2007-10-08 10:45:00,0.9829,0.983,0.9817,0.9825,2472400002.0
2007-10-08 10:50:00,0.9825,0.9831,0.9824,0.9825,1242300013.0
2007-10-08 10:55:00,0.98235,0.9828,0.9821,0.98235,2585200006.0
2007-10-08 11:00:00,0.98235,0.9825,0.9821,0.9824,1271000001.0
2007-10-08 11:05:00,0.9824,0.9828,0.98235,0.98245,990900003.0
2007-10-08 11:10:00,0.9825,0.9825,0.98195,0.982,1812300006.0
2007-10-08 11:15:00,0.98195,0.9823,0.9818,0.9823,840699996.0
2007-10-08 11:20:00,0.9823,0.9826,0.9822,0.9825,418700000.0
2007-10-08 11:25:00,0.9825,0.9832,0.9822,0.98305,2576099987.0
2007-10-08 11:30:00,0.98305,0.9835,0.98305,0.98315,583099999.0
2007-10-08 11:35:00,0.9831,0.9834,0.9831,0.9833,709699998.0
2007-10-08 11:40:00,0.9832,0.9832,0.9824,0.9828,1202799994.0
2007-10-08 11:45:00,0.98273,0.9833,0.98251,0.98305,2374799994.0
2007-10-08 11:50:00,0.98305,0.9831,0.98241,0.9829,2457200017.0
2007-10-08 11:55:00,0.9832,0.9836,0.983,0.9832,1568500009.0
2007-10-08 12:00:00,0.9832,0.9835,0.9831,0.9831,661100003.0
2007-10-08 12:05:00,0.9831,0.9831,0.9821,0.9828,1553100000.0
2007-10-08 12:10:00,0.9828,0.9832,0.9826,0.9832,937600000.0
2007-10-08 12:15:00,0.9832,0.9833,0.9826,0.9832,828700000.0
2007-10-08 12:20:00,0.9832,0.98345,0.9831,0.9833,602800000.0
2007-10-08 12:25:00,0.9833,0.98355,0.98325,0.9834,829800001.0
2007-10-08 12:30:00,0.9834,0.9837,0.9833,0.9836,751099996.0
2007-10-08 12:35:00,0.9835,0.9835,0.98308,0.9835,889500001.0
2007-10-08 12:40:00,0.9835,0.9838,0.9835,0.9837,581000000.0
2007-10-08 12:45:00,0.98365,0.9842,0.98335,0.9835,1376600001.0
2007-10-08 12:50:00,0.9835,0.9837,0.9834,0.9835,497100001.0
2007-10-08 12:55:00,0.9835,0.98355,0.9828,0.9835,2105499996.0
2007-10-08 13:00:00,0.9835,0.9842,0.9835,0.984,1662800000.0
2007-10-08 13:05:00,0.984,0.984,0.9835,0.9836,1172775603.0
2007-10-08 13:10:00,0.9836,0.98375,0.98335,0.9835,876700001.0
2007-10-08 13:15:00,0.9835,0.9841,0.98345,0.98395,1026700001.0
2007-10-08 13:20:00,0.98395,0.9842,0.98395,0.98415,1454999996.0
2007-10-08 13:25:00,0.98415,0.9845,0.9841,0.9844,487299999.0
2007-10-08 13:30:00,0.9844,0.98455,0.98394,0.98435,1101796853.0
2007-10-08 13:35:00,0.98435,0.98435,0.98345,0.98345,468300001.0
2007-10-08 13:40:00,0.9836,0.9841,0.98345,0.98385,2635400010.0
2007-10-08 13:45:00,0.9839,0.98455,0.9838,0.98425,1675299993.0
2007-10-08 13:50:00,0.9843,0.9843,0.98395,0.984,689300000.0
2007-10-08 13:55:00,0.984,0.9841,0.98395,0.984,183000000.0
2007-10-08 14:00:00,0.984,0.98405,0.98385,0.98395,466900001.0
2007-10-08 14:05:00,0.98395,0.98415,0.98385,0.984,988800004.0
2007-10-08 14:10:00,0.984,0.98405,0.98365,0.98385,1597900002.0
2007-10-08 14:15:00,0.98385,0.9839,0.98365,0.98365,184400000.0
2007-10-08 14:20:00,0.9837,0.9838,0.9835,0.98375,927000000.0
2007-10-08 14:25:00,0.98375,0.9838,0.9835,0.98355,692900000.0
2007-10-08 14:30:00,0.98355,0.9838,0.9835,0.9835,782299998.0
2007-10-08 14:35:00,0.98355,0.9836,0.9834,0.9836,568900000.0
2007-10-08 14:40:00,0.9836,0.984,0.9836,0.9839,1284299999.0
2007-10-08 14:45:00,0.9839,0.9843,0.9839,0.98415,1358900001.0
2007-10-08 14:50:00,0.98415,0.98485,0.984,0.98485,1789399994.0
2007-10-08 14:55:00,0.98485,0.98535,0.98475,0.9848,1801499998.0
2007-10-08 15:00:00,0.9848,0.98515,0.9846,0.9846,918599997.0
2007-10-08 15:05:00,0.9845,0.98495,0.9843,0.98485,943700001.0
2007-10-08 15:10:00,0.98485,0.98495,0.9846,0.98465,416600000.0
2007-10-08 15:15:00,0.98465,0.9854,0.9846,0.9854,953746853.0
2007-10-08 15:20:00,0.9853,0.9854,0.98485,0.98505,594600000.0
2007-10-08 15:25:00,0.98505,0.9851,0.9847,0.98495,638999999.0
2007-10-08 15:30:00,0.98495,0.98515,0.9848,0.98515,568700000.0
2007-10-08 15:35:00,0.9851,0.9853,0.98505,0.98515,480400002.0
2007-10-08 15:40:00,0.98515,0.9856,0.9849,0.9856,1320300003.0
2007-10-08 15:45:00,0.9856,0.98625,0.98555,0.9856,2011800000.0
2007-10-08 15:50:00,0.9856,0.9868,0.98555,0.9865,3054299997.0
2007-10-08 15:55:00,0.98655,0.987,0.9863,0.98695,2830299989.0
2007-10-08 16:00:00,0.987,0.9873,0.9867,0.98685,4520599994.0
2007-10-08 16:05:00,0.98685,0.9869,0.98595,0.9862,5870500002.0
2007-10-08 16:10:00,0.9862,0.9864,0.9857,0.98595,3992400006.0
2007-10-08 16:15:00,0.98595,0.98595,0.9852,0.9855,1921699996.0
2007-10-08 16:20:00,0.9855,0.9857,0.98545,0.9856,1908100000.0
2007-10-08 16:25:00,0.9856,0.9858,0.98545,0.9857,1508500009.0
2007-10-08 16:30:00,0.98565,0.98585,0.9853,0.98585,981299997.0
2007-10-08 16:35:00,0.98585,0.98585,0.98505,0.9854,1428400001.0
2007-10-08 16:40:00,0.9854,0.9854,0.9851,0.9852,1195900005.0
2007-10-08 16:45:00,0.9852,0.9854,0.98505,0.9853,1075999995.0
2007-10-08 16:50:00,0.9853,0.9857,0.9852,0.9856,1375299999.0
2007-10-08 16:55:00,0.98545,0.9856,0.98495,0.98545,1623199999.0
2007-10-08 17:00:00,0.98545,0.9866,0.98545,0.9864,2726599996.0
2007-10-08 17:05:00,0.9865,0.9866,0.9862,0.9866,596899998.0
2007-10-08 17:10:00,0.98655,0.9866,0.9862,0.9862,2199699998.0
2007-10-08 17:15:00,0.9862,0.9865,0.986,0.98635,2637799985.0
2007-10-08 17:20:00,0.98635,0.98635,0.98595,0.986,750900000.0
2007-10-08 17:25:00,0.98595,0.98605,0.9858,0.98585,1052600000.0
2007-10-08 17:30:00,0.9859,0.986,0.9858,0.98595,696700000.0
2007-10-08 17:35:00,0.9859,0.986,0.9855,0.9857,798200000.0
2007-10-08 17:40:00,0.9858,0.9861,0.9856,0.986,838099999.0
2007-10-08 17:45:00,0.9859,0.9862,0.9859,0.9862,281200000.0
2007-10-08 17:50:00,0.9862,0.9867,0.98605,0.9866,934399999.0
2007-10-08 17:55:00,0.9866,0.9867,0.986,0.98625,1354199999.0
2007-10-08 18:00:00,0.98615,0.9865,0.98565,0.98565,1823900006.0
2007-10-08 18:05:00,0.98565,0.9858,0.98565,0.98565,606399997.0
2007-10-08 18:10:00,0.9857,0.9863,0.98545,0.98625,1136400007.0
2007-10-08 18:15:00,0.9862,0.9862,0.9859,0.986,722500001.0
2007-10-08 18:20:00,0.986,0.9862,0.98577,0.9862,760599997.0
2007-10-08 18:25:00,0.98615,0.9864,0.98615,0.9864,150600000.0
2007-10-08 18:30:00,0.98635,0.9868,0.98635,0.9868,459600000.0
2007-10-08 18:35:00,0.9868,0.9874,0.9868,0.9874,723700000.0
2007-10-08 18:40:00,0.98735,0.9876,0.98715,0.9873,1538099999.0
2007-10-08 18:45:00,0.9873,0.9873,0.98645,0.9866,2596100004.0
2007-10-08 18:50:00,0.98665,0.9873,0.98665,0.9871,2477300000.0
2007-10-08 18:55:00,0.9871,0.9871,0.98605,0.9862,2243200002.0
2007-10-08 19:00:00,0.9862,0.9862,0.98575,0.98585,1431600002.0
2007-10-08 19:05:00,0.98585,0.9859,0.98545,0.98545,1027900000.0
2007-10-08 19:10:00,0.98545,0.9859,0.9853,0.9856,2501900002.0
2007-10-08 19:15:00,0.9856,0.9862,0.9856,0.9857,1941300000.0
2007-10-08 19:20:00,0.9857,0.9862,0.9856,0.98595,3370399997.0
2007-10-08 19:25:00,0.986,0.986,0.98585,0.986,192300000.0
2007-10-08 19:30:00,0.986,0.986,0.98544,0.98547,202300000.0
2007-10-08 19:35:00,0.9858,0.9862,0.98563,0.98563,697999998.0
2007-10-08 19:40:00,0.98585,0.9866,0.98555,0.9865,710800001.0
2007-10-08 19:45:00,0.9864,0.9864,0.98591,0.9863,510800000.0
2007-10-08 19:50:00,0.9863,0.9864,0.986,0.9861,361400000.0
2007-10-08 19:55:00,0.9861,0.9868,0.9861,0.9868,1291799999.0
2007-10-08 20:00:00,0.9868,0.9868,0.98625,0.98626,835699994.0
2007-10-08 20:05:00,0.9867,0.9867,0.9864,0.9865,404300000.0
2007-10-08 20:10:00,0.9865,0.9865,0.9862,0.9862,291500000.0
2007-10-08 20:15:00,0.9862,0.9866,0.98605,0.98629,300199998.0
2007-10-08 20:20:00,0.9865,0.9867,0.98625,0.9867,286099999.0
2007-10-08 20:25:00,0.9867,0.9867,0.9864,0.9867,229699999.0
2007-10-08 20:30:00,0.9867,0.9867,0.98616,0.98655,563200003.0
2007-10-08 20:35:00,0.98655,0.9866,0.98585,0.986,638799998.0
2007-10-08 20:40:00,0.986,0.9863,0.9859,0.9862,692899995.0
2007-10-08 20:45:00,0.9862,0.9864,0.9862,0.9862,268500000.0
2007-10-08 20:50:00,0.9862,0.987,0.9862,0.9869,408500000.0
2007-10-08 20:55:00,0.9869,0.9871,0.98685,0.9869,160100000.0
2007-10-08 21:00:00,0.9869,0.987,0.9868,0.9869,59000000.0
2007-10-08 21:05:00,0.9869,0.987,0.98645,0.98649,255600000.0
2007-10-08 21:10:00,0.9868,0.9871,0.9868,0.9869,302500000.0
2007-10-08 21:15:00,0.9866,0.9868,0.98649,0.9866,234700001.0
2007-10-08 21:20:00,0.9866,0.9868,0.98632,0.98648,185800000.0
2007-10-08 21:25:00,0.9867,0.9868,0.9866,0.9866,5600000.0
2007-10-08 21:30:00,0.9866,0.9866,0.9863,0.9863,143000000.0
2007-10-08 21:35:00,0.9866,0.9867,0.98642,0.9867,170299998.0
2007-10-08 21:40:00,0.9867,0.9873,0.9867,0.9871,445300000.0
2007-10-08 21:45:00,0.987,0.9871,0.987,0.9871,110600000.0
2007-10-08 21:50:00,0.9871,0.9871,0.98654,0.98654,135000000.0
2007-10-08 21:55:00,0.9871,0.9873,0.98673,0.9872,138100000.0
2007-10-08 22:00:00,0.9872,0.9872,0.9868,0.9869,461499997.0
2007-10-08 22:05:00,0.9869,0.9873,0.9869,0.987,691100003.0
2007-10-08 22:10:00,0.987,0.9872,0.987,0.987,465200000.0
2007-10-08 22:15:00,0.987,0.9871,0.987,0.98705,397900000.0
2007-10-08 22:20:00,0.9871,0.98755,0.98705,0.9875,248000000.0
2007-10-08 22:25:00,0.9875,0.9876,0.98735,0.9875,427300000.0
2007-10-08 22:30:00,0.9875,0.9875,0.98735,0.98745,158100001.0
2007-10-08 22:35:00,0.9874,0.98745,0.9874,0.9874,303800000.0
2007-10-08 22:40:00,0.9874,0.9874,0.9872,0.9872,569500006.0
2007-10-08 22:45:00,0.9872,0.9872,0.9869,0.9869,519500001.0
2007-10-08 22:50:00,0.98672,0.987,0.98665,0.987,76000000.0
2007-10-08 22:55:00,0.987,0.987,0.9866,0.9866,352900003.0
2007-10-08 23:00:00,0.9867,0.9867,0.98602,0.9863,62300000.0
2007-10-08 23:05:00,0.9864,0.9864,0.98593,0.98602,232200001.0
2007-10-08 23:10:00,0.9863,0.9863,0.9859,0.9859,383700003.0
2007-10-08 23:15:00,0.9859,0.986,0.98563,0.9859,399499994.0
2007-10-08 23:20:00,0.9859,0.9859,0.98563,0.9859,90200000.0
2007-10-08 23:25:00,0.9859,0.986,0.9859,0.986,182000000.0
2007-10-08 23:30:00,0.986,0.9862,0.98585,0.98586,224999999.0
2007-10-08 23:35:00,0.98591,0.9862,0.98575,0.9862,393400000.0
2007-10-08 23:40:00,0.98599,0.9866,0.9857,0.98578,175799998.0
2007-10-08 23:45:00,0.98591,0.9862,0.98585,0.9859,325899994.0
2007-10-08 23:50:00,0.986,0.986,0.98574,0.98582,271199999.0
2007-10-08 23:55:00,0.986,0.986,0.9857,0.986,63799999.0
2007-10-09 00:00:00,0.986,0.9867,0.98584,0.98665,372900000.0
2007-10-09 00:05:00,0.98665,0.9867,0.9862,0.98659,193300000.0
2007-10-09 00:10:00,0.9863,0.98665,0.98625,0.98665,85400000.0
2007-10-09 00:15:00,0.9867,0.9872,0.9867,0.9872,497200003.0
2007-10-09 00:20:00,0.9872,0.9875,0.98692,0.98702,518900000.0
2007-10-09 00:25:00,0.98702,0.9874,0.98702,0.9874,448699999.0
2007-10-09 00:30:00,0.98706,0.9873,0.9869,0.9869,247900000.0
2007-10-09 00:35:00,0.98664,0.98685,0.98649,0.9868,197700000.0
2007-10-09 00:40:00,0.9868,0.9869,0.9868,0.9868,360200000.0
2007-10-09 00:45:00,0.9868,0.9869,0.98625,0.9866,630699998.0
2007-10-09 00:50:00,0.9866,0.9867,0.9862,0.9862,179800000.0
2007-10-09 00:55:00,0.98629,0.9866,0.98618,0.9865,212000000.0
2007-10-09 01:00:00,0.9865,0.9866,0.98603,0.98615,776699999.0
2007-10-09 01:05:00,0.98615,0.9866,0.98613,0.9863,1480999996.0
2007-10-09 01:10:00,0.9865,0.9866,0.9861,0.9861,763099992.0
2007-10-09 01:15:00,0.9864,0.9864,0.98612,0.9863,29200000.0
2007-10-09 01:20:00,0.98614,0.98615,0.98607,0.98615,31900000.0
2007-10-09 01:25:00,0.98623,0.98635,0.98601,0.98628,99800000.0
2007-10-09 01:30:00,0.9864,0.98645,0.98595,0.98645,1389400025.0
2007-10-09 01:35:00,0.98606,0.9866,0.9859,0.9862,534699997.0
2007-10-09 01:40:00,0.9862,0.9863,0.98599,0.9863,270200000.0
2007-10-09 01:45:00,0.9864,0.9868,0.9862,0.9868,222600000.0
2007-10-09 01:50:00,0.9868,0.9875,0.9867,0.9869,557900000.0
2007-10-09 01:55:00,0.9869,0.9869,0.98627,0.98636,753099994.0
2007-10-09 02:00:00,0.98643,0.9867,0.98624,0.9866,483500003.0
2007-10-09 02:05:00,0.98654,0.9867,0.98642,0.98655,168400001.0
2007-10-09 02:10:00,0.9865,0.9865,0.9861,0.9862,368199999.0
2007-10-09 02:15:00,0.9862,0.9864,0.98583,0.9864,223900001.0
2007-10-09 02:20:00,0.98625,0.9864,0.98579,0.9862,598199999.0
2007-10-09 02:25:00,0.9861,0.98625,0.986,0.9862,1495500032.0
2007-10-09 02:30:00,0.9863,0.9863,0.98559,0.98571,89900000.0
2007-10-09 02:35:00,0.9861,0.9861,0.98562,0.9861,127400000.0
2007-10-09 02:40:00,0.98605,0.9861,0.986,0.9861,165900000.0
2007-10-09 02:45:00,0.986,0.9863,0.986,0.9863,644299993.0
2007-10-09 02:50:00,0.9863,0.9864,0.9862,0.9863,1904999982.0
2007-10-09 02:55:00,0.9863,0.9868,0.98607,0.98618,1316299999.0
2007-10-09 03:00:00,0.9864,0.9864,0.98597,0.9861,153800000.0
2007-10-09 03:05:00,0.9864,0.98655,0.9864,0.9865,215400000.0
2007-10-09 03:10:00,0.9865,0.987,0.9865,0.9868,652100002.0
2007-10-09 03:15:00,0.98642,0.9872,0.98634,0.9872,462700000.0
2007-10-09 03:20:00,0.98683,0.9874,0.98671,0.98725,217700000.0
2007-10-09 03:25:00,0.9872,0.98725,0.98687,0.98688,513900001.0
2007-10-09 03:30:00,0.9872,0.9874,0.98689,0.98725,69900000.0
2007-10-09 03:35:00,0.98725,0.9873,0.98684,0.98715,312799998.0
2007-10-09 03:40:00,0.98715,0.98725,0.98695,0.98703,249700000.0
2007-10-09 03:45:00,0.9872,0.9872,0.98715,0.9872,40700000.0
2007-10-09 03:50:00,0.9872,0.9872,0.98672,0.9868,249900000.0
2007-10-09 03:55:00,0.98692,0.98715,0.98685,0.98692,340399999.0
2007-10-09 04:00:00,0.987,0.9872,0.98699,0.9871,100899999.0
2007-10-09 04:05:00,0.98715,0.98715,0.98672,0.98683,470900008.0
2007-10-09 04:10:00,0.9871,0.98715,0.98695,0.98695,367900002.0
2007-10-09 04:15:00,0.98695,0.98715,0.9869,0.98705,297099996.0
2007-10-09 04:20:00,0.98705,0.98705,0.9866,0.9869,453400000.0
2007-10-09 04:25:00,0.9868,0.9868,0.98639,0.98643,373799994.0
2007-10-09 04:30:00,0.98657,0.9871,0.9863,0.9864,1058899997.0
2007-10-09 04:35:00,0.9864,0.9869,0.9864,0.9866,834300004.0
2007-10-09 04:40:00,0.9867,0.98675,0.98645,0.9865,718299994.0
2007-10-09 04:45:00,0.9865,0.9867,0.9865,0.98655,266100000.0
2007-10-09 04:50:00,0.9865,0.9866,0.98575,0.98645,680600002.0
2007-10-09 04:55:00,0.98612,0.9865,0.98612,0.98636,256200000.0
2007-10-09 05:00:00,0.98625,0.98638,0.9862,0.98633,146400000.0
2007-10-09 05:05:00,0.9865,0.98655,0.9862,0.9865,259600004.0
2007-10-09 05:10:00,0.9865,0.9865,0.98614,0.98619,236599999.0
2007-10-09 05:15:00,0.9862,0.9868,0.9862,0.9868,231599998.0
2007-10-09 05:20:00,0.9868,0.9872,0.98675,0.9871,185700001.0
2007-10-09 05:25:00,0.98668,0.9873,0.98666,0.9873,1589999999.0
2007-10-09 05:30:00,0.9873,0.9873,0.98675,0.9872,1262700003.0
2007-10-09 05:35:00,0.9872,0.9873,0.987,0.9871,364800001.0
2007-10-09 05:40:00,0.987,0.9871,0.98695,0.987,484200001.0
2007-10-09 05:45:00,0.987,0.9874,0.987,0.98705,445999995.0
2007-10-09 05:50:00,0.9871,0.98755,0.98682,0.98755,356300000.0
2007-10-09 05:55:00,0.9876,0.98785,0.9874,0.98755,500400000.0
2007-10-09 06:00:00,0.9875,0.98755,0.98725,0.9875,461399996.0
2007-10-09 06:05:00,0.98745,0.98765,0.9872,0.98739,311100001.0
2007-10-09 06:10:00,0.98755,0.9881,0.9873,0.988,1360400001.0
2007-10-09 06:15:00,0.9879,0.98825,0.98785,0.9881,1288499998.0
2007-10-09 06:20:00,0.9881,0.9881,0.98779,0.98805,330700003.0
2007-10-09 06:25:00,0.9879,0.98805,0.98787,0.98805,302600000.0
2007-10-09 06:30:00,0.98805,0.9881,0.988,0.988,153500000.0
2007-10-09 06:35:00,0.988,0.9881,0.98751,0.98766,600000002.0
2007-10-09 06:40:00,0.988,0.98805,0.98785,0.98805,87900000.0
2007-10-09 06:45:00,0.988,0.98815,0.9879,0.98795,456000001.0
2007-10-09 06:50:00,0.98795,0.988,0.98745,0.9877,649000000.0
2007-10-09 06:55:00,0.9877,0.9877,0.9871,0.9875,701799999.0
2007-10-09 07:00:00,0.98717,0.9875,0.98711,0.98735,1282199999.0
2007-10-09 07:05:00,0.9874,0.9878,0.98734,0.98775,1293499993.0
2007-10-09 07:10:00,0.98775,0.9878,0.98733,0.98733,555100002.0
2007-10-09 07:15:00,0.9876,0.98795,0.9875,0.9879,456400013.0
2007-10-09 07:20:00,0.9879,0.9879,0.98713,0.9875,720400002.0
2007-10-09 07:25:00,0.9875,0.9878,0.9875,0.9878,522700003.0
2007-10-09 07:30:00,0.9878,0.9882,0.98765,0.9879,469000002.0
2007-10-09 07:35:00,0.9879,0.9879,0.98717,0.9875,921699999.0
2007-10-09 07:40:00,0.98724,0.9875,0.98695,0.98695,1644000017.0
2007-10-09 07:45:00,0.987,0.98715,0.98565,0.98605,1609300008.0
2007-10-09 07:50:00,0.9862,0.9865,0.9861,0.9863,711800001.0
2007-10-09 07:55:00,0.9862,0.9864,0.9859,0.98595,941999987.0
2007-10-09 08:00:00,0.98595,0.9865,0.98595,0.98619,559200003.0
2007-10-09 08:05:00,0.9863,0.98665,0.98583,0.9865,825099999.0
2007-10-09 08:10:00,0.9865,0.9865,0.986,0.986,601700000.0
2007-10-09 08:15:00,0.986,0.986,0.9857,0.9857,538000000.0
2007-10-09 08:20:00,0.9857,0.9858,0.98525,0.98555,1082099998.0
2007-10-09 08:25:00,0.98555,0.9861,0.98555,0.9856,1131399995.0
2007-10-09 08:30:00,0.9856,0.9859,0.9856,0.9858,599700001.0
2007-10-09 08:35:00,0.9858,0.9858,0.98555,0.9857,873099995.0
2007-10-09 08:40:00,0.9858,0.986,0.9858,0.986,585599998.0
2007-10-09 08:45:00,0.9859,0.9865,0.9858,0.9864,1047299998.0
2007-10-09 08:50:00,0.9864,0.9865,0.98635,0.9865,313899996.0
2007-10-09 08:55:00,0.9865,0.9865,0.9862,0.98625,571699996.0
2007-10-09 09:00:00,0.9862,0.9867,0.9858,0.9867,1872399996.0
2007-10-09 09:05:00,0.9867,0.9877,0.98607,0.9877,2316800002.0
2007-10-09 09:10:00,0.9876,0.9891,0.98755,0.9885,2814500001.0
2007-10-09 09:15:00,0.9886,0.98865,0.98805,0.9885,991700000.0
2007-10-09 09:20:00,0.9885,0.9886,0.98775,0.98825,2164900000.0
2007-10-09 09:25:00,0.9882,0.9883,0.98755,0.9876,1480300000.0
2007-10-09 09:30:00,0.9876,0.9881,0.9876,0.9881,914700005.0
2007-10-09 09:35:00,0.9882,0.9882,0.9875,0.98755,1413899995.0
2007-10-09 09:40:00,0.98755,0.9876,0.98655,0.9868,1517999994.0
2007-10-09 09:45:00,0.9868,0.9871,0.9867,0.9871,957700003.0
2007-10-09 09:50:00,0.9871,0.98735,0.987,0.9872,971499998.0
2007-10-09 09:55:00,0.9872,0.9878,0.9872,0.9878,895900001.0
2007-10-09 10:00:00,0.9878,0.9879,0.9874,0.98745,526000000.0
2007-10-09 10:05:00,0.9875,0.9877,0.9874,0.9877,142799999.0
2007-10-09 10:10:00,0.98765,0.9879,0.98765,0.9878,122900000.0
2007-10-09 10:15:00,0.9878,0.98781,0.98717,0.98753,1112400003.0
2007-10-09 10:20:00,0.98765,0.9877,0.9874,0.9876,522699999.0
2007-10-09 10:25:00,0.9876,0.9877,0.9874,0.9877,366499999.0
2007-10-09 10:30:00,0.9877,0.9877,0.98735,0.9876,1321300007.0
2007-10-09 10:35:00,0.9876,0.9878,0.9865,0.9872,2756100004.0
2007-10-09 10:40:00,0.98747,0.9875,0.98678,0.9874,2938400008.0
2007-10-09 10:45:00,0.9874,0.9874,0.9866,0.9874,1696799986.0
2007-10-09 10:50:00,0.9874,0.9875,0.9868,0.9875,1086399996.0
2007-10-09 10:55:00,0.9874,0.9875,0.98695,0.9874,2387699990.0
2007-10-09 11:00:00,0.9874,0.9887,0.98725,0.9882,3249499991.0
2007-10-09 11:05:00,0.9882,0.9882,0.98795,0.98815,833300000.0
2007-10-09 11:10:00,0.9881,0.98845,0.9881,0.98835,872999992.0
2007-10-09 11:15:00,0.98835,0.9887,0.98835,0.98855,1214500002.0
2007-10-09 11:20:00,0.9885,0.98855,0.988,0.98845,1908808509.0
2007-10-09 11:25:00,0.98845,0.9887,0.9883,0.9885,820399999.0
2007-10-09 11:30:00,0.9885,0.9888,0.9877,0.9883,2631546928.0
2007-10-09 11:35:00,0.9883,0.9889,0.9883,0.9887,1649299995.0
2007-10-09 11:40:00,0.9888,0.9894,0.9885,0.9892,5455499996.0
2007-10-09 11:45:00,0.9892,0.9895,0.9891,0.9894,2653999989.0
2007-10-09 11:50:00,0.9894,0.9894,0.9891,0.9892,2352000007.0
2007-10-09 11:55:00,0.9892,0.9894,0.9892,0.9893,1644199992.0
2007-10-09 12:00:00,0.9892,0.9893,0.988,0.9881,2120099997.0
2007-10-09 12:05:00,0.9881,0.9884,0.9877,0.9879,6052500004.0
2007-10-09 12:10:00,0.9879,0.98815,0.98745,0.98765,1508358687.0
2007-10-09 12:15:00,0.9877,0.9881,0.98765,0.9877,1056300003.0
2007-10-09 12:20:00,0.9877,0.988,0.98765,0.9877,876300001.0
2007-10-09 12:25:00,0.9876,0.9877,0.9873,0.98745,235399999.0
2007-10-09 12:30:00,0.98745,0.98765,0.9872,0.9875,1152599999.0
2007-10-09 12:35:00,0.9874,0.9878,0.9872,0.9876,1678200004.0
2007-10-09 12:40:00,0.98765,0.9883,0.98765,0.9882,682299998.0
2007-10-09 12:45:00,0.9883,0.9884,0.9877,0.98785,2863500004.0
2007-10-09 12:50:00,0.98785,0.988,0.9875,0.9879,1293021401.0
2007-10-09 12:55:00,0.9879,0.9879,0.9875,0.9876,1015499999.0
2007-10-09 13:00:00,0.9876,0.9879,0.98723,0.98775,1644899985.0
2007-10-09 13:05:00,0.9878,0.9879,0.9877,0.9877,606800000.0
2007-10-09 13:10:00,0.9878,0.9879,0.9869,0.98715,3075000004.0
2007-10-09 13:15:00,0.9872,0.9874,0.9871,0.9873,1402700002.0
2007-10-09 13:20:00,0.9873,0.9875,0.98695,0.9874,2169499999.0
2007-10-09 13:25:00,0.9875,0.9875,0.9873,0.98745,582299998.0
2007-10-09 13:30:00,0.98745,0.988,0.98745,0.9879,339900002.0
2007-10-09 13:35:00,0.98795,0.98795,0.9876,0.9879,1034299999.0
2007-10-09 13:40:00,0.9879,0.9883,0.98768,0.98805,1285025722.0
2007-10-09 13:45:00,0.9881,0.9891,0.9881,0.9885,2670499991.0
2007-10-09 13:50:00,0.9885,0.9886,0.9882,0.9883,1982000006.0
2007-10-09 13:55:00,0.9883,0.9885,0.9883,0.9884,1539900011.0
2007-10-09 14:00:00,0.9884,0.98845,0.98825,0.9883,1559599990.0
2007-10-09 14:05:00,0.9883,0.98845,0.9879,0.9882,1941800006.0
2007-10-09 14:10:00,0.9882,0.9885,0.9879,0.9879,3572399995.0
2007-10-09 14:15:00,0.9879,0.988,0.9867,0.9874,4756100004.0
2007-10-09 14:20:00,0.98735,0.98765,0.9871,0.9872,7212000001.0
2007-10-09 14:25:00,0.9873,0.9873,0.98685,0.9869,4532100012.0
2007-10-09 14:30:00,0.9869,0.987,0.9862,0.9865,2208299999.0
2007-10-09 14:35:00,0.98635,0.9869,0.9863,0.9869,5024800009.0
2007-10-09 14:40:00,0.98695,0.98755,0.98685,0.9873,3006499993.0
2007-10-09 14:45:00,0.9873,0.9877,0.9873,0.9875,2292800008.0
2007-10-09 14:50:00,0.9875,0.98775,0.98735,0.98745,1365700015.0
2007-10-09 14:55:00,0.98745,0.98765,0.98735,0.98755,746399995.0
2007-10-09 15:00:00,0.98755,0.9876,0.98735,0.98745,461399998.0
2007-10-09 15:05:00,0.98745,0.98785,0.98735,0.9878,1395699997.0
2007-10-09 15:10:00,0.988,0.9889,0.988,0.9884,3007500013.0
2007-10-09 15:15:00,0.9883,0.9887,0.9882,0.98845,3590999994.0
2007-10-09 15:20:00,0.9885,0.9887,0.98805,0.9883,2848650007.0
2007-10-09 15:25:00,0.9883,0.9886,0.98805,0.98805,1205200000.0
2007-10-09 15:30:00,0.98805,0.98805,0.98735,0.9874,2504399987.0
2007-10-09 15:35:00,0.9874,0.98745,0.98695,0.98695,1602046661.0
2007-10-09 15:40:00,0.98695,0.98715,0.9867,0.9867,1725999985.0
2007-10-09 15:45:00,0.9867,0.98695,0.9861,0.9861,3592500002.0
2007-10-09 15:50:00,0.9861,0.9863,0.98585,0.9863,2383000003.0
2007-10-09 15:55:00,0.98625,0.9867,0.98625,0.9864,3478399994.0
2007-10-09 16:00:00,0.9864,0.9869,0.9863,0.9867,5434150013.0
2007-10-09 16:05:00,0.9867,0.9872,0.9866,0.9871,6744600022.0
2007-10-09 16:10:00,0.9871,0.9874,0.98695,0.98695,3355100004.0
2007-10-09 16:15:00,0.98695,0.98735,0.9869,0.987,1998899990.0
2007-10-09 16:20:00,0.98695,0.9871,0.9861,0.9861,2706000006.0
2007-10-09 16:25:00,0.9861,0.9863,0.9853,0.9863,6645400009.0
2007-10-09 16:30:00,0.9863,0.9865,0.9861,0.9865,3150393254.0
2007-10-09 16:35:00,0.9865,0.9865,0.98575,0.9858,5870100006.0
2007-10-09 16:40:00,0.9858,0.9858,0.98445,0.9848,5349000006.0
2007-10-09 16:45:00,0.9848,0.9849,0.9842,0.9844,5649700014.0
2007-10-09 16:50:00,0.9841,0.9845,0.9836,0.98425,5214199978.0
2007-10-09 16:55:00,0.9841,0.9845,0.98365,0.98435,9312421542.0
2007-10-09 17:00:00,0.9844,0.9846,0.984,0.98415,7733599972.0
2007-10-09 17:05:00,0.9841,0.9841,0.9837,0.984,3469900005.0
2007-10-09 17:10:00,0.984,0.9843,0.9839,0.9841,4510599987.0
2007-10-09 17:15:00,0.9841,0.9844,0.984,0.9841,5261900012.0
2007-10-09 17:20:00,0.9841,0.9843,0.9838,0.9842,7208999968.0
2007-10-09 17:25:00,0.9842,0.9843,0.984,0.9843,3933199992.0
2007-10-09 17:30:00,0.9843,0.9847,0.9842,0.9847,3869699997.0
2007-10-09 17:35:00,0.9847,0.9848,0.9845,0.9847,3126000007.0
2007-10-09 17:40:00,0.9847,0.9854,0.9846,0.9849,3455800008.0
2007-10-09 17:45:00,0.9849,0.9857,0.9847,0.985,2417499998.0
2007-10-09 17:50:00,0.985,0.9851,0.98465,0.985,2879500000.0
2007-10-09 17:55:00,0.9849,0.9849,0.9843,0.98455,1971100009.0
2007-10-09 18:00:00,0.9846,0.9846,0.98405,0.98405,4251299993.0
2007-10-09 18:05:00,0.9841,0.9842,0.984,0.9841,1224900000.0
2007-10-09 18:10:00,0.9841,0.98415,0.9825,0.9828,3633900013.0
2007-10-09 18:15:00,0.98275,0.9831,0.98275,0.9831,2421500006.0
2007-10-09 18:20:00,0.983,0.98305,0.98275,0.98295,2194900000.0
2007-10-09 18:25:00,0.9831,0.9833,0.983,0.9833,659500001.0
2007-10-09 18:30:00,0.9833,0.9835,0.983,0.9831,2213900016.0
2007-10-09 18:35:00,0.9831,0.9831,0.98255,0.9828,2049899995.0
2007-10-09 18:40:00,0.9828,0.9831,0.98258,0.98271,792600006.0
2007-10-09 18:45:00,0.98305,0.98305,0.98245,0.98255,1434800009.0
2007-10-09 18:50:00,0.98255,0.9829,0.9821,0.98265,2149300005.0
2007-10-09 18:55:00,0.9827,0.9829,0.9827,0.9828,1677600011.0
2007-10-09 19:00:00,0.9828,0.983,0.9826,0.98265,1051499997.0
2007-10-09 19:05:00,0.9827,0.9829,0.9827,0.9828,866500000.0
2007-10-09 19:10:00,0.9828,0.9828,0.98255,0.9828,649200000.0
2007-10-09 19:15:00,0.9828,0.9828,0.9827,0.9828,142656168.0
2007-10-09 19:20:00,0.9828,0.9828,0.98246,0.98247,112601050.0
2007-10-09 19:25:00,0.98275,0.9828,0.9826,0.9826,1080780842.0
2007-10-09 19:30:00,0.9826,0.98275,0.98255,0.9826,902500002.0
2007-10-09 19:35:00,0.98265,0.9829,0.98265,0.9828,1030399995.0
2007-10-09 19:40:00,0.9828,0.9829,0.98275,0.98275,497100000.0
2007-10-09 19:45:00,0.9828,0.9832,0.98275,0.9829,1040299995.0
2007-10-09 19:50:00,0.9829,0.98305,0.9827,0.98275,1387300002.0
2007-10-09 19:55:00,0.98275,0.9832,0.98275,0.9831,452000000.0
2007-10-09 20:00:00,0.9832,0.9841,0.9828,0.9832,4061899993.0
2007-10-09 20:05:00,0.9832,0.9835,0.98295,0.9834,3020099994.0
2007-10-09 20:10:00,0.9834,0.9835,0.9832,0.9832,1581600002.0
2007-10-09 20:15:00,0.9832,0.9833,0.9829,0.983,1908500009.0
2007-10-09 20:20:00,0.983,0.9833,0.98285,0.9832,1569999992.0
2007-10-09 20:25:00,0.9832,0.9833,0.983,0.983,1267149996.0
2007-10-09 20:30:00,0.983,0.983,0.9823,0.9825,2565199995.0
2007-10-09 20:35:00,0.9825,0.9828,0.982,0.9827,2806499995.0
2007-10-09 20:40:00,0.9827,0.983,0.98265,0.9828,2292899996.0
2007-10-09 20:45:00,0.9828,0.9829,0.982,0.982,3958400023.0
2007-10-09 20:50:00,0.982,0.9826,0.98185,0.9825,2677000000.0
2007-10-09 20:55:00,0.9825,0.98315,0.9825,0.98315,2108100002.0
2007-10-09 21:00:00,0.98315,0.9834,0.98285,0.9833,4333699993.0
2007-10-09 21:05:00,0.9833,0.9835,0.9829,0.9831,1274600005.0
2007-10-09 21:10:00,0.9831,0.9834,0.9831,0.9833,167300000.0
2007-10-09 21:15:00,0.9833,0.98345,0.9832,0.98325,455600001.0
2007-10-09 21:20:00,0.98325,0.9834,0.9832,0.9833,580399997.0
2007-10-09 21:25:00,0.9833,0.98345,0.9833,0.9834,221200002.0
2007-10-09 21:30:00,0.9834,0.9834,0.98325,0.9833,875700004.0
2007-10-09 21:35:00,0.98325,0.9834,0.9832,0.9833,631500001.0
2007-10-09 21:40:00,0.9833,0.9834,0.9831,0.9831,1744299999.0
2007-10-09 21:45:00,0.9831,0.9833,0.983,0.983,1721199999.0
2007-10-09 21:50:00,0.983,0.983,0.9825,0.9825,527400003.0
2007-10-09 21:55:00,0.9825,0.9829,0.9823,0.9825,2982098235.0
2007-10-09 22:00:00,0.9825,0.9827,0.9824,0.9824,1043400000.0
2007-10-09 22:05:00,0.9824,0.9826,0.98235,0.9826,464100000.0
2007-10-09 22:10:00,0.9826,0.9827,0.9822,0.9823,1287200002.0
2007-10-09 22:15:00,0.9824,0.9829,0.98225,0.9827,494800002.0
2007-10-09 22:20:00,0.9827,0.9829,0.98255,0.9827,704299997.0
2007-10-09 22:25:00,0.9828,0.9829,0.9822,0.9824,1159100000.0
2007-10-09 22:30:00,0.9824,0.9825,0.98195,0.98205,2462999992.0
2007-10-09 22:35:00,0.9821,0.9822,0.9814,0.9815,2834799983.0
2007-10-09 22:40:00,0.9815,0.9817,0.9813,0.9813,648900000.0
2007-10-09 22:45:00,0.9813,0.9815,0.9812,0.9813,152100000.0
2007-10-09 22:50:00,0.9813,0.9816,0.9813,0.9815,106600000.0
2007-10-09 22:55:00,0.9815,0.98165,0.9813,0.9813,123100000.0
2007-10-09 23:00:00,0.9812,0.9813,0.9809,0.9809,267800000.0
2007-10-09 23:05:00,0.9809,0.9809,0.979,0.9799,1599399987.0
2007-10-09 23:10:00,0.9799,0.9803,0.9795,0.98,866799997.0
2007-10-09 23:15:00,0.98,0.9806,0.9799,0.9805,1048100002.0
2007-10-09 23:20:00,0.9805,0.9807,0.9805,0.9806,416700001.0
2007-10-09 23:25:00,0.9807,0.9812,0.9807,0.9811,457099997.0
2007-10-09 23:30:00,0.9811,0.9814,0.98071,0.9812,203600000.0
2007-10-09 23:35:00,0.98104,0.9815,0.98092,0.9815,369099997.0
2007-10-09 23:40:00,0.9815,0.9815,0.98127,0.9815,240500001.0
2007-10-09 23:45:00,0.9814,0.9818,0.98118,0.9815,226700000.0
2007-10-09 23:50:00,0.9815,0.9815,0.9811,0.9814,268600000.0
2007-10-09 23:55:00,0.98127,0.9814,0.98075,0.98075,111899999.0
2007-10-10 00:00:00,0.9812,0.9815,0.98105,0.98135,358300000.0
2007-10-10 00:05:00,0.9814,0.9821,0.9814,0.9818,710700006.0
2007-10-10 00:10:00,0.9818,0.9823,0.9818,0.9823,281499998.0
2007-10-10 00:15:00,0.9822,0.9824,0.9819,0.982,220800001.0
2007-10-10 00:20:00,0.982,0.9825,0.9819,0.9823,460600001.0
2007-10-10 00:25:00,0.9823,0.9825,0.9823,0.9825,270999998.0
2007-10-10 00:30:00,0.9825,0.9828,0.9824,0.9825,345500000.0
2007-10-10 00:35:00,0.9825,0.983,0.9825,0.9829,759600000.0
2007-10-10 00:40:00,0.9829,0.9829,0.9825,0.9826,797200000.0
2007-10-10 00:45:00,0.9827,0.983,0.98265,0.9827,422800000.0
2007-10-10 00:50:00,0.9827,0.9828,0.98237,0.9824,372800001.0
2007-10-10 00:55:00,0.98216,0.9826,0.98197,0.9825,377300001.0
2007-10-10 01:00:00,0.9825,0.9828,0.98215,0.98237,977199997.0
2007-10-10 01:05:00,0.98275,0.9828,0.98238,0.98247,449400003.0
2007-10-10 01:10:00,0.98243,0.9827,0.98241,0.98265,142900000.0
2007-10-10 01:15:00,0.98265,0.98265,0.9824,0.9825,523900000.0
2007-10-10 01:20:00,0.9826,0.9826,0.98229,0.98235,340100000.0
2007-10-10 01:25:00,0.9824,0.9824,0.9822,0.9824,157900000.0
2007-10-10 01:30:00,0.9824,0.9824,0.9823,0.9823,670999994.0
2007-10-10 01:35:00,0.98195,0.9823,0.98188,0.98206,377099999.0
2007-10-10 01:40:00,0.9823,0.9823,0.98205,0.98225,176500000.0
2007-10-10 01:45:00,0.98225,0.98225,0.98174,0.982,343399995.0
2007-10-10 01:50:00,0.9822,0.9823,0.98186,0.9821,170500000.0
2007-10-10 01:55:00,0.9821,0.9821,0.98182,0.9821,365100003.0
2007-10-10 02:00:00,0.9821,0.9824,0.98182,0.98195,1699299999.0
2007-10-10 02:05:00,0.9823,0.9824,0.98187,0.9822,1476800002.0
2007-10-10 02:10:00,0.9822,0.9822,0.98195,0.982,1525500000.0
2007-10-10 02:15:00,0.982,0.982,0.9815,0.9817,2137900042.0
2007-10-10 02:20:00,0.9816,0.9817,0.98125,0.9817,166200000.0
2007-10-10 02:25:00,0.9817,0.9819,0.98138,0.9818,930600001.0
2007-10-10 02:30:00,0.9818,0.9825,0.9818,0.9825,1060700006.0
2007-10-10 02:35:00,0.98245,0.98245,0.98163,0.98195,1047499995.0
2007-10-10 02:40:00,0.98189,0.9825,0.98171,0.9822,574100000.0
2007-10-10 02:45:00,0.98215,0.9822,0.98169,0.9822,141700000.0
2007-10-10 02:50:00,0.98193,0.9824,0.98175,0.98215,555800009.0
2007-10-10 02:55:00,0.9822,0.9822,0.98173,0.98189,205299998.0
2007-10-10 03:00:00,0.9822,0.9823,0.98181,0.98192,112000000.0
2007-10-10 03:05:00,0.98207,0.9822,0.98175,0.9819,738900004.0
2007-10-10 03:10:00,0.9819,0.9826,0.9819,0.9826,409200000.0
2007-10-10 03:15:00,0.9826,0.9827,0.9826,0.9826,206600000.0
2007-10-10 03:20:00,0.9825,0.9825,0.9824,0.98245,224099999.0
2007-10-10 03:25:00,0.9825,0.9825,0.98245,0.9825,67400000.0
2007-10-10 03:30:00,0.9825,0.9825,0.98183,0.98222,829599995.0
2007-10-10 03:35:00,0.9824,0.9825,0.98207,0.9824,450500002.0
2007-10-10 03:40:00,0.9823,0.9823,0.98215,0.9823,616199999.0
2007-10-10 03:45:00,0.98225,0.98235,0.9822,0.98228,89300000.0
2007-10-10 03:50:00,0.9824,0.98255,0.98235,0.9824,201000000.0
2007-10-10 03:55:00,0.9824,0.9824,0.98197,0.9823,133100000.0
2007-10-10 04:00:00,0.9823,0.9823,0.98174,0.98195,95800000.0
2007-10-10 04:05:00,0.9822,0.9822,0.98181,0.9821,455200002.0
2007-10-10 04:10:00,0.98178,0.9821,0.98163,0.982,288200001.0
2007-10-10 04:15:00,0.9821,0.9821,0.98159,0.98159,613199996.0
2007-10-10 04:20:00,0.9819,0.9819,0.9817,0.9818,322500000.0
2007-10-10 04:25:00,0.9818,0.9818,0.98156,0.9818,229500000.0
2007-10-10 04:30:00,0.9818,0.9818,0.9815,0.9818,245100000.0
2007-10-10 04:35:00,0.9818,0.9819,0.98155,0.98158,354500000.0
2007-10-10 04:40:00,0.98158,0.982,0.98158,0.9819,359799997.0
2007-10-10 04:45:00,0.982,0.982,0.98147,0.9819,552000000.0
2007-10-10 04:50:00,0.9819,0.9822,0.9818,0.982,820500005.0
2007-10-10 04:55:00,0.9818,0.9823,0.98156,0.9822,456899999.0
2007-10-10 05:00:00,0.98189,0.9822,0.98167,0.982,94400000.0
2007-10-10 05:05:00,0.98198,0.9822,0.98185,0.9822,312600000.0
2007-10-10 05:10:00,0.9822,0.9822,0.98178,0.9818,151300000.0
2007-10-10 05:15:00,0.9822,0.9822,0.98169,0.98175,374000000.0
2007-10-10 05:20:00,0.9821,0.9823,0.98164,0.982,1502899997.0
2007-10-10 05:25:00,0.9821,0.9823,0.98183,0.9823,787700001.0
2007-10-10 05:30:00,0.9823,0.9824,0.98164,0.982,1078599998.0
2007-10-10 05:35:00,0.9822,0.9822,0.98185,0.98191,344000000.0
2007-10-10 05:40:00,0.98198,0.98215,0.98192,0.98212,576199999.0
2007-10-10 05:45:00,0.9822,0.9822,0.98194,0.9822,414300001.0
2007-10-10 05:50:00,0.9822,0.9822,0.9821,0.9821,66900001.0
2007-10-10 05:55:00,0.9822,0.9822,0.9817,0.9819,593608000.0
2007-10-10 06:00:00,0.9819,0.9819,0.98143,0.98168,1856996496.0
2007-10-10 06:05:00,0.98162,0.9819,0.98136,0.9817,945899998.0
2007-10-10 06:10:00,0.98146,0.9819,0.98146,0.9819,1090900014.0
2007-10-10 06:15:00,0.9819,0.982,0.98168,0.98175,824200002.0
2007-10-10 06:20:00,0.98186,0.982,0.9817,0.98177,814399994.0
2007-10-10 06:25:00,0.9818,0.982,0.98155,0.982,1052100006.0
2007-10-10 06:30:00,0.982,0.9822,0.98195,0.982,701200009.0
2007-10-10 06:35:00,0.982,0.9822,0.98165,0.98184,866099998.0
2007-10-10 06:40:00,0.9821,0.9821,0.98175,0.9819,530400002.0
2007-10-10 06:45:00,0.98165,0.982,0.98145,0.98181,546600004.0
2007-10-10 06:50:00,0.98172,0.982,0.98162,0.982,621900000.0
2007-10-10 06:55:00,0.9819,0.982,0.9819,0.982,2569400066.0
2007-10-10 07:00:00,0.982,0.9821,0.98185,0.982,4258400047.0
2007-10-10 07:05:00,0.982,0.9821,0.9818,0.982,2018599973.0
2007-10-10 07:10:00,0.982,0.9821,0.9819,0.982,297400000.0
2007-10-10 07:15:00,0.98187,0.982,0.98176,0.982,668000005.0
2007-10-10 07:20:00,0.98185,0.982,0.98185,0.982,739400002.0
2007-10-10 07:25:00,0.9819,0.982,0.9819,0.982,87200000.0
2007-10-10 07:30:00,0.982,0.9821,0.9818,0.9818,727599997.0
2007-10-10 07:35:00,0.9818,0.9819,0.9818,0.9818,713099999.0
2007-10-10 07:40:00,0.9818,0.9818,0.9808,0.9811,1977300008.0
2007-10-10 07:45:00,0.9812,0.9812,0.9807,0.9811,3300499993.0
2007-10-10 07:50:00,0.9811,0.9813,0.9809,0.9811,1336800021.0
2007-10-10 07:55:00,0.981,0.9814,0.9809,0.9814,1969799998.0
2007-10-10 08:00:00,0.9814,0.9814,0.9811,0.9812,648400001.0
2007-10-10 08:05:00,0.9812,0.9813,0.98037,0.9812,423300000.0
2007-10-10 08:10:00,0.9812,0.9812,0.98095,0.98095,812799997.0
2007-10-10 08:15:00,0.98095,0.9812,0.9808,0.9812,639400000.0
2007-10-10 08:20:00,0.9812,0.9818,0.98115,0.9816,3578900006.0
2007-10-10 08:25:00,0.9816,0.9818,0.98145,0.98155,2470199990.0
2007-10-10 08:30:00,0.98155,0.9818,0.9813,0.9813,1290400010.0
2007-10-10 08:35:00,0.9813,0.9813,0.97965,0.9808,2939299986.0
2007-10-10 08:40:00,0.9808,0.9809,0.9803,0.9806,2181499978.0
2007-10-10 08:45:00,0.9806,0.9807,0.9805,0.9806,267900002.0
2007-10-10 08:50:00,0.9806,0.9808,0.9806,0.9808,870699992.0
2007-10-10 08:55:00,0.9808,0.9808,0.9801,0.9802,761800000.0
2007-10-10 09:00:00,0.9803,0.9803,0.97945,0.9796,1420799998.0
2007-10-10 09:05:00,0.9796,0.9799,0.9794,0.9799,1435699999.0
2007-10-10 09:10:00,0.9799,0.9802,0.9798,0.9802,701000000.0
2007-10-10 09:15:00,0.9801,0.9804,0.9801,0.9801,1252960342.0
2007-10-10 09:20:00,0.9802,0.9805,0.98,0.9804,2147799997.0
2007-10-10 09:25:00,0.9804,0.9808,0.9804,0.9807,1317599999.0
2007-10-10 09:30:00,0.9807,0.9807,0.9802,0.9803,1103779998.0
2007-10-10 09:35:00,0.9803,0.9805,0.98013,0.9805,841200000.0
2007-10-10 09:40:00,0.9805,0.9805,0.9803,0.98045,368500001.0
2007-10-10 09:45:00,0.9805,0.9813,0.9805,0.9808,2829900002.0
2007-10-10 09:50:00,0.9808,0.98115,0.9806,0.98095,730299999.0
2007-10-10 09:55:00,0.981,0.9815,0.9809,0.98095,1339699998.0
2007-10-10 10:00:00,0.981,0.9813,0.981,0.9812,736199999.0
2007-10-10 10:05:00,0.9812,0.9814,0.981,0.9812,1033099996.0
2007-10-10 10:10:00,0.9812,0.9813,0.98055,0.9806,583699999.0
2007-10-10 10:15:00,0.9806,0.9806,0.98025,0.9804,3392799994.0
2007-10-10 10:20:00,0.9804,0.98055,0.9803,0.9805,1909799989.0
2007-10-10 10:25:00,0.9805,0.981,0.9805,0.981,1130700007.0
2007-10-10 10:30:00,0.9811,0.9811,0.9804,0.98055,2413899994.0
2007-10-10 10:35:00,0.98055,0.98055,0.9798,0.98,1103840296.0
2007-10-10 10:40:00,0.98,0.9802,0.9796,0.9798,1866700001.0
2007-10-10 10:45:00,0.9798,0.9808,0.9798,0.98065,2819699991.0
2007-10-10 10:50:00,0.98065,0.9808,0.98036,0.98075,1561899999.0
2007-10-10 10:55:00,0.98075,0.9809,0.9807,0.9807,1076099999.0
2007-10-10 11:00:00,0.9807,0.9807,0.9803,0.98055,1210699993.0
2007-10-10 11:05:00,0.98055,0.9807,0.9805,0.9806,405200001.0
2007-10-10 11:10:00,0.9806,0.9808,0.9805,0.98065,1385199995.0
2007-10-10 11:15:00,0.9806,0.9811,0.9806,0.981,2597500004.0
2007-10-10 11:20:00,0.981,0.9811,0.98085,0.9811,340000001.0
2007-10-10 11:25:00,0.9811,0.9814,0.98095,0.9814,1873554006.0
2007-10-10 11:30:00,0.9814,0.9814,0.981,0.9811,1446300007.0
2007-10-10 11:35:00,0.9811,0.9811,0.98085,0.98085,928800001.0
2007-10-10 11:40:00,0.9809,0.98105,0.9809,0.98105,814299997.0
2007-10-10 11:45:00,0.98105,0.9814,0.98105,0.9813,663899999.0
2007-10-10 11:50:00,0.9813,0.9813,0.9809,0.9809,723986660.0
2007-10-10 11:55:00,0.9809,0.981,0.9807,0.9808,815599995.0
2007-10-10 12:00:00,0.9808,0.9808,0.9804,0.9808,1506899986.0
2007-10-10 12:05:00,0.9808,0.9808,0.9803,0.9804,1106000006.0
2007-10-10 12:10:00,0.9803,0.9804,0.9802,0.9803,901500006.0
2007-10-10 12:15:00,0.9803,0.9803,0.97975,0.9799,1115500000.0
2007-10-10 12:20:00,0.9798,0.98,0.9795,0.9799,2184600009.0
2007-10-10 12:25:00,0.97985,0.98,0.9796,0.97995,2543799996.0
2007-10-10 12:30:00,0.98,0.9803,0.9799,0.9801,1701599993.0
2007-10-10 12:35:00,0.9801,0.9802,0.9799,0.9801,1035900002.0
2007-10-10 12:40:00,0.9801,0.9801,0.9796,0.9797,941900002.0
2007-10-10 12:45:00,0.9797,0.9799,0.9796,0.9797,652599992.0
2007-10-10 12:50:00,0.9797,0.98,0.9795,0.9799,1344100001.0
2007-10-10 12:55:00,0.9799,0.9799,0.9796,0.9797,1901461124.0
2007-10-10 13:00:00,0.9798,0.9799,0.9794,0.9794,1920800007.0
2007-10-10 13:05:00,0.9795,0.9799,0.9791,0.9797,2163799999.0
2007-10-10 13:10:00,0.9798,0.98,0.9795,0.9799,1513499997.0
2007-10-10 13:15:00,0.9799,0.9806,0.9799,0.9802,2838599999.0
2007-10-10 13:20:00,0.9802,0.9802,0.9798,0.9798,843000000.0
2007-10-10 13:25:00,0.9798,0.9805,0.9798,0.9801,1310899999.0
2007-10-10 13:30:00,0.9801,0.9802,0.9798,0.98015,2842699986.0
2007-10-10 13:35:00,0.9802,0.9811,0.98015,0.9807,1195899998.0
2007-10-10 13:40:00,0.9807,0.9813,0.9807,0.981,1366000000.0
2007-10-10 13:45:00,0.981,0.9814,0.981,0.9811,749000000.0
2007-10-10 13:50:00,0.9811,0.9811,0.9806,0.9807,1220483285.0
2007-10-10 13:55:00,0.98035,0.9813,0.98035,0.9813,692099999.0
2007-10-10 14:00:00,0.9813,0.9813,0.9808,0.98095,1465800000.0
2007-10-10 14:05:00,0.98095,0.9813,0.9807,0.981,1433500004.0
2007-10-10 14:10:00,0.981,0.9812,0.9809,0.9811,1820800002.0
2007-10-10 14:15:00,0.9811,0.9811,0.9807,0.9807,1780999995.0
2007-10-10 14:20:00,0.9807,0.9808,0.98015,0.9805,4604550004.0
2007-10-10 14:25:00,0.9806,0.9813,0.98045,0.981,2364399996.0
2007-10-10 14:30:00,0.981,0.9812,0.9804,0.9805,2053900002.0
2007-10-10 14:35:00,0.9805,0.9809,0.98025,0.9809,2513800000.0
2007-10-10 14:40:00,0.9808,0.9812,0.9808,0.981,1238200000.0
2007-10-10 14:45:00,0.981,0.9812,0.98075,0.9809,1446699998.0
2007-10-10 14:50:00,0.9809,0.9816,0.9807,0.98075,2411199999.0
2007-10-10 14:55:00,0.9808,0.9812,0.98075,0.9808,1034000000.0
2007-10-10 15:00:00,0.9808,0.9816,0.9807,0.9813,3427699995.0
2007-10-10 15:05:00,0.98125,0.9813,0.981,0.9812,1262300006.0
2007-10-10 15:10:00,0.9812,0.9824,0.98115,0.9824,5721700005.0
2007-10-10 15:15:00,0.9824,0.9832,0.982,0.9824,4549600016.0
2007-10-10 15:20:00,0.9824,0.9827,0.98205,0.98205,4874299998.0
2007-10-10 15:25:00,0.9821,0.9823,0.9815,0.9819,5338800012.0
2007-10-10 15:30:00,0.9819,0.9823,0.9819,0.98205,2631899998.0
2007-10-10 15:35:00,0.9821,0.9826,0.9817,0.9819,3603700005.0
2007-10-10 15:40:00,0.9819,0.98215,0.9816,0.98195,3971699999.0
2007-10-10 15:45:00,0.98195,0.982,0.9815,0.98165,2675700009.0
2007-10-10 15:50:00,0.98165,0.98205,0.98125,0.9819,3343200003.0
2007-10-10 15:55:00,0.9819,0.98195,0.9814,0.9814,2736971932.0
2007-10-10 16:00:00,0.98135,0.9818,0.9813,0.9816,4668630938.0
2007-10-10 16:05:00,0.9816,0.9816,0.98105,0.9815,1901699995.0
2007-10-10 16:10:00,0.9815,0.9815,0.9812,0.98125,5905561743.0
2007-10-10 16:15:00,0.98125,0.9816,0.9812,0.9814,7951539359.0
2007-10-10 16:20:00,0.9815,0.98165,0.98145,0.9815,4084400008.0
2007-10-10 16:25:00,0.98155,0.98175,0.98145,0.98165,1611500004.0
2007-10-10 16:30:00,0.9817,0.98185,0.9814,0.98175,1723100002.0
2007-10-10 16:35:00,0.98175,0.98185,0.9812,0.98155,4265199999.0
2007-10-10 16:40:00,0.98155,0.9823,0.98145,0.9821,5010899995.0
2007-10-10 16:45:00,0.9821,0.9825,0.982,0.9824,5435850010.0
2007-10-10 16:50:00,0.9824,0.9833,0.9824,0.9829,5864200009.0
2007-10-10 16:55:00,0.983,0.9832,0.9823,0.9824,7496299991.0
2007-10-10 17:00:00,0.9824,0.9825,0.9822,0.9823,4562100002.0
2007-10-10 17:05:00,0.9823,0.9828,0.9816,0.9825,5877399990.0
2007-10-10 17:10:00,0.9825,0.9827,0.9824,0.9824,2757599993.0
2007-10-10 17:15:00,0.9824,0.983,0.98235,0.9828,5812999992.0
2007-10-10 17:20:00,0.9828,0.9829,0.98235,0.98275,3563499999.0
2007-10-10 17:25:00,0.9828,0.9828,0.982,0.9821,3634199999.0
2007-10-10 17:30:00,0.9821,0.9823,0.9819,0.9819,2362699999.0
2007-10-10 17:35:00,0.9819,0.9822,0.9817,0.9817,2226204188.0
2007-10-10 17:40:00,0.9817,0.9817,0.98115,0.9814,3584599991.0
2007-10-10 17:45:00,0.9814,0.98145,0.9813,0.9814,1363100006.0
2007-10-10 17:50:00,0.9814,0.98155,0.9813,0.98145,954100000.0
2007-10-10 17:55:00,0.9814,0.9815,0.9813,0.9813,995599999.0
2007-10-10 18:00:00,0.9813,0.9817,0.9812,0.9814,2286699995.0
2007-10-10 18:05:00,0.9814,0.9816,0.98135,0.9814,1770099995.0
2007-10-10 18:10:00,0.9814,0.9815,0.9811,0.9813,1952700002.0
2007-10-10 18:15:00,0.9813,0.98145,0.9812,0.9814,1249099998.0
2007-10-10 18:20:00,0.9814,0.9815,0.98125,0.9815,795699998.0
2007-10-10 18:25:00,0.9816,0.982,0.9814,0.9819,1900399997.0
2007-10-10 18:30:00,0.9819,0.9819,0.9817,0.9818,659399999.0
2007-10-10 18:35:00,0.9818,0.9818,0.9817,0.9817,646100003.0
2007-10-10 18:40:00,0.9817,0.9817,0.9815,0.9815,1149199998.0
2007-10-10 18:45:00,0.9815,0.9817,0.9814,0.9814,957300006.0
2007-10-10 18:50:00,0.9814,0.9816,0.98135,0.9814,1179100002.0
2007-10-10 18:55:00,0.9814,0.9815,0.98135,0.9814,1018799996.0
2007-10-10 19:00:00,0.9814,0.9817,0.9814,0.9815,2835300008.0
2007-10-10 19:05:00,0.9815,0.9816,0.98095,0.9812,3673899998.0
2007-10-10 19:10:00,0.9812,0.9814,0.9812,0.98135,626400000.0
2007-10-10 19:15:00,0.9814,0.9816,0.9812,0.98145,335100000.0
2007-10-10 19:20:00,0.98145,0.9819,0.98145,0.9817,980600001.0
2007-10-10 19:25:00,0.9817,0.982,0.9817,0.982,1007300001.0
2007-10-10 19:30:00,0.982,0.9822,0.982,0.9822,1032199993.0
2007-10-10 19:35:00,0.9822,0.9822,0.98155,0.98165,2112999992.0
2007-10-10 19:40:00,0.9817,0.9819,0.9816,0.9818,946200000.0
2007-10-10 19:45:00,0.9819,0.9822,0.9819,0.9821,722500004.0
2007-10-10 19:50:00,0.9821,0.9822,0.9819,0.982,1583500004.0
2007-10-10 19:55:00,0.9821,0.9825,0.982,0.9822,3055400007.0
2007-10-10 20:00:00,0.9822,0.9824,0.98215,0.9823,1518899990.0
2007-10-10 20:05:00,0.9823,0.9826,0.9823,0.9825,1079649996.0
2007-10-10 20:10:00,0.9825,0.9829,0.9824,0.98265,1868499993.0
2007-10-10 20:15:00,0.9827,0.9827,0.9823,0.9823,1027300000.0
2007-10-10 20:20:00,0.9823,0.9824,0.9818,0.9819,1250999993.0
2007-10-10 20:25:00,0.9819,0.9823,0.9814,0.9817,3052899997.0
2007-10-10 20:30:00,0.9817,0.982,0.9815,0.9819,1813800007.0
2007-10-10 20:35:00,0.9819,0.9819,0.98155,0.9817,2236400005.0
2007-10-10 20:40:00,0.9817,0.9818,0.9815,0.9816,1864000002.0
2007-10-10 20:45:00,0.9816,0.9818,0.9814,0.9815,3564700015.0
2007-10-10 20:50:00,0.9815,0.9816,0.98125,0.9813,1770200005.0
2007-10-10 20:55:00,0.9813,0.9814,0.9811,0.9813,3318999990.0
2007-10-10 21:00:00,0.9813,0.9814,0.981,0.9813,3103300004.0
2007-10-10 21:05:00,0.9813,0.9813,0.981,0.9811,1128299997.0
2007-10-10 21:10:00,0.9811,0.9811,0.9807,0.9808,1269700004.0
2007-10-10 21:15:00,0.98075,0.9809,0.9806,0.98075,414722000.0
2007-10-10 21:20:00,0.9807,0.9812,0.9806,0.9807,811200004.0
2007-10-10 21:25:00,0.9807,0.9807,0.9805,0.9806,1018900000.0
2007-10-10 21:30:00,0.9806,0.9808,0.98045,0.9806,675999999.0
2007-10-10 21:35:00,0.9806,0.9807,0.98045,0.9807,272100000.0
2007-10-10 21:40:00,0.9807,0.9807,0.9805,0.98055,811500001.0
2007-10-10 21:45:00,0.98065,0.9808,0.98055,0.9806,510900000.0
2007-10-10 21:50:00,0.98055,0.9808,0.98055,0.9806,832800000.0
2007-10-10 21:55:00,0.9806,0.9806,0.9802,0.9802,1076294385.0
2007-10-10 22:00:00,0.9802,0.9802,0.97985,0.9801,807099998.0
2007-10-10 22:05:00,0.9801,0.98055,0.9801,0.9805,870599996.0
2007-10-10 22:10:00,0.98045,0.981,0.98045,0.9808,764000001.0
2007-10-10 22:15:00,0.9808,0.981,0.98065,0.9808,501000001.0
2007-10-10 22:20:00,0.9808,0.981,0.98035,0.98035,491900001.0
2007-10-10 22:25:00,0.9803,0.9806,0.98025,0.9805,541400000.0
2007-10-10 22:30:00,0.9805,0.9807,0.98045,0.9807,1687600002.0
2007-10-10 22:35:00,0.9807,0.9809,0.9805,0.9808,2281200000.0
2007-10-10 22:40:00,0.9808,0.9811,0.9807,0.981,336199997.0
2007-10-10 22:45:00,0.9811,0.9812,0.9809,0.9812,802600000.0
2007-10-10 22:50:00,0.9812,0.9816,0.9811,0.9813,1151699991.0
2007-10-10 22:55:00,0.9814,0.9818,0.9814,0.9815,1071699985.0
2007-10-10 23:00:00,0.9815,0.9821,0.9809,0.982,218600000.0
2007-10-10 23:05:00,0.9821,0.9823,0.9821,0.9822,326500001.0
2007-10-10 23:10:00,0.9823,0.9825,0.9814,0.9816,804299999.0
2007-10-10 23:15:00,0.9816,0.9818,0.9816,0.9817,242800002.0
2007-10-10 23:20:00,0.9817,0.9817,0.98128,0.9815,188000000.0
2007-10-10 23:25:00,0.98124,0.9815,0.98112,0.9815,1078999994.0
2007-10-10 23:30:00,0.9815,0.9815,0.98125,0.9814,124699999.0
2007-10-10 23:35:00,0.9815,0.9816,0.9815,0.9815,129200000.0
2007-10-10 23:40:00,0.9815,0.9815,0.98097,0.9814,238900000.0
2007-10-10 23:45:00,0.98112,0.9818,0.9811,0.98175,316800003.0
2007-10-10 23:50:00,0.9818,0.9818,0.98132,0.9815,162600004.0
2007-10-10 23:55:00,0.98137,0.9817,0.98135,0.98148,81100000.0
2007-10-11 00:00:00,0.9816,0.9817,0.98155,0.9816,134000000.0
2007-10-11 00:05:00,0.9814,0.9817,0.98096,0.98125,461599999.0
2007-10-11 00:10:00,0.9814,0.98155,0.98129,0.98155,144799999.0
2007-10-11 00:15:00,0.9815,0.9817,0.9814,0.9817,1136699998.0
2007-10-11 00:20:00,0.9817,0.9817,0.98125,0.9814,565500003.0
2007-10-11 00:25:00,0.98132,0.98155,0.98105,0.98145,217500000.0
2007-10-11 00:30:00,0.9815,0.9815,0.98136,0.98144,537500001.0
2007-10-11 00:35:00,0.9815,0.98167,0.9814,0.9816,159900001.0
2007-10-11 00:40:00,0.9816,0.9818,0.98135,0.9815,490800001.0
2007-10-11 00:45:00,0.9815,0.9816,0.9813,0.9813,845300000.0
2007-10-11 00:50:00,0.9812,0.9814,0.9811,0.9814,310800001.0
2007-10-11 00:55:00,0.9813,0.9819,0.98121,0.9814,404800000.0
2007-10-11 01:00:00,0.9814,0.9819,0.9813,0.9816,189600001.0
2007-10-11 01:05:00,0.9816,0.9817,0.9815,0.9816,611199991.0
2007-10-11 01:10:00,0.9816,0.98162,0.9814,0.9816,149900000.0
2007-10-11 01:15:00,0.98134,0.9816,0.98128,0.9815,379100005.0
2007-10-11 01:20:00,0.9815,0.98175,0.98132,0.98175,157200001.0
2007-10-11 01:25:00,0.98155,0.98175,0.98128,0.98163,265199998.0
2007-10-11 01:30:00,0.98158,0.98171,0.98137,0.98155,49600000.0
2007-10-11 01:35:00,0.9817,0.98225,0.9817,0.98205,371099999.0
2007-10-11 01:40:00,0.982,0.982,0.9816,0.9817,348399999.0
2007-10-11 01:45:00,0.98145,0.9818,0.98145,0.9817,236899998.0
2007-10-11 01:50:00,0.9817,0.98205,0.98133,0.98138,657599997.0
2007-10-11 01:55:00,0.98175,0.98175,0.98144,0.9816,243000002.0
2007-10-11 02:00:00,0.9816,0.98175,0.98115,0.98175,273100002.0
2007-10-11 02:05:00,0.98126,0.98175,0.98126,0.9816,151600000.0
2007-10-11 02:10:00,0.98175,0.98175,0.98119,0.98139,146000000.0
2007-10-11 02:15:00,0.98148,0.98158,0.98123,0.98143,237699999.0
2007-10-11 02:20:00,0.9817,0.9817,0.98113,0.98155,188300000.0
2007-10-11 02:25:00,0.9816,0.9816,0.98155,0.9816,1587700017.0
2007-10-11 02:30:00,0.9816,0.9818,0.9816,0.98175,3782000048.0
2007-10-11 02:35:00,0.9818,0.98185,0.98127,0.98139,1553800000.0
2007-10-11 02:40:00,0.98119,0.9817,0.98114,0.9817,470700000.0
2007-10-11 02:45:00,0.9817,0.9819,0.98165,0.98185,139600000.0
2007-10-11 02:50:00,0.9819,0.9826,0.98155,0.98235,1866600000.0
2007-10-11 02:55:00,0.98235,0.98235,0.9812,0.98135,1189299996.0
2007-10-11 03:00:00,0.98135,0.98135,0.98025,0.9806,912800000.0
2007-10-11 03:05:00,0.98065,0.98115,0.98065,0.981,1737300000.0
2007-10-11 03:10:00,0.981,0.981,0.98075,0.981,260500000.0
2007-10-11 03:15:00,0.981,0.9811,0.98069,0.98093,530000000.0
2007-10-11 03:20:00,0.9811,0.98125,0.98072,0.9812,689100000.0
2007-10-11 03:25:00,0.9812,0.9812,0.98047,0.98105,513500001.0
2007-10-11 03:30:00,0.98105,0.9814,0.98095,0.98095,772699997.0
2007-10-11 03:35:00,0.9814,0.9814,0.9812,0.9812,175500003.0
2007-10-11 03:40:00,0.98098,0.9812,0.98072,0.9811,105700000.0
2007-10-11 03:45:00,0.9811,0.9813,0.98105,0.9812,379800001.0
2007-10-11 03:50:00,0.98135,0.98135,0.9811,0.9813,247800005.0
2007-10-11 03:55:00,0.9813,0.9813,0.98105,0.9812,288299997.0
2007-10-11 04:00:00,0.9812,0.98205,0.98097,0.9816,1079000001.0
2007-10-11 04:05:00,0.9816,0.9822,0.98145,0.9818,1976699983.0
2007-10-11 04:10:00,0.9818,0.98183,0.98147,0.9816,295399999.0
2007-10-11 04:15:00,0.9816,0.98165,0.98137,0.98165,194000001.0
2007-10-11 04:20:00,0.98165,0.98165,0.98155,0.9816,343500004.0
2007-10-11 04:25:00,0.98155,0.9818,0.98155,0.98175,441299999.0
2007-10-11 04:30:00,0.98175,0.98175,0.98131,0.98133,549699997.0
2007-10-11 04:35:00,0.98155,0.98195,0.98142,0.98195,479199998.0
2007-10-11 04:40:00,0.98195,0.98195,0.98135,0.98153,752600007.0
2007-10-11 04:45:00,0.98205,0.98205,0.9817,0.9818,621600001.0
2007-10-11 04:50:00,0.9818,0.9819,0.9817,0.9817,600599995.0
2007-10-11 04:55:00,0.9817,0.9818,0.98133,0.98155,316200001.0
2007-10-11 05:00:00,0.9817,0.9818,0.98121,0.98144,182200000.0
2007-10-11 05:05:00,0.9815,0.9817,0.98142,0.9817,72400000.0
2007-10-11 05:10:00,0.9817,0.9818,0.98118,0.9814,179800000.0
2007-10-11 05:15:00,0.9817,0.9817,0.98133,0.98135,462099992.0
2007-10-11 05:20:00,0.98127,0.9817,0.98127,0.9815,1915699992.0
2007-10-11 05:25:00,0.9815,0.9816,0.9815,0.9815,546600000.0
2007-10-11 05:30:00,0.9815,0.9815,0.9809,0.9812,817700004.0
2007-10-11 05:35:00,0.98105,0.9813,0.98086,0.9812,240599999.0
2007-10-11 05:40:00,0.9812,0.9813,0.98086,0.981,348100000.0
2007-10-11 05:45:00,0.98063,0.9812,0.98046,0.98099,722299998.0
2007-10-11 05:50:00,0.981,0.9813,0.98083,0.9813,705800001.0
2007-10-11 05:55:00,0.9813,0.9813,0.98102,0.9813,424500001.0
2007-10-11 06:00:00,0.9813,0.9814,0.9813,0.9813,696199995.0
2007-10-11 06:05:00,0.98105,0.9815,0.98091,0.9815,394300005.0
2007-10-11 06:10:00,0.9815,0.9815,0.98091,0.98097,1430099989.0
2007-10-11 06:15:00,0.98101,0.9815,0.981,0.981,977400000.0
2007-10-11 06:20:00,0.981,0.9812,0.981,0.9811,332899996.0
2007-10-11 06:25:00,0.9812,0.9814,0.98094,0.98116,357700005.0
2007-10-11 06:30:00,0.98117,0.98123,0.98101,0.98115,177700000.0
2007-10-11 06:35:00,0.9814,0.9814,0.9811,0.9814,239400001.0
2007-10-11 06:40:00,0.9814,0.9815,0.98095,0.9815,452000001.0
2007-10-11 06:45:00,0.9815,0.9819,0.9815,0.9817,432800001.0
2007-10-11 06:50:00,0.98144,0.9817,0.9812,0.9812,949600002.0
2007-10-11 06:55:00,0.98109,0.9815,0.98092,0.9812,538399997.0
2007-10-11 07:00:00,0.98097,0.9815,0.98082,0.981,2580100012.0
2007-10-11 07:05:00,0.981,0.981,0.98058,0.981,893800003.0
2007-10-11 07:10:00,0.981,0.9811,0.98095,0.9811,631400000.0
2007-10-11 07:15:00,0.9811,0.9812,0.9811,0.9812,419800000.0
2007-10-11 07:20:00,0.9812,0.9815,0.98115,0.9813,550400003.0
2007-10-11 07:25:00,0.9813,0.9814,0.98105,0.9813,546899999.0
2007-10-11 07:30:00,0.9813,0.9813,0.9809,0.9813,224349998.0
2007-10-11 07:35:00,0.9813,0.9814,0.9812,0.9814,426199998.0
2007-10-11 07:40:00,0.9814,0.9815,0.98045,0.98096,781999999.0
2007-10-11 07:45:00,0.98111,0.9814,0.9809,0.9811,833200000.0
2007-10-11 07:50:00,0.9811,0.9815,0.9811,0.9815,193399998.0
2007-10-11 07:55:00,0.9815,0.9817,0.9812,0.9815,564900000.0
2007-10-11 08:00:00,0.9815,0.9816,0.9815,0.9815,196900000.0
2007-10-11 08:05:00,0.98146,0.9815,0.98124,0.9814,330400002.0
2007-10-11 08:10:00,0.9813,0.9815,0.9811,0.9813,143799999.0
2007-10-11 08:15:00,0.9813,0.9816,0.9808,0.9809,668200000.0
2007-10-11 08:20:00,0.9809,0.981,0.9804,0.9804,992900001.0
2007-10-11 08:25:00,0.9804,0.981,0.9804,0.9809,198300000.0
2007-10-11 08:30:00,0.9808,0.981,0.9806,0.9806,550600003.0
2007-10-11 08:35:00,0.9806,0.981,0.9801,0.9803,1779899998.0
2007-10-11 08:40:00,0.9803,0.9803,0.9798,0.9801,1739800006.0
2007-10-11 08:45:00,0.9801,0.9804,0.9796,0.9799,1163500002.0
2007-10-11 08:50:00,0.9799,0.9803,0.9785,0.979,3061499992.0
2007-10-11 08:55:00,0.979,0.9794,0.9788,0.979,3726700005.0
2007-10-11 09:00:00,0.979,0.9801,0.9787,0.98,1073599998.0
2007-10-11 09:05:00,0.98,0.9807,0.98,0.9805,1984400005.0
2007-10-11 09:10:00,0.9805,0.9808,0.98,0.98005,1781950002.0
2007-10-11 09:15:00,0.98005,0.9801,0.9789,0.9789,2106099993.0
2007-10-11 09:20:00,0.9789,0.9794,0.9788,0.979,3133950000.0
2007-10-11 09:25:00,0.979,0.9796,0.979,0.9793,2434000000.0
2007-10-11 09:30:00,0.9793,0.9795,0.9792,0.9793,898399994.0
2007-10-11 09:35:00,0.9793,0.9795,0.979,0.9792,2435399989.0
2007-10-11 09:40:00,0.9793,0.9795,0.97899,0.97923,1307500012.0
2007-10-11 09:45:00,0.9794,0.9794,0.97875,0.97905,2654679227.0
2007-10-11 09:50:00,0.9791,0.9794,0.9786,0.9787,1496160425.0
2007-10-11 09:55:00,0.9787,0.9788,0.97835,0.9784,626200000.0
2007-10-11 10:00:00,0.9783,0.9783,0.9775,0.978,3917500014.0
2007-10-11 10:05:00,0.978,0.9783,0.9776,0.978,1251700001.0
2007-10-11 10:10:00,0.9776,0.9783,0.97727,0.9782,694700000.0
2007-10-11 10:15:00,0.97815,0.97815,0.9775,0.9777,1355700012.0
2007-10-11 10:20:00,0.97765,0.978,0.9776,0.9778,2287599994.0
2007-10-11 10:25:00,0.9778,0.97805,0.9777,0.97805,1077299996.0
2007-10-11 10:30:00,0.97805,0.97825,0.9775,0.9778,1944799998.0
2007-10-11 10:35:00,0.9777,0.9779,0.9775,0.9776,1063300004.0
2007-10-11 10:40:00,0.9776,0.9778,0.9775,0.9778,627700000.0
2007-10-11 10:45:00,0.9778,0.9785,0.9776,0.97765,3255678308.0
2007-10-11 10:50:00,0.9776,0.9782,0.97745,0.9776,2415240008.0
2007-10-11 10:55:00,0.9776,0.9777,0.9771,0.9772,2012670001.0
2007-10-11 11:00:00,0.9772,0.9777,0.97705,0.9773,1978781116.0
2007-10-11 11:05:00,0.9773,0.9773,0.97675,0.9771,1517900000.0
2007-10-11 11:10:00,0.977,0.9774,0.9765,0.9772,1477899993.0
2007-10-11 11:15:00,0.9772,0.9773,0.977,0.9772,1136500000.0
2007-10-11 11:20:00,0.9772,0.9773,0.9768,0.9768,639800005.0
2007-10-11 11:25:00,0.9769,0.9769,0.97645,0.9766,1651500003.0
2007-10-11 11:30:00,0.9766,0.9768,0.97655,0.9767,1370899999.0
2007-10-11 11:35:00,0.9767,0.9769,0.9766,0.9767,2025600016.0
2007-10-11 11:40:00,0.9767,0.9771,0.97579,0.9769,2520929932.0
2007-10-11 11:45:00,0.9769,0.9781,0.9769,0.9772,3061299985.0
2007-10-11 11:50:00,0.9772,0.9774,0.9771,0.9772,3361899994.0
2007-10-11 11:55:00,0.9774,0.9775,0.9772,0.9773,2169100002.0
2007-10-11 12:00:00,0.9773,0.97735,0.9767,0.977,1516800008.0
2007-10-11 12:05:00,0.97695,0.9772,0.97675,0.9769,1233399997.0
2007-10-11 12:10:00,0.9769,0.977,0.9765,0.9766,1181000001.0
2007-10-11 12:15:00,0.9766,0.9767,0.9762,0.9762,748300000.0
2007-10-11 12:20:00,0.9762,0.9763,0.9756,0.976,4828500006.0
2007-10-11 12:25:00,0.9759,0.9761,0.9756,0.9757,1994299993.0
2007-10-11 12:30:00,0.9756,0.9758,0.9755,0.9755,3007600015.0
2007-10-11 12:35:00,0.9755,0.9756,0.9754,0.9756,1782100002.0
2007-10-11 12:40:00,0.97555,0.9759,0.9747,0.9759,2890399996.0
2007-10-11 12:45:00,0.9759,0.9759,0.9755,0.9756,1783600001.0
2007-10-11 12:50:00,0.9756,0.9758,0.9755,0.9756,1966399994.0
2007-10-11 12:55:00,0.9757,0.9763,0.9756,0.9759,5064900002.0
2007-10-11 13:00:00,0.97585,0.9764,0.9758,0.9763,4327400016.0
2007-10-11 13:05:00,0.9763,0.9771,0.9762,0.9768,5035200000.0
2007-10-11 13:10:00,0.9768,0.977,0.9765,0.9766,2037500004.0
2007-10-11 13:15:00,0.97655,0.9772,0.9765,0.9771,2394199991.0
2007-10-11 13:20:00,0.9771,0.9775,0.9768,0.9769,2224400000.0
2007-10-11 13:25:00,0.9769,0.9774,0.9768,0.9773,2926500000.0
2007-10-11 13:30:00,0.9773,0.9775,0.9767,0.97695,1641000003.0
2007-10-11 13:35:00,0.977,0.9772,0.97695,0.9771,658800000.0
2007-10-11 13:40:00,0.9771,0.9771,0.9765,0.9765,1752560316.0
2007-10-11 13:45:00,0.9765,0.9768,0.97645,0.9768,238000001.0
2007-10-11 13:50:00,0.9768,0.9769,0.9765,0.97655,911400000.0
2007-10-11 13:55:00,0.9766,0.9768,0.9765,0.9765,809100000.0
2007-10-11 14:00:00,0.9765,0.9768,0.9764,0.9767,1069100006.0
2007-10-11 14:05:00,0.9767,0.9768,0.9764,0.9767,1851700002.0
2007-10-11 14:10:00,0.9767,0.9771,0.97665,0.977,941299997.0
2007-10-11 14:15:00,0.977,0.9772,0.97665,0.9769,1036900000.0
2007-10-11 14:20:00,0.97675,0.9776,0.9767,0.9771,3155000009.0
2007-10-11 14:25:00,0.9771,0.97735,0.9768,0.9768,2538299996.0
2007-10-11 14:30:00,0.9768,0.9779,0.9766,0.9777,4053439998.0
2007-10-11 14:35:00,0.9777,0.9777,0.97645,0.97645,3268999994.0
2007-10-11 14:40:00,0.9765,0.9773,0.97645,0.9769,7079000000.0
2007-10-11 14:45:00,0.97695,0.9773,0.9767,0.9771,5420699997.0
2007-10-11 14:50:00,0.9771,0.9775,0.9766,0.9775,6785299993.0
2007-10-11 14:55:00,0.9774,0.9775,0.9769,0.977,3864199999.0
2007-10-11 15:00:00,0.977,0.977,0.97665,0.9767,2005099998.0
2007-10-11 15:05:00,0.9767,0.97685,0.97665,0.97665,1869100000.0
2007-10-11 15:10:00,0.97665,0.9768,0.9762,0.9768,3807799996.0
2007-10-11 15:15:00,0.9768,0.9774,0.97675,0.97735,2197978013.0
2007-10-11 15:20:00,0.9774,0.9776,0.977,0.9772,1807400001.0
2007-10-11 15:25:00,0.97715,0.9774,0.97705,0.9772,2480400000.0
2007-10-11 15:30:00,0.9772,0.9773,0.97685,0.97695,1212300004.0
2007-10-11 15:35:00,0.9769,0.9772,0.9768,0.9769,884799996.0
2007-10-11 15:40:00,0.9769,0.9771,0.9768,0.9769,2858599993.0
2007-10-11 15:45:00,0.9769,0.9773,0.9769,0.977,7222000002.0
2007-10-11 15:50:00,0.977,0.9772,0.9768,0.977,6712899996.0
2007-10-11 15:55:00,0.977,0.97735,0.977,0.9773,2500600012.0
2007-10-11 16:00:00,0.9773,0.9773,0.97655,0.97665,6241600005.0
2007-10-11 16:05:00,0.97665,0.9767,0.9763,0.9765,2579199997.0
2007-10-11 16:10:00,0.9765,0.9765,0.9751,0.9753,8351100064.0
2007-10-11 16:15:00,0.9754,0.9758,0.9748,0.9756,3523100028.0
2007-10-11 16:20:00,0.9756,0.9758,0.974,0.9744,9332200015.0
2007-10-11 16:25:00,0.9743,0.9749,0.9735,0.9749,7286899999.0
2007-10-11 16:30:00,0.9749,0.9751,0.9744,0.9747,5740599991.0
2007-10-11 16:35:00,0.9747,0.9749,0.97395,0.97395,6075700016.0
2007-10-11 16:40:00,0.9738,0.9747,0.9738,0.9747,4239499997.0
2007-10-11 16:45:00,0.9745,0.9747,0.9743,0.9747,5850499975.0
2007-10-11 16:50:00,0.97475,0.9749,0.9743,0.97445,6967699989.0
2007-10-11 16:55:00,0.97445,0.97445,0.9737,0.9737,4951399997.0
2007-10-11 17:00:00,0.9738,0.974,0.9736,0.974,4769700003.0
2007-10-11 17:05:00,0.97395,0.9744,0.9737,0.9742,3718299998.0
2007-10-11 17:10:00,0.9741,0.9744,0.97375,0.9739,3290099998.0
2007-10-11 17:15:00,0.97385,0.9739,0.9728,0.9733,4686889157.0
2007-10-11 17:20:00,0.9734,0.9737,0.973,0.97355,2989100002.0
2007-10-11 17:25:00,0.9736,0.9737,0.97315,0.9735,3935200003.0
2007-10-11 17:30:00,0.9735,0.9738,0.9734,0.9737,3582800007.0
2007-10-11 17:35:00,0.9737,0.9742,0.9737,0.9741,3299399990.0
2007-10-11 17:40:00,0.97405,0.9745,0.974,0.97445,4979800012.0
2007-10-11 17:45:00,0.97445,0.9747,0.9743,0.9747,3189500015.0
2007-10-11 17:50:00,0.9746,0.9749,0.9745,0.97475,2107523100.0
2007-10-11 17:55:00,0.9747,0.975,0.9741,0.9743,3907371990.0
2007-10-11 18:00:00,0.9744,0.9746,0.97415,0.9744,2568599999.0
2007-10-11 18:05:00,0.9744,0.9748,0.97435,0.9748,1464299995.0
2007-10-11 18:10:00,0.9747,0.9748,0.9745,0.9746,1003400005.0
2007-10-11 18:15:00,0.9746,0.9746,0.9741,0.9741,1337699999.0
2007-10-11 18:20:00,0.9741,0.9744,0.9737,0.9741,3846288903.0
2007-10-11 18:25:00,0.9741,0.9743,0.9739,0.97405,2958614591.0
2007-10-11 18:30:00,0.97405,0.97405,0.9731,0.9733,4145999997.0
2007-10-11 18:35:00,0.9734,0.9737,0.9732,0.9733,1949199998.0
2007-10-11 18:40:00,0.9733,0.9734,0.9732,0.9733,2111700001.0
2007-10-11 18:45:00,0.9733,0.9735,0.9732,0.9733,1329300005.0
2007-10-11 18:50:00,0.9733,0.9737,0.97315,0.9736,1593900004.0
2007-10-11 18:55:00,0.97355,0.9739,0.9734,0.9738,3893262133.0
2007-10-11 19:00:00,0.9738,0.9741,0.97355,0.97355,4393900002.0
2007-10-11 19:05:00,0.97355,0.9739,0.97355,0.9736,4367300012.0
2007-10-11 19:10:00,0.9736,0.9738,0.9734,0.9737,659575787.0
2007-10-11 19:15:00,0.9738,0.9739,0.97357,0.9738,2070852091.0
2007-10-11 19:20:00,0.9738,0.97385,0.9736,0.9736,1953799999.0
2007-10-11 19:25:00,0.9736,0.9739,0.9736,0.9739,1383699990.0
2007-10-11 19:30:00,0.9739,0.974,0.97385,0.97385,1818199984.0
2007-10-11 19:35:00,0.9739,0.974,0.9738,0.9739,1236071876.0
2007-10-11 19:40:00,0.9739,0.97395,0.9738,0.9739,2349800007.0
2007-10-11 19:45:00,0.97385,0.9743,0.97385,0.97425,891800010.0
2007-10-11 19:50:00,0.97425,0.9743,0.97385,0.97395,2038699992.0
2007-10-11 19:55:00,0.97395,0.9742,0.9735,0.9738,3026299994.0
2007-10-11 20:00:00,0.9738,0.9741,0.97347,0.97349,2409999991.0
2007-10-11 20:05:00,0.9739,0.9749,0.9738,0.9748,4546600017.0
2007-10-11 20:10:00,0.9747,0.9749,0.9745,0.97465,1728799994.0
2007-10-11 20:15:00,0.97465,0.9756,0.97445,0.9754,3253561957.0
2007-10-11 20:20:00,0.9753,0.9754,0.9741,0.9746,4750499984.0
2007-10-11 20:25:00,0.9746,0.9752,0.9744,0.97515,2512311721.0
2007-10-11 20:30:00,0.97515,0.9754,0.97435,0.97465,6688400004.0
2007-10-11 20:35:00,0.9747,0.9752,0.97455,0.97505,3284699993.0
2007-10-11 20:40:00,0.97505,0.9751,0.9746,0.97475,4058101987.0
2007-10-11 20:45:00,0.97475,0.97505,0.97455,0.97505,1786299989.0
2007-10-11 20:50:00,0.97505,0.9757,0.97505,0.9756,7364713979.0
2007-10-11 20:55:00,0.9756,0.9771,0.9756,0.976,4836699992.0
2007-10-11 21:00:00,0.9761,0.9763,0.9759,0.97625,2236178982.0
2007-10-11 21:05:00,0.9763,0.9768,0.9761,0.9767,4187258264.0
2007-10-11 21:10:00,0.9767,0.9774,0.9767,0.9773,3306500002.0
2007-10-11 21:15:00,0.9773,0.9775,0.977,0.9773,2263299991.0
2007-10-11 21:20:00,0.97725,0.9775,0.9769,0.977,2422999998.0
2007-10-11 21:25:00,0.977,0.9776,0.977,0.9772,2527300001.0
2007-10-11 21:30:00,0.9772,0.9773,0.9771,0.9772,1273600003.0
2007-10-11 21:35:00,0.9772,0.9774,0.9768,0.9774,1863499992.0
2007-10-11 21:40:00,0.9774,0.9775,0.977,0.97715,1883599994.0
2007-10-11 21:45:00,0.97715,0.9773,0.9771,0.97715,968999996.0
2007-10-11 21:50:00,0.97715,0.9772,0.9767,0.9769,3616299987.0
2007-10-11 21:55:00,0.9769,0.977,0.9762,0.9762,2655900003.0
2007-10-11 22:00:00,0.9762,0.9765,0.97615,0.9763,959299997.0
2007-10-11 22:05:00,0.9763,0.9764,0.976,0.9762,738299997.0
2007-10-11 22:10:00,0.9762,0.9762,0.97525,0.97585,4159900012.0
2007-10-11 22:15:00,0.9759,0.9763,0.9759,0.9761,1606500010.0
2007-10-11 22:20:00,0.9761,0.9764,0.97605,0.9761,1844799993.0
2007-10-11 22:25:00,0.9761,0.97635,0.9759,0.9759,1783299996.0
2007-10-11 22:30:00,0.976,0.9767,0.9758,0.9765,2168799993.0
2007-10-11 22:35:00,0.9765,0.9766,0.97615,0.9766,2852000001.0
2007-10-11 22:40:00,0.9766,0.9766,0.9761,0.9763,2335800002.0
2007-10-11 22:45:00,0.9763,0.9766,0.976,0.9765,297099999.0
2007-10-11 22:50:00,0.9766,0.9768,0.9766,0.9767,358499999.0
2007-10-11 22:55:00,0.9767,0.9768,0.9762,0.9765,660899996.0
2007-10-11 23:00:00,0.9765,0.9765,0.9761,0.9762,93700000.0
2007-10-11 23:05:00,0.9762,0.9765,0.9761,0.9764,512299999.0
2007-10-11 23:10:00,0.9764,0.9768,0.9764,0.9766,616600000.0
2007-10-11 23:15:00,0.9765,0.9767,0.97628,0.9767,449000001.0
2007-10-11 23:20:00,0.9767,0.9769,0.9764,0.9769,317499998.0
2007-10-11 23:25:00,0.9768,0.977,0.9766,0.97665,232200000.0
2007-10-11 23:30:00,0.9767,0.9767,0.97655,0.9766,226800000.0
2007-10-11 23:35:00,0.9766,0.9766,0.97632,0.9766,378099998.0
2007-10-11 23:40:00,0.9766,0.9766,0.97601,0.97601,109300000.0
2007-10-11 23:45:00,0.97618,0.9763,0.97597,0.9762,247900002.0
2007-10-11 23:50:00,0.9762,0.9762,0.9749,0.9754,368899998.0
2007-10-11 23:55:00,0.9754,0.9759,0.9752,0.9755,133399998.0
2007-10-12 00:00:00,0.9755,0.9759,0.97545,0.9757,434199999.0
2007-10-12 00:05:00,0.9757,0.9762,0.9757,0.9761,220500000.0
2007-10-12 00:10:00,0.9761,0.9761,0.9757,0.9757,121700000.0
2007-10-12 00:15:00,0.9757,0.9763,0.9755,0.9762,775299999.0
2007-10-12 00:20:00,0.9762,0.9762,0.9758,0.97615,159500000.0
2007-10-12 00:25:00,0.97615,0.9763,0.97585,0.9759,322799999.0
2007-10-12 00:30:00,0.97615,0.9765,0.976,0.976,230600002.0
2007-10-12 00:35:00,0.97576,0.9762,0.97576,0.9762,90800000.0
2007-10-12 00:40:00,0.9762,0.9762,0.97577,0.97592,240000001.0
2007-10-12 00:45:00,0.9762,0.9762,0.97588,0.97615,415300001.0
2007-10-12 00:50:00,0.97593,0.97615,0.97572,0.9759,147500000.0
2007-10-12 00:55:00,0.9761,0.97615,0.976,0.976,58900000.0
2007-10-12 01:00:00,0.9761,0.9761,0.97535,0.97547,393599998.0
2007-10-12 01:05:00,0.9757,0.9757,0.97554,0.9757,673499987.0
2007-10-12 01:10:00,0.97569,0.9757,0.97537,0.9757,70400000.0
2007-10-12 01:15:00,0.97565,0.9757,0.9755,0.9757,51500000.0
2007-10-12 01:20:00,0.97532,0.9757,0.97532,0.97545,68600000.0
2007-10-12 01:25:00,0.97555,0.9757,0.97532,0.9757,51000000.0
2007-10-12 01:30:00,0.9757,0.9757,0.97529,0.97555,396299998.0
2007-10-12 01:35:00,0.97555,0.9757,0.9754,0.97557,206300002.0
2007-10-12 01:40:00,0.97558,0.976,0.97551,0.97583,734199997.0
2007-10-12 01:45:00,0.9759,0.9761,0.97558,0.976,384599997.0
2007-10-12 01:50:00,0.976,0.976,0.97572,0.9758,254700000.0
2007-10-12 01:55:00,0.976,0.976,0.9757,0.9757,320300001.0
2007-10-12 02:00:00,0.9757,0.9757,0.97534,0.9757,264600002.0
2007-10-12 02:05:00,0.9757,0.9757,0.97523,0.97546,244199998.0
2007-10-12 02:10:00,0.97529,0.9757,0.97507,0.9757,124699998.0
2007-10-12 02:15:00,0.9754,0.97552,0.97532,0.97543,451599998.0
2007-10-12 02:20:00,0.97543,0.9756,0.97526,0.97557,260499998.0
2007-10-12 02:25:00,0.97554,0.9757,0.97527,0.9757,338699995.0
2007-10-12 02:30:00,0.9757,0.9758,0.97545,0.97545,143700000.0
2007-10-12 02:35:00,0.9758,0.976,0.97555,0.9759,742999995.0
2007-10-12 02:40:00,0.976,0.9762,0.9758,0.9762,457400002.0
2007-10-12 02:45:00,0.9762,0.9763,0.9761,0.9763,600900000.0
2007-10-12 02:50:00,0.9763,0.9767,0.9763,0.9767,479400002.0
2007-10-12 02:55:00,0.9767,0.977,0.9767,0.977,912100005.0
2007-10-12 03:00:00,0.977,0.977,0.97651,0.9768,245499999.0
2007-10-12 03:05:00,0.9768,0.977,0.97655,0.977,483300001.0
2007-10-12 03:10:00,0.9771,0.9773,0.9768,0.9768,1106100009.0
2007-10-12 03:15:00,0.9769,0.9774,0.9769,0.97725,2721299993.0
2007-10-12 03:20:00,0.9774,0.9775,0.97715,0.9774,1749800007.0
2007-10-12 03:25:00,0.9774,0.9774,0.9773,0.9774,174999999.0
2007-10-12 03:30:00,0.9774,0.9774,0.97725,0.9773,113500001.0
2007-10-12 03:35:00,0.9773,0.9774,0.9773,0.97735,32000000.0
2007-10-12 03:40:00,0.97735,0.9774,0.97694,0.97711,186154679.0
2007-10-12 03:45:00,0.9774,0.9774,0.97703,0.9773,100400000.0
2007-10-12 03:50:00,0.9773,0.9773,0.9772,0.9772,285200000.0
2007-10-12 03:55:00,0.9772,0.9773,0.97686,0.97716,349100002.0
2007-10-12 04:00:00,0.9773,0.9773,0.9768,0.97702,303399998.0
2007-10-12 04:05:00,0.9772,0.9773,0.97692,0.97692,419600002.0
2007-10-12 04:10:00,0.9772,0.9772,0.97715,0.9772,92300000.0
2007-10-12 04:15:00,0.9772,0.9772,0.97682,0.9769,2092000002.0
2007-10-12 04:20:00,0.97692,0.9773,0.97682,0.9772,757399999.0
2007-10-12 04:25:00,0.9772,0.9774,0.97697,0.9773,501400001.0
2007-10-12 04:30:00,0.9773,0.9773,0.97665,0.9772,454300005.0
2007-10-12 04:35:00,0.9772,0.9772,0.97682,0.97694,282100000.0
2007-10-12 04:40:00,0.97699,0.9772,0.97685,0.977,893199990.0
2007-10-12 04:45:00,0.9771,0.9771,0.97654,0.9771,360100000.0
2007-10-12 04:50:00,0.97697,0.9772,0.9766,0.97666,1062399993.0
2007-10-12 04:55:00,0.9768,0.9772,0.97675,0.97705,643499993.0
2007-10-12 05:00:00,0.97705,0.9774,0.977,0.9774,1194700005.0
2007-10-12 05:05:00,0.97719,0.9774,0.97717,0.9774,302800000.0
2007-10-12 05:10:00,0.9774,0.9774,0.97723,0.97723,306699997.0
2007-10-12 05:15:00,0.9772,0.9774,0.9772,0.9772,346900000.0
2007-10-12 05:20:00,0.97684,0.9772,0.97683,0.97693,2442899975.0
2007-10-12 05:25:00,0.97692,0.9772,0.97672,0.9771,1632199999.0
2007-10-12 05:30:00,0.97704,0.9773,0.97692,0.9773,697500004.0
2007-10-12 05:35:00,0.9773,0.9776,0.97723,0.97738,520299992.0
2007-10-12 05:40:00,0.9773,0.9775,0.97705,0.97729,865199981.0
2007-10-12 05:45:00,0.9774,0.9776,0.97705,0.9774,547599998.0
2007-10-12 05:50:00,0.9774,0.9775,0.97717,0.9774,398500000.0
2007-10-12 05:55:00,0.9774,0.9774,0.97696,0.97708,1065200000.0
2007-10-12 06:00:00,0.97717,0.9776,0.97689,0.9775,1386199995.0
2007-10-12 06:05:00,0.9775,0.9777,0.97745,0.9777,250600000.0
2007-10-12 06:10:00,0.97724,0.9778,0.97723,0.97775,239300000.0
2007-10-12 06:15:00,0.97775,0.9778,0.97732,0.97775,751300000.0
2007-10-12 06:20:00,0.97775,0.97775,0.97755,0.9776,436600000.0
2007-10-12 06:25:00,0.9776,0.9776,0.9774,0.97745,1125100008.0
2007-10-12 06:30:00,0.97745,0.9775,0.97745,0.9775,733800005.0
2007-10-12 06:35:00,0.9775,0.9777,0.97716,0.9776,197500000.0
2007-10-12 06:40:00,0.9777,0.9777,0.97765,0.9777,1897899997.0
2007-10-12 06:45:00,0.9777,0.9777,0.97765,0.9777,723799981.0
2007-10-12 06:50:00,0.9777,0.9778,0.9776,0.9776,584399996.0
2007-10-12 06:55:00,0.9776,0.9778,0.9775,0.9777,919999996.0
2007-10-12 07:00:00,0.9777,0.9779,0.9776,0.9778,1346200005.0
2007-10-12 07:05:00,0.9778,0.979,0.9778,0.97839,3919399990.0
2007-10-12 07:10:00,0.9786,0.9787,0.9782,0.9783,1190600008.0
2007-10-12 07:15:00,0.9783,0.9783,0.97805,0.97825,846800006.0
2007-10-12 07:20:00,0.97825,0.97825,0.9779,0.9781,414399997.0
2007-10-12 07:25:00,0.978,0.978,0.9779,0.97795,511800004.0
2007-10-12 07:30:00,0.97795,0.9781,0.9778,0.9781,1043099998.0
2007-10-12 07:35:00,0.9781,0.9783,0.9779,0.9782,625100003.0
2007-10-12 07:40:00,0.9781,0.9783,0.9781,0.9783,867499998.0
2007-10-12 07:45:00,0.9783,0.9783,0.9781,0.9783,1191999995.0
2007-10-12 07:50:00,0.97815,0.9783,0.9778,0.9781,1167400001.0
2007-10-12 07:55:00,0.9781,0.9786,0.9779,0.9784,1003200009.0
2007-10-12 08:00:00,0.9785,0.9785,0.9784,0.9784,450199995.0
2007-10-12 08:05:00,0.9784,0.9785,0.9778,0.9778,1101880002.0
2007-10-12 08:10:00,0.9778,0.9782,0.9778,0.9782,672000002.0
2007-10-12 08:15:00,0.9782,0.9787,0.9782,0.97855,929900004.0
2007-10-12 08:20:00,0.9786,0.9789,0.9786,0.9788,867100002.0
2007-10-12 08:25:00,0.9788,0.9791,0.97865,0.9791,1288600001.0
2007-10-12 08:30:00,0.979,0.9796,0.979,0.9793,2168200004.0
2007-10-12 08:35:00,0.9793,0.9793,0.9789,0.9791,2382795904.0
2007-10-12 08:40:00,0.9792,0.9794,0.979,0.9792,1849200005.0
2007-10-12 08:45:00,0.9792,0.9792,0.9786,0.9789,2038399994.0
2007-10-12 08:50:00,0.9788,0.979,0.9784,0.9786,768099998.0
2007-10-12 08:55:00,0.9786,0.979,0.9785,0.9788,2777099992.0
2007-10-12 09:00:00,0.9789,0.9794,0.9788,0.9793,733399999.0
2007-10-12 09:05:00,0.9793,0.9795,0.9791,0.9793,2891500011.0
2007-10-12 09:10:00,0.97925,0.9795,0.97925,0.9793,403700000.0
2007-10-12 09:15:00,0.9793,0.9795,0.9787,0.9789,1360200005.0
2007-10-12 09:20:00,0.97885,0.9797,0.9788,0.9797,1263400000.0
2007-10-12 09:25:00,0.9797,0.9797,0.9791,0.9793,1634699998.0
2007-10-12 09:30:00,0.9793,0.9797,0.97925,0.9794,1333300000.0
2007-10-12 09:35:00,0.9793,0.9793,0.9784,0.9784,987099999.0
2007-10-12 09:40:00,0.9784,0.9787,0.9783,0.9787,764100006.0
2007-10-12 09:45:00,0.9787,0.9789,0.9783,0.9783,1267900003.0
2007-10-12 09:50:00,0.97835,0.97835,0.9771,0.9781,3292899987.0
2007-10-12 09:55:00,0.9781,0.9784,0.977,0.9771,1133199998.0
2007-10-12 10:00:00,0.9771,0.9783,0.9771,0.9783,1700100002.0
2007-10-12 10:05:00,0.9783,0.9786,0.9781,0.97845,1042600001.0
2007-10-12 10:10:00,0.97845,0.97845,0.97825,0.9783,336400000.0
2007-10-12 10:15:00,0.9783,0.9791,0.9783,0.9786,3226896604.0
2007-10-12 10:20:00,0.9787,0.9788,0.97825,0.9783,1053100001.0
2007-10-12 10:25:00,0.9782,0.9785,0.9782,0.9783,1581299994.0
2007-10-12 10:30:00,0.9783,0.9784,0.9782,0.9784,1023299992.0
2007-10-12 10:35:00,0.9784,0.9784,0.9783,0.9784,339300001.0
2007-10-12 10:40:00,0.9784,0.97865,0.9784,0.97865,164441210.0
2007-10-12 10:45:00,0.97865,0.97865,0.9782,0.9782,801900001.0
2007-10-12 10:50:00,0.9782,0.9783,0.9777,0.9777,672099998.0
2007-10-12 10:55:00,0.9777,0.9777,0.977,0.977,1850299991.0
2007-10-12 11:00:00,0.977,0.9772,0.97625,0.9772,2250799994.0
2007-10-12 11:05:00,0.9772,0.97725,0.97685,0.9769,2288399993.0
2007-10-12 11:10:00,0.9769,0.9777,0.9769,0.9777,2590399999.0
2007-10-12 11:15:00,0.97765,0.9783,0.977,0.9781,1646899995.0
2007-10-12 11:20:00,0.9781,0.9785,0.9775,0.9783,3080200001.0
2007-10-12 11:25:00,0.9784,0.9784,0.9777,0.9777,918399999.0
2007-10-12 11:30:00,0.9777,0.9778,0.9771,0.9774,2935699990.0
2007-10-12 11:35:00,0.9774,0.9776,0.97715,0.9773,2459300004.0
2007-10-12 11:40:00,0.9773,0.97755,0.9772,0.9775,1535800006.0
2007-10-12 11:45:00,0.9774,0.9783,0.9774,0.9781,2131200008.0
2007-10-12 11:50:00,0.9782,0.9782,0.97795,0.978,1284800000.0
2007-10-12 11:55:00,0.9779,0.97825,0.9773,0.9776,2456400006.0
2007-10-12 12:00:00,0.9776,0.9782,0.9776,0.9782,2291599998.0
2007-10-12 12:05:00,0.9782,0.97855,0.978,0.97855,2488700008.0
2007-10-12 12:10:00,0.97855,0.97945,0.9781,0.979,4074700004.0
2007-10-12 12:15:00,0.979,0.979,0.9785,0.9788,2616099999.0
2007-10-12 12:20:00,0.9789,0.9792,0.97865,0.9789,2321200000.0
2007-10-12 12:25:00,0.9789,0.9793,0.9788,0.9792,939199990.0
2007-10-12 12:30:00,0.9791,0.9791,0.9786,0.9787,2095200002.0
2007-10-12 12:35:00,0.9787,0.9791,0.9785,0.979,1510399993.0
2007-10-12 12:40:00,0.979,0.979,0.9787,0.9789,289400000.0
2007-10-12 12:45:00,0.9789,0.9789,0.9788,0.9788,41750000.0
2007-10-12 12:50:00,0.9789,0.9789,0.9783,0.9783,1899700003.0
2007-10-12 12:55:00,0.9784,0.9784,0.97785,0.9779,1322699993.0
2007-10-12 13:00:00,0.978,0.9789,0.978,0.9785,899200003.0
2007-10-12 13:05:00,0.9785,0.9788,0.9783,0.9787,666199997.0
2007-10-12 13:10:00,0.9787,0.9789,0.9785,0.9788,1112900000.0
2007-10-12 13:15:00,0.9787,0.9792,0.97865,0.9789,871799998.0
2007-10-12 13:20:00,0.9789,0.9798,0.9788,0.9794,4782180002.0
2007-10-12 13:25:00,0.9794,0.9796,0.97915,0.9793,2445830003.0
2007-10-12 13:30:00,0.9794,0.9794,0.9791,0.97925,2257200006.0
2007-10-12 13:35:00,0.9793,0.9795,0.9791,0.9794,1032299998.0
2007-10-12 13:40:00,0.9794,0.9794,0.9792,0.97925,1174831507.0
2007-10-12 13:45:00,0.9793,0.9794,0.9784,0.9784,2243714521.0
2007-10-12 13:50:00,0.9784,0.9791,0.9784,0.9785,3567999991.0
2007-10-12 13:55:00,0.9785,0.9788,0.9784,0.97845,2445149346.0
2007-10-12 14:00:00,0.97845,0.9786,0.978,0.9782,3092500001.0
2007-10-12 14:05:00,0.9782,0.9786,0.9782,0.9785,3687799999.0
2007-10-12 14:10:00,0.9785,0.9785,0.9781,0.9782,2626300008.0
2007-10-12 14:15:00,0.9782,0.97845,0.97755,0.97775,3273699990.0
2007-10-12 14:20:00,0.9778,0.9785,0.9774,0.97785,3682600001.0
2007-10-12 14:25:00,0.97785,0.9781,0.9772,0.9772,1668800003.0
2007-10-12 14:30:00,0.9773,0.97905,0.9772,0.9779,2624879994.0
2007-10-12 14:35:00,0.9779,0.9781,0.97685,0.977,4219199989.0
2007-10-12 14:40:00,0.977,0.977,0.9743,0.97525,8042000009.0
2007-10-12 14:45:00,0.97525,0.9754,0.9744,0.9745,4970139984.0
2007-10-12 14:50:00,0.9745,0.9749,0.97415,0.9747,5277499993.0
2007-10-12 14:55:00,0.9747,0.97485,0.97405,0.9747,6111799999.0
2007-10-12 15:00:00,0.9747,0.9747,0.97335,0.9743,5449599995.0
2007-10-12 15:05:00,0.9743,0.9744,0.97365,0.9737,7340799985.0
2007-10-12 15:10:00,0.9737,0.9739,0.9722,0.9731,7042299998.0
2007-10-12 15:15:00,0.9731,0.9739,0.9731,0.9737,3739600002.0
2007-10-12 15:20:00,0.9737,0.9741,0.9728,0.9731,4623600018.0
2007-10-12 15:25:00,0.9731,0.9732,0.9722,0.9728,6664199996.0
2007-10-12 15:30:00,0.9728,0.9734,0.9727,0.9732,7628600001.0
2007-10-12 15:35:00,0.9732,0.9734,0.9723,0.9731,6522200018.0
2007-10-12 15:40:00,0.9731,0.9734,0.97295,0.9733,7835200014.0
2007-10-12 15:45:00,0.9733,0.9738,0.9726,0.9736,4929600006.0
2007-10-12 15:50:00,0.9736,0.9742,0.9736,0.9738,4189802422.0
2007-10-12 15:55:00,0.9738,0.9739,0.9724,0.9729,6719699998.0
2007-10-12 16:00:00,0.973,0.973,0.9723,0.9727,5294099972.0
2007-10-12 16:05:00,0.9727,0.9741,0.9727,0.9734,7017199989.0
2007-10-12 16:10:00,0.9734,0.9736,0.9731,0.9731,4805550005.0
2007-10-12 16:15:00,0.97315,0.9734,0.9729,0.9734,6889449986.0
2007-10-12 16:20:00,0.9733,0.9735,0.9731,0.9732,5127999988.0
2007-10-12 16:25:00,0.9732,0.9741,0.97315,0.974,3085599980.0
2007-10-12 16:30:00,0.974,0.9741,0.9737,0.97395,3298199984.0
2007-10-12 16:35:00,0.974,0.9744,0.9737,0.974,7512900004.0
2007-10-12 16:40:00,0.974,0.9749,0.97385,0.9747,5125099990.0
2007-10-12 16:45:00,0.9747,0.9748,0.9741,0.9746,5488699949.0
2007-10-12 16:50:00,0.97455,0.9747,0.97405,0.9741,4389100000.0
2007-10-12 16:55:00,0.9741,0.9748,0.9739,0.9742,3863244379.0
2007-10-12 17:00:00,0.9741,0.9745,0.974,0.9742,6449833171.0
2007-10-12 17:05:00,0.97415,0.9743,0.9733,0.9735,5145299987.0
2007-10-12 17:10:00,0.9736,0.974,0.97335,0.9736,3532999991.0
2007-10-12 17:15:00,0.9736,0.9741,0.97355,0.97395,3549700005.0
2007-10-12 17:20:00,0.97395,0.9743,0.97375,0.9742,3886200003.0
2007-10-12 17:25:00,0.9741,0.9743,0.97345,0.97365,2828400013.0
2007-10-12 17:30:00,0.9737,0.9741,0.9735,0.9738,2675600013.0
2007-10-12 17:35:00,0.9738,0.9738,0.9726,0.97305,5973999988.0
2007-10-12 17:40:00,0.9731,0.9736,0.9729,0.97335,2874499993.0
2007-10-12 17:45:00,0.9733,0.9738,0.9733,0.9738,1688799991.0
2007-10-12 17:50:00,0.9738,0.9739,0.9735,0.9737,4045800015.0
2007-10-12 17:55:00,0.9737,0.974,0.9735,0.9737,4118232605.0
2007-10-12 18:00:00,0.9737,0.97395,0.97365,0.97365,3111499997.0
2007-10-12 18:05:00,0.9738,0.9739,0.9734,0.9739,5079900019.0
2007-10-12 18:10:00,0.9739,0.974,0.9738,0.9739,2596899999.0
2007-10-12 18:15:00,0.9739,0.974,0.9738,0.97385,563100001.0
2007-10-12 18:20:00,0.9739,0.974,0.9738,0.9739,621999999.0
2007-10-12 18:25:00,0.9739,0.97395,0.9738,0.97395,913100003.0
2007-10-12 18:30:00,0.97395,0.9742,0.97385,0.974,2315900003.0
2007-10-12 18:35:00,0.974,0.9741,0.97375,0.9738,2234500017.0
2007-10-12 18:40:00,0.9738,0.9739,0.9737,0.9739,3616699993.0
2007-10-12 18:45:00,0.9738,0.974,0.9737,0.9737,1393400000.0
2007-10-12 18:50:00,0.9737,0.974,0.9737,0.9739,3040700001.0
2007-10-12 18:55:00,0.9739,0.9746,0.9739,0.9745,6360900005.0
2007-10-12 19:00:00,0.9746,0.97465,0.974,0.97415,2257600001.0
2007-10-12 19:05:00,0.97415,0.9743,0.9741,0.9743,3474599997.0
2007-10-12 19:10:00,0.9743,0.9744,0.97415,0.9743,1518600004.0
2007-10-12 19:15:00,0.9743,0.9748,0.9743,0.9748,2215199999.0
2007-10-12 19:20:00,0.9748,0.9749,0.9746,0.9746,814800003.0
2007-10-12 19:25:00,0.9746,0.97485,0.9746,0.97465,689500003.0
2007-10-12 19:30:00,0.97465,0.9747,0.97455,0.9746,1412100004.0
2007-10-12 19:35:00,0.9745,0.9746,0.9745,0.9746,1166999988.0
2007-10-12 19:40:00,0.9746,0.9746,0.9744,0.9744,844700001.0
2007-10-12 19:45:00,0.9744,0.9744,0.9742,0.9743,1573200000.0
2007-10-12 19:50:00,0.9743,0.9743,0.9741,0.9742,515999999.0
2007-10-12 19:55:00,0.9742,0.9744,0.9741,0.9743,1496099989.0
2007-10-12 20:00:00,0.9743,0.9743,0.9742,0.9742,605800001.0
2007-10-12 20:05:00,0.9742,0.9743,0.9742,0.9743,1052900000.0
2007-10-12 20:10:00,0.9743,0.9743,0.974,0.9741,921499996.0
2007-10-12 20:15:00,0.9741,0.9742,0.9739,0.9741,1985694019.0
2007-10-12 20:20:00,0.9741,0.9743,0.97372,0.9741,777615028.0
2007-10-12 20:25:00,0.9741,0.9744,0.9741,0.9743,871457509.0
2007-10-12 20:30:00,0.9743,0.9744,0.9743,0.9744,445600000.0
2007-10-12 20:35:00,0.9744,0.9745,0.97435,0.9745,342780420.0
2007-10-12 20:40:00,0.9745,0.9745,0.974,0.9741,919999997.0
2007-10-12 20:45:00,0.9741,0.9742,0.974,0.974,578799998.0
2007-10-12 20:50:00,0.974,0.974,0.97335,0.97345,1795199994.0
2007-10-12 20:55:00,0.9735,0.97365,0.9734,0.97345,792599999.0
2007-10-12 21:00:00,0.9734,0.9739,0.9731,0.9735,1603800000.0
2007-10-12 21:05:00,0.9735,0.97355,0.9732,0.9734,1721599987.0
2007-10-12 21:10:00,0.9734,0.9734,0.9729,0.973,1762199990.0
2007-10-12 21:15:00,0.973,0.9733,0.973,0.9733,444400001.0
2007-10-12 21:20:00,0.97294,0.9734,0.97284,0.97335,1565064037.0
2007-10-12 21:25:00,0.97335,0.9736,0.9732,0.9735,1190900006.0
2007-10-12 21:30:00,0.9735,0.9738,0.97326,0.9738,1437799999.0
2007-10-12 21:35:00,0.97365,0.9738,0.97333,0.9736,606299998.0
2007-10-12 21:40:00,0.9736,0.9736,0.97271,0.9732,797400000.0
2007-10-12 21:45:00,0.9732,0.9733,0.9732,0.9732,407200001.0
2007-10-12 21:50:00,0.9732,0.9735,0.9732,0.9734,578299999.0
2007-10-12 21:55:00,0.9734,0.97345,0.973,0.9731,678300004.0
2007-10-12 22:00:00,0.9731,0.9733,0.97285,0.97315,1131599999.0
2007-10-12 22:05:00,0.97315,0.9735,0.97305,0.97325,590600001.0
2007-10-12 22:10:00,0.97325,0.9735,0.9732,0.9733,655299997.0
2007-10-12 22:15:00,0.9733,0.9733,0.97275,0.9728,615699998.0
2007-10-12 22:20:00,0.9728,0.973,0.9726,0.9729,1032799996.0
2007-10-12 22:25:00,0.9729,0.9729,0.97238,0.97265,260700001.0
2007-10-12 22:30:00,0.97265,0.9728,0.9718,0.97185,2563300000.0
2007-10-12 22:35:00,0.97185,0.9724,0.9716,0.9723,1533800002.0
2007-10-12 22:40:00,0.9723,0.9724,0.9722,0.9722,196600000.0
2007-10-12 22:45:00,0.9722,0.9722,0.9718,0.97195,340899998.0
2007-10-12 22:50:00,0.97195,0.9724,0.97195,0.9723,478100002.0
2007-10-12 22:55:00,0.9723,0.9725,0.9716,0.9717,536500000.0
2007-10-15 00:00:00,0.9716,0.9717,0.9716,0.9716,2033000004.0
2007-10-15 00:05:00,0.9717,0.9719,0.9716,0.9719,3049500006.0
2007-10-15 00:10:00,0.972,0.972,0.9716,0.9719,4066000008.0
2007-10-15 00:20:00,0.972,0.972,0.972,0.972,1016500002.0
2007-10-15 00:25:00,0.9719,0.972,0.9719,0.9719,1016500002.0
2007-10-15 00:30:00,0.972,0.972,0.9717,0.9719,3049500006.0
2007-10-15 00:35:00,0.9717,0.9723,0.9717,0.9723,4066000008.0
2007-10-15 00:40:00,0.9721,0.9726,0.9721,0.9726,5082500010.0
2007-10-15 00:45:00,0.9727,0.9731,0.9726,0.9731,4066000008.0
2007-10-15 00:50:00,0.9732,0.9733,0.9731,0.9733,5082500010.0
2007-10-15 00:55:00,0.9734,0.9735,0.9732,0.9733,5082500010.0
2007-10-15 01:00:00,0.9732,0.9732,0.9731,0.9732,2033000004.0
2007-10-15 01:05:00,0.9731,0.9731,0.9728,0.973,3049500006.0
2007-10-15 01:10:00,0.9728,0.9731,0.9728,0.9729,3049500006.0
2007-10-15 01:15:00,0.9728,0.9729,0.9727,0.9727,3049500006.0
2007-10-15 01:20:00,0.9726,0.9729,0.9726,0.9728,2033000004.0
2007-10-15 01:25:00,0.9727,0.9728,0.9727,0.9728,1016500002.0
2007-10-15 01:30:00,0.9729,0.973,0.9729,0.973,2033000004.0
2007-10-15 01:35:00,0.9731,0.9734,0.9731,0.9734,3049500006.0
2007-10-15 01:40:00,0.9733,0.9733,0.9729,0.9731,3049500006.0
2007-10-15 01:45:00,0.9732,0.9732,0.9731,0.9731,3049500006.0
2007-10-15 01:50:00,0.9733,0.9733,0.9733,0.9733,1016500002.0
2007-10-15 01:55:00,0.9732,0.9732,0.9724,0.9728,3049500006.0
2007-10-15 02:00:00,0.9728,0.9731,0.9726,0.9728,5486199992.0
2007-10-15 02:05:00,0.9728,0.9731,0.97255,0.9728,3038300001.0
2007-10-15 02:10:00,0.9728,0.973,0.9725,0.9729,2065200003.0
2007-10-15 02:15:00,0.9729,0.9729,0.9725,0.97255,796900000.0
2007-10-15 02:20:00,0.97255,0.9731,0.9724,0.9731,1282299996.0
2007-10-15 02:25:00,0.9731,0.9733,0.973,0.9731,1030399997.0
2007-10-15 02:30:00,0.9731,0.9734,0.97295,0.9733,1105900003.0
2007-10-15 02:35:00,0.9733,0.9733,0.97265,0.9727,1777999992.0
2007-10-15 02:40:00,0.9727,0.973,0.9727,0.9727,1956799999.0
2007-10-15 02:45:00,0.9727,0.9728,0.97255,0.97265,1889100037.0
2007-10-15 02:50:00,0.97265,0.9731,0.97255,0.9731,2121699999.0
2007-10-15 02:55:00,0.9731,0.9734,0.9728,0.9729,1856499990.0
2007-10-15 03:00:00,0.9729,0.9731,0.9727,0.97305,2781699987.0
2007-10-15 03:05:00,0.9731,0.9731,0.9727,0.97285,879500005.0
2007-10-15 03:10:00,0.9729,0.97295,0.97275,0.9729,593599997.0
2007-10-15 03:15:00,0.9729,0.9735,0.9729,0.9733,1089299997.0
2007-10-15 03:20:00,0.9733,0.9737,0.9732,0.9735,2264800004.0
2007-10-15 03:25:00,0.97335,0.9736,0.9733,0.9734,581800000.0
2007-10-15 03:30:00,0.9734,0.9735,0.97325,0.9734,1454200000.0
2007-10-15 03:35:00,0.9734,0.9734,0.973,0.9731,2466800004.0
2007-10-15 03:40:00,0.9731,0.9732,0.9729,0.9731,1767699995.0
2007-10-15 03:45:00,0.9731,0.97335,0.97295,0.97335,842499995.0
2007-10-15 03:50:00,0.97335,0.97345,0.9732,0.9734,431000004.0
2007-10-15 03:55:00,0.97345,0.97345,0.9734,0.9734,187700000.0
2007-10-15 04:00:00,0.97345,0.9739,0.9733,0.9739,519000000.0
2007-10-15 04:05:00,0.9739,0.9739,0.97355,0.97355,390900000.0
2007-10-15 04:10:00,0.97355,0.974,0.9734,0.9736,2725999995.0
2007-10-15 04:15:00,0.9735,0.9736,0.9734,0.9735,1398600022.0
2007-10-15 04:20:00,0.9735,0.9735,0.97295,0.9734,2287600017.0
2007-10-15 04:25:00,0.9734,0.9734,0.973,0.9733,3249000019.0
2007-10-15 04:30:00,0.9734,0.9736,0.97325,0.9734,2519099984.0
2007-10-15 04:35:00,0.9734,0.9734,0.9732,0.9733,713599998.0
2007-10-15 04:40:00,0.9732,0.9734,0.973,0.9734,1857799991.0
2007-10-15 04:45:00,0.9734,0.9734,0.9733,0.9734,875600009.0
2007-10-15 04:50:00,0.9734,0.9734,0.973,0.9734,1397399991.0
2007-10-15 04:55:00,0.9734,0.9735,0.9732,0.9734,1985299995.0
2007-10-15 05:00:00,0.9734,0.9738,0.9733,0.9738,1594599987.0
2007-10-15 05:05:00,0.9738,0.9738,0.9734,0.9736,4852900001.0
2007-10-15 05:10:00,0.9736,0.9737,0.9735,0.9736,2790199967.0
2007-10-15 05:15:00,0.9736,0.9739,0.9734,0.9734,2856899972.0
2007-10-15 05:20:00,0.9734,0.9735,0.9734,0.9735,1329599996.0
2007-10-15 05:25:00,0.9735,0.9736,0.9734,0.9735,2320900001.0
2007-10-15 05:30:00,0.9735,0.9736,0.9734,0.9736,2060700006.0
2007-10-15 05:35:00,0.97345,0.9736,0.973,0.9731,2632799981.0
2007-10-15 05:40:00,0.9731,0.9734,0.97305,0.9734,1810099996.0
2007-10-15 05:45:00,0.9734,0.9734,0.9733,0.9733,530999994.0
2007-10-15 05:50:00,0.97335,0.9734,0.97325,0.9734,833100018.0
2007-10-15 05:55:00,0.9734,0.9735,0.973,0.973,2118500014.0
2007-10-15 06:00:00,0.973,0.9731,0.9728,0.9729,3851400005.0
2007-10-15 06:05:00,0.9729,0.9729,0.9727,0.9727,1063900017.0
2007-10-15 06:10:00,0.9727,0.9728,0.9723,0.9724,4345700008.0
2007-10-15 06:15:00,0.9724,0.9728,0.97235,0.9724,4531200036.0
2007-10-15 06:20:00,0.9724,0.9725,0.9721,0.9724,2601799996.0
2007-10-15 06:25:00,0.9724,0.9725,0.9722,0.9723,1896099993.0
2007-10-15 06:30:00,0.9723,0.9725,0.9723,0.9725,332500001.0
2007-10-15 06:35:00,0.9725,0.9725,0.9723,0.9723,1095299998.0
2007-10-15 06:40:00,0.9723,0.9725,0.9722,0.9725,829900008.0
2007-10-15 06:45:00,0.97255,0.9726,0.9723,0.9723,2062899995.0
2007-10-15 06:50:00,0.9722,0.9724,0.9721,0.9724,1120200003.0
2007-10-15 06:55:00,0.9724,0.9724,0.972,0.972,2301500000.0
2007-10-15 07:00:00,0.972,0.9721,0.9719,0.9721,2130899972.0
2007-10-15 07:05:00,0.9721,0.9723,0.972,0.9721,2085399996.0
2007-10-15 07:10:00,0.9721,0.9725,0.97205,0.9724,2653499992.0
2007-10-15 07:15:00,0.97235,0.9724,0.9722,0.97235,373400000.0
2007-10-15 07:20:00,0.9724,0.9725,0.9723,0.97235,541500000.0
2007-10-15 07:25:00,0.97235,0.9724,0.97225,0.97235,484900000.0
2007-10-15 07:30:00,0.9723,0.97235,0.972,0.9721,792400003.0
2007-10-15 07:35:00,0.9721,0.9726,0.9721,0.9724,1626600020.0
2007-10-15 07:40:00,0.9724,0.9725,0.9723,0.9725,2093300004.0
2007-10-15 07:45:00,0.9725,0.9727,0.9725,0.9726,2825399997.0
2007-10-15 07:50:00,0.9726,0.9726,0.97215,0.9725,1853200007.0
2007-10-15 07:55:00,0.9725,0.9733,0.9723,0.97325,2622599988.0
2007-10-15 08:00:00,0.97325,0.9733,0.9727,0.973,5023699986.0
2007-10-15 08:05:00,0.973,0.97415,0.9729,0.974,5096999940.0
2007-10-15 08:10:00,0.974,0.9742,0.9736,0.9741,3776400034.0
2007-10-15 08:15:00,0.9741,0.9741,0.9736,0.9737,2966800010.0
2007-10-15 08:20:00,0.9736,0.9738,0.9735,0.97365,3994600022.0
2007-10-15 08:25:00,0.9737,0.974,0.97355,0.9739,1964600003.0
2007-10-15 08:30:00,0.9739,0.9743,0.9739,0.9741,1388600008.0
2007-10-15 08:35:00,0.9741,0.9742,0.97385,0.9742,1776700019.0
2007-10-15 08:40:00,0.9742,0.9743,0.97385,0.9739,2192300018.0
2007-10-15 08:45:00,0.974,0.9744,0.9738,0.97415,1915400015.0
2007-10-15 08:50:00,0.9742,0.9745,0.9734,0.9735,3435400011.0
2007-10-15 08:55:00,0.9735,0.9736,0.9733,0.9735,1913400010.0
2007-10-15 09:00:00,0.9735,0.9735,0.9728,0.973,3162999982.0
2007-10-15 09:05:00,0.973,0.9736,0.9728,0.9736,3862799973.0
2007-10-15 09:10:00,0.9736,0.9746,0.97355,0.974,2940400016.0
2007-10-15 09:15:00,0.974,0.9742,0.9731,0.9733,2662699991.0
2007-10-15 09:20:00,0.9733,0.9742,0.9733,0.9734,3222599997.0
2007-10-15 09:25:00,0.9734,0.9741,0.9734,0.97365,2441299987.0
2007-10-15 09:30:00,0.9738,0.9741,0.9735,0.9736,3032197804.0
2007-10-15 09:35:00,0.9736,0.9739,0.9726,0.9727,6043599993.0
2007-10-15 09:40:00,0.9727,0.9727,0.9713,0.9713,5676600000.0
2007-10-15 09:45:00,0.9713,0.9713,0.9706,0.9713,7702600029.0
2007-10-15 09:50:00,0.9713,0.972,0.971,0.9714,5770399971.0
2007-10-15 09:55:00,0.9714,0.9716,0.9706,0.9715,2421500005.0
2007-10-15 10:00:00,0.9716,0.9717,0.9711,0.9713,4901999969.0
2007-10-15 10:05:00,0.9713,0.9714,0.9709,0.97095,1535099996.0
2007-10-15 10:10:00,0.971,0.9714,0.97065,0.9714,2379800003.0
2007-10-15 10:15:00,0.9714,0.9716,0.9711,0.9716,1890350003.0
2007-10-15 10:20:00,0.9716,0.97175,0.9713,0.97155,2239500007.0
2007-10-15 10:25:00,0.97155,0.9719,0.9713,0.9717,2768600023.0
2007-10-15 10:30:00,0.9717,0.9719,0.9716,0.9719,2062400006.0
2007-10-15 10:35:00,0.9719,0.972,0.97165,0.9717,1574399999.0
2007-10-15 10:40:00,0.9717,0.9731,0.97165,0.9727,2827000010.0
2007-10-15 10:45:00,0.9727,0.973,0.97245,0.9726,2747099993.0
2007-10-15 10:50:00,0.9726,0.9727,0.97225,0.9724,1222000003.0
2007-10-15 10:55:00,0.9724,0.9724,0.9717,0.9718,2824982984.0
2007-10-15 11:00:00,0.9718,0.9721,0.9718,0.9718,1600964098.0
2007-10-15 11:05:00,0.9718,0.9725,0.9717,0.9721,2053951759.0
2007-10-15 11:10:00,0.9721,0.973,0.9721,0.9727,1495449999.0
2007-10-15 11:15:00,0.9727,0.9729,0.97255,0.9729,818599988.0
2007-10-15 11:20:00,0.9729,0.9731,0.9725,0.97285,1624099980.0
2007-10-15 11:25:00,0.97285,0.97285,0.9724,0.9725,1287000005.0
2007-10-15 11:30:00,0.9725,0.9726,0.97215,0.97235,1587400000.0
2007-10-15 11:35:00,0.97235,0.9726,0.97215,0.9724,1847900004.0
2007-10-15 11:40:00,0.9724,0.9726,0.9723,0.9725,539337360.0
2007-10-15 11:45:00,0.9725,0.9727,0.97235,0.97245,456600000.0
2007-10-15 11:50:00,0.9724,0.9725,0.97235,0.9725,1576699993.0
2007-10-15 11:55:00,0.9725,0.9726,0.97195,0.972,3214600034.0
2007-10-15 12:00:00,0.972,0.9723,0.97185,0.97225,1648799997.0
2007-10-15 12:05:00,0.9723,0.9724,0.97225,0.9724,1646300005.0
2007-10-15 12:10:00,0.9724,0.9733,0.9723,0.9726,3226499994.0
2007-10-15 12:15:00,0.9726,0.9735,0.97245,0.97305,2617050019.0
2007-10-15 12:20:00,0.97305,0.9732,0.97185,0.973,3988500008.0
2007-10-15 12:25:00,0.973,0.973,0.97215,0.9729,3306299993.0
2007-10-15 12:30:00,0.9729,0.9729,0.9724,0.9726,1849499997.0
2007-10-15 12:35:00,0.9726,0.9728,0.9722,0.9727,1474199998.0
2007-10-15 12:40:00,0.9727,0.9737,0.9725,0.9737,1212300001.0
2007-10-15 12:45:00,0.9737,0.9737,0.9724,0.9731,4173900011.0
2007-10-15 12:50:00,0.9731,0.9732,0.9727,0.9731,1533900007.0
2007-10-15 12:55:00,0.9731,0.9737,0.9731,0.9735,1834100003.0
2007-10-15 13:00:00,0.9735,0.9737,0.9731,0.9734,3350800000.0
2007-10-15 13:05:00,0.9734,0.9737,0.97325,0.9735,1307899997.0
2007-10-15 13:10:00,0.9735,0.9735,0.9731,0.9732,846300000.0
2007-10-15 13:15:00,0.9732,0.9733,0.97295,0.9733,584400002.0
2007-10-15 13:20:00,0.9733,0.9734,0.973,0.9734,632599999.0
2007-10-15 13:25:00,0.9734,0.9734,0.973,0.9732,1156799998.0
2007-10-15 13:30:00,0.9732,0.9733,0.9726,0.9726,3202100043.0
2007-10-15 13:35:00,0.9726,0.9729,0.9726,0.97265,1480500000.0
2007-10-15 13:40:00,0.97265,0.9729,0.9725,0.97265,2420399989.0
2007-10-15 13:45:00,0.9727,0.9733,0.9726,0.9727,2835099992.0
2007-10-15 13:50:00,0.9727,0.9733,0.9726,0.973,2740299998.0
2007-10-15 13:55:00,0.9731,0.9732,0.9725,0.9728,5335901219.0
2007-10-15 14:00:00,0.9728,0.9733,0.9724,0.9726,5385499968.0
2007-10-15 14:05:00,0.9726,0.9726,0.9722,0.97225,4638699972.0
2007-10-15 14:10:00,0.97225,0.9725,0.97225,0.9724,2996099978.0
2007-10-15 14:15:00,0.9724,0.9724,0.97215,0.97235,2954199988.0
2007-10-15 14:20:00,0.9724,0.9728,0.9719,0.9725,6180500013.0
2007-10-15 14:25:00,0.9725,0.97265,0.9723,0.9723,3393700016.0
2007-10-15 14:30:00,0.9724,0.9729,0.9723,0.97285,4073799994.0
2007-10-15 14:35:00,0.97285,0.9732,0.9725,0.97255,4931299997.0
2007-10-15 14:40:00,0.9726,0.973,0.9725,0.97275,3028900010.0
2007-10-15 14:45:00,0.97275,0.9734,0.97275,0.9731,4320599999.0
2007-10-15 14:50:00,0.9731,0.9733,0.9729,0.9732,4173799991.0
2007-10-15 14:55:00,0.9733,0.9733,0.9729,0.973,3622600014.0
2007-10-15 15:00:00,0.973,0.9737,0.9723,0.9724,6735500007.0
2007-10-15 15:05:00,0.9725,0.9725,0.9722,0.9723,4485600025.0
2007-10-15 15:10:00,0.9723,0.9729,0.9723,0.9724,4693500029.0
2007-10-15 15:15:00,0.9724,0.9731,0.97235,0.9728,4686100040.0
2007-10-15 15:20:00,0.9728,0.9737,0.9727,0.9735,5593200006.0
2007-10-15 15:25:00,0.97345,0.9743,0.9734,0.974,6243500036.0
2007-10-15 15:30:00,0.974,0.9741,0.97325,0.97325,5305599986.0
2007-10-15 15:35:00,0.9733,0.9735,0.9731,0.9734,5585949975.0
2007-10-15 15:40:00,0.9734,0.9734,0.97295,0.9732,4206700017.0
2007-10-15 15:45:00,0.9731,0.9733,0.97295,0.9731,5867300006.0
2007-10-15 15:50:00,0.9731,0.9735,0.97295,0.973,6598399973.0
2007-10-15 15:55:00,0.973,0.9732,0.97285,0.97305,2876900005.0
2007-10-15 16:00:00,0.9731,0.9732,0.973,0.9731,4617499989.0
2007-10-15 16:05:00,0.9732,0.9737,0.9731,0.9735,4008100001.0
2007-10-15 16:10:00,0.9735,0.9738,0.97345,0.9736,3625759371.0
2007-10-15 16:15:00,0.9738,0.9738,0.97355,0.9737,3415500067.0
2007-10-15 16:20:00,0.9737,0.9739,0.9735,0.9739,2074012131.0
2007-10-15 16:25:00,0.9739,0.9741,0.9738,0.9739,3868899973.0
2007-10-15 16:30:00,0.9739,0.974,0.9736,0.9738,2435800001.0
2007-10-15 16:35:00,0.9738,0.9739,0.9734,0.9735,2767300010.0
2007-10-15 16:40:00,0.9734,0.9738,0.9732,0.9737,4058299992.0
2007-10-15 16:45:00,0.9737,0.9738,0.9734,0.9736,2621899997.0
2007-10-15 16:50:00,0.9736,0.97385,0.9734,0.97375,3373400000.0
2007-10-15 16:55:00,0.97375,0.9739,0.9736,0.9737,3165999992.0
2007-10-15 17:00:00,0.9737,0.9742,0.97345,0.9742,3546779240.0
2007-10-15 17:05:00,0.9742,0.9747,0.9741,0.9746,4351400001.0
2007-10-15 17:10:00,0.9746,0.9746,0.9736,0.9739,3150199993.0
2007-10-15 17:15:00,0.9739,0.9742,0.97375,0.9742,2521899994.0
2007-10-15 17:20:00,0.9742,0.9751,0.9742,0.975,6002399990.0
2007-10-15 17:25:00,0.9748,0.9749,0.9744,0.9747,4321900010.0
2007-10-15 17:30:00,0.9747,0.9748,0.97435,0.9745,2867900000.0
2007-10-15 17:35:00,0.9745,0.9745,0.9742,0.9743,3196299999.0
2007-10-15 17:40:00,0.9743,0.9756,0.97425,0.9751,2631799997.0
2007-10-15 17:45:00,0.9751,0.97625,0.97495,0.9758,3950500004.0
2007-10-15 17:50:00,0.9758,0.97625,0.9757,0.976,5459199969.0
2007-10-15 17:55:00,0.976,0.9761,0.9756,0.9756,3937099988.0
2007-10-15 18:00:00,0.9756,0.97605,0.97555,0.97585,3230499998.0
2007-10-15 18:05:00,0.9758,0.976,0.9752,0.9754,3580400000.0
2007-10-15 18:10:00,0.9754,0.9754,0.9753,0.9754,2704300002.0
2007-10-15 18:15:00,0.9753,0.9757,0.9752,0.9757,3223899996.0
2007-10-15 18:20:00,0.9756,0.9757,0.97555,0.9757,2051800002.0
2007-10-15 18:25:00,0.9757,0.9762,0.97565,0.97605,3427099984.0
2007-10-15 18:30:00,0.97605,0.9768,0.97605,0.9764,6338000021.0
2007-10-15 18:35:00,0.9764,0.9764,0.97615,0.9762,4113100009.0
2007-10-15 18:40:00,0.9762,0.9764,0.97605,0.9763,2677599998.0
2007-10-15 18:45:00,0.9763,0.9764,0.97615,0.9764,3726600024.0
2007-10-15 18:50:00,0.9764,0.9766,0.9762,0.9766,3608800002.0
2007-10-15 18:55:00,0.9766,0.9766,0.9765,0.9766,3809400005.0
2007-10-15 19:00:00,0.9765,0.9768,0.97645,0.9768,5225399991.0
2007-10-15 19:05:00,0.9768,0.9776,0.9768,0.97745,3876200011.0
2007-10-15 19:10:00,0.9774,0.97765,0.9774,0.9776,3651500008.0
2007-10-15 19:15:00,0.9776,0.9777,0.9774,0.9776,3020999995.0
2007-10-15 19:20:00,0.9776,0.9776,0.97635,0.9769,4771299978.0
2007-10-15 19:25:00,0.9769,0.9771,0.9766,0.9766,2106199993.0
2007-10-15 19:30:00,0.9766,0.9767,0.97635,0.9764,1773499999.0
2007-10-15 19:35:00,0.9764,0.9765,0.976,0.976,3460400006.0
2007-10-15 19:40:00,0.976,0.9761,0.9758,0.9759,2797899989.0
2007-10-15 19:45:00,0.97585,0.9765,0.9758,0.9765,4216599985.0
2007-10-15 19:50:00,0.9765,0.9766,0.9761,0.9766,3964699979.0
2007-10-15 19:55:00,0.9766,0.9766,0.97615,0.9765,3881899986.0
2007-10-15 20:00:00,0.9765,0.9766,0.9763,0.97635,1981499997.0
2007-10-15 20:05:00,0.9763,0.9769,0.9763,0.9769,2979150006.0
2007-10-15 20:10:00,0.9769,0.97745,0.97685,0.9772,3025599989.0
2007-10-15 20:15:00,0.9772,0.9773,0.97675,0.97675,3879199983.0
2007-10-15 20:20:00,0.97675,0.9772,0.97675,0.9771,2237099999.0
2007-10-15 20:25:00,0.9771,0.9771,0.9767,0.9768,4434100007.0
2007-10-15 20:30:00,0.9768,0.977,0.9768,0.9769,1576500000.0
2007-10-15 20:35:00,0.97685,0.977,0.97675,0.9769,1750599999.0
2007-10-15 20:40:00,0.9769,0.9769,0.9767,0.9768,1861200011.0
2007-10-15 20:45:00,0.9768,0.9771,0.97675,0.9771,1823600006.0
2007-10-15 20:50:00,0.977,0.9773,0.97695,0.9773,3118700011.0
2007-10-15 20:55:00,0.9773,0.9776,0.9771,0.9772,5396400003.0
2007-10-15 21:00:00,0.9771,0.9773,0.97675,0.9768,2977999983.0
2007-10-15 21:05:00,0.9768,0.977,0.9768,0.97685,1859499990.0
2007-10-15 21:10:00,0.97685,0.977,0.97675,0.977,1520199999.0
2007-10-15 21:15:00,0.977,0.977,0.97675,0.977,2034199989.0
2007-10-15 21:20:00,0.977,0.977,0.97695,0.977,1199600002.0
2007-10-15 21:25:00,0.977,0.9773,0.977,0.9772,2550300004.0
2007-10-15 21:30:00,0.9772,0.9773,0.977,0.9772,3309100000.0
2007-10-15 21:35:00,0.9772,0.97765,0.977,0.9775,2175918605.0
2007-10-15 21:40:00,0.9775,0.97755,0.97665,0.97675,2739299997.0
2007-10-15 21:45:00,0.9767,0.977,0.9765,0.9766,1713799999.0
2007-10-15 21:50:00,0.9766,0.97705,0.9763,0.9764,2862299988.0
2007-10-15 21:55:00,0.9765,0.9767,0.9764,0.9764,2513200011.0
2007-10-15 22:00:00,0.9764,0.9767,0.9763,0.9766,3067099984.0
2007-10-15 22:05:00,0.9766,0.9772,0.9766,0.977,2966600000.0
2007-10-15 22:10:00,0.977,0.9772,0.9769,0.9772,1337099999.0
2007-10-15 22:15:00,0.9772,0.9772,0.9769,0.9771,2182499990.0
2007-10-15 22:20:00,0.9771,0.9771,0.97665,0.9767,1811200004.0
2007-10-15 22:25:00,0.97665,0.9769,0.9766,0.9768,1568299996.0
2007-10-15 22:30:00,0.9768,0.977,0.97665,0.9769,1529507136.0
2007-10-15 22:35:00,0.9769,0.9769,0.9766,0.9769,2807600001.0
2007-10-15 22:40:00,0.9769,0.9771,0.9767,0.977,1517600005.0
2007-10-15 22:45:00,0.9771,0.9773,0.977,0.977,1177299990.0
2007-10-15 22:50:00,0.977,0.977,0.9764,0.9765,3434200008.0
2007-10-15 22:55:00,0.9765,0.9767,0.97625,0.9766,2077899998.0
2007-10-15 23:00:00,0.9765,0.9768,0.97615,0.97615,572700000.0
2007-10-15 23:05:00,0.9764,0.9764,0.97585,0.9764,1082900013.0
2007-10-15 23:10:00,0.9764,0.9768,0.9753,0.9759,1694099993.0
2007-10-15 23:15:00,0.9759,0.9759,0.9756,0.9757,763300001.0
2007-10-15 23:20:00,0.9757,0.9757,0.97535,0.9756,677800002.0
2007-10-15 23:25:00,0.97535,0.9756,0.97515,0.9754,595400004.0
2007-10-15 23:30:00,0.9751,0.9755,0.9751,0.9753,849200006.0
2007-10-15 23:35:00,0.9752,0.9753,0.9751,0.9752,771599991.0
2007-10-15 23:40:00,0.9752,0.9753,0.9751,0.9752,421800000.0
2007-10-15 23:45:00,0.9752,0.9758,0.97485,0.9757,591100000.0
2007-10-15 23:50:00,0.9757,0.9761,0.9754,0.9754,665200000.0
2007-10-15 23:55:00,0.9754,0.9761,0.9753,0.976,679799993.0
2007-10-16 00:00:00,0.976,0.9768,0.976,0.9768,1702700000.0
2007-10-16 00:05:00,0.97675,0.9778,0.9766,0.9774,2349800006.0
2007-10-16 00:10:00,0.9774,0.9775,0.9769,0.9772,1611200002.0
2007-10-16 00:15:00,0.9772,0.9772,0.97705,0.97715,479500000.0
2007-10-16 00:20:00,0.97715,0.9774,0.97695,0.9771,1342399999.0
2007-10-16 00:25:00,0.9771,0.9772,0.9766,0.9767,2202399994.0
2007-10-16 00:30:00,0.9767,0.9767,0.97635,0.97635,2510099998.0
2007-10-16 00:35:00,0.9764,0.9765,0.9763,0.9764,2614199994.0
2007-10-16 00:40:00,0.9764,0.9764,0.9759,0.9761,4917699982.0
2007-10-16 00:45:00,0.97605,0.9761,0.9756,0.9757,2651100021.0
2007-10-16 00:50:00,0.9756,0.97575,0.9752,0.9754,1919999999.0
2007-10-16 00:55:00,0.9754,0.9755,0.9753,0.9755,1369300009.0
2007-10-16 01:00:00,0.9755,0.9756,0.9754,0.9754,1340799994.0
2007-10-16 01:05:00,0.9753,0.9755,0.97525,0.97525,1134600000.0
2007-10-16 01:10:00,0.97525,0.9755,0.97525,0.9754,1048100000.0
2007-10-16 01:15:00,0.9754,0.9759,0.97525,0.97585,1135800000.0
2007-10-16 01:20:00,0.9759,0.97615,0.9757,0.97615,1120500001.0
2007-10-16 01:25:00,0.97615,0.9762,0.9758,0.976,1083200001.0
2007-10-16 01:30:00,0.976,0.9762,0.97545,0.9755,839300002.0
2007-10-16 01:35:00,0.97545,0.97585,0.97526,0.9756,1111900000.0
2007-10-16 01:40:00,0.97565,0.9757,0.9754,0.97555,1007800001.0
2007-10-16 01:45:00,0.97555,0.9762,0.9754,0.9761,1885899999.0
2007-10-16 01:50:00,0.9761,0.97645,0.9756,0.9759,2202900002.0
2007-10-16 01:55:00,0.9759,0.976,0.9757,0.976,867800000.0
2007-10-16 02:00:00,0.976,0.9762,0.9757,0.976,2275299976.0
2007-10-16 02:05:00,0.976,0.9761,0.9759,0.9759,1428700006.0
2007-10-16 02:10:00,0.9759,0.9761,0.9759,0.9761,907400002.0
2007-10-16 02:15:00,0.97595,0.9765,0.9759,0.9764,1336199986.0
2007-10-16 02:20:00,0.9764,0.9764,0.9761,0.9763,1727700019.0
2007-10-16 02:25:00,0.9763,0.97635,0.9762,0.9763,366900000.0
2007-10-16 02:30:00,0.9763,0.97665,0.9761,0.9764,1040300005.0
2007-10-16 02:35:00,0.9764,0.9766,0.9763,0.9765,1245800012.0
2007-10-16 02:40:00,0.9765,0.97695,0.9763,0.9769,917899999.0
2007-10-16 02:45:00,0.9769,0.9772,0.9767,0.977,1238300003.0
2007-10-16 02:50:00,0.977,0.977,0.9768,0.9769,843199999.0
2007-10-16 02:55:00,0.9769,0.9769,0.97675,0.9768,649900002.0
2007-10-16 03:00:00,0.9768,0.9772,0.97675,0.97685,1508400018.0
2007-10-16 03:05:00,0.97685,0.9771,0.9767,0.977,1906800000.0
2007-10-16 03:10:00,0.977,0.9771,0.9769,0.9769,1239100000.0
2007-10-16 03:15:00,0.977,0.977,0.9764,0.9766,1422899989.0
2007-10-16 03:20:00,0.9766,0.97675,0.97645,0.9767,1441400001.0
2007-10-16 03:25:00,0.9767,0.9771,0.97665,0.9771,1308600004.0
2007-10-16 03:30:00,0.9771,0.9772,0.9767,0.9768,1690900005.0
2007-10-16 03:35:00,0.9767,0.9768,0.9767,0.9768,1385899994.0
2007-10-16 03:40:00,0.9768,0.9768,0.97665,0.9768,449100001.0
2007-10-16 03:45:00,0.9767,0.977,0.9766,0.977,799999989.0
2007-10-16 03:50:00,0.977,0.977,0.97665,0.9769,1058900001.0
2007-10-16 03:55:00,0.9768,0.9769,0.9766,0.97675,859499996.0
2007-10-16 04:00:00,0.97675,0.9768,0.9765,0.9766,803600002.0
2007-10-16 04:05:00,0.9766,0.9768,0.97655,0.9766,361300000.0
2007-10-16 04:10:00,0.9766,0.9768,0.9765,0.97675,1057500002.0
2007-10-16 04:15:00,0.9768,0.9768,0.9767,0.9768,1535200000.0
2007-10-16 04:20:00,0.9768,0.9768,0.97665,0.9767,982000000.0
2007-10-16 04:25:00,0.9767,0.9767,0.9766,0.9766,609100000.0
2007-10-16 04:30:00,0.9766,0.9766,0.97645,0.9765,594100000.0
2007-10-16 04:35:00,0.9765,0.9766,0.9764,0.9766,487100000.0
2007-10-16 04:40:00,0.9766,0.9766,0.9764,0.9765,466400000.0
2007-10-16 04:45:00,0.9765,0.9765,0.9764,0.9765,700200001.0
2007-10-16 04:50:00,0.9765,0.9766,0.9763,0.9765,615200004.0
2007-10-16 04:55:00,0.9764,0.97655,0.9764,0.9765,633800006.0
2007-10-16 05:00:00,0.9765,0.9765,0.9764,0.9764,658300004.0
2007-10-16 05:05:00,0.9764,0.9766,0.9762,0.9765,1112099991.0
2007-10-16 05:10:00,0.9765,0.9765,0.97625,0.9763,2741600002.0
2007-10-16 05:15:00,0.9763,0.9765,0.9763,0.9763,1955399997.0
2007-10-16 05:20:00,0.9763,0.9766,0.9763,0.9765,389899998.0
2007-10-16 05:25:00,0.9765,0.9765,0.9762,0.9763,1271000000.0
2007-10-16 05:30:00,0.9763,0.9763,0.9756,0.9756,1985700013.0
2007-10-16 05:35:00,0.9756,0.976,0.9756,0.976,451500000.0
2007-10-16 05:40:00,0.976,0.976,0.9757,0.976,318399999.0
2007-10-16 05:45:00,0.976,0.9761,0.97585,0.97585,510999996.0
2007-10-16 05:50:00,0.97585,0.976,0.97575,0.97575,2724500031.0
2007-10-16 05:55:00,0.97575,0.9758,0.97565,0.97575,1165900002.0
2007-10-16 06:00:00,0.97575,0.9759,0.97575,0.9758,1981799984.0
2007-10-16 06:05:00,0.9758,0.9758,0.97575,0.9758,2349099976.0
2007-10-16 06:10:00,0.9758,0.9761,0.97575,0.9761,1094900001.0
2007-10-16 06:15:00,0.9761,0.9761,0.9759,0.976,461399999.0
2007-10-16 06:20:00,0.9761,0.9766,0.976,0.9765,1065200000.0
2007-10-16 06:25:00,0.9766,0.9766,0.9764,0.9765,608500004.0
2007-10-16 06:30:00,0.9765,0.9765,0.97625,0.9764,1171999983.0
2007-10-16 06:35:00,0.9764,0.9769,0.9764,0.97685,1176900009.0
2007-10-16 06:40:00,0.9768,0.97705,0.97675,0.977,811200008.0
2007-10-16 06:45:00,0.977,0.977,0.9762,0.9767,2799400035.0
2007-10-16 06:50:00,0.9767,0.9772,0.97665,0.9771,2785000013.0
2007-10-16 06:55:00,0.9771,0.9771,0.9763,0.97645,2418000020.0
2007-10-16 07:00:00,0.9765,0.9766,0.9764,0.9766,2834600030.0
2007-10-16 07:05:00,0.9766,0.9769,0.97655,0.9768,1628100005.0
2007-10-16 07:10:00,0.9768,0.9772,0.9766,0.97675,504599999.0
2007-10-16 07:15:00,0.97675,0.9769,0.9766,0.9767,1293999994.0
2007-10-16 07:20:00,0.9767,0.977,0.9766,0.97685,572800000.0
2007-10-16 07:25:00,0.97685,0.977,0.97675,0.9768,578800000.0
2007-10-16 07:30:00,0.9768,0.9769,0.9766,0.97665,775200005.0
2007-10-16 07:35:00,0.97665,0.9767,0.9765,0.9767,1015200004.0
2007-10-16 07:40:00,0.9767,0.9768,0.9765,0.9767,1912999984.0
2007-10-16 07:45:00,0.9767,0.9767,0.9765,0.9767,1230099983.0
2007-10-16 07:50:00,0.9767,0.9768,0.9766,0.9766,1052900007.0
2007-10-16 07:55:00,0.9766,0.9766,0.97565,0.976,2023799997.0
2007-10-16 08:00:00,0.976,0.9762,0.9757,0.9761,1096000000.0
2007-10-16 08:05:00,0.9761,0.9762,0.97595,0.9762,998800000.0
2007-10-16 08:10:00,0.9762,0.9762,0.9759,0.9759,647200001.0
2007-10-16 08:15:00,0.9759,0.9763,0.9758,0.97605,2638399982.0
2007-10-16 08:20:00,0.97605,0.9761,0.9758,0.976,1194999995.0
2007-10-16 08:25:00,0.976,0.9762,0.97585,0.9762,1438299995.0
2007-10-16 08:30:00,0.9762,0.9762,0.9758,0.976,986299995.0
2007-10-16 08:35:00,0.976,0.9764,0.9758,0.9759,644500000.0
2007-10-16 08:40:00,0.9759,0.9759,0.9751,0.9753,2538400007.0
2007-10-16 08:45:00,0.9753,0.9754,0.9751,0.97525,1937699996.0
2007-10-16 08:50:00,0.9752,0.9753,0.9746,0.9746,1211758029.0
2007-10-16 08:55:00,0.9746,0.97485,0.97445,0.9745,1681787504.0
2007-10-16 09:00:00,0.9745,0.9747,0.97435,0.9747,1295700000.0
2007-10-16 09:05:00,0.9747,0.9758,0.97445,0.97555,2616249596.0
2007-10-16 09:10:00,0.9756,0.9762,0.9755,0.9762,2681100005.0
2007-10-16 09:15:00,0.9762,0.9775,0.9762,0.9768,3892599996.0
2007-10-16 09:20:00,0.9768,0.9776,0.9766,0.9774,4447907757.0
2007-10-16 09:25:00,0.9774,0.9783,0.977,0.9781,5824799997.0
2007-10-16 09:30:00,0.978,0.9801,0.978,0.9798,6009899989.0
2007-10-16 09:35:00,0.9798,0.9809,0.9783,0.9797,5278100002.0
2007-10-16 09:40:00,0.9797,0.9802,0.9796,0.9799,4367400005.0
2007-10-16 09:45:00,0.9798,0.9802,0.9787,0.9793,4404999996.0
2007-10-16 09:50:00,0.9793,0.9795,0.9782,0.9788,4650600006.0
2007-10-16 09:55:00,0.9788,0.9793,0.9786,0.9792,3516697376.0
2007-10-16 10:00:00,0.9792,0.9796,0.9786,0.9793,3111552280.0
2007-10-16 10:05:00,0.9793,0.9798,0.9791,0.9794,3334899995.0
2007-10-16 10:10:00,0.9794,0.9799,0.9786,0.9788,3684100006.0
2007-10-16 10:15:00,0.9788,0.9794,0.9785,0.9791,6063400031.0
2007-10-16 10:20:00,0.9791,0.9792,0.9782,0.9786,2804200004.0
2007-10-16 10:25:00,0.9786,0.9791,0.9785,0.9786,3040999997.0
2007-10-16 10:30:00,0.9786,0.9786,0.9774,0.9778,4412800001.0
2007-10-16 10:35:00,0.9778,0.9781,0.9772,0.97765,3280099985.0
2007-10-16 10:40:00,0.97765,0.9794,0.97755,0.9792,3959700002.0
2007-10-16 10:45:00,0.9792,0.98,0.9787,0.9798,6034199989.0
2007-10-16 10:50:00,0.9798,0.9803,0.9795,0.9795,4758290298.0
2007-10-16 10:55:00,0.9796,0.9796,0.9785,0.9793,4420599990.0
2007-10-16 11:00:00,0.97915,0.9795,0.9791,0.9793,3803599968.0
2007-10-16 11:05:00,0.9793,0.9796,0.9791,0.9794,3360300010.0
2007-10-16 11:10:00,0.9795,0.9796,0.9792,0.9793,2985999984.0
2007-10-16 11:15:00,0.9793,0.9794,0.9789,0.9793,2316899990.0
2007-10-16 11:20:00,0.9793,0.9794,0.9784,0.9785,3103321224.0
2007-10-16 11:25:00,0.9785,0.9791,0.9785,0.9788,4024899989.0
2007-10-16 11:30:00,0.9788,0.9799,0.9782,0.9798,5081399998.0
2007-10-16 11:35:00,0.9798,0.9804,0.9797,0.9803,2463100007.0
2007-10-16 11:40:00,0.9803,0.9804,0.97965,0.9803,2577200016.0
2007-10-16 11:45:00,0.9803,0.98055,0.98,0.9803,2826100012.0
2007-10-16 11:50:00,0.9803,0.9804,0.9793,0.9793,3498500039.0
2007-10-16 11:55:00,0.9793,0.9796,0.9789,0.9789,1570799999.0
2007-10-16 12:00:00,0.9789,0.9792,0.9786,0.9789,4318100040.0
2007-10-16 12:05:00,0.9789,0.9792,0.9782,0.9787,2673099994.0
2007-10-16 12:10:00,0.9787,0.97895,0.97815,0.9783,3284699993.0
2007-10-16 12:15:00,0.9783,0.9789,0.97825,0.9788,1711799995.0
2007-10-16 12:20:00,0.9788,0.979,0.9787,0.9789,1264000003.0
2007-10-16 12:25:00,0.9789,0.9789,0.9784,0.9785,803900000.0
2007-10-16 12:30:00,0.9787,0.9789,0.9779,0.9781,1811600008.0
2007-10-16 12:35:00,0.978,0.9789,0.978,0.9786,2158299993.0
2007-10-16 12:40:00,0.9786,0.9794,0.9786,0.9792,2741999991.0
2007-10-16 12:45:00,0.9792,0.9793,0.9784,0.9787,2076993564.0
2007-10-16 12:50:00,0.9787,0.9792,0.9786,0.9792,1450199999.0
2007-10-16 12:55:00,0.9792,0.9793,0.9786,0.9793,1880799999.0
2007-10-16 13:00:00,0.9793,0.9797,0.979,0.9794,2253299995.0
2007-10-16 13:05:00,0.9794,0.9804,0.9793,0.98,1551000000.0
2007-10-16 13:10:00,0.98,0.98,0.97915,0.98,3381700000.0
2007-10-16 13:15:00,0.98,0.9802,0.9796,0.98,2756699994.0
2007-10-16 13:20:00,0.98,0.98,0.97985,0.98,1257100004.0
2007-10-16 13:25:00,0.98,0.9802,0.9797,0.9799,3466514018.0
2007-10-16 13:30:00,0.9799,0.9799,0.9785,0.9789,2967300012.0
2007-10-16 13:35:00,0.9789,0.9792,0.9787,0.9792,1990799999.0
2007-10-16 13:40:00,0.9792,0.9797,0.9792,0.9795,706000000.0
2007-10-16 13:45:00,0.9795,0.9797,0.9793,0.9794,2250399980.0
2007-10-16 13:50:00,0.9794,0.9796,0.9793,0.9796,3113700004.0
2007-10-16 13:55:00,0.9796,0.98,0.9796,0.97995,4782806519.0
2007-10-16 14:00:00,0.97995,0.9801,0.9796,0.9796,3274575607.0
2007-10-16 14:05:00,0.9796,0.9799,0.9794,0.9798,4866299994.0
2007-10-16 14:10:00,0.9798,0.9809,0.9798,0.9806,5344499989.0
2007-10-16 14:15:00,0.9806,0.9815,0.98045,0.9813,5648299996.0
2007-10-16 14:20:00,0.9811,0.9812,0.9801,0.9805,6937115930.0
2007-10-16 14:25:00,0.9805,0.9805,0.9799,0.9802,5620100173.0
2007-10-16 14:30:00,0.9802,0.9812,0.98015,0.9804,7140500008.0
2007-10-16 14:35:00,0.9804,0.9809,0.98015,0.9809,3416599998.0
2007-10-16 14:40:00,0.9809,0.9812,0.98065,0.981,4369800009.0
2007-10-16 14:45:00,0.981,0.98105,0.98045,0.98055,4283000001.0
2007-10-16 14:50:00,0.98055,0.98095,0.9794,0.9799,6198299947.0
2007-10-16 14:55:00,0.9799,0.9801,0.9795,0.9795,3620000000.0
2007-10-16 15:00:00,0.9795,0.9795,0.9755,0.9765,5739713308.0
2007-10-16 15:05:00,0.9766,0.97665,0.9744,0.9746,4848139476.0
2007-10-16 15:10:00,0.9746,0.9763,0.9746,0.9755,5123599988.0
2007-10-16 15:15:00,0.9755,0.9768,0.9755,0.9764,4464599984.0
2007-10-16 15:20:00,0.9764,0.9768,0.97575,0.97675,5380000003.0
2007-10-16 15:25:00,0.97675,0.9772,0.97615,0.9762,4339672681.0
2007-10-16 15:30:00,0.97625,0.97675,0.97555,0.97555,4049002449.0
2007-10-16 15:35:00,0.97555,0.9762,0.97555,0.976,4012050015.0
2007-10-16 15:40:00,0.976,0.9767,0.9755,0.9766,4019299998.0
2007-10-16 15:45:00,0.9766,0.97705,0.9762,0.97705,4922999997.0
2007-10-16 15:50:00,0.97705,0.97755,0.9767,0.977,4467099990.0
2007-10-16 15:55:00,0.977,0.97735,0.9763,0.9772,5178699980.0
2007-10-16 16:00:00,0.97715,0.9773,0.9765,0.9771,3023249998.0
2007-10-16 16:05:00,0.9771,0.97725,0.9764,0.97685,3861140509.0
2007-10-16 16:10:00,0.97685,0.9777,0.97675,0.9776,2629499993.0
2007-10-16 16:15:00,0.97755,0.97835,0.97745,0.9783,3159399999.0
2007-10-16 16:20:00,0.9783,0.9786,0.9777,0.97795,3142000003.0
2007-10-16 16:25:00,0.97795,0.97935,0.97795,0.97915,3016799996.0
2007-10-16 16:30:00,0.97915,0.97915,0.97835,0.97895,3416899993.0
2007-10-16 16:35:00,0.97895,0.9797,0.9786,0.9797,2554838002.0
2007-10-16 16:40:00,0.9797,0.9803,0.9794,0.98025,2992299996.0
2007-10-16 16:45:00,0.98025,0.9806,0.97905,0.9792,4146300001.0
2007-10-16 16:50:00,0.9792,0.98025,0.97905,0.97955,3160899997.0
2007-10-16 16:55:00,0.97955,0.9798,0.97875,0.97945,3856499998.0
2007-10-16 17:00:00,0.9794,0.97945,0.97835,0.97875,4073999982.0
2007-10-16 17:05:00,0.97875,0.9789,0.9785,0.9786,2347399997.0
2007-10-16 17:10:00,0.9786,0.9798,0.9786,0.9798,2031599996.0
2007-10-16 17:15:00,0.9798,0.9805,0.97945,0.9802,3707384000.0
2007-10-16 17:20:00,0.9802,0.9803,0.9796,0.97975,3073672005.0
2007-10-16 17:25:00,0.97975,0.98005,0.9797,0.9798,1688907094.0
2007-10-16 17:30:00,0.9798,0.9798,0.97825,0.9785,3424500013.0
2007-10-16 17:35:00,0.9785,0.9787,0.9775,0.97755,3465499997.0
2007-10-16 17:40:00,0.97755,0.9782,0.97745,0.9777,2415699999.0
2007-10-16 17:45:00,0.97775,0.9781,0.97765,0.97785,1855900002.0
2007-10-16 17:50:00,0.97785,0.9779,0.97755,0.97775,1222368998.0
2007-10-16 17:55:00,0.9778,0.978,0.9776,0.9778,1563699995.0
2007-10-16 18:00:00,0.9778,0.9778,0.97755,0.97755,1006949996.0
2007-10-16 18:05:00,0.97755,0.9779,0.9774,0.97755,1364800001.0
2007-10-16 18:10:00,0.97755,0.9781,0.97735,0.97785,1989300002.0
2007-10-16 18:15:00,0.97785,0.9781,0.9776,0.9781,2185772871.0
2007-10-16 18:20:00,0.9781,0.979,0.978,0.97895,2798847068.0
2007-10-16 18:25:00,0.9789,0.9789,0.978,0.97805,2133300000.0
2007-10-16 18:30:00,0.97805,0.97825,0.9777,0.9781,1848400008.0
2007-10-16 18:35:00,0.9781,0.97815,0.97765,0.97785,1801500001.0
2007-10-16 18:40:00,0.9778,0.9779,0.97765,0.9777,2107299997.0
2007-10-16 18:45:00,0.9777,0.97875,0.9777,0.97855,1923215266.0
2007-10-16 18:50:00,0.97855,0.97895,0.97815,0.97885,3426599986.0
2007-10-16 18:55:00,0.97885,0.97935,0.9788,0.97925,2567199988.0
2007-10-16 19:00:00,0.97925,0.97945,0.97905,0.9794,1139000000.0
2007-10-16 19:05:00,0.9794,0.97955,0.97905,0.97935,1443999999.0
2007-10-16 19:10:00,0.97935,0.97995,0.9793,0.97995,2518699997.0
2007-10-16 19:15:00,0.97995,0.98015,0.97985,0.97985,3239399997.0
2007-10-16 19:20:00,0.9799,0.98005,0.97985,0.9799,1896299994.0
2007-10-16 19:25:00,0.9799,0.98,0.97955,0.97965,1454900010.0
2007-10-16 19:30:00,0.97965,0.9797,0.9794,0.97945,1930099999.0
2007-10-16 19:35:00,0.97945,0.9796,0.9792,0.97945,1991212505.0
2007-10-16 19:40:00,0.97945,0.9795,0.97905,0.9793,1362600001.0
2007-10-16 19:45:00,0.9794,0.9794,0.9791,0.9793,846099998.0
2007-10-16 19:50:00,0.9793,0.97945,0.97915,0.97935,1197299996.0
2007-10-16 19:55:00,0.97935,0.9797,0.97925,0.9793,1007600000.0
2007-10-16 20:00:00,0.9793,0.9795,0.97915,0.97945,1179400001.0
2007-10-16 20:05:00,0.97945,0.9796,0.9794,0.97945,1246799996.0
2007-10-16 20:10:00,0.9795,0.9798,0.97945,0.9796,956700000.0
2007-10-16 20:15:00,0.9796,0.9797,0.97945,0.97965,1419100000.0
2007-10-16 20:20:00,0.97965,0.9798,0.97955,0.97975,1211300005.0
2007-10-16 20:25:00,0.97975,0.97975,0.9794,0.97945,952399999.0
2007-10-16 20:30:00,0.97945,0.9798,0.97945,0.9798,1074599999.0
2007-10-16 20:35:00,0.9798,0.9799,0.97965,0.9797,2261969078.0
2007-10-16 20:40:00,0.9797,0.9801,0.97965,0.9799,1610900000.0
2007-10-16 20:45:00,0.9799,0.9802,0.9798,0.9801,1770099999.0
2007-10-16 20:50:00,0.9801,0.9801,0.97985,0.98005,1232099996.0
2007-10-16 20:55:00,0.98005,0.9802,0.9796,0.9799,1425200000.0
2007-10-16 21:00:00,0.9799,0.98,0.97945,0.9797,1068900001.0
2007-10-16 21:05:00,0.97965,0.9803,0.9796,0.98015,1153700000.0
2007-10-16 21:10:00,0.98015,0.9803,0.98,0.9803,911500000.0
2007-10-16 21:15:00,0.9803,0.9804,0.98005,0.98005,1698400001.0
2007-10-16 21:20:00,0.98005,0.9802,0.97985,0.9801,843400000.0
2007-10-16 21:25:00,0.9801,0.98015,0.97995,0.98005,922800000.0
2007-10-16 21:30:00,0.98005,0.9802,0.97985,0.98,977200001.0
2007-10-16 21:35:00,0.98,0.98005,0.9797,0.9797,759500000.0
2007-10-16 21:40:00,0.9797,0.98,0.97965,0.97995,661700000.0
2007-10-16 21:45:00,0.97995,0.98,0.97985,0.97995,578500000.0
2007-10-16 21:50:00,0.97995,0.9801,0.9798,0.9799,633300000.0
2007-10-16 21:55:00,0.9799,0.9801,0.97975,0.9799,1311999997.0
2007-10-16 22:00:00,0.9799,0.9799,0.9793,0.9795,1767399993.0
2007-10-16 22:05:00,0.9796,0.9797,0.9793,0.9795,3096700016.0
2007-10-16 22:10:00,0.9795,0.9795,0.97925,0.97935,1290999996.0
2007-10-16 22:15:00,0.9794,0.9794,0.9788,0.979,2371500003.0
2007-10-16 22:20:00,0.979,0.9795,0.979,0.9794,2466999987.0
2007-10-16 22:25:00,0.9793,0.97955,0.9793,0.9795,2414899997.0
2007-10-16 22:30:00,0.9795,0.9795,0.97905,0.97905,554199999.0
2007-10-16 22:35:00,0.97905,0.9792,0.979,0.9792,2706799999.0
2007-10-16 22:40:00,0.9792,0.9792,0.97895,0.9791,835850000.0
2007-10-16 22:45:00,0.9791,0.9792,0.9788,0.9789,1289856146.0
2007-10-16 22:50:00,0.9789,0.979,0.9787,0.9788,2117232380.0
2007-10-16 22:55:00,0.9788,0.979,0.9787,0.979,605499995.0
2007-10-16 23:00:00,0.979,0.9793,0.979,0.9792,628600000.0
2007-10-16 23:05:00,0.9792,0.9797,0.9789,0.979,1677999994.0
2007-10-16 23:10:00,0.979,0.9791,0.9785,0.979,894900004.0
2007-10-16 23:15:00,0.979,0.979,0.9784,0.9786,923600010.0
2007-10-16 23:20:00,0.9786,0.97885,0.9781,0.97885,646800000.0
2007-10-16 23:25:00,0.97885,0.9791,0.9786,0.97895,469800000.0
2007-10-16 23:30:00,0.97895,0.97905,0.9787,0.97885,370200000.0
2007-10-16 23:35:00,0.9787,0.97905,0.97865,0.9788,734100000.0
2007-10-16 23:40:00,0.97871,0.97915,0.97835,0.97835,1042700000.0
2007-10-16 23:45:00,0.97845,0.97895,0.97745,0.9783,1481999997.0
2007-10-16 23:50:00,0.9783,0.97945,0.9779,0.9789,803300000.0
2007-10-16 23:55:00,0.9789,0.9789,0.97865,0.9788,157700002.0
2007-10-17 00:00:00,0.9788,0.9788,0.9782,0.97835,753300000.0
2007-10-17 00:05:00,0.97835,0.97935,0.97835,0.97935,793600000.0
2007-10-17 00:10:00,0.97935,0.9794,0.97925,0.97935,381499998.0
2007-10-17 00:15:00,0.97935,0.97935,0.979,0.979,494100003.0
2007-10-17 00:20:00,0.979,0.97905,0.979,0.979,1024399996.0
2007-10-17 00:25:00,0.979,0.97905,0.9785,0.9785,723700000.0
2007-10-17 00:30:00,0.9785,0.9786,0.9784,0.9785,532000000.0
2007-10-17 00:35:00,0.9785,0.97855,0.9784,0.97855,754100000.0
2007-10-17 00:40:00,0.97855,0.97885,0.97845,0.97865,648200000.0
2007-10-17 00:45:00,0.97865,0.97875,0.97855,0.9786,377700000.0
2007-10-17 00:50:00,0.9786,0.97895,0.97845,0.97875,365800000.0
2007-10-17 00:55:00,0.97875,0.97895,0.97855,0.97875,356300000.0
2007-10-17 01:00:00,0.97875,0.979,0.9787,0.9789,835800000.0
2007-10-17 01:05:00,0.97895,0.9792,0.97875,0.9788,1115300000.0
2007-10-17 01:10:00,0.9788,0.97885,0.97855,0.97875,917800000.0
2007-10-17 01:15:00,0.97875,0.97895,0.97865,0.97895,678900001.0
2007-10-17 01:20:00,0.97885,0.97895,0.9784,0.97875,962400000.0
2007-10-17 01:25:00,0.97875,0.97885,0.97855,0.97855,680300000.0
2007-10-17 01:30:00,0.9785,0.9787,0.9784,0.97855,668700000.0
2007-10-17 01:35:00,0.9786,0.97875,0.9784,0.97855,629300004.0
2007-10-17 01:40:00,0.97855,0.9787,0.97855,0.9787,335500000.0
2007-10-17 01:45:00,0.9787,0.9787,0.97855,0.97865,485100002.0
2007-10-17 01:50:00,0.97865,0.97865,0.9779,0.9781,773699999.0
2007-10-17 01:55:00,0.9781,0.97825,0.978,0.97825,291300000.0
2007-10-17 02:00:00,0.97825,0.97835,0.9779,0.978,583800000.0
2007-10-17 02:05:00,0.97805,0.9785,0.978,0.9782,853500000.0
2007-10-17 02:10:00,0.9782,0.979,0.97815,0.9789,1623099996.0
2007-10-17 02:15:00,0.9789,0.97895,0.9788,0.97895,588800000.0
2007-10-17 02:20:00,0.97895,0.97925,0.97875,0.9792,1072199998.0
2007-10-17 02:25:00,0.9792,0.9795,0.97915,0.9795,1159000000.0
2007-10-17 02:30:00,0.9795,0.97975,0.9792,0.97975,878999996.0
2007-10-17 02:35:00,0.9797,0.98005,0.9797,0.98,1173600006.0
2007-10-17 02:40:00,0.98,0.9802,0.97985,0.97985,1479100001.0
2007-10-17 02:45:00,0.97975,0.98,0.9794,0.97995,1316300008.0
2007-10-17 02:50:00,0.97995,0.9802,0.97965,0.9802,1394399997.0
2007-10-17 02:55:00,0.9802,0.9802,0.97965,0.97985,1188800007.0
2007-10-17 03:00:00,0.97985,0.97985,0.97925,0.9794,640100001.0
2007-10-17 03:05:00,0.9794,0.97955,0.9794,0.9795,1033399995.0
2007-10-17 03:10:00,0.97955,0.97985,0.97955,0.97985,383500000.0
2007-10-17 03:15:00,0.97985,0.97995,0.97965,0.97975,935999998.0
2007-10-17 03:20:00,0.97975,0.97995,0.97965,0.9799,764700002.0
2007-10-17 03:25:00,0.97995,0.9801,0.9799,0.98,576500000.0
2007-10-17 03:30:00,0.98,0.9802,0.97995,0.98015,673500001.0
2007-10-17 03:35:00,0.98015,0.9802,0.97995,0.98005,762500009.0
2007-10-17 03:40:00,0.97995,0.98005,0.9799,0.97995,1019000009.0
2007-10-17 03:45:00,0.97995,0.9802,0.97965,0.9797,1088200000.0
2007-10-17 03:50:00,0.9797,0.98,0.97965,0.97985,986500000.0
2007-10-17 03:55:00,0.97985,0.98025,0.97985,0.97995,633500000.0
2007-10-17 04:00:00,0.97995,0.98025,0.97985,0.97995,1254500014.0
2007-10-17 04:05:00,0.9799,0.98,0.97985,0.97995,1695100015.0
2007-10-17 04:10:00,0.97995,0.98,0.97985,0.97985,1018499997.0
2007-10-17 04:15:00,0.97985,0.97995,0.97975,0.97985,917800003.0
2007-10-17 04:20:00,0.97985,0.97985,0.9795,0.9798,1566000010.0
2007-10-17 04:25:00,0.9798,0.98,0.97965,0.9798,826000005.0
2007-10-17 04:30:00,0.9798,0.98,0.9798,0.97995,1290600004.0
2007-10-17 04:35:00,0.97995,0.97995,0.9796,0.97975,1488800000.0
2007-10-17 04:40:00,0.9797,0.97975,0.97955,0.97965,1019700002.0
2007-10-17 04:45:00,0.97965,0.9797,0.97955,0.97965,619399992.0
2007-10-17 04:50:00,0.97965,0.9797,0.97955,0.9797,774299997.0
2007-10-17 04:55:00,0.9797,0.9797,0.97945,0.97955,693500002.0
2007-10-17 05:00:00,0.97955,0.9796,0.9793,0.97945,758299998.0
2007-10-17 05:05:00,0.97945,0.97945,0.9791,0.9792,1019800005.0
2007-10-17 05:10:00,0.9792,0.9792,0.97875,0.9788,1354899999.0
2007-10-17 05:15:00,0.9788,0.979,0.97875,0.97895,921700011.0
2007-10-17 05:20:00,0.97895,0.9792,0.9789,0.9791,1043500000.0
2007-10-17 05:25:00,0.9791,0.9791,0.979,0.979,456200001.0
2007-10-17 05:30:00,0.979,0.97915,0.97885,0.97915,883700002.0
2007-10-17 05:35:00,0.97915,0.97915,0.9788,0.979,675800006.0
2007-10-17 05:40:00,0.97895,0.97915,0.97895,0.979,1083299999.0
2007-10-17 05:45:00,0.979,0.97915,0.97895,0.9791,749499999.0
2007-10-17 05:50:00,0.97895,0.9791,0.97895,0.97895,566600002.0
2007-10-17 05:55:00,0.97895,0.98005,0.97895,0.97962,598199997.0
2007-10-17 06:00:00,0.97913,0.97958,0.97894,0.97915,812500000.0
2007-10-17 06:05:00,0.97915,0.97945,0.97915,0.9794,619300000.0
2007-10-17 06:10:00,0.97945,0.9795,0.97935,0.97935,539500000.0
2007-10-17 06:15:00,0.97935,0.97945,0.97925,0.97935,814700002.0
2007-10-17 06:20:00,0.97945,0.97945,0.97935,0.97945,643500000.0
2007-10-17 06:25:00,0.97945,0.97945,0.97935,0.97945,480200000.0
2007-10-17 06:30:00,0.97945,0.9795,0.97935,0.97945,540400000.0
2007-10-17 06:35:00,0.97945,0.97955,0.97935,0.97945,763600005.0
2007-10-17 06:40:00,0.97945,0.97955,0.97935,0.97945,857600001.0
2007-10-17 06:45:00,0.97945,0.9795,0.9793,0.9794,622400000.0
2007-10-17 06:50:00,0.9794,0.97955,0.97935,0.9795,376300000.0
2007-10-17 06:55:00,0.9795,0.97955,0.97945,0.97955,392500000.0
2007-10-17 07:00:00,0.97955,0.9799,0.97955,0.97985,777400000.0
2007-10-17 07:05:00,0.97977,0.9804,0.97963,0.98035,1381900011.0
2007-10-17 07:10:00,0.9804,0.981,0.98035,0.9809,1502799995.0
2007-10-17 07:15:00,0.9809,0.9811,0.98065,0.9811,1362700001.0
2007-10-17 07:20:00,0.9811,0.9811,0.98055,0.98085,1226699999.0
2007-10-17 07:25:00,0.9808,0.9809,0.9806,0.98065,843300001.0
2007-10-17 07:30:00,0.98065,0.98075,0.98055,0.98065,872800000.0
2007-10-17 07:35:00,0.98065,0.98065,0.9801,0.98025,717299999.0
2007-10-17 07:40:00,0.98025,0.98065,0.98015,0.98045,976900015.0
2007-10-17 07:45:00,0.98045,0.98095,0.98035,0.98095,1307400008.0
2007-10-17 07:50:00,0.98095,0.98095,0.9807,0.98095,889599998.0
2007-10-17 07:55:00,0.9809,0.98095,0.9806,0.98075,1098600000.0
2007-10-17 08:00:00,0.98075,0.98125,0.98035,0.98115,1611799998.0
2007-10-17 08:05:00,0.98115,0.9812,0.98105,0.9811,1723900007.0
2007-10-17 08:10:00,0.9811,0.98115,0.9809,0.98105,1776300012.0
2007-10-17 08:15:00,0.98105,0.9814,0.981,0.9814,1203800003.0
2007-10-17 08:20:00,0.9814,0.9814,0.981,0.98105,814999998.0
2007-10-17 08:25:00,0.98105,0.9813,0.9809,0.98125,1054400000.0
2007-10-17 08:30:00,0.98125,0.98135,0.9812,0.9813,665200001.0
2007-10-17 08:35:00,0.98135,0.98135,0.98095,0.9811,1100199999.0
2007-10-17 08:40:00,0.9811,0.98115,0.98025,0.98055,1055221618.0
2007-10-17 08:45:00,0.98055,0.9806,0.97995,0.98045,1757994191.0
2007-10-17 08:50:00,0.98045,0.9808,0.9804,0.9804,859663923.0
2007-10-17 08:55:00,0.9804,0.98075,0.98035,0.9807,864122547.0
2007-10-17 09:00:00,0.9807,0.9812,0.9806,0.9809,1139615721.0
2007-10-17 09:05:00,0.9809,0.98155,0.9809,0.98145,1617800000.0
2007-10-17 09:10:00,0.98145,0.98155,0.98105,0.9813,1365400001.0
2007-10-17 09:15:00,0.9813,0.982,0.9813,0.98175,665100000.0
2007-10-17 09:20:00,0.98175,0.98175,0.9812,0.98145,1022100002.0
2007-10-17 09:25:00,0.98145,0.9817,0.9811,0.98135,1314569569.0
2007-10-17 09:30:00,0.98135,0.9821,0.98055,0.9809,2305389526.0
2007-10-17 09:35:00,0.9809,0.9815,0.9806,0.98105,1879200000.0
2007-10-17 09:40:00,0.98105,0.9811,0.9808,0.98085,1186719625.0
2007-10-17 09:45:00,0.98085,0.98095,0.98,0.98005,2654646970.0
2007-10-17 09:50:00,0.98005,0.98005,0.9794,0.97965,1676800005.0
2007-10-17 09:55:00,0.97965,0.9797,0.97885,0.9791,1570700003.0
2007-10-17 10:00:00,0.9791,0.98,0.9791,0.98,2092900000.0
2007-10-17 10:05:00,0.98,0.9803,0.9796,0.9798,1252600000.0
2007-10-17 10:10:00,0.9798,0.98165,0.9798,0.98165,1868936696.0
2007-10-17 10:15:00,0.98165,0.98175,0.9804,0.98045,1847800001.0
2007-10-17 10:20:00,0.98045,0.98055,0.98025,0.9804,1175200000.0
2007-10-17 10:25:00,0.98045,0.98045,0.98015,0.9803,1328599999.0
2007-10-17 10:30:00,0.9803,0.98085,0.98025,0.98075,1982600000.0
2007-10-17 10:35:00,0.98075,0.9808,0.98055,0.98055,1197700000.0
2007-10-17 10:40:00,0.98055,0.98055,0.98035,0.98055,1115299977.0
2007-10-17 10:45:00,0.98045,0.98095,0.98045,0.98075,1245562180.0
2007-10-17 10:50:00,0.98075,0.9808,0.98055,0.98065,867485550.0
2007-10-17 10:55:00,0.98065,0.98065,0.98025,0.98035,733740000.0
2007-10-17 11:00:00,0.98035,0.98035,0.97915,0.97965,1407299999.0
2007-10-17 11:05:00,0.97965,0.98085,0.97965,0.98075,2478900005.0
2007-10-17 11:10:00,0.98075,0.98095,0.98055,0.98055,1019225344.0
2007-10-17 11:15:00,0.98065,0.98105,0.9803,0.9808,1953899999.0
2007-10-17 11:20:00,0.9808,0.98105,0.98065,0.98075,1199000000.0
2007-10-17 11:25:00,0.98075,0.98075,0.97995,0.97995,925400000.0
2007-10-17 11:30:00,0.97995,0.98005,0.9795,0.9795,1182400000.0
2007-10-17 11:35:00,0.9795,0.9802,0.9795,0.9797,1868160000.0
2007-10-17 11:40:00,0.97965,0.97985,0.9792,0.97945,2768500002.0
2007-10-17 11:45:00,0.97945,0.97945,0.97895,0.9791,1314100000.0
2007-10-17 11:50:00,0.9791,0.9791,0.9783,0.97895,2885100005.0
2007-10-17 11:55:00,0.97895,0.97955,0.97865,0.97955,3298599998.0
2007-10-17 12:00:00,0.97955,0.98015,0.97915,0.98015,4294758271.0
2007-10-17 12:05:00,0.98015,0.98055,0.97985,0.98,3351400031.0
2007-10-17 12:10:00,0.98,0.98065,0.9797,0.98015,1649300002.0
2007-10-17 12:15:00,0.98005,0.98045,0.9796,0.98045,1873199998.0
2007-10-17 12:20:00,0.98045,0.98075,0.98035,0.98075,1616799999.0
2007-10-17 12:25:00,0.98075,0.98105,0.98065,0.9808,617000006.0
2007-10-17 12:30:00,0.9808,0.98085,0.97955,0.97975,964700006.0
2007-10-17 12:35:00,0.97975,0.98005,0.9795,0.98,978299998.0
2007-10-17 12:40:00,0.98,0.98025,0.97985,0.9802,1503900000.0
2007-10-17 12:45:00,0.9802,0.9802,0.9796,0.9797,1246800000.0
2007-10-17 12:50:00,0.9797,0.9797,0.97945,0.97945,755200000.0
2007-10-17 12:55:00,0.97945,0.97975,0.97925,0.97955,2043500003.0
2007-10-17 13:00:00,0.97945,0.97955,0.9793,0.97935,886299996.0
2007-10-17 13:05:00,0.97935,0.97935,0.9786,0.9788,1563531587.0
2007-10-17 13:10:00,0.97885,0.97895,0.97825,0.97885,2478623957.0
2007-10-17 13:15:00,0.97885,0.97895,0.9783,0.9783,1323056716.0
2007-10-17 13:20:00,0.9783,0.9788,0.9782,0.9783,2330200000.0
2007-10-17 13:25:00,0.9783,0.9785,0.97715,0.9773,1731100000.0
2007-10-17 13:30:00,0.9773,0.978,0.9769,0.978,2271399997.0
2007-10-17 13:35:00,0.978,0.978,0.977,0.977,1447231247.0
2007-10-17 13:40:00,0.97695,0.9771,0.9764,0.97695,3059973435.0
2007-10-17 13:45:00,0.97695,0.9773,0.9768,0.9773,1546694858.0
2007-10-17 13:50:00,0.9773,0.97735,0.97665,0.97685,1846285294.0
2007-10-17 13:55:00,0.97685,0.97715,0.9768,0.97705,1505300953.0
2007-10-17 14:00:00,0.97705,0.9772,0.97635,0.97645,2298600001.0
2007-10-17 14:05:00,0.97645,0.9767,0.97535,0.97645,2534800000.0
2007-10-17 14:10:00,0.97645,0.97695,0.9761,0.97685,2874599992.0
2007-10-17 14:15:00,0.97685,0.9769,0.976,0.9763,3134400002.0
2007-10-17 14:20:00,0.9763,0.9763,0.97555,0.9763,2444550816.0
2007-10-17 14:25:00,0.9763,0.9764,0.97545,0.97545,2432000000.0
2007-10-17 14:30:00,0.97545,0.9771,0.97545,0.9768,3253230764.0
2007-10-17 14:35:00,0.9768,0.9774,0.9757,0.9771,2919300000.0
2007-10-17 14:40:00,0.977,0.97705,0.97575,0.9762,3353999995.0
2007-10-17 14:45:00,0.9762,0.977,0.97615,0.97675,1622640492.0
2007-10-17 14:50:00,0.9768,0.9771,0.97635,0.97675,2027857341.0
2007-10-17 14:55:00,0.97675,0.97675,0.97615,0.9762,1372700002.0
2007-10-17 15:00:00,0.9762,0.97625,0.97525,0.97575,2344200000.0
2007-10-17 15:05:00,0.97575,0.97635,0.9757,0.97635,2828199996.0
2007-10-17 15:10:00,0.97635,0.97635,0.97565,0.9761,2083399997.0
2007-10-17 15:15:00,0.97605,0.97615,0.9757,0.9757,1829775894.0
2007-10-17 15:20:00,0.9757,0.9757,0.9753,0.9755,2323797795.0
2007-10-17 15:25:00,0.97555,0.9757,0.9753,0.97545,3445564843.0
2007-10-17 15:30:00,0.9754,0.9755,0.97325,0.9736,3737325321.0
2007-10-17 15:35:00,0.9736,0.9739,0.97325,0.97355,4076800011.0
2007-10-17 15:40:00,0.97355,0.9739,0.97325,0.9736,2912499996.0
2007-10-17 15:45:00,0.9736,0.9738,0.9732,0.97355,3639479989.0
2007-10-17 15:50:00,0.97355,0.97355,0.9726,0.97305,5504899998.0
2007-10-17 15:55:00,0.97305,0.97355,0.9727,0.9735,3996161359.0
2007-10-17 16:00:00,0.9735,0.974,0.9732,0.9736,3711575668.0
2007-10-17 16:05:00,0.9736,0.97365,0.97315,0.9734,3015199999.0
2007-10-17 16:10:00,0.9734,0.9736,0.97315,0.9733,2512500000.0
2007-10-17 16:15:00,0.9733,0.9736,0.97275,0.9731,3205100001.0
2007-10-17 16:20:00,0.9731,0.9735,0.9727,0.97275,3046900004.0
2007-10-17 16:25:00,0.97275,0.9734,0.97275,0.9731,3292699996.0
2007-10-17 16:30:00,0.9731,0.97385,0.973,0.9736,4248802002.0
2007-10-17 16:35:00,0.9736,0.9741,0.97315,0.974,2347799996.0
2007-10-17 16:40:00,0.974,0.97465,0.974,0.97425,2048700000.0
2007-10-17 16:45:00,0.97425,0.9746,0.97415,0.9742,2277300006.0
2007-10-17 16:50:00,0.9742,0.97445,0.97415,0.9743,2804900000.0
2007-10-17 16:55:00,0.97425,0.9748,0.9742,0.9746,3174999998.0
2007-10-17 17:00:00,0.9746,0.9751,0.97445,0.9749,3835200002.0
2007-10-17 17:05:00,0.9749,0.9754,0.97485,0.9751,2793199997.0
2007-10-17 17:10:00,0.9751,0.97555,0.975,0.9754,2071800000.0
2007-10-17 17:15:00,0.9754,0.9754,0.97485,0.97495,2255300002.0
2007-10-17 17:20:00,0.9749,0.9752,0.9745,0.97455,1771800000.0
2007-10-17 17:25:00,0.97455,0.97485,0.97435,0.97435,1532800001.0
2007-10-17 17:30:00,0.97435,0.97445,0.97395,0.9742,3288053550.0
2007-10-17 17:35:00,0.97415,0.9742,0.97335,0.97355,2690117759.0
2007-10-17 17:40:00,0.97345,0.97385,0.9733,0.9734,1982403920.0
2007-10-17 17:45:00,0.9734,0.97365,0.9734,0.97355,2165599983.0
2007-10-17 17:50:00,0.9736,0.9739,0.9735,0.97375,2138499986.0
2007-10-17 17:55:00,0.97375,0.97375,0.9735,0.9735,1356100000.0
2007-10-17 18:00:00,0.97355,0.97375,0.9734,0.9736,1680400000.0
2007-10-17 18:05:00,0.9736,0.97365,0.973,0.973,1540899993.0
2007-10-17 18:10:00,0.973,0.97375,0.973,0.97355,2431700000.0
2007-10-17 18:15:00,0.97355,0.97415,0.9735,0.9739,1881000000.0
2007-10-17 18:20:00,0.9739,0.9746,0.9738,0.9746,2166499999.0
2007-10-17 18:25:00,0.9746,0.975,0.97435,0.9744,1839799997.0
2007-10-17 18:30:00,0.9744,0.9748,0.9744,0.97465,2242400001.0
2007-10-17 18:35:00,0.97465,0.97465,0.9743,0.9743,3379100000.0
2007-10-17 18:40:00,0.9743,0.9747,0.9739,0.9747,1999799999.0
2007-10-17 18:45:00,0.9747,0.9749,0.97455,0.9748,1225400001.0
2007-10-17 18:50:00,0.9748,0.9748,0.97455,0.97465,1336900008.0
2007-10-17 18:55:00,0.97465,0.97545,0.9746,0.9753,1437999999.0
2007-10-17 19:00:00,0.9753,0.9753,0.97465,0.9749,1873299995.0
2007-10-17 19:05:00,0.9749,0.97545,0.9747,0.97525,2449799997.0
2007-10-17 19:10:00,0.97525,0.9761,0.97515,0.9752,2229899999.0
2007-10-17 19:15:00,0.9752,0.97535,0.9749,0.9751,1709250000.0
2007-10-17 19:20:00,0.9751,0.97585,0.97505,0.9757,1872900000.0
2007-10-17 19:25:00,0.9757,0.9761,0.9756,0.97595,1215100000.0
2007-10-17 19:30:00,0.97595,0.976,0.9754,0.9756,1702482771.0
2007-10-17 19:35:00,0.9756,0.9758,0.9752,0.97555,1470000000.0
2007-10-17 19:40:00,0.9755,0.9758,0.9755,0.97565,1498900000.0
2007-10-17 19:45:00,0.9757,0.9758,0.97555,0.9757,1508100000.0
2007-10-17 19:50:00,0.9757,0.9769,0.9757,0.97665,2235500000.0
2007-10-17 19:55:00,0.97665,0.97725,0.9759,0.9761,2432300000.0
2007-10-17 20:00:00,0.9761,0.9765,0.97555,0.9759,2527968140.0
2007-10-17 20:05:00,0.9759,0.9759,0.97535,0.9755,1567100006.0
2007-10-17 20:10:00,0.97555,0.97555,0.9752,0.97545,1537399998.0
2007-10-17 20:15:00,0.9755,0.9757,0.97535,0.97535,879800000.0
2007-10-17 20:20:00,0.9754,0.97555,0.9753,0.97555,1389400004.0
2007-10-17 20:25:00,0.97555,0.97585,0.9755,0.9758,614000000.0
2007-10-17 20:30:00,0.9758,0.9763,0.97575,0.97605,1113100000.0
2007-10-17 20:35:00,0.97605,0.97675,0.97595,0.9764,1871900000.0
2007-10-17 20:40:00,0.9764,0.9764,0.9755,0.97555,1601700000.0
2007-10-17 20:45:00,0.97555,0.9758,0.9755,0.9758,712200000.0
2007-10-17 20:50:00,0.9758,0.97615,0.97575,0.97595,1320300000.0
2007-10-17 20:55:00,0.97595,0.9763,0.9759,0.9763,1564986102.0
2007-10-17 21:00:00,0.9763,0.97645,0.9756,0.97615,2129699996.0
2007-10-17 21:05:00,0.97615,0.97615,0.97565,0.9758,624000000.0
2007-10-17 21:10:00,0.9758,0.97605,0.9757,0.97595,366000003.0
2007-10-17 21:15:00,0.97595,0.97605,0.97525,0.97575,1104699996.0
2007-10-17 21:20:00,0.97575,0.976,0.9756,0.97575,431900000.0
2007-10-17 21:25:00,0.9758,0.97625,0.9757,0.97625,330600000.0
2007-10-17 21:30:00,0.97625,0.9766,0.97615,0.9766,1007316948.0
2007-10-17 21:35:00,0.9766,0.9767,0.97625,0.97635,772200000.0
2007-10-17 21:40:00,0.97635,0.97665,0.9763,0.9765,653487390.0
2007-10-17 21:45:00,0.9765,0.9765,0.97575,0.976,1179100000.0
2007-10-17 21:50:00,0.976,0.976,0.9754,0.97555,1198900000.0
2007-10-17 21:55:00,0.97555,0.97555,0.9752,0.97545,682900000.0
2007-10-17 22:00:00,0.97545,0.9755,0.97515,0.97525,958499997.0
2007-10-17 22:05:00,0.97525,0.97535,0.975,0.975,421600000.0
2007-10-17 22:10:00,0.975,0.97505,0.9748,0.97485,736199999.0
2007-10-17 22:15:00,0.97485,0.97505,0.97475,0.97475,448500000.0
2007-10-17 22:20:00,0.97475,0.97475,0.97405,0.97425,470400000.0
2007-10-17 22:25:00,0.97425,0.97445,0.9741,0.97445,976100003.0
2007-10-17 22:30:00,0.97445,0.97445,0.97415,0.97435,1381799998.0
2007-10-17 22:35:00,0.97435,0.97455,0.97425,0.97435,203800000.0
2007-10-17 22:40:00,0.97435,0.97435,0.97405,0.97405,351100000.0
2007-10-17 22:45:00,0.97405,0.97435,0.97405,0.9743,354400000.0
2007-10-17 22:50:00,0.9743,0.97445,0.97425,0.9744,286699999.0
2007-10-17 22:55:00,0.9744,0.97455,0.97415,0.97455,935500000.0
2007-10-17 23:00:00,0.97425,0.97435,0.974,0.97425,410100000.0
2007-10-17 23:05:00,0.97425,0.97465,0.97355,0.97445,706200000.0
2007-10-17 23:10:00,0.97445,0.97445,0.9736,0.9739,1546700000.0
2007-10-17 23:15:00,0.9741,0.9746,0.97375,0.9744,744899999.0
2007-10-17 23:20:00,0.9744,0.9744,0.97425,0.97435,789399992.0
2007-10-17 23:25:00,0.9744,0.97455,0.974,0.97418,239100000.0
2007-10-17 23:30:00,0.97428,0.97445,0.97426,0.97435,459000000.0
2007-10-17 23:35:00,0.9743,0.97455,0.97415,0.97435,185700000.0
2007-10-17 23:40:00,0.97435,0.97475,0.97395,0.97395,399900000.0
2007-10-17 23:45:00,0.9742,0.97445,0.97415,0.9744,483500000.0
2007-10-17 23:50:00,0.97445,0.97445,0.9743,0.9744,283600000.0
2007-10-17 23:55:00,0.9744,0.97455,0.9736,0.97365,1008499996.0
2007-10-18 00:00:00,0.97375,0.97405,0.97365,0.97405,1293600000.0
2007-10-18 00:05:00,0.97405,0.97415,0.9737,0.97375,851200000.0
2007-10-18 00:10:00,0.97375,0.97395,0.97365,0.9739,312800000.0
2007-10-18 00:15:00,0.97385,0.97415,0.97375,0.97405,313000000.0
2007-10-18 00:20:00,0.97405,0.97455,0.9739,0.97455,614200000.0
2007-10-18 00:25:00,0.97455,0.97475,0.9743,0.9743,701100000.0
2007-10-18 00:30:00,0.9743,0.9744,0.97425,0.9743,577800000.0
2007-10-18 00:35:00,0.97435,0.97445,0.9743,0.97435,482700000.0
2007-10-18 00:40:00,0.97435,0.97435,0.9742,0.9743,433700000.0
2007-10-18 00:45:00,0.9743,0.97445,0.9743,0.97445,64200000.0
2007-10-18 00:50:00,0.97425,0.97465,0.97423,0.97455,447200001.0
2007-10-18 00:55:00,0.97455,0.97455,0.97435,0.97445,355100000.0
2007-10-18 01:00:00,0.97445,0.97455,0.97425,0.97445,701200000.0
2007-10-18 01:05:00,0.97445,0.97465,0.97435,0.97455,560500000.0
2007-10-18 01:10:00,0.97455,0.97475,0.97445,0.9747,588600000.0
2007-10-18 01:15:00,0.9747,0.9749,0.97455,0.97465,535600000.0
2007-10-18 01:20:00,0.97465,0.97505,0.9744,0.97495,610200000.0
2007-10-18 01:25:00,0.97495,0.97525,0.97485,0.97525,815000000.0
2007-10-18 01:30:00,0.97525,0.9755,0.97494,0.97535,429399998.0
2007-10-18 01:35:00,0.9753,0.97535,0.9751,0.97515,293700000.0
2007-10-18 01:40:00,0.97515,0.97515,0.97475,0.97485,592900000.0
2007-10-18 01:45:00,0.97485,0.97485,0.97475,0.9748,271400000.0
2007-10-18 01:50:00,0.9748,0.97515,0.97475,0.9748,392400000.0
2007-10-18 01:55:00,0.9748,0.97535,0.97465,0.9753,568000000.0
2007-10-18 02:00:00,0.9753,0.9755,0.97495,0.9751,402500000.0
2007-10-18 02:05:00,0.9751,0.97535,0.97495,0.9751,238300000.0
2007-10-18 02:10:00,0.9751,0.97525,0.97495,0.97505,300400000.0
2007-10-18 02:15:00,0.97505,0.9751,0.97485,0.9749,1078900004.0
2007-10-18 02:20:00,0.97495,0.97505,0.97475,0.9749,746799997.0
2007-10-18 02:25:00,0.97495,0.97515,0.9749,0.97505,1262799992.0
2007-10-18 02:30:00,0.97505,0.97525,0.97505,0.97515,352300000.0
2007-10-18 02:35:00,0.97515,0.97515,0.9745,0.97455,1417200000.0
2007-10-18 02:40:00,0.97455,0.97465,0.9738,0.9739,925500000.0
2007-10-18 02:45:00,0.9739,0.974,0.9737,0.9739,982600000.0
2007-10-18 02:50:00,0.9738,0.9742,0.97375,0.9742,630499998.0
2007-10-18 02:55:00,0.9742,0.9744,0.974,0.97425,1552800001.0
2007-10-18 03:00:00,0.97425,0.9746,0.97415,0.97435,661400001.0
2007-10-18 03:05:00,0.97435,0.97465,0.9742,0.97455,670600000.0
2007-10-18 03:10:00,0.9746,0.97475,0.97425,0.97425,1129600000.0
2007-10-18 03:15:00,0.97425,0.97435,0.97395,0.97415,424300000.0
2007-10-18 03:20:00,0.97415,0.9743,0.97405,0.97405,281000000.0
2007-10-18 03:25:00,0.97405,0.9741,0.97375,0.97405,359600000.0
2007-10-18 03:30:00,0.97405,0.97415,0.97385,0.97415,218400000.0
2007-10-18 03:35:00,0.97415,0.97415,0.97385,0.97405,152800000.0
2007-10-18 03:40:00,0.97405,0.97415,0.97385,0.97395,130400000.0
2007-10-18 03:45:00,0.97395,0.97405,0.9736,0.97405,998300000.0
2007-10-18 03:50:00,0.97405,0.97405,0.9731,0.9731,1888200000.0
2007-10-18 03:55:00,0.9731,0.9731,0.97245,0.9728,738400000.0
2007-10-18 04:00:00,0.9728,0.97395,0.9725,0.97395,2467299976.0
2007-10-18 04:05:00,0.97395,0.97395,0.97305,0.9732,2129900001.0
2007-10-18 04:10:00,0.9732,0.97345,0.97305,0.97315,857400001.0
2007-10-18 04:15:00,0.97315,0.97315,0.97245,0.97295,1066500002.0
2007-10-18 04:20:00,0.97295,0.97315,0.9729,0.97295,634600001.0
2007-10-18 04:25:00,0.97295,0.9732,0.9728,0.97295,988500001.0
2007-10-18 04:30:00,0.97295,0.97345,0.97285,0.97345,682299996.0
2007-10-18 04:35:00,0.97345,0.97345,0.97295,0.97315,331200000.0
2007-10-18 04:40:00,0.97295,0.97325,0.97295,0.97315,142100000.0
2007-10-18 04:45:00,0.97315,0.97335,0.9731,0.97315,122800000.0
2007-10-18 04:50:00,0.97315,0.97335,0.97285,0.97335,865399993.0
2007-10-18 04:55:00,0.9733,0.97355,0.97325,0.97355,138600000.0
2007-10-18 05:00:00,0.97355,0.97355,0.9733,0.97335,100700000.0
2007-10-18 05:05:00,0.97335,0.97355,0.97335,0.9735,121900000.0
2007-10-18 05:10:00,0.97345,0.97365,0.97345,0.97365,440900000.0
2007-10-18 05:15:00,0.97365,0.97365,0.97296,0.97355,410049996.0
2007-10-18 05:20:00,0.97333,0.97365,0.97309,0.97365,1790800000.0
2007-10-18 05:25:00,0.97365,0.97365,0.97355,0.97355,220100000.0
2007-10-18 05:30:00,0.97345,0.97365,0.97345,0.97365,88400000.0
2007-10-18 05:35:00,0.9736,0.97365,0.9733,0.97365,325300000.0
2007-10-18 05:40:00,0.9734,0.97375,0.97327,0.97375,1147700005.0
2007-10-18 05:45:00,0.97375,0.97385,0.9735,0.97355,724499999.0
2007-10-18 05:50:00,0.97355,0.97375,0.9735,0.97355,380000001.0
2007-10-18 05:55:00,0.97355,0.97365,0.97345,0.97355,538700000.0
2007-10-18 06:00:00,0.97355,0.97365,0.97345,0.97355,366600001.0
2007-10-18 06:05:00,0.97355,0.97355,0.97325,0.97335,414600001.0
2007-10-18 06:10:00,0.97335,0.9734,0.97325,0.97335,909999998.0
2007-10-18 06:15:00,0.97335,0.97345,0.97335,0.97335,97000000.0
2007-10-18 06:20:00,0.97345,0.97355,0.97325,0.97325,491700010.0
2007-10-18 06:25:00,0.97335,0.97345,0.97325,0.97335,895600000.0
2007-10-18 06:30:00,0.9733,0.97425,0.97325,0.97415,958399999.0
2007-10-18 06:35:00,0.97415,0.97415,0.9734,0.97345,638900000.0
2007-10-18 06:40:00,0.97345,0.97355,0.97305,0.97305,1007000001.0
2007-10-18 06:45:00,0.97305,0.97315,0.97265,0.97295,1101599997.0
2007-10-18 06:50:00,0.9729,0.97315,0.9729,0.9731,793900000.0
2007-10-18 06:55:00,0.9731,0.97315,0.97295,0.97315,653500000.0
2007-10-18 07:00:00,0.97315,0.97335,0.97265,0.97335,1477400005.0
2007-10-18 07:05:00,0.97335,0.97345,0.97295,0.97345,2244199989.0
2007-10-18 07:10:00,0.97345,0.97365,0.97325,0.97365,2923100000.0
2007-10-18 07:15:00,0.97365,0.97365,0.9734,0.97365,660300000.0
2007-10-18 07:20:00,0.97355,0.97365,0.97345,0.97355,421599995.0
2007-10-18 07:25:00,0.97365,0.97365,0.9735,0.9735,282500000.0
2007-10-18 07:30:00,0.9735,0.97375,0.9734,0.97375,337300000.0
2007-10-18 07:35:00,0.97375,0.97375,0.97325,0.97335,151100000.0
2007-10-18 07:40:00,0.97335,0.97355,0.97335,0.9735,650599984.0
2007-10-18 07:45:00,0.9735,0.9735,0.973,0.9732,1026100001.0
2007-10-18 07:50:00,0.9731,0.97335,0.9731,0.9733,1087100003.0
2007-10-18 07:55:00,0.97335,0.97335,0.9732,0.97325,1223199998.0
2007-10-18 08:00:00,0.97325,0.9735,0.97315,0.97345,1240099999.0
2007-10-18 08:05:00,0.97345,0.97375,0.97335,0.97375,937499997.0
2007-10-18 08:10:00,0.97375,0.97375,0.9736,0.97375,353100000.0
2007-10-18 08:15:00,0.97375,0.97385,0.9735,0.97355,246700000.0
2007-10-18 08:20:00,0.97355,0.97375,0.97345,0.97345,235000000.0
2007-10-18 08:25:00,0.97345,0.97355,0.9732,0.97325,1296000003.0
2007-10-18 08:30:00,0.97325,0.9733,0.97265,0.97325,1301800004.0
2007-10-18 08:35:00,0.97325,0.9737,0.97325,0.9736,1454936009.0
2007-10-18 08:40:00,0.9736,0.97365,0.97305,0.9735,1154602166.0
2007-10-18 08:45:00,0.9735,0.9736,0.97315,0.97345,924386593.0
2007-10-18 08:50:00,0.97345,0.9735,0.97215,0.9723,3019154272.0
2007-10-18 08:55:00,0.97235,0.9726,0.9722,0.97235,1193100000.0
2007-10-18 09:00:00,0.97235,0.97275,0.9723,0.97275,1158900000.0
2007-10-18 09:05:00,0.9727,0.97385,0.9724,0.9725,1950200004.0
2007-10-18 09:10:00,0.9725,0.9728,0.9722,0.97275,1256400000.0
2007-10-18 09:15:00,0.97275,0.9735,0.9726,0.97265,2093899999.0
2007-10-18 09:20:00,0.97265,0.97275,0.97235,0.9727,1503299991.0
2007-10-18 09:25:00,0.9727,0.9732,0.9727,0.973,1625500001.0
2007-10-18 09:30:00,0.973,0.97325,0.97295,0.97325,2010700002.0
2007-10-18 09:35:00,0.97325,0.97335,0.97295,0.973,890300003.0
2007-10-18 09:40:00,0.973,0.9732,0.9727,0.9729,1475700000.0
2007-10-18 09:45:00,0.9729,0.97345,0.97275,0.97335,1013800000.0
2007-10-18 09:50:00,0.97335,0.97345,0.97305,0.9732,1226000001.0
2007-10-18 09:55:00,0.97315,0.97395,0.97315,0.97395,2219000000.0
2007-10-18 10:00:00,0.97395,0.97505,0.97385,0.97505,1187900000.0
2007-10-18 10:05:00,0.97495,0.97545,0.9745,0.97475,2089899998.0
2007-10-18 10:10:00,0.97475,0.97515,0.97475,0.97495,1241600000.0
2007-10-18 10:15:00,0.97495,0.9751,0.97455,0.9747,689500000.0
2007-10-18 10:20:00,0.9747,0.97505,0.97395,0.97415,1799900002.0
2007-10-18 10:25:00,0.97415,0.9743,0.9724,0.97335,1941399999.0
2007-10-18 10:30:00,0.97335,0.9738,0.97315,0.97345,1339500586.0
2007-10-18 10:35:00,0.97345,0.97375,0.97315,0.97315,683141905.0
2007-10-18 10:40:00,0.97315,0.9732,0.97265,0.9727,1115300000.0
2007-10-18 10:45:00,0.9727,0.97345,0.9727,0.97345,1141099930.0
2007-10-18 10:50:00,0.97345,0.97375,0.9731,0.97345,1391499999.0
2007-10-18 10:55:00,0.97345,0.9737,0.97325,0.9734,813094309.0
2007-10-18 11:00:00,0.9734,0.9734,0.97265,0.97295,1616757333.0
2007-10-18 11:05:00,0.97295,0.97405,0.97275,0.97405,1416760003.0
2007-10-18 11:10:00,0.97405,0.9742,0.97375,0.9738,754400000.0
2007-10-18 11:15:00,0.9738,0.97385,0.97355,0.97365,696400000.0
2007-10-18 11:20:00,0.97365,0.9741,0.97355,0.97365,1078700000.0
2007-10-18 11:25:00,0.9737,0.97385,0.9727,0.97325,904700000.0
2007-10-18 11:30:00,0.9732,0.9735,0.97315,0.9735,1043500000.0
2007-10-18 11:35:00,0.9735,0.97405,0.9733,0.97365,1284699999.0
2007-10-18 11:40:00,0.97365,0.97375,0.97335,0.97345,506000002.0
2007-10-18 11:45:00,0.97345,0.9736,0.9734,0.97355,546400000.0
2007-10-18 11:50:00,0.97355,0.97405,0.97355,0.97395,1150500000.0
2007-10-18 11:55:00,0.97395,0.97395,0.97365,0.97395,913300000.0
2007-10-18 12:00:00,0.97395,0.974,0.9736,0.97385,1394500004.0
2007-10-18 12:05:00,0.97385,0.97405,0.97375,0.97405,541500000.0
2007-10-18 12:10:00,0.97385,0.97395,0.9738,0.9739,1198599999.0
2007-10-18 12:15:00,0.9739,0.97415,0.97365,0.97365,1508199996.0
2007-10-18 12:20:00,0.9737,0.97375,0.9736,0.9737,992100000.0
2007-10-18 12:25:00,0.9737,0.9738,0.97335,0.97345,851600000.0
2007-10-18 12:30:00,0.9734,0.97365,0.9727,0.97285,1148200000.0
2007-10-18 12:35:00,0.97285,0.97295,0.97185,0.97195,1144207560.0
2007-10-18 12:40:00,0.97195,0.97325,0.9719,0.97305,1499900000.0
2007-10-18 12:45:00,0.97305,0.9733,0.9728,0.9728,1067900000.0
2007-10-18 12:50:00,0.9728,0.9734,0.97275,0.97325,1359500001.0
2007-10-18 12:55:00,0.9733,0.9733,0.9726,0.9728,1206150000.0
2007-10-18 13:00:00,0.9728,0.9735,0.9725,0.9734,1524650002.0
2007-10-18 13:05:00,0.9734,0.9745,0.9732,0.9745,1937000000.0
2007-10-18 13:10:00,0.9745,0.9746,0.97395,0.9744,1972199997.0
2007-10-18 13:15:00,0.9744,0.9751,0.97395,0.975,2914199994.0
2007-10-18 13:20:00,0.975,0.9759,0.97455,0.9753,2374500000.0
2007-10-18 13:25:00,0.97535,0.97535,0.975,0.9751,1920800000.0
2007-10-18 13:30:00,0.9751,0.9754,0.9746,0.97475,2349100000.0
2007-10-18 13:35:00,0.97475,0.9751,0.9742,0.97455,1999699999.0
2007-10-18 13:40:00,0.97455,0.975,0.97455,0.97495,1489700000.0
2007-10-18 13:45:00,0.97495,0.97555,0.9749,0.97535,1534799998.0
2007-10-18 13:50:00,0.97535,0.9756,0.97515,0.9752,1460900001.0
2007-10-18 13:55:00,0.97515,0.9753,0.97515,0.9752,588100000.0
2007-10-18 14:00:00,0.9752,0.97525,0.97475,0.97515,1593858130.0
2007-10-18 14:05:00,0.97515,0.9757,0.975,0.9757,2041938119.0
2007-10-18 14:10:00,0.9757,0.97615,0.9754,0.97555,2165341890.0
2007-10-18 14:15:00,0.9755,0.97585,0.9754,0.9758,1635200001.0
2007-10-18 14:20:00,0.9758,0.97605,0.97555,0.97605,1907199999.0
2007-10-18 14:25:00,0.97605,0.9766,0.97565,0.97575,2337599999.0
2007-10-18 14:30:00,0.9757,0.97735,0.9757,0.97665,3124000000.0
2007-10-18 14:35:00,0.97665,0.97685,0.97595,0.97625,3057100003.0
2007-10-18 14:40:00,0.9762,0.97645,0.97575,0.9764,2646700005.0
2007-10-18 14:45:00,0.9764,0.9765,0.97595,0.976,2248000003.0
2007-10-18 14:50:00,0.976,0.97615,0.975,0.97545,2400200003.0
2007-10-18 14:55:00,0.97545,0.97595,0.9752,0.9756,2181000001.0
2007-10-18 15:00:00,0.97565,0.97645,0.9754,0.9764,3708699998.0
2007-10-18 15:05:00,0.9764,0.97655,0.97595,0.97615,2190399998.0
2007-10-18 15:10:00,0.97615,0.9762,0.9757,0.97575,2093983557.0
2007-10-18 15:15:00,0.9758,0.9763,0.97525,0.9757,2332548675.0
2007-10-18 15:20:00,0.97575,0.97595,0.97525,0.9753,2364099999.0
2007-10-18 15:25:00,0.97535,0.9758,0.9753,0.9754,2530299985.0
2007-10-18 15:30:00,0.9754,0.9754,0.97415,0.97425,3929300008.0
2007-10-18 15:35:00,0.97425,0.9748,0.9741,0.9748,3875899995.0
2007-10-18 15:40:00,0.9748,0.9749,0.9744,0.9749,2823899992.0
2007-10-18 15:45:00,0.9749,0.975,0.9745,0.9746,2277400000.0
2007-10-18 15:50:00,0.97455,0.9751,0.97455,0.97505,1136408396.0
2007-10-18 15:55:00,0.97505,0.9752,0.97485,0.975,2153299996.0
2007-10-18 16:00:00,0.975,0.97555,0.9746,0.9755,3436400001.0
2007-10-18 16:05:00,0.9755,0.9755,0.97505,0.97525,2217797235.0
2007-10-18 16:10:00,0.97525,0.97535,0.97495,0.9753,2842099990.0
2007-10-18 16:15:00,0.9753,0.9754,0.97465,0.975,2706700007.0
2007-10-18 16:20:00,0.97505,0.9754,0.97465,0.97535,2550599999.0
2007-10-18 16:25:00,0.97535,0.9755,0.9747,0.97525,3039000007.0
2007-10-18 16:30:00,0.97525,0.97775,0.97525,0.97565,7457100011.0
2007-10-18 16:35:00,0.97565,0.9772,0.97515,0.97705,5864699988.0
2007-10-18 16:40:00,0.97705,0.97745,0.97665,0.97665,6870599989.0
2007-10-18 16:45:00,0.97665,0.9768,0.9759,0.9762,2777299997.0
2007-10-18 16:50:00,0.97615,0.9765,0.9755,0.9755,3399900004.0
2007-10-18 16:55:00,0.9755,0.9763,0.9755,0.9762,3376999994.0
2007-10-18 17:00:00,0.9762,0.9764,0.9757,0.97585,4830099999.0
2007-10-18 17:05:00,0.97585,0.97595,0.97525,0.97555,4386900006.0
2007-10-18 17:10:00,0.97555,0.9759,0.9754,0.9758,2591399994.0
2007-10-18 17:15:00,0.97575,0.9759,0.9757,0.9759,2910200000.0
2007-10-18 17:20:00,0.9759,0.976,0.9755,0.9758,2473700004.0
2007-10-18 17:25:00,0.9758,0.9767,0.97565,0.9757,2660899993.0
2007-10-18 17:30:00,0.97575,0.9761,0.9757,0.97595,2263400004.0
2007-10-18 17:35:00,0.97595,0.976,0.9752,0.9752,4159149762.0
2007-10-18 17:40:00,0.9752,0.97545,0.97515,0.97515,2388452970.0
2007-10-18 17:45:00,0.9751,0.9751,0.9741,0.97455,3923452980.0
2007-10-18 17:50:00,0.97455,0.9747,0.9745,0.9747,2298600000.0
2007-10-18 17:55:00,0.9747,0.9747,0.97325,0.97325,3841578895.0
2007-10-18 18:00:00,0.97325,0.9738,0.97305,0.9737,7494499987.0
2007-10-18 18:05:00,0.9737,0.97415,0.9735,0.97405,5202699999.0
2007-10-18 18:10:00,0.974,0.9743,0.97385,0.9739,4776400013.0
2007-10-18 18:15:00,0.9739,0.974,0.9737,0.9738,3221699990.0
2007-10-18 18:20:00,0.9738,0.97425,0.97365,0.97415,3781600010.0
2007-10-18 18:25:00,0.9742,0.97445,0.97385,0.97405,4652099988.0
2007-10-18 18:30:00,0.97405,0.97405,0.97375,0.9739,3297499992.0
2007-10-18 18:35:00,0.97395,0.97415,0.9739,0.97395,1558878001.0
2007-10-18 18:40:00,0.97395,0.9747,0.97395,0.97435,4531100013.0
2007-10-18 18:45:00,0.9743,0.9748,0.97425,0.97465,3105599994.0
2007-10-18 18:50:00,0.97465,0.97465,0.9742,0.97435,4115899975.0
2007-10-18 18:55:00,0.97435,0.9748,0.9742,0.97475,3007499987.0
2007-10-18 19:00:00,0.9747,0.97495,0.9746,0.97475,2748200008.0
2007-10-18 19:05:00,0.97475,0.97495,0.97465,0.9749,2620100014.0
2007-10-18 19:10:00,0.9749,0.97505,0.97475,0.97475,1581100004.0
2007-10-18 19:15:00,0.97475,0.9749,0.97465,0.9748,2661999997.0
2007-10-18 19:20:00,0.97485,0.97505,0.9748,0.97505,2214700003.0
2007-10-18 19:25:00,0.9751,0.9755,0.9748,0.9749,2363700000.0
2007-10-18 19:30:00,0.9749,0.9752,0.9747,0.9748,3039599992.0
2007-10-18 19:35:00,0.9748,0.9749,0.97455,0.9746,1703700005.0
2007-10-18 19:40:00,0.9746,0.97465,0.9745,0.97455,1294699998.0
2007-10-18 19:45:00,0.97455,0.97465,0.9742,0.97435,3057799994.0
2007-10-18 19:50:00,0.9743,0.97455,0.9741,0.97425,2565300008.0
2007-10-18 19:55:00,0.97425,0.97445,0.97385,0.9739,2672500001.0
2007-10-18 20:00:00,0.9739,0.9741,0.97365,0.97365,2464000003.0
2007-10-18 20:05:00,0.97365,0.97395,0.97365,0.9738,2078899991.0
2007-10-18 20:10:00,0.9738,0.9739,0.97335,0.9738,2375900009.0
2007-10-18 20:15:00,0.9738,0.97415,0.97365,0.97395,2739799993.0
2007-10-18 20:20:00,0.9739,0.974,0.9735,0.9736,2657099993.0
2007-10-18 20:25:00,0.9736,0.97415,0.97355,0.97405,3248800017.0
2007-10-18 20:30:00,0.97405,0.9744,0.9739,0.97415,2465300006.0
2007-10-18 20:35:00,0.9741,0.9742,0.9735,0.9737,2422199999.0
2007-10-18 20:40:00,0.97365,0.9737,0.9731,0.9732,2122200004.0
2007-10-18 20:45:00,0.9732,0.9737,0.97315,0.9737,1806999997.0
2007-10-18 20:50:00,0.9737,0.974,0.97365,0.97365,2087700000.0
2007-10-18 20:55:00,0.9737,0.9739,0.9734,0.97355,3852199998.0
2007-10-18 21:00:00,0.97355,0.9738,0.97345,0.9736,1688599999.0
2007-10-18 21:05:00,0.97355,0.9737,0.97345,0.9735,1414199991.0
2007-10-18 21:10:00,0.9735,0.9737,0.97345,0.9736,1674300005.0
2007-10-18 21:15:00,0.9736,0.9737,0.9734,0.9736,2078300000.0
2007-10-18 21:20:00,0.97355,0.97375,0.9734,0.9734,449920415.0
2007-10-18 21:25:00,0.9734,0.97375,0.97335,0.9735,384618308.0
2007-10-18 21:30:00,0.9735,0.9736,0.97335,0.97345,642600000.0
2007-10-18 21:35:00,0.97335,0.97355,0.97315,0.97315,1113299997.0
2007-10-18 21:40:00,0.97315,0.9735,0.97315,0.9735,1738299999.0
2007-10-18 21:45:00,0.97345,0.97355,0.97325,0.97345,1558799997.0
2007-10-18 21:50:00,0.97345,0.9739,0.9732,0.9739,1989300000.0
2007-10-18 21:55:00,0.9739,0.9739,0.9733,0.97345,1507299998.0
2007-10-18 22:00:00,0.97345,0.97395,0.9734,0.97375,1028600000.0
2007-10-18 22:05:00,0.97375,0.9741,0.9736,0.97385,1808999999.0
2007-10-18 22:10:00,0.97385,0.9739,0.97335,0.97345,2223899999.0
2007-10-18 22:15:00,0.9734,0.97355,0.97335,0.9735,1258199999.0
2007-10-18 22:20:00,0.9735,0.97365,0.97335,0.97365,1012800009.0
2007-10-18 22:25:00,0.97365,0.974,0.97355,0.97385,1685700015.0
2007-10-18 22:30:00,0.97385,0.97395,0.9736,0.97375,1253499998.0
2007-10-18 22:35:00,0.97375,0.9738,0.9735,0.97355,2661800001.0
2007-10-18 22:40:00,0.9735,0.9738,0.9735,0.9737,3698999977.0
2007-10-18 22:45:00,0.9737,0.9737,0.97345,0.97355,2062699994.0
2007-10-18 22:50:00,0.97355,0.9738,0.97345,0.97365,2129764673.0
2007-10-18 22:55:00,0.97365,0.9738,0.97335,0.9737,1366599995.0
2007-10-18 23:00:00,0.9737,0.9737,0.9733,0.9735,953200000.0
2007-10-18 23:05:00,0.9735,0.974,0.9733,0.974,1748099994.0
2007-10-18 23:10:00,0.974,0.974,0.9735,0.9738,717900005.0
2007-10-18 23:15:00,0.9738,0.97405,0.9737,0.97405,316100003.0
2007-10-18 23:20:00,0.97405,0.97415,0.97325,0.9736,359100000.0
2007-10-18 23:25:00,0.9737,0.97385,0.9733,0.9737,158700000.0
2007-10-18 23:30:00,0.9737,0.97385,0.97355,0.97385,358599999.0
2007-10-18 23:35:00,0.97385,0.97385,0.97355,0.97355,634800000.0
2007-10-18 23:40:00,0.97365,0.97385,0.9732,0.97325,737000000.0
2007-10-18 23:45:00,0.97325,0.97355,0.97325,0.9735,588000000.0
2007-10-18 23:50:00,0.9735,0.97365,0.9732,0.9735,1155700007.0
2007-10-18 23:55:00,0.9735,0.97385,0.9732,0.9738,937000000.0
2007-10-19 00:00:00,0.9738,0.9738,0.9734,0.9738,774699990.0
2007-10-19 00:05:00,0.97375,0.97385,0.97375,0.97385,414499997.0
2007-10-19 00:10:00,0.97385,0.97385,0.97375,0.97375,230700000.0
2007-10-19 00:15:00,0.9738,0.97385,0.9735,0.9738,365300000.0
2007-10-19 00:20:00,0.9738,0.97385,0.97365,0.9738,626399999.0
2007-10-19 00:25:00,0.9738,0.9738,0.97345,0.97345,622600003.0
2007-10-19 00:30:00,0.97345,0.97365,0.9733,0.97365,798100000.0
2007-10-19 00:35:00,0.9736,0.97365,0.9734,0.97365,840599998.0
2007-10-19 00:40:00,0.9736,0.97395,0.9735,0.97385,979300002.0
2007-10-19 00:45:00,0.97385,0.97395,0.97375,0.97385,205600000.0
2007-10-19 00:50:00,0.97385,0.97415,0.97375,0.9739,477100000.0
2007-10-19 00:55:00,0.9741,0.97415,0.97385,0.97405,903600000.0
2007-10-19 01:00:00,0.97405,0.97405,0.9734,0.97385,742700000.0
2007-10-19 01:05:00,0.97395,0.97395,0.9738,0.97385,328600000.0
2007-10-19 01:10:00,0.97385,0.97405,0.9738,0.97405,316600004.0
2007-10-19 01:15:00,0.97405,0.97405,0.97365,0.97375,950300000.0
2007-10-19 01:20:00,0.9738,0.9739,0.97365,0.97385,510399999.0
2007-10-19 01:25:00,0.97385,0.97395,0.9738,0.97395,463300000.0
2007-10-19 01:30:00,0.9739,0.974,0.97375,0.974,239600000.0
2007-10-19 01:35:00,0.974,0.974,0.97375,0.97375,365800000.0
2007-10-19 01:40:00,0.97375,0.974,0.97362,0.97365,488899996.0
2007-10-19 01:45:00,0.97377,0.974,0.97369,0.974,247999998.0
2007-10-19 01:50:00,0.974,0.974,0.9738,0.9738,274400000.0
2007-10-19 01:55:00,0.9739,0.97395,0.9737,0.97385,409400000.0
2007-10-19 02:00:00,0.97385,0.97415,0.97385,0.97395,556299999.0
2007-10-19 02:05:00,0.97385,0.97395,0.97385,0.97395,451699992.0
2007-10-19 02:10:00,0.97395,0.97395,0.97375,0.97395,907600020.0
2007-10-19 02:15:00,0.97395,0.97395,0.9737,0.9739,391000000.0
2007-10-19 02:20:00,0.9739,0.97395,0.97375,0.97395,603300000.0
2007-10-19 02:25:00,0.97395,0.97395,0.9738,0.9739,554700000.0
2007-10-19 02:30:00,0.97385,0.97405,0.9738,0.974,725899999.0
2007-10-19 02:35:00,0.974,0.97415,0.97385,0.97405,534200000.0
2007-10-19 02:40:00,0.97405,0.97405,0.97395,0.97405,250100000.0
2007-10-19 02:45:00,0.97405,0.97415,0.974,0.97405,511400000.0
2007-10-19 02:50:00,0.97405,0.97445,0.974,0.97445,817300000.0
2007-10-19 02:55:00,0.97445,0.97445,0.97405,0.97425,1355400000.0
2007-10-19 03:00:00,0.97425,0.97435,0.9742,0.97425,934600000.0
2007-10-19 03:05:00,0.97425,0.97445,0.9741,0.97445,962500000.0
2007-10-19 03:10:00,0.97445,0.97485,0.97425,0.97485,1101800000.0
2007-10-19 03:15:00,0.97485,0.97515,0.97405,0.97415,2199199999.0
2007-10-19 03:20:00,0.97415,0.97425,0.97395,0.9741,716500000.0
2007-10-19 03:25:00,0.9741,0.97425,0.974,0.9742,1186600003.0
2007-10-19 03:30:00,0.9742,0.9748,0.97415,0.97455,862899999.0
2007-10-19 03:35:00,0.97455,0.9747,0.9741,0.97445,900900000.0
2007-10-19 03:40:00,0.97445,0.9746,0.97425,0.97435,1105699999.0
2007-10-19 03:45:00,0.9743,0.9744,0.97415,0.9743,471900000.0
2007-10-19 03:50:00,0.9743,0.9745,0.9742,0.97435,1900900010.0
2007-10-19 03:55:00,0.97435,0.9751,0.97435,0.97475,2915799997.0
2007-10-19 04:00:00,0.97485,0.97485,0.97425,0.97435,358400000.0
2007-10-19 04:05:00,0.97435,0.97435,0.97384,0.97399,1034500005.0
2007-10-19 04:10:00,0.9743,0.9745,0.97415,0.9744,756300001.0
2007-10-19 04:15:00,0.9744,0.9744,0.974,0.97415,681599996.0
2007-10-19 04:20:00,0.9742,0.9744,0.97405,0.9742,933999996.0
2007-10-19 04:25:00,0.9742,0.9742,0.97405,0.97415,515400018.0
2007-10-19 04:30:00,0.97415,0.9744,0.97415,0.97435,501400009.0
2007-10-19 04:35:00,0.97394,0.9744,0.97382,0.9744,237499999.0
2007-10-19 04:40:00,0.9744,0.9744,0.97415,0.97415,492700000.0
2007-10-19 04:45:00,0.9742,0.9742,0.97415,0.97415,957200000.0
2007-10-19 04:50:00,0.97415,0.9742,0.9737,0.97375,728500004.0
2007-10-19 04:55:00,0.9737,0.97405,0.9736,0.974,1152700005.0
2007-10-19 05:00:00,0.974,0.97405,0.9739,0.974,686200002.0
2007-10-19 05:05:00,0.974,0.97405,0.97395,0.97395,1008099998.0
2007-10-19 05:10:00,0.974,0.974,0.97385,0.97385,541599981.0
2007-10-19 05:15:00,0.97385,0.9741,0.97385,0.9741,835399995.0
2007-10-19 05:20:00,0.9741,0.9742,0.97395,0.97395,840299999.0
2007-10-19 05:25:00,0.97395,0.974,0.9735,0.97365,859100002.0
2007-10-19 05:30:00,0.97365,0.9739,0.97365,0.9737,451799999.0
2007-10-19 05:35:00,0.9737,0.97375,0.9734,0.97345,479025000.0
2007-10-19 05:40:00,0.97345,0.97345,0.9734,0.97345,247200000.0
2007-10-19 05:45:00,0.97345,0.9735,0.9732,0.9735,676900000.0
2007-10-19 05:50:00,0.9735,0.9735,0.9732,0.9735,691300000.0
2007-10-19 05:55:00,0.9735,0.9735,0.9732,0.9732,713100000.0
2007-10-19 06:00:00,0.9735,0.9735,0.9732,0.9735,682900000.0
2007-10-19 06:05:00,0.9735,0.97355,0.9732,0.97335,762600004.0
2007-10-19 06:10:00,0.97325,0.97345,0.97325,0.9733,640799999.0
2007-10-19 06:15:00,0.9733,0.9733,0.9732,0.97325,169100000.0
2007-10-19 06:20:00,0.97325,0.97325,0.97315,0.9732,723800000.0
2007-10-19 06:25:00,0.9732,0.9732,0.9731,0.97315,624900000.0
2007-10-19 06:30:00,0.97315,0.97345,0.97315,0.97335,1213500017.0
2007-10-19 06:35:00,0.97335,0.97335,0.9733,0.9733,177700000.0
2007-10-19 06:40:00,0.97335,0.97365,0.97325,0.97345,1041400001.0
2007-10-19 06:45:00,0.97345,0.97365,0.9733,0.97365,577100006.0
2007-10-19 06:50:00,0.97365,0.97365,0.97334,0.97345,730600004.0
2007-10-19 06:55:00,0.97345,0.97365,0.9734,0.97345,805499993.0
2007-10-19 07:00:00,0.97345,0.97345,0.97325,0.9733,1172699996.0
2007-10-19 07:05:00,0.97335,0.97355,0.97335,0.97355,966299999.0
2007-10-19 07:10:00,0.97355,0.97375,0.97355,0.9736,639700000.0
2007-10-19 07:15:00,0.97365,0.9737,0.97345,0.97365,660199999.0
2007-10-19 07:20:00,0.97365,0.97365,0.97355,0.97365,170100000.0
2007-10-19 07:25:00,0.97365,0.97375,0.97345,0.9735,485600000.0
2007-10-19 07:30:00,0.9735,0.97355,0.97325,0.97335,787499998.0
2007-10-19 07:35:00,0.97335,0.9734,0.97315,0.97325,524800000.0
2007-10-19 07:40:00,0.97325,0.97325,0.97295,0.9731,261200000.0
2007-10-19 07:45:00,0.9731,0.97335,0.9725,0.97295,1683100001.0
2007-10-19 07:50:00,0.97295,0.97315,0.97275,0.9729,2502199975.0
2007-10-19 07:55:00,0.97295,0.97325,0.97285,0.97315,962500000.0
2007-10-19 08:00:00,0.97315,0.97315,0.97245,0.97265,1621499999.0
2007-10-19 08:05:00,0.97265,0.97285,0.97245,0.9726,1701999992.0
2007-10-19 08:10:00,0.9726,0.97295,0.97245,0.9729,510000001.0
2007-10-19 08:15:00,0.97295,0.97405,0.9728,0.97405,1556399998.0
2007-10-19 08:20:00,0.97405,0.97415,0.97395,0.97405,991099996.0
2007-10-19 08:25:00,0.97405,0.97405,0.97365,0.974,1134700003.0
2007-10-19 08:30:00,0.974,0.9746,0.9739,0.97445,1349100008.0
2007-10-19 08:35:00,0.9744,0.97485,0.97405,0.97435,1908500001.0
2007-10-19 08:40:00,0.97435,0.97435,0.974,0.97415,1164499999.0
2007-10-19 08:45:00,0.97415,0.97425,0.97395,0.97395,1235612468.0
2007-10-19 08:50:00,0.97395,0.97405,0.9739,0.97405,527400000.0
2007-10-19 08:55:00,0.97405,0.97435,0.9736,0.97375,1823100000.0
2007-10-19 09:00:00,0.97375,0.9742,0.9737,0.9741,1277100000.0
2007-10-19 09:05:00,0.9741,0.9743,0.9741,0.97425,964900000.0
2007-10-19 09:10:00,0.97425,0.9755,0.97425,0.9747,1440500005.0
2007-10-19 09:15:00,0.9747,0.97515,0.9744,0.97465,1510700001.0
2007-10-19 09:20:00,0.97465,0.97495,0.9746,0.9749,1960400016.0
2007-10-19 09:25:00,0.9749,0.9749,0.9739,0.974,2110188130.0
2007-10-19 09:30:00,0.974,0.9744,0.974,0.97415,1121199998.0
2007-10-19 09:35:00,0.97415,0.97435,0.97405,0.97425,1247300005.0
2007-10-19 09:40:00,0.97425,0.97425,0.97385,0.974,862800000.0
2007-10-19 09:45:00,0.974,0.97465,0.97395,0.9741,1098300000.0
2007-10-19 09:50:00,0.9741,0.9742,0.9737,0.9739,2125119992.0
2007-10-19 09:55:00,0.9739,0.9742,0.97385,0.9741,1223533470.0
2007-10-19 10:00:00,0.9741,0.9742,0.97395,0.9741,1381340656.0
2007-10-19 10:05:00,0.9741,0.9741,0.97365,0.97395,1819366937.0
2007-10-19 10:10:00,0.97395,0.9741,0.9736,0.97405,1664764167.0
2007-10-19 10:15:00,0.9742,0.9742,0.97315,0.97325,1275118644.0
2007-10-19 10:20:00,0.97325,0.97335,0.97315,0.9733,612700003.0
2007-10-19 10:25:00,0.9733,0.9735,0.97325,0.9735,792699997.0
2007-10-19 10:30:00,0.9736,0.97395,0.9732,0.9736,1678130152.0
2007-10-19 10:35:00,0.9736,0.97365,0.9729,0.97335,2060400000.0
2007-10-19 10:40:00,0.97335,0.97365,0.97325,0.97345,1891999999.0
2007-10-19 10:45:00,0.97345,0.97355,0.97335,0.97345,1344399999.0
2007-10-19 10:50:00,0.97345,0.97365,0.97275,0.97285,1364214590.0
2007-10-19 10:55:00,0.97285,0.97385,0.9727,0.9727,2270100001.0
2007-10-19 11:00:00,0.9727,0.97325,0.9727,0.97325,1550200002.0
2007-10-19 11:05:00,0.97325,0.97325,0.97305,0.97315,699899999.0
2007-10-19 11:10:00,0.97315,0.97315,0.97255,0.9726,1461399998.0
2007-10-19 11:15:00,0.9726,0.9731,0.97255,0.97305,1746928065.0
2007-10-19 11:20:00,0.973,0.97315,0.97265,0.9727,1051100000.0
2007-10-19 11:25:00,0.9727,0.9731,0.9727,0.97295,1693599997.0
2007-10-19 11:30:00,0.97295,0.97355,0.97285,0.97345,2097199999.0
2007-10-19 11:35:00,0.9734,0.9735,0.9732,0.9733,2146199994.0
2007-10-19 11:40:00,0.9733,0.97355,0.97305,0.97305,3599700001.0
2007-10-19 11:45:00,0.97305,0.9732,0.9727,0.97295,805775225.0
2007-10-19 11:50:00,0.97295,0.97325,0.9728,0.97285,1104676591.0
2007-10-19 11:55:00,0.97285,0.97305,0.97275,0.97295,822499997.0
2007-10-19 12:00:00,0.97295,0.97305,0.9727,0.9727,1695187077.0
2007-10-19 12:05:00,0.9727,0.97315,0.9727,0.97305,899199999.0
2007-10-19 12:10:00,0.97305,0.9731,0.97275,0.97295,819600000.0
2007-10-19 12:15:00,0.97295,0.9732,0.97265,0.9727,1215577421.0
2007-10-19 12:20:00,0.9727,0.97275,0.9725,0.9727,1788067978.0
2007-10-19 12:25:00,0.9727,0.9727,0.97255,0.97265,1339682116.0
2007-10-19 12:30:00,0.9727,0.973,0.9725,0.97295,1526556141.0
2007-10-19 12:35:00,0.97295,0.9735,0.97295,0.97345,1779100006.0
2007-10-19 12:40:00,0.97345,0.97365,0.97325,0.9734,1685699998.0
2007-10-19 12:45:00,0.97335,0.97355,0.97325,0.97335,1219399998.0
2007-10-19 12:50:00,0.97335,0.97395,0.9733,0.97375,2834800007.0
2007-10-19 12:55:00,0.97365,0.97415,0.9734,0.9736,1988816578.0
2007-10-19 13:00:00,0.9736,0.9736,0.96775,0.9694,5745612195.0
2007-10-19 13:05:00,0.9694,0.96945,0.9686,0.96945,5359899994.0
2007-10-19 13:10:00,0.96945,0.96985,0.9675,0.9676,4831699991.0
2007-10-19 13:15:00,0.9676,0.9677,0.9656,0.9666,6345700000.0
2007-10-19 13:20:00,0.9666,0.967,0.96555,0.9658,4638899998.0
2007-10-19 13:25:00,0.96575,0.9664,0.96525,0.96635,4695499999.0
2007-10-19 13:30:00,0.96635,0.9672,0.96625,0.9671,5162100002.0
2007-10-19 13:35:00,0.9671,0.9672,0.9666,0.96675,3173899997.0
2007-10-19 13:40:00,0.96675,0.96705,0.9666,0.96695,3509299985.0
2007-10-19 13:45:00,0.96695,0.96695,0.96645,0.96645,4658799997.0
2007-10-19 13:50:00,0.96655,0.96675,0.9663,0.96635,2562899999.0
2007-10-19 13:55:00,0.96635,0.96695,0.96635,0.96675,2169900003.0
2007-10-19 14:00:00,0.96675,0.96695,0.9662,0.9662,2482400001.0
2007-10-19 14:05:00,0.9662,0.9662,0.96545,0.96555,4908499997.0
2007-10-19 14:10:00,0.9657,0.96645,0.96555,0.96645,2936600001.0
2007-10-19 14:15:00,0.96635,0.9665,0.9661,0.96635,3810616308.0
2007-10-19 14:20:00,0.96635,0.96685,0.96635,0.96655,3590299991.0
2007-10-19 14:25:00,0.96655,0.9668,0.96595,0.9667,3230600000.0
2007-10-19 14:30:00,0.9667,0.96685,0.96585,0.9659,4238300004.0
2007-10-19 14:35:00,0.9659,0.9662,0.96555,0.96585,4933899986.0
2007-10-19 14:40:00,0.96585,0.96635,0.9656,0.96595,3495199995.0
2007-10-19 14:45:00,0.96595,0.96685,0.9659,0.96645,3072600000.0
2007-10-19 14:50:00,0.96645,0.96685,0.9662,0.96635,4248300003.0
2007-10-19 14:55:00,0.9663,0.9668,0.96615,0.9664,3713599999.0
2007-10-19 15:00:00,0.9664,0.9668,0.96605,0.9662,4345899980.0
2007-10-19 15:05:00,0.9662,0.96625,0.96575,0.96585,4182700000.0
2007-10-19 15:10:00,0.96585,0.96655,0.96585,0.9663,3418000007.0
2007-10-19 15:15:00,0.9663,0.96655,0.9661,0.9665,3477299994.0
2007-10-19 15:20:00,0.9665,0.9665,0.96585,0.96625,3690300003.0
2007-10-19 15:25:00,0.96625,0.96635,0.9659,0.96595,2435100000.0
2007-10-19 15:30:00,0.96595,0.9662,0.9647,0.96515,4680599994.0
2007-10-19 15:35:00,0.96515,0.9655,0.96425,0.9649,5798799980.0
2007-10-19 15:40:00,0.9649,0.96525,0.9646,0.9651,3312756321.0
2007-10-19 15:45:00,0.9651,0.96525,0.96415,0.9647,4134899999.0
2007-10-19 15:50:00,0.9647,0.9651,0.9643,0.96445,3805190399.0
2007-10-19 15:55:00,0.96445,0.9647,0.96435,0.9645,4398345441.0
2007-10-19 16:00:00,0.96445,0.96575,0.96445,0.96535,2808804480.0
2007-10-19 16:05:00,0.96535,0.9665,0.96525,0.9655,5658199992.0
2007-10-19 16:10:00,0.9655,0.96615,0.965,0.9658,3570499998.0
2007-10-19 16:15:00,0.9658,0.96635,0.96535,0.9663,5053999999.0
2007-10-19 16:20:00,0.9663,0.9663,0.9656,0.9658,4313484851.0
2007-10-19 16:25:00,0.9658,0.966,0.9656,0.9657,2508300000.0
2007-10-19 16:30:00,0.9657,0.96615,0.96565,0.966,3202199984.0
2007-10-19 16:35:00,0.966,0.9665,0.9657,0.96575,3874399996.0
2007-10-19 16:40:00,0.96575,0.967,0.96575,0.96635,4604200000.0
2007-10-19 16:45:00,0.9664,0.9665,0.96555,0.9658,4421699999.0
2007-10-19 16:50:00,0.9658,0.9659,0.96515,0.9658,6698700003.0
2007-10-19 16:55:00,0.9658,0.9661,0.9645,0.96455,5371699983.0
2007-10-19 17:00:00,0.9645,0.9651,0.9643,0.9648,3616600003.0
2007-10-19 17:05:00,0.9648,0.9649,0.9645,0.9647,3286399997.0
2007-10-19 17:10:00,0.9647,0.96485,0.9632,0.9635,3937248713.0
2007-10-19 17:15:00,0.96355,0.9638,0.9633,0.9636,4734350006.0
2007-10-19 17:20:00,0.9636,0.96435,0.96355,0.9643,2733299993.0
2007-10-19 17:25:00,0.9643,0.9645,0.96365,0.9637,3533342598.0
2007-10-19 17:30:00,0.9637,0.96445,0.96355,0.96425,2913900000.0
2007-10-19 17:35:00,0.96425,0.96435,0.96405,0.96405,2054399991.0
2007-10-19 17:40:00,0.96405,0.96425,0.96385,0.9642,2045100005.0
2007-10-19 17:45:00,0.9642,0.9645,0.9639,0.9639,3142254839.0
2007-10-19 17:50:00,0.9639,0.964,0.9634,0.9635,6654900004.0
2007-10-19 17:55:00,0.9635,0.96375,0.9635,0.96365,3431850000.0
2007-10-19 18:00:00,0.9637,0.96375,0.9635,0.96375,3187599988.0
2007-10-19 18:05:00,0.96375,0.96385,0.9636,0.96385,2292200003.0
2007-10-19 18:10:00,0.96385,0.96395,0.9637,0.96395,3231800013.0
2007-10-19 18:15:00,0.96395,0.964,0.9638,0.964,2343900006.0
2007-10-19 18:20:00,0.964,0.96405,0.96375,0.96375,4209285434.0
2007-10-19 18:25:00,0.96385,0.9639,0.96345,0.96355,3416839388.0
2007-10-19 18:30:00,0.96355,0.96385,0.9635,0.9636,2593928010.0
2007-10-19 18:35:00,0.9636,0.96395,0.9636,0.96375,5612400020.0
2007-10-19 18:40:00,0.96375,0.9639,0.96375,0.9638,2501700000.0
2007-10-19 18:45:00,0.96385,0.96405,0.96375,0.96395,2213499991.0
2007-10-19 18:50:00,0.96395,0.96405,0.9637,0.9638,1416677157.0
2007-10-19 18:55:00,0.9638,0.96405,0.9637,0.9638,2874120339.0
2007-10-19 19:00:00,0.96375,0.9639,0.96365,0.9638,1832072540.0
2007-10-19 19:05:00,0.9638,0.96405,0.9638,0.96385,2510900027.0
2007-10-19 19:10:00,0.96385,0.9642,0.9638,0.96395,2679700001.0
2007-10-19 19:15:00,0.96395,0.96435,0.96385,0.9641,2553800006.0
2007-10-19 19:20:00,0.9641,0.9643,0.96405,0.9642,1151560000.0
2007-10-19 19:25:00,0.9642,0.9646,0.96405,0.9645,1862700000.0
2007-10-19 19:30:00,0.9644,0.9644,0.9641,0.96415,1856593700.0
2007-10-19 19:35:00,0.96415,0.9644,0.9641,0.9642,2156199997.0
2007-10-19 19:40:00,0.9642,0.9645,0.96405,0.9644,1985599986.0
2007-10-19 19:45:00,0.9644,0.9644,0.9642,0.9643,1366500000.0
2007-10-19 19:50:00,0.9643,0.9646,0.9643,0.96435,2102199992.0
2007-10-19 19:55:00,0.96435,0.965,0.96435,0.965,1462899995.0
2007-10-19 20:00:00,0.96485,0.965,0.9645,0.96455,2353600004.0
2007-10-19 20:05:00,0.9645,0.9649,0.96435,0.9645,2785700008.0
2007-10-19 20:10:00,0.9645,0.9646,0.96435,0.9645,2285400005.0
2007-10-19 20:15:00,0.9645,0.9645,0.9642,0.9645,1789000004.0
2007-10-19 20:20:00,0.96445,0.96475,0.96445,0.9645,1536100005.0
2007-10-19 20:25:00,0.9645,0.9646,0.96425,0.9644,2809700001.0
2007-10-19 20:30:00,0.9644,0.96445,0.96415,0.96445,1320400000.0
2007-10-19 20:35:00,0.96445,0.9646,0.96435,0.96435,3712780657.0
2007-10-19 20:40:00,0.96435,0.96455,0.96415,0.9644,2326500011.0
2007-10-19 20:45:00,0.9644,0.9644,0.96415,0.9642,2264700008.0
2007-10-19 20:50:00,0.9642,0.96435,0.9641,0.96435,1527999993.0
2007-10-19 20:55:00,0.96435,0.9648,0.9643,0.9647,2661177938.0
2007-10-19 21:00:00,0.96475,0.96495,0.9646,0.96495,732200002.0
2007-10-19 21:05:00,0.96495,0.96495,0.9647,0.9648,2901999997.0
2007-10-19 21:10:00,0.9648,0.96555,0.96475,0.9653,4572999988.0
2007-10-19 21:15:00,0.9653,0.96555,0.96515,0.96535,1985999998.0
2007-10-19 21:20:00,0.96535,0.96555,0.9653,0.9655,1716900000.0
2007-10-19 21:25:00,0.9655,0.9657,0.9654,0.96545,1539100002.0
2007-10-19 21:30:00,0.96545,0.9659,0.96545,0.9656,2122099996.0
2007-10-19 21:35:00,0.9656,0.9656,0.96545,0.9656,1439500000.0
2007-10-19 21:40:00,0.9656,0.9656,0.96535,0.9655,1584899996.0
2007-10-19 21:45:00,0.9655,0.9656,0.96525,0.96545,1595400010.0
2007-10-19 21:50:00,0.96545,0.9657,0.9654,0.9654,2339999995.0
2007-10-19 21:55:00,0.9655,0.9657,0.9654,0.9657,2067199993.0
2007-10-19 22:00:00,0.9657,0.9659,0.9655,0.9658,1891500002.0
2007-10-19 22:05:00,0.96575,0.966,0.96575,0.96595,1130000000.0
2007-10-19 22:10:00,0.966,0.9661,0.96585,0.9661,1429199999.0
2007-10-19 22:15:00,0.9661,0.96635,0.96605,0.9662,948800000.0
2007-10-19 22:20:00,0.9662,0.9663,0.966,0.96615,1298390438.0
2007-10-19 22:25:00,0.9662,0.9663,0.96605,0.9661,1388295216.0
2007-10-19 22:30:00,0.9661,0.9663,0.966,0.9661,1056600002.0
2007-10-19 22:35:00,0.9661,0.96645,0.9661,0.96645,959800000.0
2007-10-19 22:40:00,0.96645,0.9672,0.96635,0.9667,1253399999.0
2007-10-19 22:45:00,0.9667,0.96735,0.96665,0.9669,2132300005.0
2007-10-19 22:50:00,0.9669,0.96705,0.96665,0.9669,1129800000.0
2007-10-19 22:55:00,0.9669,0.967,0.9664,0.96655,1446100000.0
2007-10-22 00:00:00,0.9663,0.9672,0.9663,0.9671,817600000.0
2007-10-22 00:05:00,0.9672,0.968,0.9671,0.9679,1022000000.0
2007-10-22 00:10:00,0.968,0.9686,0.9678,0.9686,1022000000.0
2007-10-22 00:15:00,0.9685,0.9686,0.9684,0.9685,817600000.0
2007-10-22 00:20:00,0.9684,0.9685,0.968,0.9683,1022000000.0
2007-10-22 00:25:00,0.9682,0.9682,0.9677,0.9677,613200000.0
2007-10-22 00:30:00,0.9678,0.9682,0.9675,0.968,1022000000.0
2007-10-22 00:35:00,0.9677,0.968,0.9677,0.968,613200000.0
2007-10-22 00:40:00,0.9681,0.9684,0.9679,0.968,408800000.0
2007-10-22 00:45:00,0.9678,0.9683,0.9678,0.9681,408800000.0
2007-10-22 00:50:00,0.9678,0.9682,0.9678,0.9682,613200000.0
2007-10-22 01:00:00,0.9684,0.9692,0.9683,0.9689,817600000.0
2007-10-22 01:05:00,0.969,0.969,0.9688,0.9688,408800000.0
2007-10-22 01:10:00,0.9685,0.9687,0.9683,0.9683,408800000.0
2007-10-22 01:15:00,0.9684,0.9687,0.9683,0.9686,613200000.0
2007-10-22 01:20:00,0.9685,0.9685,0.9683,0.9684,613200000.0
2007-10-22 01:25:00,0.9687,0.9687,0.9684,0.9684,204400000.0
2007-10-22 01:30:00,0.9683,0.9689,0.9683,0.9686,1022000000.0
2007-10-22 01:35:00,0.9684,0.9685,0.9678,0.9679,817600000.0
2007-10-22 01:40:00,0.9678,0.9688,0.9674,0.968,1022000000.0
2007-10-22 01:45:00,0.9681,0.9687,0.9681,0.9683,1022000000.0
2007-10-22 01:50:00,0.9684,0.9687,0.968,0.968,817600000.0
2007-10-22 01:55:00,0.9679,0.9682,0.9678,0.9681,1022000000.0
2007-10-22 02:00:00,0.9681,0.9688,0.9681,0.9682,1464500000.0
2007-10-22 02:05:00,0.9683,0.9686,0.9679,0.9679,1826400000.0
2007-10-22 02:10:00,0.968,0.9681,0.96745,0.96765,842700000.0
2007-10-22 02:15:00,0.96765,0.9677,0.9676,0.96765,563800000.0
2007-10-22 02:20:00,0.96765,0.96765,0.9675,0.9676,648000000.0
2007-10-22 02:25:00,0.9676,0.9676,0.96745,0.9676,761000008.0
2007-10-22 02:30:00,0.9676,0.96765,0.96745,0.9675,676000000.0
2007-10-22 02:35:00,0.9675,0.9678,0.9672,0.96725,745300000.0
2007-10-22 02:40:00,0.96725,0.9673,0.967,0.967,662500000.0
2007-10-22 02:45:00,0.967,0.96715,0.9669,0.9671,428400000.0
2007-10-22 02:50:00,0.96705,0.9671,0.96695,0.9671,444200000.0
2007-10-22 02:55:00,0.9671,0.9672,0.96685,0.96715,1442099988.0
2007-10-22 03:00:00,0.9672,0.9676,0.96665,0.9675,2487199999.0
2007-10-22 03:05:00,0.9675,0.9678,0.96745,0.9678,1368499998.0
2007-10-22 03:10:00,0.9677,0.9681,0.9677,0.968,997799999.0
2007-10-22 03:15:00,0.968,0.9683,0.96785,0.96815,1350400000.0
2007-10-22 03:20:00,0.96815,0.96835,0.968,0.96835,951700000.0
2007-10-22 03:25:00,0.96835,0.96835,0.9677,0.9683,980000004.0
2007-10-22 03:30:00,0.9683,0.96865,0.96805,0.96865,2112600007.0
2007-10-22 03:35:00,0.96865,0.9687,0.96855,0.9687,2742199984.0
2007-10-22 03:40:00,0.9687,0.96885,0.9687,0.96875,1240899992.0
2007-10-22 03:45:00,0.9687,0.969,0.9687,0.9689,1035900003.0
2007-10-22 03:50:00,0.9688,0.96905,0.9688,0.96895,877199999.0
2007-10-22 03:55:00,0.9689,0.9692,0.9689,0.9692,2149399997.0
2007-10-22 04:00:00,0.9692,0.9692,0.9683,0.9685,3300799998.0
2007-10-22 04:05:00,0.9685,0.9685,0.968,0.9681,3527200013.0
2007-10-22 04:10:00,0.968,0.9682,0.9679,0.968,1983299998.0
2007-10-22 04:15:00,0.968,0.9681,0.9673,0.96745,2588500002.0
2007-10-22 04:20:00,0.96745,0.9675,0.96735,0.9675,640200004.0
2007-10-22 04:25:00,0.96745,0.9675,0.96735,0.9675,848900004.0
2007-10-22 04:30:00,0.9675,0.9675,0.9674,0.9675,128400000.0
2007-10-22 04:35:00,0.9674,0.9675,0.9671,0.9671,1680200002.0
2007-10-22 04:40:00,0.9671,0.9672,0.9669,0.9672,1694500024.0
2007-10-22 04:45:00,0.9672,0.9679,0.9672,0.96775,2490700019.0
2007-10-22 04:50:00,0.9678,0.9678,0.9677,0.9678,709800000.0
2007-10-22 04:55:00,0.9677,0.9679,0.96745,0.9679,1357199987.0
2007-10-22 05:00:00,0.9679,0.968,0.9677,0.9678,1361500011.0
2007-10-22 05:05:00,0.9677,0.9681,0.9675,0.968,2199200012.0
2007-10-22 05:10:00,0.968,0.968,0.9677,0.9677,1455800008.0
2007-10-22 05:15:00,0.9677,0.9679,0.9676,0.9678,1171700013.0
2007-10-22 05:20:00,0.9677,0.9677,0.96755,0.96765,1267699985.0
2007-10-22 05:25:00,0.9677,0.9678,0.96755,0.9678,1310699992.0
2007-10-22 05:30:00,0.9677,0.96775,0.96745,0.9677,3581099997.0
2007-10-22 05:35:00,0.9677,0.9677,0.96765,0.9677,514000000.0
2007-10-22 05:40:00,0.9677,0.9678,0.96755,0.96765,784300003.0
2007-10-22 05:45:00,0.9676,0.9678,0.9676,0.9677,1027999992.0
2007-10-22 05:50:00,0.9676,0.9679,0.9676,0.9679,1173899977.0
2007-10-22 05:55:00,0.9679,0.9679,0.9674,0.9675,2124899986.0
2007-10-22 06:00:00,0.96732,0.96747,0.9672,0.9674,2255150002.0
2007-10-22 06:05:00,0.9675,0.9678,0.9675,0.9678,617200000.0
2007-10-22 06:10:00,0.9678,0.9678,0.96731,0.96745,1498700000.0
2007-10-22 06:15:00,0.9678,0.9678,0.96735,0.9678,171700000.0
2007-10-22 06:20:00,0.9678,0.9678,0.96745,0.96745,67200000.0
2007-10-22 06:25:00,0.9678,0.9678,0.96735,0.9674,707100000.0
2007-10-22 06:30:00,0.9674,0.9675,0.967,0.96703,1262300000.0
2007-10-22 06:35:00,0.9675,0.9676,0.96735,0.9676,81400000.0
2007-10-22 06:40:00,0.9676,0.9676,0.96725,0.9676,130600000.0
2007-10-22 06:45:00,0.9676,0.9676,0.9671,0.9676,121800000.0
2007-10-22 06:50:00,0.9676,0.9676,0.9665,0.9668,1479299995.0
2007-10-22 06:55:00,0.9668,0.9672,0.96665,0.9672,696400000.0
2007-10-22 07:00:00,0.9672,0.9672,0.96655,0.96655,890000004.0
2007-10-22 07:05:00,0.9666,0.9672,0.96655,0.96695,628499999.0
2007-10-22 07:10:00,0.96695,0.9671,0.9664,0.9664,2602599999.0
2007-10-22 07:15:00,0.9664,0.9666,0.9664,0.9665,1912099994.0
2007-10-22 07:20:00,0.9665,0.9666,0.9662,0.9666,1304900014.0
2007-10-22 07:25:00,0.9666,0.9667,0.9663,0.9665,1086400003.0
2007-10-22 07:30:00,0.9665,0.9666,0.9663,0.9665,1100600006.0
2007-10-22 07:35:00,0.9665,0.9668,0.96625,0.9664,1978499996.0
2007-10-22 07:40:00,0.96635,0.9667,0.9662,0.96635,1974999989.0
2007-10-22 07:45:00,0.9664,0.9665,0.9662,0.9664,928100001.0
2007-10-22 07:50:00,0.9664,0.9668,0.9662,0.9668,1990499995.0
2007-10-22 07:55:00,0.9668,0.9672,0.9668,0.9671,1517600003.0
2007-10-22 08:00:00,0.967,0.9672,0.9669,0.9672,2808599993.0
2007-10-22 08:05:00,0.9671,0.9672,0.9668,0.96705,1188000003.0
2007-10-22 08:10:00,0.96695,0.9671,0.96685,0.967,605700003.0
2007-10-22 08:15:00,0.967,0.9672,0.96695,0.9671,184800000.0
2007-10-22 08:20:00,0.96694,0.9681,0.9669,0.9681,1441800004.0
2007-10-22 08:25:00,0.9681,0.9681,0.9673,0.96745,1206100011.0
2007-10-22 08:30:00,0.96745,0.9675,0.96675,0.96685,964399996.0
2007-10-22 08:35:00,0.96685,0.96685,0.96615,0.9663,408699996.0
2007-10-22 08:40:00,0.96669,0.96685,0.9662,0.9662,2422400000.0
2007-10-22 08:45:00,0.9662,0.9665,0.96605,0.9663,1732699998.0
2007-10-22 08:50:00,0.9663,0.9665,0.9661,0.9665,2358300000.0
2007-10-22 08:55:00,0.9665,0.96675,0.96645,0.9667,1676100000.0
2007-10-22 09:00:00,0.9667,0.9675,0.96665,0.9674,2148500025.0
2007-10-22 09:05:00,0.9674,0.9686,0.9674,0.9686,1988800000.0
2007-10-22 09:10:00,0.9686,0.9689,0.96855,0.96865,2212600000.0
2007-10-22 09:15:00,0.96865,0.96865,0.96795,0.96845,2582799996.0
2007-10-22 09:20:00,0.9684,0.969,0.96835,0.96855,1741500000.0
2007-10-22 09:25:00,0.96855,0.96875,0.9682,0.96875,1272000000.0
2007-10-22 09:30:00,0.96875,0.9691,0.96745,0.96745,2047787547.0
2007-10-22 09:35:00,0.96735,0.96845,0.96725,0.9682,2404800001.0
2007-10-22 09:40:00,0.9682,0.96885,0.9681,0.9684,1468000000.0
2007-10-22 09:45:00,0.96845,0.96865,0.96835,0.96845,1265300002.0
2007-10-22 09:50:00,0.96845,0.9685,0.96805,0.96815,1240900000.0
2007-10-22 09:55:00,0.96815,0.9683,0.96785,0.9679,528789233.0
2007-10-22 10:00:00,0.9679,0.9685,0.96775,0.96825,1270563546.0
2007-10-22 10:05:00,0.96825,0.969,0.9681,0.9689,2349299997.0
2007-10-22 10:10:00,0.9689,0.969,0.9687,0.96885,1351899999.0
2007-10-22 10:15:00,0.96885,0.9691,0.9688,0.9689,1818000000.0
2007-10-22 10:20:00,0.9689,0.9693,0.96885,0.9691,1865262263.0
2007-10-22 10:25:00,0.9691,0.9693,0.969,0.969,3495143321.0
2007-10-22 10:30:00,0.969,0.96945,0.9689,0.9692,3409034318.0
2007-10-22 10:35:00,0.9692,0.9694,0.96905,0.9693,1931099982.0
2007-10-22 10:40:00,0.9693,0.96935,0.96905,0.9693,1861999997.0
2007-10-22 10:45:00,0.9693,0.9693,0.9688,0.96895,1561999999.0
2007-10-22 10:50:00,0.969,0.9697,0.96875,0.9695,1355500002.0
2007-10-22 10:55:00,0.9695,0.9699,0.969,0.9698,2164300001.0
2007-10-22 11:00:00,0.9699,0.9701,0.96945,0.9695,2923299813.0
2007-10-22 11:05:00,0.96945,0.9702,0.96945,0.9701,2250800001.0
2007-10-22 11:10:00,0.9701,0.9714,0.9699,0.9711,2192685148.0
2007-10-22 11:15:00,0.9711,0.97165,0.97075,0.9714,3687000004.0
2007-10-22 11:20:00,0.97145,0.97145,0.9708,0.97105,1525900000.0
2007-10-22 11:25:00,0.971,0.97175,0.97085,0.97125,1265800000.0
2007-10-22 11:30:00,0.97125,0.9715,0.9711,0.97125,1977199977.0
2007-10-22 11:35:00,0.9713,0.9726,0.97115,0.9722,1901500003.0
2007-10-22 11:40:00,0.9722,0.97365,0.9722,0.9734,2894800000.0
2007-10-22 11:45:00,0.97345,0.9744,0.97335,0.9741,3765799993.0
2007-10-22 11:50:00,0.9741,0.97575,0.97405,0.97555,2890800000.0
2007-10-22 11:55:00,0.97545,0.9768,0.97525,0.9756,2231499999.0
2007-10-22 12:00:00,0.97565,0.97665,0.9755,0.97665,1550300000.0
2007-10-22 12:05:00,0.9766,0.97715,0.97595,0.9763,2999600003.0
2007-10-22 12:10:00,0.9763,0.97755,0.9761,0.9773,3812046001.0
2007-10-22 12:15:00,0.97735,0.97775,0.97705,0.97705,1308300001.0
2007-10-22 12:20:00,0.97705,0.97795,0.97705,0.97775,1142800003.0
2007-10-22 12:25:00,0.97785,0.97795,0.97715,0.9773,1383200000.0
2007-10-22 12:30:00,0.9773,0.97785,0.977,0.97765,2692400001.0
2007-10-22 12:35:00,0.97775,0.9781,0.97735,0.97755,2920400004.0
2007-10-22 12:40:00,0.97755,0.9785,0.9771,0.97825,2681399990.0
2007-10-22 12:45:00,0.9783,0.9783,0.97745,0.9776,1876700000.0
2007-10-22 12:50:00,0.9777,0.97925,0.97735,0.97925,1835800000.0
2007-10-22 12:55:00,0.97925,0.9795,0.97875,0.9789,2687000000.0
2007-10-22 13:00:00,0.97885,0.97925,0.9771,0.97735,3851200000.0
2007-10-22 13:05:00,0.97735,0.9781,0.9772,0.9779,1721100002.0
2007-10-22 13:10:00,0.9779,0.97805,0.97765,0.97805,960159815.0
2007-10-22 13:15:00,0.97805,0.9795,0.97805,0.9792,1665080000.0
2007-10-22 13:20:00,0.9792,0.9793,0.97885,0.9791,1648700000.0
2007-10-22 13:25:00,0.9791,0.97995,0.97895,0.9798,1642700001.0
2007-10-22 13:30:00,0.9798,0.9799,0.9784,0.9786,2149879666.0
2007-10-22 13:35:00,0.9786,0.97965,0.9786,0.97925,1716299999.0
2007-10-22 13:40:00,0.97925,0.98005,0.9789,0.97985,2549400002.0
2007-10-22 13:45:00,0.97985,0.9808,0.97985,0.98,3402099997.0
2007-10-22 13:50:00,0.98,0.9802,0.97915,0.9794,2356099996.0
2007-10-22 13:55:00,0.9794,0.9796,0.9792,0.9795,2411400000.0
2007-10-22 14:00:00,0.97945,0.9799,0.979,0.97955,3386899999.0
2007-10-22 14:05:00,0.9795,0.9797,0.9786,0.9788,2711600001.0
2007-10-22 14:10:00,0.9788,0.9791,0.97825,0.97865,2162860000.0
2007-10-22 14:15:00,0.97875,0.97935,0.97875,0.97925,1624512545.0
2007-10-22 14:20:00,0.97925,0.97985,0.97915,0.9796,2415700001.0
2007-10-22 14:25:00,0.9796,0.9796,0.978,0.97855,2016400000.0
2007-10-22 14:30:00,0.97865,0.97865,0.9778,0.97825,1868886199.0
2007-10-22 14:35:00,0.97825,0.97825,0.9773,0.9776,1908432903.0
2007-10-22 14:40:00,0.9776,0.97825,0.9776,0.97825,1380100000.0
2007-10-22 14:45:00,0.97825,0.97835,0.977,0.97705,3176699984.0
2007-10-22 14:50:00,0.97705,0.97755,0.9769,0.977,3811200005.0
2007-10-22 14:55:00,0.97695,0.9782,0.9767,0.9781,3883300001.0
2007-10-22 15:00:00,0.9781,0.98005,0.978,0.9798,3307700003.0
2007-10-22 15:05:00,0.9798,0.98075,0.97975,0.98045,3321299999.0
2007-10-22 15:10:00,0.98045,0.98105,0.97995,0.97995,4228800001.0
2007-10-22 15:15:00,0.97995,0.98045,0.97975,0.98015,3504100001.0
2007-10-22 15:20:00,0.9801,0.9802,0.97955,0.9798,2275300000.0
2007-10-22 15:25:00,0.9798,0.98025,0.97955,0.98025,3285399999.0
2007-10-22 15:30:00,0.98025,0.9806,0.98015,0.98035,1338800000.0
2007-10-22 15:35:00,0.98035,0.98035,0.97935,0.9795,2762100001.0
2007-10-22 15:40:00,0.9795,0.97955,0.97765,0.9785,5482655011.0
2007-10-22 15:45:00,0.97855,0.97985,0.97845,0.9789,5002099997.0
2007-10-22 15:50:00,0.9789,0.979,0.97835,0.97855,4522249999.0
2007-10-22 15:55:00,0.97855,0.9805,0.97845,0.9805,3977699989.0
2007-10-22 16:00:00,0.9805,0.9805,0.9797,0.9798,6639500005.0
2007-10-22 16:05:00,0.9798,0.98,0.9797,0.97985,4028499996.0
2007-10-22 16:10:00,0.97985,0.97995,0.9788,0.97915,6662104786.0
2007-10-22 16:15:00,0.97905,0.9799,0.9789,0.97975,4076800004.0
2007-10-22 16:20:00,0.97975,0.97975,0.9793,0.9795,2918199999.0
2007-10-22 16:25:00,0.9795,0.97995,0.9792,0.97975,2727500000.0
2007-10-22 16:30:00,0.97975,0.98,0.9795,0.9796,2157100001.0
2007-10-22 16:35:00,0.9798,0.98,0.9795,0.9796,1742186000.0
2007-10-22 16:40:00,0.9796,0.9797,0.97855,0.97875,4475099990.0
2007-10-22 16:45:00,0.97875,0.9801,0.97865,0.98005,4212000005.0
2007-10-22 16:50:00,0.98,0.9801,0.97965,0.9801,2572600013.0
2007-10-22 16:55:00,0.9801,0.9801,0.97885,0.9796,2629695518.0
2007-10-22 17:00:00,0.9796,0.9804,0.9794,0.9803,3827699999.0
2007-10-22 17:05:00,0.9803,0.9803,0.9796,0.9796,3499599999.0
2007-10-22 17:10:00,0.9796,0.9804,0.9796,0.98035,4093699993.0
2007-10-22 17:15:00,0.98035,0.98045,0.98,0.9804,3236999998.0
2007-10-22 17:20:00,0.98045,0.981,0.9802,0.9803,4356599997.0
2007-10-22 17:25:00,0.9803,0.9803,0.9799,0.98,3055349995.0
2007-10-22 17:30:00,0.98,0.98,0.97945,0.9797,3118600014.0
2007-10-22 17:35:00,0.9797,0.9803,0.9797,0.98015,3845300000.0
2007-10-22 17:40:00,0.9803,0.9813,0.9803,0.9812,3753299990.0
2007-10-22 17:45:00,0.9812,0.98145,0.98065,0.98065,5419600000.0
2007-10-22 17:50:00,0.98065,0.98145,0.9806,0.9813,3425180056.0
2007-10-22 17:55:00,0.9813,0.9813,0.9807,0.98095,2061818478.0
2007-10-22 18:00:00,0.98095,0.98135,0.98085,0.98135,3078399986.0
2007-10-22 18:05:00,0.98135,0.98155,0.9811,0.9811,4386099987.0
2007-10-22 18:10:00,0.9811,0.98155,0.98095,0.98135,3036999991.0
2007-10-22 18:15:00,0.98125,0.98145,0.9812,0.98125,709500004.0
2007-10-22 18:20:00,0.98125,0.98245,0.9812,0.98215,3046699997.0
2007-10-22 18:25:00,0.98215,0.9822,0.98165,0.98185,2277468001.0
2007-10-22 18:30:00,0.98185,0.9819,0.981,0.981,5402600020.0
2007-10-22 18:35:00,0.981,0.9815,0.98095,0.9815,1481399998.0
2007-10-22 18:40:00,0.9815,0.98175,0.9811,0.98135,2000800005.0
2007-10-22 18:45:00,0.98135,0.9819,0.9813,0.9817,2885763099.0
2007-10-22 18:50:00,0.9817,0.98175,0.9805,0.98085,5102299995.0
2007-10-22 18:55:00,0.98085,0.98085,0.9802,0.9806,5397900000.0
2007-10-22 19:00:00,0.9806,0.98075,0.98055,0.98055,4063899990.0
2007-10-22 19:05:00,0.98055,0.9813,0.9805,0.9812,3566800007.0
2007-10-22 19:10:00,0.98115,0.9812,0.9805,0.9806,5122300005.0
2007-10-22 19:15:00,0.9806,0.981,0.9802,0.9806,3231513585.0
2007-10-22 19:20:00,0.9806,0.9806,0.98025,0.9805,1861256027.0
2007-10-22 19:25:00,0.9805,0.9805,0.98015,0.98035,2537899997.0
2007-10-22 19:30:00,0.98035,0.98035,0.9799,0.98025,2920100000.0
2007-10-22 19:35:00,0.98025,0.9807,0.9802,0.9806,1963546328.0
2007-10-22 19:40:00,0.9806,0.9807,0.9804,0.9807,2187800001.0
2007-10-22 19:45:00,0.9807,0.9808,0.98015,0.9802,2294499996.0
2007-10-22 19:50:00,0.9802,0.98025,0.9799,0.98,1475100004.0
2007-10-22 19:55:00,0.98,0.98075,0.97985,0.9807,1256899997.0
2007-10-22 20:00:00,0.9807,0.9808,0.9804,0.9805,2493251015.0
2007-10-22 20:05:00,0.9805,0.9808,0.98015,0.9807,2528500000.0
2007-10-22 20:10:00,0.9807,0.9807,0.9802,0.9805,1916199999.0
2007-10-22 20:15:00,0.9805,0.98075,0.9801,0.9804,1844700007.0
2007-10-22 20:20:00,0.9804,0.9806,0.98005,0.9801,1673700000.0
2007-10-22 20:25:00,0.9801,0.9805,0.9801,0.98045,1374699999.0
2007-10-22 20:30:00,0.98045,0.9805,0.98025,0.9804,677300000.0
2007-10-22 20:35:00,0.9804,0.9809,0.98025,0.98075,1566800002.0
2007-10-22 20:40:00,0.98075,0.98085,0.9805,0.9806,1346500000.0
2007-10-22 20:45:00,0.9807,0.9813,0.9806,0.981,1683200000.0
2007-10-22 20:50:00,0.9811,0.9811,0.98065,0.98065,1629300007.0
2007-10-22 20:55:00,0.98065,0.98135,0.98065,0.9812,3160600003.0
2007-10-22 21:00:00,0.98115,0.98135,0.9811,0.98115,2188900009.0
2007-10-22 21:05:00,0.98115,0.9812,0.9809,0.98095,1835899988.0
2007-10-22 21:10:00,0.98095,0.9812,0.98095,0.98105,1536700005.0
2007-10-22 21:15:00,0.98105,0.98105,0.9808,0.98085,2066000005.0
2007-10-22 21:20:00,0.98085,0.98095,0.98075,0.9809,1300700001.0
2007-10-22 21:25:00,0.98085,0.98125,0.98085,0.9809,2360499990.0
2007-10-22 21:30:00,0.98095,0.98095,0.98065,0.98075,3278900005.0
2007-10-22 21:35:00,0.98075,0.98075,0.98045,0.9805,2815299926.0
2007-10-22 21:40:00,0.98045,0.98055,0.98035,0.98045,1590099989.0
2007-10-22 21:45:00,0.98045,0.98045,0.98025,0.98025,1899799998.0
2007-10-22 21:50:00,0.98025,0.98035,0.97995,0.98,969400002.0
2007-10-22 21:55:00,0.98,0.98025,0.97985,0.98005,1911300003.0
2007-10-22 22:00:00,0.98005,0.9803,0.97995,0.98,2142200005.0
2007-10-22 22:05:00,0.98,0.98015,0.97995,0.98,723599999.0
2007-10-22 22:10:00,0.98,0.98015,0.97935,0.97945,1037299990.0
2007-10-22 22:15:00,0.97945,0.97955,0.97935,0.9794,820600007.0
2007-10-22 22:20:00,0.9794,0.97985,0.97935,0.9797,1695599989.0
2007-10-22 22:25:00,0.9797,0.97975,0.9788,0.97885,1689899991.0
2007-10-22 22:30:00,0.97885,0.97915,0.9786,0.9788,1673999989.0
2007-10-22 22:35:00,0.9788,0.979,0.97855,0.97885,2002500004.0
2007-10-22 22:40:00,0.97885,0.9789,0.9784,0.97845,802600000.0
2007-10-22 22:45:00,0.97845,0.97845,0.97815,0.97815,502700000.0
2007-10-22 22:50:00,0.97815,0.97845,0.978,0.97815,640200000.0
2007-10-22 22:55:00,0.97815,0.97885,0.978,0.97885,2022499995.0
2007-10-22 23:00:00,0.97875,0.9792,0.9784,0.97842,1061299998.0
2007-10-22 23:05:00,0.97837,0.9789,0.9779,0.97805,845299996.0
2007-10-22 23:10:00,0.97805,0.97805,0.97795,0.97805,96000000.0
2007-10-22 23:15:00,0.97788,0.97805,0.97782,0.97795,240400000.0
2007-10-22 23:20:00,0.97805,0.97805,0.97795,0.97805,68800000.0
2007-10-22 23:25:00,0.97795,0.97814,0.9779,0.9779,274400000.0
2007-10-22 23:30:00,0.97805,0.97805,0.97795,0.97795,94200000.0
2007-10-22 23:35:00,0.97795,0.9781,0.97795,0.97805,441800000.0
2007-10-22 23:40:00,0.97805,0.9781,0.97785,0.9779,560300000.0
2007-10-22 23:45:00,0.9779,0.9781,0.97785,0.978,689200000.0
2007-10-22 23:50:00,0.978,0.9781,0.9779,0.978,462700000.0
2007-10-22 23:55:00,0.978,0.97805,0.9779,0.978,283600000.0
2007-10-23 00:00:00,0.97805,0.9783,0.97795,0.97825,643499999.0
2007-10-23 00:05:00,0.97815,0.97825,0.9778,0.97795,826799999.0
2007-10-23 00:10:00,0.97795,0.9781,0.97795,0.9781,490400006.0
2007-10-23 00:15:00,0.9781,0.97815,0.97795,0.97795,262100000.0
2007-10-23 00:20:00,0.97795,0.9782,0.9779,0.97795,1003000004.0
2007-10-23 00:25:00,0.97795,0.978,0.9778,0.9779,1312700000.0
2007-10-23 00:30:00,0.9779,0.97805,0.9779,0.97805,588700000.0
2007-10-23 00:35:00,0.97805,0.97805,0.9779,0.978,730800001.0
2007-10-23 00:40:00,0.978,0.978,0.97785,0.978,643699996.0
2007-10-23 00:45:00,0.978,0.9781,0.97785,0.97795,841100006.0
2007-10-23 00:50:00,0.97795,0.978,0.97785,0.9779,1027699996.0
2007-10-23 00:55:00,0.9779,0.978,0.9778,0.9779,847599999.0
2007-10-23 01:00:00,0.9779,0.97805,0.9779,0.97805,847800002.0
2007-10-23 01:05:00,0.97805,0.97805,0.9779,0.97795,478700000.0
2007-10-23 01:10:00,0.97805,0.97805,0.97785,0.9779,557499999.0
2007-10-23 01:15:00,0.9779,0.97835,0.9779,0.97825,848000009.0
2007-10-23 01:20:00,0.97825,0.97825,0.97795,0.97795,683900000.0
2007-10-23 01:25:00,0.97795,0.97805,0.97795,0.97805,468700000.0
2007-10-23 01:30:00,0.97805,0.9781,0.97795,0.9781,678499997.0
2007-10-23 01:35:00,0.97805,0.97815,0.978,0.97805,467099999.0
2007-10-23 01:40:00,0.9781,0.9784,0.97805,0.9783,869999998.0
2007-10-23 01:45:00,0.9783,0.9783,0.9781,0.9783,244100000.0
2007-10-23 01:50:00,0.9783,0.97855,0.97825,0.97835,1065699994.0
2007-10-23 01:55:00,0.9783,0.97835,0.97815,0.9782,571600001.0
2007-10-23 02:00:00,0.97815,0.9782,0.97755,0.9776,775600006.0
2007-10-23 02:05:00,0.9777,0.9777,0.97745,0.97765,719700000.0
2007-10-23 02:10:00,0.97765,0.97765,0.97745,0.97755,497300001.0
2007-10-23 02:15:00,0.97755,0.97765,0.97715,0.97715,1137199998.0
2007-10-23 02:20:00,0.9772,0.9773,0.9768,0.977,686100000.0
2007-10-23 02:25:00,0.977,0.97745,0.977,0.97745,594100000.0
2007-10-23 02:30:00,0.97745,0.97775,0.97675,0.97685,1350600002.0
2007-10-23 02:35:00,0.97685,0.97695,0.9768,0.9769,740300000.0
2007-10-23 02:40:00,0.9769,0.97695,0.97665,0.9768,395600000.0
2007-10-23 02:45:00,0.9768,0.9768,0.9762,0.9762,659000000.0
2007-10-23 02:50:00,0.9762,0.9767,0.9762,0.9767,1025800000.0
2007-10-23 02:55:00,0.97665,0.9773,0.97655,0.97675,1654299999.0
2007-10-23 03:00:00,0.97675,0.9768,0.97625,0.9766,580499999.0
2007-10-23 03:05:00,0.9766,0.977,0.97655,0.97665,273700000.0
2007-10-23 03:10:00,0.97665,0.9769,0.9766,0.97685,420200000.0
2007-10-23 03:15:00,0.97685,0.97695,0.9764,0.97665,487000000.0
2007-10-23 03:20:00,0.97665,0.97665,0.9764,0.97645,272499999.0
2007-10-23 03:25:00,0.97645,0.97665,0.97635,0.97645,632800000.0
2007-10-23 03:30:00,0.9766,0.97665,0.97625,0.9763,407800000.0
2007-10-23 03:35:00,0.9763,0.97635,0.97615,0.97615,518800000.0
2007-10-23 03:40:00,0.97615,0.97635,0.97605,0.9763,1266900005.0
2007-10-23 03:45:00,0.9763,0.97635,0.97625,0.9763,317800000.0
2007-10-23 03:50:00,0.9763,0.9764,0.97625,0.9763,562800001.0
2007-10-23 03:55:00,0.97635,0.97635,0.9761,0.97625,790599995.0
2007-10-23 04:00:00,0.97625,0.9763,0.97605,0.9763,517199999.0
2007-10-23 04:05:00,0.97625,0.9763,0.97615,0.97615,637400003.0
2007-10-23 04:10:00,0.97615,0.97625,0.97605,0.97615,732900006.0
2007-10-23 04:15:00,0.97615,0.97635,0.97595,0.97615,738099999.0
2007-10-23 04:20:00,0.97615,0.97625,0.97605,0.97605,468900002.0
2007-10-23 04:25:00,0.97605,0.97625,0.976,0.9761,726600000.0
2007-10-23 04:30:00,0.9761,0.97635,0.97605,0.97625,491200000.0
2007-10-23 04:35:00,0.97625,0.97625,0.97605,0.97615,834700009.0
2007-10-23 04:40:00,0.97615,0.97635,0.97605,0.9763,380500000.0
2007-10-23 04:45:00,0.9763,0.97635,0.9762,0.97625,436700000.0
2007-10-23 04:50:00,0.97625,0.97635,0.97615,0.97625,845199996.0
2007-10-23 04:55:00,0.97625,0.97635,0.97615,0.97625,516499998.0
2007-10-23 05:00:00,0.97615,0.97645,0.97605,0.9763,866600001.0
2007-10-23 05:05:00,0.9763,0.9765,0.97625,0.97625,434900001.0
2007-10-23 05:10:00,0.97635,0.9764,0.97625,0.97635,642799999.0
2007-10-23 05:15:00,0.97635,0.9765,0.97615,0.97625,550599999.0
2007-10-23 05:20:00,0.97625,0.97625,0.9758,0.9758,505500000.0
2007-10-23 05:25:00,0.97585,0.97595,0.97575,0.9759,709900000.0
2007-10-23 05:30:00,0.9759,0.9759,0.9757,0.9757,182300000.0
2007-10-23 05:35:00,0.9757,0.9758,0.97555,0.97575,412800000.0
2007-10-23 05:40:00,0.97575,0.97575,0.9757,0.97575,399400000.0
2007-10-23 05:45:00,0.97575,0.97575,0.97565,0.97575,290800000.0
2007-10-23 05:50:00,0.97575,0.97595,0.97555,0.9757,554799998.0
2007-10-23 05:55:00,0.97585,0.97605,0.9757,0.97575,616500000.0
2007-10-23 06:00:00,0.9757,0.97585,0.97555,0.9757,508700000.0
2007-10-23 06:05:00,0.97575,0.97575,0.97555,0.9757,263100000.0
2007-10-23 06:10:00,0.97575,0.97615,0.97555,0.9759,774600000.0
2007-10-23 06:15:00,0.9759,0.97615,0.9758,0.97605,310700000.0
2007-10-23 06:20:00,0.97605,0.97625,0.97595,0.97605,542800000.0
2007-10-23 06:25:00,0.97605,0.97625,0.97585,0.97605,1043200000.0
2007-10-23 06:30:00,0.97605,0.97635,0.97595,0.97615,745200000.0
2007-10-23 06:35:00,0.97615,0.9767,0.97615,0.97635,1182200000.0
2007-10-23 06:40:00,0.97635,0.97705,0.97635,0.97675,934399998.0
2007-10-23 06:45:00,0.97665,0.9772,0.9762,0.97625,885199998.0
2007-10-23 06:50:00,0.97625,0.9764,0.97575,0.97615,1017499994.0
2007-10-23 06:55:00,0.97615,0.9763,0.97605,0.97625,448799995.0
2007-10-23 07:00:00,0.97625,0.97635,0.97605,0.97625,289400000.0
2007-10-23 07:05:00,0.9762,0.9763,0.976,0.97615,317600000.0
2007-10-23 07:10:00,0.97615,0.9762,0.97605,0.9762,156500000.0
2007-10-23 07:15:00,0.9762,0.9762,0.97605,0.97615,161200000.0
2007-10-23 07:20:00,0.97615,0.9766,0.97605,0.9764,624800000.0
2007-10-23 07:25:00,0.9764,0.97645,0.97595,0.9764,1160399997.0
2007-10-23 07:30:00,0.9764,0.9764,0.97575,0.97595,773000003.0
2007-10-23 07:35:00,0.97595,0.97645,0.97595,0.97605,598399998.0
2007-10-23 07:40:00,0.97605,0.97645,0.97565,0.97595,357600000.0
2007-10-23 07:45:00,0.97595,0.97595,0.97555,0.97555,569700000.0
2007-10-23 07:50:00,0.97555,0.97595,0.97555,0.97595,623900000.0
2007-10-23 07:55:00,0.97595,0.97615,0.97585,0.97595,741300000.0
2007-10-23 08:00:00,0.97595,0.97595,0.97525,0.9753,772300000.0
2007-10-23 08:05:00,0.9753,0.9757,0.9753,0.97565,1367500012.0
2007-10-23 08:10:00,0.97565,0.9757,0.9751,0.9752,1081899999.0
2007-10-23 08:15:00,0.9752,0.97525,0.97505,0.9751,732999999.0
2007-10-23 08:20:00,0.97515,0.97535,0.97405,0.9743,1707000000.0
2007-10-23 08:25:00,0.9743,0.975,0.9742,0.97485,1754500000.0
2007-10-23 08:30:00,0.97485,0.97515,0.9741,0.97505,1600599999.0
2007-10-23 08:35:00,0.97505,0.97505,0.9741,0.97435,2401600006.0
2007-10-23 08:40:00,0.9744,0.9748,0.974,0.97465,2176760011.0
2007-10-23 08:45:00,0.97465,0.9748,0.97325,0.97385,2063700001.0
2007-10-23 08:50:00,0.9737,0.9739,0.9732,0.9733,1794200002.0
2007-10-23 08:55:00,0.9733,0.97405,0.97325,0.974,2956799996.0
2007-10-23 09:00:00,0.974,0.974,0.97345,0.9738,2231900000.0
2007-10-23 09:05:00,0.9738,0.9745,0.9737,0.9743,1864701399.0
2007-10-23 09:10:00,0.9743,0.9743,0.9738,0.9739,1073200000.0
2007-10-23 09:15:00,0.9739,0.9745,0.97375,0.97375,1443299986.0
2007-10-23 09:20:00,0.9738,0.974,0.9735,0.97385,1510100005.0
2007-10-23 09:25:00,0.97385,0.9739,0.97345,0.97375,1613081899.0
2007-10-23 09:30:00,0.97375,0.97385,0.97315,0.9732,2580361234.0
2007-10-23 09:35:00,0.9732,0.97345,0.9728,0.9728,1950499997.0
2007-10-23 09:40:00,0.9728,0.9728,0.9716,0.97235,3564899996.0
2007-10-23 09:45:00,0.97235,0.97295,0.9722,0.9728,1197099999.0
2007-10-23 09:50:00,0.97275,0.97375,0.9727,0.97285,2196300010.0
2007-10-23 09:55:00,0.97285,0.9733,0.97245,0.9733,1935800003.0
2007-10-23 10:00:00,0.9733,0.97365,0.9729,0.97335,2512700001.0
2007-10-23 10:05:00,0.97335,0.97395,0.97305,0.97375,2499650008.0
2007-10-23 10:10:00,0.97375,0.97385,0.97285,0.9734,2254000000.0
2007-10-23 10:15:00,0.9734,0.9734,0.9728,0.97315,2630500011.0
2007-10-23 10:20:00,0.97315,0.97335,0.97245,0.97245,2200699996.0
2007-10-23 10:25:00,0.97245,0.97315,0.97245,0.97305,2686200001.0
2007-10-23 10:30:00,0.97305,0.9732,0.97245,0.97245,2697917453.0
2007-10-23 10:35:00,0.97245,0.97275,0.97245,0.9727,1742970718.0
2007-10-23 10:40:00,0.9727,0.9731,0.97255,0.97295,913599999.0
2007-10-23 10:45:00,0.97295,0.97295,0.97235,0.97235,1204500000.0
2007-10-23 10:50:00,0.97235,0.97295,0.97235,0.97265,1378200004.0
2007-10-23 10:55:00,0.97265,0.973,0.97225,0.97225,1168999996.0
2007-10-23 11:00:00,0.97225,0.9725,0.9721,0.9722,848767002.0
2007-10-23 11:05:00,0.97225,0.9728,0.97205,0.9722,2091899999.0
2007-10-23 11:10:00,0.9722,0.9725,0.9719,0.9722,2719699992.0
2007-10-23 11:15:00,0.9722,0.9722,0.9712,0.97145,3079700006.0
2007-10-23 11:20:00,0.97145,0.97155,0.97115,0.9713,2993599999.0
2007-10-23 11:25:00,0.97135,0.9717,0.97095,0.97095,1612699994.0
2007-10-23 11:30:00,0.971,0.97165,0.9709,0.97135,2187350223.0
2007-10-23 11:35:00,0.97135,0.97165,0.97115,0.9714,1733800001.0
2007-10-23 11:40:00,0.9714,0.9718,0.97125,0.97165,868352279.0
2007-10-23 11:45:00,0.97165,0.9717,0.97085,0.97095,1925306461.0
2007-10-23 11:50:00,0.97095,0.9722,0.9708,0.9715,3289900001.0
2007-10-23 11:55:00,0.97145,0.9724,0.97145,0.9723,2905000000.0
2007-10-23 12:00:00,0.97235,0.97235,0.97125,0.9715,3037230958.0
2007-10-23 12:05:00,0.9715,0.97225,0.9713,0.97215,2260000004.0
2007-10-23 12:10:00,0.97215,0.973,0.9721,0.9726,2099200000.0
2007-10-23 12:15:00,0.9726,0.973,0.9726,0.97285,1090500000.0
2007-10-23 12:20:00,0.97285,0.973,0.97235,0.9729,1190200004.0
2007-10-23 12:25:00,0.9729,0.9729,0.9725,0.97255,1455500000.0
2007-10-23 12:30:00,0.9725,0.9727,0.9717,0.97185,2973400005.0
2007-10-23 12:35:00,0.97185,0.97215,0.9717,0.97205,2210799988.0
2007-10-23 12:40:00,0.97205,0.97245,0.97195,0.9721,1917299995.0
2007-10-23 12:45:00,0.9721,0.97235,0.972,0.97215,744922707.0
2007-10-23 12:50:00,0.97215,0.97215,0.9716,0.97175,1742369647.0
2007-10-23 12:55:00,0.97175,0.97175,0.97105,0.97125,2091700000.0
2007-10-23 13:00:00,0.97125,0.97135,0.97075,0.97095,3276899998.0
2007-10-23 13:05:00,0.9711,0.97115,0.9701,0.97055,3851799999.0
2007-10-23 13:10:00,0.97055,0.97065,0.9682,0.9693,3763982582.0
2007-10-23 13:15:00,0.9693,0.9699,0.96875,0.9693,3587100005.0
2007-10-23 13:20:00,0.9693,0.9696,0.969,0.9694,2488700001.0
2007-10-23 13:25:00,0.9694,0.96945,0.96815,0.9686,2795599996.0
2007-10-23 13:30:00,0.9686,0.969,0.9685,0.9688,1751400000.0
2007-10-23 13:35:00,0.9688,0.9689,0.9685,0.96865,1856699994.0
2007-10-23 13:40:00,0.96865,0.96865,0.9681,0.96845,2304099999.0
2007-10-23 13:45:00,0.96855,0.96865,0.9651,0.96525,3828599998.0
2007-10-23 13:50:00,0.96525,0.9659,0.96505,0.96515,3888599993.0
2007-10-23 13:55:00,0.96515,0.9659,0.96445,0.96485,4283699996.0
2007-10-23 14:00:00,0.96485,0.9649,0.96275,0.9629,4284699993.0
2007-10-23 14:05:00,0.9629,0.964,0.9629,0.9638,4067399993.0
2007-10-23 14:10:00,0.9638,0.9642,0.963,0.96305,4837899998.0
2007-10-23 14:15:00,0.963,0.9639,0.963,0.9636,4606800006.0
2007-10-23 14:20:00,0.96355,0.9647,0.96345,0.96465,4267078883.0
2007-10-23 14:25:00,0.9646,0.9652,0.9642,0.96425,3071200000.0
2007-10-23 14:30:00,0.96425,0.96465,0.96255,0.9643,4180200000.0
2007-10-23 14:35:00,0.96435,0.96515,0.96385,0.96395,4064400003.0
2007-10-23 14:40:00,0.96395,0.9646,0.963,0.96445,6742699984.0
2007-10-23 14:45:00,0.9645,0.9645,0.96415,0.9643,2772530756.0
2007-10-23 14:50:00,0.9643,0.96465,0.96405,0.96415,2188599999.0
2007-10-23 14:55:00,0.96415,0.96415,0.96315,0.9638,3361176007.0
2007-10-23 15:00:00,0.96375,0.9645,0.9634,0.9645,2217599985.0
2007-10-23 15:05:00,0.9645,0.9647,0.96335,0.9635,2749999997.0
2007-10-23 15:10:00,0.9635,0.96405,0.96325,0.96405,2398599995.0
2007-10-23 15:15:00,0.96405,0.9652,0.96395,0.96505,4051399989.0
2007-10-23 15:20:00,0.96505,0.9652,0.96455,0.96485,2907800009.0
2007-10-23 15:25:00,0.96485,0.96555,0.96455,0.96545,2379665852.0
2007-10-23 15:30:00,0.9653,0.96585,0.9653,0.96575,4054700003.0
2007-10-23 15:35:00,0.9657,0.96605,0.96555,0.96595,3405299998.0
2007-10-23 15:40:00,0.96595,0.9666,0.9653,0.9664,3058459997.0
2007-10-23 15:45:00,0.96635,0.9676,0.9663,0.9669,5217299993.0
2007-10-23 15:50:00,0.9669,0.9669,0.96635,0.96675,4939399997.0
2007-10-23 15:55:00,0.96675,0.9673,0.9664,0.96645,4641612267.0
2007-10-23 16:00:00,0.96645,0.96675,0.9659,0.9666,4041614463.0
2007-10-23 16:05:00,0.96665,0.9674,0.9663,0.9664,6571549956.0
2007-10-23 16:10:00,0.9664,0.9667,0.9661,0.9665,6066349993.0
2007-10-23 16:15:00,0.9665,0.9668,0.96625,0.9665,3913000004.0
2007-10-23 16:20:00,0.9665,0.9677,0.9664,0.9674,5723899995.0
2007-10-23 16:25:00,0.9676,0.9676,0.967,0.967,5278799999.0
2007-10-23 16:30:00,0.967,0.96745,0.9669,0.967,6218699974.0
2007-10-23 16:35:00,0.967,0.9672,0.9666,0.9671,4169599997.0
2007-10-23 16:40:00,0.9671,0.9684,0.9671,0.9683,4567800000.0
2007-10-23 16:45:00,0.9683,0.9685,0.968,0.9683,6415999995.0
2007-10-23 16:50:00,0.9683,0.9683,0.96725,0.96725,5292100000.0
2007-10-23 16:55:00,0.96725,0.96765,0.9668,0.96695,6230999984.0
2007-10-23 17:00:00,0.9669,0.9672,0.9662,0.9671,6125999985.0
2007-10-23 17:05:00,0.9671,0.96815,0.9669,0.968,6368099972.0
2007-10-23 17:10:00,0.968,0.9685,0.9667,0.9682,6718600000.0
2007-10-23 17:15:00,0.9682,0.9682,0.9675,0.96805,7681399959.0
2007-10-23 17:20:00,0.96805,0.9686,0.96755,0.9686,6764099985.0
2007-10-23 17:25:00,0.9685,0.96945,0.96835,0.9692,7291299986.0
2007-10-23 17:30:00,0.96925,0.96955,0.9687,0.9691,6908881177.0
2007-10-23 17:35:00,0.969,0.969,0.9681,0.9683,5131699987.0
2007-10-23 17:40:00,0.9683,0.9685,0.968,0.968,6168299994.0
2007-10-23 17:45:00,0.968,0.96805,0.9678,0.96785,3987799999.0
2007-10-23 17:50:00,0.96775,0.9678,0.9673,0.96765,4370000000.0
2007-10-23 17:55:00,0.96765,0.96785,0.9673,0.9673,4202588603.0
2007-10-23 18:00:00,0.9673,0.9674,0.96675,0.9669,6011268256.0
2007-10-23 18:05:00,0.9669,0.9671,0.96655,0.9666,4672000000.0
2007-10-23 18:10:00,0.96655,0.967,0.9661,0.967,6238500001.0
2007-10-23 18:15:00,0.967,0.9672,0.96685,0.9671,8497600001.0
2007-10-23 18:20:00,0.967,0.9671,0.96655,0.9669,8800300010.0
2007-10-23 18:25:00,0.9669,0.9671,0.9664,0.96665,6191400001.0
2007-10-23 18:30:00,0.9666,0.9668,0.9666,0.9667,3891800000.0
2007-10-23 18:35:00,0.9667,0.9668,0.96635,0.9665,5529700001.0
2007-10-23 18:40:00,0.9664,0.96655,0.9661,0.9661,6746800002.0
2007-10-23 18:45:00,0.9661,0.96665,0.96605,0.96635,6172799999.0
2007-10-23 18:50:00,0.96635,0.9666,0.96625,0.9664,7896300037.0
2007-10-23 18:55:00,0.96645,0.9669,0.96645,0.96665,5955303575.0
2007-10-23 19:00:00,0.96665,0.9672,0.9664,0.9665,5471755319.0
2007-10-23 19:05:00,0.9665,0.9665,0.9663,0.9664,5366016000.0
2007-10-23 19:10:00,0.9664,0.9664,0.9662,0.9663,3222600000.0
2007-10-23 19:15:00,0.9663,0.9663,0.9661,0.96625,4213653802.0
2007-10-23 19:20:00,0.96625,0.96635,0.965,0.96585,5907300018.0
2007-10-23 19:25:00,0.96585,0.96595,0.9657,0.9658,6011699992.0
2007-10-23 19:30:00,0.9658,0.96595,0.96575,0.9658,2597100000.0
2007-10-23 19:35:00,0.9658,0.9659,0.96565,0.9658,4085900006.0
2007-10-23 19:40:00,0.9658,0.96615,0.96575,0.96605,5279400012.0
2007-10-23 19:45:00,0.96605,0.96635,0.96595,0.96635,3567300000.0
2007-10-23 19:50:00,0.96635,0.96635,0.96615,0.9662,5283800000.0
2007-10-23 19:55:00,0.9662,0.9663,0.9658,0.96585,5589899987.0
2007-10-23 20:00:00,0.96585,0.96585,0.9653,0.9653,5126900000.0
2007-10-23 20:05:00,0.9653,0.96565,0.9653,0.9655,5786200027.0
2007-10-23 20:10:00,0.9655,0.96555,0.96455,0.9653,5048200000.0
2007-10-23 20:15:00,0.96525,0.9653,0.9649,0.96495,6628700018.0
2007-10-23 20:20:00,0.96495,0.965,0.96415,0.9643,6191100001.0
2007-10-23 20:25:00,0.9643,0.9649,0.9643,0.9648,4203400000.0
2007-10-23 20:30:00,0.9648,0.96495,0.96475,0.96475,5150500000.0
2007-10-23 20:35:00,0.96475,0.9652,0.96475,0.9651,3985800000.0
2007-10-23 20:40:00,0.9651,0.9652,0.96495,0.96515,5990099999.0
2007-10-23 20:45:00,0.96515,0.9658,0.9651,0.9658,5752300003.0
2007-10-23 20:50:00,0.9658,0.966,0.96555,0.9659,6199551003.0
2007-10-23 20:55:00,0.96605,0.9666,0.96605,0.9665,6784800030.0
2007-10-23 21:00:00,0.9665,0.9666,0.96595,0.96615,5130800000.0
2007-10-23 21:05:00,0.96615,0.9664,0.9661,0.9663,3311900000.0
2007-10-23 21:10:00,0.9663,0.9664,0.96605,0.96615,5636000000.0
2007-10-23 21:15:00,0.96615,0.9662,0.96545,0.9656,5219300001.0
2007-10-23 21:20:00,0.9656,0.966,0.9656,0.9659,5876700000.0
2007-10-23 21:25:00,0.9659,0.966,0.96555,0.96585,6088300011.0
2007-10-23 21:30:00,0.96585,0.9663,0.96575,0.96615,3992699981.0
2007-10-23 21:35:00,0.966,0.9662,0.9659,0.96595,6790200000.0
2007-10-23 21:40:00,0.96595,0.96605,0.96575,0.9658,6744849997.0
2007-10-23 21:45:00,0.9658,0.96595,0.96575,0.9658,5700000000.0
2007-10-23 21:50:00,0.9658,0.9661,0.9658,0.966,4892100000.0
2007-10-23 21:55:00,0.966,0.96605,0.9657,0.96595,5021599980.0
2007-10-23 22:00:00,0.96595,0.966,0.9657,0.9657,3580700000.0
2007-10-23 22:05:00,0.9657,0.96585,0.9655,0.9657,2985900000.0
2007-10-23 22:10:00,0.9657,0.96585,0.96555,0.96575,3675800000.0
2007-10-23 22:15:00,0.96575,0.9658,0.96545,0.9655,5781400000.0
2007-10-23 22:20:00,0.9656,0.9659,0.9655,0.9659,4767000000.0
2007-10-23 22:25:00,0.9659,0.9662,0.9658,0.9661,8177450000.0
2007-10-23 22:30:00,0.9661,0.9661,0.96575,0.966,6401400000.0
2007-10-23 22:35:00,0.966,0.96625,0.9659,0.966,7023500000.0
2007-10-23 22:40:00,0.966,0.9663,0.96595,0.9662,8416700000.0
2007-10-23 22:45:00,0.9661,0.9665,0.9661,0.9664,8600400001.0
2007-10-23 22:50:00,0.9663,0.9664,0.9661,0.9664,8602800002.0
2007-10-23 22:55:00,0.9664,0.9665,0.9661,0.9664,7170999995.0
2007-10-23 23:00:00,0.9662,0.9666,0.9658,0.9662,7966700000.0
2007-10-23 23:05:00,0.9662,0.9663,0.9659,0.9663,6268200000.0
2007-10-23 23:10:00,0.9663,0.9663,0.9657,0.96605,5610800000.0
2007-10-23 23:15:00,0.96605,0.9664,0.96595,0.96595,4778500000.0
2007-10-23 23:20:00,0.9661,0.9662,0.96495,0.9653,6519000000.0
2007-10-23 23:25:00,0.9653,0.9657,0.96505,0.9655,4685400000.0
2007-10-23 23:30:00,0.9655,0.96605,0.96515,0.9657,7736000043.0
2007-10-23 23:35:00,0.96555,0.9661,0.96555,0.96585,8714000000.0
2007-10-23 23:40:00,0.9658,0.9661,0.9657,0.96595,8051700000.0
2007-10-23 23:45:00,0.96595,0.966,0.96585,0.9659,4569700000.0
2007-10-23 23:50:00,0.96585,0.9659,0.96565,0.96565,4741600000.0
2007-10-23 23:55:00,0.96565,0.9657,0.96515,0.9655,5208800000.0
2007-10-24 00:00:00,0.9655,0.96575,0.96545,0.9656,5992100000.0
2007-10-24 00:05:00,0.9656,0.96635,0.9656,0.96635,7076200000.0
2007-10-24 00:10:00,0.9663,0.96655,0.96605,0.9663,3032500000.0
2007-10-24 00:15:00,0.96645,0.9667,0.96635,0.9666,5316000000.0
2007-10-24 00:20:00,0.9666,0.9669,0.96645,0.9665,7324000000.0
2007-10-24 00:25:00,0.9665,0.9667,0.9662,0.9664,8138500007.0
2007-10-24 00:30:00,0.9664,0.9664,0.96605,0.96635,5616800000.0
2007-10-24 00:35:00,0.96635,0.9667,0.96615,0.9665,6306200000.0
2007-10-24 00:40:00,0.9667,0.967,0.96645,0.9666,8219800000.0
2007-10-24 00:45:00,0.96655,0.9669,0.96655,0.9666,7084700000.0
2007-10-24 00:50:00,0.9666,0.967,0.96645,0.9669,7134899998.0
2007-10-24 00:55:00,0.9668,0.9668,0.96665,0.96675,4497099998.0
2007-10-24 01:00:00,0.96675,0.967,0.9667,0.9669,2690700000.0
2007-10-24 01:05:00,0.96685,0.967,0.9667,0.96695,6073899966.0
2007-10-24 01:10:00,0.96695,0.96695,0.96675,0.96675,2954900000.0
2007-10-24 01:15:00,0.96675,0.96695,0.9667,0.96695,2319300000.0
2007-10-24 01:20:00,0.96695,0.96695,0.9667,0.9668,2835100000.0
2007-10-24 01:25:00,0.9668,0.96695,0.9666,0.9667,2986000000.0
2007-10-24 01:30:00,0.96675,0.96685,0.96655,0.96685,5268199999.0
2007-10-24 01:35:00,0.96685,0.96685,0.9665,0.9666,3795000000.0
2007-10-24 01:40:00,0.96665,0.9667,0.9663,0.9663,5588800000.0
2007-10-24 01:45:00,0.9663,0.9665,0.96615,0.96645,8408500000.0
2007-10-24 01:50:00,0.96645,0.96655,0.9662,0.9664,5111500000.0
2007-10-24 01:55:00,0.9664,0.9664,0.96615,0.96615,4401199998.0
2007-10-24 02:00:00,0.9662,0.9665,0.9661,0.96625,6030400134.0
2007-10-24 02:05:00,0.9663,0.9665,0.9663,0.9664,6077100000.0
2007-10-24 02:10:00,0.9664,0.9665,0.96625,0.96635,2693700000.0
2007-10-24 02:15:00,0.96635,0.9665,0.9663,0.96645,2847300000.0
2007-10-24 02:20:00,0.96645,0.9665,0.9663,0.9663,5649100000.0
2007-10-24 02:25:00,0.96635,0.9665,0.96625,0.96635,4513700000.0
2007-10-24 02:35:00,0.9665,0.9665,0.9663,0.96635,1584800000.0
2007-10-24 02:40:00,0.96635,0.9668,0.96635,0.96675,7476300000.0
2007-10-24 02:45:00,0.96675,0.9668,0.96665,0.96665,5201699960.0
2007-10-24 02:50:00,0.96665,0.9669,0.96645,0.9668,5173600012.0
2007-10-24 02:55:00,0.9668,0.9668,0.9666,0.9667,4265300045.0
2007-10-24 03:00:00,0.96675,0.9668,0.9663,0.9664,4824000000.0
2007-10-24 03:05:00,0.9664,0.96655,0.96605,0.9661,7736700000.0
2007-10-24 03:10:00,0.9661,0.9662,0.966,0.9661,4273800000.0
2007-10-24 03:15:00,0.9661,0.9661,0.96595,0.96595,2199499930.0
2007-10-24 03:20:00,0.96595,0.96615,0.96585,0.96615,4592699966.0
2007-10-24 03:25:00,0.96615,0.96635,0.96605,0.9661,4089899998.0
2007-10-24 03:30:00,0.9661,0.9662,0.9656,0.9657,5252899988.0
2007-10-24 03:35:00,0.9657,0.9658,0.9651,0.9652,5317900000.0
2007-10-24 03:40:00,0.9652,0.9652,0.96435,0.9646,4721000001.0
2007-10-24 03:45:00,0.9646,0.9653,0.9646,0.9652,4261545292.0
2007-10-24 03:50:00,0.9652,0.96535,0.96505,0.96525,3048200000.0
2007-10-24 03:55:00,0.96525,0.9657,0.9652,0.96565,5429400000.0
2007-10-24 04:00:00,0.96565,0.96565,0.9653,0.96545,2698800000.0
2007-10-24 04:05:00,0.96545,0.96565,0.96545,0.9655,2534500000.0
2007-10-24 04:10:00,0.9655,0.9659,0.96545,0.9659,4852400000.0
2007-10-24 04:15:00,0.9659,0.9663,0.9658,0.9663,5917500000.0
2007-10-24 04:20:00,0.9663,0.96645,0.96615,0.96635,5987000000.0
2007-10-24 04:25:00,0.96635,0.9665,0.96615,0.9665,2801200000.0
2007-10-24 04:30:00,0.9665,0.9665,0.96605,0.9662,6225200000.0
2007-10-24 04:35:00,0.96615,0.9662,0.96595,0.96605,6228100018.0
2007-10-24 04:40:00,0.96605,0.9662,0.9659,0.9662,7145299999.0
2007-10-24 04:45:00,0.9662,0.9662,0.96555,0.9659,5243600001.0
2007-10-24 04:50:00,0.9659,0.9661,0.9658,0.96585,5510800000.0
2007-10-24 04:55:00,0.96585,0.966,0.96545,0.9659,5698000000.0
2007-10-24 05:00:00,0.9661,0.9662,0.96585,0.9661,5090300000.0
2007-10-24 05:05:00,0.9661,0.9662,0.96595,0.9661,6402700000.0
2007-10-24 05:10:00,0.96605,0.9662,0.96605,0.96605,7247000038.0
2007-10-24 05:15:00,0.96605,0.9663,0.96592,0.96595,6065100000.0
2007-10-24 05:20:00,0.966,0.9662,0.9657,0.966,4968800000.0
2007-10-24 05:25:00,0.966,0.966,0.96535,0.96555,5596499999.0
2007-10-24 05:30:00,0.96555,0.966,0.96545,0.9659,6346700000.0
2007-10-24 05:35:00,0.96585,0.9662,0.96585,0.966,5448500000.0
2007-10-24 05:40:00,0.966,0.9663,0.96595,0.96605,6424300000.0
2007-10-24 05:45:00,0.9661,0.9666,0.96605,0.9666,5647700000.0
2007-10-24 05:50:00,0.9663,0.9666,0.9663,0.9664,5619200004.0
2007-10-24 05:55:00,0.96645,0.9666,0.9663,0.9664,6123000048.0
2007-10-24 06:00:00,0.9664,0.9664,0.96625,0.96625,824499989.0
2007-10-24 06:05:00,0.96625,0.9666,0.96625,0.9664,1234500000.0
2007-10-24 06:10:00,0.96645,0.9666,0.96588,0.9663,4857000001.0
2007-10-24 06:15:00,0.9664,0.9666,0.96595,0.96595,4809800000.0
2007-10-24 06:20:00,0.966,0.9663,0.9659,0.9662,4039499977.0
2007-10-24 06:25:00,0.9662,0.9662,0.96575,0.96605,4675100005.0
2007-10-24 06:30:00,0.966,0.9663,0.96555,0.9662,5086500000.0
2007-10-24 06:35:00,0.9662,0.96695,0.96615,0.96665,5597400000.0
2007-10-24 06:40:00,0.96665,0.9672,0.96655,0.9667,5837099989.0
2007-10-24 06:45:00,0.9667,0.9667,0.96635,0.96655,4316900004.0
2007-10-24 06:50:00,0.96655,0.9666,0.96635,0.9665,6475899999.0
2007-10-24 06:55:00,0.9665,0.96705,0.96645,0.96705,5013100000.0
2007-10-24 07:00:00,0.96705,0.96705,0.9667,0.9668,3188500000.0
2007-10-24 07:05:00,0.96685,0.9673,0.9668,0.96725,4212900000.0
2007-10-24 07:10:00,0.96725,0.9678,0.9671,0.96735,4017200000.0
2007-10-24 07:15:00,0.96735,0.96745,0.9672,0.9674,4576900000.0
2007-10-24 07:20:00,0.9674,0.96745,0.96679,0.96698,2914200000.0
2007-10-24 07:25:00,0.9674,0.9675,0.96695,0.96695,7175700000.0
2007-10-24 07:30:00,0.96695,0.9675,0.96695,0.9672,2983000000.0
2007-10-24 07:35:00,0.9672,0.96735,0.9667,0.967,6901100000.0
2007-10-24 07:40:00,0.967,0.9672,0.96685,0.967,5342300000.0
2007-10-24 07:45:00,0.967,0.9673,0.96695,0.96715,7233300025.0
2007-10-24 07:50:00,0.96715,0.9672,0.96695,0.967,4457300002.0
2007-10-24 07:55:00,0.967,0.9678,0.967,0.9677,6776600026.0
2007-10-24 08:00:00,0.9677,0.9678,0.9673,0.9677,4363900000.0
2007-10-24 08:05:00,0.9677,0.9677,0.96725,0.9674,5731900000.0
2007-10-24 08:10:00,0.9674,0.9674,0.96705,0.9673,3512600000.0
2007-10-24 08:15:00,0.9673,0.9674,0.967,0.9674,3616700000.0
2007-10-24 08:20:00,0.9674,0.9679,0.9673,0.96775,7972899972.0
2007-10-24 08:25:00,0.9678,0.9678,0.96725,0.9673,4681100000.0
2007-10-24 08:30:00,0.9673,0.96735,0.967,0.9673,5715600051.0
2007-10-24 08:35:00,0.9673,0.96755,0.967,0.96755,4886000000.0
2007-10-24 08:40:00,0.96755,0.968,0.9675,0.96795,7316400000.0
2007-10-24 08:45:00,0.96795,0.968,0.96775,0.968,5506700000.0
2007-10-24 08:50:00,0.968,0.9685,0.968,0.96825,6784099954.0
2007-10-24 08:55:00,0.96825,0.9683,0.9682,0.9683,5629300012.0
2007-10-24 09:00:00,0.9683,0.96855,0.9683,0.96845,5195200000.0
2007-10-24 09:05:00,0.96845,0.969,0.96845,0.96885,5734000000.0
2007-10-24 09:10:00,0.96885,0.969,0.96855,0.969,6487400000.0
2007-10-24 09:15:00,0.969,0.969,0.9685,0.9688,6696800030.0
2007-10-24 09:20:00,0.9688,0.9703,0.9688,0.97,5622199980.0
2007-10-24 09:25:00,0.97,0.9703,0.9698,0.96995,6253199990.0
2007-10-24 09:30:00,0.96995,0.9711,0.96995,0.97065,5585100022.0
2007-10-24 09:35:00,0.97065,0.97085,0.9689,0.9692,4554300000.0
2007-10-24 09:40:00,0.9692,0.9695,0.9685,0.9685,5912300002.0
2007-10-24 09:45:00,0.9685,0.9696,0.9685,0.9692,6772700000.0
2007-10-24 09:50:00,0.9692,0.9692,0.9674,0.9685,5994000011.0
2007-10-24 09:55:00,0.9685,0.96855,0.96745,0.968,5136760311.0
2007-10-24 10:00:00,0.968,0.96825,0.96745,0.9681,6335492786.0
2007-10-24 10:05:00,0.96805,0.9684,0.9677,0.968,5537800000.0
2007-10-24 10:10:00,0.9682,0.9682,0.9675,0.96765,6006400000.0
2007-10-24 10:15:00,0.96765,0.9679,0.96745,0.96785,5407400000.0
2007-10-24 10:20:00,0.96785,0.9682,0.9675,0.9678,6031700000.0
2007-10-24 10:25:00,0.9678,0.9679,0.9671,0.96725,4811900009.0
2007-10-24 10:30:00,0.9674,0.9675,0.9671,0.9671,6456882872.0
2007-10-24 10:35:00,0.9671,0.9674,0.967,0.9674,6202700023.0
2007-10-24 10:40:00,0.9673,0.96805,0.9673,0.96805,3845300000.0
2007-10-24 10:45:00,0.96805,0.96895,0.968,0.96855,6875399990.0
2007-10-24 10:50:00,0.96855,0.96865,0.96835,0.96865,4914999993.0
2007-10-24 10:55:00,0.96865,0.96955,0.96855,0.9693,3426073846.0
2007-10-24 11:00:00,0.9693,0.9702,0.96905,0.96985,8741199995.0
2007-10-24 11:05:00,0.9699,0.97025,0.9699,0.9699,5530000000.0
2007-10-24 11:10:00,0.9699,0.9705,0.9699,0.9703,4475100000.0
2007-10-24 11:15:00,0.9703,0.9703,0.9691,0.9692,6846799995.0
2007-10-24 11:20:00,0.9692,0.9695,0.96905,0.9692,6286200000.0
2007-10-24 11:25:00,0.9692,0.9692,0.9686,0.9692,3731200000.0
2007-10-24 11:30:00,0.9692,0.96935,0.96895,0.96915,6234200012.0
2007-10-24 11:35:00,0.96915,0.96935,0.9691,0.9692,2486400000.0
2007-10-24 11:40:00,0.9692,0.96925,0.9678,0.96855,5010500000.0
2007-10-24 11:45:00,0.96855,0.96855,0.96745,0.9678,4939499998.0
2007-10-24 11:50:00,0.9678,0.9687,0.9676,0.9677,7140000001.0
2007-10-24 11:55:00,0.9677,0.96855,0.96765,0.9681,6402299999.0
2007-10-24 12:00:00,0.9681,0.9687,0.96805,0.96865,5580060467.0
2007-10-24 12:05:00,0.96865,0.969,0.96845,0.96885,4296351731.0
2007-10-24 12:10:00,0.96885,0.96915,0.96875,0.96915,4451800000.0
2007-10-24 12:15:00,0.96915,0.9697,0.9688,0.96915,5402900000.0
2007-10-24 12:20:00,0.96915,0.9694,0.9689,0.9692,5198700000.0
2007-10-24 12:25:00,0.9692,0.9693,0.96905,0.96915,4087100000.0
2007-10-24 12:30:00,0.96915,0.96955,0.969,0.9693,1784099999.0
2007-10-24 12:35:00,0.9693,0.9693,0.96895,0.9692,3111000000.0
2007-10-24 12:40:00,0.9692,0.9695,0.96885,0.96885,3716900000.0
2007-10-24 12:45:00,0.96885,0.96885,0.96855,0.9688,5370600000.0
2007-10-24 12:50:00,0.9687,0.9688,0.9686,0.9688,7886300000.0
2007-10-24 12:55:00,0.9688,0.96905,0.96865,0.96905,6228900000.0
2007-10-24 13:00:00,0.96905,0.9698,0.96905,0.9698,6125600000.0
2007-10-24 13:05:00,0.9698,0.9708,0.9698,0.9706,4984200000.0
2007-10-24 13:10:00,0.9706,0.9722,0.9705,0.97135,7621977164.0
2007-10-24 13:15:00,0.97135,0.9714,0.9702,0.97045,6928099982.0
2007-10-24 13:20:00,0.9705,0.9705,0.9699,0.9704,7083799998.0
2007-10-24 13:25:00,0.9704,0.9704,0.9693,0.9699,7601900016.0
2007-10-24 13:30:00,0.9698,0.97005,0.9682,0.96905,6752699992.0
2007-10-24 13:35:00,0.96905,0.9698,0.96865,0.9694,5708500000.0
2007-10-24 13:40:00,0.9694,0.9694,0.9682,0.9683,4554500000.0
2007-10-24 13:45:00,0.9683,0.9687,0.96815,0.9687,5799599991.0
2007-10-24 13:50:00,0.9687,0.9697,0.9686,0.9693,5403800000.0
2007-10-24 13:55:00,0.9693,0.9696,0.9686,0.9696,4585000000.0
2007-10-24 14:00:00,0.9696,0.9696,0.96925,0.9695,4823800000.0
2007-10-24 14:05:00,0.96945,0.9697,0.96935,0.9695,4589200000.0
2007-10-24 14:10:00,0.9695,0.97,0.9693,0.9696,5792100000.0
2007-10-24 14:15:00,0.9696,0.9706,0.9694,0.9705,5860599953.0
2007-10-24 14:20:00,0.9705,0.9707,0.97005,0.9701,5305599994.0
2007-10-24 14:25:00,0.9701,0.9702,0.96945,0.96955,5096700000.0
2007-10-24 14:30:00,0.9694,0.9696,0.9686,0.96875,7418600023.0
2007-10-24 14:35:00,0.96875,0.9689,0.96815,0.9685,6794300021.0
2007-10-24 14:40:00,0.96855,0.9695,0.9685,0.96925,4586800000.0
2007-10-24 14:45:00,0.96925,0.96925,0.96855,0.96865,8139600628.0
2007-10-24 14:50:00,0.9687,0.96885,0.968,0.9681,6533268178.0
2007-10-24 14:55:00,0.9682,0.9682,0.9673,0.96775,5752399986.0
2007-10-24 15:00:00,0.96775,0.96825,0.9673,0.96815,6877000028.0
2007-10-24 15:05:00,0.96815,0.9682,0.96745,0.968,5302799990.0
2007-10-24 15:10:00,0.968,0.9686,0.9675,0.9676,5417800007.0
2007-10-24 15:15:00,0.9676,0.96805,0.9675,0.9679,7896900044.0
2007-10-24 15:20:00,0.9678,0.9684,0.9678,0.9682,4179199991.0
2007-10-24 15:25:00,0.9682,0.9685,0.968,0.96805,6317500001.0
2007-10-24 15:30:00,0.96805,0.9686,0.96795,0.9685,4354000000.0
2007-10-24 15:35:00,0.96835,0.9687,0.968,0.9683,6542700039.0
2007-10-24 15:40:00,0.9683,0.96835,0.9674,0.96745,6081200045.0
2007-10-24 15:45:00,0.9675,0.968,0.96735,0.96785,5202799996.0
2007-10-24 15:50:00,0.9677,0.9679,0.96745,0.9675,8701500018.0
2007-10-24 15:55:00,0.9674,0.96775,0.96725,0.9677,7339153362.0
2007-10-24 16:00:00,0.96775,0.9689,0.96735,0.96845,6820299970.0
2007-10-24 16:05:00,0.96845,0.9687,0.96805,0.9684,5783100003.0
2007-10-24 16:10:00,0.9684,0.97,0.96835,0.9699,4138100001.0
2007-10-24 16:15:00,0.96995,0.97005,0.9693,0.96945,6131999995.0
2007-10-24 16:20:00,0.9693,0.9693,0.9687,0.969,4620900004.0
2007-10-24 16:25:00,0.96905,0.96945,0.96875,0.96915,6876400007.0
2007-10-24 16:30:00,0.96915,0.9695,0.96895,0.96905,6564699989.0
2007-10-24 16:35:00,0.969,0.96975,0.969,0.96965,3731400002.0
2007-10-24 16:40:00,0.96965,0.9707,0.9696,0.9703,4811899999.0
2007-10-24 16:45:00,0.9703,0.9707,0.96965,0.97035,5305941966.0
2007-10-24 16:50:00,0.9704,0.9709,0.97,0.9708,5489300019.0
2007-10-24 16:55:00,0.9708,0.9717,0.97075,0.9713,5822899997.0
2007-10-24 17:00:00,0.9713,0.9713,0.9703,0.9706,4999600000.0
2007-10-24 17:05:00,0.9706,0.97135,0.97045,0.9713,4215200001.0
2007-10-24 17:10:00,0.9713,0.9728,0.9713,0.97185,5424799983.0
2007-10-24 17:15:00,0.97185,0.9734,0.97145,0.9732,5194800000.0
2007-10-24 17:20:00,0.9732,0.9734,0.9725,0.97305,4897438835.0
2007-10-24 17:25:00,0.97305,0.9731,0.97195,0.9721,2891897140.0
2007-10-24 17:30:00,0.9721,0.9723,0.97195,0.97205,4753100000.0
2007-10-24 17:35:00,0.972,0.972,0.97145,0.9715,2831820784.0
2007-10-24 17:40:00,0.9715,0.97185,0.9712,0.9712,6236964394.0
2007-10-24 17:45:00,0.9712,0.97165,0.9711,0.9711,3148200000.0
2007-10-24 17:50:00,0.9711,0.9711,0.9703,0.9706,3900199992.0
2007-10-24 17:55:00,0.9706,0.9714,0.97055,0.971,5900700011.0
2007-10-24 18:00:00,0.971,0.9714,0.9708,0.9714,5754899996.0
2007-10-24 18:05:00,0.97125,0.9713,0.97075,0.97075,6082899964.0
2007-10-24 18:10:00,0.97075,0.97075,0.9703,0.97035,7769500017.0
2007-10-24 18:15:00,0.97035,0.97115,0.97035,0.971,4698799976.0
2007-10-24 18:20:00,0.97105,0.97125,0.97095,0.97115,4236799999.0
2007-10-24 18:25:00,0.97115,0.97165,0.97105,0.9711,3475400000.0
2007-10-24 18:30:00,0.97115,0.97135,0.97105,0.97125,2778000000.0
2007-10-24 18:35:00,0.97125,0.97135,0.97115,0.97115,4842099995.0
2007-10-24 18:40:00,0.97115,0.9713,0.97115,0.97125,4975199999.0
2007-10-24 18:45:00,0.97125,0.97135,0.9711,0.97115,4613099999.0
2007-10-24 18:50:00,0.97125,0.9715,0.97125,0.97145,3747800000.0
2007-10-24 18:55:00,0.97145,0.9716,0.9712,0.9715,3538700000.0
2007-10-24 19:00:00,0.97145,0.9715,0.97125,0.9713,3764800000.0
2007-10-24 19:05:00,0.9713,0.9713,0.971,0.97105,4389299989.0
2007-10-24 19:10:00,0.9711,0.9711,0.9708,0.97095,7593599998.0
2007-10-24 19:15:00,0.97095,0.97125,0.9709,0.97095,5838381773.0
2007-10-24 19:20:00,0.97095,0.97135,0.97095,0.9713,6254999964.0
2007-10-24 19:25:00,0.9713,0.9715,0.97115,0.9712,5768599999.0
2007-10-24 19:30:00,0.9712,0.9712,0.971,0.971,2483100000.0
2007-10-24 19:35:00,0.97105,0.9711,0.97075,0.971,5091399992.0
2007-10-24 19:40:00,0.971,0.97125,0.97095,0.971,5026200000.0
2007-10-24 19:45:00,0.971,0.9713,0.971,0.9712,5064500000.0
2007-10-24 19:50:00,0.9712,0.9712,0.97095,0.971,5289500000.0
2007-10-24 19:55:00,0.971,0.9716,0.97095,0.9716,6517100000.0
2007-10-24 20:00:00,0.9716,0.9722,0.97145,0.97215,7474700021.0
2007-10-24 20:05:00,0.97215,0.9722,0.972,0.9722,7724900000.0
2007-10-24 20:10:00,0.9722,0.9723,0.9717,0.972,6707299992.0
2007-10-24 20:15:00,0.972,0.97225,0.97155,0.9721,6958500001.0
2007-10-24 20:20:00,0.9721,0.9722,0.97155,0.97165,6653300000.0
2007-10-24 20:25:00,0.97165,0.9718,0.97085,0.97115,6274400003.0
2007-10-24 20:30:00,0.9711,0.9712,0.9705,0.97055,7317499974.0
2007-10-24 20:35:00,0.97055,0.971,0.9703,0.9708,5716899985.0
2007-10-24 20:40:00,0.97075,0.9713,0.97075,0.97125,7681700023.0
2007-10-24 20:45:00,0.97125,0.9714,0.9712,0.97135,4751600000.0
2007-10-24 20:50:00,0.97135,0.97135,0.97095,0.9711,6536232693.0
2007-10-24 20:55:00,0.9711,0.97115,0.97025,0.9703,6649699970.0
2007-10-24 21:00:00,0.9704,0.9705,0.969,0.9693,6462699989.0
2007-10-24 21:05:00,0.9693,0.9698,0.96925,0.9696,8080999996.0
2007-10-24 21:10:00,0.9696,0.9696,0.9687,0.96885,5581800000.0
2007-10-24 21:15:00,0.96885,0.96915,0.96845,0.96905,6591199990.0
2007-10-24 21:20:00,0.96905,0.9693,0.96895,0.9693,4376099990.0
2007-10-24 21:25:00,0.9693,0.9693,0.96865,0.96875,4591000000.0
2007-10-24 21:30:00,0.96875,0.96875,0.9681,0.96845,7558799961.0
2007-10-24 21:35:00,0.96845,0.9694,0.96835,0.9692,5736999993.0
2007-10-24 21:40:00,0.9692,0.9692,0.9684,0.96885,6033100003.0
2007-10-24 21:45:00,0.96885,0.9691,0.96875,0.969,5156600027.0
2007-10-24 21:50:00,0.969,0.9696,0.969,0.9693,5370800000.0
2007-10-24 21:55:00,0.9693,0.9693,0.9687,0.96895,3938700000.0
2007-10-24 22:00:00,0.96895,0.969,0.96865,0.96865,4290499999.0
2007-10-24 22:05:00,0.96865,0.9689,0.96865,0.9687,6199799999.0
2007-10-24 22:10:00,0.9687,0.9687,0.9682,0.96825,6015499981.0
2007-10-24 22:15:00,0.9684,0.96845,0.96815,0.9683,4917299956.0
2007-10-24 22:20:00,0.96825,0.9684,0.96815,0.96835,4152100000.0
2007-10-24 22:25:00,0.9684,0.96845,0.9683,0.9684,4266000000.0
2007-10-24 22:30:00,0.9684,0.9688,0.96835,0.9686,3786599994.0
2007-10-24 22:35:00,0.9686,0.9686,0.9685,0.96855,3728100000.0
2007-10-24 22:40:00,0.96855,0.9688,0.96825,0.9683,9019600000.0
2007-10-24 22:45:00,0.9683,0.9687,0.9683,0.9685,8461900000.0
2007-10-24 22:50:00,0.9685,0.9688,0.9685,0.9687,9393600000.0
2007-10-24 22:55:00,0.9686,0.9687,0.9684,0.9684,6977499958.0
2007-10-24 23:00:00,0.9684,0.96891,0.9683,0.9685,2814100000.0
2007-10-24 23:05:00,0.9684,0.9688,0.96798,0.9687,2898699998.0
2007-10-24 23:10:00,0.9687,0.9689,0.9684,0.9688,2216400000.0
2007-10-24 23:15:00,0.9687,0.9688,0.96835,0.9687,1161900000.0
2007-10-24 23:20:00,0.9687,0.9687,0.9684,0.9686,1038100004.0
2007-10-24 23:25:00,0.9686,0.9686,0.96825,0.9684,858600000.0
2007-10-24 23:30:00,0.9684,0.9686,0.9683,0.9684,1463700000.0
2007-10-24 23:35:00,0.9684,0.96865,0.9683,0.96845,1905600000.0
2007-10-24 23:40:00,0.96845,0.96845,0.9681,0.96825,2246000000.0
2007-10-24 23:45:00,0.96825,0.9683,0.9681,0.96825,1512500000.0
2007-10-24 23:50:00,0.96825,0.96825,0.96815,0.96815,1462700000.0
2007-10-24 23:55:00,0.96815,0.9683,0.96815,0.9683,2266300000.0
2007-10-25 00:00:00,0.9683,0.96925,0.96805,0.969,5439900000.0
2007-10-25 00:05:00,0.969,0.9697,0.96895,0.96925,4326200000.0
2007-10-25 00:10:00,0.96925,0.96925,0.9691,0.9692,2547900000.0
2007-10-25 00:15:00,0.9692,0.96925,0.96915,0.9692,1748600000.0
2007-10-25 00:20:00,0.9692,0.96945,0.9691,0.9692,1756000000.0
2007-10-25 00:25:00,0.9692,0.96925,0.96905,0.96915,1432600000.0
2007-10-25 00:30:00,0.96915,0.9693,0.9691,0.96925,3094200000.0
2007-10-25 00:35:00,0.96925,0.96925,0.96905,0.96925,2124200000.0
2007-10-25 00:40:00,0.96925,0.96925,0.96915,0.96925,2592100000.0
2007-10-25 00:45:00,0.96925,0.96925,0.9692,0.9692,1720200000.0
2007-10-25 00:50:00,0.9692,0.96925,0.96905,0.96925,2139100000.0
2007-10-25 00:55:00,0.96925,0.96925,0.96915,0.9692,2574200000.0
2007-10-25 01:00:00,0.9692,0.96925,0.96915,0.9692,1086800000.0
2007-10-25 01:05:00,0.96915,0.9692,0.9689,0.96895,2801400000.0
2007-10-25 01:10:00,0.96895,0.96895,0.96849,0.9688,2157400000.0
2007-10-25 01:15:00,0.96885,0.96895,0.9686,0.96875,5305500000.0
2007-10-25 01:20:00,0.96875,0.96875,0.9686,0.96865,2293300000.0
2007-10-25 01:25:00,0.96845,0.96865,0.9684,0.96855,1783600000.0
2007-10-25 01:30:00,0.9686,0.96915,0.96845,0.96915,3400300004.0
2007-10-25 01:35:00,0.96915,0.9692,0.96864,0.969,1646600000.0
2007-10-25 01:40:00,0.969,0.969,0.96885,0.969,1492000000.0
2007-10-25 01:45:00,0.969,0.9694,0.9689,0.96915,4812500000.0
2007-10-25 01:50:00,0.96915,0.9695,0.96915,0.96925,6017900000.0
2007-10-25 01:55:00,0.9693,0.96945,0.9692,0.96935,5222100000.0
2007-10-25 02:00:00,0.9693,0.9695,0.9693,0.9694,7653600000.0
2007-10-25 02:05:00,0.9694,0.9695,0.96925,0.96935,6713500000.0
2007-10-25 02:10:00,0.9693,0.9694,0.9693,0.96935,2963200000.0
2007-10-25 02:15:00,0.96935,0.9694,0.9693,0.96935,5048400000.0
2007-10-25 02:20:00,0.9691,0.96935,0.969,0.96923,3483300000.0
2007-10-25 02:25:00,0.96935,0.9695,0.96935,0.9694,1864100000.0
2007-10-25 02:30:00,0.96935,0.9694,0.96915,0.96915,3209200000.0
2007-10-25 02:35:00,0.96915,0.9693,0.96895,0.9691,7321800082.0
2007-10-25 02:40:00,0.96905,0.96915,0.96889,0.9691,3916700000.0
2007-10-25 02:45:00,0.9691,0.9694,0.9691,0.9693,4899263420.0
2007-10-25 02:50:00,0.9693,0.9697,0.96915,0.9694,4450400000.0
2007-10-25 02:55:00,0.9694,0.96965,0.96935,0.96955,7869900047.0
2007-10-25 03:00:00,0.96955,0.9699,0.96945,0.9695,5541300000.0
2007-10-25 03:05:00,0.9695,0.9696,0.96945,0.9696,5569700000.0
2007-10-25 03:10:00,0.96945,0.96955,0.9693,0.96945,4344400018.0
2007-10-25 03:15:00,0.96945,0.9697,0.96945,0.96955,6366300000.0
2007-10-25 03:20:00,0.9696,0.9697,0.96945,0.96955,4950700000.0
2007-10-25 03:25:00,0.9693,0.9694,0.969,0.96925,4904100000.0
2007-10-25 03:30:00,0.96925,0.9695,0.96925,0.9693,4901000000.0
2007-10-25 03:35:00,0.96925,0.9693,0.96895,0.96903,3150400000.0
2007-10-25 03:40:00,0.9693,0.9693,0.96925,0.96925,3576000000.0
2007-10-25 03:45:00,0.96925,0.96955,0.9692,0.96925,5933300000.0
2007-10-25 03:50:00,0.96897,0.9694,0.96877,0.96935,5269900000.0
2007-10-25 03:55:00,0.9693,0.96965,0.96925,0.96925,8005600000.0
2007-10-25 04:00:00,0.96925,0.9695,0.96885,0.96885,5085000000.0
2007-10-25 04:05:00,0.96885,0.9691,0.96865,0.96865,4234600000.0
2007-10-25 04:10:00,0.96865,0.9688,0.96845,0.9685,2444100000.0
2007-10-25 04:15:00,0.9685,0.96865,0.9684,0.96855,4892500000.0
2007-10-25 04:20:00,0.9686,0.9687,0.96845,0.96855,6642500001.0
2007-10-25 04:25:00,0.9688,0.969,0.9688,0.9688,4969900017.0
2007-10-25 04:30:00,0.9689,0.96915,0.9688,0.96915,4397200000.0
2007-10-25 04:35:00,0.96915,0.96915,0.96895,0.96905,4929900000.0
2007-10-25 04:40:00,0.96905,0.96905,0.96895,0.969,2375300000.0
2007-10-25 04:45:00,0.969,0.969,0.96875,0.96875,5970300014.0
2007-10-25 04:50:00,0.96885,0.9689,0.96875,0.96875,4318800000.0
2007-10-25 04:55:00,0.96885,0.9691,0.96885,0.969,5688400000.0
2007-10-25 05:00:00,0.969,0.96905,0.9684,0.9685,5393999993.0
2007-10-25 05:05:00,0.9685,0.96865,0.96835,0.96865,4243200000.0
2007-10-25 05:10:00,0.9686,0.96865,0.96845,0.96855,2908800000.0
2007-10-25 05:15:00,0.96865,0.96865,0.96855,0.96865,693700000.0
2007-10-25 05:20:00,0.96865,0.9687,0.9683,0.9687,3403999999.0
2007-10-25 05:25:00,0.96832,0.9688,0.9682,0.9688,4554399996.0
2007-10-25 05:30:00,0.9688,0.9689,0.96845,0.9685,2451000001.0
2007-10-25 05:35:00,0.96845,0.96845,0.96835,0.96845,3851500000.0
2007-10-25 05:40:00,0.96845,0.96854,0.96827,0.96845,5033400000.0
2007-10-25 05:45:00,0.96845,0.9687,0.96835,0.9686,5108900000.0
2007-10-25 05:50:00,0.96855,0.9688,0.9685,0.96855,4301100000.0
2007-10-25 06:00:00,0.96865,0.9687,0.96855,0.9687,792800000.0
2007-10-25 06:05:00,0.96855,0.9688,0.96845,0.96845,5821600010.0
2007-10-25 06:10:00,0.96845,0.9685,0.96835,0.9685,3484500000.0
2007-10-25 06:15:00,0.9685,0.9685,0.9683,0.96845,1369400000.0
2007-10-25 06:20:00,0.96845,0.9685,0.9683,0.96835,5024100000.0
2007-10-25 06:25:00,0.96835,0.96835,0.9682,0.96835,2405700000.0
2007-10-25 06:30:00,0.96835,0.9685,0.96825,0.96835,3379300003.0
2007-10-25 06:35:00,0.96835,0.9686,0.96835,0.9686,6833800000.0
2007-10-25 06:40:00,0.9686,0.9687,0.9684,0.96865,5147699999.0
2007-10-25 06:45:00,0.9687,0.9687,0.9685,0.9685,6596000000.0
2007-10-25 06:50:00,0.9685,0.9686,0.96845,0.96845,4434000000.0
2007-10-25 06:55:00,0.96845,0.9686,0.96825,0.9684,7384999945.0
2007-10-25 07:00:00,0.9684,0.9685,0.96825,0.9684,6306200027.0
2007-10-25 07:05:00,0.9684,0.9684,0.96835,0.9684,4894100000.0
2007-10-25 07:10:00,0.9684,0.9684,0.96835,0.96835,4541900000.0
2007-10-25 07:15:00,0.9684,0.9685,0.96835,0.9685,2909500000.0
2007-10-25 07:20:00,0.9685,0.9687,0.96815,0.9687,8397200004.0
2007-10-25 07:25:00,0.9687,0.9687,0.96825,0.9683,6139199989.0
2007-10-25 07:30:00,0.9685,0.9688,0.9683,0.9683,5449300000.0
2007-10-25 07:35:00,0.9682,0.9682,0.968,0.96815,7886900058.0
2007-10-25 07:40:00,0.96815,0.96835,0.96805,0.96825,3460900000.0
2007-10-25 07:45:00,0.96825,0.96855,0.968,0.96805,5285199999.0
2007-10-25 07:50:00,0.968,0.9681,0.96795,0.96805,4410400000.0
2007-10-25 07:55:00,0.96805,0.9685,0.968,0.9685,5511200000.0
2007-10-25 08:00:00,0.9685,0.9694,0.9685,0.969,7901100000.0
2007-10-25 08:05:00,0.969,0.9692,0.96885,0.9691,5144100038.0
2007-10-25 08:10:00,0.9691,0.9691,0.9686,0.96875,6431400001.0
2007-10-25 08:15:00,0.96875,0.96875,0.9686,0.9687,5687600000.0
2007-10-25 08:20:00,0.9687,0.9689,0.96865,0.9689,5405600000.0
2007-10-25 08:25:00,0.9689,0.9689,0.9686,0.9687,4837100000.0
2007-10-25 08:30:00,0.9687,0.9688,0.96865,0.9688,3673400000.0
2007-10-25 08:35:00,0.9688,0.9688,0.96795,0.9681,6570499995.0
2007-10-25 08:40:00,0.96805,0.9681,0.96755,0.9677,4616800000.0
2007-10-25 08:45:00,0.9677,0.9687,0.9677,0.968,5193199999.0
2007-10-25 08:50:00,0.9681,0.9687,0.9681,0.96825,3969500000.0
2007-10-25 08:55:00,0.9684,0.9685,0.96815,0.9683,6930799984.0
2007-10-25 09:00:00,0.9683,0.96835,0.96815,0.96825,4802999916.0
2007-10-25 09:05:00,0.96835,0.9692,0.96825,0.96895,5224400000.0
2007-10-25 09:10:00,0.96895,0.969,0.96805,0.9681,7976599968.0
2007-10-25 09:15:00,0.9681,0.9682,0.9677,0.96775,6638099976.0
2007-10-25 09:20:00,0.9678,0.968,0.96755,0.968,5547699998.0
2007-10-25 09:25:00,0.968,0.9681,0.9676,0.9678,4633900000.0
2007-10-25 09:30:00,0.9678,0.9679,0.96755,0.9678,6039842622.0
2007-10-25 09:35:00,0.9678,0.9681,0.96765,0.96775,4128107884.0
2007-10-25 09:40:00,0.96775,0.96775,0.9675,0.9677,5021300000.0
2007-10-25 09:45:00,0.9677,0.9678,0.96745,0.9675,6172199984.0
2007-10-25 09:50:00,0.96745,0.9677,0.96685,0.96735,5602200000.0
2007-10-25 09:55:00,0.96735,0.9676,0.9671,0.9675,7282700017.0
2007-10-25 10:00:00,0.9675,0.9675,0.9669,0.96715,6203867295.0
2007-10-25 10:05:00,0.96715,0.9678,0.96705,0.9678,4548442167.0
2007-10-25 10:10:00,0.9678,0.96835,0.9672,0.96815,6377899938.0
2007-10-25 10:15:00,0.9682,0.9684,0.9678,0.96795,5668899924.0
2007-10-25 10:20:00,0.96795,0.96805,0.96785,0.9679,6307799999.0
2007-10-25 10:25:00,0.96795,0.96825,0.9674,0.9675,6207499994.0
2007-10-25 10:30:00,0.9675,0.96815,0.9674,0.9681,6284800051.0
2007-10-25 10:35:00,0.9681,0.96825,0.96765,0.96765,6108199993.0
2007-10-25 10:40:00,0.96765,0.968,0.9673,0.9674,6515500031.0
2007-10-25 10:45:00,0.9674,0.9675,0.9672,0.9672,7717899999.0
2007-10-25 10:50:00,0.9672,0.9673,0.9671,0.96715,5818999999.0
2007-10-25 10:55:00,0.96715,0.96765,0.96705,0.96755,3056007724.0
2007-10-25 11:00:00,0.96755,0.96775,0.9674,0.9675,6320081627.0
2007-10-25 11:05:00,0.9675,0.9675,0.96705,0.96715,4202144332.0
2007-10-25 11:10:00,0.96715,0.96795,0.9664,0.96765,4496599993.0
2007-10-25 11:15:00,0.96765,0.96775,0.967,0.96725,6387999975.0
2007-10-25 11:20:00,0.96725,0.96725,0.96595,0.9669,4418500000.0
2007-10-25 11:25:00,0.9669,0.9672,0.9667,0.96685,2241759968.0
2007-10-25 11:30:00,0.9668,0.96685,0.9665,0.9665,5685346016.0
2007-10-25 11:35:00,0.9665,0.96665,0.96545,0.9656,4025650001.0
2007-10-25 11:40:00,0.9656,0.966,0.96525,0.9657,3862799998.0
2007-10-25 11:45:00,0.96565,0.9661,0.96555,0.96605,5879800000.0
2007-10-25 11:50:00,0.96605,0.9661,0.9658,0.96605,5528299979.0
2007-10-25 11:55:00,0.96605,0.9661,0.9646,0.9648,5107400027.0
2007-10-25 12:00:00,0.9648,0.96505,0.96415,0.96485,4619599999.0
2007-10-25 12:05:00,0.96485,0.965,0.9642,0.9649,3763200000.0
2007-10-25 12:10:00,0.96495,0.9653,0.9647,0.96475,8630800000.0
2007-10-25 12:15:00,0.9648,0.96515,0.96475,0.96515,4923100070.0
2007-10-25 12:20:00,0.96515,0.96525,0.96415,0.96415,4489969179.0
2007-10-25 12:25:00,0.96415,0.96465,0.964,0.96455,6371199985.0
2007-10-25 12:30:00,0.9646,0.9646,0.96405,0.9646,3696599988.0
2007-10-25 12:35:00,0.9646,0.9652,0.96455,0.9651,4523500000.0
2007-10-25 12:40:00,0.9651,0.9651,0.96415,0.9643,5240000000.0
2007-10-25 12:45:00,0.9643,0.9644,0.96405,0.96435,4306999997.0
2007-10-25 12:50:00,0.96435,0.96475,0.964,0.9641,5606000013.0
2007-10-25 12:55:00,0.9641,0.9643,0.96395,0.964,5352000000.0
2007-10-25 13:00:00,0.964,0.96415,0.96385,0.96395,4536809856.0
2007-10-25 13:05:00,0.96395,0.9642,0.96375,0.96375,5615200000.0
2007-10-25 13:10:00,0.96375,0.9639,0.9635,0.9636,6025799994.0
2007-10-25 13:15:00,0.9636,0.9643,0.9636,0.9641,5009100000.0
2007-10-25 13:20:00,0.9641,0.9641,0.9638,0.96385,6000300000.0
2007-10-25 13:25:00,0.9638,0.96385,0.96345,0.9638,8362800032.0
2007-10-25 13:30:00,0.9638,0.96415,0.96375,0.9641,3995000000.0
2007-10-25 13:35:00,0.9641,0.96425,0.96395,0.96405,4612900000.0
2007-10-25 13:40:00,0.96395,0.9642,0.96395,0.96415,5800700000.0
2007-10-25 13:45:00,0.96415,0.96415,0.96365,0.96365,5279400000.0
2007-10-25 13:50:00,0.96365,0.9639,0.9632,0.9633,6304658941.0
2007-10-25 13:55:00,0.9633,0.9638,0.96315,0.9637,5021900000.0
2007-10-25 14:00:00,0.9636,0.9638,0.9634,0.9637,6261600000.0
2007-10-25 14:05:00,0.9637,0.9637,0.9632,0.96335,6893400013.0
2007-10-25 14:10:00,0.96335,0.9634,0.96305,0.9632,5504500000.0
2007-10-25 14:15:00,0.9632,0.96355,0.96305,0.9632,6298300000.0
2007-10-25 14:20:00,0.9632,0.9638,0.963,0.9636,6211999998.0
2007-10-25 14:25:00,0.9636,0.964,0.9635,0.96355,5278700000.0
2007-10-25 14:30:00,0.96355,0.9643,0.9632,0.9639,4968000001.0
2007-10-25 14:35:00,0.9639,0.9639,0.96305,0.9631,5052500000.0
2007-10-25 14:40:00,0.96305,0.9632,0.96145,0.9622,4642399998.0
2007-10-25 14:45:00,0.9622,0.9632,0.96215,0.9625,4848400002.0
2007-10-25 14:50:00,0.9625,0.9629,0.96215,0.9625,5694299986.0
2007-10-25 14:55:00,0.9625,0.9627,0.9622,0.9622,4756099992.0
2007-10-25 15:00:00,0.9622,0.9632,0.9622,0.9632,5715900000.0
2007-10-25 15:05:00,0.9632,0.96435,0.9631,0.9639,4714700003.0
2007-10-25 15:10:00,0.9639,0.96495,0.9638,0.96495,4062000004.0
2007-10-25 15:15:00,0.96495,0.96565,0.96475,0.96565,5055499997.0
2007-10-25 15:20:00,0.96565,0.9669,0.9655,0.96625,3899369999.0
2007-10-25 15:25:00,0.96625,0.96625,0.96495,0.96505,3682899998.0
2007-10-25 15:30:00,0.96505,0.96645,0.96505,0.96605,3744000000.0
2007-10-25 15:35:00,0.96605,0.96715,0.9659,0.96705,5506899985.0
2007-10-25 15:40:00,0.96705,0.96705,0.9659,0.966,4586199992.0
2007-10-25 15:45:00,0.966,0.96635,0.9659,0.96615,4857595860.0
2007-10-25 15:50:00,0.96615,0.967,0.96605,0.96665,3718100002.0
2007-10-25 15:55:00,0.9666,0.9668,0.96605,0.96635,3725200009.0
2007-10-25 16:00:00,0.96635,0.96645,0.9657,0.9657,3604249999.0
2007-10-25 16:05:00,0.9657,0.9659,0.96525,0.9657,4660300002.0
2007-10-25 16:10:00,0.9657,0.9658,0.9647,0.96555,4629999998.0
2007-10-25 16:15:00,0.96555,0.96615,0.9655,0.96585,4580500002.0
2007-10-25 16:20:00,0.96585,0.966,0.96535,0.96585,5381900005.0
2007-10-25 16:25:00,0.96585,0.9664,0.96585,0.9661,4447300001.0
2007-10-25 16:30:00,0.96605,0.9679,0.96605,0.96745,6512700007.0
2007-10-25 16:35:00,0.9675,0.9677,0.9671,0.9676,4942199998.0
2007-10-25 16:40:00,0.9676,0.9687,0.9676,0.9677,6209249995.0
2007-10-25 16:45:00,0.9677,0.9686,0.9673,0.9678,7260499986.0
2007-10-25 16:50:00,0.9678,0.9683,0.96725,0.9681,5241100003.0
2007-10-25 16:55:00,0.9681,0.96825,0.9667,0.967,4116899998.0
2007-10-25 17:00:00,0.967,0.9679,0.9669,0.9679,4893899998.0
2007-10-25 17:05:00,0.9679,0.9684,0.96755,0.96755,6125700018.0
2007-10-25 17:10:00,0.9676,0.9679,0.9672,0.9674,4441299996.0
2007-10-25 17:15:00,0.9674,0.9679,0.9672,0.9675,4298600008.0
2007-10-25 17:20:00,0.9675,0.9675,0.96665,0.9668,5686180008.0
2007-10-25 17:25:00,0.96675,0.967,0.96625,0.9665,3956199999.0
2007-10-25 17:30:00,0.9665,0.9667,0.96625,0.9664,5806799985.0
2007-10-25 17:35:00,0.9664,0.967,0.96625,0.9667,6496499990.0
2007-10-25 17:40:00,0.9667,0.96715,0.9663,0.9665,4494700000.0
2007-10-25 17:45:00,0.9665,0.9668,0.96615,0.9664,5171599996.0
2007-10-25 17:50:00,0.9664,0.9666,0.96585,0.96635,5039399995.0
2007-10-25 17:55:00,0.96635,0.9674,0.9663,0.9673,4862759602.0
2007-10-25 18:00:00,0.9673,0.9675,0.9668,0.9672,5535861683.0
2007-10-25 18:05:00,0.9672,0.9678,0.96715,0.9676,4515300000.0
2007-10-25 18:10:00,0.9676,0.96835,0.9675,0.9675,7238799991.0
2007-10-25 18:15:00,0.9675,0.9675,0.9672,0.96745,7749399932.0
2007-10-25 18:20:00,0.96745,0.9675,0.9667,0.9667,6724199990.0
2007-10-25 18:25:00,0.9666,0.9666,0.9662,0.96645,10153799969.0
2007-10-25 18:30:00,0.9667,0.967,0.9665,0.9666,7220400016.0
2007-10-25 18:35:00,0.9666,0.9667,0.96645,0.9666,7446799978.0
2007-10-25 18:40:00,0.96655,0.9671,0.96655,0.967,6424800037.0
2007-10-25 18:45:00,0.967,0.967,0.9663,0.9663,5723400000.0
2007-10-25 18:50:00,0.9663,0.96655,0.96625,0.96625,5284800014.0
2007-10-25 18:55:00,0.96625,0.9671,0.9661,0.967,4900599998.0
2007-10-25 19:00:00,0.9671,0.9671,0.9668,0.96695,6511700000.0
2007-10-25 19:05:00,0.96695,0.9674,0.9669,0.9673,5057649980.0
2007-10-25 19:10:00,0.9673,0.96755,0.96705,0.9673,5411000012.0
2007-10-25 19:15:00,0.9673,0.9678,0.9673,0.96775,4433200000.0
2007-10-25 19:20:00,0.9677,0.96815,0.9677,0.9679,4588600000.0
2007-10-25 19:25:00,0.9679,0.96795,0.9672,0.96735,5479731374.0
2007-10-25 19:30:00,0.96735,0.9675,0.96715,0.9672,6583700062.0
2007-10-25 19:35:00,0.9672,0.96725,0.96675,0.96695,4489799994.0
2007-10-25 19:40:00,0.96695,0.96715,0.96645,0.9665,4732300000.0
2007-10-25 19:45:00,0.96645,0.9668,0.9664,0.9666,4827800000.0
2007-10-25 19:50:00,0.9666,0.9671,0.96635,0.9669,4528499995.0
2007-10-25 19:55:00,0.9669,0.96715,0.96665,0.967,5861400003.0
2007-10-25 20:00:00,0.967,0.9674,0.9669,0.9673,3501804261.0
2007-10-25 20:05:00,0.9673,0.9674,0.96705,0.96735,5486299977.0
2007-10-25 20:10:00,0.9674,0.9676,0.96705,0.96705,5267300000.0
2007-10-25 20:15:00,0.96705,0.96725,0.967,0.96715,4524800013.0
2007-10-25 20:20:00,0.96715,0.9673,0.96705,0.9671,4583000000.0
2007-10-25 20:25:00,0.9671,0.96725,0.9668,0.9669,6514999992.0
2007-10-25 20:30:00,0.9668,0.9669,0.9663,0.96655,4498599998.0
2007-10-25 20:35:00,0.9664,0.9667,0.9661,0.9665,5547499999.0
2007-10-25 20:40:00,0.96645,0.96655,0.9662,0.96655,6475799999.0
2007-10-25 20:45:00,0.96655,0.96665,0.9663,0.9664,6977299982.0
2007-10-25 20:50:00,0.96645,0.9666,0.96605,0.96615,3344900000.0
2007-10-25 20:55:00,0.96615,0.96655,0.96595,0.96625,8898000033.0
2007-10-25 21:00:00,0.96625,0.96635,0.9655,0.96585,7931500002.0
2007-10-25 21:05:00,0.96585,0.9661,0.9657,0.9659,5358900013.0
2007-10-25 21:10:00,0.96595,0.9661,0.96575,0.9658,4467499968.0
2007-10-25 21:15:00,0.9658,0.9658,0.9655,0.9657,5969199982.0
2007-10-25 21:20:00,0.9657,0.9657,0.96535,0.9655,5483400002.0
2007-10-25 21:25:00,0.9655,0.9656,0.96525,0.96525,3611200000.0
2007-10-25 21:30:00,0.96525,0.9657,0.965,0.9655,3984700000.0
2007-10-25 21:35:00,0.9655,0.96565,0.96515,0.96555,4625500000.0
2007-10-25 21:40:00,0.96555,0.9659,0.9653,0.9653,3939100000.0
2007-10-25 21:45:00,0.9653,0.9656,0.9651,0.9656,4400900000.0
2007-10-25 21:50:00,0.9656,0.9656,0.96535,0.9656,5591400000.0
2007-10-25 21:55:00,0.9656,0.9658,0.96545,0.9658,6266400000.0
2007-10-25 22:00:00,0.9658,0.9659,0.9656,0.9658,4853700000.0
2007-10-25 22:05:00,0.9658,0.96605,0.96575,0.966,4561400000.0
2007-10-25 22:10:00,0.966,0.966,0.96565,0.9658,2341900000.0
2007-10-25 22:15:00,0.9658,0.96605,0.96565,0.96585,4404800000.0
2007-10-25 22:20:00,0.96585,0.96625,0.9658,0.9661,4432900000.0
2007-10-25 22:25:00,0.9661,0.96635,0.966,0.9663,2266800000.0
2007-10-25 22:30:00,0.9663,0.9663,0.966,0.96605,2228900000.0
2007-10-25 22:35:00,0.96605,0.96615,0.9655,0.96585,3893051819.0
2007-10-25 22:40:00,0.96585,0.96615,0.96575,0.96585,4938699976.0
2007-10-25 22:45:00,0.96585,0.96615,0.96585,0.96605,3861500000.0
2007-10-25 22:50:00,0.96605,0.96685,0.9659,0.9666,6373800000.0
2007-10-25 22:55:00,0.9666,0.96675,0.96625,0.96655,4242560000.0
2007-10-25 23:00:00,0.96645,0.967,0.96525,0.96525,4652600000.0
2007-10-25 23:05:00,0.96525,0.9664,0.96525,0.96595,5903000000.0
2007-10-25 23:10:00,0.966,0.9667,0.96585,0.96645,7209400000.0
2007-10-25 23:15:00,0.96645,0.9669,0.96555,0.96595,4990599978.0
2007-10-25 23:20:00,0.96595,0.96605,0.96505,0.96515,4374500000.0
2007-10-25 23:25:00,0.96515,0.96515,0.96475,0.96495,6471499963.0
2007-10-25 23:30:00,0.96495,0.9655,0.96455,0.9646,3418800000.0
2007-10-25 23:35:00,0.9646,0.9653,0.96375,0.9652,5736800000.0
2007-10-25 23:40:00,0.9652,0.9657,0.96515,0.9655,4973700000.0
2007-10-25 23:45:00,0.9655,0.9656,0.96525,0.9655,7717000000.0
2007-10-25 23:50:00,0.96545,0.9656,0.96535,0.9655,6146600031.0
2007-10-25 23:55:00,0.9655,0.9656,0.96535,0.96555,5517399989.0
2007-10-26 00:00:00,0.96555,0.96565,0.96465,0.9648,6080599988.0
2007-10-26 00:05:00,0.9648,0.9655,0.9648,0.96545,6332200000.0
2007-10-26 00:10:00,0.96545,0.9663,0.96545,0.96605,6385399998.0
2007-10-26 00:15:00,0.96605,0.96605,0.96575,0.966,4134300000.0
2007-10-26 00:20:00,0.966,0.96615,0.96575,0.96615,5090900000.0
2007-10-26 00:25:00,0.96615,0.96615,0.96595,0.96595,3357000000.0
2007-10-26 00:30:00,0.96585,0.96635,0.96585,0.96635,3383900000.0
2007-10-26 00:35:00,0.96635,0.9665,0.96605,0.9663,5423101995.0
2007-10-26 00:40:00,0.9663,0.96655,0.96615,0.96625,3810200000.0
2007-10-26 00:45:00,0.96625,0.96625,0.9658,0.96605,2881100000.0
2007-10-26 00:50:00,0.96605,0.96615,0.96595,0.966,2155300000.0
2007-10-26 00:55:00,0.966,0.96615,0.96595,0.96605,1931900000.0
2007-10-26 01:00:00,0.96605,0.96615,0.966,0.966,2179400000.0
2007-10-26 01:05:00,0.966,0.96625,0.96585,0.96625,5242800000.0
2007-10-26 01:10:00,0.96625,0.96645,0.96605,0.96635,3691000009.0
2007-10-26 01:15:00,0.96635,0.9664,0.96625,0.9664,2477200000.0
2007-10-26 01:20:00,0.9664,0.9664,0.96625,0.9664,2705000000.0
2007-10-26 01:25:00,0.9664,0.9664,0.9661,0.96615,2373500000.0
2007-10-26 01:30:00,0.9661,0.96625,0.96605,0.96615,2993100000.0
2007-10-26 01:35:00,0.96615,0.96615,0.96585,0.96595,3451800000.0
2007-10-26 01:40:00,0.96595,0.966,0.96585,0.966,6014700000.0
2007-10-26 01:45:00,0.966,0.9663,0.96595,0.9661,5323900000.0
2007-10-26 01:50:00,0.9661,0.9662,0.9659,0.9662,4127500000.0
2007-10-26 01:55:00,0.9662,0.9662,0.96605,0.96615,3631000000.0
2007-10-26 02:00:00,0.96615,0.96635,0.9661,0.9662,4277599999.0
2007-10-26 02:05:00,0.9662,0.9664,0.96615,0.9663,7403600000.0
2007-10-26 02:10:00,0.9663,0.96635,0.9661,0.96625,4322799998.0
2007-10-26 02:15:00,0.96615,0.9664,0.96615,0.96625,4142700000.0
2007-10-26 02:20:00,0.9663,0.9666,0.96615,0.9665,6135899995.0
2007-10-26 02:25:00,0.9664,0.9664,0.96615,0.96615,5590799996.0
2007-10-26 02:30:00,0.9663,0.9666,0.96625,0.9664,5637399956.0
2007-10-26 02:35:00,0.9664,0.9665,0.9661,0.96635,4575500000.0
2007-10-26 02:40:00,0.96635,0.9664,0.9659,0.96625,4375500000.0
2007-10-26 02:45:00,0.96625,0.9663,0.96605,0.96605,5150600000.0
2007-10-26 02:50:00,0.96605,0.96675,0.966,0.96605,3671100000.0
2007-10-26 02:55:00,0.96605,0.96615,0.96545,0.96555,4100400000.0
2007-10-26 03:00:00,0.9656,0.9657,0.96545,0.9656,4388000000.0
2007-10-26 03:05:00,0.9656,0.9657,0.96505,0.9651,5379800000.0
2007-10-26 03:10:00,0.9651,0.9656,0.96495,0.9655,5910400018.0
2007-10-26 03:15:00,0.9655,0.9655,0.9651,0.96515,4502900000.0
2007-10-26 03:20:00,0.96515,0.9652,0.9649,0.96505,5291100003.0
2007-10-26 03:25:00,0.96495,0.96535,0.96495,0.9651,3681000000.0
2007-10-26 03:30:00,0.9651,0.96525,0.96495,0.96495,2982599990.0
2007-10-26 03:35:00,0.96495,0.9653,0.96485,0.9653,3188700000.0
2007-10-26 03:40:00,0.9653,0.9654,0.965,0.965,4828099999.0
2007-10-26 03:45:00,0.965,0.965,0.96485,0.965,6327299957.0
2007-10-26 03:50:00,0.96495,0.965,0.96455,0.96465,4118200000.0
2007-10-26 03:55:00,0.96445,0.9647,0.96445,0.9646,3312500000.0
2007-10-26 04:00:00,0.96485,0.9651,0.9646,0.9651,3029999996.0
2007-10-26 04:05:00,0.96505,0.96545,0.96505,0.96545,6493700033.0
2007-10-26 04:10:00,0.96545,0.9656,0.96535,0.96545,5123300001.0
2007-10-26 04:15:00,0.9656,0.96575,0.96545,0.9655,3329399996.0
2007-10-26 04:20:00,0.9655,0.96555,0.96535,0.96535,2392600000.0
2007-10-26 04:25:00,0.96545,0.96545,0.9649,0.965,4868499996.0
2007-10-26 04:30:00,0.965,0.9652,0.96475,0.9649,4080499990.0
2007-10-26 04:35:00,0.9649,0.96495,0.96475,0.96485,4320899999.0
2007-10-26 04:40:00,0.9649,0.96495,0.96475,0.96495,2780599977.0
2007-10-26 04:45:00,0.96475,0.9655,0.9644,0.9654,5146899993.0
2007-10-26 04:50:00,0.9654,0.9656,0.96515,0.9653,4043000001.0
2007-10-26 04:55:00,0.96525,0.96525,0.9645,0.9648,8136700001.0
2007-10-26 05:00:00,0.9648,0.9651,0.96475,0.9651,2393200000.0
2007-10-26 05:05:00,0.9651,0.9651,0.9649,0.96495,5401800000.0
2007-10-26 05:10:00,0.96495,0.9651,0.96475,0.96475,6014500000.0
2007-10-26 05:15:00,0.96475,0.9648,0.96447,0.9648,6535000002.0
2007-10-26 05:20:00,0.9648,0.9649,0.96465,0.96475,3874500000.0
2007-10-26 05:25:00,0.9648,0.96485,0.96457,0.96467,3087000000.0
2007-10-26 05:30:00,0.9648,0.96485,0.96435,0.9645,4640300000.0
2007-10-26 05:35:00,0.9644,0.9649,0.9644,0.9646,4669100000.0
2007-10-26 05:40:00,0.96455,0.9647,0.96445,0.96455,3740300000.0
2007-10-26 05:45:00,0.96455,0.9651,0.96434,0.96475,4506600000.0
2007-10-26 05:50:00,0.96475,0.96535,0.96465,0.9651,5981200000.0
2007-10-26 05:55:00,0.9651,0.9652,0.96495,0.96505,3496800000.0
2007-10-26 06:00:00,0.96505,0.9651,0.96485,0.96505,8737200044.0
2007-10-26 06:05:00,0.96505,0.9654,0.96485,0.9652,8386000020.0
2007-10-26 06:10:00,0.9652,0.9652,0.965,0.9652,4584900011.0
2007-10-26 06:15:00,0.9653,0.9654,0.96505,0.96505,4808000000.0
2007-10-26 06:20:00,0.96505,0.9654,0.965,0.9654,3603400000.0
2007-10-26 06:25:00,0.9653,0.9654,0.9651,0.9654,7203900004.0
2007-10-26 06:30:00,0.9654,0.9654,0.96505,0.96535,5124000000.0
2007-10-26 06:35:00,0.96535,0.9654,0.96525,0.9653,5828000000.0
2007-10-26 06:40:00,0.9653,0.9653,0.96515,0.96525,5469600000.0
2007-10-26 06:45:00,0.96525,0.9653,0.9651,0.96515,4337100000.0
2007-10-26 06:50:00,0.9652,0.96525,0.9651,0.9652,2358100000.0
2007-10-26 06:55:00,0.9652,0.9652,0.96485,0.965,3949100017.0
2007-10-26 07:00:00,0.965,0.9651,0.96485,0.965,7444300099.0
2007-10-26 07:05:00,0.965,0.9651,0.96485,0.96495,5875700000.0
2007-10-26 07:10:00,0.965,0.9651,0.9644,0.96445,6274099998.0
2007-10-26 07:15:00,0.96445,0.9645,0.96445,0.9645,4706200028.0
2007-10-26 07:20:00,0.9646,0.9647,0.9645,0.96465,2345000000.0
2007-10-26 07:25:00,0.96465,0.9647,0.9645,0.96465,4409000000.0
2007-10-26 07:30:00,0.9647,0.9647,0.96435,0.96435,2790399999.0
2007-10-26 07:35:00,0.96445,0.96445,0.96395,0.96395,3967200018.0
2007-10-26 07:40:00,0.96395,0.964,0.96355,0.9637,6533099994.0
2007-10-26 07:45:00,0.9637,0.9638,0.9633,0.9634,4785900000.0
2007-10-26 07:50:00,0.9634,0.96375,0.9633,0.9637,4079800000.0
2007-10-26 07:55:00,0.9637,0.9637,0.96345,0.9636,5863700000.0
2007-10-26 08:00:00,0.9636,0.96365,0.96335,0.96335,4265099996.0
2007-10-26 08:05:00,0.9634,0.96375,0.96335,0.9636,3690600000.0
2007-10-26 08:10:00,0.9636,0.9636,0.963,0.96315,3775299998.0
2007-10-26 08:15:00,0.96315,0.96325,0.96295,0.96295,2792100000.0
2007-10-26 08:20:00,0.96295,0.9632,0.96295,0.9632,3610099999.0
2007-10-26 08:25:00,0.9632,0.96325,0.96285,0.96295,4789300000.0
2007-10-26 08:30:00,0.96295,0.963,0.96255,0.96285,2677900000.0
2007-10-26 08:35:00,0.96285,0.96285,0.96235,0.96245,3727299999.0
2007-10-26 08:40:00,0.9625,0.9625,0.9618,0.96195,4873200001.0
2007-10-26 08:45:00,0.96195,0.9628,0.9619,0.96255,6158300017.0
2007-10-26 08:50:00,0.96255,0.9631,0.96255,0.9627,4263800000.0
2007-10-26 08:55:00,0.9627,0.96285,0.9626,0.9628,4502199995.0
2007-10-26 09:00:00,0.9628,0.96335,0.9627,0.96325,6675900041.0
2007-10-26 09:05:00,0.96325,0.96345,0.96325,0.96335,4822000029.0
2007-10-26 09:10:00,0.96335,0.96335,0.9632,0.9632,3391700000.0
2007-10-26 09:15:00,0.9632,0.9632,0.96255,0.96275,2475100001.0
2007-10-26 09:20:00,0.96275,0.963,0.96265,0.963,3884200000.0
2007-10-26 09:25:00,0.963,0.964,0.9629,0.96385,6613299982.0
2007-10-26 09:30:00,0.96385,0.96405,0.96345,0.9635,5821899999.0
2007-10-26 09:35:00,0.9635,0.96385,0.9632,0.96345,6666999940.0
2007-10-26 09:40:00,0.96345,0.96345,0.9628,0.9628,6054599980.0
2007-10-26 09:45:00,0.9628,0.96285,0.9626,0.9626,5604300000.0
2007-10-26 09:50:00,0.9626,0.9626,0.9617,0.9619,6881900015.0
2007-10-26 09:55:00,0.96195,0.9624,0.96185,0.9621,6822400001.0
2007-10-26 10:00:00,0.9621,0.9622,0.96175,0.9618,7014700002.0
2007-10-26 10:05:00,0.96175,0.9622,0.96165,0.96175,7435319289.0
2007-10-26 10:10:00,0.96175,0.962,0.96165,0.9618,5887926859.0
2007-10-26 10:15:00,0.9618,0.963,0.96175,0.963,5998900002.0
2007-10-26 10:20:00,0.963,0.963,0.96185,0.96185,5757208184.0
2007-10-26 10:25:00,0.96195,0.96195,0.9615,0.9617,5201278643.0
2007-10-26 10:30:00,0.96165,0.9625,0.9616,0.96165,3999899992.0
2007-10-26 10:35:00,0.96165,0.96165,0.9605,0.9605,5576683755.0
2007-10-26 10:40:00,0.9605,0.9612,0.95985,0.9612,4431840000.0
2007-10-26 10:45:00,0.9612,0.9612,0.9608,0.9609,6417100005.0
2007-10-26 10:50:00,0.961,0.9616,0.96095,0.9615,3967209845.0
2007-10-26 10:55:00,0.9615,0.9619,0.96145,0.9615,5953063252.0
2007-10-26 11:00:00,0.96145,0.9621,0.9613,0.962,3304896072.0
2007-10-26 11:05:00,0.962,0.962,0.96145,0.9615,5516903815.0
2007-10-26 11:10:00,0.9615,0.9616,0.95965,0.95985,4371332601.0
2007-10-26 11:15:00,0.95985,0.961,0.9595,0.9608,6894999999.0
2007-10-26 11:20:00,0.9608,0.9608,0.9602,0.9602,6806300011.0
2007-10-26 11:25:00,0.9603,0.96065,0.9595,0.9595,6791199988.0
2007-10-26 11:30:00,0.9595,0.9604,0.959,0.9603,6460700012.0
2007-10-26 11:35:00,0.96025,0.9611,0.96025,0.9611,7141700008.0
2007-10-26 11:40:00,0.9611,0.9616,0.9608,0.9614,7933600000.0
2007-10-26 11:45:00,0.9614,0.9619,0.96135,0.9615,5684900000.0
2007-10-26 11:50:00,0.9615,0.9617,0.96105,0.9611,3307000000.0
2007-10-26 11:55:00,0.9611,0.9618,0.9611,0.96145,4148099999.0
2007-10-26 12:00:00,0.9615,0.9616,0.96135,0.9615,4898300000.0
2007-10-26 12:05:00,0.9615,0.9617,0.96105,0.96125,5647893904.0
2007-10-26 12:10:00,0.96135,0.9619,0.96055,0.961,5326910248.0
2007-10-26 12:15:00,0.961,0.96135,0.9609,0.96105,6168399998.0
2007-10-26 12:20:00,0.9611,0.9618,0.96105,0.9616,5533400000.0
2007-10-26 12:25:00,0.9616,0.9617,0.9606,0.96065,6863300002.0
2007-10-26 12:30:00,0.96065,0.96155,0.96065,0.9614,7136900013.0
2007-10-26 12:35:00,0.9614,0.96225,0.9613,0.962,6776800006.0
2007-10-26 12:40:00,0.962,0.96215,0.9618,0.962,5527174238.0
2007-10-26 12:45:00,0.96195,0.9623,0.96195,0.962,5590400001.0
2007-10-26 12:50:00,0.962,0.96205,0.9618,0.962,5160000000.0
2007-10-26 12:55:00,0.962,0.962,0.96125,0.96125,5571449999.0
2007-10-26 13:00:00,0.96125,0.96195,0.96095,0.9618,4202399999.0
2007-10-26 13:05:00,0.9618,0.9618,0.9609,0.9609,4132600003.0
2007-10-26 13:10:00,0.9608,0.9608,0.96035,0.96055,4950330827.0
2007-10-26 13:15:00,0.96055,0.9615,0.96045,0.9611,5168500000.0
2007-10-26 13:20:00,0.9611,0.9621,0.9611,0.96165,5319800000.0
2007-10-26 13:25:00,0.96165,0.96195,0.96145,0.9616,4622800001.0
2007-10-26 13:30:00,0.9616,0.9623,0.96145,0.96195,4732699983.0
2007-10-26 13:35:00,0.96195,0.96205,0.96145,0.96185,5570799996.0
2007-10-26 13:40:00,0.96185,0.9625,0.9618,0.9623,7507899993.0
2007-10-26 13:45:00,0.9623,0.9628,0.96195,0.9628,6493000184.0
2007-10-26 13:50:00,0.96285,0.96295,0.96245,0.96285,4616199989.0
2007-10-26 13:55:00,0.96285,0.96335,0.96265,0.96325,5678399998.0
2007-10-26 14:00:00,0.96325,0.96365,0.9628,0.9629,2957999997.0
2007-10-26 14:05:00,0.9629,0.9632,0.96245,0.9625,5274900001.0
2007-10-26 14:10:00,0.9625,0.96265,0.9612,0.96135,5201650005.0
2007-10-26 14:15:00,0.96135,0.9619,0.9613,0.96175,5465900011.0
2007-10-26 14:20:00,0.96175,0.96185,0.9613,0.96175,5255299999.0
2007-10-26 14:25:00,0.96175,0.9619,0.96145,0.96165,6136300002.0
2007-10-26 14:30:00,0.96165,0.962,0.96105,0.962,5066643844.0
2007-10-26 14:35:00,0.962,0.96215,0.9618,0.9618,6248400000.0
2007-10-26 14:40:00,0.9618,0.9622,0.96165,0.9621,6678899997.0
2007-10-26 14:45:00,0.9621,0.9624,0.9621,0.9622,5415599997.0
2007-10-26 14:50:00,0.9622,0.963,0.9621,0.9629,4834000001.0
2007-10-26 14:55:00,0.9629,0.9633,0.96275,0.96305,5989100000.0
2007-10-26 15:00:00,0.9631,0.9636,0.96295,0.96295,6807500001.0
2007-10-26 15:05:00,0.96295,0.9632,0.9628,0.9631,7977300000.0
2007-10-26 15:10:00,0.9631,0.9631,0.96235,0.96265,4787900000.0
2007-10-26 15:15:00,0.9626,0.9632,0.9626,0.963,5855199989.0
2007-10-26 15:20:00,0.963,0.9635,0.96285,0.96325,6263700016.0
2007-10-26 15:25:00,0.9633,0.96445,0.96325,0.964,4214100000.0
2007-10-26 15:30:00,0.964,0.9642,0.9635,0.96375,3342271133.0
2007-10-26 15:35:00,0.96375,0.96395,0.9634,0.96355,6497099958.0
2007-10-26 15:40:00,0.96355,0.96365,0.96325,0.96355,5053799990.0
2007-10-26 15:45:00,0.96355,0.96385,0.96335,0.9638,4572700000.0
2007-10-26 15:50:00,0.9638,0.96405,0.96375,0.96405,4053700000.0
2007-10-26 15:55:00,0.96405,0.96405,0.963,0.96305,5327399987.0
2007-10-26 16:00:00,0.96305,0.9636,0.96285,0.9635,3911100007.0
2007-10-26 16:05:00,0.9635,0.9635,0.963,0.9632,4717499999.0
2007-10-26 16:10:00,0.9633,0.96335,0.9629,0.9631,5402399992.0
2007-10-26 16:15:00,0.963,0.9631,0.96235,0.9628,4309400004.0
2007-10-26 16:20:00,0.9628,0.96285,0.9624,0.96245,4300000013.0
2007-10-26 16:25:00,0.96245,0.963,0.96235,0.96245,4210699989.0
2007-10-26 16:30:00,0.9624,0.96245,0.96215,0.96225,5428499999.0
2007-10-26 16:35:00,0.96225,0.96255,0.96225,0.96235,6024000019.0
2007-10-26 16:40:00,0.96235,0.963,0.9622,0.9622,5339500000.0
2007-10-26 16:45:00,0.9622,0.9623,0.9616,0.9618,4338607568.0
2007-10-26 16:50:00,0.9618,0.9623,0.96145,0.9623,4456799999.0
2007-10-26 16:55:00,0.96235,0.9624,0.96195,0.962,6508199970.0
2007-10-26 17:00:00,0.962,0.96215,0.96145,0.9616,4014696351.0
2007-10-26 17:05:00,0.9616,0.96175,0.96135,0.9614,5441699962.0
2007-10-26 17:10:00,0.9614,0.96145,0.96115,0.9613,4431699961.0
2007-10-26 17:15:00,0.96135,0.96155,0.96115,0.96145,3743199998.0
2007-10-26 17:20:00,0.96145,0.96205,0.96125,0.96175,7011100003.0
2007-10-26 17:25:00,0.96175,0.9618,0.96165,0.9617,6238100019.0
2007-10-26 17:30:00,0.96165,0.96175,0.96165,0.96175,5489699997.0
2007-10-26 17:35:00,0.9617,0.9621,0.96165,0.9618,5174000000.0
2007-10-26 17:40:00,0.9618,0.96205,0.96175,0.96185,4742000011.0
2007-10-26 17:45:00,0.9619,0.9619,0.9616,0.96175,5672600001.0
2007-10-26 17:50:00,0.96175,0.9618,0.9616,0.9617,3249100000.0
2007-10-26 17:55:00,0.9617,0.96195,0.9616,0.96175,5748799991.0
2007-10-26 18:00:00,0.9618,0.9624,0.96175,0.9624,5300599996.0
2007-10-26 18:05:00,0.9624,0.96305,0.9624,0.9627,5553000000.0
2007-10-26 18:10:00,0.96275,0.96275,0.96255,0.96265,7620499869.0
2007-10-26 18:15:00,0.96265,0.9631,0.96255,0.9631,3024900038.0
2007-10-26 18:20:00,0.9631,0.9632,0.96295,0.963,4767399999.0
2007-10-26 18:25:00,0.963,0.963,0.96195,0.9621,6687099993.0
2007-10-26 18:30:00,0.9621,0.9631,0.96205,0.9631,5143752000.0
2007-10-26 18:35:00,0.9631,0.9631,0.9627,0.963,4699700000.0
2007-10-26 18:40:00,0.963,0.96345,0.96285,0.9631,5653100000.0
2007-10-26 18:45:00,0.9631,0.9632,0.9628,0.9629,5731700018.0
2007-10-26 18:50:00,0.9629,0.96295,0.96275,0.96275,4582700000.0
2007-10-26 18:55:00,0.96275,0.963,0.9626,0.9629,8503699990.0
2007-10-26 19:00:00,0.963,0.963,0.96235,0.9624,5650000049.0
2007-10-26 19:05:00,0.9624,0.96245,0.9623,0.96235,4378975171.0
2007-10-26 19:10:00,0.96235,0.96235,0.96185,0.96205,6083299981.0
2007-10-26 19:15:00,0.9621,0.9621,0.9618,0.96195,5096800000.0
2007-10-26 19:20:00,0.96195,0.9624,0.9619,0.96225,5827700000.0
2007-10-26 19:25:00,0.96225,0.96245,0.9619,0.96245,6821300018.0
2007-10-26 19:30:00,0.96245,0.96245,0.9621,0.9623,6581599971.0
2007-10-26 19:35:00,0.9623,0.9623,0.96195,0.96215,5477699966.0
2007-10-26 19:40:00,0.96215,0.9622,0.9617,0.9618,4672800000.0
2007-10-26 19:45:00,0.9618,0.962,0.9615,0.962,6358500004.0
2007-10-26 19:50:00,0.962,0.96205,0.96175,0.96185,4518200003.0
2007-10-26 19:55:00,0.96185,0.96215,0.9616,0.9621,5398600000.0
2007-10-26 20:00:00,0.9621,0.9625,0.96205,0.96235,7390800002.0
2007-10-26 20:05:00,0.96235,0.9625,0.96185,0.9619,7112700000.0
2007-10-26 20:10:00,0.9619,0.9622,0.9618,0.962,6160500011.0
2007-10-26 20:15:00,0.962,0.9624,0.9618,0.9619,6600100012.0
2007-10-26 20:20:00,0.9619,0.9621,0.9619,0.9621,6059899997.0
2007-10-26 20:25:00,0.9622,0.9622,0.96205,0.96215,6593200013.0
2007-10-26 20:30:00,0.9622,0.9622,0.962,0.96215,6883100020.0
2007-10-26 20:35:00,0.96215,0.9623,0.96205,0.96205,5841700000.0
2007-10-26 20:40:00,0.96205,0.9623,0.962,0.96215,4928900000.0
2007-10-26 20:45:00,0.96215,0.96215,0.9619,0.962,5671000000.0
2007-10-26 20:50:00,0.962,0.9623,0.96195,0.96225,6405100000.0
2007-10-26 20:55:00,0.96225,0.96235,0.96205,0.9622,5591800000.0
2007-10-26 21:00:00,0.9622,0.9623,0.96205,0.9623,6851800000.0
2007-10-26 21:05:00,0.9622,0.96225,0.96205,0.9621,6219100000.0
2007-10-26 21:10:00,0.96205,0.9625,0.96205,0.9624,5693100029.0
2007-10-26 21:15:00,0.9624,0.9626,0.9623,0.9625,7435700037.0
2007-10-26 21:20:00,0.9625,0.9625,0.9621,0.9621,5474500016.0
2007-10-26 21:25:00,0.9621,0.9621,0.96175,0.9619,6447000000.0
2007-10-26 21:30:00,0.9619,0.9621,0.96175,0.96195,5140000000.0
2007-10-26 21:35:00,0.96195,0.9621,0.96185,0.9619,5994100000.0
2007-10-26 21:40:00,0.9619,0.9619,0.96175,0.96185,6304500001.0
2007-10-26 21:45:00,0.96185,0.96235,0.9618,0.96235,6023500014.0
2007-10-26 21:50:00,0.96235,0.9625,0.9623,0.9624,4747000000.0
2007-10-26 21:55:00,0.9624,0.96245,0.96205,0.9621,5411900000.0
2007-10-26 22:00:00,0.9621,0.9621,0.96185,0.962,3975699983.0
2007-10-26 22:05:00,0.962,0.96205,0.96175,0.9618,2411100000.0
2007-10-26 22:10:00,0.9618,0.96235,0.9618,0.9622,4672176758.0
2007-10-26 22:15:00,0.9622,0.9624,0.962,0.96205,6634830175.0
2007-10-26 22:20:00,0.96205,0.96225,0.96195,0.962,6034900002.0
2007-10-26 22:25:00,0.962,0.962,0.96155,0.96185,4928700001.0
2007-10-26 22:30:00,0.96185,0.96185,0.96155,0.96175,3940900000.0
2007-10-26 22:35:00,0.96175,0.9619,0.9615,0.9617,3986400000.0
2007-10-26 22:40:00,0.9617,0.9621,0.96155,0.962,3923900000.0
2007-10-26 22:45:00,0.962,0.9623,0.96175,0.9618,3903792728.0
2007-10-26 22:50:00,0.9618,0.9622,0.96175,0.962,6416368456.0
2007-10-26 22:55:00,0.962,0.96215,0.96185,0.96205,5425599957.0
2007-10-29 00:00:00,0.9615,0.9616,0.9615,0.9616,1691200000.0
2007-10-29 00:05:00,0.9615,0.9615,0.9615,0.9615,845600000.0
2007-10-29 00:10:00,0.9616,0.9616,0.9609,0.9611,3382400000.0
2007-10-29 00:15:00,0.9612,0.9612,0.9611,0.9611,2536800000.0
2007-10-29 00:20:00,0.9612,0.9613,0.9611,0.9613,2536800000.0
2007-10-29 00:25:00,0.9612,0.9612,0.9609,0.961,4228000000.0
2007-10-29 00:30:00,0.9611,0.9613,0.9611,0.9613,3382400000.0
2007-10-29 00:35:00,0.9612,0.9613,0.9609,0.961,3382400000.0
2007-10-29 00:40:00,0.9609,0.961,0.9607,0.9607,2536800000.0
2007-10-29 00:45:00,0.9608,0.961,0.9607,0.9608,2536800000.0
2007-10-29 00:50:00,0.9609,0.961,0.9608,0.9608,845600000.0
2007-10-29 00:55:00,0.9609,0.9612,0.9607,0.961,4228000000.0
2007-10-29 01:00:00,0.9609,0.961,0.9608,0.961,3382400000.0
2007-10-29 01:05:00,0.9609,0.9609,0.9608,0.9608,3382400000.0
2007-10-29 01:15:00,0.9606,0.9606,0.9603,0.9603,2536800000.0
2007-10-29 01:20:00,0.9601,0.9604,0.9601,0.9604,2536800000.0
2007-10-29 01:25:00,0.9603,0.9603,0.96,0.9601,3382400000.0
2007-10-29 01:30:00,0.9602,0.9604,0.9602,0.9602,4228000000.0
2007-10-29 01:35:00,0.9604,0.9604,0.9602,0.9602,845600000.0
2007-10-29 01:40:00,0.9603,0.9604,0.9602,0.9602,1691200000.0
2007-10-29 01:45:00,0.9603,0.9605,0.9603,0.9604,4228000000.0
2007-10-29 01:50:00,0.9603,0.9611,0.9603,0.9611,4228000000.0
2007-10-29 01:55:00,0.961,0.9612,0.9604,0.961,4228000000.0
2007-10-29 02:00:00,0.961,0.961,0.9608,0.961,5629600000.0
2007-10-29 02:05:00,0.961,0.961,0.9607,0.96075,3128500000.0
2007-10-29 02:10:00,0.96051,0.9609,0.96044,0.96085,2259500000.0
2007-10-29 02:15:00,0.96085,0.96085,0.95995,0.9601,3247000000.0
2007-10-29 02:20:00,0.9601,0.9604,0.96005,0.9604,3559800000.0
2007-10-29 02:25:00,0.9604,0.9604,0.96,0.9601,5053799991.0
2007-10-29 02:30:00,0.9601,0.9604,0.96005,0.9602,5666700000.0
2007-10-29 02:35:00,0.96015,0.9604,0.9601,0.96015,5523300000.0
2007-10-29 02:40:00,0.9601,0.9604,0.96005,0.96035,4569000018.0
2007-10-29 02:45:00,0.96035,0.9605,0.9593,0.96035,6933500000.0
2007-10-29 02:50:00,0.96035,0.96105,0.9603,0.961,5064200000.0
2007-10-29 02:55:00,0.961,0.9612,0.9606,0.961,4122199999.0
2007-10-29 03:00:00,0.961,0.961,0.9594,0.96075,6864700000.0
2007-10-29 03:05:00,0.96075,0.9609,0.9603,0.9603,6313000019.0
2007-10-29 03:10:00,0.9604,0.9605,0.9602,0.9604,4418800000.0
2007-10-29 03:15:00,0.9604,0.9604,0.96005,0.9602,5188999909.0
2007-10-29 03:20:00,0.96005,0.9602,0.95995,0.9601,2191600002.0
2007-10-29 03:25:00,0.9601,0.9601,0.959,0.9593,3473600000.0
2007-10-29 03:30:00,0.9593,0.95965,0.95915,0.95935,6328799999.0
2007-10-29 03:35:00,0.9594,0.9594,0.95915,0.9593,1302100000.0
2007-10-29 03:40:00,0.9593,0.9594,0.95905,0.9593,4838199950.0
2007-10-29 03:45:00,0.9593,0.95935,0.9592,0.95935,2856200000.0
2007-10-29 03:50:00,0.9593,0.95935,0.95895,0.95905,2426199998.0
2007-10-29 03:55:00,0.95905,0.95935,0.95895,0.9593,5868700035.0
2007-10-29 04:00:00,0.9593,0.9594,0.95905,0.9593,5337900031.0
2007-10-29 04:05:00,0.9593,0.9598,0.95915,0.95935,5655800000.0
2007-10-29 04:10:00,0.95935,0.9596,0.95935,0.9595,6055900008.0
2007-10-29 04:15:00,0.9595,0.9602,0.95945,0.96005,6304300005.0
2007-10-29 04:20:00,0.96005,0.96015,0.95985,0.9601,3415599998.0
2007-10-29 04:25:00,0.9601,0.9602,0.95985,0.9599,5031000000.0
2007-10-29 04:30:00,0.9599,0.96,0.95985,0.96,3225400000.0
2007-10-29 04:35:00,0.96,0.96,0.9592,0.9599,7988900000.0
2007-10-29 04:40:00,0.9599,0.9601,0.9593,0.96,8729500000.0
2007-10-29 04:45:00,0.96,0.96,0.9593,0.9596,6877800001.0
2007-10-29 04:50:00,0.9596,0.9598,0.9595,0.9597,3327000000.0
2007-10-29 04:55:00,0.9597,0.95975,0.9594,0.9595,3048200000.0
2007-10-29 05:00:00,0.9594,0.95975,0.9592,0.9597,3128900000.0
2007-10-29 05:05:00,0.9597,0.95975,0.9596,0.95975,5568799970.0
2007-10-29 05:10:00,0.95975,0.95985,0.95955,0.95965,4670400000.0
2007-10-29 05:15:00,0.95965,0.95965,0.95925,0.9596,3467600000.0
2007-10-29 05:20:00,0.95945,0.9596,0.95935,0.9595,6986700001.0
2007-10-29 05:25:00,0.95935,0.9595,0.95905,0.9593,7577800041.0
2007-10-29 05:30:00,0.9593,0.9594,0.9592,0.95935,5183700000.0
2007-10-29 05:35:00,0.95935,0.95935,0.95915,0.9593,4686800047.0
2007-10-29 05:40:00,0.95915,0.9595,0.9591,0.95925,4385800048.0
2007-10-29 05:45:00,0.95923,0.9595,0.95915,0.95935,6786999953.0
2007-10-29 05:50:00,0.9591,0.9595,0.9591,0.95935,3569900000.0
2007-10-29 05:55:00,0.95935,0.9595,0.9592,0.9593,7286499999.0
2007-10-29 06:00:00,0.95925,0.9593,0.9586,0.9593,5548400000.0
2007-10-29 06:05:00,0.9593,0.9594,0.95925,0.95935,2896000000.0
2007-10-29 06:10:00,0.95935,0.9595,0.9586,0.9594,4192800000.0
2007-10-29 06:15:00,0.9594,0.9594,0.95925,0.95935,2874800069.0
2007-10-29 06:20:00,0.95935,0.95975,0.95935,0.95955,1640100000.0
2007-10-29 06:25:00,0.95955,0.9597,0.95935,0.9595,6688300008.0
2007-10-29 06:30:00,0.9595,0.95995,0.95945,0.9595,5719200007.0
2007-10-29 06:35:00,0.9595,0.9598,0.9591,0.95915,4844100000.0
2007-10-29 06:40:00,0.95915,0.9593,0.95885,0.959,3487700008.0
2007-10-29 06:45:00,0.959,0.9592,0.95895,0.9591,5548600000.0
2007-10-29 06:50:00,0.9591,0.9593,0.95905,0.95905,4695600000.0
2007-10-29 06:55:00,0.95905,0.9592,0.95895,0.9591,4336500000.0
2007-10-29 07:00:00,0.9591,0.9591,0.9585,0.9586,3718500000.0
2007-10-29 07:05:00,0.9586,0.9588,0.95845,0.9588,4753700064.0
2007-10-29 07:10:00,0.9588,0.9588,0.9581,0.95855,4092200000.0
2007-10-29 07:15:00,0.95855,0.9586,0.958,0.95805,6294700017.0
2007-10-29 07:20:00,0.9581,0.959,0.95805,0.959,7389600015.0
2007-10-29 07:25:00,0.959,0.959,0.9588,0.95885,2521500000.0
2007-10-29 07:30:00,0.95885,0.959,0.95875,0.9588,7290899989.0
2007-10-29 07:35:00,0.9588,0.9589,0.95865,0.9588,3404500016.0
2007-10-29 07:40:00,0.9588,0.9588,0.9587,0.9588,2108000000.0
2007-10-29 07:45:00,0.9588,0.95895,0.95865,0.95895,4027999981.0
2007-10-29 07:50:00,0.95895,0.9592,0.95885,0.9592,5243399992.0
2007-10-29 07:55:00,0.95885,0.9589,0.958,0.95825,3855599996.0
2007-10-29 08:00:00,0.95825,0.9584,0.9577,0.9578,3510299942.0
2007-10-29 08:05:00,0.9577,0.959,0.9577,0.95815,5433500011.0
2007-10-29 08:10:00,0.95815,0.96,0.9581,0.9597,7179700084.0
2007-10-29 08:15:00,0.95815,0.9583,0.958,0.9581,6273199974.0
2007-10-29 08:20:00,0.9581,0.9589,0.9581,0.9588,6562399984.0
2007-10-29 08:25:00,0.9591,0.9593,0.9586,0.95875,5312400000.0
2007-10-29 08:30:00,0.95875,0.9594,0.95865,0.9593,7863700001.0
2007-10-29 08:35:00,0.9589,0.9592,0.9589,0.95905,6685100000.0
2007-10-29 08:40:00,0.95905,0.95965,0.95895,0.9593,4898699999.0
2007-10-29 08:45:00,0.9593,0.9597,0.95915,0.9593,4900500000.0
2007-10-29 08:50:00,0.9593,0.9593,0.95905,0.9592,5551600000.0
2007-10-29 08:55:00,0.9592,0.9597,0.9592,0.9597,6777299962.0
2007-10-29 09:00:00,0.9597,0.9601,0.9597,0.96,4851300000.0
2007-10-29 09:05:00,0.96,0.9602,0.95985,0.9599,5008599989.0
2007-10-29 09:10:00,0.96,0.96,0.9597,0.9597,6859199996.0
2007-10-29 09:15:00,0.9582,0.9596,0.958,0.9585,7309200000.0
2007-10-29 09:20:00,0.9593,0.9594,0.9586,0.959,6021300031.0
2007-10-29 09:25:00,0.959,0.9596,0.9589,0.9595,6896999994.0
2007-10-29 09:30:00,0.9595,0.9595,0.95905,0.9594,5600100001.0
2007-10-29 09:35:00,0.9594,0.95945,0.95915,0.95935,5092700000.0
2007-10-29 09:40:00,0.95935,0.95935,0.9587,0.959,4853400011.0
2007-10-29 09:45:00,0.959,0.9592,0.9589,0.95905,3420300000.0
2007-10-29 09:50:00,0.95905,0.9593,0.959,0.9593,5237500002.0
2007-10-29 09:55:00,0.9593,0.95935,0.9588,0.95895,5178199985.0
2007-10-29 10:00:00,0.95895,0.9591,0.9588,0.9588,4618868461.0
2007-10-29 10:05:00,0.95885,0.959,0.95855,0.95855,6390800000.0
2007-10-29 10:10:00,0.95855,0.95875,0.9583,0.9583,6661100000.0
2007-10-29 10:15:00,0.95825,0.9585,0.95815,0.9585,6783599986.0
2007-10-29 10:20:00,0.9585,0.9587,0.9581,0.9585,6831500003.0
2007-10-29 10:25:00,0.9585,0.95875,0.95845,0.9586,4441800019.0
2007-10-29 10:30:00,0.9586,0.9593,0.9585,0.95925,4335600000.0
2007-10-29 10:35:00,0.9593,0.95945,0.9584,0.95845,5788000007.0
2007-10-29 10:40:00,0.95845,0.95845,0.95765,0.95795,3573399991.0
2007-10-29 10:45:00,0.9579,0.9582,0.95785,0.95815,6180700028.0
2007-10-29 10:50:00,0.95815,0.9584,0.95805,0.9583,6098599994.0
2007-10-29 10:55:00,0.9583,0.9592,0.9581,0.9592,5538372921.0
2007-10-29 11:00:00,0.95835,0.9596,0.95835,0.95925,5015072907.0
2007-10-29 11:05:00,0.9593,0.96125,0.9587,0.96085,7151300025.0
2007-10-29 11:10:00,0.96085,0.96115,0.96045,0.9611,5007300005.0
2007-10-29 11:15:00,0.9611,0.96135,0.9592,0.96075,5454700008.0
2007-10-29 11:20:00,0.96075,0.9608,0.9598,0.9599,3429100000.0
2007-10-29 11:25:00,0.9599,0.96045,0.9598,0.96,4013200000.0
2007-10-29 11:30:00,0.96,0.96,0.9594,0.9595,5383999994.0
2007-10-29 11:35:00,0.9595,0.96,0.9587,0.9587,3722799999.0
2007-10-29 11:40:00,0.9587,0.9596,0.95845,0.95915,6041299994.0
2007-10-29 11:45:00,0.95915,0.96,0.95915,0.9593,6743299999.0
2007-10-29 11:50:00,0.9593,0.9599,0.9592,0.95985,5289700001.0
2007-10-29 11:55:00,0.95985,0.95985,0.9592,0.9592,6487099988.0
2007-10-29 12:00:00,0.95925,0.9594,0.9592,0.9592,5794599998.0
2007-10-29 12:05:00,0.9592,0.9594,0.95875,0.9588,5420699978.0
2007-10-29 12:10:00,0.9588,0.96025,0.9587,0.96015,5488800028.0
2007-10-29 12:15:00,0.96015,0.96015,0.95915,0.95915,5739500028.0
2007-10-29 12:20:00,0.95915,0.9594,0.9591,0.95935,3998800000.0
2007-10-29 12:25:00,0.95935,0.9595,0.9586,0.9588,3226096430.0
2007-10-29 12:30:00,0.9588,0.9594,0.9586,0.95925,5376600009.0
2007-10-29 12:35:00,0.95925,0.9594,0.959,0.95925,6852400000.0
2007-10-29 12:40:00,0.95915,0.95955,0.95915,0.9594,6176100000.0
2007-10-29 12:45:00,0.9594,0.95985,0.9594,0.95965,5280099994.0
2007-10-29 12:50:00,0.9597,0.9599,0.95965,0.95985,4642899974.0
2007-10-29 12:55:00,0.95985,0.95985,0.9591,0.95935,5746799996.0
2007-10-29 13:00:00,0.95935,0.95935,0.9587,0.95885,2985200000.0
2007-10-29 13:05:00,0.9588,0.9589,0.9583,0.9587,4539500000.0
2007-10-29 13:10:00,0.9587,0.95885,0.95845,0.95865,3959500000.0
2007-10-29 13:15:00,0.95865,0.9591,0.9579,0.9587,7471199994.0
2007-10-29 13:20:00,0.958,0.95955,0.958,0.9594,6545749988.0
2007-10-29 13:25:00,0.9594,0.9598,0.95915,0.95955,6911299983.0
2007-10-29 13:30:00,0.95955,0.9598,0.95935,0.95945,6102300003.0
2007-10-29 13:35:00,0.9596,0.9596,0.95915,0.9593,4207599998.0
2007-10-29 13:40:00,0.9593,0.9597,0.95905,0.9596,5315999989.0
2007-10-29 13:45:00,0.9596,0.9598,0.95945,0.9596,5968599999.0
2007-10-29 13:50:00,0.9596,0.9598,0.9595,0.9595,7498799984.0
2007-10-29 13:55:00,0.9595,0.9597,0.95915,0.9593,5771400000.0
2007-10-29 14:00:00,0.9593,0.9598,0.9592,0.95965,5063700010.0
2007-10-29 14:05:00,0.9597,0.9599,0.95955,0.9599,6917399994.0
2007-10-29 14:10:00,0.9599,0.9604,0.9597,0.9601,6390200000.0
2007-10-29 14:15:00,0.9601,0.9601,0.9585,0.9589,6829500043.0
2007-10-29 14:20:00,0.9589,0.96015,0.9589,0.96,6298700002.0
2007-10-29 14:25:00,0.96,0.96,0.95965,0.9598,6245999999.0
2007-10-29 14:30:00,0.9598,0.9598,0.9596,0.9597,7077499986.0
2007-10-29 14:35:00,0.9597,0.96,0.9596,0.95985,4489500000.0
2007-10-29 14:40:00,0.95985,0.96,0.95975,0.95995,5961600001.0
2007-10-29 14:45:00,0.95995,0.96055,0.95985,0.96055,4532999959.0
2007-10-29 14:50:00,0.96055,0.96145,0.96045,0.96145,3940000005.0
2007-10-29 14:55:00,0.96145,0.96145,0.9609,0.96105,5420700000.0
2007-10-29 15:00:00,0.96105,0.9611,0.96045,0.9605,6087799985.0
2007-10-29 15:05:00,0.9605,0.9606,0.9598,0.9601,4638300000.0
2007-10-29 15:10:00,0.9601,0.9602,0.95955,0.9598,6454100001.0
2007-10-29 15:15:00,0.95975,0.9604,0.95975,0.9604,5752400008.0
2007-10-29 15:20:00,0.9604,0.9604,0.96015,0.9603,5636799948.0
2007-10-29 15:25:00,0.9603,0.9604,0.9599,0.9603,5269699999.0
2007-10-29 15:30:00,0.96035,0.96085,0.9603,0.96055,4998100003.0
2007-10-29 15:35:00,0.96055,0.96075,0.96005,0.96005,6507100032.0
2007-10-29 15:40:00,0.9591,0.96025,0.9589,0.96015,6875799968.0
2007-10-29 15:45:00,0.96015,0.96085,0.96,0.9608,5005699998.0
2007-10-29 15:50:00,0.9608,0.9612,0.96065,0.96065,5767699977.0
2007-10-29 15:55:00,0.96065,0.9611,0.9602,0.96105,6820999992.0
2007-10-29 16:00:00,0.96105,0.9613,0.96075,0.96125,6037400000.0
2007-10-29 16:05:00,0.96125,0.96205,0.96105,0.96185,4638400021.0
2007-10-29 16:10:00,0.96185,0.962,0.96145,0.962,6844699964.0
2007-10-29 16:15:00,0.96195,0.96275,0.96195,0.96275,6274873611.0
2007-10-29 16:20:00,0.96275,0.96275,0.9608,0.96085,7491699993.0
2007-10-29 16:25:00,0.96085,0.96105,0.95945,0.9596,5584149994.0
2007-10-29 16:30:00,0.9597,0.9597,0.95755,0.9583,4814950001.0
2007-10-29 16:35:00,0.9584,0.9593,0.9584,0.9593,6069299999.0
2007-10-29 16:40:00,0.9593,0.9593,0.9576,0.9578,5275400013.0
2007-10-29 16:45:00,0.9578,0.9583,0.9564,0.957,6868899997.0
2007-10-29 16:50:00,0.957,0.957,0.95535,0.9555,5738199995.0
2007-10-29 16:55:00,0.9555,0.9566,0.9555,0.9562,6170699993.0
2007-10-29 17:00:00,0.9562,0.95665,0.9561,0.95655,6743700026.0
2007-10-29 17:05:00,0.95655,0.9568,0.9556,0.9559,5411500001.0
2007-10-29 17:10:00,0.9559,0.9562,0.9557,0.95605,5821450003.0
2007-10-29 17:15:00,0.95605,0.95655,0.95575,0.9564,5686000000.0
2007-10-29 17:20:00,0.95635,0.95645,0.9556,0.956,6656900001.0
2007-10-29 17:25:00,0.956,0.9562,0.9556,0.9559,5587499992.0
2007-10-29 17:30:00,0.9559,0.9559,0.9555,0.95585,6316699998.0
2007-10-29 17:35:00,0.95585,0.9559,0.9555,0.9558,6717699994.0
2007-10-29 17:40:00,0.95585,0.95585,0.9547,0.9554,5805150000.0
2007-10-29 17:45:00,0.9554,0.9558,0.95525,0.9557,5456000002.0
2007-10-29 17:50:00,0.9557,0.9558,0.9553,0.9558,5840999984.0
2007-10-29 17:55:00,0.9558,0.9559,0.95385,0.9546,5692399997.0
2007-10-29 18:00:00,0.9548,0.955,0.9541,0.95465,5116599997.0
2007-10-29 18:05:00,0.95465,0.9552,0.95405,0.9542,6734800004.0
2007-10-29 18:10:00,0.9542,0.9548,0.9542,0.9547,4695400001.0
2007-10-29 18:15:00,0.9547,0.955,0.95465,0.9548,6115599963.0
2007-10-29 18:20:00,0.9548,0.95525,0.9548,0.95485,6200000000.0
2007-10-29 18:25:00,0.95485,0.9549,0.9531,0.9531,7309400001.0
2007-10-29 18:30:00,0.95465,0.955,0.9546,0.9547,6180200000.0
2007-10-29 18:35:00,0.9547,0.9553,0.9545,0.95495,4410200001.0
2007-10-29 18:40:00,0.955,0.9552,0.9525,0.9549,5948799998.0
2007-10-29 18:45:00,0.9549,0.955,0.9545,0.95465,5380500000.0
2007-10-29 18:50:00,0.9547,0.9547,0.9538,0.9539,6172300002.0
2007-10-29 18:55:00,0.9539,0.9545,0.9535,0.9545,4658749991.0
2007-10-29 19:00:00,0.9545,0.9549,0.95435,0.95445,5744799987.0
2007-10-29 19:05:00,0.95445,0.9547,0.9544,0.9546,4194199982.0
2007-10-29 19:10:00,0.9546,0.95485,0.9524,0.95405,6154099983.0
2007-10-29 19:15:00,0.95405,0.95405,0.9533,0.95355,6204900013.0
2007-10-29 19:20:00,0.95355,0.9536,0.9528,0.95295,6548900011.0
2007-10-29 19:25:00,0.95295,0.9534,0.95295,0.95315,5361399984.0
2007-10-29 19:30:00,0.9532,0.9534,0.95315,0.9533,6280200003.0
2007-10-29 19:35:00,0.9533,0.9534,0.9523,0.9524,4838435000.0
2007-10-29 19:40:00,0.9527,0.9528,0.9522,0.9527,5127950003.0
2007-10-29 19:45:00,0.9527,0.9528,0.95225,0.9526,5141350001.0
2007-10-29 19:50:00,0.9526,0.9528,0.95245,0.9527,4914700006.0
2007-10-29 19:55:00,0.9527,0.9527,0.95245,0.9527,5880700000.0
2007-10-29 20:00:00,0.9527,0.9527,0.9521,0.9521,3617350000.0
2007-10-29 20:05:00,0.9521,0.95245,0.95205,0.9524,3441699998.0
2007-10-29 20:10:00,0.95235,0.95275,0.95225,0.9527,7213300073.0
2007-10-29 20:15:00,0.9527,0.9531,0.9525,0.95265,5249200003.0
2007-10-29 20:20:00,0.95265,0.9531,0.9526,0.9529,5753999989.0
2007-10-29 20:25:00,0.9529,0.953,0.9523,0.9525,5555999997.0
2007-10-29 20:30:00,0.9525,0.9531,0.95245,0.95305,6265999978.0
2007-10-29 20:35:00,0.95305,0.95305,0.95235,0.9525,3031000000.0
2007-10-29 20:40:00,0.9525,0.9525,0.9514,0.95215,3911900005.0
2007-10-29 20:45:00,0.95215,0.9526,0.95215,0.9525,3446000006.0
2007-10-29 20:50:00,0.9525,0.9526,0.9524,0.9525,5245500000.0
2007-10-29 20:55:00,0.9525,0.95285,0.95245,0.9528,5725500033.0
2007-10-29 21:00:00,0.95275,0.95305,0.9527,0.95295,7553500004.0
2007-10-29 21:05:00,0.95305,0.95315,0.9529,0.9529,4063400000.0
2007-10-29 21:10:00,0.9529,0.9532,0.95245,0.95305,3875899998.0
2007-10-29 21:15:00,0.95295,0.9533,0.95275,0.95285,3599700000.0
2007-10-29 21:20:00,0.95285,0.95315,0.95275,0.9531,3026200003.0
2007-10-29 21:25:00,0.9531,0.9531,0.9525,0.9525,4100499986.0
2007-10-29 21:30:00,0.9525,0.95285,0.95245,0.9528,3848200000.0
2007-10-29 21:35:00,0.9528,0.9528,0.95255,0.9526,4343799994.0
2007-10-29 21:40:00,0.9526,0.9532,0.9526,0.9532,4530400000.0
2007-10-29 21:45:00,0.9532,0.95325,0.9529,0.953,5770900078.0
2007-10-29 21:50:00,0.953,0.9531,0.9526,0.9527,4312300024.0
2007-10-29 21:55:00,0.9527,0.95305,0.9526,0.9526,5360199993.0
2007-10-29 22:00:00,0.9526,0.95325,0.9526,0.95325,5214499970.0
2007-10-29 22:05:00,0.9531,0.9536,0.95305,0.95335,5441600000.0
2007-10-29 22:10:00,0.9534,0.95355,0.95325,0.9534,5494700000.0
2007-10-29 22:15:00,0.9536,0.9539,0.9533,0.9533,5067000000.0
2007-10-29 22:20:00,0.9533,0.9533,0.95295,0.953,1367700000.0
2007-10-29 22:25:00,0.953,0.9531,0.95295,0.953,5078399966.0
2007-10-29 22:30:00,0.953,0.95345,0.953,0.9534,2078700000.0
2007-10-29 22:35:00,0.9534,0.95345,0.95325,0.95325,4515699998.0
2007-10-29 22:40:00,0.9533,0.9536,0.95325,0.95335,6453299904.0
2007-10-29 22:45:00,0.9532,0.9534,0.9517,0.9532,5885199969.0
2007-10-29 22:50:00,0.9532,0.95375,0.9532,0.9536,7424599979.0
2007-10-29 22:55:00,0.9536,0.9539,0.9534,0.9539,5624299958.0
2007-10-29 23:00:00,0.9539,0.9541,0.95355,0.9541,6829700000.0
2007-10-29 23:05:00,0.9541,0.9541,0.95295,0.95375,4013500000.0
2007-10-29 23:10:00,0.95375,0.9538,0.95345,0.95365,4258600000.0
2007-10-29 23:15:00,0.95365,0.9539,0.95345,0.95359,2374899955.0
2007-10-29 23:20:00,0.9536,0.954,0.9535,0.9538,3749499988.0
2007-10-29 23:25:00,0.95367,0.9538,0.95345,0.95345,4367300019.0
2007-10-29 23:30:00,0.95345,0.95375,0.95325,0.95375,5490000000.0
2007-10-29 23:35:00,0.95375,0.9538,0.9534,0.9535,5324500000.0
2007-10-29 23:40:00,0.9535,0.9537,0.95305,0.9532,5166200000.0
2007-10-29 23:45:00,0.9532,0.9534,0.95225,0.95255,6503300000.0
2007-10-29 23:50:00,0.95245,0.95295,0.95245,0.95275,5232400000.0
2007-10-29 23:55:00,0.9528,0.9528,0.95254,0.9528,1864400000.0
2007-10-30 00:00:00,0.95265,0.95365,0.95265,0.9534,3806800000.0
2007-10-30 00:05:00,0.9534,0.95385,0.95325,0.95355,5550600000.0
2007-10-30 00:10:00,0.95355,0.95365,0.9535,0.9535,3059300000.0
2007-10-30 00:15:00,0.9535,0.9537,0.95335,0.95365,5025200000.0
2007-10-30 00:20:00,0.95365,0.9538,0.9536,0.9536,4948200000.0
2007-10-30 00:25:00,0.95365,0.95385,0.9536,0.95385,2810100000.0
2007-10-30 00:30:00,0.95385,0.95405,0.9537,0.95405,1577600000.0
2007-10-30 00:35:00,0.954,0.95415,0.95375,0.9538,2918700000.0
2007-10-30 00:40:00,0.95385,0.95385,0.95362,0.95385,2362600000.0
2007-10-30 00:45:00,0.95385,0.95385,0.95345,0.9536,2215100000.0
2007-10-30 00:50:00,0.9536,0.9537,0.95355,0.95355,5068400000.0
2007-10-30 00:55:00,0.95355,0.9537,0.9535,0.9536,3533800000.0
2007-10-30 01:00:00,0.95329,0.9536,0.95329,0.9536,3608300000.0
2007-10-30 01:05:00,0.9536,0.9537,0.95355,0.95365,3938100000.0
2007-10-30 01:10:00,0.95365,0.9539,0.95365,0.95365,4648100000.0
2007-10-30 01:15:00,0.95365,0.9541,0.9536,0.9541,5875600000.0
2007-10-30 01:20:00,0.9541,0.9541,0.95395,0.95405,3944800000.0
2007-10-30 01:25:00,0.95405,0.95405,0.95345,0.95345,4055900000.0
2007-10-30 01:30:00,0.95345,0.9538,0.9533,0.9538,4328200000.0
2007-10-30 01:35:00,0.9538,0.95385,0.9535,0.95365,3293700000.0
2007-10-30 01:40:00,0.9535,0.9538,0.95325,0.9536,3892400000.0
2007-10-30 01:45:00,0.9536,0.95375,0.95345,0.95355,5274199962.0
2007-10-30 01:50:00,0.9536,0.9537,0.9535,0.95355,3496800000.0
2007-10-30 01:55:00,0.95355,0.9537,0.95335,0.9535,6272500000.0
2007-10-30 02:00:00,0.9535,0.9536,0.95335,0.9536,5432500000.0
2007-10-30 02:05:00,0.9536,0.9536,0.95325,0.95345,3523900000.0
2007-10-30 02:10:00,0.95345,0.9536,0.95335,0.95355,5189799999.0
2007-10-30 02:15:00,0.9536,0.9537,0.95355,0.9536,2342100000.0
2007-10-30 02:20:00,0.9536,0.9538,0.95355,0.95355,4565799980.0
2007-10-30 02:25:00,0.95365,0.954,0.95355,0.954,7125399938.0
2007-10-30 02:30:00,0.954,0.95425,0.9538,0.95395,6254600000.0
2007-10-30 02:35:00,0.95395,0.9543,0.95385,0.954,5427700035.0
2007-10-30 02:40:00,0.95385,0.9543,0.95385,0.9542,4821300000.0
2007-10-30 02:45:00,0.9542,0.9546,0.95415,0.9545,5098200000.0
2007-10-30 02:50:00,0.9545,0.9548,0.95425,0.9548,5538000000.0
2007-10-30 02:55:00,0.9548,0.9548,0.9542,0.95435,4698200000.0
2007-10-30 03:00:00,0.95435,0.9546,0.9542,0.9545,4462600000.0
2007-10-30 03:05:00,0.9545,0.9546,0.95435,0.9546,4952700000.0
2007-10-30 03:10:00,0.9546,0.9554,0.9545,0.95515,4521099999.0
2007-10-30 03:15:00,0.95515,0.9554,0.9546,0.9546,4670000001.0
2007-10-30 03:20:00,0.95525,0.95525,0.9545,0.9546,4326000001.0
2007-10-30 03:25:00,0.9546,0.9546,0.95415,0.9544,5603600000.0
2007-10-30 03:30:00,0.95445,0.9546,0.95395,0.954,3607200000.0
2007-10-30 03:35:00,0.954,0.95415,0.95385,0.9539,5796900008.0
2007-10-30 03:40:00,0.9539,0.9544,0.95375,0.95435,4987900025.0
2007-10-30 03:45:00,0.9544,0.9544,0.9539,0.95405,7260199983.0
2007-10-30 03:50:00,0.95405,0.9543,0.954,0.95425,4627299976.0
2007-10-30 03:55:00,0.9543,0.9547,0.95425,0.95465,5648900000.0
2007-10-30 04:00:00,0.9547,0.9547,0.9543,0.9543,2886700000.0
2007-10-30 04:05:00,0.9543,0.9544,0.95415,0.95435,4278700000.0
2007-10-30 04:10:00,0.95435,0.95465,0.95425,0.95455,3835800000.0
2007-10-30 04:15:00,0.95455,0.9547,0.95445,0.9546,6106900000.0
2007-10-30 04:20:00,0.9546,0.9547,0.95445,0.95445,4529899998.0
2007-10-30 04:25:00,0.9547,0.9549,0.95455,0.9547,5433699931.0
2007-10-30 04:30:00,0.9547,0.9551,0.95435,0.95445,4621700016.0
2007-10-30 04:35:00,0.95445,0.95445,0.95415,0.9543,2804700000.0
2007-10-30 04:40:00,0.95402,0.95435,0.95392,0.9541,2848500006.0
2007-10-30 04:45:00,0.9542,0.9543,0.9541,0.95415,830900012.0
2007-10-30 04:50:00,0.95415,0.9543,0.95356,0.9543,2128300000.0
2007-10-30 04:55:00,0.9543,0.9544,0.95425,0.9544,4561799965.0
2007-10-30 05:00:00,0.9544,0.9544,0.95389,0.95392,2907600002.0
2007-10-30 05:05:00,0.9543,0.9544,0.9543,0.9544,3355600000.0
2007-10-30 05:10:00,0.95435,0.9545,0.9543,0.9544,4931800000.0
2007-10-30 05:15:00,0.9544,0.9545,0.95425,0.95435,4189900000.0
2007-10-30 05:20:00,0.95435,0.9544,0.95425,0.95435,4856200000.0
2007-10-30 05:25:00,0.95435,0.95445,0.95425,0.9544,2755400000.0
2007-10-30 05:30:00,0.9544,0.9544,0.9537,0.95425,2375900009.0
2007-10-30 05:35:00,0.95425,0.9544,0.95415,0.95425,4352900000.0
2007-10-30 05:40:00,0.95425,0.9543,0.9541,0.95415,1907100000.0
2007-10-30 05:45:00,0.95405,0.95405,0.95395,0.95395,5785200000.0
2007-10-30 05:50:00,0.9541,0.95425,0.954,0.95415,3121700000.0
2007-10-30 05:55:00,0.95415,0.95415,0.95385,0.95405,3776200047.0
2007-10-30 06:00:00,0.95405,0.95405,0.95385,0.95395,4283100000.0
2007-10-30 06:05:00,0.95395,0.95405,0.95385,0.954,4481699970.0
2007-10-30 06:10:00,0.954,0.9542,0.9539,0.9541,3983399973.0
2007-10-30 06:15:00,0.9541,0.9541,0.95395,0.9541,2471500000.0
2007-10-30 06:20:00,0.9541,0.9541,0.95395,0.95405,4358300000.0
2007-10-30 06:25:00,0.95405,0.95435,0.95365,0.95365,4114899974.0
2007-10-30 06:30:00,0.95365,0.954,0.9536,0.95375,5273700016.0
2007-10-30 06:35:00,0.9537,0.95405,0.9537,0.9538,3561000000.0
2007-10-30 06:40:00,0.95375,0.954,0.95375,0.954,6195400000.0
2007-10-30 06:45:00,0.954,0.9542,0.95385,0.9541,4178000017.0
2007-10-30 06:50:00,0.9541,0.9542,0.95379,0.9542,2775200000.0
2007-10-30 06:55:00,0.9541,0.9547,0.954,0.95465,5261700000.0
2007-10-30 07:00:00,0.95465,0.9547,0.9541,0.9542,3477000000.0
2007-10-30 07:05:00,0.95415,0.9544,0.95415,0.9544,2170099999.0
2007-10-30 07:10:00,0.9543,0.9544,0.95415,0.9543,3449200000.0
2007-10-30 07:15:00,0.9538,0.9542,0.9537,0.954,6011200000.0
2007-10-30 07:20:00,0.954,0.9544,0.9538,0.9539,6890699936.0
2007-10-30 07:25:00,0.95415,0.9554,0.95415,0.9554,6245899969.0
2007-10-30 07:30:00,0.9541,0.9541,0.95395,0.95405,4799300001.0
2007-10-30 07:35:00,0.95405,0.9543,0.95395,0.9543,6362799972.0
2007-10-30 07:40:00,0.9559,0.9559,0.95395,0.9558,5841099996.0
2007-10-30 07:45:00,0.9542,0.9558,0.95395,0.9556,7554999996.0
2007-10-30 07:50:00,0.9545,0.9545,0.95405,0.95405,6569200000.0
2007-10-30 07:55:00,0.95415,0.95415,0.95405,0.95415,1760200000.0
2007-10-30 08:00:00,0.95415,0.95415,0.95395,0.9541,5836200000.0
2007-10-30 08:05:00,0.9541,0.9557,0.95355,0.9557,6677100001.0
2007-10-30 08:10:00,0.95355,0.9538,0.9535,0.9536,5419700000.0
2007-10-30 08:15:00,0.95355,0.95395,0.95355,0.95385,5571100000.0
2007-10-30 08:20:00,0.95385,0.954,0.95375,0.9539,5608100000.0
2007-10-30 08:25:00,0.9539,0.9556,0.9539,0.9554,6743900000.0
2007-10-30 08:30:00,0.9554,0.95565,0.9553,0.95565,6523700000.0
2007-10-30 08:35:00,0.9556,0.95595,0.95535,0.9559,4599600000.0
2007-10-30 08:40:00,0.9559,0.956,0.95565,0.9559,5204399999.0
2007-10-30 08:45:00,0.9559,0.956,0.95565,0.9557,5353900000.0
2007-10-30 08:50:00,0.9557,0.9559,0.9555,0.9556,5932000000.0
2007-10-30 08:55:00,0.9556,0.9556,0.9548,0.9554,6138700044.0
2007-10-30 09:00:00,0.95555,0.9556,0.9552,0.9554,5889599982.0
2007-10-30 09:05:00,0.9554,0.9558,0.95525,0.9558,6688200024.0
2007-10-30 09:10:00,0.9558,0.95595,0.95555,0.9558,5303599969.0
2007-10-30 09:15:00,0.9558,0.9562,0.9552,0.9553,7238899932.0
2007-10-30 09:20:00,0.956,0.9562,0.95515,0.9552,6420000000.0
2007-10-30 09:25:00,0.9552,0.9553,0.955,0.9553,5308700039.0
2007-10-30 09:30:00,0.95525,0.9553,0.95475,0.95475,6754700000.0
2007-10-30 09:35:00,0.95475,0.9548,0.9545,0.9546,7921877466.0
2007-10-30 09:40:00,0.95455,0.9548,0.95455,0.95465,6416200000.0
2007-10-30 09:45:00,0.9547,0.95485,0.9546,0.95485,3753000000.0
2007-10-30 09:50:00,0.95485,0.95515,0.95475,0.95475,4022300000.0
2007-10-30 09:55:00,0.95475,0.95565,0.95465,0.9554,5067545747.0
2007-10-30 10:00:00,0.9554,0.95555,0.95535,0.9555,6797700000.0
2007-10-30 10:05:00,0.9555,0.95555,0.9549,0.9551,6869799969.0
2007-10-30 10:10:00,0.95515,0.9555,0.95495,0.95515,6494499999.0
2007-10-30 10:15:00,0.95515,0.95545,0.9551,0.95525,3392500015.0
2007-10-30 10:20:00,0.9553,0.95545,0.95525,0.95535,4212299969.0
2007-10-30 10:25:00,0.95535,0.95535,0.95505,0.95515,4906300000.0
2007-10-30 10:30:00,0.95515,0.9552,0.95435,0.95485,3853600000.0
2007-10-30 10:35:00,0.95485,0.9559,0.95475,0.955,4356000000.0
2007-10-30 10:40:00,0.9551,0.9554,0.9548,0.9552,5433800012.0
2007-10-30 10:45:00,0.9552,0.9555,0.95505,0.95525,4200600000.0
2007-10-30 10:50:00,0.95525,0.9554,0.9551,0.9552,3498099999.0
2007-10-30 10:55:00,0.9552,0.9553,0.9545,0.9545,5006000000.0
2007-10-30 11:00:00,0.9545,0.9552,0.9544,0.95505,4520799977.0
2007-10-30 11:05:00,0.95505,0.95515,0.9548,0.955,4641600000.0
2007-10-30 11:10:00,0.955,0.956,0.95495,0.95585,6774500016.0
2007-10-30 11:15:00,0.95585,0.9559,0.95535,0.9558,6784200086.0
2007-10-30 11:20:00,0.956,0.9566,0.9557,0.95625,6836360581.0
2007-10-30 11:25:00,0.95625,0.95625,0.95585,0.9559,4335999949.0
2007-10-30 11:30:00,0.9559,0.956,0.9555,0.9556,4018476880.0
2007-10-30 11:35:00,0.9556,0.956,0.95545,0.95575,6133259724.0
2007-10-30 11:40:00,0.95575,0.95605,0.95555,0.956,6443699999.0
2007-10-30 11:45:00,0.956,0.9567,0.9558,0.9567,4555900031.0
2007-10-30 11:50:00,0.95655,0.95665,0.9563,0.9563,1764400000.0
2007-10-30 11:55:00,0.9563,0.95645,0.95595,0.95605,5541500002.0
2007-10-30 12:00:00,0.95605,0.9562,0.9555,0.95595,4626049987.0
2007-10-30 12:05:00,0.95615,0.9562,0.95525,0.95575,5146699983.0
2007-10-30 12:10:00,0.95575,0.95595,0.95575,0.9559,3993528896.0
2007-10-30 12:15:00,0.9559,0.95625,0.9558,0.9562,5302927904.0
2007-10-30 12:20:00,0.9562,0.9562,0.95595,0.956,3686900000.0
2007-10-30 12:25:00,0.956,0.956,0.95585,0.956,5980200021.0
2007-10-30 12:30:00,0.956,0.9561,0.95585,0.956,4342892270.0
2007-10-30 12:35:00,0.956,0.956,0.9559,0.9559,7043792433.0
2007-10-30 12:40:00,0.9559,0.9563,0.9559,0.9561,6583600000.0
2007-10-30 12:45:00,0.9561,0.9562,0.9554,0.95595,5910300000.0
2007-10-30 12:50:00,0.95595,0.95635,0.9559,0.95615,8162199997.0
2007-10-30 12:55:00,0.95615,0.9563,0.95585,0.9559,5220135091.0
2007-10-30 13:00:00,0.9559,0.956,0.95575,0.9559,4806004758.0
2007-10-30 13:05:00,0.9559,0.9559,0.9553,0.95535,2328186910.0
2007-10-30 13:10:00,0.9553,0.9559,0.9553,0.9557,5899299941.0
2007-10-30 13:15:00,0.9557,0.9562,0.95555,0.9562,5042000009.0
2007-10-30 13:20:00,0.9557,0.956,0.9555,0.9557,7890300012.0
2007-10-30 13:25:00,0.9557,0.9557,0.9552,0.9553,1959962160.0
2007-10-30 13:30:00,0.9553,0.9553,0.95505,0.9553,4677100000.0
2007-10-30 13:35:00,0.9553,0.9554,0.9551,0.9553,5501499928.0
2007-10-30 13:40:00,0.95535,0.9555,0.9552,0.9555,4124000000.0
2007-10-30 13:45:00,0.9555,0.9555,0.95515,0.9555,6547500022.0
2007-10-30 13:50:00,0.9555,0.9556,0.95535,0.95555,6819000040.0
2007-10-30 13:55:00,0.95555,0.956,0.95535,0.95545,6990900022.0
2007-10-30 14:00:00,0.95545,0.9557,0.9554,0.9557,6225400000.0
2007-10-30 14:05:00,0.9557,0.9557,0.95535,0.9557,6456600009.0
2007-10-30 14:10:00,0.9557,0.9565,0.9555,0.9563,7658400015.0
2007-10-30 14:15:00,0.9563,0.9563,0.95575,0.9563,4034200003.0
2007-10-30 14:20:00,0.9563,0.9563,0.95595,0.956,5249200000.0
2007-10-30 14:25:00,0.956,0.956,0.95565,0.95565,4163300000.0
2007-10-30 14:30:00,0.95585,0.9569,0.95565,0.9567,3982850000.0
2007-10-30 14:35:00,0.95665,0.9567,0.956,0.95605,4277100004.0
2007-10-30 14:40:00,0.95605,0.95655,0.95605,0.95625,4590600001.0
2007-10-30 14:45:00,0.95625,0.9576,0.9561,0.95715,5420700017.0
2007-10-30 14:50:00,0.95715,0.95715,0.9562,0.95665,5489100000.0
2007-10-30 14:55:00,0.95665,0.95685,0.956,0.956,4190599999.0
2007-10-30 15:00:00,0.95595,0.9562,0.9552,0.9553,6009100001.0
2007-10-30 15:05:00,0.9553,0.9553,0.95475,0.95505,5233000005.0
2007-10-30 15:10:00,0.95505,0.9553,0.95475,0.95525,6190900004.0
2007-10-30 15:15:00,0.95525,0.9558,0.9551,0.9556,5968499991.0
2007-10-30 15:20:00,0.95565,0.9561,0.95555,0.95595,5873900000.0
2007-10-30 15:25:00,0.95595,0.956,0.95525,0.9553,6051300007.0
2007-10-30 15:30:00,0.9553,0.9558,0.95515,0.9556,7104840432.0
2007-10-30 15:35:00,0.9556,0.95605,0.9541,0.95605,7815999982.0
2007-10-30 15:40:00,0.9543,0.9561,0.9543,0.9554,4110900000.0
2007-10-30 15:45:00,0.9554,0.9555,0.95505,0.9553,3900900000.0
2007-10-30 15:50:00,0.9553,0.95565,0.95515,0.9554,4467899999.0
2007-10-30 15:55:00,0.9554,0.9557,0.95525,0.95525,5362300000.0
2007-10-30 16:00:00,0.95525,0.9554,0.95395,0.954,5330300005.0
2007-10-30 16:05:00,0.954,0.9543,0.9538,0.954,5174000004.0
2007-10-30 16:10:00,0.954,0.9544,0.954,0.9543,5011000000.0
2007-10-30 16:15:00,0.9543,0.95465,0.9542,0.95465,4141900000.0
2007-10-30 16:20:00,0.95465,0.9547,0.9542,0.9543,5225199984.0
2007-10-30 16:25:00,0.9543,0.95515,0.9543,0.95445,5275800015.0
2007-10-30 16:30:00,0.95445,0.9548,0.95435,0.95475,4324549998.0
2007-10-30 16:35:00,0.9547,0.9549,0.95425,0.9543,6430699985.0
2007-10-30 16:40:00,0.9543,0.95455,0.9543,0.9545,4986699992.0
2007-10-30 16:45:00,0.9545,0.95455,0.9532,0.95415,5378200003.0
2007-10-30 16:50:00,0.95415,0.9544,0.95415,0.95425,6675100001.0
2007-10-30 16:55:00,0.9543,0.9547,0.95425,0.95465,4842550000.0
2007-10-30 17:00:00,0.95465,0.955,0.9543,0.9546,3638100001.0
2007-10-30 17:05:00,0.95455,0.955,0.9543,0.9544,6099400014.0
2007-10-30 17:10:00,0.9544,0.95455,0.9542,0.9544,5443200000.0
2007-10-30 17:15:00,0.9545,0.9548,0.95435,0.95455,7893600034.0
2007-10-30 17:20:00,0.9546,0.9547,0.9539,0.954,5521400037.0
2007-10-30 17:25:00,0.954,0.9541,0.95345,0.9539,7203300002.0
2007-10-30 17:30:00,0.9548,0.9548,0.9535,0.9535,5736400000.0
2007-10-30 17:35:00,0.9535,0.95395,0.95335,0.9539,5432299994.0
2007-10-30 17:40:00,0.9539,0.9541,0.9538,0.9538,5811500007.0
2007-10-30 17:45:00,0.9538,0.9539,0.95325,0.9537,4788599987.0
2007-10-30 17:50:00,0.9537,0.9538,0.95335,0.95355,5163049998.0
2007-10-30 17:55:00,0.9536,0.9538,0.95325,0.95335,6045989813.0
2007-10-30 18:00:00,0.9534,0.9541,0.95325,0.9538,6167886889.0
2007-10-30 18:05:00,0.9538,0.9541,0.9538,0.9541,4674800000.0
2007-10-30 18:10:00,0.9541,0.9542,0.95395,0.9541,4652800012.0
2007-10-30 18:15:00,0.9541,0.9546,0.9533,0.9544,4980100017.0
2007-10-30 18:20:00,0.9544,0.9546,0.95435,0.95455,3211656156.0
2007-10-30 18:25:00,0.95455,0.9551,0.9544,0.955,5084599987.0
2007-10-30 18:30:00,0.955,0.955,0.9544,0.9544,5605300005.0
2007-10-30 18:35:00,0.9544,0.9547,0.9543,0.95455,5979111524.0
2007-10-30 18:40:00,0.95455,0.9547,0.9544,0.9546,3756900000.0
2007-10-30 18:45:00,0.9546,0.9548,0.95445,0.95445,5369900000.0
2007-10-30 18:50:00,0.95455,0.9546,0.9533,0.95445,4717900000.0
2007-10-30 18:55:00,0.95445,0.9546,0.9543,0.9545,5289000000.0
2007-10-30 19:00:00,0.9545,0.9545,0.9542,0.9544,5328600001.0
2007-10-30 19:05:00,0.9544,0.95455,0.9542,0.9542,3077000000.0
2007-10-30 19:10:00,0.9542,0.9542,0.9538,0.9538,4501600001.0
2007-10-30 19:15:00,0.9538,0.95385,0.953,0.95315,5062000001.0
2007-10-30 19:20:00,0.9532,0.9535,0.9531,0.9532,6467000036.0
2007-10-30 19:25:00,0.9532,0.9533,0.9531,0.9532,5570699997.0
2007-10-30 19:30:00,0.9532,0.9534,0.95315,0.9533,6463499962.0
2007-10-30 19:35:00,0.9533,0.9534,0.95315,0.9532,5447000035.0
2007-10-30 19:40:00,0.9534,0.9536,0.95315,0.9533,6030599997.0
2007-10-30 19:45:00,0.9533,0.9536,0.95325,0.9535,6818900101.0
2007-10-30 19:50:00,0.9535,0.9535,0.95305,0.9531,6375200000.0
2007-10-30 19:55:00,0.9531,0.9532,0.9527,0.953,4571600013.0
2007-10-30 20:00:00,0.953,0.9536,0.95295,0.95335,5775999991.0
2007-10-30 20:05:00,0.95335,0.9535,0.95325,0.95325,6656499967.0
2007-10-30 20:10:00,0.95325,0.9535,0.9532,0.9532,5805100000.0
2007-10-30 20:15:00,0.9532,0.9538,0.9532,0.9538,5224400000.0
2007-10-30 20:20:00,0.9537,0.9541,0.95365,0.9541,5463800003.0
2007-10-30 20:25:00,0.9541,0.9544,0.953,0.95325,2608600000.0
2007-10-30 20:30:00,0.9534,0.9535,0.953,0.9534,1996600000.0
2007-10-30 20:35:00,0.9534,0.9535,0.95315,0.95315,1683099999.0
2007-10-30 20:40:00,0.95315,0.9535,0.95305,0.9533,1612800005.0
2007-10-30 20:45:00,0.9533,0.95355,0.9532,0.9533,1088499999.0
2007-10-30 20:50:00,0.9533,0.9535,0.95325,0.95335,1759300000.0
2007-10-30 20:55:00,0.95335,0.9535,0.95305,0.9533,1818400000.0
2007-10-30 21:00:00,0.9532,0.9535,0.9531,0.9535,1360000000.0
2007-10-30 21:05:00,0.9535,0.9535,0.9533,0.95335,1055100000.0
2007-10-30 21:10:00,0.95335,0.9536,0.9528,0.9529,1703399999.0
2007-10-30 21:15:00,0.9529,0.9531,0.9527,0.9529,1800599992.0
2007-10-30 21:20:00,0.9529,0.9531,0.95275,0.9529,1326199999.0
2007-10-30 21:25:00,0.9529,0.9529,0.9523,0.95235,1552969814.0
2007-10-30 21:30:00,0.9524,0.9525,0.9522,0.9525,1852700000.0
2007-10-30 21:35:00,0.9525,0.9525,0.95215,0.9523,2497300000.0
2007-10-30 21:40:00,0.9523,0.9524,0.95135,0.9524,1970150001.0
2007-10-30 21:45:00,0.9524,0.9526,0.95215,0.9526,1631199999.0
2007-10-30 21:50:00,0.9526,0.9529,0.95235,0.9525,1511800000.0
2007-10-30 21:55:00,0.9525,0.9528,0.9525,0.95275,1177400000.0
2007-10-30 22:00:00,0.95275,0.9531,0.95225,0.9524,1787100001.0
2007-10-30 22:05:00,0.9524,0.95245,0.95225,0.95245,1312700001.0
2007-10-30 22:10:00,0.9524,0.95335,0.9524,0.9532,2492199998.0
2007-10-30 22:15:00,0.95315,0.9533,0.95275,0.953,1265000005.0
2007-10-30 22:20:00,0.953,0.9532,0.9523,0.9525,1288000000.0
2007-10-30 22:25:00,0.9525,0.9525,0.95225,0.9525,1114299986.0
2007-10-30 22:30:00,0.9525,0.9527,0.95235,0.95265,800199999.0
2007-10-30 22:35:00,0.95265,0.95305,0.9524,0.95305,946900003.0
2007-10-30 22:40:00,0.95305,0.95305,0.9525,0.9526,650699999.0
2007-10-30 22:45:00,0.9526,0.95265,0.9525,0.9526,530200000.0
2007-10-30 22:50:00,0.9526,0.9533,0.95255,0.9533,1064699999.0
2007-10-30 22:55:00,0.95325,0.9539,0.9531,0.95375,1520400007.0
2007-10-30 23:00:00,0.95365,0.9537,0.95295,0.9533,1237200000.0
2007-10-30 23:05:00,0.9532,0.9533,0.95245,0.95285,680300000.0
2007-10-30 23:10:00,0.95285,0.953,0.95265,0.95295,935300001.0
2007-10-30 23:15:00,0.95295,0.953,0.95265,0.953,800300000.0
2007-10-30 23:20:00,0.953,0.9531,0.9529,0.953,249700000.0
2007-10-30 23:25:00,0.953,0.953,0.95275,0.9528,164300000.0
2007-10-30 23:30:00,0.95275,0.953,0.95265,0.95295,1648100003.0
2007-10-30 23:35:00,0.95295,0.9531,0.9527,0.95285,276600000.0
2007-10-30 23:40:00,0.95285,0.953,0.95275,0.95285,273000000.0
2007-10-30 23:45:00,0.95285,0.953,0.9528,0.95285,296900000.0
2007-10-30 23:50:00,0.95275,0.9531,0.95255,0.95295,896200000.0
2007-10-30 23:55:00,0.953,0.953,0.9526,0.95275,483900000.0
2007-10-31 00:00:00,0.95275,0.9533,0.9526,0.95325,806000000.0
2007-10-31 00:05:00,0.95325,0.95375,0.9532,0.9534,769400000.0
2007-10-31 00:10:00,0.95335,0.9534,0.95305,0.95315,307300000.0
2007-10-31 00:15:00,0.95315,0.9533,0.95305,0.95315,322800000.0
2007-10-31 00:20:00,0.95315,0.9537,0.95315,0.9534,909700000.0
2007-10-31 00:25:00,0.9534,0.9538,0.95305,0.9532,884700000.0
2007-10-31 00:30:00,0.95315,0.9534,0.95315,0.9534,345600000.0
2007-10-31 00:35:00,0.9533,0.9533,0.95315,0.9533,144900000.0
2007-10-31 00:40:00,0.9533,0.9533,0.95315,0.95325,141800000.0
2007-10-31 00:45:00,0.95325,0.9534,0.95315,0.9533,404000000.0
2007-10-31 00:50:00,0.9533,0.9533,0.9531,0.9532,433000000.0
2007-10-31 00:55:00,0.9532,0.9532,0.95315,0.9532,368200000.0
2007-10-31 01:00:00,0.95315,0.9537,0.95305,0.9535,831900000.0
2007-10-31 01:05:00,0.9535,0.9538,0.9534,0.9537,887700000.0
2007-10-31 01:10:00,0.9537,0.9537,0.9535,0.9537,634500000.0
2007-10-31 01:15:00,0.95355,0.954,0.9534,0.95355,1537900000.0
2007-10-31 01:20:00,0.95355,0.9537,0.95335,0.95335,518300000.0
2007-10-31 01:25:00,0.95335,0.9537,0.95335,0.9534,839600000.0
2007-10-31 01:30:00,0.9534,0.9536,0.95335,0.9534,272100000.0
2007-10-31 01:35:00,0.9534,0.9537,0.95335,0.9537,524200000.0
2007-10-31 01:40:00,0.9537,0.9537,0.9534,0.9536,502800000.0
2007-10-31 01:45:00,0.95345,0.9536,0.95335,0.95345,500600000.0
2007-10-31 01:50:00,0.9534,0.9536,0.9534,0.9534,303000000.0
2007-10-31 01:55:00,0.9534,0.95345,0.95335,0.95345,401700000.0
2007-10-31 02:00:00,0.9534,0.9536,0.95335,0.95335,550399999.0
2007-10-31 02:05:00,0.95335,0.9535,0.9533,0.9535,3184699997.0
2007-10-31 02:10:00,0.95335,0.9535,0.95325,0.9533,3395200000.0
2007-10-31 02:15:00,0.95335,0.9537,0.95335,0.9536,604100000.0
2007-10-31 02:20:00,0.9536,0.9536,0.95335,0.9535,2834799999.0
2007-10-31 02:25:00,0.9535,0.9538,0.95335,0.9537,1574200000.0
2007-10-31 02:30:00,0.9535,0.954,0.95345,0.95365,786099998.0
2007-10-31 02:35:00,0.9537,0.9538,0.95355,0.9537,368700000.0
2007-10-31 02:40:00,0.9537,0.9537,0.9534,0.9535,719800000.0
2007-10-31 02:45:00,0.9535,0.9537,0.9533,0.95355,786199999.0
2007-10-31 02:50:00,0.9537,0.954,0.95345,0.9538,1327600010.0
2007-10-31 02:55:00,0.9537,0.9538,0.95345,0.9535,2171400001.0
2007-10-31 03:00:00,0.95345,0.95355,0.95315,0.95315,705700000.0
2007-10-31 03:05:00,0.9532,0.9535,0.95315,0.9535,636300000.0
2007-10-31 03:10:00,0.9535,0.9541,0.95335,0.9538,765800000.0
2007-10-31 03:15:00,0.9538,0.9541,0.95365,0.95385,884899997.0
2007-10-31 03:20:00,0.95385,0.954,0.95375,0.9539,422200000.0
2007-10-31 03:25:00,0.9539,0.954,0.9532,0.95345,814200000.0
2007-10-31 03:30:00,0.95345,0.9535,0.95335,0.95335,1070400000.0
2007-10-31 03:35:00,0.95335,0.9534,0.9533,0.95335,226500000.0
2007-10-31 03:40:00,0.9533,0.9534,0.95292,0.95335,342700000.0
2007-10-31 03:45:00,0.95335,0.9535,0.95318,0.9535,480799994.0
2007-10-31 03:50:00,0.95345,0.9535,0.95345,0.95345,277800000.0
2007-10-31 03:55:00,0.95345,0.9536,0.95345,0.9535,296700000.0
2007-10-31 04:00:00,0.9535,0.9537,0.95318,0.9536,264900000.0
2007-10-31 04:05:00,0.9536,0.9537,0.9532,0.9536,778700000.0
2007-10-31 04:10:00,0.9536,0.9538,0.9535,0.9538,604100000.0
2007-10-31 04:15:00,0.9538,0.9538,0.95355,0.9537,516800000.0
2007-10-31 04:20:00,0.9537,0.9538,0.95355,0.95365,345400000.0
2007-10-31 04:25:00,0.95365,0.9537,0.9535,0.95355,247500000.0
2007-10-31 04:30:00,0.95355,0.9538,0.95345,0.95355,712799998.0
2007-10-31 04:35:00,0.95355,0.95365,0.95335,0.95335,338600000.0
2007-10-31 04:40:00,0.95335,0.9534,0.95325,0.95335,523400000.0
2007-10-31 04:45:00,0.95335,0.9535,0.9533,0.95335,821999999.0
2007-10-31 04:50:00,0.95335,0.9535,0.9533,0.95335,212099994.0
2007-10-31 04:55:00,0.95335,0.9536,0.95325,0.95345,465400000.0
2007-10-31 05:00:00,0.95345,0.9536,0.9534,0.95345,369900000.0
2007-10-31 05:05:00,0.95345,0.9536,0.9534,0.9536,680200003.0
2007-10-31 05:10:00,0.9536,0.9536,0.9534,0.9536,530100000.0
2007-10-31 05:15:00,0.9534,0.9536,0.95335,0.9536,917200000.0
2007-10-31 05:20:00,0.9536,0.9536,0.95325,0.95335,1435400006.0
2007-10-31 05:25:00,0.95322,0.9534,0.95318,0.95335,697500002.0
2007-10-31 05:30:00,0.95335,0.9535,0.9533,0.95335,809200003.0
2007-10-31 05:35:00,0.95335,0.9534,0.95325,0.95335,808500001.0
2007-10-31 05:40:00,0.95335,0.9536,0.95325,0.9535,609200001.0
2007-10-31 05:45:00,0.9535,0.9541,0.9535,0.9536,933400000.0
2007-10-31 05:50:00,0.95355,0.954,0.95355,0.9539,781900000.0
2007-10-31 05:55:00,0.954,0.954,0.95355,0.95375,888000000.0
2007-10-31 06:00:00,0.9536,0.95375,0.95335,0.9535,712300000.0
2007-10-31 06:05:00,0.95345,0.9536,0.9534,0.95345,799600000.0
2007-10-31 06:10:00,0.95345,0.95365,0.9534,0.95345,297900000.0
2007-10-31 06:15:00,0.95345,0.95355,0.95335,0.95345,145600000.0
2007-10-31 06:20:00,0.95345,0.95355,0.95335,0.95355,184300000.0
2007-10-31 06:25:00,0.95355,0.95355,0.95335,0.95335,742400000.0
2007-10-31 06:30:00,0.95335,0.95355,0.95325,0.9535,466600000.0
2007-10-31 06:35:00,0.95335,0.9535,0.9533,0.95335,301400000.0
2007-10-31 06:40:00,0.95335,0.9537,0.9533,0.9537,415400000.0
2007-10-31 06:45:00,0.9537,0.954,0.95365,0.95375,968899999.0
2007-10-31 06:50:00,0.95375,0.954,0.95375,0.95385,523999996.0
2007-10-31 06:55:00,0.95385,0.9542,0.95375,0.95395,378700000.0
2007-10-31 07:00:00,0.9541,0.9541,0.95385,0.95395,258700000.0
2007-10-31 07:05:00,0.95395,0.95425,0.9539,0.9542,517000000.0
2007-10-31 07:10:00,0.9542,0.9543,0.9539,0.954,662700000.0
2007-10-31 07:15:00,0.954,0.9541,0.9539,0.95395,498500000.0
2007-10-31 07:20:00,0.95395,0.9541,0.9539,0.95395,272800000.0
2007-10-31 07:25:00,0.9539,0.9542,0.95385,0.9541,332899999.0
2007-10-31 07:30:00,0.9541,0.9543,0.9539,0.95395,401900000.0
2007-10-31 07:35:00,0.95395,0.9541,0.9539,0.9541,509000000.0
2007-10-31 07:40:00,0.9541,0.9541,0.9538,0.9539,414400000.0
2007-10-31 07:45:00,0.9539,0.9539,0.95365,0.95375,143000000.0
2007-10-31 07:50:00,0.95375,0.9542,0.95375,0.95405,546500000.0
2007-10-31 07:55:00,0.95405,0.9541,0.9538,0.9539,818700001.0
2007-10-31 08:00:00,0.9539,0.9542,0.95375,0.954,852400000.0
2007-10-31 08:05:00,0.95395,0.954,0.95361,0.9539,2179000000.0
2007-10-31 08:10:00,0.95375,0.954,0.9534,0.9538,1227500003.0
2007-10-31 08:15:00,0.9538,0.95385,0.95355,0.9538,1216800000.0
2007-10-31 08:20:00,0.9538,0.9542,0.95375,0.954,521500000.0
2007-10-31 08:25:00,0.954,0.9543,0.9538,0.95395,887799999.0
2007-10-31 08:30:00,0.954,0.9542,0.95392,0.95392,1718599995.0
2007-10-31 08:35:00,0.95405,0.95415,0.9532,0.9537,1715200000.0
2007-10-31 08:40:00,0.9537,0.9537,0.953,0.9534,1246700000.0
2007-10-31 08:45:00,0.9534,0.9536,0.95325,0.95335,880299998.0
2007-10-31 08:50:00,0.9534,0.9535,0.9528,0.95295,1133899998.0
2007-10-31 08:55:00,0.9529,0.9532,0.9529,0.95295,1215200000.0
2007-10-31 09:00:00,0.95295,0.953,0.9528,0.9528,1242699999.0
2007-10-31 09:05:00,0.9528,0.9529,0.95265,0.95265,1169300005.0
2007-10-31 09:10:00,0.95275,0.9529,0.95255,0.9527,1020999995.0
2007-10-31 09:15:00,0.9527,0.9528,0.95255,0.9527,961399997.0
2007-10-31 09:20:00,0.95265,0.9533,0.95255,0.953,2115800008.0
2007-10-31 09:25:00,0.953,0.9532,0.95255,0.9526,2195600000.0
2007-10-31 09:30:00,0.9526,0.9529,0.95255,0.95265,867248280.0
2007-10-31 09:35:00,0.95265,0.953,0.9526,0.953,1391200000.0
2007-10-31 09:40:00,0.953,0.95315,0.95285,0.953,638200000.0
2007-10-31 09:45:00,0.953,0.953,0.95265,0.9529,1240300000.0
2007-10-31 09:50:00,0.9529,0.95355,0.95285,0.9535,1095000000.0
2007-10-31 09:55:00,0.95355,0.95415,0.95345,0.9537,2258799997.0
2007-10-31 10:00:00,0.9537,0.9541,0.95355,0.95365,2316199991.0
2007-10-31 10:05:00,0.9537,0.954,0.95345,0.95395,1008100000.0
2007-10-31 10:10:00,0.95395,0.95435,0.9538,0.95425,1522399998.0
2007-10-31 10:15:00,0.95425,0.95435,0.9542,0.95435,680900000.0
2007-10-31 10:20:00,0.95435,0.9546,0.9543,0.9546,990600000.0
2007-10-31 10:25:00,0.95465,0.95475,0.95435,0.9546,1544800000.0
2007-10-31 10:30:00,0.9546,0.95485,0.9545,0.9548,884572216.0
2007-10-31 10:35:00,0.9548,0.9548,0.9544,0.95445,675700000.0
2007-10-31 10:40:00,0.95445,0.9546,0.9542,0.9545,2086799998.0
2007-10-31 10:45:00,0.95445,0.9548,0.9544,0.9548,1987299994.0
2007-10-31 10:50:00,0.9548,0.9548,0.95465,0.9547,1883800002.0
2007-10-31 10:55:00,0.9547,0.9564,0.95465,0.9564,2847200001.0
2007-10-31 11:00:00,0.9563,0.9565,0.9548,0.955,2469099998.0
2007-10-31 11:05:00,0.955,0.95525,0.95495,0.9551,1157999999.0
2007-10-31 11:10:00,0.9553,0.95585,0.95515,0.95555,2307899999.0
2007-10-31 11:15:00,0.95555,0.95575,0.95545,0.9556,1757399993.0
2007-10-31 11:20:00,0.9556,0.9557,0.955,0.9551,1872700004.0
2007-10-31 11:25:00,0.9551,0.9553,0.9548,0.95485,1735300001.0
2007-10-31 11:30:00,0.95485,0.9552,0.95475,0.9551,1518099999.0
2007-10-31 11:35:00,0.95515,0.9557,0.95515,0.95555,2128600004.0
2007-10-31 11:40:00,0.95555,0.95565,0.955,0.95515,1662500004.0
2007-10-31 11:45:00,0.95515,0.9552,0.9546,0.9551,1844000001.0
2007-10-31 11:50:00,0.9551,0.9551,0.9547,0.9548,1666100000.0
2007-10-31 11:55:00,0.9548,0.9556,0.95465,0.9551,2354500009.0
2007-10-31 12:00:00,0.9551,0.9553,0.9545,0.95485,2292899999.0
2007-10-31 12:05:00,0.95485,0.95495,0.9546,0.95475,989300001.0
2007-10-31 12:10:00,0.95475,0.955,0.9546,0.9547,943900002.0
2007-10-31 12:15:00,0.9547,0.9552,0.9547,0.9549,2526100010.0
2007-10-31 12:20:00,0.9549,0.95505,0.9547,0.95495,1078200005.0
2007-10-31 12:25:00,0.95495,0.95495,0.9547,0.95475,641100000.0
2007-10-31 12:30:00,0.9547,0.95485,0.9545,0.9545,671600000.0
2007-10-31 12:35:00,0.9545,0.95485,0.9538,0.95405,1122200003.0
2007-10-31 12:40:00,0.95405,0.9541,0.95365,0.95375,1318800000.0
2007-10-31 12:45:00,0.95365,0.9541,0.95365,0.95385,709700000.0
2007-10-31 12:50:00,0.95385,0.95385,0.9532,0.95325,1622000001.0
2007-10-31 12:55:00,0.95325,0.9536,0.952,0.9531,2507599999.0
2007-10-31 13:00:00,0.953,0.9538,0.9529,0.9532,2108399987.0
2007-10-31 13:05:00,0.9532,0.95345,0.9529,0.95295,1587990187.0
2007-10-31 13:10:00,0.953,0.9531,0.95285,0.95295,511500000.0
2007-10-31 13:15:00,0.95295,0.9538,0.9529,0.9536,1176014596.0
2007-10-31 13:20:00,0.9536,0.9537,0.95325,0.9533,853000001.0
2007-10-31 13:25:00,0.9533,0.9533,0.95305,0.9533,722700005.0
2007-10-31 13:30:00,0.9533,0.9534,0.9528,0.9528,715500000.0
2007-10-31 13:35:00,0.9529,0.9531,0.9524,0.9525,817510532.0
2007-10-31 13:40:00,0.9525,0.9528,0.95245,0.95275,813600001.0
2007-10-31 13:45:00,0.95265,0.953,0.95265,0.95295,1233499996.0
2007-10-31 13:50:00,0.95295,0.9531,0.9529,0.953,748600000.0
2007-10-31 13:55:00,0.953,0.9532,0.9527,0.9528,1353900001.0
2007-10-31 14:00:00,0.9528,0.95375,0.95275,0.95345,1472800000.0
2007-10-31 14:05:00,0.95345,0.95345,0.95275,0.95285,2160399992.0
2007-10-31 14:10:00,0.95285,0.95295,0.95255,0.95275,1079699998.0
2007-10-31 14:15:00,0.95275,0.95345,0.95265,0.95305,2394099994.0
2007-10-31 14:20:00,0.95305,0.95305,0.95245,0.9525,3020800002.0
2007-10-31 14:25:00,0.9525,0.95275,0.9523,0.95265,2139100001.0
2007-10-31 14:30:00,0.95255,0.95295,0.95205,0.95285,3689899988.0
2007-10-31 14:35:00,0.9528,0.95425,0.9528,0.95335,3420400000.0
2007-10-31 14:40:00,0.95335,0.95425,0.95335,0.9535,3100799994.0
2007-10-31 14:45:00,0.9535,0.9538,0.9533,0.95365,3101300001.0
2007-10-31 14:50:00,0.9537,0.9537,0.95315,0.95315,2054400000.0
2007-10-31 14:55:00,0.95315,0.9536,0.95285,0.9536,1303499999.0
2007-10-31 15:00:00,0.9536,0.95365,0.95315,0.95335,2429499999.0
2007-10-31 15:05:00,0.95335,0.95335,0.95275,0.9529,2725499999.0
2007-10-31 15:10:00,0.9529,0.95315,0.95275,0.9529,1402700001.0
2007-10-31 15:15:00,0.9529,0.9532,0.95265,0.9527,2704000012.0
2007-10-31 15:20:00,0.9527,0.9527,0.95065,0.9513,4458499997.0
2007-10-31 15:25:00,0.9513,0.9515,0.95115,0.9515,3175700001.0
2007-10-31 15:30:00,0.9515,0.9523,0.9508,0.9522,3306199996.0
2007-10-31 15:35:00,0.9522,0.9523,0.9514,0.9517,3658799997.0
2007-10-31 15:40:00,0.9517,0.95195,0.9514,0.9514,2373600000.0
2007-10-31 15:45:00,0.9514,0.9519,0.9512,0.9517,2336300000.0
2007-10-31 15:50:00,0.9517,0.9525,0.95165,0.95245,2781000005.0
2007-10-31 15:55:00,0.95245,0.95285,0.95205,0.95205,1855639770.0
2007-10-31 16:00:00,0.95205,0.9523,0.95165,0.952,3547599998.0
2007-10-31 16:05:00,0.95195,0.95215,0.95175,0.9518,2370200004.0
2007-10-31 16:10:00,0.9518,0.9519,0.9516,0.9518,2184099999.0
2007-10-31 16:15:00,0.9518,0.9522,0.95155,0.9518,2770999995.0
2007-10-31 16:20:00,0.9518,0.9521,0.95175,0.95185,1960599997.0
2007-10-31 16:25:00,0.95185,0.95195,0.9516,0.9519,1971599998.0
2007-10-31 16:30:00,0.95185,0.9519,0.9511,0.9516,3585249999.0
2007-10-31 16:35:00,0.9516,0.9517,0.951,0.9511,3776599997.0
2007-10-31 16:40:00,0.9511,0.9514,0.9508,0.9508,3727000005.0
2007-10-31 16:45:00,0.9508,0.951,0.95055,0.951,3883242453.0
2007-10-31 16:50:00,0.951,0.9511,0.9504,0.95105,2117900000.0
2007-10-31 16:55:00,0.95105,0.9514,0.9509,0.9511,2509000001.0
2007-10-31 17:00:00,0.9511,0.9514,0.9506,0.9506,2788100000.0
2007-10-31 17:05:00,0.9506,0.9511,0.9502,0.9506,3102199998.0
2007-10-31 17:10:00,0.9506,0.9511,0.95055,0.9507,2986200002.0
2007-10-31 17:15:00,0.9508,0.951,0.9506,0.9509,2012500000.0
2007-10-31 17:20:00,0.9509,0.951,0.9506,0.9507,2281099994.0
2007-10-31 17:25:00,0.9508,0.9508,0.9498,0.9505,3939499995.0
2007-10-31 17:30:00,0.9505,0.9508,0.95035,0.9506,2597600000.0
2007-10-31 17:35:00,0.9506,0.9508,0.9505,0.9507,2296200000.0
2007-10-31 17:40:00,0.9507,0.9509,0.9506,0.95065,2190450000.0
2007-10-31 17:45:00,0.95065,0.951,0.9499,0.9499,3328400000.0
2007-10-31 17:50:00,0.9499,0.9504,0.94935,0.94995,4872100000.0
2007-10-31 17:55:00,0.95015,0.95015,0.9495,0.9496,3865000002.0
2007-10-31 18:00:00,0.9496,0.9502,0.9495,0.9498,4200599997.0
2007-10-31 18:05:00,0.9498,0.95,0.94965,0.9499,3024899997.0
2007-10-31 18:10:00,0.9499,0.9499,0.9495,0.9497,2853400001.0
2007-10-31 18:15:00,0.9497,0.9497,0.9488,0.9488,3194650001.0
2007-10-31 18:20:00,0.9488,0.9498,0.9488,0.9494,4210999998.0
2007-10-31 18:25:00,0.9494,0.95,0.94925,0.94985,3447499998.0
2007-10-31 18:30:00,0.9498,0.94995,0.9496,0.9497,4559300013.0
2007-10-31 18:35:00,0.9497,0.94995,0.9495,0.9496,2661399991.0
2007-10-31 18:40:00,0.94965,0.9501,0.94965,0.95005,4373900009.0
2007-10-31 18:45:00,0.95005,0.95035,0.9499,0.9502,947200001.0
2007-10-31 18:50:00,0.9502,0.95145,0.94995,0.95065,3179300000.0
2007-10-31 18:55:00,0.95065,0.95065,0.9502,0.95055,1988899991.0
2007-10-31 19:00:00,0.95055,0.9508,0.95035,0.9505,2924800017.0
2007-10-31 19:05:00,0.9505,0.95065,0.9505,0.9506,1085500005.0
2007-10-31 19:10:00,0.9506,0.95115,0.95055,0.951,1427599997.0
2007-10-31 19:15:00,0.951,0.95105,0.95025,0.9504,2819799992.0
2007-10-31 19:20:00,0.95045,0.95095,0.9503,0.95035,3258200001.0
2007-10-31 19:25:00,0.95035,0.95075,0.9503,0.95055,1983099994.0
2007-10-31 19:30:00,0.9505,0.95085,0.9505,0.95065,1931200001.0
2007-10-31 19:35:00,0.95065,0.95085,0.9504,0.95075,1437599995.0
2007-10-31 19:40:00,0.95065,0.95085,0.95035,0.95045,2079900001.0
2007-10-31 19:45:00,0.95045,0.95065,0.95045,0.95055,1284299998.0
2007-10-31 19:50:00,0.95055,0.95065,0.95,0.95005,3210699997.0
2007-10-31 19:55:00,0.95005,0.95025,0.94975,0.9499,2721099980.0
2007-10-31 20:00:00,0.9499,0.9509,0.9499,0.9507,2993600010.0
2007-10-31 20:05:00,0.9507,0.9508,0.9505,0.9508,1798400000.0
2007-10-31 20:10:00,0.9508,0.95115,0.95015,0.9509,1326300000.0
2007-10-31 20:15:00,0.9509,0.953,0.95035,0.951,2756499997.0
2007-10-31 20:20:00,0.951,0.9517,0.95025,0.9517,3272499998.0
2007-10-31 20:25:00,0.95165,0.95225,0.95025,0.9505,2881100000.0
2007-10-31 20:30:00,0.9505,0.9505,0.9484,0.9485,3879099999.0
2007-10-31 20:35:00,0.9485,0.9491,0.94795,0.948,3305499998.0
2007-10-31 20:40:00,0.94795,0.94825,0.9469,0.94705,4249099988.0
2007-10-31 20:45:00,0.947,0.9471,0.9459,0.9465,3902200001.0
2007-10-31 20:50:00,0.9465,0.9469,0.9457,0.9459,3040300002.0
2007-10-31 20:55:00,0.9458,0.9462,0.9457,0.94585,2638700000.0
2007-10-31 21:00:00,0.9458,0.9465,0.9458,0.9463,2993449999.0
2007-10-31 21:05:00,0.9463,0.9473,0.9463,0.947,3786899999.0
2007-10-31 21:10:00,0.947,0.947,0.94635,0.94645,3134999999.0
2007-10-31 21:15:00,0.94645,0.9468,0.9464,0.94645,2044200000.0
2007-10-31 21:20:00,0.9465,0.94765,0.9465,0.9468,2553350000.0
2007-10-31 21:25:00,0.9468,0.94705,0.94625,0.9465,2668499999.0
2007-10-31 21:30:00,0.9465,0.94685,0.94645,0.94665,1388600000.0
2007-10-31 21:35:00,0.9466,0.9467,0.9458,0.9462,1125900000.0
2007-10-31 21:40:00,0.9462,0.9464,0.9452,0.9452,1726700001.0
2007-10-31 21:45:00,0.9452,0.9461,0.94505,0.94575,3674699997.0
2007-10-31 21:50:00,0.94575,0.94585,0.94415,0.94445,2698399999.0
2007-10-31 21:55:00,0.9445,0.9448,0.9439,0.94455,3091800001.0
2007-10-31 22:00:00,0.9446,0.9447,0.9435,0.9438,2972600000.0
2007-10-31 22:05:00,0.94385,0.9443,0.94385,0.944,928362000.0
2007-10-31 22:10:00,0.944,0.94415,0.942,0.94265,2264496000.0
2007-10-31 22:15:00,0.9425,0.9429,0.94175,0.94275,2472499994.0
2007-10-31 22:20:00,0.94275,0.94275,0.9421,0.9426,2119200007.0
2007-10-31 22:25:00,0.9426,0.9427,0.9423,0.9425,1497900000.0
2007-10-31 22:30:00,0.9425,0.9426,0.94215,0.94255,1621500002.0
2007-10-31 22:35:00,0.94255,0.9432,0.94255,0.94305,1820499999.0
2007-10-31 22:40:00,0.94305,0.9432,0.94265,0.94295,1935800007.0
2007-10-31 22:45:00,0.943,0.9436,0.94265,0.943,2647800000.0
2007-10-31 22:50:00,0.9429,0.9431,0.94255,0.9429,1833300017.0
2007-10-31 22:55:00,0.9429,0.943,0.94255,0.9429,674800000.0
2007-10-31 23:00:00,0.9428,0.9431,0.94255,0.943,654500000.0
2007-10-31 23:05:00,0.943,0.9431,0.9425,0.9431,954100000.0
2007-10-31 23:10:00,0.9431,0.94335,0.94285,0.94335,724600000.0
2007-10-31 23:15:00,0.94335,0.9443,0.9433,0.94395,318400000.0
2007-10-31 23:20:00,0.9441,0.9444,0.9429,0.9439,831499999.0
2007-10-31 23:25:00,0.94375,0.944,0.94295,0.9431,234100000.0
2007-10-31 23:30:00,0.94295,0.9435,0.94295,0.9435,290500000.0
2007-10-31 23:35:00,0.9435,0.944,0.94255,0.94325,1401599996.0
2007-10-31 23:40:00,0.9433,0.94425,0.94325,0.9437,806100000.0
2007-10-31 23:45:00,0.94375,0.94385,0.94275,0.9431,367700000.0
2007-10-31 23:50:00,0.9431,0.9431,0.9421,0.94275,486199998.0
2007-10-31 23:55:00,0.94275,0.943,0.9426,0.943,258500000.0
2007-11-01 00:00:00,0.943,0.9435,0.943,0.94345,318500000.0
2007-11-01 00:05:00,0.94345,0.9435,0.94305,0.9432,165300000.0
2007-11-01 00:10:00,0.9432,0.9434,0.94315,0.94335,384000000.0
2007-11-01 00:15:00,0.94335,0.9435,0.94335,0.9435,365500000.0
2007-11-01 00:20:00,0.9435,0.94385,0.94345,0.9435,592800000.0
2007-11-01 00:25:00,0.9435,0.9439,0.9435,0.9438,995900000.0
2007-11-01 00:30:00,0.94385,0.94395,0.94365,0.94385,584699999.0
2007-11-01 00:35:00,0.94385,0.94385,0.94335,0.9435,829800000.0
2007-11-01 00:40:00,0.94355,0.9439,0.94345,0.94375,303100000.0
2007-11-01 00:45:00,0.94375,0.94395,0.94365,0.94385,406600000.0
2007-11-01 00:50:00,0.9439,0.94415,0.9438,0.9441,592000000.0
2007-11-01 00:55:00,0.9441,0.94425,0.94385,0.94425,325500000.0
2007-11-01 01:00:00,0.94415,0.94515,0.94415,0.94475,1288700000.0
2007-11-01 01:05:00,0.94475,0.94485,0.9442,0.9446,1616299999.0
2007-11-01 01:10:00,0.94465,0.945,0.94465,0.94485,473300000.0
2007-11-01 01:15:00,0.94485,0.9454,0.9447,0.9454,2231000000.0
2007-11-01 01:20:00,0.9454,0.94635,0.94515,0.94585,3365799999.0
2007-11-01 01:25:00,0.9459,0.94685,0.9459,0.9463,1421100000.0
2007-11-01 01:30:00,0.9463,0.94635,0.94595,0.946,1734300002.0
2007-11-01 01:35:00,0.946,0.94605,0.94585,0.94605,501400000.0
2007-11-01 01:40:00,0.94605,0.9468,0.946,0.94655,1400400000.0
2007-11-01 01:45:00,0.9465,0.94685,0.94635,0.9468,910400002.0
2007-11-01 01:50:00,0.9468,0.94685,0.9466,0.94665,735400000.0
2007-11-01 01:55:00,0.94665,0.94695,0.9466,0.94685,952200004.0
2007-11-01 02:00:00,0.94685,0.94695,0.9466,0.9468,489200001.0
2007-11-01 02:05:00,0.9468,0.94695,0.94675,0.94675,545400000.0
2007-11-01 02:10:00,0.9467,0.9467,0.94665,0.94665,206300000.0
2007-11-01 02:15:00,0.94665,0.94665,0.94635,0.9466,1576899999.0
2007-11-01 02:20:00,0.9466,0.94685,0.946,0.9462,931600002.0
2007-11-01 02:25:00,0.9462,0.9467,0.94605,0.94605,557900000.0
2007-11-01 02:30:00,0.9461,0.9466,0.946,0.94605,1017300005.0
2007-11-01 02:35:00,0.94605,0.94615,0.94585,0.9461,805100000.0
2007-11-01 02:40:00,0.9461,0.94615,0.94595,0.94605,637100000.0
2007-11-01 02:45:00,0.9461,0.94615,0.946,0.9461,536200000.0
2007-11-01 02:50:00,0.9461,0.94665,0.946,0.94635,978199999.0
2007-11-01 02:55:00,0.9464,0.9464,0.94515,0.9455,1803100000.0
2007-11-01 03:00:00,0.9455,0.94555,0.94545,0.94545,725499997.0
2007-11-01 03:05:00,0.94545,0.94555,0.9452,0.94525,1188200003.0
2007-11-01 03:10:00,0.94525,0.94545,0.9452,0.9453,683300000.0
2007-11-01 03:15:00,0.9453,0.94575,0.9453,0.94575,1116299999.0
2007-11-01 03:20:00,0.94575,0.94605,0.94575,0.94605,600300000.0
2007-11-01 03:25:00,0.94605,0.94645,0.946,0.94645,1487100004.0
2007-11-01 03:30:00,0.94645,0.94675,0.94635,0.94665,407370000.0
2007-11-01 03:35:00,0.94665,0.94675,0.9464,0.94645,292240001.0
2007-11-01 03:40:00,0.94645,0.94665,0.94615,0.94655,1234900003.0
2007-11-01 03:45:00,0.9465,0.9465,0.94625,0.94625,690100000.0
2007-11-01 03:50:00,0.94625,0.94645,0.94585,0.946,966000001.0
2007-11-01 03:55:00,0.946,0.94615,0.94595,0.94605,557099999.0
2007-11-01 04:00:00,0.946,0.94615,0.94595,0.9461,483300001.0
2007-11-01 04:05:00,0.9461,0.9461,0.94595,0.946,158700000.0
2007-11-01 04:10:00,0.94595,0.94605,0.9459,0.94605,364400000.0
2007-11-01 04:15:00,0.94605,0.94605,0.94595,0.94595,485500000.0
2007-11-01 04:20:00,0.94595,0.94605,0.94575,0.9458,886000000.0
2007-11-01 04:25:00,0.9458,0.94585,0.9455,0.94565,794500001.0
2007-11-01 04:30:00,0.9457,0.9457,0.9452,0.94535,1030299999.0
2007-11-01 04:35:00,0.94535,0.94595,0.94535,0.9457,1600499992.0
2007-11-01 04:40:00,0.94575,0.94575,0.9455,0.94555,509700000.0
2007-11-01 04:45:00,0.94555,0.94555,0.9455,0.94555,274400000.0
2007-11-01 04:50:00,0.94555,0.9457,0.94545,0.9455,656800000.0
2007-11-01 04:55:00,0.9455,0.94575,0.9454,0.94545,424100000.0
2007-11-01 05:00:00,0.94545,0.94565,0.9454,0.94545,591100000.0
2007-11-01 05:05:00,0.94545,0.94555,0.9454,0.94555,416199994.0
2007-11-01 05:10:00,0.94555,0.94565,0.94545,0.9455,531200000.0
2007-11-01 05:15:00,0.9455,0.94555,0.94545,0.94555,641500000.0
2007-11-01 05:20:00,0.94555,0.94565,0.94545,0.9455,518999999.0
2007-11-01 05:25:00,0.9455,0.94575,0.94545,0.94565,543300000.0
2007-11-01 05:30:00,0.94565,0.9457,0.9455,0.94555,597100000.0
2007-11-01 05:35:00,0.94555,0.94575,0.94555,0.94575,232700000.0
2007-11-01 05:40:00,0.94575,0.94575,0.9455,0.94555,625000000.0
2007-11-01 05:45:00,0.94555,0.94585,0.9455,0.9456,352600002.0
2007-11-01 05:50:00,0.9456,0.9457,0.9451,0.94515,454400000.0
2007-11-01 05:55:00,0.94515,0.9454,0.945,0.94535,275400000.0
2007-11-01 06:00:00,0.94535,0.94535,0.945,0.94505,213700000.0
2007-11-01 06:05:00,0.94505,0.9451,0.94475,0.94475,697800001.0
2007-11-01 06:10:00,0.94475,0.9448,0.9436,0.94425,1034700001.0
2007-11-01 06:15:00,0.94425,0.9444,0.94415,0.94425,381200000.0
2007-11-01 06:20:00,0.94425,0.94485,0.94425,0.9446,884400004.0
2007-11-01 06:25:00,0.9446,0.94475,0.94455,0.9447,878900001.0
2007-11-01 06:30:00,0.9447,0.94525,0.9446,0.94525,1258299994.0
2007-11-01 06:35:00,0.94525,0.94525,0.9449,0.9449,468100000.0
2007-11-01 06:40:00,0.94495,0.94505,0.94485,0.9449,371100000.0
2007-11-01 06:45:00,0.9449,0.94505,0.94425,0.94445,694900000.0
2007-11-01 06:50:00,0.94445,0.94445,0.94405,0.9442,594600000.0
2007-11-01 06:55:00,0.94425,0.94465,0.944,0.9441,909700000.0
2007-11-01 07:00:00,0.944,0.94445,0.944,0.9444,1229200000.0
2007-11-01 07:05:00,0.9444,0.94485,0.9444,0.9446,965500001.0
2007-11-01 07:10:00,0.94465,0.94475,0.94455,0.9447,1084599991.0
2007-11-01 07:15:00,0.9448,0.94485,0.9446,0.9447,565699999.0
2007-11-01 07:20:00,0.9447,0.9447,0.94455,0.94455,681699996.0
2007-11-01 07:25:00,0.94465,0.94465,0.9442,0.9442,662700000.0
2007-11-01 07:30:00,0.9442,0.9443,0.94405,0.94405,440600000.0
2007-11-01 07:35:00,0.94405,0.94405,0.94385,0.94385,795400000.0
2007-11-01 07:40:00,0.9439,0.94415,0.94385,0.9439,990000000.0
2007-11-01 07:45:00,0.9439,0.9443,0.94385,0.9443,924399992.0
2007-11-01 07:50:00,0.9443,0.9443,0.94405,0.94415,199400000.0
2007-11-01 07:55:00,0.9441,0.9442,0.9441,0.94415,127300000.0
2007-11-01 08:00:00,0.94415,0.94425,0.94405,0.94425,231800000.0
2007-11-01 08:05:00,0.94425,0.9444,0.9441,0.94435,529400000.0
2007-11-01 08:10:00,0.94435,0.94455,0.94415,0.94435,724700000.0
2007-11-01 08:15:00,0.94435,0.9445,0.94405,0.94405,303400000.0
2007-11-01 08:20:00,0.94405,0.94515,0.944,0.9447,1216999994.0
2007-11-01 08:25:00,0.9447,0.94515,0.94455,0.9447,1738800000.0
2007-11-01 08:30:00,0.9447,0.9451,0.94455,0.94465,635499999.0
2007-11-01 08:35:00,0.94465,0.94575,0.94465,0.94515,1042799997.0
2007-11-01 08:40:00,0.9451,0.94515,0.944,0.94425,904199995.0
2007-11-01 08:45:00,0.94425,0.9444,0.94425,0.94425,350299998.0
2007-11-01 08:50:00,0.94425,0.9447,0.94425,0.94445,484100000.0
2007-11-01 08:55:00,0.9445,0.94475,0.9444,0.94475,607700000.0
2007-11-01 09:00:00,0.94475,0.9452,0.9447,0.9449,1114100007.0
2007-11-01 09:05:00,0.94495,0.9451,0.9447,0.94485,3113100076.0
2007-11-01 09:10:00,0.94485,0.945,0.9446,0.94475,4740999958.0
2007-11-01 09:15:00,0.94475,0.945,0.9446,0.94465,4755599977.0
2007-11-01 09:20:00,0.94465,0.94495,0.94455,0.94485,4586099980.0
2007-11-01 09:25:00,0.94485,0.9452,0.94475,0.9452,2248300000.0
2007-11-01 09:30:00,0.9452,0.94545,0.9448,0.94545,1019400006.0
2007-11-01 09:35:00,0.94545,0.9456,0.94505,0.9452,1800999990.0
2007-11-01 09:40:00,0.9452,0.9458,0.94515,0.9456,1294200000.0
2007-11-01 09:45:00,0.9456,0.94595,0.94555,0.94575,818399994.0
2007-11-01 09:50:00,0.94575,0.94605,0.9457,0.94595,501900000.0
2007-11-01 09:55:00,0.94595,0.94605,0.94515,0.94535,2785799995.0
2007-11-01 10:00:00,0.94535,0.9462,0.9452,0.9461,2208500000.0
2007-11-01 10:05:00,0.9461,0.9461,0.94545,0.9459,1324799999.0
2007-11-01 10:10:00,0.9459,0.9464,0.9457,0.94635,3477000016.0
2007-11-01 10:15:00,0.94635,0.9466,0.9459,0.9461,2793900004.0
2007-11-01 10:20:00,0.94605,0.9468,0.94605,0.9465,2265200005.0
2007-11-01 10:25:00,0.9465,0.94655,0.9458,0.9458,1861300005.0
2007-11-01 10:30:00,0.9458,0.9461,0.945,0.94555,3085500003.0
2007-11-01 10:35:00,0.94565,0.9457,0.94485,0.94525,1892899999.0
2007-11-01 10:40:00,0.9453,0.9455,0.94515,0.94535,750700000.0
2007-11-01 10:45:00,0.9453,0.9454,0.94465,0.9447,1708000002.0
2007-11-01 10:50:00,0.9447,0.94535,0.94465,0.94505,2039500001.0
2007-11-01 10:55:00,0.94505,0.9451,0.94385,0.94405,3905423276.0
2007-11-01 11:00:00,0.944,0.9449,0.944,0.9446,2183300001.0
2007-11-01 11:05:00,0.9446,0.9448,0.94415,0.9444,2015053214.0
2007-11-01 11:10:00,0.9444,0.9447,0.94375,0.9442,2264600001.0
2007-11-01 11:15:00,0.9442,0.9447,0.94395,0.9444,2600899992.0
2007-11-01 11:20:00,0.9444,0.9447,0.944,0.9445,2219565333.0
2007-11-01 11:25:00,0.9446,0.9447,0.9443,0.9445,1622600001.0
2007-11-01 11:30:00,0.94445,0.94505,0.94445,0.9447,2049300000.0
2007-11-01 11:35:00,0.9447,0.9447,0.944,0.944,2656499993.0
2007-11-01 11:40:00,0.944,0.9443,0.9432,0.9437,2066344340.0
2007-11-01 11:45:00,0.9437,0.944,0.94355,0.9437,2400500000.0
2007-11-01 11:50:00,0.9437,0.9447,0.9437,0.9444,1807300000.0
2007-11-01 11:55:00,0.9444,0.9446,0.9439,0.9445,1175799998.0
2007-11-01 12:00:00,0.94445,0.94485,0.94445,0.9447,1693800003.0
2007-11-01 12:05:00,0.9447,0.94475,0.944,0.9441,589700000.0
2007-11-01 12:10:00,0.9441,0.94415,0.94325,0.9434,1787700003.0
2007-11-01 12:15:00,0.94345,0.9437,0.9429,0.9434,3251000004.0
2007-11-01 12:20:00,0.9434,0.944,0.94315,0.9437,3546194013.0
2007-11-01 12:25:00,0.9437,0.94465,0.9435,0.9442,2583300010.0
2007-11-01 12:30:00,0.9442,0.9451,0.9438,0.9451,2076899999.0
2007-11-01 12:35:00,0.9451,0.9456,0.9447,0.945,3736099996.0
2007-11-01 12:40:00,0.945,0.94515,0.9448,0.94505,1045400000.0
2007-11-01 12:45:00,0.94505,0.9455,0.9449,0.94525,1236900000.0
2007-11-01 12:50:00,0.94525,0.9458,0.94525,0.9455,2047300000.0
2007-11-01 12:55:00,0.94555,0.9456,0.94515,0.9456,1959200002.0
2007-11-01 13:00:00,0.9456,0.9462,0.94545,0.9458,1872665868.0
2007-11-01 13:05:00,0.9458,0.94635,0.94535,0.94595,2059483394.0
2007-11-01 13:10:00,0.94595,0.9465,0.94585,0.9464,2528949992.0
2007-11-01 13:15:00,0.94645,0.9468,0.9463,0.9463,3262399973.0
2007-11-01 13:20:00,0.9463,0.9466,0.94585,0.94585,2839300008.0
2007-11-01 13:25:00,0.94585,0.9459,0.94505,0.94515,1790100001.0
2007-11-01 13:30:00,0.94515,0.9453,0.9446,0.9452,1501026970.0
2007-11-01 13:35:00,0.9452,0.9454,0.94495,0.94515,1892499998.0
2007-11-01 13:40:00,0.9452,0.9453,0.945,0.9452,713500001.0
2007-11-01 13:45:00,0.94525,0.9453,0.94415,0.94415,1682399996.0
2007-11-01 13:50:00,0.94415,0.945,0.94415,0.9448,2942667960.0
2007-11-01 13:55:00,0.9448,0.9448,0.9436,0.9437,3160970780.0
2007-11-01 14:00:00,0.94365,0.944,0.94315,0.9433,3188699997.0
2007-11-01 14:05:00,0.9433,0.94345,0.9428,0.94305,2962700001.0
2007-11-01 14:10:00,0.94305,0.9431,0.9423,0.9431,3837799998.0
2007-11-01 14:15:00,0.9431,0.9438,0.94295,0.9438,2343599998.0
2007-11-01 14:20:00,0.9438,0.9447,0.94375,0.94435,5063300006.0
2007-11-01 14:25:00,0.94435,0.9445,0.9436,0.9438,3929917743.0
2007-11-01 14:30:00,0.9438,0.9443,0.94375,0.9438,1770475424.0
2007-11-01 14:35:00,0.9438,0.9445,0.94335,0.94425,3920549993.0
2007-11-01 14:40:00,0.94425,0.9447,0.94355,0.94445,3752099996.0
2007-11-01 14:45:00,0.94445,0.9459,0.94445,0.94535,3657005722.0
2007-11-01 14:50:00,0.94535,0.9465,0.94525,0.946,3824000001.0
2007-11-01 14:55:00,0.946,0.9463,0.94525,0.9459,2954089998.0
2007-11-01 15:00:00,0.9459,0.94675,0.9459,0.9465,4354300001.0
2007-11-01 15:05:00,0.9465,0.9474,0.94585,0.9469,3976500003.0
2007-11-01 15:10:00,0.9469,0.9476,0.9467,0.9473,4797900005.0
2007-11-01 15:15:00,0.9473,0.9483,0.94715,0.9481,6578700005.0
2007-11-01 15:20:00,0.9481,0.9483,0.9478,0.94795,4207400001.0
2007-11-01 15:25:00,0.94795,0.9481,0.94735,0.9477,2999350000.0
2007-11-01 15:30:00,0.9477,0.9486,0.9476,0.9485,4397127100.0
2007-11-01 15:35:00,0.94855,0.9494,0.94845,0.94915,3589199996.0
2007-11-01 15:40:00,0.9491,0.9496,0.9488,0.94955,3498760201.0
2007-11-01 15:45:00,0.94955,0.95155,0.94955,0.9507,4259349996.0
2007-11-01 15:50:00,0.9507,0.951,0.95,0.9504,4208199993.0
2007-11-01 15:55:00,0.9504,0.95095,0.94985,0.95015,5348649994.0
2007-11-01 16:00:00,0.95005,0.9517,0.94975,0.9511,4762623458.0
2007-11-01 16:05:00,0.9512,0.95145,0.9505,0.95065,5303099999.0
2007-11-01 16:10:00,0.9507,0.9514,0.9496,0.94965,3784499994.0
2007-11-01 16:15:00,0.94965,0.9512,0.9496,0.9512,3898799993.0
2007-11-01 16:20:00,0.9512,0.9514,0.9506,0.95085,3761500009.0
2007-11-01 16:25:00,0.95085,0.95085,0.94975,0.95035,4203599986.0
2007-11-01 16:30:00,0.95035,0.95085,0.95025,0.9503,3607770505.0
2007-11-01 16:35:00,0.9503,0.95035,0.94975,0.94975,5696499994.0
2007-11-01 16:40:00,0.94975,0.95075,0.94975,0.9504,7249999998.0
2007-11-01 16:45:00,0.95045,0.95055,0.95,0.9504,3940199990.0
2007-11-01 16:50:00,0.95035,0.95095,0.95015,0.95045,3525654411.0
2007-11-01 16:55:00,0.95045,0.95045,0.94935,0.9495,4643000005.0
2007-11-01 17:00:00,0.9495,0.95,0.9493,0.9497,3815000000.0
2007-11-01 17:05:00,0.9497,0.94985,0.94955,0.94965,2292449998.0
2007-11-01 17:10:00,0.94965,0.9499,0.94955,0.94975,2115900000.0
2007-11-01 17:15:00,0.94975,0.95065,0.94975,0.95005,3381700000.0
2007-11-01 17:20:00,0.9501,0.9502,0.94985,0.9501,2580399999.0
2007-11-01 17:25:00,0.9501,0.9503,0.94965,0.9501,3384700003.0
2007-11-01 17:30:00,0.9501,0.95075,0.95,0.9507,3778759990.0
2007-11-01 17:35:00,0.9507,0.9511,0.95055,0.95095,2914514297.0
2007-11-01 17:40:00,0.95095,0.95145,0.9509,0.95135,2084700000.0
2007-11-01 17:45:00,0.95135,0.95145,0.95095,0.9511,2546999998.0
2007-11-01 17:50:00,0.95115,0.9512,0.9504,0.9506,2032999997.0
2007-11-01 17:55:00,0.9506,0.9507,0.9497,0.9497,2373100000.0
2007-11-01 18:00:00,0.9497,0.9506,0.9495,0.9504,2915900005.0
2007-11-01 18:05:00,0.95035,0.9504,0.9493,0.94935,4540499995.0
2007-11-01 18:10:00,0.9493,0.9496,0.94845,0.9485,3626900000.0
2007-11-01 18:15:00,0.9485,0.9487,0.9473,0.94735,3865099999.0
2007-11-01 18:20:00,0.94735,0.9479,0.94705,0.9473,4020200009.0
2007-11-01 18:25:00,0.9473,0.9489,0.9473,0.94855,6282399999.0
2007-11-01 18:30:00,0.94855,0.94885,0.948,0.9483,5109300022.0
2007-11-01 18:35:00,0.9483,0.9484,0.9474,0.94745,2831897561.0
2007-11-01 18:40:00,0.9475,0.9475,0.9467,0.94715,3017000004.0
2007-11-01 18:45:00,0.94715,0.94855,0.94695,0.94845,3571799999.0
2007-11-01 18:50:00,0.9484,0.9485,0.94815,0.9484,1399800000.0
2007-11-01 18:55:00,0.94835,0.9484,0.9478,0.94815,1670700003.0
2007-11-01 19:00:00,0.94815,0.9489,0.94815,0.9489,2738499996.0
2007-11-01 19:05:00,0.9489,0.94935,0.94875,0.94875,2537399997.0
2007-11-01 19:10:00,0.94875,0.94875,0.94815,0.94815,2353700002.0
2007-11-01 19:15:00,0.94815,0.9482,0.94755,0.94765,2970500005.0
2007-11-01 19:20:00,0.94765,0.9478,0.94755,0.9477,1770200002.0
2007-11-01 19:25:00,0.9477,0.9482,0.9476,0.9478,2541500000.0
2007-11-01 19:30:00,0.9478,0.9479,0.94765,0.9478,1516800000.0
2007-11-01 19:35:00,0.9478,0.948,0.9472,0.9474,3537300000.0
2007-11-01 19:40:00,0.9474,0.94815,0.9474,0.9481,1867499999.0
2007-11-01 19:45:00,0.9481,0.9481,0.9477,0.9477,2794799993.0
2007-11-01 19:50:00,0.9477,0.9487,0.94755,0.9484,4050577997.0
2007-11-01 19:55:00,0.9484,0.9497,0.94815,0.9494,3340800000.0
2007-11-01 20:00:00,0.9494,0.9497,0.94835,0.9485,3490600001.0
2007-11-01 20:05:00,0.94845,0.94865,0.94825,0.94845,2761100001.0
2007-11-01 20:10:00,0.94845,0.9485,0.94775,0.9479,2599149999.0
2007-11-01 20:15:00,0.9479,0.9483,0.94775,0.9483,2558800002.0
2007-11-01 20:20:00,0.9483,0.9492,0.9483,0.9491,2414899990.0
2007-11-01 20:25:00,0.9491,0.9493,0.9488,0.94885,2230900002.0
2007-11-01 20:30:00,0.94885,0.949,0.94865,0.94875,1617000001.0
2007-11-01 20:35:00,0.94875,0.94875,0.94815,0.9482,4998199994.0
2007-11-01 20:40:00,0.94825,0.94875,0.94815,0.94855,3047599977.0
2007-11-01 20:45:00,0.94855,0.94855,0.9477,0.9478,1692100004.0
2007-11-01 20:50:00,0.94775,0.9481,0.9477,0.94785,2583399991.0
2007-11-01 20:55:00,0.94785,0.94785,0.9472,0.9473,1772400000.0
2007-11-01 21:00:00,0.9473,0.9475,0.94715,0.9474,1761300002.0
2007-11-01 21:05:00,0.9474,0.9477,0.9473,0.9477,1143700000.0
2007-11-01 21:10:00,0.94765,0.94835,0.94755,0.9482,1250600002.0
2007-11-01 21:15:00,0.9482,0.9486,0.94765,0.9486,2765600001.0
2007-11-01 21:20:00,0.9486,0.9495,0.94835,0.9493,3163199993.0
2007-11-01 21:25:00,0.9493,0.94985,0.9492,0.94985,1494799996.0
2007-11-01 21:30:00,0.94985,0.95035,0.94985,0.95005,2005600000.0
2007-11-01 21:35:00,0.95005,0.95015,0.94975,0.9499,1484699995.0
2007-11-01 21:40:00,0.9499,0.95035,0.9497,0.95005,1424099994.0
2007-11-01 21:45:00,0.9501,0.95055,0.94995,0.95045,738499999.0
2007-11-01 21:50:00,0.95045,0.9511,0.9502,0.951,1281400000.0
2007-11-01 21:55:00,0.951,0.95125,0.95085,0.95115,1996599999.0
2007-11-01 22:00:00,0.95115,0.9513,0.9506,0.9507,1423600000.0
2007-11-01 22:05:00,0.9507,0.9511,0.95065,0.951,949700000.0
2007-11-01 22:10:00,0.95105,0.95115,0.95065,0.951,859200000.0
2007-11-01 22:15:00,0.951,0.95115,0.9508,0.95095,950299996.0
2007-11-01 22:20:00,0.95125,0.95125,0.9506,0.95115,1037300001.0
2007-11-01 22:25:00,0.95115,0.9517,0.95075,0.9517,2176899993.0
2007-11-01 22:30:00,0.9517,0.95205,0.95135,0.9515,951120005.0
2007-11-01 22:35:00,0.9515,0.95175,0.9514,0.95165,505500005.0
2007-11-01 22:40:00,0.95165,0.9518,0.9515,0.95165,163800000.0
2007-11-01 22:45:00,0.95165,0.95185,0.95145,0.95145,467400000.0
2007-11-01 22:50:00,0.95155,0.9516,0.95105,0.9511,901600000.0
2007-11-01 22:55:00,0.95105,0.9512,0.95085,0.95105,426700000.0
2007-11-01 23:00:00,0.95105,0.9511,0.95055,0.95065,726700000.0
2007-11-01 23:05:00,0.9508,0.9509,0.95065,0.9508,720800000.0
2007-11-01 23:10:00,0.9508,0.9508,0.9504,0.95065,899500000.0
2007-11-01 23:15:00,0.9507,0.9509,0.95055,0.9507,587500000.0
2007-11-01 23:20:00,0.95065,0.9509,0.9503,0.9505,625200000.0
2007-11-01 23:25:00,0.95055,0.95072,0.95044,0.95055,972200000.0
2007-11-01 23:30:00,0.9506,0.9511,0.95034,0.951,887900000.0
2007-11-01 23:35:00,0.951,0.951,0.95055,0.95055,282500000.0
2007-11-01 23:40:00,0.9506,0.951,0.9505,0.95085,519900000.0
2007-11-01 23:45:00,0.95095,0.95155,0.9508,0.95135,901699999.0
2007-11-01 23:50:00,0.9513,0.9513,0.95085,0.9512,947600000.0
2007-11-01 23:55:00,0.95089,0.9512,0.95086,0.95115,1325700000.0
2007-11-02 00:00:00,0.95115,0.9519,0.951,0.9513,286100000.0
2007-11-02 00:05:00,0.9513,0.95195,0.95115,0.9513,925000000.0
2007-11-02 00:10:00,0.9513,0.9514,0.9511,0.95135,886399999.0
2007-11-02 00:15:00,0.9514,0.9516,0.95115,0.95135,726000000.0
2007-11-02 00:20:00,0.95135,0.9514,0.95125,0.9513,294700000.0
2007-11-02 00:25:00,0.9514,0.9522,0.95135,0.9521,1182600001.0
2007-11-02 00:30:00,0.9521,0.9521,0.9512,0.9512,1649800000.0
2007-11-02 00:35:00,0.9512,0.95135,0.9509,0.9512,1185699999.0
2007-11-02 00:40:00,0.9512,0.9514,0.95085,0.9509,1361500001.0
2007-11-02 00:45:00,0.95085,0.9509,0.95015,0.9504,1521999997.0
2007-11-02 00:50:00,0.9504,0.9511,0.9503,0.95095,1248799998.0
2007-11-02 00:55:00,0.95095,0.95105,0.9505,0.95065,506500000.0
2007-11-02 01:00:00,0.9506,0.9509,0.9505,0.95055,563500000.0
2007-11-02 01:05:00,0.95055,0.95065,0.95025,0.9503,612400001.0
2007-11-02 01:10:00,0.9503,0.95065,0.95015,0.95055,1801399995.0
2007-11-02 01:15:00,0.95055,0.95065,0.95055,0.9506,459499999.0
2007-11-02 01:20:00,0.9506,0.95065,0.9504,0.95055,478000000.0
2007-11-02 01:25:00,0.95055,0.95055,0.9504,0.95045,320400001.0
2007-11-02 01:30:00,0.95045,0.95065,0.9504,0.95045,592400000.0
2007-11-02 01:35:00,0.95045,0.95055,0.95035,0.95045,1474699990.0
2007-11-02 01:40:00,0.9504,0.95055,0.95035,0.9505,308300000.0
2007-11-02 01:45:00,0.9505,0.95065,0.9504,0.9506,579399997.0
2007-11-02 01:50:00,0.95065,0.95065,0.95035,0.95045,605300002.0
2007-11-02 01:55:00,0.95045,0.95075,0.9504,0.95065,1821000012.0
2007-11-02 02:00:00,0.95065,0.95065,0.9504,0.9505,957700007.0
2007-11-02 02:05:00,0.9505,0.95055,0.95025,0.95035,848100001.0
2007-11-02 02:10:00,0.95035,0.95035,0.95,0.9501,596499999.0
2007-11-02 02:15:00,0.95,0.9501,0.94995,0.9501,397900000.0
2007-11-02 02:20:00,0.9501,0.95015,0.9495,0.9495,789500005.0
2007-11-02 02:25:00,0.94975,0.94975,0.94945,0.9495,790699998.0
2007-11-02 02:30:00,0.94955,0.9499,0.9495,0.94985,458700000.0
2007-11-02 02:35:00,0.9499,0.94995,0.94985,0.9499,281600000.0
2007-11-02 02:40:00,0.9499,0.94995,0.94985,0.94985,661899991.0
2007-11-02 02:45:00,0.9499,0.9503,0.94985,0.95025,454100001.0
2007-11-02 02:50:00,0.95025,0.95035,0.95005,0.9503,902900000.0
2007-11-02 02:55:00,0.9503,0.95045,0.95015,0.95025,486400000.0
2007-11-02 03:00:00,0.95025,0.95025,0.94995,0.95,647699998.0
2007-11-02 03:05:00,0.95,0.95,0.9498,0.94995,821899998.0
2007-11-02 03:10:00,0.9499,0.94995,0.9498,0.94985,392900000.0
2007-11-02 03:15:00,0.94985,0.95,0.94985,0.95,396200000.0
2007-11-02 03:20:00,0.95,0.95015,0.94995,0.95005,445100000.0
2007-11-02 03:25:00,0.95,0.95005,0.94995,0.94995,661700001.0
2007-11-02 03:30:00,0.95,0.95015,0.9499,0.9501,1140200001.0
2007-11-02 03:35:00,0.9501,0.95015,0.9499,0.95005,622899994.0
2007-11-02 03:40:00,0.95005,0.95015,0.94995,0.95005,1084000000.0
2007-11-02 03:45:00,0.95005,0.95025,0.95,0.95015,571900000.0
2007-11-02 03:50:00,0.9501,0.95025,0.95,0.95,296000000.0
2007-11-02 03:55:00,0.95005,0.9501,0.9499,0.9499,814000001.0
2007-11-02 04:00:00,0.9499,0.95005,0.94985,0.95005,1691900000.0
2007-11-02 04:05:00,0.95,0.95,0.94965,0.94995,1121799998.0
2007-11-02 04:10:00,0.94995,0.95015,0.94995,0.95015,316200000.0
2007-11-02 04:15:00,0.95015,0.95015,0.95,0.95005,612100000.0
2007-11-02 04:20:00,0.95005,0.9501,0.94995,0.95005,369500000.0
2007-11-02 04:25:00,0.95005,0.9501,0.94995,0.9501,234900000.0
2007-11-02 04:30:00,0.95005,0.95005,0.94955,0.9496,770500000.0
2007-11-02 04:35:00,0.9496,0.9496,0.9488,0.9489,1569500000.0
2007-11-02 04:40:00,0.9489,0.9491,0.94875,0.94905,576700000.0
2007-11-02 04:45:00,0.94905,0.94975,0.949,0.9497,1330999996.0
2007-11-02 04:50:00,0.94945,0.95,0.94945,0.94985,907600000.0
2007-11-02 04:55:00,0.94985,0.94985,0.9496,0.9497,525800000.0
2007-11-02 05:00:00,0.9497,0.9497,0.94955,0.94965,411400000.0
2007-11-02 05:05:00,0.94965,0.94975,0.949,0.949,632800000.0
2007-11-02 05:10:00,0.949,0.94925,0.94895,0.949,929099999.0
2007-11-02 05:15:00,0.94895,0.9491,0.9489,0.9489,632000000.0
2007-11-02 05:20:00,0.94895,0.9492,0.94885,0.9489,740800000.0
2007-11-02 05:25:00,0.9489,0.9489,0.9486,0.9487,1227400003.0
2007-11-02 05:30:00,0.94865,0.94885,0.94855,0.94875,470999996.0
2007-11-02 05:35:00,0.9487,0.9488,0.94865,0.9488,381400002.0
2007-11-02 05:40:00,0.9488,0.94895,0.94865,0.94865,510000000.0
2007-11-02 05:45:00,0.9486,0.94865,0.94855,0.94865,488099999.0
2007-11-02 05:50:00,0.9486,0.94875,0.94855,0.94875,815199999.0
2007-11-02 05:55:00,0.94875,0.94875,0.9475,0.94755,657000000.0
2007-11-02 06:00:00,0.94755,0.9479,0.94745,0.94765,2019699991.0
2007-11-02 06:05:00,0.94765,0.94805,0.94765,0.94805,758799998.0
2007-11-02 06:10:00,0.94805,0.94825,0.94805,0.94815,913500000.0
2007-11-02 06:15:00,0.94815,0.94815,0.94805,0.9481,154800000.0
2007-11-02 06:20:00,0.9481,0.94815,0.94795,0.94805,382399993.0
2007-11-02 06:25:00,0.94805,0.9481,0.94795,0.948,1046000002.0
2007-11-02 06:30:00,0.948,0.9487,0.948,0.9487,1673899994.0
2007-11-02 06:35:00,0.9487,0.94885,0.9487,0.9488,1489900014.0
2007-11-02 06:40:00,0.9488,0.9492,0.9488,0.94895,1336000000.0
2007-11-02 06:45:00,0.94895,0.94895,0.9483,0.94865,1626700000.0
2007-11-02 06:50:00,0.9487,0.9488,0.94835,0.94845,700700000.0
2007-11-02 06:55:00,0.9485,0.9487,0.94845,0.94865,735400000.0
2007-11-02 07:00:00,0.9487,0.94935,0.94865,0.94925,1587200000.0
2007-11-02 07:05:00,0.94925,0.94925,0.94835,0.94875,1613800000.0
2007-11-02 07:10:00,0.9488,0.9488,0.94865,0.9488,1253900000.0
2007-11-02 07:15:00,0.9488,0.94905,0.94875,0.949,978200000.0
2007-11-02 07:20:00,0.94895,0.9493,0.94895,0.94925,1702200010.0
2007-11-02 07:25:00,0.94925,0.95015,0.9492,0.95,1148800000.0
2007-11-02 07:30:00,0.95,0.9502,0.9496,0.95,1252099999.0
2007-11-02 07:35:00,0.95005,0.9501,0.94995,0.9501,1554600002.0
2007-11-02 07:40:00,0.9501,0.9501,0.9494,0.9495,1544599999.0
2007-11-02 07:45:00,0.94955,0.9499,0.94935,0.94975,1011499999.0
2007-11-02 07:50:00,0.94975,0.94985,0.9492,0.94935,900299998.0
2007-11-02 07:55:00,0.94935,0.94965,0.94925,0.94955,769700001.0
2007-11-02 08:00:00,0.94955,0.94965,0.94945,0.94945,434100001.0
2007-11-02 08:05:00,0.94945,0.9511,0.94935,0.95105,1270199994.0
2007-11-02 08:10:00,0.95105,0.95175,0.95095,0.9512,1542899996.0
2007-11-02 08:15:00,0.9512,0.95135,0.9509,0.95095,1356199995.0
2007-11-02 08:20:00,0.95095,0.95095,0.94975,0.95005,1024500000.0
2007-11-02 08:25:00,0.95005,0.95015,0.94995,0.95015,331300000.0
2007-11-02 08:30:00,0.95015,0.95045,0.9483,0.9484,1448700000.0
2007-11-02 08:35:00,0.9485,0.94915,0.9483,0.9485,925400000.0
2007-11-02 08:40:00,0.9485,0.94865,0.9481,0.94865,758500000.0
2007-11-02 08:45:00,0.94865,0.94875,0.94825,0.9485,464000007.0
2007-11-02 08:50:00,0.9485,0.9487,0.94825,0.9485,665800005.0
2007-11-02 08:55:00,0.9484,0.94865,0.94745,0.94755,1008500009.0
2007-11-02 09:00:00,0.94755,0.9476,0.9469,0.947,1943599999.0
2007-11-02 09:05:00,0.94695,0.94725,0.9465,0.9469,1315300002.0
2007-11-02 09:10:00,0.94685,0.947,0.94645,0.9465,1087299999.0
2007-11-02 09:15:00,0.9465,0.9466,0.94545,0.94575,2579900003.0
2007-11-02 09:20:00,0.94575,0.94575,0.9454,0.94555,1306400001.0
2007-11-02 09:25:00,0.94555,0.94585,0.9454,0.9457,1403699995.0
2007-11-02 09:30:00,0.9457,0.94585,0.9453,0.9455,609500000.0
2007-11-02 09:35:00,0.9455,0.94555,0.9452,0.9455,467600000.0
2007-11-02 09:40:00,0.9455,0.94565,0.9454,0.9455,383600000.0
2007-11-02 09:45:00,0.9455,0.9455,0.94525,0.9454,511200000.0
2007-11-02 09:50:00,0.94525,0.9455,0.94515,0.94525,373900000.0
2007-11-02 09:55:00,0.94525,0.94535,0.9451,0.94525,380200000.0
2007-11-02 10:00:00,0.94525,0.94525,0.9447,0.9452,770195949.0
2007-11-02 10:05:00,0.9452,0.94555,0.94515,0.9455,884700000.0
2007-11-02 10:10:00,0.9455,0.94575,0.94525,0.94545,1230700002.0
2007-11-02 10:15:00,0.94545,0.9458,0.94525,0.9456,1111999999.0
2007-11-02 10:20:00,0.94565,0.94645,0.94525,0.94625,2295399995.0
2007-11-02 10:25:00,0.94625,0.94685,0.9462,0.94645,1852200002.0
2007-11-02 10:30:00,0.94645,0.94725,0.94635,0.9472,1945399994.0
2007-11-02 10:35:00,0.94725,0.94785,0.94705,0.94705,2315000002.0
2007-11-02 10:40:00,0.94705,0.94765,0.9469,0.94745,2238200003.0
2007-11-02 10:45:00,0.9475,0.948,0.94715,0.9473,2437099985.0
2007-11-02 10:50:00,0.9473,0.94785,0.94725,0.94765,1010400000.0
2007-11-02 10:55:00,0.94765,0.94765,0.94675,0.94675,2551399997.0
2007-11-02 11:00:00,0.9467,0.947,0.9465,0.94685,1524599997.0
2007-11-02 11:05:00,0.94685,0.94695,0.94605,0.9464,1562200000.0
2007-11-02 11:10:00,0.9464,0.9467,0.94625,0.94625,1265705730.0
2007-11-02 11:15:00,0.94625,0.94625,0.94515,0.94565,1631952877.0
2007-11-02 11:20:00,0.94565,0.9461,0.94565,0.9458,924300000.0
2007-11-02 11:25:00,0.94575,0.9461,0.9456,0.94585,899000000.0
2007-11-02 11:30:00,0.94585,0.94585,0.9447,0.94515,1701899997.0
2007-11-02 11:35:00,0.94515,0.94525,0.944,0.94435,2450937566.0
2007-11-02 11:40:00,0.9444,0.94465,0.9443,0.9446,1763100000.0
2007-11-02 11:45:00,0.9446,0.9455,0.9446,0.9448,703500000.0
2007-11-02 11:50:00,0.94475,0.94475,0.9444,0.9446,1286300000.0
2007-11-02 11:55:00,0.94455,0.9467,0.94455,0.9452,1513300001.0
2007-11-02 12:00:00,0.9452,0.9452,0.94505,0.94505,526700000.0
2007-11-02 12:05:00,0.94505,0.9459,0.94475,0.9458,1415600000.0
2007-11-02 12:10:00,0.9458,0.9465,0.94525,0.9453,2101167819.0
2007-11-02 12:15:00,0.9454,0.9454,0.9447,0.94495,1765099989.0
2007-11-02 12:20:00,0.94495,0.94535,0.94485,0.94525,1513300002.0
2007-11-02 12:25:00,0.9452,0.9453,0.94505,0.9452,609700000.0
2007-11-02 12:30:00,0.9452,0.94525,0.94455,0.94455,1636599996.0
2007-11-02 12:35:00,0.94455,0.94485,0.94445,0.9447,1536900001.0
2007-11-02 12:40:00,0.9447,0.9447,0.9441,0.94455,1555399998.0
2007-11-02 12:45:00,0.94455,0.9447,0.94405,0.94425,2946382374.0
2007-11-02 12:50:00,0.94425,0.94435,0.94345,0.94405,3055994035.0
2007-11-02 12:55:00,0.944,0.94535,0.9437,0.94515,4260852083.0
2007-11-02 13:00:00,0.94495,0.94495,0.93835,0.93895,4931119247.0
2007-11-02 13:05:00,0.93895,0.9394,0.9386,0.9392,3235749997.0
2007-11-02 13:10:00,0.9392,0.9395,0.93875,0.9389,3911099998.0
2007-11-02 13:15:00,0.9389,0.939,0.9372,0.9374,3390900002.0
2007-11-02 13:20:00,0.9375,0.9388,0.9374,0.93865,3601055095.0
2007-11-02 13:25:00,0.93855,0.9386,0.9377,0.9378,1953835736.0
2007-11-02 13:30:00,0.9378,0.93825,0.93765,0.93795,1443800001.0
2007-11-02 13:35:00,0.93795,0.9382,0.9369,0.9375,2594600000.0
2007-11-02 13:40:00,0.9375,0.93775,0.93695,0.93715,2490900001.0
2007-11-02 13:45:00,0.93715,0.93725,0.93565,0.93625,2565801626.0
2007-11-02 13:50:00,0.93625,0.93655,0.93595,0.93635,1637400003.0
2007-11-02 13:55:00,0.93635,0.93665,0.93565,0.9359,1668387754.0
2007-11-02 14:00:00,0.9359,0.9364,0.93535,0.9359,2569900001.0
2007-11-02 14:05:00,0.9359,0.9359,0.93485,0.93515,3401499999.0
2007-11-02 14:10:00,0.9353,0.93555,0.93495,0.93515,2470800000.0
2007-11-02 14:15:00,0.93515,0.9366,0.93515,0.93615,3824865316.0
2007-11-02 14:20:00,0.93615,0.9374,0.93615,0.9372,3766699997.0
2007-11-02 14:25:00,0.9372,0.9373,0.9341,0.93445,3793299992.0
2007-11-02 14:30:00,0.93445,0.93685,0.9326,0.93415,4486150003.0
2007-11-02 14:35:00,0.93425,0.9347,0.9325,0.934,3811350000.0
2007-11-02 14:40:00,0.934,0.9341,0.93285,0.93355,3497200000.0
2007-11-02 14:45:00,0.93355,0.93605,0.93355,0.93605,3871900001.0
2007-11-02 14:50:00,0.93605,0.9367,0.93465,0.9362,3148299999.0
2007-11-02 14:55:00,0.9362,0.93655,0.93515,0.9355,3708799994.0
2007-11-02 15:00:00,0.93545,0.9356,0.9347,0.9347,3655600002.0
2007-11-02 15:05:00,0.9347,0.9349,0.9337,0.9342,4586800001.0
2007-11-02 15:10:00,0.93415,0.9347,0.93415,0.9344,2919500000.0
2007-11-02 15:15:00,0.93445,0.93595,0.93435,0.93575,3264100007.0
2007-11-02 15:20:00,0.93575,0.93645,0.93555,0.93575,2459049997.0
2007-11-02 15:25:00,0.93575,0.93575,0.93505,0.9352,4662400002.0
2007-11-02 15:30:00,0.93525,0.93565,0.93485,0.9352,3654399996.0
2007-11-02 15:35:00,0.93525,0.9362,0.93455,0.9358,3859700000.0
2007-11-02 15:40:00,0.9358,0.93665,0.9358,0.93645,3824495606.0
2007-11-02 15:45:00,0.93645,0.93725,0.9364,0.93685,3262228191.0
2007-11-02 15:50:00,0.93685,0.9373,0.9366,0.93725,2586420001.0
2007-11-02 15:55:00,0.93725,0.9377,0.93605,0.93605,3292300002.0
2007-11-02 16:00:00,0.93605,0.9366,0.93575,0.9364,3342972694.0
2007-11-02 16:05:00,0.9364,0.937,0.936,0.93605,3686600002.0
2007-11-02 16:10:00,0.93605,0.9366,0.93565,0.936,3304150000.0
2007-11-02 16:15:00,0.936,0.9368,0.93575,0.93665,3383993185.0
2007-11-02 16:20:00,0.93665,0.93665,0.93565,0.9359,2499600003.0
2007-11-02 16:25:00,0.9359,0.93615,0.93555,0.93565,3730400001.0
2007-11-02 16:30:00,0.93565,0.93575,0.9355,0.93565,2461400001.0
2007-11-02 16:35:00,0.93565,0.93625,0.93545,0.93625,3001753841.0
2007-11-02 16:40:00,0.93625,0.93655,0.93575,0.9363,3486450006.0
2007-11-02 16:45:00,0.9363,0.9363,0.9357,0.936,3037999994.0
2007-11-02 16:50:00,0.936,0.93605,0.9358,0.936,2105700000.0
2007-11-02 16:55:00,0.936,0.9363,0.9355,0.9362,3360000003.0
2007-11-02 17:00:00,0.9362,0.93665,0.9361,0.93655,3782500006.0
2007-11-02 17:05:00,0.93655,0.93725,0.93645,0.937,3222000004.0
2007-11-02 17:10:00,0.937,0.9372,0.93595,0.936,2953300018.0
2007-11-02 17:15:00,0.936,0.9363,0.93585,0.9362,2054600000.0
2007-11-02 17:20:00,0.9362,0.9366,0.9362,0.9363,2312800002.0
2007-11-02 17:25:00,0.9363,0.9366,0.9363,0.93655,1815700000.0
2007-11-02 17:30:00,0.93655,0.9366,0.93595,0.93595,2190700000.0
2007-11-02 17:35:00,0.93595,0.93635,0.9357,0.9357,2470900000.0
2007-11-02 17:40:00,0.9357,0.9358,0.93545,0.9358,2168300000.0
2007-11-02 17:45:00,0.9358,0.93615,0.93565,0.9359,2531799997.0
2007-11-02 17:50:00,0.9359,0.936,0.9357,0.9357,1583600000.0
2007-11-02 17:55:00,0.9357,0.9362,0.93565,0.936,2120700000.0
2007-11-02 18:00:00,0.9361,0.9361,0.9357,0.93575,2040478172.0
2007-11-02 18:05:00,0.93575,0.9358,0.93505,0.93505,2658800003.0
2007-11-02 18:10:00,0.93505,0.9352,0.93445,0.9346,3131500009.0
2007-11-02 18:15:00,0.9346,0.9352,0.9346,0.9351,2428699999.0
2007-11-02 18:20:00,0.93505,0.93525,0.93505,0.9352,1875800000.0
2007-11-02 18:25:00,0.9352,0.9352,0.93425,0.93445,3256899999.0
2007-11-02 18:30:00,0.9345,0.9347,0.9342,0.9346,2088800000.0
2007-11-02 18:35:00,0.9346,0.9348,0.93425,0.93425,2199649999.0
2007-11-02 18:40:00,0.93425,0.93435,0.9335,0.934,2576000003.0
2007-11-02 18:45:00,0.934,0.9353,0.9339,0.9352,2453149998.0
2007-11-02 18:50:00,0.9352,0.9353,0.93475,0.9352,2064400000.0
2007-11-02 18:55:00,0.93525,0.9354,0.93465,0.93495,1876399999.0
2007-11-02 19:00:00,0.93495,0.9351,0.93395,0.93405,2737999995.0
2007-11-02 19:05:00,0.93405,0.9346,0.93405,0.93445,1903000004.0
2007-11-02 19:10:00,0.93445,0.93475,0.93425,0.9347,1242499998.0
2007-11-02 19:15:00,0.9347,0.9348,0.93395,0.934,2417999997.0
2007-11-02 19:20:00,0.93395,0.9348,0.9339,0.9347,1942300002.0
2007-11-02 19:25:00,0.9347,0.9347,0.9338,0.93415,1942799997.0
2007-11-02 19:30:00,0.93415,0.9346,0.93405,0.93435,1128449998.0
2007-11-02 19:35:00,0.93435,0.93435,0.93345,0.93395,1931400007.0
2007-11-02 19:40:00,0.93395,0.9346,0.93395,0.9345,1225700003.0
2007-11-02 19:45:00,0.9345,0.93455,0.9342,0.93425,1704300004.0
2007-11-02 19:50:00,0.93425,0.9344,0.9341,0.9344,1144799999.0
2007-11-02 19:55:00,0.93435,0.9346,0.9343,0.93455,832800000.0
2007-11-02 20:00:00,0.93455,0.9347,0.9335,0.93365,2024399998.0
2007-11-02 20:05:00,0.93365,0.9339,0.93355,0.9338,954949998.0
2007-11-02 20:10:00,0.9338,0.9341,0.93365,0.9338,1387300000.0
2007-11-02 20:15:00,0.9338,0.9339,0.93365,0.9337,1299600000.0
2007-11-02 20:20:00,0.9337,0.93395,0.9337,0.93375,1582200000.0
2007-11-02 20:25:00,0.93375,0.9339,0.9336,0.93375,1906800005.0
2007-11-02 20:30:00,0.93375,0.934,0.93365,0.9339,1373400000.0
2007-11-02 20:35:00,0.93385,0.934,0.9337,0.93375,1894350004.0
2007-11-02 20:40:00,0.93375,0.93395,0.9335,0.93355,1901400000.0
2007-11-02 20:45:00,0.9336,0.9339,0.9335,0.93375,1525000000.0
2007-11-02 20:50:00,0.93375,0.93475,0.93375,0.9347,2127900000.0
2007-11-02 20:55:00,0.9347,0.93525,0.93465,0.93525,2273600003.0
2007-11-02 21:00:00,0.93525,0.93535,0.9345,0.9349,2050499997.0
2007-11-02 21:05:00,0.9349,0.935,0.93475,0.9349,1229500000.0
2007-11-02 21:10:00,0.9349,0.93505,0.93475,0.93505,755899996.0
2007-11-02 21:15:00,0.93505,0.93525,0.93485,0.9352,706900000.0
2007-11-02 21:20:00,0.9352,0.9352,0.935,0.935,758100000.0
2007-11-02 21:25:00,0.935,0.9351,0.93495,0.93505,815900000.0
2007-11-02 21:30:00,0.93505,0.93515,0.9345,0.9349,1142892801.0
2007-11-02 21:35:00,0.9349,0.93515,0.93485,0.93515,985392792.0
2007-11-02 21:40:00,0.93515,0.93515,0.93445,0.93465,1322050812.0
2007-11-02 21:45:00,0.93465,0.93465,0.9344,0.9344,652292878.0
2007-11-02 21:50:00,0.9344,0.9346,0.9343,0.93435,748200000.0
2007-11-02 21:55:00,0.93435,0.9345,0.934,0.93405,687500000.0
2007-11-02 22:00:00,0.93405,0.93415,0.9339,0.9341,786000000.0
2007-11-02 22:05:00,0.9341,0.9341,0.93355,0.93375,1101699992.0
2007-11-02 22:10:00,0.93375,0.93415,0.93365,0.9339,1122500001.0
2007-11-02 22:15:00,0.93395,0.9342,0.9339,0.93415,968800000.0
2007-11-02 22:20:00,0.93415,0.93415,0.93375,0.93395,347000002.0
2007-11-02 22:25:00,0.93395,0.93415,0.9339,0.93405,715800002.0
2007-11-02 22:30:00,0.93415,0.93415,0.93365,0.93375,955199999.0
2007-11-02 22:35:00,0.9337,0.93395,0.9336,0.9339,647999999.0
2007-11-02 22:40:00,0.9339,0.9344,0.93365,0.9344,611948747.0
2007-11-02 22:45:00,0.9344,0.93475,0.9341,0.93465,663886796.0
2007-11-02 22:50:00,0.93465,0.9347,0.93445,0.93465,308000000.0
2007-11-02 22:55:00,0.93465,0.93515,0.93395,0.93435,1397400000.0
2007-11-05 00:00:00,0.9359,0.9359,0.9358,0.9359,166900000.0
2007-11-05 00:10:00,0.9358,0.9359,0.9358,0.9358,333800000.0
2007-11-05 00:15:00,0.9359,0.9359,0.9358,0.9359,500700000.0
2007-11-05 00:35:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 00:40:00,0.9359,0.936,0.9357,0.9357,500700000.0
2007-11-05 00:45:00,0.9356,0.936,0.9356,0.936,333800000.0
2007-11-05 00:50:00,0.9359,0.9359,0.9359,0.9359,166900000.0
2007-11-05 00:55:00,0.9355,0.936,0.9355,0.936,333800000.0
2007-11-05 01:00:00,0.9359,0.9363,0.9356,0.9362,667600000.0
2007-11-05 01:05:00,0.9361,0.9362,0.9361,0.9361,333800000.0
2007-11-05 01:10:00,0.936,0.9361,0.9357,0.9361,333800000.0
2007-11-05 01:25:00,0.936,0.936,0.936,0.936,166900000.0
2007-11-05 01:30:00,0.9358,0.936,0.9358,0.936,667600000.0
2007-11-05 01:35:00,0.9361,0.9369,0.9361,0.9369,667600000.0
2007-11-05 01:40:00,0.9368,0.9369,0.936,0.9361,834500000.0
2007-11-05 01:50:00,0.9363,0.9364,0.9361,0.9363,667600000.0
2007-11-05 01:55:00,0.9362,0.9362,0.936,0.936,333800000.0
2007-11-05 02:00:00,0.9359,0.93625,0.93565,0.93625,1163300000.0
2007-11-05 02:05:00,0.93625,0.93645,0.9362,0.9362,496300000.0
2007-11-05 02:10:00,0.93615,0.93635,0.93585,0.9362,587300000.0
2007-11-05 02:15:00,0.9362,0.9362,0.93605,0.93615,751799992.0
2007-11-05 02:20:00,0.9362,0.93625,0.9361,0.93615,459300000.0
2007-11-05 02:25:00,0.93615,0.9362,0.9359,0.936,1246500005.0
2007-11-05 02:30:00,0.936,0.93615,0.9359,0.93605,692700010.0
2007-11-05 02:35:00,0.93605,0.937,0.93605,0.93695,1722399996.0
2007-11-05 02:40:00,0.93695,0.93695,0.93595,0.9362,950500001.0
2007-11-05 02:45:00,0.9362,0.9362,0.93605,0.9361,188700000.0
2007-11-05 02:50:00,0.93615,0.93655,0.936,0.9363,1250599998.0
2007-11-05 02:55:00,0.93625,0.93625,0.93595,0.93605,639800000.0
2007-11-05 03:00:00,0.9361,0.9361,0.9354,0.93555,489599998.0
2007-11-05 03:05:00,0.9354,0.93555,0.93515,0.9352,321300000.0
2007-11-05 03:10:00,0.93515,0.93535,0.93515,0.93515,3664999985.0
2007-11-05 03:15:00,0.9352,0.9354,0.9351,0.9354,4575600005.0
2007-11-05 03:20:00,0.9354,0.9355,0.93525,0.93535,735199999.0
2007-11-05 03:25:00,0.9354,0.9354,0.9352,0.93525,315799999.0
2007-11-05 03:30:00,0.93525,0.9355,0.93515,0.9353,507000001.0
2007-11-05 03:35:00,0.93525,0.93535,0.93515,0.93535,509700000.0
2007-11-05 03:40:00,0.93535,0.93535,0.93525,0.9353,310700000.0
2007-11-05 03:45:00,0.9353,0.9356,0.93525,0.93535,469400000.0
2007-11-05 03:50:00,0.93535,0.9354,0.93525,0.9353,228100000.0
2007-11-05 03:55:00,0.9354,0.9354,0.93525,0.9354,159200000.0
2007-11-05 04:00:00,0.9354,0.93565,0.93525,0.9355,511400001.0
2007-11-05 04:05:00,0.9355,0.9356,0.93535,0.9356,591400000.0
2007-11-05 04:10:00,0.9356,0.9356,0.93555,0.9356,170500000.0
2007-11-05 04:15:00,0.9356,0.9357,0.93545,0.93565,422600000.0
2007-11-05 04:20:00,0.93565,0.936,0.93555,0.93595,1045599998.0
2007-11-05 04:25:00,0.93595,0.936,0.93565,0.93575,491399994.0
2007-11-05 04:30:00,0.93565,0.93575,0.93555,0.93565,134500000.0
2007-11-05 04:35:00,0.93555,0.93565,0.93545,0.9356,410400000.0
2007-11-05 04:40:00,0.9356,0.9356,0.9354,0.9354,298100000.0
2007-11-05 04:45:00,0.93545,0.93545,0.9353,0.9354,190500000.0
2007-11-05 04:50:00,0.9354,0.93555,0.93535,0.9355,1025599989.0
2007-11-05 04:55:00,0.9355,0.9355,0.93535,0.93545,644000000.0
2007-11-05 05:00:00,0.93545,0.9356,0.93535,0.9355,677000000.0
2007-11-05 05:05:00,0.9355,0.9358,0.93535,0.9358,644100000.0
2007-11-05 05:10:00,0.9358,0.9359,0.9357,0.9359,749499999.0
2007-11-05 05:15:00,0.93585,0.9365,0.9358,0.9362,761800000.0
2007-11-05 05:20:00,0.9362,0.9364,0.9358,0.9361,504800000.0
2007-11-05 05:25:00,0.9361,0.93645,0.9359,0.93625,655299997.0
2007-11-05 05:30:00,0.93625,0.93645,0.936,0.9361,410700000.0
2007-11-05 05:35:00,0.9361,0.9363,0.93585,0.9363,626099996.0
2007-11-05 05:40:00,0.9363,0.93635,0.93615,0.9362,673000000.0
2007-11-05 05:45:00,0.93625,0.93635,0.93615,0.93615,528800000.0
2007-11-05 05:50:00,0.93615,0.9363,0.93585,0.9361,760300000.0
2007-11-05 05:55:00,0.9361,0.9361,0.93565,0.9361,718500001.0
2007-11-05 06:00:00,0.93595,0.9363,0.93595,0.93615,672600000.0
2007-11-05 06:05:00,0.93615,0.9362,0.93605,0.93615,611200000.0
2007-11-05 06:10:00,0.93615,0.93625,0.93605,0.93605,359800000.0
2007-11-05 06:15:00,0.93595,0.93615,0.93595,0.93605,766200000.0
2007-11-05 06:20:00,0.93605,0.93605,0.93555,0.93575,893000000.0
2007-11-05 06:25:00,0.93575,0.9358,0.93545,0.93575,809999994.0
2007-11-05 06:30:00,0.93549,0.93585,0.93549,0.93585,1608800000.0
2007-11-05 06:35:00,0.93585,0.936,0.9357,0.93585,505600000.0
2007-11-05 06:40:00,0.93585,0.936,0.93575,0.936,760100000.0
2007-11-05 06:45:00,0.936,0.9362,0.93585,0.9362,212800000.0
2007-11-05 06:50:00,0.9362,0.9362,0.93565,0.93575,546600001.0
2007-11-05 06:55:00,0.93565,0.93575,0.9354,0.93575,342400000.0
2007-11-05 07:00:00,0.93575,0.93585,0.93555,0.9357,69600000.0
2007-11-05 07:05:00,0.9357,0.93585,0.93555,0.93555,42000000.0
2007-11-05 07:10:00,0.93555,0.93575,0.93521,0.9356,440700000.0
2007-11-05 07:15:00,0.9356,0.93575,0.93545,0.93545,229600000.0
2007-11-05 07:20:00,0.9356,0.93605,0.9355,0.9359,1119099999.0
2007-11-05 07:25:00,0.9359,0.9361,0.9357,0.9358,573400001.0
2007-11-05 07:30:00,0.9358,0.9358,0.93555,0.9357,471700003.0
2007-11-05 07:35:00,0.9357,0.9357,0.9353,0.93535,561099999.0
2007-11-05 07:40:00,0.93535,0.93535,0.93515,0.9352,248600000.0
2007-11-05 07:45:00,0.93508,0.93525,0.93475,0.93515,816899998.0
2007-11-05 07:50:00,0.93515,0.9354,0.93505,0.9354,395300000.0
2007-11-05 07:55:00,0.9354,0.9356,0.93515,0.9356,721599999.0
2007-11-05 08:00:00,0.9356,0.93565,0.93525,0.93535,488500000.0
2007-11-05 08:05:00,0.93535,0.93535,0.93505,0.93515,1043900001.0
2007-11-05 08:10:00,0.93515,0.9355,0.9345,0.93485,1107700000.0
2007-11-05 08:15:00,0.93485,0.93505,0.9348,0.93505,962999999.0
2007-11-05 08:20:00,0.93505,0.9357,0.93505,0.9356,827800000.0
2007-11-05 08:25:00,0.9356,0.9357,0.9354,0.93565,337700000.0
2007-11-05 08:30:00,0.93565,0.93605,0.93565,0.936,397400002.0
2007-11-05 08:35:00,0.93595,0.93625,0.9354,0.936,934600000.0
2007-11-05 08:40:00,0.936,0.93615,0.93585,0.93595,991099998.0
2007-11-05 08:45:00,0.93595,0.93625,0.9359,0.93605,634500000.0
2007-11-05 08:50:00,0.93605,0.93615,0.9357,0.9358,609000000.0
2007-11-05 08:55:00,0.9358,0.9358,0.93495,0.93535,1479700000.0
2007-11-05 09:00:00,0.93535,0.93575,0.93495,0.93505,933500000.0
2007-11-05 09:05:00,0.93505,0.9351,0.9342,0.93425,1363500001.0
2007-11-05 09:10:00,0.93425,0.93435,0.93415,0.93435,946999996.0
2007-11-05 09:15:00,0.93435,0.93445,0.93415,0.9343,350850000.0
2007-11-05 09:20:00,0.93425,0.9343,0.93415,0.93425,391400001.0
2007-11-05 09:25:00,0.93425,0.93435,0.93405,0.9341,605500000.0
2007-11-05 09:30:00,0.9341,0.9344,0.93405,0.93435,558900000.0
2007-11-05 09:35:00,0.93435,0.9344,0.93405,0.93425,472800000.0
2007-11-05 09:40:00,0.93425,0.9344,0.9341,0.93425,334000000.0
2007-11-05 09:45:00,0.9342,0.9345,0.9341,0.93415,2511800008.0
2007-11-05 09:50:00,0.93415,0.93435,0.93365,0.9339,1483199998.0
2007-11-05 09:55:00,0.934,0.9342,0.93385,0.934,1316399997.0
2007-11-05 10:00:00,0.934,0.9362,0.93395,0.936,1926900008.0
2007-11-05 10:05:00,0.936,0.9363,0.9343,0.93455,3187100000.0
2007-11-05 10:10:00,0.9346,0.9352,0.93435,0.9352,2045161118.0
2007-11-05 10:15:00,0.93515,0.9353,0.935,0.9352,1635699998.0
2007-11-05 10:20:00,0.9352,0.9352,0.93445,0.9348,2055000001.0
2007-11-05 10:25:00,0.9348,0.93575,0.9348,0.93565,1683100000.0
2007-11-05 10:30:00,0.9357,0.9359,0.9352,0.9353,2375699997.0
2007-11-05 10:35:00,0.9353,0.9353,0.93385,0.93385,1409300000.0
2007-11-05 10:40:00,0.93385,0.9342,0.9337,0.93415,1955199991.0
2007-11-05 10:45:00,0.93415,0.9342,0.9335,0.9341,2268999998.0
2007-11-05 10:50:00,0.9341,0.9343,0.93305,0.93335,2245700000.0
2007-11-05 10:55:00,0.9333,0.9333,0.93205,0.9322,3352458884.0
2007-11-05 11:00:00,0.9322,0.933,0.93215,0.93265,2615900000.0
2007-11-05 11:05:00,0.93265,0.933,0.9322,0.9326,2278377781.0
2007-11-05 11:10:00,0.9326,0.9327,0.93205,0.9325,2406100000.0
2007-11-05 11:15:00,0.9325,0.9329,0.93235,0.9327,1615500000.0
2007-11-05 11:20:00,0.9327,0.9328,0.93225,0.9325,1859100000.0
2007-11-05 11:25:00,0.9325,0.9327,0.9323,0.9325,2065600001.0
2007-11-05 11:30:00,0.9325,0.9331,0.9324,0.9324,2144600000.0
2007-11-05 11:35:00,0.93245,0.9328,0.9324,0.93275,1735899997.0
2007-11-05 11:40:00,0.93275,0.9328,0.9312,0.9312,2101800000.0
2007-11-05 11:45:00,0.9312,0.93165,0.93055,0.9315,3578099999.0
2007-11-05 11:50:00,0.9315,0.9318,0.9307,0.9313,1902200000.0
2007-11-05 11:55:00,0.9313,0.9317,0.9312,0.93135,1093900001.0
2007-11-05 12:00:00,0.9314,0.9316,0.93105,0.9313,1631400001.0
2007-11-05 12:05:00,0.9313,0.9317,0.93115,0.93165,1384500000.0
2007-11-05 12:10:00,0.93165,0.9317,0.93055,0.93055,1540600000.0
2007-11-05 12:15:00,0.93055,0.9314,0.9304,0.93105,2479300000.0
2007-11-05 12:20:00,0.93105,0.9321,0.93095,0.9315,1763700000.0
2007-11-05 12:25:00,0.93145,0.9319,0.93135,0.93175,1296699998.0
2007-11-05 12:30:00,0.93175,0.932,0.9315,0.9315,1253000002.0
2007-11-05 12:35:00,0.9315,0.93175,0.93125,0.93145,1776699986.0
2007-11-05 12:40:00,0.9315,0.932,0.9314,0.9317,1446800003.0
2007-11-05 12:45:00,0.9317,0.9324,0.93145,0.9324,1286700000.0
2007-11-05 12:50:00,0.9324,0.9327,0.93225,0.9323,2028767818.0
2007-11-05 12:55:00,0.9323,0.9329,0.9323,0.9329,1579350001.0
2007-11-05 13:00:00,0.9329,0.933,0.93255,0.9327,889300000.0
2007-11-05 13:05:00,0.9327,0.9336,0.93265,0.93325,1520400000.0
2007-11-05 13:10:00,0.93325,0.9336,0.9332,0.93325,928950000.0
2007-11-05 13:15:00,0.93325,0.9342,0.9331,0.9341,2360100000.0
2007-11-05 13:20:00,0.9341,0.9347,0.93385,0.93455,1910000002.0
2007-11-05 13:25:00,0.93455,0.93515,0.93445,0.9351,967599998.0
2007-11-05 13:30:00,0.93505,0.93545,0.93485,0.93495,2005399999.0
2007-11-05 13:35:00,0.93495,0.9354,0.93475,0.93535,1996000017.0
2007-11-05 13:40:00,0.93535,0.9354,0.93525,0.93525,2367000009.0
2007-11-05 13:45:00,0.93525,0.9356,0.9352,0.9353,1774000008.0
2007-11-05 13:50:00,0.9353,0.9353,0.9343,0.93435,3868999991.0
2007-11-05 13:55:00,0.93435,0.9355,0.9341,0.93495,4391099994.0
2007-11-05 14:00:00,0.93515,0.93515,0.93435,0.93465,1515400000.0
2007-11-05 14:05:00,0.93465,0.93475,0.93375,0.93425,3079100015.0
2007-11-05 14:10:00,0.9342,0.9346,0.93385,0.93405,2949500002.0
2007-11-05 14:15:00,0.93405,0.9341,0.93345,0.9337,1833200004.0
2007-11-05 14:20:00,0.9337,0.93405,0.93365,0.93395,1393755123.0
2007-11-05 14:25:00,0.93395,0.93425,0.93395,0.93425,1328127653.0
2007-11-05 14:30:00,0.93425,0.9343,0.9341,0.9343,837825196.0
2007-11-05 14:35:00,0.9343,0.93435,0.93375,0.9339,2091700005.0
2007-11-05 14:40:00,0.9339,0.9339,0.9335,0.93365,1134682869.0
2007-11-05 14:45:00,0.93365,0.93365,0.93275,0.9331,2326900000.0
2007-11-05 14:50:00,0.93315,0.934,0.9331,0.93365,1531400004.0
2007-11-05 14:55:00,0.93365,0.9338,0.93345,0.9335,965600000.0
2007-11-05 15:00:00,0.9335,0.9336,0.9331,0.93315,1741964024.0
2007-11-05 15:05:00,0.9332,0.9337,0.933,0.9337,2150800616.0
2007-11-05 15:10:00,0.9337,0.9338,0.93335,0.9335,1647399998.0
2007-11-05 15:15:00,0.9335,0.93365,0.9334,0.93355,1261300000.0
2007-11-05 15:20:00,0.93355,0.9339,0.9334,0.9337,4117000004.0
2007-11-05 15:25:00,0.9337,0.9339,0.9336,0.9337,2980299998.0
2007-11-05 15:30:00,0.9337,0.9339,0.93365,0.9338,3038167659.0
2007-11-05 15:35:00,0.9338,0.9339,0.9337,0.9339,3541800000.0
2007-11-05 15:40:00,0.9339,0.93465,0.9339,0.9343,3340099996.0
2007-11-05 15:45:00,0.9343,0.9343,0.9337,0.9338,2466299999.0
2007-11-05 15:50:00,0.9338,0.9342,0.9338,0.934,1978500000.0
2007-11-05 15:55:00,0.93405,0.93435,0.9339,0.9341,1680100000.0
2007-11-05 16:00:00,0.9341,0.93445,0.9337,0.9337,3214699999.0
2007-11-05 16:05:00,0.9337,0.9343,0.9334,0.93415,1925600000.0
2007-11-05 16:10:00,0.93415,0.9342,0.93375,0.9338,2270700000.0
2007-11-05 16:15:00,0.9338,0.9344,0.93365,0.9344,1442858384.0
2007-11-05 16:20:00,0.9342,0.93435,0.93395,0.9343,2029700000.0
2007-11-05 16:25:00,0.9343,0.93495,0.9342,0.93495,2710000000.0
2007-11-05 16:30:00,0.9349,0.9353,0.9345,0.9345,3383899999.0
2007-11-05 16:35:00,0.9345,0.9347,0.9344,0.9344,2644000000.0
2007-11-05 16:40:00,0.9344,0.9351,0.9344,0.9349,2482900000.0
2007-11-05 16:45:00,0.9349,0.9351,0.93435,0.9345,3007000000.0
2007-11-05 16:50:00,0.9345,0.9348,0.9342,0.93425,2122200000.0
2007-11-05 16:55:00,0.93425,0.9344,0.93355,0.93355,3327291462.0
2007-11-05 17:00:00,0.93365,0.9339,0.9328,0.93335,2579788099.0
2007-11-05 17:05:00,0.93335,0.9336,0.9327,0.9331,3351900002.0
2007-11-05 17:10:00,0.9331,0.9335,0.93275,0.9329,3216450000.0
2007-11-05 17:15:00,0.9329,0.9334,0.9328,0.9333,1959629296.0
2007-11-05 17:20:00,0.9333,0.9333,0.9331,0.9332,2012400000.0
2007-11-05 17:25:00,0.9332,0.9332,0.93275,0.933,2980900000.0
2007-11-05 17:30:00,0.933,0.9333,0.93285,0.9332,2727050000.0
2007-11-05 17:35:00,0.9332,0.9334,0.9331,0.9333,2109000000.0
2007-11-05 17:40:00,0.9333,0.9334,0.9332,0.9332,1384800000.0
2007-11-05 17:45:00,0.9332,0.93335,0.93305,0.93335,1789251397.0
2007-11-05 17:50:00,0.9334,0.9339,0.9334,0.93375,2518700000.0
2007-11-05 17:55:00,0.9337,0.9344,0.9337,0.9344,3762899994.0
2007-11-05 18:00:00,0.9344,0.9345,0.93405,0.9343,1288400000.0
2007-11-05 18:05:00,0.9343,0.9344,0.934,0.93435,2406500001.0
2007-11-05 18:10:00,0.93435,0.9346,0.93415,0.93435,2481293295.0
2007-11-05 18:15:00,0.93435,0.93455,0.9343,0.9345,3132900021.0
2007-11-05 18:20:00,0.9345,0.9346,0.934,0.934,1987399998.0
2007-11-05 18:25:00,0.934,0.9343,0.93365,0.9342,2954096000.0
2007-11-05 18:30:00,0.9342,0.9342,0.9336,0.9339,2290800001.0
2007-11-05 18:35:00,0.9339,0.9341,0.9337,0.9341,2771000000.0
2007-11-05 18:40:00,0.9341,0.93415,0.9335,0.9336,2216800002.0
2007-11-05 18:45:00,0.9336,0.9341,0.93355,0.934,2643400005.0
2007-11-05 18:50:00,0.934,0.934,0.93375,0.9338,2200200000.0
2007-11-05 18:55:00,0.9338,0.9339,0.93365,0.9337,2080600000.0
2007-11-05 19:00:00,0.93365,0.9339,0.9336,0.9338,2157650001.0
2007-11-05 19:05:00,0.9338,0.934,0.9334,0.9339,2117200000.0
2007-11-05 19:10:00,0.9339,0.9339,0.9336,0.9339,1196100000.0
2007-11-05 19:15:00,0.9339,0.934,0.9337,0.9339,1613849999.0
2007-11-05 19:20:00,0.9339,0.9342,0.9337,0.9341,2448500000.0
2007-11-05 19:25:00,0.9341,0.9343,0.93395,0.934,2026799998.0
2007-11-05 19:30:00,0.934,0.9341,0.93375,0.9341,2249299994.0
2007-11-05 19:35:00,0.9341,0.9342,0.93385,0.9342,3851312743.0
2007-11-05 19:40:00,0.93415,0.9343,0.93405,0.9341,1298300000.0
2007-11-05 19:45:00,0.9341,0.9343,0.934,0.93405,901800000.0
2007-11-05 19:50:00,0.93405,0.9342,0.93395,0.93405,1642000000.0
2007-11-05 19:55:00,0.93405,0.9341,0.93375,0.934,1950600000.0
2007-11-05 20:00:00,0.934,0.934,0.9338,0.93385,927300000.0
2007-11-05 20:05:00,0.9338,0.9338,0.9329,0.933,3028799997.0
2007-11-05 20:10:00,0.933,0.93315,0.93245,0.9326,2479700028.0
2007-11-05 20:15:00,0.9326,0.9334,0.9326,0.9334,2588600004.0
2007-11-05 20:20:00,0.9334,0.9337,0.9333,0.93355,1256900000.0
2007-11-05 20:25:00,0.93355,0.9337,0.9333,0.9334,1109800000.0
2007-11-05 20:30:00,0.9334,0.9338,0.9333,0.9337,1963700001.0
2007-11-05 20:35:00,0.9337,0.9337,0.93345,0.93345,2081200000.0
2007-11-05 20:40:00,0.9335,0.9336,0.93345,0.93345,1845500000.0
2007-11-05 20:45:00,0.93345,0.9339,0.9334,0.9339,2087200000.0
2007-11-05 20:50:00,0.9339,0.9339,0.93365,0.9338,1700900000.0
2007-11-05 20:55:00,0.9338,0.93385,0.93365,0.93365,878200000.0
2007-11-05 21:00:00,0.93365,0.9337,0.9333,0.9334,2108600000.0
2007-11-05 21:05:00,0.9334,0.93355,0.9328,0.93305,2576800000.0
2007-11-05 21:10:00,0.93305,0.93325,0.93275,0.93285,2404000006.0
2007-11-05 21:15:00,0.93285,0.93325,0.93275,0.9332,1179100001.0
2007-11-05 21:20:00,0.9332,0.93325,0.93315,0.93325,895100000.0
2007-11-05 21:25:00,0.93325,0.9336,0.9332,0.9336,1338800000.0
2007-11-05 21:30:00,0.9336,0.9336,0.9334,0.9336,1925300000.0
2007-11-05 21:35:00,0.9336,0.9336,0.93325,0.9334,1944799997.0
2007-11-05 21:40:00,0.9334,0.93355,0.93305,0.9335,2452000010.0
2007-11-05 21:45:00,0.9335,0.9335,0.93325,0.93325,1232100000.0
2007-11-05 21:50:00,0.93325,0.9334,0.93305,0.9332,2741999987.0
2007-11-05 21:55:00,0.9332,0.9332,0.9328,0.9331,2727200000.0
2007-11-05 22:00:00,0.9331,0.93335,0.93275,0.9333,2481300004.0
2007-11-05 22:05:00,0.9333,0.9334,0.93305,0.9332,1334600000.0
2007-11-05 22:10:00,0.9332,0.9332,0.93305,0.93315,1441500002.0
2007-11-05 22:15:00,0.93315,0.93325,0.933,0.9331,1477200001.0
2007-11-05 22:20:00,0.9331,0.9335,0.933,0.9331,1846100001.0
2007-11-05 22:25:00,0.9331,0.93325,0.933,0.93325,1006299994.0
2007-11-05 22:30:00,0.93325,0.93345,0.93325,0.93335,527100000.0
2007-11-05 22:35:00,0.93335,0.93335,0.933,0.93325,869499999.0
2007-11-05 22:40:00,0.93325,0.93325,0.9331,0.93325,164700000.0
2007-11-05 22:45:00,0.93325,0.93335,0.93275,0.93295,483700001.0
2007-11-05 22:50:00,0.93295,0.9331,0.93285,0.933,620100000.0
2007-11-05 22:55:00,0.933,0.933,0.93285,0.9329,912400000.0
2007-11-05 23:00:00,0.9329,0.93315,0.93285,0.933,1259700000.0
2007-11-05 23:05:00,0.933,0.93335,0.93285,0.93305,1135400000.0
2007-11-05 23:10:00,0.93305,0.93315,0.933,0.933,869100000.0
2007-11-05 23:15:00,0.933,0.9331,0.9328,0.93305,992600000.0
2007-11-05 23:20:00,0.93305,0.93315,0.9329,0.9331,1252500000.0
2007-11-05 23:25:00,0.9331,0.9336,0.9331,0.93355,1506100000.0
2007-11-05 23:30:00,0.93355,0.9336,0.93335,0.93355,889600000.0
2007-11-05 23:35:00,0.93355,0.93385,0.93355,0.93385,748200000.0
2007-11-05 23:40:00,0.93385,0.9339,0.9335,0.9338,1003199999.0
2007-11-05 23:45:00,0.9338,0.9338,0.93335,0.93355,1534100002.0
2007-11-05 23:50:00,0.93355,0.93355,0.9331,0.93315,1552500000.0
2007-11-05 23:55:00,0.93315,0.9333,0.9331,0.93325,530042840.0
2007-11-06 00:00:00,0.93325,0.93325,0.93285,0.933,796700000.0
2007-11-06 00:05:00,0.93275,0.9332,0.93265,0.9332,1036300000.0
2007-11-06 00:10:00,0.9332,0.9332,0.933,0.9332,477500000.0
2007-11-06 00:15:00,0.9332,0.9332,0.93275,0.93275,622000000.0
2007-11-06 00:20:00,0.9327,0.9329,0.9324,0.9324,816300000.0
2007-11-06 00:25:00,0.9324,0.9327,0.93225,0.9327,521700000.0
2007-11-06 00:30:00,0.9327,0.9327,0.932,0.9325,1264300000.0
2007-11-06 00:35:00,0.9325,0.9325,0.9322,0.9324,773600000.0
2007-11-06 00:40:00,0.9324,0.9325,0.93225,0.9324,662400000.0
2007-11-06 00:45:00,0.9324,0.9325,0.9323,0.9323,662000000.0
2007-11-06 00:50:00,0.9323,0.93285,0.9321,0.9325,1158700000.0
2007-11-06 00:55:00,0.9325,0.933,0.9325,0.9328,1015100000.0
2007-11-06 01:00:00,0.9328,0.93365,0.93275,0.9336,939500000.0
2007-11-06 01:05:00,0.9336,0.93375,0.9335,0.93365,455400000.0
2007-11-06 01:10:00,0.93365,0.93365,0.93335,0.9335,347100000.0
2007-11-06 01:15:00,0.9335,0.9335,0.93325,0.9333,368400000.0
2007-11-06 01:20:00,0.9333,0.9336,0.93325,0.9335,881800000.0
2007-11-06 01:25:00,0.93345,0.9336,0.9334,0.9335,360900000.0
2007-11-06 01:30:00,0.9335,0.9335,0.93325,0.93325,503300000.0
2007-11-06 01:35:00,0.93325,0.93325,0.9331,0.9332,178000000.0
2007-11-06 01:40:00,0.9332,0.9332,0.93305,0.93305,363300000.0
2007-11-06 01:45:00,0.93305,0.93315,0.93285,0.933,558200000.0
2007-11-06 01:50:00,0.9329,0.93335,0.93285,0.9331,891200000.0
2007-11-06 01:55:00,0.93305,0.93305,0.93285,0.933,642999997.0
2007-11-06 02:00:00,0.933,0.9331,0.9326,0.93269,575000000.0
2007-11-06 02:05:00,0.93305,0.9333,0.93285,0.9331,624300000.0
2007-11-06 02:10:00,0.93305,0.9331,0.9328,0.9328,301200000.0
2007-11-06 02:15:00,0.9328,0.93293,0.93263,0.9328,545800000.0
2007-11-06 02:20:00,0.93275,0.9328,0.93255,0.9327,583500000.0
2007-11-06 02:25:00,0.9327,0.9327,0.93247,0.9327,558100000.0
2007-11-06 02:30:00,0.9327,0.9328,0.93255,0.93275,687699996.0
2007-11-06 02:35:00,0.93275,0.93275,0.93265,0.93275,548700000.0
2007-11-06 02:40:00,0.93275,0.9328,0.9326,0.9328,642800000.0
2007-11-06 02:45:00,0.93265,0.933,0.93255,0.9327,1074400000.0
2007-11-06 02:50:00,0.93265,0.933,0.93265,0.93275,594000000.0
2007-11-06 02:55:00,0.93275,0.93275,0.9326,0.93265,747000000.0
2007-11-06 03:00:00,0.93265,0.9327,0.93235,0.93245,1332500029.0
2007-11-06 03:05:00,0.93245,0.9326,0.93235,0.93245,1265200016.0
2007-11-06 03:10:00,0.93245,0.9327,0.93245,0.93255,557600000.0
2007-11-06 03:15:00,0.93255,0.93255,0.93235,0.93235,1375200000.0
2007-11-06 03:20:00,0.93235,0.9326,0.93235,0.9324,556900000.0
2007-11-06 03:25:00,0.9324,0.93255,0.93218,0.9324,564100000.0
2007-11-06 03:30:00,0.9324,0.9326,0.93235,0.93245,1376800000.0
2007-11-06 03:35:00,0.93245,0.9327,0.93245,0.9326,923900000.0
2007-11-06 03:40:00,0.9326,0.93275,0.93245,0.9326,1317800000.0
2007-11-06 03:45:00,0.9326,0.93265,0.93245,0.9326,1804900000.0
2007-11-06 03:50:00,0.9326,0.93275,0.9325,0.93255,1617600000.0
2007-11-06 03:55:00,0.9326,0.9327,0.9325,0.9327,1075400000.0
2007-11-06 04:00:00,0.93265,0.9327,0.9325,0.9327,903000000.0
2007-11-06 04:05:00,0.9327,0.93275,0.93235,0.9324,1057200000.0
2007-11-06 04:10:00,0.93235,0.9326,0.93225,0.9324,891999997.0
2007-11-06 04:15:00,0.9324,0.9325,0.93235,0.9325,240400000.0
2007-11-06 04:20:00,0.9324,0.9325,0.9324,0.9325,397400000.0
2007-11-06 04:25:00,0.9325,0.9326,0.93245,0.93245,338200000.0
2007-11-06 04:30:00,0.93245,0.9326,0.93235,0.9325,841000000.0
2007-11-06 04:35:00,0.9325,0.9329,0.93245,0.93265,1538900000.0
2007-11-06 04:40:00,0.9326,0.9332,0.9326,0.9327,1045500002.0
2007-11-06 04:45:00,0.9327,0.93275,0.93265,0.9327,579000000.0
2007-11-06 04:50:00,0.9327,0.9328,0.9325,0.9326,641600000.0
2007-11-06 04:55:00,0.9326,0.9327,0.93255,0.9326,373200000.0
2007-11-06 05:00:00,0.9326,0.9327,0.93255,0.9327,364100000.0
2007-11-06 05:05:00,0.9327,0.9327,0.93255,0.93265,331000000.0
2007-11-06 05:10:00,0.93265,0.93265,0.93255,0.93255,495700000.0
2007-11-06 05:15:00,0.93255,0.9327,0.9324,0.93265,537800000.0
2007-11-06 05:20:00,0.93265,0.9327,0.93245,0.93245,565600000.0
2007-11-06 05:25:00,0.93245,0.9326,0.93235,0.9324,770200004.0
2007-11-06 05:30:00,0.9324,0.9324,0.9321,0.9322,633200000.0
2007-11-06 05:35:00,0.93215,0.9324,0.9321,0.9321,419100000.0
2007-11-06 05:40:00,0.9321,0.93225,0.93205,0.9321,298000000.0
2007-11-06 05:45:00,0.9321,0.9322,0.932,0.93205,403900000.0
2007-11-06 05:50:00,0.93205,0.9321,0.9319,0.9321,868099999.0
2007-11-06 05:55:00,0.9321,0.9325,0.93205,0.9322,1766600000.0
2007-11-06 06:00:00,0.9322,0.9324,0.93215,0.9322,2661500000.0
2007-11-06 06:05:00,0.9322,0.9327,0.9322,0.93245,3637100000.0
2007-11-06 06:10:00,0.93245,0.93265,0.93235,0.93245,3856700000.0
2007-11-06 06:15:00,0.93245,0.9328,0.93235,0.9324,2688000000.0
2007-11-06 06:20:00,0.93235,0.93245,0.9323,0.9324,449300000.0
2007-11-06 06:25:00,0.9324,0.9327,0.93235,0.9324,499700000.0
2007-11-06 06:30:00,0.9324,0.9324,0.93225,0.9323,432500000.0
2007-11-06 06:35:00,0.9323,0.93235,0.932,0.9322,662200000.0
2007-11-06 06:40:00,0.9322,0.93225,0.93205,0.9322,868800000.0
2007-11-06 06:45:00,0.9322,0.9324,0.93215,0.9324,475200000.0
2007-11-06 06:50:00,0.9324,0.9329,0.93215,0.93225,1423599999.0
2007-11-06 06:55:00,0.93225,0.9325,0.9322,0.93225,1472499999.0
2007-11-06 07:00:00,0.9323,0.9324,0.93225,0.9323,720500000.0
2007-11-06 07:05:00,0.9323,0.9327,0.93225,0.93255,833200000.0
2007-11-06 07:10:00,0.93255,0.93255,0.93205,0.9321,785900000.0
2007-11-06 07:15:00,0.9321,0.9322,0.93195,0.93205,676300000.0
2007-11-06 07:20:00,0.93205,0.9322,0.93195,0.93205,427500000.0
2007-11-06 07:25:00,0.93205,0.9322,0.932,0.9322,311300000.0
2007-11-06 07:30:00,0.9322,0.9322,0.9317,0.9318,1198600000.0
2007-11-06 07:35:00,0.9318,0.9319,0.93155,0.9319,1426200000.0
2007-11-06 07:40:00,0.9319,0.9322,0.93165,0.932,1812000000.0
2007-11-06 07:45:00,0.932,0.932,0.93155,0.9319,1367100000.0
2007-11-06 07:50:00,0.9319,0.932,0.93175,0.9319,1153600000.0
2007-11-06 07:55:00,0.93175,0.932,0.93155,0.9319,1300200000.0
2007-11-06 08:00:00,0.9319,0.9319,0.9316,0.93165,1633999997.0
2007-11-06 08:05:00,0.93165,0.9318,0.93155,0.9317,1227999983.0
2007-11-06 08:10:00,0.9317,0.9318,0.9316,0.9318,758200000.0
2007-11-06 08:15:00,0.9318,0.9318,0.93155,0.9316,904600000.0
2007-11-06 08:20:00,0.9316,0.9317,0.93145,0.93155,860000000.0
2007-11-06 08:25:00,0.93155,0.93165,0.93135,0.93165,439200000.0
2007-11-06 08:30:00,0.93165,0.9317,0.9314,0.9317,501600000.0
2007-11-06 08:35:00,0.9317,0.9317,0.93135,0.93145,787799999.0
2007-11-06 08:40:00,0.93145,0.93155,0.93135,0.93155,227700000.0
2007-11-06 08:45:00,0.93155,0.93155,0.9312,0.9313,706800000.0
2007-11-06 08:50:00,0.9313,0.93145,0.93125,0.93125,736600000.0
2007-11-06 08:55:00,0.93125,0.9316,0.9312,0.9314,970850000.0
2007-11-06 09:00:00,0.9314,0.9315,0.93105,0.93105,1723299985.0
2007-11-06 09:05:00,0.93105,0.9312,0.93105,0.9311,775450002.0
2007-11-06 09:10:00,0.9311,0.9313,0.93095,0.93125,1335200000.0
2007-11-06 09:15:00,0.93125,0.93135,0.93095,0.93105,1202799996.0
2007-11-06 09:20:00,0.93095,0.9311,0.9305,0.9306,1230300000.0
2007-11-06 09:25:00,0.9306,0.931,0.93045,0.931,1349000000.0
2007-11-06 09:30:00,0.931,0.9313,0.93085,0.9312,1582700001.0
2007-11-06 09:35:00,0.93115,0.93135,0.93055,0.93085,1325800000.0
2007-11-06 09:40:00,0.93085,0.93105,0.93085,0.93095,1099700000.0
2007-11-06 09:45:00,0.93095,0.93095,0.9306,0.9307,481578400.0
2007-11-06 09:50:00,0.9307,0.93075,0.9303,0.9303,528584120.0
2007-11-06 09:55:00,0.9303,0.9307,0.9302,0.93025,1073600000.0
2007-11-06 10:00:00,0.93025,0.93025,0.92745,0.9279,3056400003.0
2007-11-06 10:05:00,0.9279,0.9282,0.9272,0.9281,3507700000.0
2007-11-06 10:10:00,0.9281,0.9285,0.927,0.927,2052000000.0
2007-11-06 10:15:00,0.9271,0.9279,0.92685,0.9273,2384800000.0
2007-11-06 10:20:00,0.9273,0.9278,0.92715,0.92755,2655300000.0
2007-11-06 10:25:00,0.92755,0.9282,0.9275,0.92795,2612000000.0
2007-11-06 10:30:00,0.92795,0.9282,0.9278,0.9278,1372500000.0
2007-11-06 10:35:00,0.9278,0.9278,0.9266,0.92685,1612400000.0
2007-11-06 10:40:00,0.92685,0.9272,0.92675,0.9271,1316200000.0
2007-11-06 10:45:00,0.9271,0.9275,0.927,0.92715,1721500001.0
2007-11-06 10:50:00,0.92715,0.9272,0.927,0.92705,777300001.0
2007-11-06 10:55:00,0.92705,0.9275,0.92695,0.9275,952399999.0
2007-11-06 11:00:00,0.9275,0.9277,0.92725,0.9276,1387100000.0
2007-11-06 11:05:00,0.9276,0.9277,0.92745,0.9275,1082500000.0
2007-11-06 11:10:00,0.9275,0.9279,0.92735,0.9279,2055200000.0
2007-11-06 11:15:00,0.9279,0.9279,0.9266,0.92665,3020700001.0
2007-11-06 11:20:00,0.92665,0.927,0.9266,0.92675,1592500000.0
2007-11-06 11:25:00,0.92675,0.92685,0.9266,0.9267,997000000.0
2007-11-06 11:30:00,0.9267,0.92715,0.9266,0.92705,1274550000.0
2007-11-06 11:35:00,0.92705,0.9274,0.9269,0.92725,1470300000.0
2007-11-06 11:40:00,0.92725,0.9277,0.927,0.9275,2328100000.0
2007-11-06 11:45:00,0.9275,0.92765,0.9271,0.9276,1274699999.0
2007-11-06 11:50:00,0.9276,0.9277,0.92705,0.9272,1446600000.0
2007-11-06 11:55:00,0.9272,0.9274,0.92665,0.927,2003100001.0
2007-11-06 12:00:00,0.927,0.92765,0.92695,0.9276,1415800003.0
2007-11-06 12:05:00,0.9276,0.9278,0.9266,0.92715,1893699999.0
2007-11-06 12:10:00,0.92715,0.92715,0.92675,0.92685,923300000.0
2007-11-06 12:15:00,0.92685,0.9269,0.9266,0.9268,957099998.0
2007-11-06 12:20:00,0.9268,0.92695,0.92655,0.9266,623400000.0
2007-11-06 12:25:00,0.9266,0.9268,0.92655,0.9268,1092700000.0
2007-11-06 12:30:00,0.9268,0.9268,0.92665,0.92675,1200100001.0
2007-11-06 12:35:00,0.92675,0.92685,0.9267,0.92675,897000000.0
2007-11-06 12:40:00,0.92675,0.9274,0.9267,0.9274,1701400000.0
2007-11-06 12:45:00,0.9274,0.9274,0.9271,0.9272,1241500001.0
2007-11-06 12:50:00,0.9272,0.9274,0.9271,0.92715,1505299999.0
2007-11-06 12:55:00,0.92715,0.92725,0.9257,0.9262,2389500000.0
2007-11-06 13:00:00,0.9262,0.9263,0.92575,0.92575,1785100000.0
2007-11-06 13:05:00,0.9258,0.9261,0.9257,0.9261,2506400000.0
2007-11-06 13:10:00,0.9261,0.9262,0.9257,0.9257,1739700000.0
2007-11-06 13:15:00,0.9257,0.92625,0.9257,0.92625,1007899999.0
2007-11-06 13:20:00,0.92625,0.92625,0.92565,0.92625,4724000000.0
2007-11-06 13:25:00,0.92625,0.92635,0.9259,0.92595,2142700003.0
2007-11-06 13:30:00,0.9259,0.9262,0.9259,0.92605,593599999.0
2007-11-06 13:35:00,0.92605,0.92605,0.92575,0.92575,767300000.0
2007-11-06 13:40:00,0.92575,0.9259,0.9255,0.92565,1625300000.0
2007-11-06 13:45:00,0.92575,0.9259,0.92565,0.9257,1193200000.0
2007-11-06 13:50:00,0.9257,0.92595,0.92345,0.92345,3331129475.0
2007-11-06 13:55:00,0.92345,0.92435,0.92345,0.9243,3211749999.0
2007-11-06 14:00:00,0.9243,0.9259,0.9243,0.92575,3087800001.0
2007-11-06 14:05:00,0.92575,0.92665,0.92565,0.92645,4585199994.0
2007-11-06 14:10:00,0.92645,0.92715,0.92615,0.9269,3688099999.0
2007-11-06 14:15:00,0.9269,0.92765,0.9267,0.92755,4205900014.0
2007-11-06 14:20:00,0.92755,0.92775,0.92715,0.92715,5891200001.0
2007-11-06 14:25:00,0.9271,0.92735,0.92595,0.92675,4437200013.0
2007-11-06 14:30:00,0.92675,0.92725,0.92675,0.92715,3548400000.0
2007-11-06 14:35:00,0.92715,0.92725,0.92655,0.92695,4308400000.0
2007-11-06 14:40:00,0.92695,0.92695,0.92645,0.92645,2255400007.0
2007-11-06 14:45:00,0.92645,0.92675,0.9264,0.92675,2404600001.0
2007-11-06 14:50:00,0.92675,0.927,0.9264,0.9266,2020600002.0
2007-11-06 14:55:00,0.9266,0.92675,0.92655,0.92675,576900002.0
2007-11-06 15:00:00,0.92675,0.92715,0.9266,0.92675,3328899986.0
2007-11-06 15:05:00,0.92675,0.92675,0.92625,0.92665,3414999997.0
2007-11-06 15:10:00,0.92665,0.92675,0.92655,0.92665,635100000.0
2007-11-06 15:15:00,0.92665,0.92715,0.92665,0.92695,4463899999.0
2007-11-06 15:20:00,0.92695,0.92775,0.92695,0.92765,4258300005.0
2007-11-06 15:25:00,0.92765,0.9277,0.92735,0.92735,3577300002.0
2007-11-06 15:30:00,0.92735,0.9285,0.92725,0.92775,3191399997.0
2007-11-06 15:35:00,0.92775,0.9279,0.92755,0.9278,1671500001.0
2007-11-06 15:40:00,0.9278,0.9283,0.92765,0.9281,1550150003.0
2007-11-06 15:45:00,0.9281,0.92845,0.928,0.92825,4201299995.0
2007-11-06 15:50:00,0.92825,0.92825,0.92765,0.9277,2130549995.0
2007-11-06 15:55:00,0.9277,0.92775,0.9272,0.9272,858300000.0
2007-11-06 16:00:00,0.9272,0.928,0.9272,0.928,1203200000.0
2007-11-06 16:05:00,0.928,0.928,0.9274,0.9276,2696399997.0
2007-11-06 16:10:00,0.9276,0.92775,0.9274,0.92775,2304200000.0
2007-11-06 16:15:00,0.92775,0.92805,0.92765,0.92765,1719700000.0
2007-11-06 16:20:00,0.92765,0.9278,0.92745,0.9276,1933400000.0
2007-11-06 16:25:00,0.9276,0.92805,0.92755,0.9278,2597100001.0
2007-11-06 16:30:00,0.9278,0.9278,0.9274,0.9275,2400649998.0
2007-11-06 16:35:00,0.9275,0.9282,0.9274,0.928,1695900000.0
2007-11-06 16:40:00,0.928,0.92865,0.92795,0.92855,1506300000.0
2007-11-06 16:45:00,0.92855,0.9288,0.9283,0.9283,1684699999.0
2007-11-06 16:50:00,0.9283,0.92855,0.92775,0.9284,2907499993.0
2007-11-06 16:55:00,0.9284,0.92865,0.9282,0.92845,1660400000.0
2007-11-06 17:00:00,0.92845,0.92865,0.92675,0.92705,3273868181.0
2007-11-06 17:05:00,0.92705,0.9272,0.92675,0.92705,3055899999.0
2007-11-06 17:10:00,0.92705,0.92705,0.92625,0.9265,4209300003.0
2007-11-06 17:15:00,0.9265,0.9265,0.92565,0.926,2768999999.0
2007-11-06 17:20:00,0.92595,0.92595,0.9242,0.9242,4181599998.0
2007-11-06 17:25:00,0.92415,0.925,0.9241,0.9249,4613700006.0
2007-11-06 17:30:00,0.9249,0.9254,0.9244,0.9248,3382545614.0
2007-11-06 17:35:00,0.9248,0.9252,0.92365,0.9237,4366099998.0
2007-11-06 17:40:00,0.9237,0.9241,0.92345,0.9236,2994800000.0
2007-11-06 17:45:00,0.9236,0.9246,0.92355,0.9243,4251300004.0
2007-11-06 17:50:00,0.92425,0.9249,0.9242,0.9249,3321300003.0
2007-11-06 17:55:00,0.9249,0.9255,0.9248,0.925,3379199990.0
2007-11-06 18:00:00,0.925,0.92505,0.92405,0.92445,2997000000.0
2007-11-06 18:05:00,0.92445,0.92495,0.92445,0.92475,1920199999.0
2007-11-06 18:10:00,0.9247,0.9252,0.92445,0.92505,2217599999.0
2007-11-06 18:15:00,0.92505,0.9254,0.92505,0.9251,2611047575.0
2007-11-06 18:20:00,0.9251,0.9254,0.9248,0.9253,2105800001.0
2007-11-06 18:25:00,0.9253,0.9258,0.92505,0.9255,2270440875.0
2007-11-06 18:30:00,0.9255,0.92555,0.92495,0.92505,2651600000.0
2007-11-06 18:35:00,0.92505,0.92555,0.92495,0.92495,1999900000.0
2007-11-06 18:40:00,0.92495,0.9251,0.9244,0.92455,3216700001.0
2007-11-06 18:45:00,0.92455,0.9246,0.92415,0.92445,2804200000.0
2007-11-06 18:50:00,0.92445,0.92485,0.9243,0.9243,2232900000.0
2007-11-06 18:55:00,0.9243,0.9247,0.9242,0.92435,2642300000.0
2007-11-06 19:00:00,0.92435,0.9246,0.92425,0.92425,1689300000.0
2007-11-06 19:05:00,0.9243,0.92455,0.9241,0.9242,1329800000.0
2007-11-06 19:10:00,0.9242,0.9245,0.9241,0.92415,1660200000.0
2007-11-06 19:15:00,0.92415,0.92435,0.924,0.9243,1487500000.0
2007-11-06 19:20:00,0.9243,0.9243,0.9238,0.9239,1677300000.0
2007-11-06 19:25:00,0.92385,0.9244,0.92385,0.9242,1965550000.0
2007-11-06 19:30:00,0.9242,0.9244,0.92415,0.9243,1142000000.0
2007-11-06 19:35:00,0.9243,0.9244,0.92415,0.9244,1213500000.0
2007-11-06 19:40:00,0.9244,0.9247,0.9244,0.9246,1351550000.0
2007-11-06 19:45:00,0.9246,0.9246,0.9244,0.9246,1916600000.0
2007-11-06 19:50:00,0.9246,0.925,0.92455,0.9246,3173800000.0
2007-11-06 19:55:00,0.9246,0.9249,0.9246,0.9249,1610000000.0
2007-11-06 20:00:00,0.9249,0.9249,0.92405,0.9241,2294000001.0
2007-11-06 20:05:00,0.9241,0.9242,0.9239,0.9239,2825400000.0
2007-11-06 20:10:00,0.9239,0.9241,0.9237,0.92375,1636200000.0
2007-11-06 20:15:00,0.9237,0.9237,0.9233,0.9236,2204500000.0
2007-11-06 20:20:00,0.9236,0.9237,0.9234,0.92355,1652300000.0
2007-11-06 20:25:00,0.92355,0.9241,0.92355,0.924,2971600000.0
2007-11-06 20:30:00,0.92395,0.924,0.92355,0.9237,1900899992.0
2007-11-06 20:35:00,0.9237,0.9238,0.92265,0.92275,2756249995.0
2007-11-06 20:40:00,0.92275,0.92285,0.9226,0.92265,1396900000.0
2007-11-06 20:45:00,0.92265,0.923,0.92265,0.923,1879299991.0
2007-11-06 20:50:00,0.923,0.9238,0.92285,0.9236,2797600001.0
2007-11-06 20:55:00,0.92355,0.924,0.9233,0.9236,2059800000.0
2007-11-06 21:00:00,0.9236,0.9238,0.9235,0.92375,1218999999.0
2007-11-06 21:05:00,0.92375,0.9238,0.92335,0.92345,901700000.0
2007-11-06 21:10:00,0.92345,0.92355,0.9233,0.9234,544900000.0
2007-11-06 21:15:00,0.9234,0.9235,0.9232,0.9233,1251850000.0
2007-11-06 21:20:00,0.92335,0.9235,0.9229,0.92295,1923650000.0
2007-11-06 21:25:00,0.92295,0.923,0.9223,0.9224,2352300440.0
2007-11-06 21:30:00,0.9224,0.9226,0.9223,0.9226,2067600000.0
2007-11-06 21:35:00,0.9226,0.9226,0.92165,0.922,3825999988.0
2007-11-06 21:40:00,0.922,0.9225,0.922,0.92245,1899622072.0
2007-11-06 21:45:00,0.9225,0.9225,0.92215,0.9225,2578599997.0
2007-11-06 21:50:00,0.9225,0.9227,0.92235,0.9226,1544900000.0
2007-11-06 21:55:00,0.9226,0.92275,0.9223,0.9227,1869300000.0
2007-11-06 22:00:00,0.9227,0.923,0.92265,0.92275,1663000003.0
2007-11-06 22:05:00,0.9228,0.9231,0.9226,0.9226,1380600000.0
2007-11-06 22:10:00,0.9226,0.9226,0.9218,0.9218,1653399999.0
2007-11-06 22:15:00,0.9218,0.92205,0.9216,0.92195,1168900000.0
2007-11-06 22:20:00,0.9218,0.92195,0.92155,0.9216,1977200000.0
2007-11-06 22:25:00,0.92155,0.92175,0.9215,0.9216,1296300002.0
2007-11-06 22:30:00,0.9216,0.9217,0.92135,0.92165,2023300000.0
2007-11-06 22:35:00,0.9215,0.9222,0.92145,0.922,1741800000.0
2007-11-06 22:40:00,0.922,0.9221,0.92185,0.922,1234300000.0
2007-11-06 22:45:00,0.922,0.922,0.92175,0.9219,865500000.0
2007-11-06 22:50:00,0.9219,0.922,0.9217,0.9218,1193000000.0
2007-11-06 22:55:00,0.9218,0.9218,0.92145,0.9215,913800000.0
2007-11-06 23:00:00,0.9215,0.9216,0.92135,0.9216,1079600000.0
2007-11-06 23:05:00,0.9216,0.9216,0.9208,0.921,2367850000.0
2007-11-06 23:10:00,0.921,0.9213,0.921,0.9212,1169800000.0
2007-11-06 23:15:00,0.9212,0.9218,0.9211,0.9215,1652900000.0
2007-11-06 23:20:00,0.9215,0.92185,0.9215,0.92175,1350800000.0
2007-11-06 23:25:00,0.92175,0.92175,0.9215,0.9217,605800000.0
2007-11-06 23:30:00,0.9217,0.92175,0.9213,0.92135,959600000.0
2007-11-06 23:35:00,0.92135,0.9214,0.92115,0.9212,592600000.0
2007-11-06 23:40:00,0.9212,0.9212,0.91995,0.9203,1631600000.0
2007-11-06 23:45:00,0.9203,0.9205,0.9202,0.9204,1684800000.0
2007-11-06 23:50:00,0.9204,0.92065,0.92025,0.9204,2171900000.0
2007-11-06 23:55:00,0.9204,0.9204,0.92015,0.9202,1005800000.0
2007-11-07 00:00:00,0.91995,0.9202,0.91985,0.92015,780500000.0
2007-11-07 00:05:00,0.92015,0.9203,0.9195,0.9196,1086800000.0
2007-11-07 00:10:00,0.9196,0.9196,0.9179,0.91885,1675300001.0
2007-11-07 00:15:00,0.91885,0.91885,0.9167,0.91715,1388300000.0
2007-11-07 00:20:00,0.91715,0.91825,0.9166,0.9177,1224900000.0
2007-11-07 00:25:00,0.9177,0.9178,0.91715,0.9173,838500000.0
2007-11-07 00:30:00,0.9173,0.9181,0.91715,0.91715,659200000.0
2007-11-07 00:35:00,0.91715,0.9174,0.91685,0.91715,929900000.0
2007-11-07 00:40:00,0.91715,0.91755,0.9168,0.9174,1057400005.0
2007-11-07 00:45:00,0.9174,0.9177,0.917,0.9177,1533600001.0
2007-11-07 00:50:00,0.9177,0.9177,0.91645,0.9165,1907899999.0
2007-11-07 00:55:00,0.9165,0.91665,0.91605,0.91605,1420500000.0
2007-11-07 01:00:00,0.91605,0.9181,0.91595,0.91805,900200000.0
2007-11-07 01:05:00,0.91805,0.9186,0.91785,0.91855,844000000.0
2007-11-07 01:10:00,0.91855,0.91855,0.9179,0.91835,637550000.0
2007-11-07 01:15:00,0.91835,0.9186,0.91815,0.91855,880500000.0
2007-11-07 01:20:00,0.91855,0.91865,0.91835,0.91865,897000000.0
2007-11-07 01:25:00,0.91865,0.91925,0.91865,0.91895,1218100000.0
2007-11-07 01:30:00,0.91895,0.9197,0.91885,0.9197,1126600001.0
2007-11-07 01:35:00,0.9197,0.9197,0.9192,0.91955,810200000.0
2007-11-07 01:40:00,0.91955,0.9197,0.9191,0.91925,1461000001.0
2007-11-07 01:45:00,0.91925,0.91935,0.91855,0.9189,1211999996.0
2007-11-07 01:50:00,0.9189,0.91905,0.9185,0.91855,1005599999.0
2007-11-07 01:55:00,0.91855,0.91885,0.9185,0.91865,1059100000.0
2007-11-07 02:00:00,0.91865,0.91885,0.91855,0.9187,1334300000.0
2007-11-07 02:05:00,0.9187,0.91915,0.91865,0.91905,831199995.0
2007-11-07 02:10:00,0.91905,0.91915,0.919,0.9191,623399999.0
2007-11-07 02:15:00,0.9191,0.9193,0.9191,0.91915,801400010.0
2007-11-07 02:20:00,0.91915,0.91945,0.9191,0.9193,930400001.0
2007-11-07 02:25:00,0.9193,0.91935,0.91915,0.91925,854200000.0
2007-11-07 02:30:00,0.91925,0.91945,0.91895,0.9193,789079994.0
2007-11-07 02:35:00,0.9193,0.9193,0.91855,0.91875,493500000.0
2007-11-07 02:40:00,0.91875,0.91885,0.9186,0.91885,613499999.0
2007-11-07 02:45:00,0.91885,0.91905,0.91865,0.9187,1239699992.0
2007-11-07 02:50:00,0.9187,0.91875,0.91825,0.91845,1910300000.0
2007-11-07 02:55:00,0.91845,0.91865,0.9183,0.91835,3793800000.0
2007-11-07 03:00:00,0.91835,0.91855,0.91785,0.918,1316200000.0
2007-11-07 03:05:00,0.918,0.918,0.91745,0.91775,1684200003.0
2007-11-07 03:10:00,0.91775,0.91775,0.9172,0.91725,407200000.0
2007-11-07 03:15:00,0.91725,0.91725,0.91675,0.91715,1050000004.0
2007-11-07 03:20:00,0.91705,0.91745,0.917,0.9174,1168299999.0
2007-11-07 03:25:00,0.91745,0.91745,0.91715,0.91725,808738236.0
2007-11-07 03:30:00,0.91725,0.91735,0.91685,0.91695,626700000.0
2007-11-07 03:35:00,0.9169,0.917,0.9168,0.91685,753700000.0
2007-11-07 03:40:00,0.91685,0.91685,0.9168,0.91685,391200000.0
2007-11-07 03:45:00,0.91685,0.91685,0.91635,0.91635,522900000.0
2007-11-07 03:50:00,0.91635,0.91665,0.9163,0.91665,575600000.0
2007-11-07 03:55:00,0.91665,0.91665,0.9164,0.91645,303200000.0
2007-11-07 04:00:00,0.91645,0.91645,0.91585,0.91585,730800000.0
2007-11-07 04:05:00,0.91585,0.91635,0.9158,0.91615,738000000.0
2007-11-07 04:10:00,0.91615,0.9162,0.9147,0.91475,970300000.0
2007-11-07 04:15:00,0.91475,0.91625,0.9147,0.9153,2172900000.0
2007-11-07 04:20:00,0.9153,0.9154,0.9145,0.9146,2478900000.0
2007-11-07 04:25:00,0.9146,0.9147,0.91115,0.91115,2178300000.0
2007-11-07 04:30:00,0.91115,0.91395,0.91115,0.91345,2699000016.0
2007-11-07 04:35:00,0.91345,0.9137,0.9124,0.91295,2258200000.0
2007-11-07 04:40:00,0.91295,0.91305,0.911,0.9125,1925900000.0
2007-11-07 04:45:00,0.9125,0.9132,0.91245,0.91275,1429600001.0
2007-11-07 04:50:00,0.91275,0.9138,0.9127,0.91295,1063730553.0
2007-11-07 04:55:00,0.91295,0.91345,0.9125,0.9129,887450195.0
2007-11-07 05:00:00,0.9129,0.91335,0.91275,0.91335,664400000.0
2007-11-07 05:05:00,0.91335,0.91335,0.913,0.91305,433000000.0
2007-11-07 05:10:00,0.91305,0.91305,0.9122,0.9124,488200000.0
2007-11-07 05:15:00,0.9124,0.9124,0.9118,0.91215,1178200000.0
2007-11-07 05:20:00,0.91215,0.91215,0.9116,0.91175,583500000.0
2007-11-07 05:25:00,0.91175,0.91245,0.91145,0.91225,626300000.0
2007-11-07 05:30:00,0.91225,0.91265,0.91205,0.91265,676000000.0
2007-11-07 05:35:00,0.91265,0.91275,0.91195,0.91195,883200000.0
2007-11-07 05:40:00,0.91195,0.9124,0.9119,0.91205,675900000.0
2007-11-07 05:45:00,0.912,0.91245,0.91195,0.91245,387600000.0
2007-11-07 05:50:00,0.91245,0.91245,0.912,0.912,375200000.0
2007-11-07 05:55:00,0.912,0.91245,0.9119,0.912,841299998.0
2007-11-07 06:00:00,0.912,0.9124,0.9116,0.91175,756650000.0
2007-11-07 06:05:00,0.91175,0.91225,0.91165,0.9118,1132200000.0
2007-11-07 06:10:00,0.9118,0.91265,0.9118,0.912,1268445134.0
2007-11-07 06:15:00,0.912,0.91205,0.9116,0.91165,443400000.0
2007-11-07 06:20:00,0.91165,0.91165,0.91005,0.91025,1558600000.0
2007-11-07 06:25:00,0.9103,0.9108,0.91025,0.9106,984300000.0
2007-11-07 06:30:00,0.9106,0.9106,0.91005,0.91035,1370100000.0
2007-11-07 06:35:00,0.91035,0.9108,0.9102,0.9107,1589400000.0
2007-11-07 06:40:00,0.9107,0.911,0.91045,0.9105,1221700000.0
2007-11-07 06:45:00,0.9105,0.9106,0.91005,0.91005,988400000.0
2007-11-07 06:50:00,0.91005,0.91035,0.90985,0.9102,1356000000.0
2007-11-07 06:55:00,0.9102,0.91045,0.9101,0.9102,276300000.0
2007-11-07 07:00:00,0.91025,0.9103,0.9101,0.9103,1460900000.0
2007-11-07 07:05:00,0.9103,0.91045,0.9102,0.9103,1228700000.0
2007-11-07 07:10:00,0.9103,0.912,0.91025,0.91145,2023300000.0
2007-11-07 07:15:00,0.9114,0.91145,0.91035,0.91035,809300000.0
2007-11-07 07:20:00,0.9105,0.91075,0.91035,0.9105,481500000.0
2007-11-07 07:25:00,0.9105,0.91085,0.9095,0.9095,1019900000.0
2007-11-07 07:30:00,0.9095,0.9097,0.90875,0.9096,1128200000.0
2007-11-07 07:35:00,0.9096,0.91035,0.9094,0.9094,984400000.0
2007-11-07 07:40:00,0.9094,0.9096,0.909,0.90905,1152300000.0
2007-11-07 07:45:00,0.90905,0.9095,0.90885,0.9089,1277300000.0
2007-11-07 07:50:00,0.9089,0.90905,0.9088,0.909,715900000.0
2007-11-07 07:55:00,0.909,0.9095,0.90885,0.90945,858800000.0
2007-11-07 08:00:00,0.90945,0.9095,0.90895,0.90905,372500000.0
2007-11-07 08:05:00,0.90905,0.90905,0.908,0.90845,943800000.0
2007-11-07 08:10:00,0.90845,0.9092,0.90845,0.90915,1636100000.0
2007-11-07 08:15:00,0.90915,0.9094,0.909,0.90925,647100000.0
2007-11-07 08:20:00,0.90925,0.90935,0.90915,0.90915,211400000.0
2007-11-07 08:25:00,0.90925,0.90925,0.9084,0.90875,693200000.0
2007-11-07 08:30:00,0.90875,0.90875,0.90825,0.9086,1052500000.0
2007-11-07 08:35:00,0.9086,0.90895,0.9083,0.9088,1627100000.0
2007-11-07 08:40:00,0.9088,0.9088,0.90825,0.9083,1090600000.0
2007-11-07 08:45:00,0.9083,0.9084,0.9081,0.90815,1151600000.0
2007-11-07 08:50:00,0.90815,0.9088,0.9081,0.90855,911200000.0
2007-11-07 08:55:00,0.90855,0.9102,0.9084,0.9097,2354900000.0
2007-11-07 09:00:00,0.9097,0.9098,0.90845,0.9087,1914100000.0
2007-11-07 09:05:00,0.9087,0.909,0.90835,0.90845,1927000000.0
2007-11-07 09:10:00,0.9085,0.9089,0.90835,0.9087,1391300000.0
2007-11-07 09:15:00,0.9087,0.9089,0.9084,0.9088,1566500000.0
2007-11-07 09:20:00,0.9087,0.9089,0.9087,0.9088,1082200000.0
2007-11-07 09:25:00,0.9088,0.909,0.90855,0.909,1207600000.0
2007-11-07 09:30:00,0.90895,0.90965,0.90895,0.9092,1752299998.0
2007-11-07 09:35:00,0.9092,0.9094,0.9091,0.9091,1135000000.0
2007-11-07 09:40:00,0.9091,0.91075,0.9091,0.91035,3332300004.0
2007-11-07 09:45:00,0.91035,0.9115,0.91035,0.91055,2884799999.0
2007-11-07 09:50:00,0.91055,0.911,0.91005,0.9102,2230549998.0
2007-11-07 09:55:00,0.9102,0.9106,0.91005,0.9105,1440100002.0
2007-11-07 10:00:00,0.9105,0.9117,0.91005,0.91165,2533800009.0
2007-11-07 10:05:00,0.9117,0.91195,0.91145,0.91155,662700000.0
2007-11-07 10:10:00,0.91155,0.91225,0.91105,0.91225,1082900010.0
2007-11-07 10:15:00,0.91225,0.9127,0.91215,0.91235,1003349999.0
2007-11-07 10:20:00,0.91235,0.91255,0.91215,0.91235,1187250841.0
2007-11-07 10:25:00,0.91235,0.91265,0.9116,0.9118,1172279997.0
2007-11-07 10:30:00,0.9118,0.9118,0.911,0.911,1015400002.0
2007-11-07 10:35:00,0.911,0.91185,0.91095,0.9116,1134200000.0
2007-11-07 10:40:00,0.9116,0.91215,0.9116,0.912,608600000.0
2007-11-07 10:45:00,0.912,0.912,0.911,0.91175,2390300001.0
2007-11-07 10:50:00,0.91175,0.91205,0.9115,0.9116,1602400000.0
2007-11-07 10:55:00,0.9116,0.91165,0.911,0.91115,2159999998.0
2007-11-07 11:00:00,0.91115,0.91115,0.90955,0.90995,1676399998.0
2007-11-07 11:05:00,0.90995,0.91045,0.90755,0.90835,2839400001.0
2007-11-07 11:10:00,0.90835,0.9091,0.90775,0.90785,3009699995.0
2007-11-07 11:15:00,0.90785,0.90835,0.9067,0.9071,2385199997.0
2007-11-07 11:20:00,0.9071,0.9071,0.9057,0.9066,1914199995.0
2007-11-07 11:25:00,0.9066,0.9085,0.90655,0.90815,3009550012.0
2007-11-07 11:30:00,0.90815,0.90865,0.9071,0.90745,1478999990.0
2007-11-07 11:35:00,0.9075,0.9089,0.9074,0.9079,1365999990.0
2007-11-07 11:40:00,0.9079,0.90795,0.90625,0.90645,3852100000.0
2007-11-07 11:45:00,0.90645,0.9082,0.9061,0.90785,2220750001.0
2007-11-07 11:50:00,0.90785,0.90845,0.9078,0.90785,1299100001.0
2007-11-07 11:55:00,0.90785,0.9079,0.90745,0.9077,819400000.0
2007-11-07 12:00:00,0.90775,0.9089,0.90775,0.9089,807400000.0
2007-11-07 12:05:00,0.9089,0.90925,0.90855,0.90885,1233550001.0
2007-11-07 12:10:00,0.90885,0.90975,0.9087,0.9092,1912440112.0
2007-11-07 12:15:00,0.9092,0.9095,0.9087,0.9095,1346700009.0
2007-11-07 12:20:00,0.9095,0.91,0.90925,0.91,865799999.0
2007-11-07 12:25:00,0.91,0.91015,0.9093,0.91,880600000.0
2007-11-07 12:30:00,0.90995,0.91035,0.9096,0.91035,896000000.0
2007-11-07 12:35:00,0.91035,0.9106,0.90965,0.91035,1885449998.0
2007-11-07 12:40:00,0.91035,0.91055,0.90985,0.91,771300001.0
2007-11-07 12:45:00,0.91,0.91,0.90925,0.9097,994100000.0
2007-11-07 12:50:00,0.9097,0.91025,0.9097,0.9102,832800000.0
2007-11-07 12:55:00,0.9102,0.91065,0.91015,0.91045,1249400000.0
2007-11-07 13:00:00,0.91045,0.91065,0.91035,0.9104,884500000.0
2007-11-07 13:05:00,0.9104,0.91045,0.90935,0.9096,917800000.0
2007-11-07 13:10:00,0.9096,0.9097,0.9091,0.9092,917900000.0
2007-11-07 13:15:00,0.9092,0.9096,0.9091,0.9095,1410400000.0
2007-11-07 13:20:00,0.9095,0.9096,0.909,0.9093,1906900000.0
2007-11-07 13:25:00,0.9093,0.9095,0.90925,0.9093,1545800014.0
2007-11-07 13:30:00,0.9093,0.9093,0.90875,0.9089,978300000.0
2007-11-07 13:35:00,0.9089,0.909,0.90835,0.9088,1438299994.0
2007-11-07 13:40:00,0.9088,0.909,0.90865,0.90875,626500001.0
2007-11-07 13:45:00,0.90875,0.90985,0.90855,0.90955,1389599992.0
2007-11-07 13:50:00,0.90955,0.90985,0.9095,0.90965,718800001.0
2007-11-07 13:55:00,0.90965,0.90965,0.90915,0.9094,619000000.0
2007-11-07 14:00:00,0.90945,0.90975,0.90835,0.90835,1076180154.0
2007-11-07 14:05:00,0.90835,0.9089,0.9081,0.90815,2309050003.0
2007-11-07 14:10:00,0.9082,0.90865,0.90805,0.9082,968700001.0
2007-11-07 14:15:00,0.9082,0.9082,0.9064,0.9071,1242499998.0
2007-11-07 14:20:00,0.9071,0.9082,0.9071,0.90815,1459000006.0
2007-11-07 14:25:00,0.90815,0.9094,0.90815,0.9092,932200000.0
2007-11-07 14:30:00,0.9092,0.90945,0.90845,0.909,1126199997.0
2007-11-07 14:35:00,0.909,0.9091,0.909,0.90905,451800000.0
2007-11-07 14:40:00,0.90905,0.90905,0.90865,0.909,1589600001.0
2007-11-07 14:45:00,0.909,0.9096,0.90885,0.9095,981900000.0
2007-11-07 14:50:00,0.90955,0.90965,0.90865,0.9087,1770799998.0
2007-11-07 14:55:00,0.9087,0.90895,0.90745,0.9076,1373688236.0
2007-11-07 15:00:00,0.9076,0.9077,0.90675,0.90695,1502399998.0
2007-11-07 15:05:00,0.90685,0.90775,0.9065,0.9077,1774250000.0
2007-11-07 15:10:00,0.9077,0.908,0.90675,0.907,2844499997.0
2007-11-07 15:15:00,0.907,0.90865,0.907,0.9085,2108895743.0
2007-11-07 15:20:00,0.9085,0.91135,0.9084,0.91115,4822700002.0
2007-11-07 15:25:00,0.91115,0.91165,0.90965,0.90985,4025140014.0
2007-11-07 15:30:00,0.90985,0.9112,0.90985,0.91095,2899549558.0
2007-11-07 15:35:00,0.91095,0.91135,0.9107,0.91115,4305328240.0
2007-11-07 15:40:00,0.91115,0.9116,0.91025,0.9104,1797499999.0
2007-11-07 15:45:00,0.9105,0.9109,0.90965,0.91085,2169308496.0
2007-11-07 15:50:00,0.91085,0.911,0.91075,0.911,1822000000.0
2007-11-07 15:55:00,0.911,0.9118,0.911,0.91175,3393900001.0
2007-11-07 16:00:00,0.91175,0.91275,0.91175,0.91275,3620999998.0
2007-11-07 16:05:00,0.91275,0.9136,0.91255,0.9136,3228985822.0
2007-11-07 16:10:00,0.9136,0.9137,0.91205,0.9127,3110188218.0
2007-11-07 16:15:00,0.91265,0.91315,0.91245,0.913,3062900001.0
2007-11-07 16:20:00,0.913,0.9153,0.913,0.9152,3918594023.0
2007-11-07 16:25:00,0.9152,0.91605,0.9148,0.91545,3824700002.0
2007-11-07 16:30:00,0.91545,0.91565,0.91475,0.91475,2819800000.0
2007-11-07 16:35:00,0.91475,0.91485,0.9143,0.9143,2977100000.0
2007-11-07 16:40:00,0.9143,0.9145,0.9138,0.91425,1718064540.0
2007-11-07 16:45:00,0.91425,0.9153,0.914,0.91525,2297999997.0
2007-11-07 16:50:00,0.91525,0.916,0.9148,0.91535,1694100001.0
2007-11-07 16:55:00,0.9154,0.91585,0.91455,0.91455,2006034972.0
2007-11-07 17:00:00,0.91455,0.91505,0.91435,0.9144,1462737135.0
2007-11-07 17:05:00,0.9144,0.9146,0.91365,0.9139,2413750001.0
2007-11-07 17:10:00,0.91385,0.9143,0.9137,0.91425,1461149999.0
2007-11-07 17:15:00,0.91425,0.91535,0.91415,0.91525,1610249999.0
2007-11-07 17:20:00,0.91525,0.91575,0.91515,0.91555,1490700000.0
2007-11-07 17:25:00,0.91555,0.9165,0.91535,0.9162,2585700000.0
2007-11-07 17:30:00,0.9162,0.91685,0.91575,0.9168,2725800000.0
2007-11-07 17:35:00,0.9168,0.91785,0.9168,0.9178,2622000001.0
2007-11-07 17:40:00,0.9178,0.91825,0.9175,0.91775,1946499999.0
2007-11-07 17:45:00,0.91775,0.91775,0.91725,0.91725,1763000002.0
2007-11-07 17:50:00,0.91725,0.91745,0.9166,0.9166,3918800000.0
2007-11-07 17:55:00,0.9166,0.91665,0.91595,0.91595,3614800000.0
2007-11-07 18:00:00,0.91595,0.9165,0.91585,0.9161,3722799994.0
2007-11-07 18:05:00,0.9161,0.9162,0.91575,0.91575,2280700000.0
2007-11-07 18:10:00,0.91575,0.9162,0.91505,0.91575,3081469779.0
2007-11-07 18:15:00,0.91575,0.91615,0.91535,0.9161,4610499987.0
2007-11-07 18:20:00,0.9161,0.9164,0.91595,0.9162,860900000.0
2007-11-07 18:25:00,0.9162,0.91665,0.91605,0.91655,1782463566.0
2007-11-07 18:30:00,0.91655,0.9181,0.9165,0.91765,1544200001.0
2007-11-07 18:35:00,0.91765,0.91805,0.9175,0.91805,2842900001.0
2007-11-07 18:40:00,0.91805,0.91855,0.91795,0.9185,3293350004.0
2007-11-07 18:45:00,0.9185,0.91855,0.91745,0.9175,1934900000.0
2007-11-07 18:50:00,0.9175,0.9176,0.91685,0.91695,2493900000.0
2007-11-07 18:55:00,0.91695,0.91695,0.91645,0.9167,3905500000.0
2007-11-07 19:00:00,0.9167,0.9172,0.9167,0.91695,2328800000.0
2007-11-07 19:05:00,0.91695,0.9178,0.91695,0.91745,2321900000.0
2007-11-07 19:10:00,0.91745,0.91755,0.91715,0.9173,1801200002.0
2007-11-07 19:15:00,0.9173,0.91765,0.9171,0.9174,1904600000.0
2007-11-07 19:20:00,0.9174,0.9175,0.917,0.917,1966100000.0
2007-11-07 19:25:00,0.917,0.9175,0.9167,0.9167,1479500001.0
2007-11-07 19:30:00,0.9167,0.91715,0.91655,0.917,1710400000.0
2007-11-07 19:35:00,0.917,0.91765,0.91695,0.9176,2636900001.0
2007-11-07 19:40:00,0.9176,0.9179,0.9175,0.9176,2398000000.0
2007-11-07 19:45:00,0.9176,0.9177,0.917,0.9176,2331500002.0
2007-11-07 19:50:00,0.9176,0.918,0.91745,0.91775,1400800000.0
2007-11-07 19:55:00,0.91775,0.918,0.9176,0.91795,2532200000.0
2007-11-07 20:00:00,0.91795,0.91815,0.9179,0.91795,1753999997.0
2007-11-07 20:05:00,0.9179,0.91865,0.9179,0.91825,2700300001.0
2007-11-07 20:10:00,0.91825,0.91835,0.917,0.91735,2541700000.0
2007-11-07 20:15:00,0.91735,0.91835,0.91715,0.91815,2712500000.0
2007-11-07 20:20:00,0.91815,0.9185,0.9181,0.9183,2701700000.0
2007-11-07 20:25:00,0.9183,0.91835,0.91795,0.91815,964900000.0
2007-11-07 20:30:00,0.91815,0.91855,0.91815,0.9183,1864599998.0
2007-11-07 20:35:00,0.91835,0.9188,0.9182,0.9188,971300000.0
2007-11-07 20:40:00,0.9188,0.9188,0.9184,0.91865,1068499999.0
2007-11-07 20:45:00,0.91865,0.91875,0.91845,0.91865,1215900000.0
2007-11-07 20:50:00,0.91855,0.91865,0.9181,0.91835,1818100000.0
2007-11-07 20:55:00,0.91835,0.91855,0.91805,0.91835,2143600001.0
2007-11-07 21:00:00,0.91835,0.91885,0.91835,0.91875,2526600000.0
2007-11-07 21:05:00,0.91875,0.91965,0.91865,0.9194,4006799998.0
2007-11-07 21:10:00,0.9194,0.92005,0.9193,0.91995,2812800000.0
2007-11-07 21:15:00,0.92,0.92005,0.91965,0.91985,3196800001.0
2007-11-07 21:20:00,0.91985,0.92005,0.9197,0.91995,1688499995.0
2007-11-07 21:25:00,0.91995,0.92035,0.9196,0.91965,2849000006.0
2007-11-07 21:30:00,0.91965,0.91975,0.9195,0.91955,1579800000.0
2007-11-07 21:35:00,0.91955,0.91965,0.9194,0.91955,1232100000.0
2007-11-07 21:40:00,0.91955,0.91965,0.91945,0.91945,2582668848.0
2007-11-07 21:45:00,0.91945,0.92035,0.91935,0.92025,2037999997.0
2007-11-07 21:50:00,0.92025,0.92195,0.92015,0.9214,2469614012.0
2007-11-07 21:55:00,0.9214,0.9231,0.92125,0.9227,3604800005.0
2007-11-07 22:00:00,0.9227,0.9242,0.9225,0.9242,2675599999.0
2007-11-07 22:05:00,0.9242,0.9251,0.92315,0.9245,3904400000.0
2007-11-07 22:10:00,0.9245,0.9262,0.92415,0.9262,2741663216.0
2007-11-07 22:15:00,0.9262,0.92655,0.92565,0.92635,3444050001.0
2007-11-07 22:20:00,0.92635,0.92695,0.92605,0.92675,2150100000.0
2007-11-07 22:25:00,0.92675,0.93065,0.92675,0.92845,3778270478.0
2007-11-07 22:30:00,0.92845,0.929,0.92775,0.92845,3259300000.0
2007-11-07 22:35:00,0.92845,0.93015,0.92735,0.92785,3382800001.0
2007-11-07 22:40:00,0.92785,0.92815,0.927,0.9273,2319399999.0
2007-11-07 22:45:00,0.9273,0.9281,0.92715,0.9277,2180650000.0
2007-11-07 22:50:00,0.9277,0.9297,0.92765,0.929,2532899999.0
2007-11-07 22:55:00,0.929,0.9291,0.928,0.9281,1926300000.0
2007-11-07 23:00:00,0.9281,0.92835,0.9275,0.9279,2215200000.0
2007-11-07 23:05:00,0.9279,0.92855,0.92785,0.92825,1496600000.0
2007-11-07 23:10:00,0.92825,0.9285,0.92785,0.9279,1341100000.0
2007-11-07 23:15:00,0.9279,0.92855,0.9279,0.9282,995300001.0
2007-11-07 23:20:00,0.9282,0.92875,0.92815,0.92855,729099992.0
2007-11-07 23:25:00,0.92855,0.9291,0.92845,0.92905,894800000.0
2007-11-07 23:30:00,0.92905,0.92935,0.92855,0.92865,984450000.0
2007-11-07 23:35:00,0.92865,0.929,0.9286,0.9289,992100000.0
2007-11-07 23:40:00,0.92885,0.9292,0.92875,0.9292,1223400000.0
2007-11-07 23:45:00,0.9292,0.93,0.9291,0.92985,981500001.0
2007-11-07 23:50:00,0.92985,0.9303,0.92965,0.92985,1719900000.0
2007-11-07 23:55:00,0.92985,0.9306,0.92985,0.93035,2167699993.0
2007-11-08 00:00:00,0.93035,0.9305,0.92945,0.9301,896800000.0
2007-11-08 00:05:00,0.9301,0.9306,0.93,0.9304,625500000.0
2007-11-08 00:10:00,0.9304,0.93115,0.9299,0.93115,763600000.0
2007-11-08 00:15:00,0.93115,0.93495,0.93115,0.9339,1812500000.0
2007-11-08 00:20:00,0.9339,0.9353,0.9328,0.9353,1535700000.0
2007-11-08 00:25:00,0.9353,0.9389,0.9352,0.9386,2051200001.0
2007-11-08 00:30:00,0.9386,0.94035,0.93685,0.93695,1411950000.0
2007-11-08 00:35:00,0.93695,0.9377,0.9359,0.936,1165900000.0
2007-11-08 00:40:00,0.936,0.93605,0.93545,0.93595,1329700000.0
2007-11-08 00:45:00,0.93595,0.9376,0.9356,0.93705,1455400000.0
2007-11-08 00:50:00,0.93705,0.93705,0.9354,0.93555,263600000.0
2007-11-08 00:55:00,0.93555,0.93555,0.9344,0.9347,1091100000.0
2007-11-08 01:00:00,0.9347,0.9347,0.9325,0.9336,1915284585.0
2007-11-08 01:05:00,0.9337,0.93425,0.93355,0.9339,1110800000.0
2007-11-08 01:10:00,0.9339,0.93395,0.93325,0.9335,723900000.0
2007-11-08 01:15:00,0.9335,0.93355,0.93295,0.9333,614096125.0
2007-11-08 01:20:00,0.9333,0.9333,0.93245,0.93285,659485360.0
2007-11-08 01:25:00,0.93285,0.93335,0.93265,0.93265,650500000.0
2007-11-08 01:30:00,0.93305,0.93315,0.93245,0.9327,926200000.0
2007-11-08 01:35:00,0.9327,0.93355,0.9327,0.9335,542700000.0
2007-11-08 01:40:00,0.9335,0.93375,0.93305,0.9333,660600000.0
2007-11-08 01:45:00,0.9333,0.93375,0.93325,0.93375,692400000.0
2007-11-08 01:50:00,0.93375,0.93405,0.93285,0.9339,759200000.0
2007-11-08 01:55:00,0.9339,0.9339,0.9329,0.93345,570600000.0
2007-11-08 02:00:00,0.93345,0.9336,0.93285,0.93315,375100000.0
2007-11-08 02:05:00,0.93315,0.93355,0.93265,0.93265,942000000.0
2007-11-08 02:10:00,0.93265,0.93295,0.93155,0.93155,1446700000.0
2007-11-08 02:15:00,0.93155,0.93155,0.9305,0.9309,1181500000.0
2007-11-08 02:20:00,0.9309,0.9315,0.93075,0.93125,844400000.0
2007-11-08 02:25:00,0.93125,0.93145,0.93085,0.93085,1014299999.0
2007-11-08 02:30:00,0.93085,0.931,0.9298,0.9298,942500000.0
2007-11-08 02:35:00,0.9298,0.9299,0.92725,0.9275,1656500000.0
2007-11-08 02:40:00,0.9275,0.9285,0.9271,0.9285,1069102000.0
2007-11-08 02:45:00,0.9285,0.9285,0.92745,0.92755,1597855002.0
2007-11-08 02:50:00,0.92755,0.92815,0.9273,0.92805,1235600000.0
2007-11-08 02:55:00,0.92805,0.92855,0.92805,0.92855,583000000.0
2007-11-08 03:00:00,0.92855,0.929,0.9284,0.92865,937769678.0
2007-11-08 03:05:00,0.92865,0.92865,0.92785,0.92795,1418257424.0
2007-11-08 03:10:00,0.92795,0.92815,0.9275,0.92755,391100000.0
2007-11-08 03:15:00,0.92755,0.9276,0.92615,0.9266,916400000.0
2007-11-08 03:20:00,0.9266,0.927,0.92615,0.92685,770400000.0
2007-11-08 03:25:00,0.92685,0.9269,0.92645,0.92665,734300000.0
2007-11-08 03:30:00,0.92665,0.92685,0.92645,0.92655,689350000.0
2007-11-08 03:35:00,0.92655,0.92695,0.9265,0.92695,1425000000.0
2007-11-08 03:40:00,0.92695,0.92745,0.92655,0.92695,481100000.0
2007-11-08 03:45:00,0.92695,0.928,0.9269,0.9279,1074400002.0
2007-11-08 03:50:00,0.9279,0.9282,0.9278,0.9282,169500000.0
2007-11-08 03:55:00,0.9282,0.9282,0.92785,0.92785,174300000.0
2007-11-08 04:00:00,0.92785,0.9279,0.9271,0.92745,454400000.0
2007-11-08 04:05:00,0.92745,0.92755,0.9269,0.92715,543300000.0
2007-11-08 04:10:00,0.92715,0.92835,0.9271,0.92835,1136200000.0
2007-11-08 04:15:00,0.9284,0.92965,0.9281,0.9292,1121800001.0
2007-11-08 04:20:00,0.9292,0.9292,0.9285,0.9287,733800000.0
2007-11-08 04:25:00,0.9287,0.92915,0.92855,0.92895,293400000.0
2007-11-08 04:30:00,0.92895,0.92905,0.92865,0.92875,76000000.0
2007-11-08 04:35:00,0.92875,0.92885,0.92855,0.9287,307400000.0
2007-11-08 04:40:00,0.9287,0.92925,0.92855,0.92865,650900001.0
2007-11-08 04:45:00,0.92865,0.929,0.92845,0.929,360800000.0
2007-11-08 04:50:00,0.929,0.929,0.9286,0.9289,457900000.0
2007-11-08 04:55:00,0.92895,0.929,0.92875,0.9289,866500000.0
2007-11-08 05:00:00,0.9288,0.92885,0.9284,0.9284,253600000.0
2007-11-08 05:05:00,0.92835,0.9286,0.92835,0.92835,341600000.0
2007-11-08 05:10:00,0.92835,0.9285,0.92785,0.928,213800000.0
2007-11-08 05:15:00,0.928,0.9284,0.9279,0.92805,522400000.0
2007-11-08 05:20:00,0.92805,0.92855,0.92785,0.92805,646600000.0
2007-11-08 05:25:00,0.92805,0.92843,0.92794,0.928,1145500000.0
2007-11-08 05:30:00,0.9278,0.9282,0.9275,0.92815,587900000.0
2007-11-08 05:35:00,0.92815,0.92815,0.9276,0.9277,286400000.0
2007-11-08 05:40:00,0.9277,0.92785,0.92735,0.9274,579100000.0
2007-11-08 05:45:00,0.9274,0.92745,0.92725,0.92735,349000001.0
2007-11-08 05:50:00,0.92735,0.9281,0.9272,0.92805,1119900000.0
2007-11-08 05:55:00,0.92805,0.9286,0.92765,0.9285,843400000.0
2007-11-08 06:00:00,0.9285,0.9295,0.9283,0.9293,905200000.0
2007-11-08 06:05:00,0.9291,0.9293,0.9289,0.9292,470600000.0
2007-11-08 06:10:00,0.9292,0.9292,0.9287,0.9287,410600000.0
2007-11-08 06:15:00,0.9287,0.9291,0.9287,0.9291,429600000.0
2007-11-08 06:20:00,0.9291,0.92915,0.9289,0.92915,243000000.0
2007-11-08 06:25:00,0.92915,0.92915,0.9289,0.92915,133100000.0
2007-11-08 06:30:00,0.92915,0.92925,0.92885,0.9289,272300000.0
2007-11-08 06:35:00,0.9289,0.92895,0.9285,0.9285,410300000.0
2007-11-08 06:40:00,0.9285,0.92895,0.92825,0.92875,526400000.0
2007-11-08 06:45:00,0.92875,0.92895,0.9287,0.92895,207300000.0
2007-11-08 06:50:00,0.92895,0.929,0.9287,0.9287,487200000.0
2007-11-08 06:55:00,0.9287,0.92965,0.9287,0.92965,478800000.0
2007-11-08 07:00:00,0.9293,0.9302,0.9293,0.93015,541950000.0
2007-11-08 07:05:00,0.93015,0.9316,0.9301,0.93155,773500000.0
2007-11-08 07:10:00,0.93155,0.9316,0.93125,0.93125,485700000.0
2007-11-08 07:15:00,0.93125,0.93125,0.9306,0.9308,747800000.0
2007-11-08 07:20:00,0.9308,0.93105,0.9305,0.93095,508400000.0
2007-11-08 07:25:00,0.93095,0.9311,0.93075,0.93075,674600000.0
2007-11-08 07:30:00,0.93075,0.93105,0.9305,0.93075,459600000.0
2007-11-08 07:35:00,0.93075,0.9308,0.92975,0.92975,1041600000.0
2007-11-08 07:40:00,0.92975,0.92995,0.92855,0.9289,1837500000.0
2007-11-08 07:45:00,0.9289,0.9296,0.9289,0.92935,706900001.0
2007-11-08 07:50:00,0.92935,0.93055,0.9293,0.93035,847420609.0
2007-11-08 07:55:00,0.93035,0.93055,0.93005,0.9303,558700000.0
2007-11-08 08:00:00,0.9303,0.93105,0.9302,0.93055,716100000.0
2007-11-08 08:05:00,0.93055,0.93055,0.93025,0.9305,171100000.0
2007-11-08 08:10:00,0.9305,0.93065,0.92995,0.9303,522600000.0
2007-11-08 08:15:00,0.9303,0.9303,0.92965,0.9297,827600000.0
2007-11-08 08:20:00,0.9295,0.9298,0.9295,0.9297,704400000.0
2007-11-08 08:25:00,0.9297,0.9302,0.9295,0.9302,651300003.0
2007-11-08 08:30:00,0.9302,0.9303,0.929,0.93,770399999.0
2007-11-08 08:35:00,0.93,0.93,0.929,0.9291,867900000.0
2007-11-08 08:40:00,0.929,0.9291,0.92845,0.92865,472300000.0
2007-11-08 08:45:00,0.92865,0.9299,0.92845,0.9285,1385700000.0
2007-11-08 08:50:00,0.9285,0.9294,0.9285,0.92905,429700000.0
2007-11-08 08:55:00,0.92905,0.9305,0.92885,0.9305,1266000000.0
2007-11-08 09:00:00,0.9305,0.9305,0.92885,0.9295,1805800000.0
2007-11-08 09:05:00,0.9295,0.9298,0.92885,0.9296,1226600000.0
2007-11-08 09:10:00,0.9296,0.9298,0.92885,0.9295,936000000.0
2007-11-08 09:15:00,0.9295,0.9303,0.9294,0.92995,582400000.0
2007-11-08 09:20:00,0.92995,0.9303,0.92895,0.9303,1258400000.0
2007-11-08 09:25:00,0.9303,0.93255,0.9303,0.93115,1201300001.0
2007-11-08 09:30:00,0.9311,0.9316,0.9303,0.93085,1840399995.0
2007-11-08 09:35:00,0.93085,0.93115,0.9302,0.93055,917399999.0
2007-11-08 09:40:00,0.93055,0.93155,0.9305,0.93085,1724100000.0
2007-11-08 09:45:00,0.93085,0.93165,0.93085,0.9312,709700002.0
2007-11-08 09:50:00,0.9312,0.93125,0.93015,0.9302,1136899992.0
2007-11-08 09:55:00,0.9302,0.9313,0.93005,0.931,723500003.0
2007-11-08 10:00:00,0.931,0.93175,0.93085,0.9315,969500005.0
2007-11-08 10:05:00,0.9315,0.93155,0.93075,0.93075,955599992.0
2007-11-08 10:10:00,0.93075,0.9308,0.9293,0.92945,672810448.0
2007-11-08 10:15:00,0.92945,0.9298,0.9281,0.9284,2374099990.0
2007-11-08 10:20:00,0.9284,0.9284,0.9273,0.92755,3312899989.0
2007-11-08 10:25:00,0.92755,0.92845,0.92745,0.92845,1704599994.0
2007-11-08 10:30:00,0.92845,0.92895,0.9281,0.9289,1025300001.0
2007-11-08 10:35:00,0.9289,0.9289,0.92755,0.92815,741900002.0
2007-11-08 10:40:00,0.92815,0.92885,0.92775,0.9285,750849999.0
2007-11-08 10:45:00,0.9285,0.9287,0.9276,0.9276,571500000.0
2007-11-08 10:50:00,0.92765,0.92885,0.92735,0.92865,1212300000.0
2007-11-08 10:55:00,0.92865,0.92865,0.92745,0.9279,2103700002.0
2007-11-08 11:00:00,0.92795,0.92835,0.92775,0.92775,1623500005.0
2007-11-08 11:05:00,0.92775,0.92885,0.9277,0.9284,738900006.0
2007-11-08 11:10:00,0.9284,0.9284,0.92715,0.92715,794800001.0
2007-11-08 11:15:00,0.9272,0.92805,0.92705,0.92725,1122599999.0
2007-11-08 11:20:00,0.92725,0.928,0.9271,0.92745,1504299996.0
2007-11-08 11:25:00,0.92745,0.92765,0.92725,0.92765,774200000.0
2007-11-08 11:30:00,0.92765,0.92775,0.92755,0.92755,958244208.0
2007-11-08 11:35:00,0.92755,0.92855,0.92755,0.9281,965436606.0
2007-11-08 11:40:00,0.9281,0.9281,0.9275,0.9275,423550000.0
2007-11-08 11:45:00,0.9275,0.92815,0.9273,0.92815,554750001.0
2007-11-08 11:50:00,0.92815,0.92815,0.9279,0.9281,936400000.0
2007-11-08 11:55:00,0.9281,0.92815,0.9264,0.9264,3070300001.0
2007-11-08 12:00:00,0.92635,0.9272,0.9263,0.9266,1422999998.0
2007-11-08 12:05:00,0.9266,0.9266,0.9252,0.9256,2198400000.0
2007-11-08 12:10:00,0.92565,0.92605,0.92525,0.92575,3354099993.0
2007-11-08 12:15:00,0.92575,0.92605,0.92565,0.92605,1368900000.0
2007-11-08 12:20:00,0.9261,0.9266,0.9257,0.92625,836100000.0
2007-11-08 12:25:00,0.92625,0.9268,0.92575,0.92605,1946500004.0
2007-11-08 12:30:00,0.92605,0.92635,0.92595,0.92625,878800000.0
2007-11-08 12:35:00,0.92625,0.92655,0.9261,0.9264,1831199998.0
2007-11-08 12:40:00,0.9264,0.9268,0.92615,0.9268,1340699997.0
2007-11-08 12:45:00,0.9268,0.9269,0.9263,0.92665,1493200000.0
2007-11-08 12:50:00,0.92665,0.9268,0.92645,0.92665,1687400003.0
2007-11-08 12:55:00,0.92665,0.92675,0.9262,0.92625,3060150006.0
2007-11-08 13:00:00,0.92625,0.9271,0.92575,0.92625,1554799991.0
2007-11-08 13:05:00,0.92625,0.92635,0.9246,0.9246,1934200003.0
2007-11-08 13:10:00,0.9246,0.92465,0.9236,0.9242,2022707792.0
2007-11-08 13:15:00,0.9242,0.9245,0.9241,0.9242,1042899999.0
2007-11-08 13:20:00,0.9242,0.92435,0.9236,0.92405,807499956.0
2007-11-08 13:25:00,0.92405,0.9246,0.924,0.92445,1367149971.0
2007-11-08 13:30:00,0.92445,0.92465,0.9243,0.9246,886600000.0
2007-11-08 13:35:00,0.9246,0.9251,0.92435,0.92475,568599999.0
2007-11-08 13:40:00,0.92475,0.9252,0.92475,0.9249,479300000.0
2007-11-08 13:45:00,0.92495,0.92505,0.9247,0.9248,1394000002.0
2007-11-08 13:50:00,0.9248,0.92555,0.9247,0.92505,1980099992.0
2007-11-08 13:55:00,0.92505,0.9257,0.92475,0.9253,4556150028.0
2007-11-08 14:00:00,0.9253,0.92665,0.9251,0.92625,1897999999.0
2007-11-08 14:05:00,0.92625,0.92695,0.9259,0.92685,1990849994.0
2007-11-08 14:10:00,0.92685,0.9272,0.9268,0.9272,920600000.0
2007-11-08 14:15:00,0.9272,0.92745,0.9259,0.9259,1314799999.0
2007-11-08 14:20:00,0.9259,0.9268,0.9259,0.9265,1572000000.0
2007-11-08 14:25:00,0.9265,0.9265,0.9261,0.9263,1745900000.0
2007-11-08 14:30:00,0.9263,0.92645,0.92595,0.9261,1080100000.0
2007-11-08 14:35:00,0.9261,0.9268,0.92605,0.92665,1276100000.0
2007-11-08 14:40:00,0.92665,0.92675,0.92655,0.9267,1164300000.0
2007-11-08 14:45:00,0.9267,0.9273,0.92665,0.92675,1731100000.0
2007-11-08 14:50:00,0.92675,0.929,0.9265,0.9288,2289663638.0
2007-11-08 14:55:00,0.9288,0.9297,0.9288,0.9289,2331285089.0
2007-11-08 15:00:00,0.9289,0.9289,0.92785,0.9279,3031954016.0
2007-11-08 15:05:00,0.9279,0.92795,0.92735,0.92785,2323000000.0
2007-11-08 15:10:00,0.92785,0.92935,0.9278,0.92925,1590850000.0
2007-11-08 15:15:00,0.92925,0.93215,0.92905,0.93115,3239499999.0
2007-11-08 15:20:00,0.93115,0.93125,0.93035,0.9305,3602599998.0
2007-11-08 15:25:00,0.9305,0.93065,0.92905,0.92905,2886551169.0
2007-11-08 15:30:00,0.92905,0.93015,0.92905,0.92955,3160600004.0
2007-11-08 15:35:00,0.92955,0.9305,0.9292,0.9305,2679600000.0
2007-11-08 15:40:00,0.9305,0.93125,0.9303,0.9308,3412999999.0
2007-11-08 15:45:00,0.9308,0.93115,0.92995,0.93035,1678299999.0
2007-11-08 15:50:00,0.93035,0.9304,0.92935,0.9295,1594939368.0
2007-11-08 15:55:00,0.9295,0.9308,0.92935,0.9304,2567800000.0
2007-11-08 16:00:00,0.9304,0.93065,0.929,0.92965,2109300000.0
2007-11-08 16:05:00,0.92965,0.93,0.92945,0.92955,1876800000.0
2007-11-08 16:10:00,0.92955,0.9298,0.9293,0.9293,1982200000.0
2007-11-08 16:15:00,0.9293,0.9293,0.9288,0.92915,2071100000.0
2007-11-08 16:20:00,0.92915,0.9294,0.92865,0.9291,2146800000.0
2007-11-08 16:25:00,0.9291,0.9291,0.92725,0.92735,3027600000.0
2007-11-08 16:30:00,0.92735,0.9277,0.92725,0.92735,2749799999.0
2007-11-08 16:35:00,0.92735,0.92735,0.9263,0.927,2903020037.0
2007-11-08 16:40:00,0.927,0.928,0.92695,0.92785,2743494627.0
2007-11-08 16:45:00,0.92785,0.92855,0.9277,0.92805,2145400000.0
2007-11-08 16:50:00,0.92805,0.92815,0.92745,0.9276,1844160974.0
2007-11-08 16:55:00,0.9276,0.92845,0.92745,0.92785,2875300003.0
2007-11-08 17:00:00,0.9278,0.92795,0.92595,0.92665,4355149995.0
2007-11-08 17:05:00,0.9268,0.9271,0.92635,0.927,2587568502.0
2007-11-08 17:10:00,0.92695,0.92705,0.92595,0.92655,3329599999.0
2007-11-08 17:15:00,0.92655,0.92695,0.92575,0.92575,2631900000.0
2007-11-08 17:20:00,0.92585,0.92595,0.9245,0.92485,2267800000.0
2007-11-08 17:25:00,0.92485,0.9256,0.9248,0.9254,1890200000.0
2007-11-08 17:30:00,0.92525,0.92555,0.92495,0.9251,2075500000.0
2007-11-08 17:35:00,0.9251,0.9255,0.925,0.9254,2256400000.0
2007-11-08 17:40:00,0.9254,0.92575,0.92525,0.9257,2190000000.0
2007-11-08 17:45:00,0.9257,0.92575,0.92535,0.9255,2209700000.0
2007-11-08 17:50:00,0.9255,0.9258,0.92535,0.9257,1220749993.0
2007-11-08 17:55:00,0.9257,0.9269,0.9256,0.9268,1835800000.0
2007-11-08 18:00:00,0.9268,0.92715,0.92635,0.9265,1791000000.0
2007-11-08 18:05:00,0.9265,0.92735,0.9265,0.9272,2042600000.0
2007-11-08 18:10:00,0.9272,0.9277,0.9272,0.92735,1525100000.0
2007-11-08 18:15:00,0.92735,0.92765,0.92715,0.92745,1297999999.0
2007-11-08 18:20:00,0.92745,0.92795,0.9273,0.9279,1283700000.0
2007-11-08 18:25:00,0.9279,0.92815,0.92755,0.9278,1813500000.0
2007-11-08 18:30:00,0.9278,0.9279,0.92755,0.9276,1689400000.0
2007-11-08 18:35:00,0.92755,0.9283,0.92745,0.9281,2199199999.0
2007-11-08 18:40:00,0.9281,0.92885,0.92805,0.9286,2031181006.0
2007-11-08 18:45:00,0.9286,0.92985,0.9284,0.92985,2225550007.0
2007-11-08 18:50:00,0.92985,0.931,0.92975,0.93095,5289399999.0
2007-11-08 18:55:00,0.93095,0.93095,0.9302,0.93025,2586790848.0
2007-11-08 19:00:00,0.93025,0.93145,0.93025,0.93145,3690146581.0
2007-11-08 19:05:00,0.93145,0.93545,0.93145,0.93485,5474750008.0
2007-11-08 19:10:00,0.93485,0.93485,0.93365,0.93445,4962450004.0
2007-11-08 19:15:00,0.93445,0.93585,0.93355,0.9356,4583249998.0
2007-11-08 19:20:00,0.93545,0.93665,0.93545,0.93585,6430249996.0
2007-11-08 19:25:00,0.93585,0.93665,0.93585,0.93625,4911799995.0
2007-11-08 19:30:00,0.93625,0.93625,0.93365,0.934,6115900000.0
2007-11-08 19:35:00,0.93415,0.93595,0.93385,0.93535,5573799990.0
2007-11-08 19:40:00,0.93535,0.93595,0.9347,0.93555,4896200004.0
2007-11-08 19:45:00,0.93545,0.93545,0.93485,0.93545,6248600002.0
2007-11-08 19:50:00,0.93545,0.93585,0.93385,0.93415,5669199993.0
2007-11-08 19:55:00,0.93415,0.93455,0.93365,0.934,3778299997.0
2007-11-08 20:00:00,0.934,0.93565,0.934,0.93475,3543700000.0
2007-11-08 20:05:00,0.9347,0.9384,0.93465,0.93695,2865399995.0
2007-11-08 20:10:00,0.93695,0.93705,0.93575,0.9367,3437071375.0
2007-11-08 20:15:00,0.93675,0.93735,0.93595,0.93605,4398524463.0
2007-11-08 20:20:00,0.93605,0.93655,0.93595,0.936,3199950000.0
2007-11-08 20:25:00,0.936,0.9362,0.93305,0.93315,5023399994.0
2007-11-08 20:30:00,0.93315,0.9372,0.93145,0.9368,7030000005.0
2007-11-08 20:35:00,0.93255,0.93365,0.93245,0.93345,5647900025.0
2007-11-08 20:40:00,0.93345,0.93525,0.93345,0.93465,4891476050.0
2007-11-08 20:45:00,0.93465,0.93585,0.93455,0.93565,4065799998.0
2007-11-08 20:50:00,0.93565,0.93575,0.93465,0.93465,1952700000.0
2007-11-08 20:55:00,0.93465,0.9347,0.93415,0.93425,1297000001.0
2007-11-08 21:00:00,0.93425,0.93535,0.93405,0.93535,3446499998.0
2007-11-08 21:05:00,0.93545,0.93655,0.93495,0.93645,2804100002.0
2007-11-08 21:10:00,0.93645,0.93715,0.93625,0.9367,2619800000.0
2007-11-08 21:15:00,0.9367,0.93715,0.93575,0.93625,2062200000.0
2007-11-08 21:20:00,0.93625,0.93685,0.93595,0.93675,2297650008.0
2007-11-08 21:25:00,0.93675,0.93725,0.93615,0.9367,2994149979.0
2007-11-08 21:30:00,0.9367,0.93725,0.93665,0.9368,3511500002.0
2007-11-08 21:35:00,0.9368,0.93865,0.93665,0.93855,3498299992.0
2007-11-08 21:40:00,0.93855,0.93925,0.93805,0.93905,3267100001.0
2007-11-08 21:45:00,0.93905,0.93925,0.93795,0.93795,4186949990.0
2007-11-08 21:50:00,0.93795,0.93845,0.93775,0.93825,3589799992.0
2007-11-08 21:55:00,0.9383,0.93905,0.9383,0.93875,3152999987.0
2007-11-08 22:00:00,0.93875,0.93875,0.93665,0.93695,3687499991.0
2007-11-08 22:05:00,0.93695,0.93715,0.93645,0.93715,3778099986.0
2007-11-08 22:10:00,0.93715,0.93735,0.93685,0.93705,2731400006.0
2007-11-08 22:15:00,0.93695,0.93785,0.93695,0.93735,2587950004.0
2007-11-08 22:20:00,0.93735,0.93735,0.93625,0.93625,3324200000.0
2007-11-08 22:25:00,0.93625,0.93645,0.93555,0.93635,3875299995.0
2007-11-08 22:30:00,0.93635,0.93645,0.93575,0.93615,1973399999.0
2007-11-08 22:35:00,0.93625,0.93625,0.93585,0.93595,1264000006.0
2007-11-08 22:40:00,0.93595,0.93595,0.93545,0.9355,1369950005.0
2007-11-08 22:45:00,0.9355,0.93595,0.93525,0.93565,1435599998.0
2007-11-08 22:50:00,0.93565,0.9358,0.93545,0.93565,1855899999.0
2007-11-08 22:55:00,0.93565,0.93595,0.93535,0.93575,1799799981.0
2007-11-08 23:00:00,0.93575,0.93585,0.935,0.93515,1920500000.0
2007-11-08 23:05:00,0.93515,0.9353,0.93445,0.93475,3395699998.0
2007-11-08 23:10:00,0.93475,0.935,0.93465,0.93475,1858999996.0
2007-11-08 23:15:00,0.93475,0.93475,0.93405,0.93415,2091799998.0
2007-11-08 23:20:00,0.93415,0.93455,0.93395,0.93425,2415599999.0
2007-11-08 23:25:00,0.93425,0.93465,0.93395,0.93405,1463350000.0
2007-11-08 23:30:00,0.93405,0.93415,0.93385,0.93405,818500000.0
2007-11-08 23:35:00,0.93385,0.93425,0.93385,0.93395,1422999999.0
2007-11-08 23:40:00,0.93395,0.93485,0.9338,0.93445,2384099999.0
2007-11-08 23:45:00,0.93445,0.93475,0.9342,0.93425,3451799989.0
2007-11-08 23:50:00,0.93425,0.9352,0.93425,0.9351,1653899998.0
2007-11-08 23:55:00,0.9351,0.9351,0.93435,0.93445,1653299999.0
2007-11-09 00:00:00,0.93445,0.93525,0.93435,0.93485,1164200000.0
2007-11-09 00:05:00,0.93485,0.93525,0.93455,0.93515,1239800000.0
2007-11-09 00:10:00,0.93525,0.93535,0.93485,0.93505,790500000.0
2007-11-09 00:15:00,0.93505,0.93505,0.93445,0.93455,932100000.0
2007-11-09 00:20:00,0.93445,0.93465,0.93435,0.93435,516300002.0
2007-11-09 00:25:00,0.93435,0.93445,0.93395,0.93425,990099991.0
2007-11-09 00:30:00,0.93425,0.93425,0.9336,0.93385,999699999.0
2007-11-09 00:35:00,0.93375,0.93385,0.93345,0.93375,1272200002.0
2007-11-09 00:40:00,0.93375,0.93375,0.93345,0.93355,1336800010.0
2007-11-09 00:45:00,0.93355,0.93395,0.93345,0.93365,1674800003.0
2007-11-09 00:50:00,0.93375,0.93375,0.93335,0.93335,906199996.0
2007-11-09 00:55:00,0.93335,0.93365,0.93325,0.93345,1624399991.0
2007-11-09 01:00:00,0.93345,0.93435,0.9334,0.93405,2281100005.0
2007-11-09 01:05:00,0.93405,0.93435,0.93395,0.934,359650000.0
2007-11-09 01:10:00,0.934,0.93535,0.934,0.93525,1197999997.0
2007-11-09 01:15:00,0.93525,0.93545,0.93515,0.93525,1399900002.0
2007-11-09 01:20:00,0.93525,0.93525,0.93505,0.93525,798499998.0
2007-11-09 01:25:00,0.93525,0.93525,0.935,0.93515,567400000.0
2007-11-09 01:30:00,0.93515,0.93615,0.935,0.93565,1795300000.0
2007-11-09 01:35:00,0.93565,0.93565,0.93515,0.93535,1685800000.0
2007-11-09 01:40:00,0.93535,0.93545,0.93505,0.93515,1067999999.0
2007-11-09 01:45:00,0.93515,0.93515,0.93465,0.93505,644900000.0
2007-11-09 01:50:00,0.93505,0.93505,0.9346,0.93465,1093600000.0
2007-11-09 01:55:00,0.93465,0.93465,0.93445,0.93465,492400000.0
2007-11-09 02:00:00,0.9311,0.93485,0.931,0.93485,3678899916.0
2007-11-09 02:05:00,0.93485,0.93485,0.93435,0.93435,374700000.0
2007-11-09 02:10:00,0.93435,0.93455,0.93415,0.93425,992099999.0
2007-11-09 02:15:00,0.93425,0.93435,0.93265,0.93275,1207899999.0
2007-11-09 02:20:00,0.93275,0.93275,0.93195,0.93215,2370699999.0
2007-11-09 02:25:00,0.93215,0.93215,0.93125,0.93155,1222200000.0
2007-11-09 02:30:00,0.93155,0.93215,0.93155,0.93195,1675000000.0
2007-11-09 02:35:00,0.93195,0.93205,0.93165,0.93195,976900000.0
2007-11-09 02:40:00,0.93195,0.93195,0.93115,0.93115,1346000001.0
2007-11-09 02:45:00,0.93115,0.93125,0.9305,0.93065,871600000.0
2007-11-09 02:50:00,0.93065,0.93115,0.93065,0.93115,1021200000.0
2007-11-09 02:55:00,0.93115,0.93165,0.93085,0.93085,1474100003.0
2007-11-09 03:00:00,0.93085,0.93135,0.93065,0.93095,1382500000.0
2007-11-09 03:05:00,0.93095,0.93095,0.92905,0.92915,1299700000.0
2007-11-09 03:10:00,0.92915,0.92915,0.92845,0.92895,1840099993.0
2007-11-09 03:15:00,0.92895,0.92985,0.9287,0.92985,3826799982.0
2007-11-09 03:20:00,0.92985,0.93025,0.92955,0.93015,1593999994.0
2007-11-09 03:25:00,0.93015,0.9302,0.92955,0.92965,1383999993.0
2007-11-09 03:30:00,0.92965,0.92965,0.92865,0.92875,2922100005.0
2007-11-09 03:35:00,0.92875,0.92895,0.92835,0.92845,2606400011.0
2007-11-09 03:40:00,0.92845,0.92875,0.92805,0.92845,2743200000.0
2007-11-09 03:45:00,0.92845,0.92915,0.92845,0.92905,2154749999.0
2007-11-09 03:50:00,0.92905,0.92905,0.92845,0.92865,1231600000.0
2007-11-09 03:55:00,0.92905,0.92995,0.92865,0.92975,1726299999.0
2007-11-09 04:00:00,0.92975,0.93075,0.9297,0.93055,863699998.0
2007-11-09 04:05:00,0.93055,0.93055,0.92955,0.92955,1608299975.0
2007-11-09 04:10:00,0.92955,0.93025,0.92955,0.92985,1170599995.0
2007-11-09 04:15:00,0.92985,0.92995,0.92875,0.92905,762000000.0
2007-11-09 04:20:00,0.92905,0.9294,0.9289,0.9294,342300000.0
2007-11-09 04:25:00,0.9294,0.9294,0.92895,0.92895,956300000.0
2007-11-09 04:30:00,0.92895,0.92935,0.92865,0.92885,1436999998.0
2007-11-09 04:35:00,0.92885,0.92895,0.9282,0.92845,1298000000.0
2007-11-09 04:40:00,0.92845,0.92875,0.9283,0.92855,754300000.0
2007-11-09 04:45:00,0.92855,0.92945,0.92855,0.92945,1136500000.0
2007-11-09 04:50:00,0.92945,0.92985,0.92895,0.92925,1297999999.0
2007-11-09 04:55:00,0.92925,0.92955,0.9291,0.92925,1093499996.0
2007-11-09 05:00:00,0.92925,0.93025,0.92915,0.93005,831000000.0
2007-11-09 05:05:00,0.9299,0.93055,0.9299,0.93035,1531000000.0
2007-11-09 05:10:00,0.93035,0.93085,0.9303,0.9303,982599990.0
2007-11-09 05:15:00,0.9302,0.93075,0.9302,0.93035,830100001.0
2007-11-09 05:20:00,0.93035,0.93065,0.92995,0.92995,1032699999.0
2007-11-09 05:25:00,0.92995,0.93005,0.9295,0.92975,1004100000.0
2007-11-09 05:30:00,0.92975,0.93025,0.9297,0.9299,599400000.0
2007-11-09 05:35:00,0.9299,0.93025,0.92945,0.92975,1455099999.0
2007-11-09 05:40:00,0.92975,0.92975,0.92845,0.92865,791600000.0
2007-11-09 05:45:00,0.92865,0.92865,0.92685,0.92735,1152899998.0
2007-11-09 05:50:00,0.92735,0.92795,0.92735,0.92785,445300000.0
2007-11-09 05:55:00,0.92785,0.92865,0.92785,0.92865,787399999.0
2007-11-09 06:00:00,0.92865,0.92865,0.92835,0.92855,656399998.0
2007-11-09 06:05:00,0.92855,0.92855,0.9281,0.92845,104300000.0
2007-11-09 06:10:00,0.92835,0.92875,0.92815,0.92875,228600000.0
2007-11-09 06:15:00,0.92875,0.92895,0.92835,0.92885,426200001.0
2007-11-09 06:20:00,0.92885,0.92995,0.92885,0.92995,285200000.0
2007-11-09 06:25:00,0.92995,0.92995,0.92935,0.92965,125000000.0
2007-11-09 06:30:00,0.92965,0.92975,0.92905,0.92925,754800000.0
2007-11-09 06:35:00,0.92925,0.92925,0.92855,0.92865,379899999.0
2007-11-09 06:40:00,0.92865,0.92965,0.92865,0.9291,650800000.0
2007-11-09 06:45:00,0.9291,0.92995,0.9291,0.92985,495300002.0
2007-11-09 06:50:00,0.92985,0.93005,0.92955,0.92975,867699998.0
2007-11-09 06:55:00,0.92975,0.93005,0.9296,0.92985,396700000.0
2007-11-09 07:00:00,0.92985,0.92985,0.92925,0.92945,424900001.0
2007-11-09 07:05:00,0.92945,0.92945,0.92745,0.92745,1748799999.0
2007-11-09 07:10:00,0.92745,0.92765,0.92605,0.92665,1913500009.0
2007-11-09 07:15:00,0.92665,0.92665,0.92615,0.92635,1181100006.0
2007-11-09 07:20:00,0.92635,0.92655,0.92595,0.92595,537000000.0
2007-11-09 07:25:00,0.92595,0.92625,0.9253,0.92555,1656300004.0
2007-11-09 07:30:00,0.92555,0.92585,0.92545,0.92575,811000000.0
2007-11-09 07:35:00,0.92565,0.92595,0.92555,0.92575,523700000.0
2007-11-09 07:40:00,0.92575,0.92595,0.9253,0.92535,871000000.0
2007-11-09 07:45:00,0.92535,0.92545,0.92525,0.92525,1577500015.0
2007-11-09 07:50:00,0.92525,0.92595,0.92505,0.92585,2168500008.0
2007-11-09 07:55:00,0.92585,0.92715,0.92585,0.92705,1706800002.0
2007-11-09 08:00:00,0.92705,0.92715,0.92625,0.92695,780000002.0
2007-11-09 08:05:00,0.92685,0.92715,0.92675,0.92715,692000011.0
2007-11-09 08:10:00,0.92715,0.92735,0.92675,0.92735,827999996.0
2007-11-09 08:15:00,0.92735,0.92845,0.92735,0.92785,2177000009.0
2007-11-09 08:20:00,0.92785,0.92795,0.92735,0.92755,1073600000.0
2007-11-09 08:25:00,0.92755,0.9282,0.9274,0.92815,534600000.0
2007-11-09 08:30:00,0.92825,0.92865,0.92815,0.92855,425200000.0
2007-11-09 08:35:00,0.92855,0.92975,0.92855,0.92945,996200000.0
2007-11-09 08:40:00,0.92945,0.93045,0.92945,0.92985,1298599999.0
2007-11-09 08:45:00,0.92975,0.9305,0.9295,0.92995,799799996.0
2007-11-09 08:50:00,0.92995,0.92995,0.92855,0.9286,674900001.0
2007-11-09 08:55:00,0.9286,0.92885,0.92845,0.92855,591199996.0
2007-11-09 09:00:00,0.92855,0.9286,0.92805,0.9283,404900000.0
2007-11-09 09:05:00,0.9282,0.92835,0.9278,0.92815,618600000.0
2007-11-09 09:10:00,0.92815,0.92885,0.92815,0.92875,654700000.0
2007-11-09 09:15:00,0.92875,0.92875,0.92845,0.92855,814400002.0
2007-11-09 09:20:00,0.92855,0.92875,0.92845,0.92845,471935334.0
2007-11-09 09:25:00,0.92845,0.9287,0.92785,0.92815,407100000.0
2007-11-09 09:30:00,0.92815,0.92815,0.9274,0.9279,1515704090.0
2007-11-09 09:35:00,0.9279,0.9285,0.9278,0.9283,1453400001.0
2007-11-09 09:40:00,0.9283,0.92835,0.9278,0.92795,723421970.0
2007-11-09 09:45:00,0.92795,0.92815,0.92785,0.92795,372300000.0
2007-11-09 09:50:00,0.92795,0.92815,0.92695,0.92755,1080749992.0
2007-11-09 09:55:00,0.92755,0.92805,0.9275,0.92785,893700001.0
2007-11-09 10:00:00,0.92785,0.9291,0.92775,0.92905,761159998.0
2007-11-09 10:05:00,0.92905,0.92935,0.9288,0.92935,939599999.0
2007-11-09 10:10:00,0.92935,0.92965,0.9292,0.9296,1032100000.0
2007-11-09 10:15:00,0.92955,0.92975,0.92945,0.92975,395700000.0
2007-11-09 10:20:00,0.92975,0.92985,0.9296,0.92975,495700000.0
2007-11-09 10:25:00,0.92975,0.93005,0.9293,0.93005,884900000.0
2007-11-09 10:30:00,0.93005,0.93025,0.92955,0.93,802200001.0
2007-11-09 10:35:00,0.93,0.9302,0.9293,0.9293,855625459.0
2007-11-09 10:40:00,0.9293,0.92955,0.9281,0.9287,2515148429.0
2007-11-09 10:45:00,0.9287,0.92935,0.92815,0.92845,1041800002.0
2007-11-09 10:50:00,0.92845,0.92875,0.9267,0.9274,1708699990.0
2007-11-09 10:55:00,0.9274,0.92835,0.92735,0.9279,1157900002.0
2007-11-09 11:00:00,0.9279,0.92815,0.92775,0.928,555500000.0
2007-11-09 11:05:00,0.928,0.92875,0.928,0.9287,556700000.0
2007-11-09 11:10:00,0.9287,0.92895,0.92695,0.9271,1656099994.0
2007-11-09 11:15:00,0.9271,0.9277,0.92685,0.92745,2129290825.0
2007-11-09 11:20:00,0.92745,0.92745,0.92665,0.92675,1195100004.0
2007-11-09 11:25:00,0.92675,0.92715,0.92605,0.92645,2308500008.0
2007-11-09 11:30:00,0.92645,0.92685,0.92605,0.92685,1274049998.0
2007-11-09 11:35:00,0.92685,0.92755,0.92665,0.92705,1306699978.0
2007-11-09 11:40:00,0.92705,0.92735,0.9267,0.927,1075149990.0
2007-11-09 11:45:00,0.927,0.9276,0.927,0.9276,1171899998.0
2007-11-09 11:50:00,0.9276,0.92865,0.92755,0.92845,1006000001.0
2007-11-09 11:55:00,0.92845,0.92975,0.92795,0.9296,1674299999.0
2007-11-09 12:00:00,0.9296,0.92995,0.92935,0.9297,732700000.0
2007-11-09 12:05:00,0.9297,0.92985,0.92805,0.9285,1801899989.0
2007-11-09 12:10:00,0.9285,0.92955,0.92815,0.92875,6192999966.0
2007-11-09 12:15:00,0.92875,0.929,0.92835,0.92865,1116284627.0
2007-11-09 12:20:00,0.92865,0.92915,0.92825,0.92915,2455300009.0
2007-11-09 12:25:00,0.92915,0.93015,0.92915,0.93005,542200000.0
2007-11-09 12:30:00,0.93005,0.9318,0.93005,0.9315,2157399994.0
2007-11-09 12:35:00,0.9315,0.93465,0.9312,0.93465,4600700016.0
2007-11-09 12:40:00,0.93465,0.93615,0.9338,0.93415,4844349952.0
2007-11-09 12:45:00,0.93415,0.93555,0.93395,0.93525,4415100006.0
2007-11-09 12:50:00,0.93525,0.93545,0.9338,0.9351,3025699991.0
2007-11-09 12:55:00,0.9351,0.93585,0.9335,0.9335,2731400004.0
2007-11-09 13:00:00,0.9335,0.93355,0.93215,0.9325,3595342446.0
2007-11-09 13:05:00,0.9325,0.9325,0.93085,0.93155,3825899978.0
2007-11-09 13:10:00,0.93155,0.93255,0.93155,0.93225,2846235093.0
2007-11-09 13:15:00,0.93225,0.93385,0.9322,0.93365,3641800005.0
2007-11-09 13:20:00,0.93355,0.9338,0.93305,0.9336,3206900016.0
2007-11-09 13:25:00,0.9336,0.93445,0.93345,0.93395,2147199990.0
2007-11-09 13:30:00,0.93395,0.93655,0.9339,0.93615,4906799983.0
2007-11-09 13:35:00,0.93615,0.93635,0.9355,0.93605,4659599981.0
2007-11-09 13:40:00,0.93605,0.93715,0.93605,0.93715,884350000.0
2007-11-09 13:45:00,0.93715,0.9387,0.93705,0.93825,1911600002.0
2007-11-09 13:50:00,0.93835,0.9398,0.9381,0.93845,2190500000.0
2007-11-09 13:55:00,0.93845,0.93855,0.93775,0.93845,4741100013.0
2007-11-09 14:00:00,0.93845,0.94005,0.9376,0.93905,5860500018.0
2007-11-09 14:05:00,0.93905,0.93975,0.9389,0.93915,5814200011.0
2007-11-09 14:10:00,0.93915,0.93925,0.938,0.938,2334200000.0
2007-11-09 14:15:00,0.938,0.9385,0.93795,0.9383,1759900000.0
2007-11-09 14:20:00,0.9383,0.9384,0.9366,0.9366,2107100002.0
2007-11-09 14:25:00,0.93675,0.9371,0.93645,0.9365,2292600000.0
2007-11-09 14:30:00,0.9365,0.93705,0.9365,0.9365,1794000000.0
2007-11-09 14:35:00,0.9365,0.93705,0.936,0.9367,2114593230.0
2007-11-09 14:40:00,0.9367,0.93765,0.9367,0.9375,1437000000.0
2007-11-09 14:45:00,0.9375,0.9382,0.9375,0.93805,1982700000.0
2007-11-09 14:50:00,0.93805,0.9381,0.9371,0.9372,1760726322.0
2007-11-09 14:55:00,0.9372,0.9377,0.93675,0.9373,1240800000.0
2007-11-09 15:00:00,0.9373,0.938,0.9373,0.93775,1395950000.0
2007-11-09 15:05:00,0.93775,0.93805,0.93755,0.93805,1037700000.0
2007-11-09 15:10:00,0.93805,0.93895,0.938,0.93895,1543000000.0
2007-11-09 15:15:00,0.93895,0.94235,0.93895,0.94195,3229400010.0
2007-11-09 15:20:00,0.94195,0.94195,0.93815,0.93945,3809700409.0
2007-11-09 15:25:00,0.93945,0.9399,0.93895,0.93915,2455100001.0
2007-11-09 15:30:00,0.93915,0.94295,0.93905,0.94205,3221799996.0
2007-11-09 15:35:00,0.94205,0.94325,0.9415,0.94195,591900000.0
2007-11-09 15:40:00,0.94195,0.9427,0.94195,0.94235,549700000.0
2007-11-09 15:45:00,0.94235,0.9428,0.9418,0.94185,690100000.0
2007-11-09 15:50:00,0.94185,0.94205,0.94155,0.94155,1282100000.0
2007-11-09 15:55:00,0.94155,0.9416,0.94055,0.9412,1697799999.0
2007-11-09 16:00:00,0.9412,0.942,0.94115,0.9414,2065700000.0
2007-11-09 16:05:00,0.9414,0.9415,0.94105,0.9414,1069200000.0
2007-11-09 16:10:00,0.94145,0.94145,0.9405,0.9408,843900000.0
2007-11-09 16:15:00,0.9408,0.9412,0.9395,0.9398,1040850000.0
2007-11-09 16:20:00,0.93975,0.94065,0.93965,0.9403,1254299996.0
2007-11-09 16:25:00,0.9403,0.94115,0.9401,0.94015,994800000.0
2007-11-09 16:30:00,0.9403,0.9407,0.93995,0.93995,2966799997.0
2007-11-09 16:35:00,0.94,0.9415,0.9396,0.94135,4615400004.0
2007-11-09 16:40:00,0.9414,0.9417,0.94015,0.941,4634099996.0
2007-11-09 16:45:00,0.941,0.9415,0.94045,0.9411,4300450003.0
2007-11-09 16:50:00,0.9411,0.942,0.9409,0.9419,4341200004.0
2007-11-09 16:55:00,0.9419,0.9427,0.94175,0.9423,4265250005.0
2007-11-09 17:00:00,0.9423,0.94335,0.9421,0.9426,3133599998.0
2007-11-09 17:05:00,0.9426,0.9428,0.9413,0.9415,4103199999.0
2007-11-09 17:10:00,0.9415,0.9417,0.94075,0.9413,3881700002.0
2007-11-09 17:15:00,0.9413,0.9423,0.9402,0.9417,5025599987.0
2007-11-09 17:20:00,0.94075,0.9412,0.9407,0.941,4153999992.0
2007-11-09 17:25:00,0.941,0.94105,0.9404,0.9404,3203500006.0
2007-11-09 17:30:00,0.9404,0.9406,0.9399,0.94025,5975599979.0
2007-11-09 17:35:00,0.94025,0.94105,0.94025,0.941,4269499984.0
2007-11-09 17:40:00,0.941,0.9417,0.9409,0.9417,1622899995.0
2007-11-09 17:45:00,0.9417,0.9418,0.9411,0.9417,3185300010.0
2007-11-09 17:50:00,0.9417,0.9428,0.9416,0.9426,2523700001.0
2007-11-09 17:55:00,0.9426,0.9427,0.9409,0.9412,3787699989.0
2007-11-09 18:00:00,0.9412,0.9416,0.9408,0.9414,3655199999.0
2007-11-09 18:05:00,0.9414,0.9421,0.9407,0.9418,4204600010.0
2007-11-09 18:10:00,0.9418,0.943,0.9418,0.9428,5623873646.0
2007-11-09 18:15:00,0.9428,0.9428,0.94105,0.9418,4612600016.0
2007-11-09 18:20:00,0.9418,0.9418,0.9406,0.9406,4433443746.0
2007-11-09 18:25:00,0.9407,0.941,0.9385,0.9409,5803550001.0
2007-11-09 18:30:00,0.9409,0.9415,0.94005,0.9404,5545499984.0
2007-11-09 18:35:00,0.9404,0.9415,0.94025,0.9408,4607800009.0
2007-11-09 18:40:00,0.9409,0.9409,0.93985,0.9399,5358800002.0
2007-11-09 18:45:00,0.93985,0.9399,0.9372,0.9388,6525349998.0
2007-11-09 18:50:00,0.9381,0.9392,0.9381,0.9389,6348050011.0
2007-11-09 18:55:00,0.9388,0.9395,0.93845,0.9385,5659699992.0
2007-11-09 19:00:00,0.93845,0.93925,0.93835,0.9387,2811900000.0
2007-11-09 19:05:00,0.9387,0.9393,0.93865,0.93885,3179249997.0
2007-11-09 19:10:00,0.93885,0.939,0.9378,0.93795,2661800005.0
2007-11-09 19:15:00,0.93795,0.9385,0.9374,0.9383,3088900002.0
2007-11-09 19:20:00,0.9383,0.9392,0.9379,0.9391,4351350024.0
2007-11-09 19:25:00,0.9391,0.9393,0.9385,0.93865,1592899999.0
2007-11-09 19:30:00,0.93865,0.9388,0.9382,0.9385,1135650000.0
2007-11-09 19:35:00,0.9385,0.9385,0.9376,0.93785,2232200003.0
2007-11-09 19:40:00,0.93785,0.9382,0.9376,0.9381,1651899997.0
2007-11-09 19:45:00,0.9381,0.9382,0.9379,0.9381,2823300003.0
2007-11-09 19:50:00,0.9381,0.9391,0.9381,0.939,3480299989.0
2007-11-09 19:55:00,0.939,0.9395,0.9389,0.9392,4213000008.0
2007-11-09 20:00:00,0.9393,0.9401,0.9392,0.9401,3138200001.0
2007-11-09 20:05:00,0.9401,0.9408,0.9399,0.9405,4718249982.0
2007-11-09 20:10:00,0.9405,0.9415,0.9404,0.941,3538700008.0
2007-11-09 20:15:00,0.941,0.943,0.9409,0.942,6616699984.0
2007-11-09 20:20:00,0.942,0.9422,0.9417,0.9418,3092100000.0
2007-11-09 20:25:00,0.9417,0.943,0.9414,0.9426,5383100003.0
2007-11-09 20:30:00,0.9426,0.9428,0.94185,0.94215,3478849989.0
2007-11-09 20:35:00,0.94215,0.9441,0.942,0.9437,3571299995.0
2007-11-09 20:40:00,0.9437,0.9437,0.94235,0.94265,2889600001.0
2007-11-09 20:45:00,0.94265,0.94305,0.94255,0.94305,1487150001.0
2007-11-09 20:50:00,0.94305,0.94345,0.94255,0.94255,2843299995.0
2007-11-09 20:55:00,0.94255,0.9429,0.9425,0.9425,2265599990.0
2007-11-09 21:00:00,0.9425,0.94265,0.9415,0.9415,1630950000.0
2007-11-09 21:05:00,0.9415,0.9416,0.94045,0.941,1930100000.0
2007-11-09 21:10:00,0.941,0.9416,0.94095,0.9414,1658800000.0
2007-11-09 21:15:00,0.94145,0.94145,0.94055,0.9407,1291100000.0
2007-11-09 21:20:00,0.9407,0.9408,0.9402,0.94055,1701800000.0
2007-11-09 21:25:00,0.94055,0.9407,0.94015,0.9406,1727200000.0
2007-11-09 21:30:00,0.9406,0.94135,0.94035,0.941,1816134570.0
2007-11-09 21:35:00,0.941,0.9412,0.9399,0.9401,2036950000.0
2007-11-09 21:40:00,0.9401,0.9403,0.9399,0.94005,1170300000.0
2007-11-09 21:45:00,0.94005,0.94005,0.93945,0.9395,1228299999.0
2007-11-09 21:50:00,0.9395,0.93995,0.93945,0.93995,942700000.0
2007-11-09 21:55:00,0.93995,0.94145,0.93985,0.94145,730900000.0
2007-11-09 22:00:00,0.9415,0.9415,0.9402,0.9405,2220600000.0
2007-11-09 22:05:00,0.9405,0.9405,0.94035,0.9404,480200000.0
2007-11-09 22:10:00,0.9404,0.94075,0.9401,0.9405,519700000.0
2007-11-09 22:15:00,0.9405,0.9407,0.9401,0.9402,554500000.0
2007-11-09 22:20:00,0.9402,0.94025,0.9399,0.9401,897500002.0
2007-11-09 22:25:00,0.9401,0.94025,0.9399,0.94,1204600005.0
2007-11-09 22:30:00,0.94,0.9402,0.9395,0.94015,591500000.0
2007-11-09 22:35:00,0.94015,0.94065,0.94015,0.94065,781600000.0
2007-11-09 22:40:00,0.94065,0.9418,0.9405,0.94175,1296900003.0
2007-11-09 22:45:00,0.94175,0.94245,0.94155,0.94245,1292000003.0
2007-11-09 22:50:00,0.94245,0.94275,0.94215,0.9424,1743602003.0
2007-11-09 22:55:00,0.94245,0.9427,0.9419,0.9427,1287700004.0
2007-11-09 23:00:00,0.9427,0.9427,0.94222,0.94243,696000000.0
2007-11-09 23:05:00,0.9425,0.94275,0.94197,0.94235,612200000.0
2007-11-09 23:10:00,0.94237,0.9426,0.94223,0.94247,518799999.0
2007-11-09 23:15:00,0.94246,0.94253,0.94203,0.94253,907100000.0
2007-11-09 23:20:00,0.9427,0.94402,0.9427,0.94292,1219099999.0
2007-11-09 23:25:00,0.94287,0.94329,0.94282,0.94288,767899998.0
2007-11-09 23:30:00,0.94297,0.94368,0.94284,0.9435,580900000.0
2007-11-09 23:35:00,0.94344,0.94411,0.94344,0.94391,560800001.0
2007-11-09 23:40:00,0.94394,0.94398,0.94352,0.94353,421600000.0
2007-11-09 23:45:00,0.94356,0.94408,0.94243,0.9437,887199999.0
2007-11-09 23:50:00,0.94381,0.9443,0.94337,0.94422,1163500000.0
2007-11-09 23:55:00,0.94428,0.94459,0.94406,0.94422,850600000.0
2007-11-12 00:00:00,0.9465,0.9466,0.9461,0.9461,1456500000.0
2007-11-12 00:05:00,0.946,0.946,0.9458,0.9458,873900000.0
2007-11-12 00:10:00,0.9459,0.9459,0.9454,0.9454,1456500000.0
2007-11-12 00:15:00,0.9453,0.9453,0.9443,0.9446,1165200000.0
2007-11-12 00:20:00,0.9445,0.9445,0.9435,0.9439,1456500000.0
2007-11-12 00:25:00,0.9438,0.9441,0.9437,0.9439,1165200000.0
2007-11-12 00:30:00,0.944,0.9442,0.944,0.9441,1165200000.0
2007-11-12 00:35:00,0.9439,0.9439,0.9437,0.9437,582600000.0
2007-11-12 00:40:00,0.9435,0.9436,0.9431,0.9434,873900000.0
2007-11-12 00:45:00,0.9433,0.9433,0.9432,0.9432,582600000.0
2007-11-12 00:50:00,0.9433,0.9437,0.9432,0.9436,1456500000.0
2007-11-12 00:55:00,0.9437,0.9447,0.9436,0.9447,1165200000.0
2007-11-12 01:00:00,0.9448,0.945,0.9439,0.9441,873900000.0
2007-11-12 01:05:00,0.9439,0.9441,0.9437,0.9439,873900000.0
2007-11-12 01:10:00,0.9435,0.9439,0.9433,0.9439,582600000.0
2007-11-12 01:15:00,0.944,0.944,0.9439,0.9439,1165200000.0
2007-11-12 01:20:00,0.9438,0.9438,0.9433,0.9437,873900000.0
2007-11-12 01:25:00,0.9438,0.9446,0.9438,0.9441,1456500000.0
2007-11-12 01:30:00,0.9442,0.9453,0.9442,0.9453,873900000.0
2007-11-12 01:35:00,0.9452,0.9453,0.9446,0.9449,1165200000.0
2007-11-12 01:40:00,0.9451,0.9458,0.9451,0.9451,1456500000.0
2007-11-12 01:45:00,0.9453,0.9453,0.9444,0.9446,1165200000.0
2007-11-12 01:50:00,0.9448,0.9453,0.9446,0.9449,1456500000.0
2007-11-12 01:55:00,0.9451,0.9453,0.9448,0.9449,1165200000.0
2007-11-12 02:00:00,0.9447,0.94495,0.9437,0.9441,974400001.0
2007-11-12 02:05:00,0.9441,0.9441,0.9436,0.94375,792000001.0
2007-11-12 02:10:00,0.9437,0.9439,0.9433,0.9439,686200000.0
2007-11-12 02:15:00,0.9439,0.944,0.94375,0.9439,363299999.0
2007-11-12 02:20:00,0.9439,0.9439,0.9433,0.9437,627900000.0
2007-11-12 02:25:00,0.9437,0.9445,0.94365,0.944,1405599999.0
2007-11-12 02:30:00,0.94405,0.94525,0.94405,0.9452,782500000.0
2007-11-12 02:35:00,0.9452,0.94525,0.94465,0.94465,827400000.0
2007-11-12 02:40:00,0.9447,0.9457,0.94465,0.9451,645300000.0
2007-11-12 02:45:00,0.9451,0.9453,0.9444,0.9444,988400001.0
2007-11-12 02:50:00,0.94445,0.9452,0.94445,0.94475,1018200008.0
2007-11-12 02:55:00,0.94475,0.9453,0.9446,0.94505,688000000.0
2007-11-12 03:00:00,0.9448,0.9453,0.9448,0.94515,542300000.0
2007-11-12 03:05:00,0.94515,0.94555,0.94485,0.9453,516999995.0
2007-11-12 03:10:00,0.9453,0.94595,0.945,0.94515,1259799996.0
2007-11-12 03:15:00,0.94515,0.9455,0.945,0.9454,488000000.0
2007-11-12 03:20:00,0.9454,0.9456,0.94505,0.94535,1144700002.0
2007-11-12 03:25:00,0.94535,0.94545,0.9451,0.9454,535500000.0
2007-11-12 03:30:00,0.9454,0.9455,0.94515,0.9454,998900000.0
2007-11-12 03:35:00,0.9454,0.94545,0.94495,0.94525,1538899987.0
2007-11-12 03:40:00,0.94525,0.94615,0.9451,0.94615,2771399999.0
2007-11-12 03:45:00,0.9462,0.94635,0.9461,0.9462,334100000.0
2007-11-12 03:50:00,0.9462,0.94665,0.9462,0.94625,495800000.0
2007-11-12 03:55:00,0.94615,0.9462,0.9459,0.946,866800000.0
2007-11-12 04:00:00,0.946,0.9461,0.9458,0.94605,477700002.0
2007-11-12 04:05:00,0.94605,0.9463,0.9458,0.946,600000000.0
2007-11-12 04:10:00,0.946,0.94665,0.94595,0.94625,1445800015.0
2007-11-12 04:15:00,0.94625,0.9466,0.94625,0.94645,922200008.0
2007-11-12 04:20:00,0.9463,0.9465,0.9461,0.9462,718400000.0
2007-11-12 04:25:00,0.9462,0.94655,0.946,0.94635,701100000.0
2007-11-12 04:30:00,0.94635,0.94645,0.946,0.9463,1134700000.0
2007-11-12 04:35:00,0.9463,0.94655,0.94615,0.94655,1560800000.0
2007-11-12 04:40:00,0.94655,0.94675,0.94595,0.946,3000099998.0
2007-11-12 04:45:00,0.946,0.9462,0.9459,0.946,442300000.0
2007-11-12 04:50:00,0.946,0.9463,0.946,0.94615,430700000.0
2007-11-12 04:55:00,0.94605,0.94635,0.94605,0.94615,451000000.0
2007-11-12 05:00:00,0.9461,0.94635,0.94605,0.94605,260700000.0
2007-11-12 05:05:00,0.94615,0.94655,0.94605,0.94655,284700000.0
2007-11-12 05:10:00,0.94655,0.94675,0.946,0.9461,444600000.0
2007-11-12 05:15:00,0.9461,0.94635,0.94565,0.94565,571400000.0
2007-11-12 05:20:00,0.94565,0.9465,0.94565,0.9464,1417300000.0
2007-11-12 05:25:00,0.9464,0.94685,0.94635,0.94665,690900000.0
2007-11-12 05:30:00,0.9467,0.9474,0.94655,0.9473,757800000.0
2007-11-12 05:35:00,0.9473,0.9476,0.94565,0.9472,1805100000.0
2007-11-12 05:40:00,0.9472,0.948,0.947,0.9478,1758700000.0
2007-11-12 05:45:00,0.9478,0.9478,0.9457,0.9466,1994800000.0
2007-11-12 05:50:00,0.9466,0.9476,0.94555,0.946,2297500000.0
2007-11-12 05:55:00,0.946,0.9461,0.94475,0.9452,1774500001.0
2007-11-12 06:00:00,0.9452,0.94545,0.94455,0.9454,1491300000.0
2007-11-12 06:05:00,0.94545,0.9464,0.94515,0.94615,1497099998.0
2007-11-12 06:10:00,0.94615,0.94625,0.94605,0.94605,632399999.0
2007-11-12 06:15:00,0.94605,0.94705,0.94605,0.94705,960700000.0
2007-11-12 06:20:00,0.94705,0.9476,0.94705,0.94755,674700000.0
2007-11-12 06:25:00,0.9476,0.94835,0.94745,0.94825,855800000.0
2007-11-12 06:30:00,0.94825,0.94825,0.94675,0.94675,1619299999.0
2007-11-12 06:35:00,0.94685,0.9482,0.94675,0.94795,1427300007.0
2007-11-12 06:40:00,0.948,0.94875,0.94795,0.94875,1209400000.0
2007-11-12 06:45:00,0.94875,0.95015,0.9487,0.94915,2285700000.0
2007-11-12 06:50:00,0.94915,0.94955,0.9485,0.94865,1145100002.0
2007-11-12 06:55:00,0.9488,0.95075,0.94865,0.95075,2579300005.0
2007-11-12 07:00:00,0.95075,0.95075,0.9497,0.9501,1735000000.0
2007-11-12 07:05:00,0.9501,0.9501,0.94885,0.94885,1628899998.0
2007-11-12 07:10:00,0.94885,0.949,0.94865,0.94875,491000000.0
2007-11-12 07:15:00,0.94865,0.94915,0.9485,0.94895,851100000.0
2007-11-12 07:20:00,0.94895,0.94935,0.9487,0.9488,1264500000.0
2007-11-12 07:25:00,0.9488,0.9488,0.94845,0.94845,52000000.0
2007-11-12 07:30:00,0.94865,0.94865,0.9481,0.94825,594500000.0
2007-11-12 07:35:00,0.94825,0.94865,0.9481,0.94825,392800000.0
2007-11-12 07:40:00,0.94825,0.9484,0.9482,0.9482,420000000.0
2007-11-12 07:45:00,0.9482,0.94935,0.9482,0.94915,633700000.0
2007-11-12 07:50:00,0.94925,0.94925,0.9483,0.94855,894800000.0
2007-11-12 07:55:00,0.9485,0.94865,0.94815,0.9482,540400000.0
2007-11-12 08:00:00,0.9482,0.9483,0.94805,0.94815,402600000.0
2007-11-12 08:05:00,0.9482,0.9483,0.94795,0.9482,356900001.0
2007-11-12 08:10:00,0.9482,0.9485,0.94805,0.9485,225300000.0
2007-11-12 08:15:00,0.94835,0.94915,0.9483,0.9483,537700003.0
2007-11-12 08:20:00,0.9483,0.94835,0.94825,0.94835,179099997.0
2007-11-12 08:25:00,0.94835,0.9488,0.94825,0.9488,431000000.0
2007-11-12 08:30:00,0.9488,0.94925,0.9487,0.9491,489799999.0
2007-11-12 08:35:00,0.9491,0.94935,0.9487,0.94905,570200000.0
2007-11-12 08:40:00,0.94895,0.94935,0.9489,0.94935,481100000.0
2007-11-12 08:45:00,0.94935,0.94945,0.94855,0.94855,2240099999.0
2007-11-12 08:50:00,0.94855,0.9487,0.94815,0.9482,2883900018.0
2007-11-12 08:55:00,0.9482,0.94835,0.94815,0.9482,1482500000.0
2007-11-12 09:00:00,0.9482,0.9491,0.94775,0.9491,746500000.0
2007-11-12 09:05:00,0.9491,0.9499,0.94765,0.94765,1051299999.0
2007-11-12 09:10:00,0.94765,0.94835,0.94715,0.9475,1037100000.0
2007-11-12 09:15:00,0.9475,0.94765,0.94715,0.94735,994700000.0
2007-11-12 09:20:00,0.9474,0.94745,0.94705,0.94705,548600001.0
2007-11-12 09:25:00,0.9471,0.9471,0.94635,0.94645,676699999.0
2007-11-12 09:30:00,0.94645,0.94665,0.94605,0.9461,508000001.0
2007-11-12 09:35:00,0.94615,0.9463,0.9456,0.94575,1464300003.0
2007-11-12 09:40:00,0.94575,0.946,0.94545,0.9456,605900000.0
2007-11-12 09:45:00,0.9456,0.94595,0.9453,0.94585,1107500011.0
2007-11-12 09:50:00,0.94595,0.9468,0.94555,0.94605,2604900005.0
2007-11-12 09:55:00,0.946,0.9462,0.94555,0.94565,1022700012.0
2007-11-12 10:00:00,0.94565,0.94605,0.94545,0.94565,1594080004.0
2007-11-12 10:05:00,0.94575,0.94595,0.9455,0.94575,863200002.0
2007-11-12 10:10:00,0.9458,0.94645,0.945,0.94505,2433100010.0
2007-11-12 10:15:00,0.94505,0.94545,0.94395,0.9445,1604600004.0
2007-11-12 10:20:00,0.9445,0.94605,0.94445,0.9457,4454099993.0
2007-11-12 10:25:00,0.9457,0.9465,0.94565,0.946,3820899982.0
2007-11-12 10:30:00,0.9462,0.94645,0.946,0.94635,1073499997.0
2007-11-12 10:35:00,0.9463,0.94665,0.94605,0.94625,1046000000.0
2007-11-12 10:40:00,0.94625,0.94675,0.9461,0.94655,876000000.0
2007-11-12 10:45:00,0.94655,0.94815,0.94655,0.9477,3023350012.0
2007-11-12 10:50:00,0.9477,0.94785,0.94695,0.94735,2118799990.0
2007-11-12 10:55:00,0.9473,0.94735,0.94655,0.94685,1226700003.0
2007-11-12 11:00:00,0.94685,0.94775,0.94675,0.9472,1382499999.0
2007-11-12 11:05:00,0.9472,0.94805,0.94695,0.94795,2749900000.0
2007-11-12 11:10:00,0.94795,0.9491,0.9479,0.94835,1799200002.0
2007-11-12 11:15:00,0.9483,0.9486,0.94815,0.94835,903950003.0
2007-11-12 11:20:00,0.94845,0.94855,0.94815,0.94825,1257349988.0
2007-11-12 11:25:00,0.94825,0.94975,0.94815,0.9497,2529799968.0
2007-11-12 11:30:00,0.9497,0.9513,0.94955,0.9511,2276300023.0
2007-11-12 11:35:00,0.9511,0.9513,0.94975,0.95055,2038799989.0
2007-11-12 11:40:00,0.95055,0.95065,0.95015,0.9503,752399999.0
2007-11-12 11:45:00,0.9503,0.95045,0.94855,0.94865,597300000.0
2007-11-12 11:50:00,0.94875,0.95035,0.94875,0.95015,826800013.0
2007-11-12 11:55:00,0.95015,0.95085,0.95005,0.95055,934400006.0
2007-11-12 12:00:00,0.95055,0.9506,0.95,0.9501,656600000.0
2007-11-12 12:05:00,0.9501,0.95055,0.95005,0.95055,710399999.0
2007-11-12 12:10:00,0.95045,0.95085,0.95025,0.95035,939400004.0
2007-11-12 12:15:00,0.95035,0.95125,0.95035,0.95125,1144500003.0
2007-11-12 12:20:00,0.95125,0.9539,0.95105,0.95385,2235550001.0
2007-11-12 12:25:00,0.9539,0.9539,0.9525,0.9529,3205709844.0
2007-11-12 12:30:00,0.9529,0.95395,0.95275,0.95385,2286599995.0
2007-11-12 12:35:00,0.95395,0.95475,0.9537,0.95455,3788700001.0
2007-11-12 12:40:00,0.95455,0.95475,0.95375,0.95405,2511599999.0
2007-11-12 12:45:00,0.95405,0.9552,0.9539,0.95485,2213099995.0
2007-11-12 12:50:00,0.95485,0.9558,0.9547,0.9551,1748800000.0
2007-11-12 12:55:00,0.9551,0.9551,0.95395,0.95475,1497800000.0
2007-11-12 13:00:00,0.9547,0.95575,0.95445,0.95515,2144300002.0
2007-11-12 13:05:00,0.95515,0.95545,0.95495,0.95545,693200000.0
2007-11-12 13:10:00,0.9555,0.9571,0.95515,0.9563,2819099996.0
2007-11-12 13:15:00,0.9563,0.9566,0.9555,0.95615,2123600001.0
2007-11-12 13:20:00,0.95615,0.9566,0.9554,0.95575,1899600000.0
2007-11-12 13:25:00,0.95575,0.95595,0.9544,0.9545,1102100000.0
2007-11-12 13:30:00,0.9545,0.956,0.95435,0.95525,2181100002.0
2007-11-12 13:35:00,0.95525,0.9555,0.9547,0.95525,2344957589.0
2007-11-12 13:40:00,0.95525,0.9555,0.9549,0.9554,1668200000.0
2007-11-12 13:45:00,0.9554,0.95565,0.9552,0.9555,1855499996.0
2007-11-12 13:50:00,0.9555,0.95675,0.9552,0.95655,2150700000.0
2007-11-12 13:55:00,0.95655,0.95785,0.95645,0.95775,3461399999.0
2007-11-12 14:00:00,0.95775,0.95795,0.95675,0.95675,3226400003.0
2007-11-12 14:05:00,0.95675,0.9569,0.95635,0.9565,1375300002.0
2007-11-12 14:10:00,0.9565,0.95785,0.95565,0.95775,1876500005.0
2007-11-12 14:15:00,0.95775,0.95835,0.95725,0.9581,4304000005.0
2007-11-12 14:20:00,0.9581,0.95905,0.95795,0.95885,2976450001.0
2007-11-12 14:25:00,0.95885,0.95935,0.9586,0.95875,1420400000.0
2007-11-12 14:30:00,0.95865,0.95885,0.9574,0.95805,5457100006.0
2007-11-12 14:35:00,0.95805,0.95845,0.95765,0.95785,1561399999.0
2007-11-12 14:40:00,0.9579,0.95805,0.95645,0.95665,2939300001.0
2007-11-12 14:45:00,0.95665,0.95755,0.95655,0.95705,2004599999.0
2007-11-12 14:50:00,0.95705,0.95705,0.95595,0.95615,4828354486.0
2007-11-12 14:55:00,0.95615,0.95645,0.95605,0.95625,2265599964.0
2007-11-12 15:00:00,0.95625,0.95625,0.95545,0.95585,5367800023.0
2007-11-12 15:05:00,0.95585,0.95745,0.9558,0.9572,4081800012.0
2007-11-12 15:10:00,0.95725,0.95745,0.9571,0.95715,2255799998.0
2007-11-12 15:15:00,0.95715,0.95785,0.9571,0.95725,2218700001.0
2007-11-12 15:20:00,0.95725,0.95775,0.95705,0.9573,2540099998.0
2007-11-12 15:25:00,0.9573,0.9573,0.95675,0.9571,3462999986.0
2007-11-12 15:30:00,0.95705,0.95765,0.9566,0.957,4546500002.0
2007-11-12 15:35:00,0.95705,0.95765,0.957,0.95745,3161300003.0
2007-11-12 15:40:00,0.95745,0.95765,0.95725,0.95755,2951099988.0
2007-11-12 15:45:00,0.95755,0.95775,0.95735,0.95755,2953900007.0
2007-11-12 15:50:00,0.95755,0.95765,0.95745,0.95765,1632799998.0
2007-11-12 15:55:00,0.95765,0.95865,0.95765,0.9586,2786500003.0
2007-11-12 16:00:00,0.95865,0.9587,0.95795,0.95825,4096999999.0
2007-11-12 16:05:00,0.9583,0.95855,0.95775,0.958,4483600019.0
2007-11-12 16:10:00,0.958,0.95875,0.9579,0.9585,3948500005.0
2007-11-12 16:15:00,0.9584,0.95965,0.9583,0.95935,4785799996.0
2007-11-12 16:20:00,0.95935,0.96015,0.9593,0.95985,3492050008.0
2007-11-12 16:25:00,0.95985,0.96005,0.95835,0.9584,5502899993.0
2007-11-12 16:30:00,0.95835,0.95865,0.95745,0.9582,6226999984.0
2007-11-12 16:35:00,0.9582,0.95885,0.95755,0.95775,5661200000.0
2007-11-12 16:40:00,0.9577,0.9586,0.95715,0.95825,5784027796.0
2007-11-12 16:45:00,0.95825,0.95915,0.95815,0.95905,6428799988.0
2007-11-12 16:50:00,0.95905,0.96035,0.95895,0.95945,5476600003.0
2007-11-12 16:55:00,0.95945,0.95945,0.95765,0.95815,5859333993.0
2007-11-12 17:00:00,0.95815,0.95975,0.95785,0.9591,4935600008.0
2007-11-12 17:05:00,0.95915,0.95965,0.959,0.9595,4980800020.0
2007-11-12 17:10:00,0.95945,0.9599,0.95905,0.95915,5058600003.0
2007-11-12 17:15:00,0.95915,0.95965,0.95905,0.95935,2499100011.0
2007-11-12 17:20:00,0.9593,0.96025,0.95915,0.9602,3987549992.0
2007-11-12 17:25:00,0.96025,0.96235,0.96005,0.9622,7903899984.0
2007-11-12 17:30:00,0.9622,0.96445,0.96215,0.96435,6828799987.0
2007-11-12 17:35:00,0.96435,0.96445,0.96335,0.96395,4220588762.0
2007-11-12 17:40:00,0.96395,0.96505,0.96395,0.9645,5057599999.0
2007-11-12 17:45:00,0.9645,0.96595,0.96425,0.96565,3806399982.0
2007-11-12 17:50:00,0.96565,0.96655,0.9652,0.96585,5529300008.0
2007-11-12 17:55:00,0.96585,0.96635,0.96505,0.96515,4681959998.0
2007-11-12 18:00:00,0.96515,0.96565,0.96425,0.96485,5136178458.0
2007-11-12 18:05:00,0.9648,0.96515,0.96395,0.96395,7056199996.0
2007-11-12 18:10:00,0.96395,0.96525,0.96355,0.96525,7720099991.0
2007-11-12 18:15:00,0.9652,0.9658,0.96485,0.96485,4939099987.0
2007-11-12 18:20:00,0.96485,0.96545,0.96475,0.96545,4321099985.0
2007-11-12 18:25:00,0.9654,0.96565,0.96495,0.96525,5742000007.0
2007-11-12 18:30:00,0.96515,0.9657,0.9644,0.96445,4725900010.0
2007-11-12 18:35:00,0.96445,0.9645,0.96335,0.96345,4454649995.0
2007-11-12 18:40:00,0.96345,0.96375,0.9626,0.9626,5246999987.0
2007-11-12 18:45:00,0.9626,0.96355,0.9625,0.96345,3489800005.0
2007-11-12 18:50:00,0.96345,0.96435,0.96335,0.96435,5163000009.0
2007-11-12 18:55:00,0.96435,0.96495,0.96415,0.96495,2926300003.0
2007-11-12 19:00:00,0.96495,0.96495,0.9631,0.9632,3392999999.0
2007-11-12 19:05:00,0.96425,0.96425,0.96305,0.96315,1312000000.0
2007-11-12 19:10:00,0.96315,0.96315,0.96265,0.96305,3582100003.0
2007-11-12 19:15:00,0.963,0.963,0.96105,0.96135,4745899962.0
2007-11-12 19:20:00,0.96135,0.9619,0.961,0.9619,2568299995.0
2007-11-12 19:25:00,0.96185,0.96235,0.96115,0.96135,3127499995.0
2007-11-12 19:30:00,0.96135,0.9621,0.96095,0.96095,4931199992.0
2007-11-12 19:35:00,0.96095,0.96095,0.96065,0.96075,1373849999.0
2007-11-12 19:40:00,0.96075,0.96155,0.96055,0.9612,3286849996.0
2007-11-12 19:45:00,0.9612,0.96225,0.96105,0.96215,2212799996.0
2007-11-12 19:50:00,0.96225,0.9633,0.9621,0.96295,2149100001.0
2007-11-12 19:55:00,0.96295,0.96365,0.96285,0.96355,4705999984.0
2007-11-12 20:00:00,0.96355,0.96365,0.963,0.96325,3090100006.0
2007-11-12 20:05:00,0.96325,0.9638,0.96265,0.9638,3416000004.0
2007-11-12 20:10:00,0.9638,0.96425,0.96355,0.9638,1124800000.0
2007-11-12 20:15:00,0.9638,0.96415,0.96345,0.96415,949000000.0
2007-11-12 20:20:00,0.96405,0.96425,0.96395,0.9641,1795000001.0
2007-11-12 20:25:00,0.9641,0.9641,0.9628,0.96345,2466749996.0
2007-11-12 20:30:00,0.96345,0.96355,0.96335,0.96345,584450000.0
2007-11-12 20:35:00,0.96345,0.96365,0.96315,0.96325,1627700005.0
2007-11-12 20:40:00,0.96325,0.96355,0.96285,0.96295,1621850000.0
2007-11-12 20:45:00,0.96295,0.96305,0.96245,0.96245,807500000.0
2007-11-12 20:50:00,0.96245,0.9629,0.96245,0.9629,1414200000.0
2007-11-12 20:55:00,0.9629,0.9637,0.96285,0.9633,1949800000.0
2007-11-12 21:00:00,0.9633,0.96385,0.9633,0.96375,2247200001.0
2007-11-12 21:05:00,0.96375,0.96425,0.9636,0.96395,1991300001.0
2007-11-12 21:10:00,0.96395,0.96435,0.96365,0.96415,3112699984.0
2007-11-12 21:15:00,0.96415,0.96475,0.96405,0.96445,3942278037.0
2007-11-12 21:20:00,0.96445,0.9646,0.9642,0.9646,2722399995.0
2007-11-12 21:25:00,0.9646,0.9646,0.9643,0.9644,1172700001.0
2007-11-12 21:30:00,0.9644,0.96455,0.96425,0.9645,1015200001.0
2007-11-12 21:35:00,0.9645,0.9646,0.96425,0.9645,1429000006.0
2007-11-12 21:40:00,0.9645,0.96465,0.96425,0.96465,2268300014.0
2007-11-12 21:45:00,0.96465,0.96495,0.96455,0.96465,2109400000.0
2007-11-12 21:50:00,0.96465,0.965,0.9645,0.96465,3208699981.0
2007-11-12 21:55:00,0.96465,0.9647,0.96435,0.96435,3092199996.0
2007-11-12 22:00:00,0.96435,0.9651,0.96435,0.96485,1601195416.0
2007-11-12 22:05:00,0.96495,0.96515,0.96475,0.96505,1661099990.0
2007-11-12 22:10:00,0.96515,0.96525,0.96485,0.96515,1252700000.0
2007-11-12 22:15:00,0.96515,0.96585,0.96515,0.96555,1681300001.0
2007-11-12 22:20:00,0.96555,0.96615,0.96555,0.96595,1403600000.0
2007-11-12 22:25:00,0.96605,0.96665,0.96585,0.96655,1783399999.0
2007-11-12 22:30:00,0.96655,0.96655,0.96595,0.9664,1836700003.0
2007-11-12 22:35:00,0.9664,0.96705,0.9664,0.96655,2546118088.0
2007-11-12 22:40:00,0.96655,0.96695,0.96645,0.96675,2010200000.0
2007-11-12 22:45:00,0.96665,0.9684,0.96665,0.96815,2003300001.0
2007-11-12 22:50:00,0.96815,0.9693,0.9681,0.96925,1827699996.0
2007-11-12 22:55:00,0.96925,0.97045,0.969,0.97,4151299987.0
2007-11-12 23:00:00,0.97,0.97025,0.96885,0.96945,2863100000.0
2007-11-12 23:05:00,0.9695,0.9697,0.96935,0.9694,2093499999.0
2007-11-12 23:10:00,0.96935,0.9694,0.9684,0.96875,1595800006.0
2007-11-12 23:15:00,0.96875,0.969,0.96865,0.9688,200900000.0
2007-11-12 23:20:00,0.9688,0.9688,0.96815,0.9683,421200000.0
2007-11-12 23:25:00,0.9683,0.9685,0.9678,0.968,1088000003.0
2007-11-12 23:30:00,0.968,0.9685,0.968,0.9682,1982399997.0
2007-11-12 23:35:00,0.9681,0.9684,0.96785,0.9679,2620599994.0
2007-11-12 23:40:00,0.9679,0.9686,0.9679,0.9685,3853099986.0
2007-11-12 23:45:00,0.9685,0.96905,0.9684,0.9686,1225400000.0
2007-11-12 23:50:00,0.9686,0.9688,0.96835,0.9687,912500016.0
2007-11-12 23:55:00,0.9687,0.9687,0.9682,0.9684,702999997.0
2007-11-13 00:00:00,0.9686,0.9704,0.9681,0.9704,819400000.0
2007-11-13 00:05:00,0.9699,0.97,0.9684,0.9695,1012300001.0
2007-11-13 00:10:00,0.9695,0.97,0.9688,0.9698,865899997.0
2007-11-13 00:15:00,0.9698,0.9703,0.9694,0.9697,2036100000.0
2007-11-13 00:20:00,0.9697,0.9705,0.96945,0.9705,1892000000.0
2007-11-13 00:25:00,0.97035,0.9723,0.97035,0.972,1872799995.0
2007-11-13 00:30:00,0.9721,0.9722,0.9712,0.9714,2005899997.0
2007-11-13 00:35:00,0.9714,0.9717,0.9705,0.9705,1562200000.0
2007-11-13 00:40:00,0.9705,0.9706,0.9699,0.96995,1585400000.0
2007-11-13 00:45:00,0.96995,0.97015,0.9696,0.9696,1454999998.0
2007-11-13 00:50:00,0.9696,0.9699,0.9695,0.96955,1254100011.0
2007-11-13 00:55:00,0.96955,0.9701,0.9695,0.9701,441700000.0
2007-11-13 01:00:00,0.9701,0.9722,0.97,0.9706,1808899998.0
2007-11-13 01:05:00,0.9706,0.9706,0.96915,0.9699,2766999994.0
2007-11-13 01:10:00,0.9699,0.97,0.9693,0.9697,2017999997.0
2007-11-13 01:15:00,0.9697,0.97,0.96895,0.96905,2664299996.0
2007-11-13 01:20:00,0.96905,0.96945,0.9686,0.9686,1274699996.0
2007-11-13 01:25:00,0.9686,0.9686,0.968,0.9684,681199995.0
2007-11-13 01:30:00,0.9684,0.9686,0.96805,0.9682,885099997.0
2007-11-13 01:35:00,0.9682,0.9686,0.96805,0.9685,1134269394.0
2007-11-13 01:40:00,0.9685,0.9685,0.968,0.9685,507300000.0
2007-11-13 01:45:00,0.9685,0.9685,0.96795,0.9681,129300000.0
2007-11-13 01:50:00,0.9683,0.9683,0.96795,0.9683,248900000.0
2007-11-13 01:55:00,0.9683,0.97,0.96805,0.97,1111200000.0
2007-11-13 02:00:00,0.9699,0.97015,0.96885,0.9691,2007793647.0
2007-11-13 02:05:00,0.9691,0.9694,0.96895,0.96895,919900000.0
2007-11-13 02:10:00,0.96895,0.9693,0.9685,0.9687,1376357335.0
2007-11-13 02:15:00,0.9688,0.9688,0.9682,0.9685,1901099997.0
2007-11-13 02:20:00,0.9685,0.9685,0.96745,0.9677,2005500001.0
2007-11-13 02:25:00,0.9677,0.9679,0.9657,0.9659,2080099997.0
2007-11-13 02:30:00,0.9659,0.9662,0.965,0.965,2274899998.0
2007-11-13 02:35:00,0.965,0.9658,0.9647,0.9651,1569100000.0
2007-11-13 02:40:00,0.96505,0.96555,0.96465,0.9652,1603100004.0
2007-11-13 02:45:00,0.96515,0.9655,0.96515,0.9652,1320000007.0
2007-11-13 02:50:00,0.9652,0.9653,0.9644,0.9649,1068600000.0
2007-11-13 02:55:00,0.9649,0.96535,0.96465,0.9648,1272300000.0
2007-11-13 03:00:00,0.9648,0.96535,0.9648,0.96535,1887399996.0
2007-11-13 03:05:00,0.96535,0.9655,0.965,0.9653,1352600000.0
2007-11-13 03:10:00,0.9654,0.9656,0.9648,0.9649,1490000000.0
2007-11-13 03:15:00,0.9649,0.9651,0.96295,0.9634,1677900002.0
2007-11-13 03:20:00,0.9634,0.96385,0.9625,0.9635,2310199984.0
2007-11-13 03:25:00,0.9635,0.9638,0.9631,0.9635,2662100008.0
2007-11-13 03:30:00,0.9635,0.9638,0.96305,0.9632,1955200007.0
2007-11-13 03:35:00,0.9632,0.9635,0.96315,0.96345,1596974999.0
2007-11-13 03:40:00,0.9635,0.9635,0.9631,0.9632,576700000.0
2007-11-13 03:45:00,0.9632,0.9632,0.96255,0.9629,848399983.0
2007-11-13 03:50:00,0.9629,0.9629,0.96225,0.9626,2058800006.0
2007-11-13 03:55:00,0.9626,0.9626,0.9619,0.96235,1085600001.0
2007-11-13 04:00:00,0.96235,0.9627,0.9621,0.9627,1005800000.0
2007-11-13 04:05:00,0.9627,0.9645,0.9626,0.9644,1285099999.0
2007-11-13 04:10:00,0.9644,0.9645,0.96385,0.9639,1347699991.0
2007-11-13 04:15:00,0.96385,0.9642,0.9638,0.96395,558099999.0
2007-11-13 04:20:00,0.964,0.9641,0.9635,0.96365,871400002.0
2007-11-13 04:25:00,0.96365,0.9639,0.96365,0.9638,195400000.0
2007-11-13 04:30:00,0.9638,0.9639,0.9624,0.9629,1498299996.0
2007-11-13 04:35:00,0.9629,0.9633,0.96155,0.9621,1330099991.0
2007-11-13 04:40:00,0.9621,0.9621,0.9614,0.9619,414600000.0
2007-11-13 04:45:00,0.9619,0.962,0.96165,0.9617,396000000.0
2007-11-13 04:50:00,0.9617,0.9619,0.9616,0.96165,803399999.0
2007-11-13 04:55:00,0.96165,0.96315,0.9616,0.96305,3967200004.0
2007-11-13 05:00:00,0.96305,0.96315,0.96255,0.96275,1374399997.0
2007-11-13 05:05:00,0.96275,0.96275,0.96255,0.9626,567299997.0
2007-11-13 05:10:00,0.9626,0.9628,0.96245,0.96265,639099999.0
2007-11-13 05:15:00,0.96265,0.9628,0.96245,0.9626,1141399999.0
2007-11-13 05:20:00,0.9626,0.9628,0.9623,0.9625,884700001.0
2007-11-13 05:25:00,0.9625,0.9629,0.96225,0.96255,976800002.0
2007-11-13 05:30:00,0.96255,0.9628,0.9624,0.9625,657999998.0
2007-11-13 05:35:00,0.9624,0.9627,0.9621,0.9622,1179800000.0
2007-11-13 05:40:00,0.96235,0.9629,0.9622,0.96245,1525800000.0
2007-11-13 05:45:00,0.96245,0.96365,0.9623,0.9634,2467600012.0
2007-11-13 05:50:00,0.96345,0.96345,0.96295,0.9633,727500000.0
2007-11-13 05:55:00,0.9633,0.9633,0.9628,0.9633,105400000.0
2007-11-13 06:00:00,0.9628,0.9634,0.9628,0.9631,181200000.0
2007-11-13 06:05:00,0.9631,0.96385,0.9629,0.9638,701100000.0
2007-11-13 06:10:00,0.9638,0.964,0.96345,0.96385,1237500000.0
2007-11-13 06:15:00,0.9639,0.96435,0.9639,0.96435,1853699997.0
2007-11-13 06:20:00,0.9643,0.96435,0.96355,0.9636,3967100001.0
2007-11-13 06:25:00,0.9636,0.9638,0.9629,0.96315,1542100003.0
2007-11-13 06:30:00,0.9632,0.9637,0.9631,0.9634,875699999.0
2007-11-13 06:35:00,0.9638,0.9638,0.96285,0.9631,810900000.0
2007-11-13 06:40:00,0.9628,0.9631,0.9622,0.96245,863399999.0
2007-11-13 06:45:00,0.96245,0.96255,0.96215,0.9625,459000007.0
2007-11-13 06:50:00,0.9625,0.96275,0.96225,0.9625,534200000.0
2007-11-13 06:55:00,0.9625,0.96275,0.96225,0.9626,470000000.0
2007-11-13 07:00:00,0.9624,0.963,0.96235,0.9626,783999998.0
2007-11-13 07:05:00,0.9626,0.9633,0.9625,0.9626,1248800005.0
2007-11-13 07:10:00,0.9626,0.9632,0.9625,0.9628,698600001.0
2007-11-13 07:15:00,0.96255,0.96275,0.96225,0.96225,924999989.0
2007-11-13 07:20:00,0.96235,0.9628,0.96235,0.96275,179800000.0
2007-11-13 07:25:00,0.96275,0.96305,0.9623,0.96235,835900003.0
2007-11-13 07:30:00,0.9623,0.96295,0.9623,0.96235,1887300013.0
2007-11-13 07:35:00,0.96235,0.96257,0.96225,0.9625,1619900006.0
2007-11-13 07:40:00,0.96235,0.96285,0.96225,0.9624,808800001.0
2007-11-13 07:45:00,0.9624,0.96245,0.96145,0.96165,1460500005.0
2007-11-13 07:50:00,0.96165,0.96235,0.9616,0.96215,783600000.0
2007-11-13 07:55:00,0.96215,0.96225,0.96175,0.96175,427000000.0
2007-11-13 08:00:00,0.9619,0.96205,0.9617,0.96185,725499996.0
2007-11-13 08:05:00,0.96185,0.96245,0.9616,0.96245,1671300028.0
2007-11-13 08:10:00,0.96245,0.96285,0.96205,0.96265,1428699999.0
2007-11-13 08:15:00,0.96265,0.96275,0.96195,0.96235,1528200021.0
2007-11-13 08:20:00,0.96235,0.96295,0.96225,0.96275,1769899997.0
2007-11-13 08:25:00,0.96255,0.96295,0.96225,0.96285,929100008.0
2007-11-13 08:30:00,0.96285,0.96285,0.96245,0.96255,205200000.0
2007-11-13 08:35:00,0.96255,0.96295,0.96245,0.9625,1475700004.0
2007-11-13 08:40:00,0.9625,0.96265,0.96235,0.96235,625300000.0
2007-11-13 08:45:00,0.96235,0.96235,0.96185,0.96195,831599998.0
2007-11-13 08:50:00,0.96195,0.96195,0.96145,0.96165,644600001.0
2007-11-13 08:55:00,0.96165,0.96165,0.96135,0.96155,1363400010.0
2007-11-13 09:00:00,0.96145,0.96175,0.96095,0.96105,2011708053.0
2007-11-13 09:05:00,0.9611,0.96185,0.96085,0.9617,1640699994.0
2007-11-13 09:10:00,0.96175,0.9622,0.96165,0.9619,1199199993.0
2007-11-13 09:15:00,0.9619,0.9619,0.96085,0.9611,1990499985.0
2007-11-13 09:20:00,0.9611,0.9611,0.9605,0.9609,1207200001.0
2007-11-13 09:25:00,0.9609,0.9609,0.95825,0.9588,1638200004.0
2007-11-13 09:30:00,0.9588,0.9594,0.9585,0.9592,2345399993.0
2007-11-13 09:35:00,0.9592,0.9596,0.9585,0.9587,2081400009.0
2007-11-13 09:40:00,0.9587,0.9593,0.9582,0.9582,1971699988.0
2007-11-13 09:45:00,0.9582,0.9582,0.9557,0.9558,5080749974.0
2007-11-13 09:50:00,0.9557,0.95655,0.95565,0.95655,1711900001.0
2007-11-13 09:55:00,0.95655,0.95725,0.9559,0.9569,1656600002.0
2007-11-13 10:00:00,0.9569,0.9574,0.9564,0.9572,1189299999.0
2007-11-13 10:05:00,0.9572,0.9576,0.9571,0.9574,1069799991.0
2007-11-13 10:10:00,0.9574,0.9576,0.95615,0.9563,2033895430.0
2007-11-13 10:15:00,0.9563,0.9569,0.956,0.9568,2255800003.0
2007-11-13 10:20:00,0.9568,0.957,0.9565,0.9569,2028500001.0
2007-11-13 10:25:00,0.9569,0.95775,0.9569,0.95765,1532700000.0
2007-11-13 10:30:00,0.95765,0.9579,0.9575,0.9577,1346099999.0
2007-11-13 10:35:00,0.9577,0.9582,0.9576,0.9581,567500000.0
2007-11-13 10:40:00,0.9581,0.9582,0.9579,0.9579,871400000.0
2007-11-13 10:45:00,0.95795,0.9597,0.9578,0.9596,2107600001.0
2007-11-13 10:50:00,0.9596,0.9599,0.9586,0.9587,2534100008.0
2007-11-13 10:55:00,0.9586,0.9596,0.9585,0.9595,5043699999.0
2007-11-13 11:00:00,0.9595,0.9607,0.9588,0.959,3620299975.0
2007-11-13 11:05:00,0.9589,0.9597,0.9585,0.9595,2752899994.0
2007-11-13 11:10:00,0.9597,0.9606,0.959,0.9602,2093800003.0
2007-11-13 11:15:00,0.9602,0.9608,0.9594,0.9607,1619600001.0
2007-11-13 11:20:00,0.9607,0.9608,0.96,0.9602,1467700007.0
2007-11-13 11:25:00,0.9601,0.9606,0.9595,0.9601,805449998.0
2007-11-13 11:30:00,0.9601,0.96065,0.95935,0.96025,1285600001.0
2007-11-13 11:35:00,0.9602,0.9605,0.9601,0.9602,894099997.0
2007-11-13 11:40:00,0.9602,0.9606,0.9602,0.9606,1430500002.0
2007-11-13 11:45:00,0.9606,0.96215,0.9606,0.9612,2445900000.0
2007-11-13 11:50:00,0.9613,0.96215,0.9612,0.9617,2283499999.0
2007-11-13 11:55:00,0.9617,0.96215,0.9617,0.9621,1703599995.0
2007-11-13 12:00:00,0.9621,0.9623,0.9612,0.96125,1399300000.0
2007-11-13 12:05:00,0.96125,0.96125,0.96095,0.96095,1250599998.0
2007-11-13 12:10:00,0.961,0.96105,0.96045,0.9608,1288000004.0
2007-11-13 12:15:00,0.9608,0.9609,0.9606,0.96075,663450004.0
2007-11-13 12:20:00,0.9607,0.96125,0.9606,0.96125,1402900002.0
2007-11-13 12:25:00,0.96125,0.96135,0.96031,0.96075,1605600002.0
2007-11-13 12:30:00,0.96115,0.96145,0.96095,0.96115,1619199999.0
2007-11-13 12:35:00,0.96115,0.96205,0.96095,0.96185,898700000.0
2007-11-13 12:40:00,0.96185,0.96215,0.9615,0.96185,1804699986.0
2007-11-13 12:45:00,0.96185,0.96185,0.9612,0.9618,1221050001.0
2007-11-13 12:50:00,0.96175,0.9618,0.96125,0.96125,839349999.0
2007-11-13 12:55:00,0.96135,0.9618,0.96125,0.96135,2050999992.0
2007-11-13 13:00:00,0.9613,0.9614,0.96105,0.96105,792399999.0
2007-11-13 13:05:00,0.96105,0.96125,0.9606,0.961,2378800003.0
2007-11-13 13:10:00,0.961,0.96125,0.9605,0.9605,1745299994.0
2007-11-13 13:15:00,0.96055,0.96065,0.96045,0.9605,1744399999.0
2007-11-13 13:20:00,0.9605,0.9606,0.95995,0.9601,1427200004.0
2007-11-13 13:25:00,0.9601,0.96025,0.9592,0.95925,1504699997.0
2007-11-13 13:30:00,0.95925,0.9598,0.9587,0.95975,1316300002.0
2007-11-13 13:35:00,0.95975,0.9611,0.95975,0.96025,2037350003.0
2007-11-13 13:40:00,0.96025,0.961,0.96005,0.9603,1050850004.0
2007-11-13 13:45:00,0.9603,0.96035,0.9591,0.9592,910350000.0
2007-11-13 13:50:00,0.9592,0.95935,0.9582,0.9587,1252699999.0
2007-11-13 13:55:00,0.95865,0.9587,0.95645,0.9584,2656099998.0
2007-11-13 14:00:00,0.9584,0.9585,0.95705,0.95705,3730799940.0
2007-11-13 14:05:00,0.95705,0.9571,0.95545,0.9556,2664499993.0
2007-11-13 14:10:00,0.9556,0.9561,0.9552,0.9554,1938200003.0
2007-11-13 14:15:00,0.9554,0.9556,0.95335,0.95375,3444999994.0
2007-11-13 14:20:00,0.95375,0.9551,0.95375,0.95495,2002150002.0
2007-11-13 14:25:00,0.95495,0.9556,0.9548,0.9555,2147000006.0
2007-11-13 14:30:00,0.9555,0.95615,0.9553,0.95615,968200000.0
2007-11-13 14:35:00,0.95615,0.95615,0.95585,0.95595,1022450000.0
2007-11-13 14:40:00,0.95595,0.95605,0.9553,0.95585,1160299999.0
2007-11-13 14:45:00,0.95585,0.95585,0.95395,0.9541,1349800000.0
2007-11-13 14:50:00,0.9541,0.95435,0.9533,0.95335,1640599998.0
2007-11-13 14:55:00,0.95335,0.95335,0.9522,0.95305,7143399998.0
2007-11-13 15:00:00,0.95335,0.95335,0.95275,0.95305,4097900008.0
2007-11-13 15:05:00,0.95305,0.9538,0.95275,0.9537,2996799997.0
2007-11-13 15:10:00,0.9537,0.9547,0.95365,0.95465,2146100008.0
2007-11-13 15:15:00,0.95465,0.95535,0.9546,0.95485,5110300006.0
2007-11-13 15:20:00,0.9548,0.957,0.9548,0.95635,3266900000.0
2007-11-13 15:25:00,0.95635,0.95645,0.9558,0.95645,1192399989.0
2007-11-13 15:30:00,0.95645,0.95685,0.956,0.95605,1204800001.0
2007-11-13 15:35:00,0.9561,0.95615,0.95585,0.95595,1166499999.0
2007-11-13 15:40:00,0.95595,0.956,0.95515,0.95535,1793599999.0
2007-11-13 15:45:00,0.9554,0.95645,0.9552,0.95635,1510999996.0
2007-11-13 15:50:00,0.9564,0.9567,0.9553,0.9555,2290500000.0
2007-11-13 15:55:00,0.9555,0.9556,0.95415,0.95495,1671337551.0
2007-11-13 16:00:00,0.9549,0.95545,0.9549,0.95545,1072200000.0
2007-11-13 16:05:00,0.9554,0.95665,0.95525,0.9564,1632849999.0
2007-11-13 16:10:00,0.9564,0.95675,0.95575,0.95655,2499599996.0
2007-11-13 16:15:00,0.95655,0.95745,0.95635,0.9567,1415399995.0
2007-11-13 16:20:00,0.9567,0.9591,0.95665,0.9591,2452269788.0
2007-11-13 16:25:00,0.9591,0.96,0.95905,0.95975,3120182117.0
2007-11-13 16:30:00,0.95975,0.9613,0.9597,0.96105,4205238940.0
2007-11-13 16:35:00,0.96105,0.96165,0.96025,0.9603,2278699999.0
2007-11-13 16:40:00,0.9603,0.9608,0.9596,0.96,3863450014.0
2007-11-13 16:45:00,0.95995,0.96025,0.95935,0.96025,4491549991.0
2007-11-13 16:50:00,0.96025,0.96145,0.9601,0.96125,2898900000.0
2007-11-13 16:55:00,0.96125,0.96355,0.96125,0.96355,3828100002.0
2007-11-13 17:00:00,0.96355,0.96425,0.9631,0.9638,3267018686.0
2007-11-13 17:05:00,0.9638,0.9643,0.96285,0.96315,2047900000.0
2007-11-13 17:10:00,0.96315,0.96425,0.963,0.9641,3655895456.0
2007-11-13 17:15:00,0.9641,0.96435,0.96325,0.96365,2649535349.0
2007-11-13 17:20:00,0.96365,0.96375,0.96265,0.96295,4011300000.0
2007-11-13 17:25:00,0.96295,0.96305,0.96245,0.9627,3145550000.0
2007-11-13 17:30:00,0.96275,0.96425,0.96275,0.9642,2841557166.0
2007-11-13 17:35:00,0.9642,0.96475,0.96365,0.9638,2261600000.0
2007-11-13 17:40:00,0.9638,0.9638,0.96215,0.963,2338199995.0
2007-11-13 17:45:00,0.96305,0.96325,0.96245,0.96255,2880399997.0
2007-11-13 17:50:00,0.9626,0.9628,0.96195,0.9626,2741619300.0
2007-11-13 17:55:00,0.96255,0.9631,0.9625,0.9628,2666500000.0
2007-11-13 18:00:00,0.9628,0.96295,0.96245,0.96245,3648000006.0
2007-11-13 18:05:00,0.96245,0.96275,0.96235,0.96255,3125432424.0
2007-11-13 18:10:00,0.96255,0.96355,0.9624,0.96335,4523099994.0
2007-11-13 18:15:00,0.96335,0.96385,0.96305,0.96335,3726086596.0
2007-11-13 18:20:00,0.96325,0.96345,0.96215,0.96265,5644099985.0
2007-11-13 18:25:00,0.96265,0.96295,0.96245,0.96245,3295399983.0
2007-11-13 18:30:00,0.96245,0.96255,0.9617,0.96175,4733450004.0
2007-11-13 18:35:00,0.96175,0.96205,0.9615,0.96185,4922499996.0
2007-11-13 18:40:00,0.96185,0.96365,0.9616,0.96295,7140588525.0
2007-11-13 18:45:00,0.9629,0.96365,0.9629,0.96345,4471400021.0
2007-11-13 18:50:00,0.96345,0.96415,0.96315,0.96415,1381500001.0
2007-11-13 18:55:00,0.9641,0.96465,0.9637,0.96385,7105199992.0
2007-11-13 19:00:00,0.96385,0.96515,0.96375,0.96505,3586400010.0
2007-11-13 19:05:00,0.96505,0.96545,0.96435,0.96445,4461099995.0
2007-11-13 19:10:00,0.96445,0.96465,0.96425,0.96435,5456000007.0
2007-11-13 19:15:00,0.96435,0.96455,0.96395,0.96415,3654400004.0
2007-11-13 19:20:00,0.96415,0.9645,0.96405,0.9645,2933150010.0
2007-11-13 19:25:00,0.9645,0.96495,0.96425,0.96485,3559199998.0
2007-11-13 19:30:00,0.96485,0.96485,0.9646,0.96485,1824599988.0
2007-11-13 19:35:00,0.96485,0.96505,0.96455,0.96455,2020200000.0
2007-11-13 19:40:00,0.96455,0.96505,0.96455,0.96495,3096599996.0
2007-11-13 19:45:00,0.9649,0.96555,0.9649,0.96525,3718400005.0
2007-11-13 19:50:00,0.96525,0.96535,0.964,0.9642,6212899993.0
2007-11-13 19:55:00,0.96425,0.96495,0.96405,0.96485,1493700000.0
2007-11-13 20:00:00,0.96485,0.96515,0.9648,0.96485,3025299995.0
2007-11-13 20:05:00,0.96485,0.96505,0.96435,0.9645,3209249992.0
2007-11-13 20:10:00,0.9645,0.9645,0.9639,0.96435,1303700000.0
2007-11-13 20:15:00,0.96435,0.96445,0.9641,0.96425,1848800002.0
2007-11-13 20:20:00,0.96425,0.96445,0.96415,0.96425,950899998.0
2007-11-13 20:25:00,0.96425,0.96435,0.9641,0.96425,1594500001.0
2007-11-13 20:30:00,0.96425,0.96435,0.96415,0.96425,2926900001.0
2007-11-13 20:35:00,0.96425,0.96435,0.96405,0.96425,1435400000.0
2007-11-13 20:40:00,0.96425,0.96425,0.9634,0.96345,4154700007.0
2007-11-13 20:45:00,0.96345,0.96375,0.9634,0.96365,2928000000.0
2007-11-13 20:50:00,0.96365,0.96405,0.96365,0.96395,2454899994.0
2007-11-13 20:55:00,0.96395,0.96465,0.96395,0.96455,2191399993.0
2007-11-13 21:00:00,0.96455,0.96525,0.96435,0.96475,5260400021.0
2007-11-13 21:05:00,0.96475,0.96515,0.9644,0.9644,4869450002.0
2007-11-13 21:10:00,0.96445,0.96455,0.96365,0.9639,2736999995.0
2007-11-13 21:15:00,0.96395,0.96405,0.96325,0.96345,3904299993.0
2007-11-13 21:20:00,0.96345,0.96385,0.96325,0.96355,2664049999.0
2007-11-13 21:25:00,0.9636,0.9645,0.96355,0.96435,1519799998.0
2007-11-13 21:30:00,0.96435,0.96485,0.96415,0.96485,3457700005.0
2007-11-13 21:35:00,0.96485,0.96515,0.9646,0.96465,2137800000.0
2007-11-13 21:40:00,0.96465,0.96495,0.9637,0.96395,2522099997.0
2007-11-13 21:45:00,0.96395,0.96435,0.9637,0.9642,3455600001.0
2007-11-13 21:50:00,0.9642,0.96425,0.9638,0.96405,2009300000.0
2007-11-13 21:55:00,0.96405,0.9642,0.96375,0.96375,2962899995.0
2007-11-13 22:00:00,0.96375,0.9643,0.96295,0.96295,4222399998.0
2007-11-13 22:05:00,0.96305,0.96365,0.96295,0.96325,3589099991.0
2007-11-13 22:10:00,0.96325,0.96415,0.96305,0.96395,2780100005.0
2007-11-13 22:15:00,0.96395,0.9642,0.96355,0.96405,1357289315.0
2007-11-13 22:20:00,0.96405,0.96405,0.96335,0.96385,2237200022.0
2007-11-13 22:25:00,0.96385,0.96505,0.9637,0.96495,3289263109.0
2007-11-13 22:30:00,0.96495,0.96515,0.9641,0.96425,3750199997.0
2007-11-13 22:35:00,0.96425,0.96425,0.96305,0.96345,2211750003.0
2007-11-13 22:40:00,0.96345,0.96345,0.96165,0.96165,3160439998.0
2007-11-13 22:45:00,0.96165,0.96175,0.9594,0.95965,4299849967.0
2007-11-13 22:50:00,0.95965,0.96025,0.95845,0.95955,2714099999.0
2007-11-13 22:55:00,0.95945,0.95975,0.95815,0.9587,4419400000.0
2007-11-13 23:00:00,0.9587,0.95895,0.95805,0.95815,4073400006.0
2007-11-13 23:05:00,0.95815,0.96085,0.95815,0.9604,2245400007.0
2007-11-13 23:10:00,0.9604,0.9605,0.95945,0.95985,2476499973.0
2007-11-13 23:15:00,0.95985,0.9599,0.9593,0.9596,1515399997.0
2007-11-13 23:20:00,0.9596,0.95985,0.95895,0.95915,3745549980.0
2007-11-13 23:25:00,0.95915,0.95955,0.95865,0.95905,2481700003.0
2007-11-13 23:30:00,0.95905,0.95935,0.95835,0.95935,2040300010.0
2007-11-13 23:35:00,0.95935,0.95945,0.95875,0.95895,1581199986.0
2007-11-13 23:40:00,0.95895,0.9593,0.95865,0.95905,1084299998.0
2007-11-13 23:45:00,0.95905,0.9598,0.95905,0.95975,564000000.0
2007-11-13 23:50:00,0.95975,0.95975,0.95885,0.95895,1582699998.0
2007-11-13 23:55:00,0.95895,0.95905,0.95845,0.95865,2309899984.0
2007-11-14 00:00:00,0.95855,0.95875,0.95835,0.95838,770800000.0
2007-11-14 00:05:00,0.9586,0.959,0.9584,0.959,1046500000.0
2007-11-14 00:10:00,0.9588,0.959,0.9587,0.9588,322699997.0
2007-11-14 00:15:00,0.9588,0.9592,0.95835,0.9591,473100000.0
2007-11-14 00:20:00,0.9591,0.9597,0.95865,0.9595,808899996.0
2007-11-14 00:25:00,0.9595,0.9596,0.95912,0.9593,481000000.0
2007-11-14 00:30:00,0.95941,0.9595,0.95915,0.95915,460000000.0
2007-11-14 00:35:00,0.95915,0.9593,0.95865,0.95875,392200000.0
2007-11-14 00:40:00,0.95875,0.95875,0.9582,0.9585,635000000.0
2007-11-14 00:45:00,0.9585,0.95865,0.95765,0.958,961699999.0
2007-11-14 00:50:00,0.958,0.958,0.95695,0.95715,1091499997.0
2007-11-14 00:55:00,0.9571,0.95815,0.9571,0.958,1343000002.0
2007-11-14 01:00:00,0.958,0.95855,0.95765,0.9577,991800000.0
2007-11-14 01:05:00,0.9577,0.9583,0.9576,0.9581,907799999.0
2007-11-14 01:10:00,0.958,0.95845,0.95755,0.95775,1695900001.0
2007-11-14 01:15:00,0.95775,0.95815,0.95765,0.958,1013699999.0
2007-11-14 01:20:00,0.9579,0.95845,0.95785,0.95795,883600000.0
2007-11-14 01:25:00,0.95795,0.9583,0.95775,0.9581,907199987.0
2007-11-14 01:30:00,0.9582,0.9583,0.95745,0.9576,545100000.0
2007-11-14 01:35:00,0.9575,0.9577,0.95705,0.9576,757000001.0
2007-11-14 01:40:00,0.9574,0.9577,0.9574,0.9575,514800000.0
2007-11-14 01:45:00,0.9575,0.9576,0.9573,0.9576,791400000.0
2007-11-14 01:50:00,0.9576,0.9576,0.9572,0.9573,789800000.0
2007-11-14 01:55:00,0.9573,0.9577,0.95715,0.9576,231000000.0
2007-11-14 02:00:00,0.9576,0.9586,0.9574,0.9585,1463199987.0
2007-11-14 02:05:00,0.95845,0.9587,0.95835,0.9585,416100000.0
2007-11-14 02:10:00,0.9585,0.9585,0.9571,0.95715,726299998.0
2007-11-14 02:15:00,0.9571,0.95745,0.9571,0.95735,647599998.0
2007-11-14 02:20:00,0.95735,0.9574,0.9563,0.9564,653399999.0
2007-11-14 02:25:00,0.9564,0.9571,0.9563,0.9571,671199996.0
2007-11-14 02:30:00,0.9571,0.9577,0.9571,0.9574,181400000.0
2007-11-14 02:35:00,0.9574,0.9574,0.9572,0.9574,486800000.0
2007-11-14 02:40:00,0.9574,0.9575,0.95715,0.9574,265100000.0
2007-11-14 02:45:00,0.9574,0.9575,0.95715,0.95735,189800000.0
2007-11-14 02:50:00,0.95735,0.9575,0.95695,0.9571,880900000.0
2007-11-14 02:55:00,0.9569,0.958,0.9568,0.95765,1006599993.0
2007-11-14 03:00:00,0.95765,0.9581,0.957,0.95745,1569400000.0
2007-11-14 03:05:00,0.95745,0.9576,0.9572,0.95725,991900003.0
2007-11-14 03:10:00,0.95725,0.95755,0.95715,0.9573,1285299998.0
2007-11-14 03:15:00,0.9573,0.9575,0.9571,0.9574,1566500000.0
2007-11-14 03:20:00,0.95745,0.9579,0.9572,0.9579,732499992.0
2007-11-14 03:25:00,0.9579,0.95815,0.95745,0.95805,653200000.0
2007-11-14 03:30:00,0.95805,0.95845,0.9579,0.95845,587600000.0
2007-11-14 03:35:00,0.95845,0.95845,0.95705,0.9572,2785700008.0
2007-11-14 03:40:00,0.9572,0.95765,0.957,0.95745,797500000.0
2007-11-14 03:45:00,0.95745,0.9575,0.9572,0.9574,457700000.0
2007-11-14 03:50:00,0.9574,0.9575,0.95709,0.9575,437600001.0
2007-11-14 03:55:00,0.9574,0.9576,0.957,0.957,439600000.0
2007-11-14 04:00:00,0.957,0.95715,0.9569,0.9571,1823399991.0
2007-11-14 04:05:00,0.95715,0.95725,0.9569,0.9569,678399996.0
2007-11-14 04:10:00,0.9569,0.9573,0.9567,0.957,1890599993.0
2007-11-14 04:15:00,0.957,0.9572,0.95665,0.957,729300001.0
2007-11-14 04:20:00,0.9571,0.9572,0.95685,0.957,1270699992.0
2007-11-14 04:25:00,0.957,0.95715,0.9565,0.9565,1403700001.0
2007-11-14 04:30:00,0.9565,0.9566,0.9562,0.95655,1822200002.0
2007-11-14 04:35:00,0.9565,0.95845,0.9565,0.95745,1913300002.0
2007-11-14 04:40:00,0.95755,0.95755,0.95695,0.95705,693800001.0
2007-11-14 04:45:00,0.95705,0.95725,0.957,0.9571,700900000.0
2007-11-14 04:50:00,0.9571,0.95755,0.957,0.9575,684700000.0
2007-11-14 04:55:00,0.9574,0.95755,0.9571,0.9572,1318500003.0
2007-11-14 05:00:00,0.95735,0.9576,0.95725,0.95745,650300000.0
2007-11-14 05:05:00,0.95745,0.9577,0.9574,0.95745,199400000.0
2007-11-14 05:10:00,0.9574,0.95805,0.9574,0.95805,609900000.0
2007-11-14 05:15:00,0.95805,0.9581,0.9579,0.95795,863299999.0
2007-11-14 05:20:00,0.95795,0.9588,0.9579,0.9586,724600000.0
2007-11-14 05:25:00,0.9586,0.9587,0.95795,0.9583,1535300003.0
2007-11-14 05:30:00,0.9583,0.9584,0.958,0.958,480600003.0
2007-11-14 05:35:00,0.958,0.9583,0.95795,0.9581,568300000.0
2007-11-14 05:40:00,0.9581,0.9582,0.9579,0.958,548600000.0
2007-11-14 05:45:00,0.958,0.95825,0.958,0.9581,3263099982.0
2007-11-14 05:50:00,0.9581,0.95845,0.95805,0.95805,1658099985.0
2007-11-14 05:55:00,0.95805,0.95845,0.95805,0.9584,851299999.0
2007-11-14 06:00:00,0.9583,0.95845,0.9583,0.9584,863799999.0
2007-11-14 06:05:00,0.9584,0.95865,0.9583,0.95845,544000002.0
2007-11-14 06:10:00,0.9586,0.95885,0.9585,0.9587,559800001.0
2007-11-14 06:15:00,0.9587,0.95875,0.95845,0.9586,604499999.0
2007-11-14 06:20:00,0.95865,0.95865,0.9581,0.95825,513900000.0
2007-11-14 06:25:00,0.95825,0.95825,0.9578,0.95795,1042299998.0
2007-11-14 06:30:00,0.95795,0.95795,0.95765,0.9577,1121000000.0
2007-11-14 06:35:00,0.9577,0.9579,0.9573,0.95745,1241100004.0
2007-11-14 06:40:00,0.95745,0.95765,0.9573,0.9574,877499993.0
2007-11-14 06:45:00,0.95745,0.95765,0.9573,0.95755,1033800001.0
2007-11-14 06:50:00,0.95755,0.958,0.95745,0.958,677600006.0
2007-11-14 06:55:00,0.958,0.958,0.9577,0.9577,303700000.0
2007-11-14 07:00:00,0.9577,0.95815,0.9577,0.9581,444900000.0
2007-11-14 07:05:00,0.9581,0.9581,0.9577,0.95795,398300000.0
2007-11-14 07:10:00,0.9578,0.9581,0.95775,0.9581,627200000.0
2007-11-14 07:15:00,0.9581,0.9587,0.958,0.95855,586900000.0
2007-11-14 07:20:00,0.95855,0.9591,0.95855,0.959,1157900000.0
2007-11-14 07:25:00,0.95905,0.9592,0.9588,0.9589,509399996.0
2007-11-14 07:30:00,0.9588,0.95895,0.9584,0.9589,1120900001.0
2007-11-14 07:35:00,0.9589,0.9589,0.95855,0.95875,751199998.0
2007-11-14 07:40:00,0.95875,0.95885,0.95865,0.9587,835500000.0
2007-11-14 07:45:00,0.9587,0.9587,0.9576,0.95775,1647499997.0
2007-11-14 07:50:00,0.9577,0.95795,0.9574,0.95785,1204999995.0
2007-11-14 07:55:00,0.95785,0.959,0.9576,0.959,751200000.0
2007-11-14 08:00:00,0.959,0.959,0.95785,0.9585,1814900001.0
2007-11-14 08:05:00,0.9585,0.95895,0.9579,0.95815,1338600001.0
2007-11-14 08:10:00,0.95815,0.95845,0.9575,0.9576,1082600001.0
2007-11-14 08:15:00,0.9576,0.95775,0.9572,0.95775,1155499996.0
2007-11-14 08:20:00,0.9578,0.95795,0.95745,0.9576,1224100003.0
2007-11-14 08:25:00,0.9577,0.9583,0.95765,0.9578,795700001.0
2007-11-14 08:30:00,0.9578,0.9582,0.95745,0.958,1287700000.0
2007-11-14 08:35:00,0.958,0.958,0.95745,0.9576,682400000.0
2007-11-14 08:40:00,0.9576,0.958,0.95735,0.95775,722700000.0
2007-11-14 08:45:00,0.95775,0.95815,0.95765,0.95815,667600003.0
2007-11-14 08:50:00,0.95815,0.9587,0.9578,0.9578,935500002.0
2007-11-14 08:55:00,0.95785,0.9581,0.95765,0.9579,619099999.0
2007-11-14 09:00:00,0.95775,0.95795,0.9575,0.9577,707199996.0
2007-11-14 09:05:00,0.9577,0.95815,0.9571,0.95715,817549999.0
2007-11-14 09:10:00,0.95715,0.95755,0.9571,0.9573,731900000.0
2007-11-14 09:15:00,0.9573,0.9573,0.9562,0.9565,1802700013.0
2007-11-14 09:20:00,0.9565,0.9566,0.95615,0.9562,1350400003.0
2007-11-14 09:25:00,0.9563,0.9568,0.9561,0.9563,1020408063.0
2007-11-14 09:30:00,0.9563,0.95645,0.9557,0.956,1812399997.0
2007-11-14 09:35:00,0.956,0.95605,0.95525,0.9554,1552060090.0
2007-11-14 09:40:00,0.95535,0.9556,0.9553,0.9555,1491921957.0
2007-11-14 09:45:00,0.9555,0.9561,0.95535,0.9561,1555599998.0
2007-11-14 09:50:00,0.9561,0.9564,0.956,0.9562,1508600011.0
2007-11-14 09:55:00,0.9562,0.95685,0.956,0.95645,1503499998.0
2007-11-14 10:00:00,0.9565,0.958,0.95645,0.958,2708199975.0
2007-11-14 10:05:00,0.958,0.9582,0.95685,0.9571,3553199999.0
2007-11-14 10:10:00,0.9571,0.9573,0.9569,0.95695,782399998.0
2007-11-14 10:15:00,0.95705,0.9572,0.95665,0.957,1477700002.0
2007-11-14 10:20:00,0.957,0.9572,0.956,0.956,1690950001.0
2007-11-14 10:25:00,0.956,0.956,0.9548,0.9552,3684700046.0
2007-11-14 10:30:00,0.9551,0.9564,0.9551,0.9552,4130850041.0
2007-11-14 10:35:00,0.9552,0.9562,0.9552,0.956,1343800002.0
2007-11-14 10:40:00,0.9561,0.9571,0.9561,0.9569,2149700012.0
2007-11-14 10:45:00,0.9568,0.9571,0.95665,0.9568,2655473036.0
2007-11-14 10:50:00,0.9568,0.9568,0.9554,0.9559,4427000011.0
2007-11-14 10:55:00,0.9559,0.9569,0.95555,0.9569,2252681579.0
2007-11-14 11:00:00,0.9569,0.9569,0.95615,0.95625,2313299977.0
2007-11-14 11:05:00,0.95625,0.95635,0.95555,0.9557,1200200000.0
2007-11-14 11:10:00,0.9557,0.95585,0.9547,0.95495,1107849996.0
2007-11-14 11:15:00,0.95495,0.95505,0.95425,0.9546,1410157073.0
2007-11-14 11:20:00,0.9546,0.95465,0.95435,0.9545,708299999.0
2007-11-14 11:25:00,0.9545,0.95515,0.9545,0.9551,957495541.0
2007-11-14 11:30:00,0.9551,0.95525,0.95425,0.95435,1324727217.0
2007-11-14 11:35:00,0.95435,0.95455,0.9536,0.95385,1414400002.0
2007-11-14 11:40:00,0.95385,0.9543,0.9536,0.95365,1043799998.0
2007-11-14 11:45:00,0.95365,0.95365,0.95175,0.95265,3100099999.0
2007-11-14 11:50:00,0.95265,0.95275,0.95245,0.95265,2803000001.0
2007-11-14 11:55:00,0.95265,0.9531,0.95255,0.95295,1199100000.0
2007-11-14 12:00:00,0.953,0.95355,0.95295,0.95335,1174399998.0
2007-11-14 12:05:00,0.95345,0.95345,0.9526,0.9526,800000000.0
2007-11-14 12:10:00,0.9526,0.95265,0.95215,0.95245,1358100002.0
2007-11-14 12:15:00,0.95245,0.95275,0.9524,0.9526,671900000.0
2007-11-14 12:20:00,0.95265,0.9528,0.95125,0.9516,3287500006.0
2007-11-14 12:25:00,0.9516,0.9525,0.95125,0.95235,3682999961.0
2007-11-14 12:30:00,0.95225,0.9532,0.95225,0.95285,2321700010.0
2007-11-14 12:35:00,0.95285,0.9535,0.95275,0.9532,2664599979.0
2007-11-14 12:40:00,0.9532,0.95395,0.95305,0.9532,3862999977.0
2007-11-14 12:45:00,0.95325,0.95345,0.95295,0.95295,2883599947.0
2007-11-14 12:50:00,0.95295,0.9534,0.95235,0.95305,1826599982.0
2007-11-14 12:55:00,0.95305,0.95465,0.95305,0.9538,1590699991.0
2007-11-14 13:00:00,0.95385,0.95445,0.95365,0.95385,2504200017.0
2007-11-14 13:05:00,0.95385,0.9543,0.9536,0.9538,873450002.0
2007-11-14 13:10:00,0.9538,0.9547,0.95365,0.95465,1460199996.0
2007-11-14 13:15:00,0.95465,0.95465,0.95235,0.9531,3779299997.0
2007-11-14 13:20:00,0.9531,0.95435,0.95305,0.95435,1413000003.0
2007-11-14 13:25:00,0.95435,0.95455,0.9539,0.95425,2524700006.0
2007-11-14 13:30:00,0.95425,0.95445,0.9538,0.9541,6246500006.0
2007-11-14 13:35:00,0.9542,0.9544,0.9541,0.95415,3260500011.0
2007-11-14 13:40:00,0.95415,0.9555,0.954,0.9555,3257800012.0
2007-11-14 13:45:00,0.9555,0.95775,0.9555,0.9567,5946399963.0
2007-11-14 13:50:00,0.9563,0.9573,0.9559,0.95625,5500599997.0
2007-11-14 13:55:00,0.95625,0.95635,0.95465,0.95525,2371199991.0
2007-11-14 14:00:00,0.9553,0.95605,0.9545,0.95595,3970624321.0
2007-11-14 14:05:00,0.95595,0.95625,0.9549,0.9549,3223800016.0
2007-11-14 14:10:00,0.9549,0.9557,0.9549,0.9556,2422500002.0
2007-11-14 14:15:00,0.9556,0.9562,0.95555,0.9559,1247699995.0
2007-11-14 14:20:00,0.9559,0.9561,0.9556,0.956,844000000.0
2007-11-14 14:25:00,0.956,0.9561,0.95515,0.9553,2227499996.0
2007-11-14 14:30:00,0.9553,0.95605,0.9553,0.956,1300100000.0
2007-11-14 14:35:00,0.956,0.9562,0.9555,0.9557,1712900001.0
2007-11-14 14:40:00,0.9556,0.956,0.9555,0.9559,1356700000.0
2007-11-14 14:45:00,0.9559,0.9565,0.9558,0.9564,1939600005.0
2007-11-14 14:50:00,0.9564,0.9567,0.956,0.9566,1399800002.0
2007-11-14 14:55:00,0.9566,0.9568,0.9558,0.9558,2086499999.0
2007-11-14 15:00:00,0.9558,0.95595,0.95555,0.9557,1925621108.0
2007-11-14 15:05:00,0.9557,0.9557,0.95385,0.95475,2689137417.0
2007-11-14 15:10:00,0.9548,0.9552,0.95405,0.955,2476800000.0
2007-11-14 15:15:00,0.955,0.9553,0.9545,0.955,2074187609.0
2007-11-14 15:20:00,0.955,0.9562,0.9548,0.9561,2956500001.0
2007-11-14 15:25:00,0.9561,0.9566,0.95585,0.9566,1794600000.0
2007-11-14 15:30:00,0.9564,0.95755,0.9553,0.9554,3906800001.0
2007-11-14 15:35:00,0.9554,0.9563,0.955,0.9553,3154099998.0
2007-11-14 15:40:00,0.9553,0.9555,0.9545,0.95495,4841999988.0
2007-11-14 15:45:00,0.955,0.9552,0.9539,0.9542,3220528784.0
2007-11-14 15:50:00,0.95415,0.9545,0.9533,0.9536,3172000000.0
2007-11-14 15:55:00,0.95365,0.95405,0.9534,0.95375,2905500003.0
2007-11-14 16:00:00,0.95375,0.95415,0.9531,0.95345,2599300004.0
2007-11-14 16:05:00,0.95345,0.95385,0.9533,0.95365,2433299996.0
2007-11-14 16:10:00,0.95365,0.9539,0.9526,0.95295,3543900014.0
2007-11-14 16:15:00,0.95295,0.9531,0.9527,0.9529,2392600001.0
2007-11-14 16:20:00,0.9529,0.9536,0.95255,0.95355,2548584249.0
2007-11-14 16:25:00,0.9535,0.9539,0.95285,0.9532,2163200000.0
2007-11-14 16:30:00,0.95315,0.95515,0.95315,0.95495,2915199999.0
2007-11-14 16:35:00,0.95495,0.955,0.95415,0.95485,2912614215.0
2007-11-14 16:40:00,0.95485,0.95625,0.9548,0.9554,2056700000.0
2007-11-14 16:45:00,0.9553,0.9556,0.9546,0.9553,2856599996.0
2007-11-14 16:50:00,0.9553,0.9554,0.955,0.9553,4150599985.0
2007-11-14 16:55:00,0.9553,0.95655,0.9551,0.95655,3056100001.0
2007-11-14 17:00:00,0.95655,0.9566,0.9545,0.9548,3429628530.0
2007-11-14 17:05:00,0.95485,0.9554,0.9547,0.95515,1996800000.0
2007-11-14 17:10:00,0.9552,0.9555,0.9548,0.9553,2298451708.0
2007-11-14 17:15:00,0.9553,0.9565,0.95515,0.9555,2986699991.0
2007-11-14 17:20:00,0.9555,0.956,0.9552,0.9559,3741600004.0
2007-11-14 17:25:00,0.9559,0.9565,0.95575,0.9564,4029399984.0
2007-11-14 17:30:00,0.95645,0.9572,0.9563,0.95645,4492400001.0
2007-11-14 17:35:00,0.95645,0.9567,0.9558,0.95645,3362200010.0
2007-11-14 17:40:00,0.9565,0.9566,0.9557,0.9559,3967900005.0
2007-11-14 17:45:00,0.95595,0.95615,0.95535,0.95535,3215294922.0
2007-11-14 17:50:00,0.95535,0.9557,0.95515,0.9557,3461715963.0
2007-11-14 17:55:00,0.9557,0.95615,0.9553,0.95605,4508499998.0
2007-11-14 18:00:00,0.95605,0.95655,0.9558,0.9559,2906832982.0
2007-11-14 18:05:00,0.9559,0.9564,0.95575,0.9563,2314349996.0
2007-11-14 18:10:00,0.9563,0.95725,0.95625,0.9569,2112100007.0
2007-11-14 18:15:00,0.95685,0.95725,0.95665,0.95675,1868050000.0
2007-11-14 18:20:00,0.9568,0.95725,0.9565,0.9568,2573100002.0
2007-11-14 18:25:00,0.9568,0.9569,0.95625,0.9566,2311300002.0
2007-11-14 18:30:00,0.9566,0.9587,0.95655,0.9587,3027086713.0
2007-11-14 18:35:00,0.9587,0.9609,0.9584,0.9607,3376582964.0
2007-11-14 18:40:00,0.9607,0.9617,0.9602,0.9615,4188800019.0
2007-11-14 18:45:00,0.9615,0.9616,0.9598,0.96,3094136145.0
2007-11-14 18:50:00,0.96,0.9603,0.9596,0.95995,4118900011.0
2007-11-14 18:55:00,0.96,0.96075,0.95975,0.9607,2914850000.0
2007-11-14 19:00:00,0.9607,0.9607,0.95995,0.9605,2564599997.0
2007-11-14 19:05:00,0.9605,0.9609,0.9603,0.9608,3475200004.0
2007-11-14 19:10:00,0.9608,0.961,0.9603,0.9607,3823400004.0
2007-11-14 19:15:00,0.9608,0.9608,0.9602,0.9603,3333700002.0
2007-11-14 19:20:00,0.9603,0.9603,0.9599,0.96,1678100004.0
2007-11-14 19:25:00,0.96,0.96,0.9586,0.9592,3532800006.0
2007-11-14 19:30:00,0.95925,0.9599,0.9591,0.9598,2453579063.0
2007-11-14 19:35:00,0.9598,0.9603,0.9598,0.9602,1774799998.0
2007-11-14 19:40:00,0.9602,0.9608,0.9601,0.96065,2328500013.0
2007-11-14 19:45:00,0.96065,0.96115,0.9605,0.9611,4082699996.0
2007-11-14 19:50:00,0.9611,0.9613,0.9609,0.9609,1134399997.0
2007-11-14 19:55:00,0.9609,0.961,0.9606,0.961,3540500006.0
2007-11-14 20:00:00,0.96095,0.9614,0.96095,0.961,1601600000.0
2007-11-14 20:05:00,0.961,0.9613,0.9605,0.96125,2583200001.0
2007-11-14 20:10:00,0.96125,0.96205,0.96115,0.96185,3157899999.0
2007-11-14 20:15:00,0.96185,0.9635,0.9616,0.9634,5450200008.0
2007-11-14 20:20:00,0.9634,0.9636,0.963,0.9632,4113000002.0
2007-11-14 20:25:00,0.9632,0.9643,0.9631,0.9637,4376599975.0
2007-11-14 20:30:00,0.96375,0.9643,0.96355,0.96405,4016799999.0
2007-11-14 20:35:00,0.96405,0.9661,0.96405,0.9656,5435000004.0
2007-11-14 20:40:00,0.9656,0.9666,0.9653,0.9654,4492705028.0
2007-11-14 20:45:00,0.9654,0.9656,0.96495,0.96525,3412200016.0
2007-11-14 20:50:00,0.96525,0.9654,0.9651,0.9651,2035499988.0
2007-11-14 20:55:00,0.9651,0.96535,0.965,0.965,2487499970.0
2007-11-14 21:00:00,0.965,0.9656,0.9645,0.965,4643900019.0
2007-11-14 21:05:00,0.965,0.9656,0.9649,0.9655,2556799996.0
2007-11-14 21:10:00,0.9655,0.9655,0.96445,0.9648,2195800002.0
2007-11-14 21:15:00,0.9648,0.9649,0.96365,0.9638,4311050002.0
2007-11-14 21:20:00,0.9637,0.9643,0.9633,0.9637,2729700005.0
2007-11-14 21:25:00,0.9637,0.9637,0.9632,0.96345,2466079724.0
2007-11-14 21:30:00,0.9635,0.9642,0.96345,0.9639,2891799997.0
2007-11-14 21:35:00,0.9638,0.96395,0.9636,0.9637,2284599987.0
2007-11-14 21:40:00,0.9637,0.9638,0.9625,0.9629,4178496120.0
2007-11-14 21:45:00,0.9629,0.9635,0.9626,0.9635,2200899999.0
2007-11-14 21:50:00,0.96345,0.9635,0.96325,0.9634,1910399995.0
2007-11-14 21:55:00,0.9634,0.9637,0.9633,0.9637,1655900009.0
2007-11-14 22:00:00,0.9637,0.96395,0.96345,0.9639,1615600000.0
2007-11-14 22:05:00,0.9639,0.964,0.96345,0.96365,2363399999.0
2007-11-14 22:10:00,0.96365,0.96375,0.9633,0.9635,1561900000.0
2007-11-14 22:15:00,0.9635,0.9638,0.9634,0.96355,976691860.0
2007-11-14 22:20:00,0.96355,0.9636,0.96335,0.9635,1093749297.0
2007-11-14 22:25:00,0.9635,0.9635,0.9632,0.9633,810600000.0
2007-11-14 22:30:00,0.9633,0.96365,0.9633,0.96365,1394300003.0
2007-11-14 22:35:00,0.96365,0.9642,0.96345,0.9639,1094200000.0
2007-11-14 22:40:00,0.9639,0.965,0.9638,0.9647,2756839580.0
2007-11-14 22:45:00,0.9647,0.9655,0.9647,0.9654,2500585176.0
2007-11-14 22:50:00,0.9653,0.96625,0.9652,0.9662,2220699996.0
2007-11-14 22:55:00,0.9662,0.9673,0.9659,0.9663,3241359924.0
2007-11-14 23:00:00,0.9663,0.96645,0.9658,0.9661,1721100000.0
2007-11-14 23:05:00,0.9661,0.9666,0.9659,0.9659,1585300005.0
2007-11-14 23:10:00,0.966,0.96755,0.9659,0.9668,1737200006.0
2007-11-14 23:15:00,0.9668,0.9668,0.9662,0.96665,1147800002.0
2007-11-14 23:20:00,0.9666,0.9666,0.9661,0.96615,988199993.0
2007-11-14 23:25:00,0.96615,0.9667,0.9661,0.9665,1723400013.0
2007-11-14 23:30:00,0.9665,0.96705,0.9663,0.967,814400000.0
2007-11-14 23:35:00,0.967,0.96725,0.9664,0.9668,1313999997.0
2007-11-14 23:40:00,0.9669,0.96745,0.96665,0.9669,1996299991.0
2007-11-14 23:45:00,0.9669,0.9673,0.9667,0.9672,1615699996.0
2007-11-14 23:50:00,0.9672,0.9675,0.96645,0.9666,1169600005.0
2007-11-14 23:55:00,0.9666,0.9676,0.9666,0.9671,1115599998.0
2007-11-15 00:00:00,0.9671,0.9671,0.966,0.966,1070400001.0
2007-11-15 00:05:00,0.966,0.9663,0.9652,0.9659,2549200015.0
2007-11-15 00:10:00,0.9659,0.9662,0.9654,0.966,926300000.0
2007-11-15 00:15:00,0.966,0.9666,0.966,0.9663,879000010.0
2007-11-15 00:20:00,0.9663,0.9664,0.96575,0.966,139400000.0
2007-11-15 00:25:00,0.966,0.966,0.9656,0.9657,261400000.0
2007-11-15 00:30:00,0.9657,0.9657,0.9653,0.9654,190800000.0
2007-11-15 00:35:00,0.9654,0.9656,0.9653,0.9655,637700000.0
2007-11-15 00:40:00,0.9655,0.9663,0.96525,0.9659,557800000.0
2007-11-15 00:45:00,0.9659,0.9663,0.96555,0.9656,255450000.0
2007-11-15 00:50:00,0.96555,0.9659,0.96535,0.96535,602100000.0
2007-11-15 00:55:00,0.96535,0.9661,0.96525,0.9661,405400002.0
2007-11-15 01:00:00,0.96595,0.9666,0.96595,0.9666,672800000.0
2007-11-15 01:05:00,0.9666,0.96765,0.96645,0.9674,811999998.0
2007-11-15 01:10:00,0.9674,0.96755,0.9669,0.9671,413700000.0
2007-11-15 01:15:00,0.9672,0.9673,0.96665,0.9668,869600001.0
2007-11-15 01:20:00,0.9668,0.9671,0.96665,0.9667,750400001.0
2007-11-15 01:25:00,0.9667,0.9668,0.96605,0.96605,514600000.0
2007-11-15 01:30:00,0.96605,0.96635,0.96595,0.96615,287600002.0
2007-11-15 01:35:00,0.96615,0.9664,0.9654,0.9656,333600000.0
2007-11-15 01:40:00,0.9656,0.9657,0.9654,0.9657,274300000.0
2007-11-15 01:45:00,0.96565,0.96615,0.96545,0.96545,448200000.0
2007-11-15 01:50:00,0.9655,0.9655,0.9653,0.96545,261600000.0
2007-11-15 01:55:00,0.96545,0.9656,0.9653,0.9656,289100000.0
2007-11-15 02:00:00,0.9656,0.9662,0.9655,0.96575,485100004.0
2007-11-15 02:05:00,0.9657,0.9658,0.96525,0.9655,669999998.0
2007-11-15 02:10:00,0.9655,0.9655,0.96505,0.9653,718200000.0
2007-11-15 02:15:00,0.9653,0.9657,0.9651,0.9656,614799997.0
2007-11-15 02:20:00,0.9655,0.9661,0.96545,0.9659,562599999.0
2007-11-15 02:25:00,0.9659,0.9661,0.96535,0.9654,363100000.0
2007-11-15 02:30:00,0.9654,0.9654,0.9646,0.965,943500000.0
2007-11-15 02:35:00,0.965,0.965,0.96385,0.96385,1356299998.0
2007-11-15 02:40:00,0.96385,0.9639,0.96265,0.96355,1510799998.0
2007-11-15 02:45:00,0.96355,0.964,0.9635,0.9639,1272400000.0
2007-11-15 02:50:00,0.9638,0.9644,0.96375,0.964,821699996.0
2007-11-15 02:55:00,0.964,0.9642,0.96365,0.96365,719800001.0
2007-11-15 03:00:00,0.96365,0.9642,0.9635,0.964,1405400000.0
2007-11-15 03:05:00,0.964,0.9643,0.96375,0.964,793100000.0
2007-11-15 03:10:00,0.964,0.964,0.96365,0.9637,546900000.0
2007-11-15 03:15:00,0.9637,0.9641,0.9631,0.96335,1314373696.0
2007-11-15 03:20:00,0.96335,0.96355,0.9628,0.9631,387200000.0
2007-11-15 03:25:00,0.96325,0.96325,0.9626,0.9629,858306000.0
2007-11-15 03:30:00,0.9629,0.9629,0.9626,0.9628,454100000.0
2007-11-15 03:35:00,0.9627,0.9628,0.9623,0.96235,897900004.0
2007-11-15 03:40:00,0.96235,0.9626,0.96235,0.9624,221600000.0
2007-11-15 03:45:00,0.9624,0.9629,0.96235,0.9629,75200000.0
2007-11-15 03:50:00,0.9629,0.9633,0.9623,0.96255,296100000.0
2007-11-15 03:55:00,0.96255,0.9632,0.9624,0.9628,875600000.0
2007-11-15 04:00:00,0.9628,0.9633,0.9626,0.96305,449500001.0
2007-11-15 04:05:00,0.9631,0.9632,0.9628,0.9629,624200000.0
2007-11-15 04:10:00,0.9627,0.9631,0.9627,0.9631,157600000.0
2007-11-15 04:15:00,0.9631,0.9635,0.9627,0.9629,924340000.0
2007-11-15 04:20:00,0.9629,0.9631,0.9628,0.963,1019754003.0
2007-11-15 04:25:00,0.963,0.9635,0.96245,0.96335,1759199998.0
2007-11-15 04:30:00,0.96335,0.96335,0.96285,0.9631,242800000.0
2007-11-15 04:35:00,0.9631,0.9634,0.96285,0.96335,341000000.0
2007-11-15 04:40:00,0.96335,0.9634,0.96305,0.96305,90800000.0
2007-11-15 04:45:00,0.96305,0.9635,0.96305,0.96315,420100000.0
2007-11-15 04:50:00,0.96315,0.9632,0.96275,0.963,687300008.0
2007-11-15 04:55:00,0.963,0.9631,0.9627,0.9631,272900000.0
2007-11-15 05:00:00,0.9631,0.9632,0.96275,0.9629,423500000.0
2007-11-15 05:05:00,0.9629,0.9632,0.96285,0.96305,310000000.0
2007-11-15 05:10:00,0.96305,0.9631,0.96275,0.96305,365200000.0
2007-11-15 05:15:00,0.9629,0.9635,0.9628,0.9632,641900000.0
2007-11-15 05:20:00,0.9632,0.9636,0.96295,0.9635,413300000.0
2007-11-15 05:25:00,0.9635,0.9639,0.96335,0.9636,316400000.0
2007-11-15 05:30:00,0.9636,0.9637,0.96335,0.9634,234600000.0
2007-11-15 05:35:00,0.9634,0.9636,0.96325,0.96325,261600000.0
2007-11-15 05:40:00,0.9633,0.9634,0.9629,0.96295,499600000.0
2007-11-15 05:45:00,0.96295,0.9632,0.9629,0.9632,1013300000.0
2007-11-15 05:50:00,0.9632,0.9632,0.962,0.9625,761299998.0
2007-11-15 05:55:00,0.9625,0.9627,0.9622,0.9625,823699999.0
2007-11-15 06:00:00,0.9625,0.9635,0.9625,0.9632,1633699992.0
2007-11-15 06:05:00,0.96315,0.9632,0.9627,0.96305,529500000.0
2007-11-15 06:10:00,0.96305,0.9635,0.96295,0.96315,767200000.0
2007-11-15 06:15:00,0.96325,0.96395,0.96325,0.9638,430600000.0
2007-11-15 06:20:00,0.9638,0.9638,0.9631,0.96335,1075900008.0
2007-11-15 06:25:00,0.96335,0.96355,0.9633,0.9633,578600000.0
2007-11-15 06:30:00,0.9633,0.9638,0.9623,0.9627,939600001.0
2007-11-15 06:35:00,0.9627,0.9633,0.96265,0.9628,687586120.0
2007-11-15 06:40:00,0.96275,0.9628,0.96255,0.96265,343746688.0
2007-11-15 06:45:00,0.96265,0.9628,0.96245,0.96265,424499996.0
2007-11-15 06:50:00,0.96265,0.9628,0.9625,0.96265,232300000.0
2007-11-15 06:55:00,0.96265,0.96267,0.96255,0.96265,754100000.0
2007-11-15 07:00:00,0.96265,0.963,0.96265,0.963,281200000.0
2007-11-15 07:05:00,0.963,0.9632,0.96275,0.9632,480100000.0
2007-11-15 07:10:00,0.9632,0.9632,0.963,0.9631,341200000.0
2007-11-15 07:15:00,0.96305,0.9633,0.9628,0.9629,313400000.0
2007-11-15 07:20:00,0.96295,0.9632,0.96285,0.96295,278600000.0
2007-11-15 07:25:00,0.96295,0.9632,0.9627,0.9631,170100000.0
2007-11-15 07:30:00,0.9631,0.9631,0.9627,0.96285,241900000.0
2007-11-15 07:35:00,0.96285,0.96295,0.96255,0.9628,267700000.0
2007-11-15 07:40:00,0.9628,0.9629,0.9624,0.96245,389400000.0
2007-11-15 07:45:00,0.96245,0.9626,0.96195,0.9622,404600000.0
2007-11-15 07:50:00,0.9621,0.9623,0.96195,0.9623,237600000.0
2007-11-15 07:55:00,0.9623,0.9629,0.96225,0.9626,758400009.0
2007-11-15 08:00:00,0.9626,0.9628,0.96195,0.96215,614000003.0
2007-11-15 08:05:00,0.96215,0.96255,0.96205,0.9624,270400000.0
2007-11-15 08:10:00,0.9624,0.9624,0.96185,0.9619,110700000.0
2007-11-15 08:15:00,0.9619,0.9619,0.961,0.9613,1344300001.0
2007-11-15 08:20:00,0.9613,0.96145,0.96095,0.96115,1922799994.0
2007-11-15 08:25:00,0.96115,0.9614,0.961,0.9613,401900000.0
2007-11-15 08:30:00,0.9613,0.9613,0.96065,0.9609,693200000.0
2007-11-15 08:35:00,0.9609,0.9611,0.96065,0.9608,718700000.0
2007-11-15 08:40:00,0.9608,0.9608,0.9604,0.9608,631300000.0
2007-11-15 08:45:00,0.9608,0.961,0.96035,0.961,650700000.0
2007-11-15 08:50:00,0.961,0.9622,0.9608,0.9621,1032700000.0
2007-11-15 08:55:00,0.9621,0.9622,0.96175,0.96195,414300000.0
2007-11-15 09:00:00,0.962,0.962,0.9612,0.9614,379600000.0
2007-11-15 09:05:00,0.9614,0.9622,0.961,0.962,953000006.0
2007-11-15 09:10:00,0.962,0.9621,0.9616,0.9619,394101717.0
2007-11-15 09:15:00,0.9619,0.9621,0.9616,0.9621,1067432626.0
2007-11-15 09:20:00,0.9621,0.9623,0.9617,0.9622,1348806875.0
2007-11-15 09:25:00,0.9622,0.96305,0.962,0.96305,653715233.0
2007-11-15 09:30:00,0.96305,0.9638,0.963,0.9637,2270301911.0
2007-11-15 09:35:00,0.9636,0.9638,0.96255,0.9627,1683199987.0
2007-11-15 09:40:00,0.9628,0.9628,0.961,0.9618,2975100002.0
2007-11-15 09:45:00,0.9618,0.9623,0.9616,0.9622,1878399996.0
2007-11-15 09:50:00,0.9622,0.9627,0.96205,0.9626,922799994.0
2007-11-15 09:55:00,0.9626,0.9633,0.9625,0.9633,703399998.0
2007-11-15 10:00:00,0.9633,0.9633,0.96255,0.96285,3671600026.0
2007-11-15 10:05:00,0.96285,0.9631,0.9624,0.9625,1963329892.0
2007-11-15 10:10:00,0.9625,0.9625,0.9616,0.9624,4779100009.0
2007-11-15 10:15:00,0.9624,0.96295,0.9622,0.9626,3267392095.0
2007-11-15 10:20:00,0.9626,0.9627,0.96195,0.9621,4661791012.0
2007-11-15 10:25:00,0.9621,0.9628,0.962,0.96275,3324000011.0
2007-11-15 10:30:00,0.96275,0.9633,0.96195,0.96195,2884850009.0
2007-11-15 10:35:00,0.96195,0.9622,0.96135,0.9622,1650800003.0
2007-11-15 10:40:00,0.9622,0.9627,0.96215,0.9625,3291500015.0
2007-11-15 10:45:00,0.9625,0.96405,0.9622,0.96405,2424599992.0
2007-11-15 10:50:00,0.96405,0.96405,0.96255,0.96325,3410299989.0
2007-11-15 10:55:00,0.96325,0.96445,0.96245,0.96445,4884599999.0
2007-11-15 11:00:00,0.96445,0.96455,0.96375,0.96395,3670999985.0
2007-11-15 11:05:00,0.96395,0.96525,0.96385,0.96485,1345700003.0
2007-11-15 11:10:00,0.96495,0.96525,0.96385,0.964,3681899997.0
2007-11-15 11:15:00,0.96405,0.96515,0.96405,0.96505,2241599995.0
2007-11-15 11:20:00,0.96505,0.96645,0.9648,0.9661,1189799999.0
2007-11-15 11:25:00,0.9661,0.9664,0.96415,0.9646,2227000004.0
2007-11-15 11:30:00,0.9646,0.9652,0.9638,0.96455,1250100004.0
2007-11-15 11:35:00,0.96455,0.96605,0.96455,0.9655,1745180003.0
2007-11-15 11:40:00,0.9655,0.9655,0.9645,0.96495,1370100001.0
2007-11-15 11:45:00,0.965,0.9655,0.965,0.96545,1138500003.0
2007-11-15 11:50:00,0.96545,0.96555,0.9646,0.9647,705000000.0
2007-11-15 11:55:00,0.96475,0.9652,0.96425,0.9646,1697500003.0
2007-11-15 12:00:00,0.9646,0.965,0.9643,0.96465,2151600000.0
2007-11-15 12:05:00,0.96465,0.96675,0.96465,0.9662,2974200009.0
2007-11-15 12:10:00,0.9662,0.9665,0.96555,0.96585,1773900003.0
2007-11-15 12:15:00,0.96585,0.9664,0.96545,0.9661,1255500006.0
2007-11-15 12:20:00,0.9661,0.9687,0.9661,0.96835,3327400016.0
2007-11-15 12:25:00,0.96835,0.96855,0.96785,0.96805,2152999999.0
2007-11-15 12:30:00,0.96805,0.9682,0.9677,0.96785,1210600000.0
2007-11-15 12:35:00,0.96785,0.96815,0.96755,0.96815,3450899997.0
2007-11-15 12:40:00,0.96815,0.9693,0.96805,0.96885,1838600007.0
2007-11-15 12:45:00,0.96895,0.971,0.96885,0.9707,5783099976.0
2007-11-15 12:50:00,0.9707,0.9726,0.97065,0.971,6773149978.0
2007-11-15 12:55:00,0.9717,0.97255,0.9717,0.9724,4304800001.0
2007-11-15 13:00:00,0.9724,0.9735,0.97205,0.9724,2115700000.0
2007-11-15 13:05:00,0.97245,0.9725,0.972,0.9723,1154599999.0
2007-11-15 13:10:00,0.9723,0.97295,0.9721,0.9727,2629999999.0
2007-11-15 13:15:00,0.9727,0.9731,0.9718,0.9718,3182100001.0
2007-11-15 13:20:00,0.9718,0.9719,0.96995,0.9702,4698850009.0
2007-11-15 13:25:00,0.9702,0.9704,0.96915,0.9697,2104299999.0
2007-11-15 13:30:00,0.96975,0.9707,0.96945,0.9705,2596999992.0
2007-11-15 13:35:00,0.9705,0.9709,0.97015,0.97085,3141900010.0
2007-11-15 13:40:00,0.97085,0.9715,0.9702,0.97055,3571299996.0
2007-11-15 13:45:00,0.97055,0.97115,0.97025,0.971,2919900006.0
2007-11-15 13:50:00,0.971,0.9714,0.97095,0.971,1418899987.0
2007-11-15 13:55:00,0.971,0.9723,0.9708,0.9722,1970300008.0
2007-11-15 14:00:00,0.9722,0.9722,0.9711,0.9712,2162600003.0
2007-11-15 14:05:00,0.97115,0.9714,0.97055,0.9707,1210300007.0
2007-11-15 14:10:00,0.9707,0.97075,0.97,0.97025,1689299995.0
2007-11-15 14:15:00,0.97025,0.97055,0.97025,0.9704,862899998.0
2007-11-15 14:20:00,0.9704,0.9709,0.97025,0.9708,1813002012.0
2007-11-15 14:25:00,0.9707,0.9712,0.9706,0.97105,2068200006.0
2007-11-15 14:30:00,0.97105,0.97105,0.96905,0.9697,4037300003.0
2007-11-15 14:35:00,0.9697,0.97025,0.96965,0.96995,1869699990.0
2007-11-15 14:40:00,0.96995,0.971,0.9699,0.971,3338899992.0
2007-11-15 14:45:00,0.971,0.9715,0.97085,0.9715,1375599996.0
2007-11-15 14:50:00,0.9715,0.9718,0.9714,0.97175,2953900000.0
2007-11-15 14:55:00,0.97175,0.97325,0.97175,0.97275,3398000006.0
2007-11-15 15:00:00,0.9728,0.9745,0.9716,0.97415,3602950009.0
2007-11-15 15:05:00,0.9742,0.9751,0.9742,0.9751,3876799985.0
2007-11-15 15:10:00,0.9751,0.9753,0.97425,0.97485,3753600001.0
2007-11-15 15:15:00,0.9749,0.9753,0.9746,0.97475,2920899996.0
2007-11-15 15:20:00,0.9748,0.9749,0.9732,0.97365,3795749998.0
2007-11-15 15:25:00,0.97365,0.97385,0.9717,0.9719,1951939049.0
2007-11-15 15:30:00,0.9719,0.9745,0.9715,0.9743,2710694215.0
2007-11-15 15:35:00,0.9744,0.976,0.9743,0.9758,4573789452.0
2007-11-15 15:40:00,0.9758,0.9767,0.97515,0.9765,4452827446.0
2007-11-15 15:45:00,0.9766,0.9782,0.9766,0.97765,4782900001.0
2007-11-15 15:50:00,0.97765,0.9781,0.9763,0.977,4638499998.0
2007-11-15 15:55:00,0.97695,0.9786,0.97675,0.97825,5025400008.0
2007-11-15 16:00:00,0.97825,0.97835,0.9775,0.9776,3357399999.0
2007-11-15 16:05:00,0.9776,0.9776,0.9765,0.9767,3314099994.0
2007-11-15 16:10:00,0.97665,0.97695,0.9761,0.9768,4818800000.0
2007-11-15 16:15:00,0.9768,0.97695,0.9763,0.9767,3583700006.0
2007-11-15 16:20:00,0.9767,0.9779,0.9766,0.97765,3004800000.0
2007-11-15 16:25:00,0.97765,0.97765,0.97705,0.9772,2121300000.0
2007-11-15 16:30:00,0.9772,0.9773,0.9756,0.9765,3888100000.0
2007-11-15 16:35:00,0.9765,0.9766,0.97595,0.9762,4275899998.0
2007-11-15 16:40:00,0.9762,0.9762,0.974,0.9746,5837784367.0
2007-11-15 16:45:00,0.97455,0.97535,0.97455,0.97535,4212149999.0
2007-11-15 16:50:00,0.97535,0.97645,0.97535,0.9763,4488800003.0
2007-11-15 16:55:00,0.97625,0.97675,0.97555,0.9766,4489700001.0
2007-11-15 17:00:00,0.9767,0.9774,0.97665,0.97685,4159100010.0
2007-11-15 17:05:00,0.97685,0.97725,0.97605,0.9761,4572500020.0
2007-11-15 17:10:00,0.9761,0.9763,0.9756,0.97595,4059500005.0
2007-11-15 17:15:00,0.97595,0.97595,0.9748,0.9748,2793900004.0
2007-11-15 17:20:00,0.97475,0.97495,0.97375,0.9743,5226349998.0
2007-11-15 17:25:00,0.9743,0.97435,0.974,0.9742,3242499986.0
2007-11-15 17:30:00,0.9742,0.9761,0.9742,0.9753,5211000004.0
2007-11-15 17:35:00,0.9753,0.9753,0.97435,0.9747,6180800004.0
2007-11-15 17:40:00,0.97465,0.97565,0.97465,0.9756,3551400013.0
2007-11-15 17:45:00,0.9756,0.9763,0.97555,0.97565,5728299999.0
2007-11-15 17:50:00,0.97565,0.9768,0.97545,0.97665,5272699991.0
2007-11-15 17:55:00,0.9767,0.9783,0.9765,0.9783,5830700008.0
2007-11-15 18:00:00,0.9783,0.9783,0.97745,0.9776,3003499999.0
2007-11-15 18:05:00,0.97775,0.97775,0.9767,0.9768,2806920001.0
2007-11-15 18:10:00,0.9768,0.9776,0.97665,0.9771,4303000000.0
2007-11-15 18:15:00,0.9771,0.9781,0.9771,0.9778,2643699996.0
2007-11-15 18:20:00,0.9778,0.9784,0.97745,0.97795,3110100008.0
2007-11-15 18:25:00,0.978,0.9784,0.9774,0.97815,4128550006.0
2007-11-15 18:30:00,0.9781,0.9788,0.97795,0.9787,3041400001.0
2007-11-15 18:35:00,0.9787,0.9799,0.9786,0.9798,5201999996.0
2007-11-15 18:40:00,0.9798,0.9798,0.9791,0.9792,5123099994.0
2007-11-15 18:45:00,0.9792,0.97965,0.9788,0.9793,3826499999.0
2007-11-15 18:50:00,0.9793,0.9797,0.979,0.9796,3973600001.0
2007-11-15 18:55:00,0.9796,0.9811,0.9794,0.9811,4090800003.0
2007-11-15 19:00:00,0.981,0.98125,0.9786,0.9793,4468650012.0
2007-11-15 19:05:00,0.9793,0.9793,0.97855,0.9789,5494400004.0
2007-11-15 19:10:00,0.9789,0.97935,0.9785,0.9787,4049095701.0
2007-11-15 19:15:00,0.9787,0.9789,0.978,0.9781,4414000006.0
2007-11-15 19:20:00,0.9781,0.9789,0.9781,0.9789,4620800014.0
2007-11-15 19:25:00,0.9789,0.9794,0.9789,0.97925,4380500004.0
2007-11-15 19:30:00,0.97925,0.98135,0.97915,0.9812,5265299977.0
2007-11-15 19:35:00,0.9812,0.982,0.98055,0.9811,2453700001.0
2007-11-15 19:40:00,0.9811,0.9816,0.98085,0.98155,4762700009.0
2007-11-15 19:45:00,0.9815,0.9816,0.9806,0.9807,1929200006.0
2007-11-15 19:50:00,0.9807,0.9808,0.97965,0.98,2172900003.0
2007-11-15 19:55:00,0.98,0.98065,0.97995,0.9806,2860299998.0
2007-11-15 20:00:00,0.9806,0.98065,0.9796,0.9796,1830000001.0
2007-11-15 20:05:00,0.9796,0.9801,0.9794,0.9801,2015800000.0
2007-11-15 20:10:00,0.98005,0.98135,0.98005,0.9806,1493899995.0
2007-11-15 20:15:00,0.98065,0.98155,0.9805,0.9811,1434899999.0
2007-11-15 20:20:00,0.9811,0.9816,0.98105,0.9816,823400000.0
2007-11-15 20:25:00,0.9816,0.98175,0.98115,0.98115,830500003.0
2007-11-15 20:30:00,0.98115,0.98115,0.98025,0.9804,1161999999.0
2007-11-15 20:35:00,0.9804,0.9817,0.9804,0.9813,2079100020.0
2007-11-15 20:40:00,0.9813,0.98155,0.98105,0.9812,2071400003.0
2007-11-15 20:45:00,0.9812,0.98125,0.9806,0.9807,1511100003.0
2007-11-15 20:50:00,0.9807,0.9815,0.98065,0.9815,783199998.0
2007-11-15 20:55:00,0.9815,0.9816,0.9812,0.98155,2261799997.0
2007-11-15 21:00:00,0.98155,0.98255,0.98155,0.98185,2063899997.0
2007-11-15 21:05:00,0.98185,0.98225,0.9815,0.98185,1619000000.0
2007-11-15 21:10:00,0.98185,0.9825,0.9817,0.9821,1176900000.0
2007-11-15 21:15:00,0.98205,0.98445,0.982,0.98355,1874499997.0
2007-11-15 21:20:00,0.98355,0.98355,0.98255,0.98285,1553649998.0
2007-11-15 21:25:00,0.98285,0.98285,0.98245,0.9827,3123800008.0
2007-11-15 21:30:00,0.98275,0.9831,0.9824,0.98245,1943999991.0
2007-11-15 21:35:00,0.98245,0.9827,0.98225,0.9825,950600000.0
2007-11-15 21:40:00,0.9825,0.9845,0.98235,0.98405,2108900003.0
2007-11-15 21:45:00,0.98405,0.9841,0.98335,0.98355,2824499992.0
2007-11-15 21:50:00,0.98355,0.9841,0.9834,0.98395,3881399995.0
2007-11-15 21:55:00,0.98395,0.98605,0.98395,0.98605,4356199989.0
2007-11-15 22:00:00,0.986,0.98635,0.985,0.9852,1963100000.0
2007-11-15 22:05:00,0.9852,0.9853,0.9843,0.98445,1166300000.0
2007-11-15 22:10:00,0.98445,0.98465,0.98415,0.98415,714100000.0
2007-11-15 22:15:00,0.9842,0.9842,0.9829,0.98305,1283600001.0
2007-11-15 22:20:00,0.98305,0.98305,0.9824,0.98265,1329117970.0
2007-11-15 22:25:00,0.98265,0.98295,0.98235,0.98265,2042700008.0
2007-11-15 22:30:00,0.9827,0.98375,0.9827,0.98375,721072597.0
2007-11-15 22:35:00,0.98375,0.9847,0.9836,0.9845,2241400006.0
2007-11-15 22:40:00,0.9845,0.98485,0.98395,0.98435,1172599986.0
2007-11-15 22:45:00,0.98435,0.98505,0.98425,0.9845,1766000006.0
2007-11-15 22:50:00,0.9845,0.98525,0.9843,0.98455,1345799990.0
2007-11-15 22:55:00,0.98455,0.9852,0.98455,0.9849,2557999989.0
2007-11-15 23:00:00,0.98485,0.9854,0.9848,0.98495,2005300012.0
2007-11-15 23:05:00,0.98495,0.9852,0.9845,0.9846,808099993.0
2007-11-15 23:10:00,0.9846,0.9848,0.98455,0.98455,376500000.0
2007-11-15 23:15:00,0.98455,0.985,0.98445,0.985,875000001.0
2007-11-15 23:20:00,0.985,0.98515,0.9844,0.9845,1352199997.0
2007-11-15 23:25:00,0.9845,0.98495,0.9844,0.9848,1895199998.0
2007-11-15 23:30:00,0.9848,0.9849,0.98445,0.9848,1130700004.0
2007-11-15 23:35:00,0.9848,0.98485,0.98455,0.98465,383300000.0
2007-11-15 23:40:00,0.98465,0.985,0.98465,0.9848,334100000.0
2007-11-15 23:45:00,0.9849,0.9853,0.98465,0.985,999699995.0
2007-11-15 23:50:00,0.985,0.98515,0.9847,0.9847,943500009.0
2007-11-15 23:55:00,0.9848,0.9857,0.9847,0.9851,2132799997.0
2007-11-16 00:00:00,0.98505,0.98655,0.9849,0.986,1623900001.0
2007-11-16 00:05:00,0.986,0.9864,0.9859,0.9859,1490399993.0
2007-11-16 00:10:00,0.986,0.9883,0.9859,0.9867,863700000.0
2007-11-16 00:15:00,0.9867,0.98775,0.9861,0.9872,1268499999.0
2007-11-16 00:20:00,0.9872,0.9873,0.9862,0.9867,661399999.0
2007-11-16 00:25:00,0.9867,0.9872,0.9864,0.9872,174600000.0
2007-11-16 00:30:00,0.98715,0.98815,0.98625,0.98785,854599999.0
2007-11-16 00:35:00,0.98795,0.98825,0.98765,0.98795,1031399992.0
2007-11-16 00:40:00,0.9879,0.9882,0.98785,0.9881,686900001.0
2007-11-16 00:45:00,0.9881,0.9886,0.98765,0.9877,723199999.0
2007-11-16 00:50:00,0.9877,0.9887,0.9877,0.98805,1152899993.0
2007-11-16 00:55:00,0.9882,0.9882,0.9875,0.98755,437700000.0
2007-11-16 01:00:00,0.98755,0.9878,0.98725,0.9876,959100000.0
2007-11-16 01:05:00,0.98765,0.98765,0.9859,0.98645,930200001.0
2007-11-16 01:10:00,0.98645,0.98705,0.98645,0.987,644000000.0
2007-11-16 01:15:00,0.98695,0.98715,0.98645,0.98715,965199988.0
2007-11-16 01:20:00,0.98705,0.98715,0.9862,0.9863,1316499999.0
2007-11-16 01:25:00,0.9863,0.98655,0.98605,0.98605,872600000.0
2007-11-16 01:30:00,0.9861,0.9861,0.98525,0.9857,775900000.0
2007-11-16 01:35:00,0.9857,0.98595,0.98545,0.98565,728600000.0
2007-11-16 01:40:00,0.98565,0.9859,0.98505,0.98505,516300000.0
2007-11-16 01:45:00,0.98505,0.98545,0.98505,0.9853,664500000.0
2007-11-16 01:50:00,0.9853,0.98545,0.98505,0.9853,394800000.0
2007-11-16 01:55:00,0.9853,0.9854,0.98515,0.9853,434700000.0
2007-11-16 02:00:00,0.9853,0.9853,0.98495,0.9853,353000000.0
2007-11-16 02:05:00,0.9853,0.98545,0.9852,0.98535,212400000.0
2007-11-16 02:10:00,0.98535,0.9864,0.9851,0.98635,500200000.0
2007-11-16 02:15:00,0.98635,0.9866,0.9854,0.9855,980700000.0
2007-11-16 02:20:00,0.9855,0.98565,0.9853,0.98535,642900006.0
2007-11-16 02:25:00,0.9853,0.9854,0.98415,0.9842,1460599998.0
2007-11-16 02:30:00,0.9842,0.98425,0.98365,0.98405,1249400000.0
2007-11-16 02:35:00,0.98405,0.98405,0.98345,0.98405,739500000.0
2007-11-16 02:40:00,0.9839,0.9841,0.983,0.9834,1058700000.0
2007-11-16 02:45:00,0.9834,0.9838,0.9832,0.9834,690399999.0
2007-11-16 02:50:00,0.98345,0.98375,0.98345,0.9835,459800000.0
2007-11-16 02:55:00,0.98355,0.98385,0.9835,0.98375,561200000.0
2007-11-16 03:00:00,0.98375,0.98425,0.98375,0.98395,3334300000.0
2007-11-16 03:05:00,0.98395,0.984,0.98375,0.98385,2587800000.0
2007-11-16 03:10:00,0.98385,0.984,0.98365,0.98365,986300000.0
2007-11-16 03:15:00,0.9836,0.98385,0.9836,0.98385,1043199998.0
2007-11-16 03:20:00,0.98385,0.98405,0.98365,0.9839,1222400000.0
2007-11-16 03:25:00,0.9839,0.98415,0.98365,0.98395,1094400000.0
2007-11-16 03:30:00,0.98395,0.98395,0.98355,0.9837,482400000.0
2007-11-16 03:35:00,0.9836,0.9837,0.9835,0.98365,371900000.0
2007-11-16 03:40:00,0.98365,0.98365,0.98345,0.98365,266800000.0
2007-11-16 03:45:00,0.98355,0.98495,0.9835,0.98455,1185299998.0
2007-11-16 03:50:00,0.98455,0.9851,0.9844,0.9851,1469499997.0
2007-11-16 03:55:00,0.9851,0.98525,0.98465,0.9848,993400005.0
2007-11-16 04:00:00,0.9848,0.9848,0.9847,0.98475,649200000.0
2007-11-16 04:05:00,0.98475,0.98495,0.98445,0.98455,3694800005.0
2007-11-16 04:10:00,0.98455,0.98505,0.98455,0.98495,936500000.0
2007-11-16 04:15:00,0.98495,0.98495,0.984,0.98415,1026500000.0
2007-11-16 04:20:00,0.9841,0.9842,0.98395,0.98395,441600000.0
2007-11-16 04:25:00,0.98395,0.9842,0.98395,0.9842,354000000.0
2007-11-16 04:30:00,0.9842,0.9845,0.98405,0.9845,1016500005.0
2007-11-16 04:35:00,0.9845,0.985,0.98445,0.985,1242100007.0
2007-11-16 04:40:00,0.985,0.9852,0.9847,0.98515,769000001.0
2007-11-16 04:45:00,0.98515,0.9854,0.98515,0.98535,879500000.0
2007-11-16 04:50:00,0.98535,0.98665,0.9853,0.9866,1499900004.0
2007-11-16 04:55:00,0.9866,0.9869,0.98655,0.9869,1548700006.0
2007-11-16 05:00:00,0.9869,0.98725,0.98665,0.98725,277000000.0
2007-11-16 05:05:00,0.98725,0.9883,0.98715,0.9878,1525350003.0
2007-11-16 05:10:00,0.9877,0.9881,0.98735,0.9875,1074650003.0
2007-11-16 05:15:00,0.98745,0.9875,0.98675,0.98675,1155300001.0
2007-11-16 05:20:00,0.9868,0.9874,0.98635,0.9874,1002200000.0
2007-11-16 05:25:00,0.9874,0.9874,0.9866,0.9867,935700000.0
2007-11-16 05:30:00,0.9867,0.9871,0.9866,0.9867,1249500004.0
2007-11-16 05:35:00,0.9867,0.98695,0.9867,0.98685,641399999.0
2007-11-16 05:40:00,0.98685,0.98685,0.9859,0.98595,798299998.0
2007-11-16 05:45:00,0.98595,0.9865,0.98595,0.98635,601299999.0
2007-11-16 05:50:00,0.98635,0.98635,0.98555,0.9856,248200000.0
2007-11-16 05:55:00,0.9856,0.9863,0.9855,0.98595,752999998.0
2007-11-16 06:00:00,0.98595,0.98655,0.98585,0.9864,916899998.0
2007-11-16 06:05:00,0.9864,0.98675,0.9859,0.98595,1030000000.0
2007-11-16 06:10:00,0.98595,0.98605,0.9857,0.9857,567500001.0
2007-11-16 06:15:00,0.9857,0.98585,0.98515,0.98525,826600001.0
2007-11-16 06:20:00,0.98525,0.9854,0.9852,0.9853,501200000.0
2007-11-16 06:25:00,0.9853,0.9856,0.9849,0.98505,631599999.0
2007-11-16 06:30:00,0.98505,0.98515,0.9848,0.98515,638000003.0
2007-11-16 06:35:00,0.98515,0.9853,0.9845,0.98455,1077099999.0
2007-11-16 06:40:00,0.98465,0.9847,0.98425,0.9843,552599999.0
2007-11-16 06:45:00,0.9843,0.98495,0.9843,0.9847,971199999.0
2007-11-16 06:50:00,0.9847,0.985,0.9845,0.9847,516600000.0
2007-11-16 06:55:00,0.98465,0.9847,0.98445,0.9845,356200000.0
2007-11-16 07:00:00,0.9845,0.9848,0.98445,0.98455,462900000.0
2007-11-16 07:05:00,0.9846,0.98495,0.98455,0.9846,370700000.0
2007-11-16 07:10:00,0.9846,0.98485,0.9845,0.98475,365900000.0
2007-11-16 07:15:00,0.98475,0.9848,0.98455,0.9847,282200000.0
2007-11-16 07:20:00,0.9847,0.9848,0.98455,0.98475,212500000.0
2007-11-16 07:25:00,0.98475,0.9855,0.98475,0.98535,980500000.0
2007-11-16 07:30:00,0.98535,0.9855,0.98525,0.9855,934499999.0
2007-11-16 07:35:00,0.9855,0.9855,0.9848,0.9851,1224299999.0
2007-11-16 07:40:00,0.9851,0.9851,0.9846,0.9846,374800000.0
2007-11-16 07:45:00,0.9846,0.98485,0.9844,0.98485,412200000.0
2007-11-16 07:50:00,0.98485,0.98485,0.9845,0.98465,602100002.0
2007-11-16 07:55:00,0.98465,0.9864,0.98465,0.9862,1328749998.0
2007-11-16 08:00:00,0.9862,0.98685,0.9861,0.9867,644150000.0
2007-11-16 08:05:00,0.9867,0.9867,0.9859,0.9861,1100549999.0
2007-11-16 08:10:00,0.9861,0.98645,0.98595,0.9863,949900000.0
2007-11-16 08:15:00,0.9863,0.98675,0.9859,0.9861,1012900001.0
2007-11-16 08:20:00,0.9861,0.98625,0.98545,0.9855,1469599994.0
2007-11-16 08:25:00,0.9855,0.98585,0.9853,0.98545,1178400001.0
2007-11-16 08:30:00,0.98545,0.98545,0.98495,0.9853,837200000.0
2007-11-16 08:35:00,0.9853,0.98575,0.98505,0.98565,753600000.0
2007-11-16 08:40:00,0.98565,0.98565,0.98475,0.9853,679899998.0
2007-11-16 08:45:00,0.9853,0.9853,0.9846,0.9848,1173900003.0
2007-11-16 08:50:00,0.9848,0.98505,0.9842,0.9843,868300000.0
2007-11-16 08:55:00,0.9843,0.9865,0.9842,0.9865,2031500001.0
2007-11-16 09:00:00,0.9865,0.9865,0.98565,0.986,1558304376.0
2007-11-16 09:05:00,0.98605,0.98605,0.98505,0.9857,1408899994.0
2007-11-16 09:10:00,0.9857,0.9859,0.98505,0.98515,813400000.0
2007-11-16 09:15:00,0.9852,0.98535,0.98455,0.98465,1703299996.0
2007-11-16 09:20:00,0.98465,0.98575,0.9846,0.98505,1465400002.0
2007-11-16 09:25:00,0.98505,0.98515,0.9846,0.9848,736700000.0
2007-11-16 09:30:00,0.98485,0.98505,0.98445,0.98465,718600001.0
2007-11-16 09:35:00,0.98465,0.9856,0.9845,0.9854,2035838715.0
2007-11-16 09:40:00,0.9854,0.9854,0.98395,0.984,2475699988.0
2007-11-16 09:45:00,0.984,0.984,0.98295,0.98315,2021050151.0
2007-11-16 09:50:00,0.98315,0.98345,0.983,0.98315,1283400002.0
2007-11-16 09:55:00,0.98305,0.98365,0.983,0.9833,1213100007.0
2007-11-16 10:00:00,0.9833,0.98365,0.98295,0.9831,1728850437.0
2007-11-16 10:05:00,0.9831,0.98375,0.98285,0.9832,1359731339.0
2007-11-16 10:10:00,0.98325,0.98455,0.9832,0.9843,1541631592.0
2007-11-16 10:15:00,0.9843,0.98435,0.98335,0.9837,3817099999.0
2007-11-16 10:20:00,0.9837,0.98435,0.9837,0.9841,1554590274.0
2007-11-16 10:25:00,0.98415,0.98415,0.98305,0.98315,1427799988.0
2007-11-16 10:30:00,0.98325,0.98325,0.98215,0.98285,1772250007.0
2007-11-16 10:35:00,0.9829,0.98305,0.98235,0.98255,1958499998.0
2007-11-16 10:40:00,0.9809,0.98275,0.9807,0.98145,1603400000.0
2007-11-16 10:45:00,0.98135,0.98185,0.98075,0.98075,2255072886.0
2007-11-16 10:50:00,0.98075,0.981,0.97995,0.98005,830068976.0
2007-11-16 10:55:00,0.98005,0.9805,0.97895,0.97995,2468399990.0
2007-11-16 11:00:00,0.9801,0.9802,0.9796,0.98,3405700015.0
2007-11-16 11:05:00,0.98,0.9803,0.9797,0.9802,1657499985.0
2007-11-16 11:10:00,0.98025,0.98095,0.98005,0.98085,1108899997.0
2007-11-16 11:15:00,0.98095,0.98205,0.9807,0.98155,4525099991.0
2007-11-16 11:20:00,0.98155,0.98175,0.98115,0.98115,2530000001.0
2007-11-16 11:25:00,0.98125,0.98125,0.98015,0.98075,2800999978.0
2007-11-16 11:30:00,0.9808,0.9813,0.98055,0.98125,3114400015.0
2007-11-16 11:35:00,0.98135,0.9816,0.98045,0.98065,3091299994.0
2007-11-16 11:40:00,0.98065,0.98095,0.98055,0.98065,1153999983.0
2007-11-16 11:45:00,0.98065,0.98145,0.98045,0.98145,922100000.0
2007-11-16 11:50:00,0.98145,0.9816,0.9808,0.98125,828300003.0
2007-11-16 11:55:00,0.98125,0.98225,0.98125,0.98215,792050000.0
2007-11-16 12:00:00,0.98215,0.9842,0.98195,0.98315,2155599988.0
2007-11-16 12:05:00,0.9832,0.98375,0.98305,0.9835,2809798330.0
2007-11-16 12:10:00,0.9835,0.98405,0.98305,0.9836,2271699975.0
2007-11-16 12:15:00,0.9836,0.9836,0.98305,0.98325,2908999979.0
2007-11-16 12:20:00,0.98325,0.98355,0.98315,0.9835,1187600007.0
2007-11-16 12:25:00,0.9835,0.9836,0.98315,0.98315,654500000.0
2007-11-16 12:30:00,0.98315,0.98345,0.9829,0.98345,1168300001.0
2007-11-16 12:35:00,0.98345,0.9837,0.98305,0.98325,975300003.0
2007-11-16 12:40:00,0.9833,0.98375,0.98315,0.98365,1411300000.0
2007-11-16 12:45:00,0.98365,0.98405,0.9832,0.9839,2262670007.0
2007-11-16 12:50:00,0.98385,0.98415,0.98305,0.9832,1365900003.0
2007-11-16 12:55:00,0.9832,0.98345,0.98305,0.98325,1114999998.0
2007-11-16 13:00:00,0.98325,0.98355,0.983,0.9832,370700000.0
2007-11-16 13:05:00,0.9832,0.98335,0.98305,0.98315,743150000.0
2007-11-16 13:10:00,0.98315,0.9833,0.983,0.98325,1455200002.0
2007-11-16 13:15:00,0.98325,0.9837,0.98315,0.9835,1159699997.0
2007-11-16 13:20:00,0.9835,0.98355,0.98295,0.98305,1472000000.0
2007-11-16 13:25:00,0.98305,0.9831,0.98245,0.98275,2105800006.0
2007-11-16 13:30:00,0.9829,0.98295,0.98265,0.98275,2242200007.0
2007-11-16 13:35:00,0.98285,0.98285,0.98245,0.98245,454600000.0
2007-11-16 13:40:00,0.98245,0.98265,0.9821,0.9825,623699999.0
2007-11-16 13:45:00,0.9825,0.98275,0.98205,0.98225,801000001.0
2007-11-16 13:50:00,0.98225,0.9825,0.98195,0.98245,490499999.0
2007-11-16 13:55:00,0.98245,0.98245,0.9814,0.982,976100003.0
2007-11-16 14:00:00,0.98195,0.98195,0.98005,0.9809,1511299993.0
2007-11-16 14:05:00,0.9809,0.98205,0.98075,0.9813,1399799999.0
2007-11-16 14:10:00,0.9813,0.98155,0.9799,0.98015,1199800000.0
2007-11-16 14:15:00,0.98015,0.98015,0.97965,0.97975,1214800005.0
2007-11-16 14:20:00,0.9797,0.98075,0.9797,0.98055,777200002.0
2007-11-16 14:25:00,0.98055,0.9806,0.979,0.97925,1370900006.0
2007-11-16 14:30:00,0.97935,0.97955,0.97885,0.97905,1213000002.0
2007-11-16 14:35:00,0.979,0.97945,0.9762,0.97625,1997499999.0
2007-11-16 14:40:00,0.97625,0.97725,0.97585,0.97655,3116600004.0
2007-11-16 14:45:00,0.9766,0.97755,0.9765,0.977,1960099995.0
2007-11-16 14:50:00,0.977,0.977,0.9755,0.9755,2234399995.0
2007-11-16 14:55:00,0.97555,0.97635,0.97535,0.9756,2620500010.0
2007-11-16 15:00:00,0.9756,0.97595,0.97515,0.9752,1558000001.0
2007-11-16 15:05:00,0.97525,0.97545,0.97455,0.97455,1327800002.0
2007-11-16 15:10:00,0.97465,0.97685,0.97465,0.97625,2100745950.0
2007-11-16 15:15:00,0.97625,0.977,0.97585,0.97695,1150400000.0
2007-11-16 15:20:00,0.97695,0.97865,0.9766,0.97835,2775994406.0
2007-11-16 15:25:00,0.97835,0.97915,0.97795,0.97915,3633647368.0
2007-11-16 15:30:00,0.97915,0.9795,0.9785,0.97905,2248899994.0
2007-11-16 15:35:00,0.97905,0.97985,0.97895,0.97965,3994400005.0
2007-11-16 15:40:00,0.97965,0.97965,0.97825,0.97825,1383800000.0
2007-11-16 15:45:00,0.9784,0.9785,0.97745,0.9775,1012700003.0
2007-11-16 15:50:00,0.9775,0.97805,0.97675,0.97765,2616700002.0
2007-11-16 15:55:00,0.9776,0.9778,0.977,0.977,2309499995.0
2007-11-16 16:00:00,0.977,0.97725,0.9761,0.9766,2135099992.0
2007-11-16 16:05:00,0.9766,0.97725,0.97575,0.977,2633195089.0
2007-11-16 16:10:00,0.977,0.9772,0.97625,0.97665,1777300000.0
2007-11-16 16:15:00,0.97665,0.97665,0.9758,0.97625,1474400000.0
2007-11-16 16:20:00,0.97615,0.97715,0.9761,0.977,3091400004.0
2007-11-16 16:25:00,0.977,0.97705,0.9767,0.9769,571100000.0
2007-11-16 16:30:00,0.9769,0.97735,0.97685,0.97705,920850002.0
2007-11-16 16:35:00,0.97705,0.9776,0.977,0.97755,336850000.0
2007-11-16 16:40:00,0.97755,0.9783,0.9775,0.97795,916700001.0
2007-11-16 16:45:00,0.9779,0.97795,0.97695,0.9776,1617499989.0
2007-11-16 16:50:00,0.9776,0.97815,0.97735,0.97795,1250700000.0
2007-11-16 16:55:00,0.97795,0.97905,0.97765,0.97905,1554600002.0
2007-11-16 17:00:00,0.97905,0.98065,0.9785,0.9806,2541099996.0
2007-11-16 17:05:00,0.9806,0.982,0.98035,0.98165,2210200007.0
2007-11-16 17:10:00,0.98145,0.98165,0.98045,0.98075,1726400004.0
2007-11-16 17:15:00,0.98075,0.981,0.9796,0.97965,2326699999.0
2007-11-16 17:20:00,0.9796,0.98075,0.9791,0.9803,2305600002.0
2007-11-16 17:25:00,0.98035,0.98085,0.9799,0.9806,1912199999.0
2007-11-16 17:30:00,0.9806,0.98135,0.9804,0.98125,1986700004.0
2007-11-16 17:35:00,0.98125,0.98125,0.9806,0.98065,1629500000.0
2007-11-16 17:40:00,0.98065,0.98065,0.97985,0.98015,1255900001.0
2007-11-16 17:45:00,0.98015,0.98065,0.9792,0.97965,1762299998.0
2007-11-16 17:50:00,0.97965,0.97965,0.97705,0.97715,2327499999.0
2007-11-16 17:55:00,0.97715,0.97795,0.97555,0.97585,2884250001.0
2007-11-16 18:00:00,0.97585,0.97625,0.9755,0.9758,2627749999.0
2007-11-16 18:05:00,0.9758,0.97635,0.97575,0.976,1624600003.0
2007-11-16 18:10:00,0.97595,0.97655,0.97555,0.9756,2796100000.0
2007-11-16 18:15:00,0.9756,0.97595,0.97435,0.97465,2218700001.0
2007-11-16 18:20:00,0.9747,0.97545,0.9744,0.97535,692600003.0
2007-11-16 18:25:00,0.97535,0.97645,0.97535,0.97595,901400000.0
2007-11-16 18:30:00,0.97595,0.97605,0.97555,0.97555,1606800000.0
2007-11-16 18:35:00,0.9756,0.97605,0.97555,0.9758,1193933213.0
2007-11-16 18:40:00,0.9758,0.9759,0.9756,0.97575,350300000.0
2007-11-16 18:45:00,0.97575,0.97605,0.97565,0.97585,1142700002.0
2007-11-16 18:50:00,0.97585,0.97585,0.974,0.9741,980099999.0
2007-11-16 18:55:00,0.97415,0.9743,0.9719,0.9727,1686249998.0
2007-11-16 19:00:00,0.97275,0.97345,0.9722,0.97305,1043500000.0
2007-11-16 19:05:00,0.973,0.97335,0.97245,0.97245,2030899190.0
2007-11-16 19:10:00,0.97245,0.97265,0.9717,0.97185,1373699998.0
2007-11-16 19:15:00,0.97185,0.97235,0.971,0.97135,1398792487.0
2007-11-16 19:20:00,0.97135,0.9721,0.9712,0.9716,1010500000.0
2007-11-16 19:25:00,0.9716,0.9722,0.97145,0.9718,832450000.0
2007-11-16 19:30:00,0.9718,0.97195,0.9716,0.97175,779000000.0
2007-11-16 19:35:00,0.97175,0.97195,0.9705,0.97145,1217800000.0
2007-11-16 19:40:00,0.97145,0.97205,0.9712,0.97205,909350001.0
2007-11-16 19:45:00,0.97205,0.9721,0.97175,0.9718,1835299998.0
2007-11-16 19:50:00,0.97185,0.972,0.97125,0.9715,1788299998.0
2007-11-16 19:55:00,0.97155,0.9723,0.9715,0.9723,865700000.0
2007-11-16 20:00:00,0.9723,0.9723,0.97165,0.97175,1527400001.0
2007-11-16 20:05:00,0.97175,0.97205,0.9717,0.9718,1964400008.0
2007-11-16 20:10:00,0.97175,0.97235,0.9716,0.9717,2111499992.0
2007-11-16 20:15:00,0.9717,0.9717,0.97145,0.97155,547100000.0
2007-11-16 20:20:00,0.97155,0.97155,0.97045,0.9707,1229700000.0
2007-11-16 20:25:00,0.9707,0.97115,0.97055,0.97095,1738557153.0
2007-11-16 20:30:00,0.971,0.971,0.97045,0.9708,1124900002.0
2007-11-16 20:35:00,0.9708,0.97105,0.9707,0.97095,1339300000.0
2007-11-16 20:40:00,0.97095,0.97105,0.9705,0.97055,674400000.0
2007-11-16 20:45:00,0.97055,0.97105,0.9705,0.97075,1216299995.0
2007-11-16 20:50:00,0.97075,0.97085,0.97045,0.97055,772000006.0
2007-11-16 20:55:00,0.9705,0.97085,0.97045,0.97045,610100000.0
2007-11-16 21:00:00,0.97045,0.97105,0.97045,0.9708,813550000.0
2007-11-16 21:05:00,0.97085,0.9714,0.97065,0.97135,965399999.0
2007-11-16 21:10:00,0.97135,0.97195,0.97115,0.97155,1840100005.0
2007-11-16 21:15:00,0.9716,0.9728,0.97155,0.97245,1200800004.0
2007-11-16 21:20:00,0.97245,0.9739,0.97245,0.9738,1051800000.0
2007-11-16 21:25:00,0.97375,0.9738,0.9728,0.973,813899999.0
2007-11-16 21:30:00,0.97315,0.9733,0.97285,0.97305,786600000.0
2007-11-16 21:35:00,0.97295,0.97405,0.9729,0.97405,848600000.0
2007-11-16 21:40:00,0.97405,0.97415,0.97375,0.97395,1008400001.0
2007-11-16 21:45:00,0.97395,0.97455,0.97385,0.974,994700000.0
2007-11-16 21:50:00,0.974,0.97425,0.97355,0.97415,1357499999.0
2007-11-16 21:55:00,0.97415,0.9748,0.9739,0.9748,651100000.0
2007-11-16 22:00:00,0.9748,0.97485,0.97365,0.97405,837799996.0
2007-11-16 22:05:00,0.97405,0.9742,0.97365,0.9739,562300000.0
2007-11-16 22:10:00,0.97395,0.97405,0.97365,0.9738,536400000.0
2007-11-16 22:15:00,0.9738,0.97405,0.9735,0.9739,627500000.0
2007-11-16 22:20:00,0.9739,0.97395,0.97355,0.9739,940699993.0
2007-11-16 22:25:00,0.9739,0.9742,0.97375,0.97395,871899997.0
2007-11-16 22:30:00,0.9739,0.97425,0.97375,0.97425,768499998.0
2007-11-16 22:35:00,0.97425,0.9749,0.97425,0.97485,744600000.0
2007-11-16 22:40:00,0.9749,0.97495,0.9747,0.97475,582500000.0
2007-11-16 22:45:00,0.9747,0.97485,0.97405,0.97435,473000000.0
2007-11-16 22:50:00,0.97435,0.97435,0.9727,0.973,339900000.0
2007-11-16 22:55:00,0.973,0.97375,0.973,0.97375,444799999.0
2007-11-16 23:00:00,0.9736,0.97376,0.97325,0.97361,936299999.0
2007-11-16 23:05:00,0.97368,0.97407,0.97332,0.97392,702700001.0
2007-11-16 23:10:00,0.97388,0.97397,0.97316,0.97316,622400002.0
2007-11-16 23:15:00,0.97313,0.97332,0.97251,0.97261,1233800000.0
2007-11-16 23:20:00,0.97254,0.97302,0.97239,0.97265,2130099997.0
2007-11-16 23:25:00,0.97273,0.9728,0.97225,0.97245,1616699997.0
2007-11-16 23:30:00,0.97239,0.9726,0.9722,0.97226,1161499997.0
2007-11-16 23:35:00,0.9722,0.97229,0.97167,0.972,784300001.0
2007-11-16 23:40:00,0.9718,0.97232,0.97176,0.97217,1228500000.0
2007-11-16 23:45:00,0.97191,0.97235,0.97133,0.97148,1503400000.0
2007-11-16 23:50:00,0.97149,0.97166,0.97095,0.97153,683900000.0
2007-11-16 23:55:00,0.97148,0.97319,0.97147,0.97247,1256200000.0
2007-11-19 00:05:00,0.975,0.975,0.9749,0.9749,76400000.0
2007-11-19 00:10:00,0.9748,0.9748,0.9747,0.9747,38200000.0
2007-11-19 00:15:00,0.9748,0.9748,0.9744,0.9745,191000000.0
2007-11-19 00:20:00,0.9748,0.9757,0.9748,0.9751,152800000.0
2007-11-19 00:25:00,0.9752,0.9753,0.975,0.9752,152800000.0
2007-11-19 00:30:00,0.9753,0.9756,0.975,0.9756,191000000.0
2007-11-19 00:35:00,0.9757,0.9758,0.9756,0.9757,152800000.0
2007-11-19 00:40:00,0.9758,0.9759,0.9756,0.9756,114600000.0
2007-11-19 00:45:00,0.9758,0.9758,0.9756,0.9757,76400000.0
2007-11-19 00:50:00,0.9758,0.9758,0.9756,0.9757,114600000.0
2007-11-19 00:55:00,0.9756,0.9757,0.9749,0.9752,191000000.0
2007-11-19 01:00:00,0.9751,0.9753,0.9745,0.9746,191000000.0
2007-11-19 01:05:00,0.9745,0.9746,0.9736,0.9737,152800000.0
2007-11-19 01:10:00,0.9736,0.9741,0.9718,0.9725,152800000.0
2007-11-19 01:15:00,0.9726,0.9726,0.9709,0.9713,191000000.0
2007-11-19 01:20:00,0.9714,0.973,0.9714,0.9726,191000000.0
2007-11-19 01:25:00,0.9725,0.9732,0.9725,0.973,191000000.0
2007-11-19 01:30:00,0.9729,0.973,0.9729,0.973,38200000.0
2007-11-19 01:35:00,0.9729,0.9735,0.9728,0.9733,191000000.0
2007-11-19 01:40:00,0.9732,0.9732,0.9725,0.9726,152800000.0
2007-11-19 01:45:00,0.9725,0.9725,0.9722,0.9723,191000000.0
2007-11-19 01:50:00,0.9722,0.9734,0.9722,0.9733,152800000.0
2007-11-19 01:55:00,0.9737,0.9737,0.9726,0.973,191000000.0
2007-11-19 02:00:00,0.97505,0.97505,0.9745,0.97465,385000000.0
2007-11-19 02:05:00,0.97465,0.97465,0.9736,0.97365,990899998.0
2007-11-19 02:10:00,0.97365,0.97365,0.97215,0.97255,949800000.0
2007-11-19 02:15:00,0.97255,0.97255,0.97075,0.97125,716300000.0
2007-11-19 02:20:00,0.9712,0.97255,0.9712,0.97255,1163400000.0
2007-11-19 02:25:00,0.97255,0.97335,0.97245,0.97275,1280600000.0
2007-11-19 02:30:00,0.973,0.97305,0.9727,0.9729,412800004.0
2007-11-19 02:35:00,0.9729,0.97345,0.97252,0.97315,867600000.0
2007-11-19 02:40:00,0.97315,0.97315,0.97235,0.97245,607600000.0
2007-11-19 02:45:00,0.97245,0.97245,0.9719,0.97225,1282799993.0
2007-11-19 02:50:00,0.97225,0.97335,0.97195,0.97315,881799999.0
2007-11-19 02:55:00,0.97315,0.9737,0.9725,0.97285,1216000001.0
2007-11-19 03:00:00,0.97285,0.97285,0.97225,0.9724,654999990.0
2007-11-19 03:05:00,0.9724,0.97245,0.97215,0.97245,644700000.0
2007-11-19 03:10:00,0.97245,0.97275,0.97225,0.97255,290600000.0
2007-11-19 03:15:00,0.97255,0.97285,0.97245,0.97255,686400000.0
2007-11-19 03:20:00,0.97255,0.97295,0.97235,0.97255,2685100000.0
2007-11-19 03:25:00,0.97255,0.97275,0.97245,0.97265,539599998.0
2007-11-19 03:30:00,0.97265,0.97275,0.97245,0.97265,261400000.0
2007-11-19 03:35:00,0.97265,0.97265,0.9723,0.97255,246200000.0
2007-11-19 03:40:00,0.97255,0.9726,0.9724,0.9724,473100000.0
2007-11-19 03:45:00,0.97245,0.97245,0.9723,0.9724,146600000.0
2007-11-19 03:50:00,0.97235,0.97255,0.9719,0.9719,274100000.0
2007-11-19 03:55:00,0.9722,0.97245,0.97195,0.97235,478600000.0
2007-11-19 04:00:00,0.97235,0.97255,0.97235,0.97245,373100000.0
2007-11-19 04:05:00,0.97245,0.9727,0.9724,0.9725,419100000.0
2007-11-19 04:10:00,0.9725,0.97295,0.9723,0.9729,895899999.0
2007-11-19 04:15:00,0.97295,0.97345,0.97285,0.97335,596900000.0
2007-11-19 04:20:00,0.97335,0.97375,0.97305,0.97323,740000000.0
2007-11-19 04:25:00,0.97345,0.97352,0.9731,0.9733,1446000000.0
2007-11-19 04:30:00,0.9733,0.97365,0.97315,0.9735,479100000.0
2007-11-19 04:35:00,0.97345,0.97385,0.97335,0.97385,203500000.0
2007-11-19 04:40:00,0.97385,0.9741,0.97357,0.97385,954700000.0
2007-11-19 04:45:00,0.97385,0.97385,0.97285,0.9732,622999998.0
2007-11-19 04:50:00,0.9732,0.97365,0.9731,0.97345,240300000.0
2007-11-19 04:55:00,0.9736,0.9737,0.97345,0.97355,406600000.0
2007-11-19 05:00:00,0.97355,0.97365,0.9733,0.97365,169800000.0
2007-11-19 05:05:00,0.97365,0.97405,0.97345,0.97375,334300000.0
2007-11-19 05:10:00,0.97375,0.97375,0.9729,0.97345,452800000.0
2007-11-19 05:15:00,0.97345,0.97345,0.97315,0.97345,332000000.0
2007-11-19 05:20:00,0.97315,0.97355,0.97315,0.97355,241600000.0
2007-11-19 05:25:00,0.97355,0.97375,0.9732,0.9734,193500000.0
2007-11-19 05:30:00,0.9734,0.97375,0.97335,0.9735,286200000.0
2007-11-19 05:35:00,0.97355,0.97355,0.97345,0.97345,140100000.0
2007-11-19 05:40:00,0.97345,0.97345,0.9734,0.97345,103500000.0
2007-11-19 05:45:00,0.97345,0.97345,0.9734,0.9734,134000000.0
2007-11-19 05:50:00,0.97345,0.97345,0.9729,0.9731,376600000.0
2007-11-19 05:55:00,0.9731,0.9732,0.97285,0.97295,137600000.0
2007-11-19 06:00:00,0.97295,0.97295,0.97251,0.9729,397400000.0
2007-11-19 06:05:00,0.97285,0.97295,0.97275,0.97285,205400000.0
2007-11-19 06:10:00,0.97285,0.97335,0.97285,0.9731,464900000.0
2007-11-19 06:15:00,0.97315,0.9732,0.97275,0.9728,1391800001.0
2007-11-19 06:20:00,0.9728,0.9728,0.97255,0.9726,324600000.0
2007-11-19 06:25:00,0.9726,0.97295,0.9726,0.97285,401900000.0
2007-11-19 06:30:00,0.97285,0.97315,0.97264,0.97285,789600000.0
2007-11-19 06:35:00,0.97285,0.97285,0.9727,0.97285,251500000.0
2007-11-19 06:40:00,0.97278,0.9733,0.9726,0.9731,1277700000.0
2007-11-19 06:45:00,0.9731,0.97317,0.97297,0.9731,1098999998.0
2007-11-19 06:50:00,0.97315,0.97325,0.97305,0.97305,163000000.0
2007-11-19 06:55:00,0.97325,0.9733,0.97305,0.97325,493800000.0
2007-11-19 07:00:00,0.97325,0.97375,0.97315,0.97375,656500000.0
2007-11-19 07:05:00,0.9737,0.9739,0.9736,0.97365,380500000.0
2007-11-19 07:10:00,0.97365,0.97375,0.97325,0.97335,442000000.0
2007-11-19 07:15:00,0.97335,0.97365,0.97305,0.9732,1628000000.0
2007-11-19 07:20:00,0.9732,0.97355,0.9731,0.9735,740499996.0
2007-11-19 07:25:00,0.9735,0.97435,0.97325,0.974,554700000.0
2007-11-19 07:30:00,0.974,0.97405,0.97235,0.9727,1235400000.0
2007-11-19 07:35:00,0.97275,0.97305,0.9717,0.97195,1916399992.0
2007-11-19 07:40:00,0.97195,0.97195,0.9718,0.97185,442300000.0
2007-11-19 07:45:00,0.9718,0.97185,0.9712,0.97145,1046299999.0
2007-11-19 07:50:00,0.97145,0.97185,0.97135,0.97175,1373900011.0
2007-11-19 07:55:00,0.97175,0.97185,0.97145,0.97165,565850000.0
2007-11-19 08:00:00,0.97165,0.97165,0.9712,0.9715,1335900001.0
2007-11-19 08:05:00,0.9715,0.9717,0.9714,0.97165,1107200005.0
2007-11-19 08:10:00,0.9716,0.97215,0.9716,0.9717,634700000.0
2007-11-19 08:15:00,0.9717,0.97195,0.97165,0.97195,806400000.0
2007-11-19 08:20:00,0.97195,0.97275,0.97185,0.97275,678000001.0
2007-11-19 08:25:00,0.97275,0.9728,0.9723,0.97275,706800000.0
2007-11-19 08:30:00,0.97275,0.97315,0.97265,0.97305,303300000.0
2007-11-19 08:35:00,0.97295,0.9746,0.97295,0.97425,1201100001.0
2007-11-19 08:40:00,0.97425,0.97455,0.9742,0.97425,374700000.0
2007-11-19 08:45:00,0.9742,0.97575,0.9742,0.97565,844100002.0
2007-11-19 08:50:00,0.97565,0.97635,0.9749,0.97525,649900000.0
2007-11-19 08:55:00,0.97525,0.97575,0.97505,0.97565,405300000.0
2007-11-19 09:00:00,0.97565,0.9757,0.9755,0.9755,142800000.0
2007-11-19 09:05:00,0.97555,0.9757,0.97535,0.9756,256900000.0
2007-11-19 09:10:00,0.9756,0.97815,0.97545,0.978,1365399995.0
2007-11-19 09:15:00,0.97805,0.97825,0.97725,0.9773,2707699990.0
2007-11-19 09:20:00,0.9773,0.9776,0.97665,0.97695,2033900005.0
2007-11-19 09:25:00,0.97695,0.97735,0.97695,0.9772,865100000.0
2007-11-19 09:30:00,0.9772,0.9775,0.9767,0.9767,1028499998.0
2007-11-19 09:35:00,0.9767,0.9767,0.97605,0.97605,607800000.0
2007-11-19 09:40:00,0.97605,0.97615,0.9753,0.9753,869899987.0
2007-11-19 09:45:00,0.9753,0.97655,0.9753,0.9764,707799993.0
2007-11-19 09:50:00,0.9764,0.9764,0.9734,0.974,3816800021.0
2007-11-19 09:55:00,0.974,0.9748,0.97395,0.9741,1669500003.0
2007-11-19 10:00:00,0.9742,0.97445,0.9735,0.9739,1727699998.0
2007-11-19 10:05:00,0.9739,0.97415,0.9739,0.9741,1151299998.0
2007-11-19 10:10:00,0.9741,0.9743,0.9737,0.97375,800047022.0
2007-11-19 10:15:00,0.97375,0.97375,0.97255,0.97255,1761900008.0
2007-11-19 10:20:00,0.97255,0.97275,0.97145,0.97175,1548100000.0
2007-11-19 10:25:00,0.97175,0.97195,0.9716,0.9719,1304400012.0
2007-11-19 10:30:00,0.9719,0.9721,0.97055,0.97055,2652399434.0
2007-11-19 10:35:00,0.97055,0.9713,0.97035,0.9704,3262999976.0
2007-11-19 10:40:00,0.9704,0.97255,0.9704,0.97245,2850799997.0
2007-11-19 10:45:00,0.97245,0.9732,0.9723,0.9731,2876700005.0
2007-11-19 10:50:00,0.97305,0.9735,0.9725,0.97275,1216399990.0
2007-11-19 10:55:00,0.97275,0.9744,0.9725,0.9743,2188600002.0
2007-11-19 11:00:00,0.9743,0.9743,0.9735,0.97385,1644400001.0
2007-11-19 11:05:00,0.97385,0.97405,0.97325,0.9733,1430799994.0
2007-11-19 11:10:00,0.9733,0.97355,0.97215,0.97225,868999999.0
2007-11-19 11:15:00,0.97235,0.9728,0.97055,0.9716,1907700009.0
2007-11-19 11:20:00,0.9716,0.97175,0.9712,0.97165,935599999.0
2007-11-19 11:25:00,0.9717,0.97245,0.9716,0.9723,591999999.0
2007-11-19 11:30:00,0.9723,0.9723,0.9717,0.97175,1856700003.0
2007-11-19 11:35:00,0.9718,0.9723,0.97175,0.9719,1488000004.0
2007-11-19 11:40:00,0.9719,0.9728,0.9719,0.97235,875800010.0
2007-11-19 11:45:00,0.9725,0.97305,0.97245,0.9727,792700003.0
2007-11-19 11:50:00,0.9727,0.9734,0.97255,0.973,1137250004.0
2007-11-19 11:55:00,0.973,0.9742,0.97285,0.9742,1351199998.0
2007-11-19 12:00:00,0.9742,0.97675,0.9742,0.97585,2435900009.0
2007-11-19 12:05:00,0.97585,0.97685,0.97575,0.9766,902350000.0
2007-11-19 12:10:00,0.9766,0.977,0.97625,0.9766,2287999992.0
2007-11-19 12:15:00,0.9766,0.9768,0.9762,0.97635,2006999999.0
2007-11-19 12:20:00,0.97635,0.9777,0.97635,0.9776,2815278241.0
2007-11-19 12:25:00,0.9776,0.9778,0.9775,0.9777,646899999.0
2007-11-19 12:30:00,0.9778,0.97785,0.9768,0.97705,761800001.0
2007-11-19 12:35:00,0.97705,0.9773,0.9768,0.9772,1189500001.0
2007-11-19 12:40:00,0.9772,0.97735,0.9761,0.9762,1816299996.0
2007-11-19 12:45:00,0.9763,0.9765,0.97575,0.976,1299600000.0
2007-11-19 12:50:00,0.976,0.97635,0.97565,0.9758,1425900000.0
2007-11-19 12:55:00,0.9758,0.9758,0.974,0.97405,4552799993.0
2007-11-19 13:00:00,0.97405,0.976,0.97405,0.9756,3014900018.0
2007-11-19 13:05:00,0.9756,0.97665,0.97555,0.9758,1469699994.0
2007-11-19 13:10:00,0.9758,0.9761,0.9755,0.9758,2535799992.0
2007-11-19 13:15:00,0.9758,0.9764,0.97575,0.9764,1091300001.0
2007-11-19 13:20:00,0.9764,0.9767,0.97605,0.9763,1761399997.0
2007-11-19 13:25:00,0.9763,0.9775,0.9763,0.97715,847100001.0
2007-11-19 13:30:00,0.97715,0.97715,0.9761,0.9763,2525899988.0
2007-11-19 13:35:00,0.97635,0.97755,0.97615,0.9766,1062700000.0
2007-11-19 13:40:00,0.9766,0.9771,0.97645,0.9769,704599989.0
2007-11-19 13:45:00,0.9768,0.9769,0.97645,0.97685,768800000.0
2007-11-19 13:50:00,0.97685,0.97685,0.97505,0.976,1659299996.0
2007-11-19 13:55:00,0.976,0.9769,0.97595,0.9763,1200499997.0
2007-11-19 14:00:00,0.9763,0.9765,0.976,0.9763,1542469629.0
2007-11-19 14:05:00,0.9763,0.9771,0.9763,0.9771,386600000.0
2007-11-19 14:10:00,0.9771,0.9774,0.97675,0.9771,2172099996.0
2007-11-19 14:15:00,0.9771,0.9771,0.97635,0.9764,1273200001.0
2007-11-19 14:20:00,0.9764,0.9766,0.9763,0.97655,665599997.0
2007-11-19 14:25:00,0.97645,0.9766,0.9759,0.97625,1563300003.0
2007-11-19 14:30:00,0.97625,0.9775,0.976,0.9775,1155500003.0
2007-11-19 14:35:00,0.9775,0.9781,0.97695,0.9776,2290499998.0
2007-11-19 14:40:00,0.9776,0.9776,0.97705,0.9771,586300000.0
2007-11-19 14:45:00,0.97715,0.9774,0.9766,0.97675,1257200002.0
2007-11-19 14:50:00,0.97675,0.97675,0.97605,0.9763,1496900002.0
2007-11-19 14:55:00,0.9763,0.9763,0.97595,0.976,817800002.0
2007-11-19 15:00:00,0.976,0.9762,0.97595,0.9761,961200002.0
2007-11-19 15:05:00,0.9761,0.9766,0.97605,0.9765,661100000.0
2007-11-19 15:10:00,0.9765,0.97695,0.9761,0.97695,1387600001.0
2007-11-19 15:15:00,0.977,0.97705,0.9757,0.9757,1692900010.0
2007-11-19 15:20:00,0.97575,0.9764,0.9753,0.97595,1590100000.0
2007-11-19 15:25:00,0.976,0.9766,0.97595,0.9761,1507336173.0
2007-11-19 15:30:00,0.9761,0.9768,0.976,0.9762,1692899998.0
2007-11-19 15:35:00,0.9762,0.9763,0.9758,0.9758,762499999.0
2007-11-19 15:40:00,0.9758,0.9759,0.97555,0.97565,1404900003.0
2007-11-19 15:45:00,0.9756,0.9756,0.97375,0.97435,1014100000.0
2007-11-19 15:50:00,0.9744,0.97485,0.9742,0.9746,2332699999.0
2007-11-19 15:55:00,0.9746,0.975,0.9745,0.97485,2235399999.0
2007-11-19 16:00:00,0.9748,0.9766,0.97475,0.9766,3336399989.0
2007-11-19 16:05:00,0.9766,0.9779,0.976,0.9776,3556900001.0
2007-11-19 16:10:00,0.9777,0.9825,0.9777,0.9797,6785299989.0
2007-11-19 16:15:00,0.9797,0.9804,0.9794,0.98025,5105349993.0
2007-11-19 16:20:00,0.98025,0.9813,0.98,0.9803,5886499980.0
2007-11-19 16:25:00,0.9803,0.981,0.9795,0.9804,4160699992.0
2007-11-19 16:30:00,0.9805,0.9805,0.9794,0.9799,3885100001.0
2007-11-19 16:35:00,0.9799,0.98055,0.97975,0.9804,1699199997.0
2007-11-19 16:40:00,0.9805,0.98125,0.98035,0.9805,4397030515.0
2007-11-19 16:45:00,0.9805,0.9805,0.9795,0.9795,3484400002.0
2007-11-19 16:50:00,0.9795,0.9797,0.979,0.9793,3029799987.0
2007-11-19 16:55:00,0.9793,0.9798,0.979,0.9797,2570600000.0
2007-11-19 17:00:00,0.9797,0.9828,0.9796,0.9825,4915951031.0
2007-11-19 17:05:00,0.9805,0.9826,0.9805,0.9823,5355600009.0
2007-11-19 17:10:00,0.9824,0.9826,0.9818,0.98185,5057667938.0
2007-11-19 17:15:00,0.98185,0.9825,0.98155,0.98235,4033299998.0
2007-11-19 17:20:00,0.98235,0.98235,0.98125,0.9813,1821299999.0
2007-11-19 17:25:00,0.9813,0.98155,0.98,0.98005,5552300017.0
2007-11-19 17:30:00,0.98005,0.9815,0.98005,0.9812,4371049994.0
2007-11-19 17:35:00,0.9812,0.9825,0.9811,0.9819,4210899992.0
2007-11-19 17:40:00,0.9819,0.9822,0.9815,0.9816,2310100002.0
2007-11-19 17:45:00,0.9816,0.98185,0.98115,0.98135,1681299989.0
2007-11-19 17:50:00,0.98135,0.98175,0.9807,0.9814,4260399995.0
2007-11-19 17:55:00,0.9814,0.98235,0.98115,0.9823,4228799998.0
2007-11-19 18:00:00,0.98235,0.9831,0.98205,0.9826,2835040162.0
2007-11-19 18:05:00,0.9827,0.983,0.9822,0.9826,2192899999.0
2007-11-19 18:10:00,0.9826,0.9828,0.982,0.98205,2865400008.0
2007-11-19 18:15:00,0.98205,0.9823,0.98185,0.9821,2154599999.0
2007-11-19 18:20:00,0.9821,0.9821,0.9816,0.9818,2395800002.0
2007-11-19 18:25:00,0.9818,0.982,0.9812,0.9819,1952200008.0
2007-11-19 18:30:00,0.9819,0.9823,0.98165,0.9818,2549500001.0
2007-11-19 18:35:00,0.9818,0.982,0.98105,0.98155,3888299996.0
2007-11-19 18:40:00,0.9815,0.9817,0.98095,0.98155,1338899995.0
2007-11-19 18:45:00,0.98155,0.98165,0.98115,0.9815,2343299997.0
2007-11-19 18:50:00,0.9815,0.9826,0.98145,0.9826,4232000007.0
2007-11-19 18:55:00,0.98255,0.984,0.98215,0.9839,6285500002.0
2007-11-19 19:00:00,0.9839,0.984,0.9822,0.98265,4270400007.0
2007-11-19 19:05:00,0.9827,0.98285,0.9822,0.9822,2479799997.0
2007-11-19 19:10:00,0.9822,0.98235,0.98195,0.9822,3909304761.0
2007-11-19 19:15:00,0.9822,0.9827,0.9821,0.98215,4259099997.0
2007-11-19 19:20:00,0.9822,0.9822,0.98125,0.98135,3707749998.0
2007-11-19 19:25:00,0.98135,0.9816,0.98125,0.9814,2110900000.0
2007-11-19 19:30:00,0.9814,0.9817,0.98125,0.98155,2050399996.0
2007-11-19 19:35:00,0.9816,0.982,0.98155,0.98155,2757699995.0
2007-11-19 19:40:00,0.9816,0.9819,0.98155,0.9818,918999997.0
2007-11-19 19:45:00,0.9818,0.9822,0.98155,0.9821,2347400013.0
2007-11-19 19:50:00,0.9821,0.9824,0.982,0.98235,2113100011.0
2007-11-19 19:55:00,0.98235,0.9829,0.9823,0.9824,1637699999.0
2007-11-19 20:00:00,0.9824,0.9825,0.98215,0.98225,2752000000.0
2007-11-19 20:05:00,0.98225,0.98245,0.98215,0.9824,2930299998.0
2007-11-19 20:10:00,0.98235,0.9827,0.98215,0.98245,2471300000.0
2007-11-19 20:15:00,0.98245,0.9827,0.98215,0.9825,3958799991.0
2007-11-19 20:20:00,0.9824,0.98315,0.982,0.98295,4032799999.0
2007-11-19 20:25:00,0.9829,0.983,0.9826,0.9828,3316999999.0
2007-11-19 20:30:00,0.9828,0.9832,0.982,0.9829,6623900002.0
2007-11-19 20:35:00,0.9829,0.9835,0.98275,0.9831,3826900004.0
2007-11-19 20:40:00,0.9831,0.98415,0.98305,0.9838,2830899995.0
2007-11-19 20:45:00,0.9838,0.9838,0.9831,0.9835,3161099996.0
2007-11-19 20:50:00,0.9835,0.9839,0.98305,0.98375,4163100009.0
2007-11-19 20:55:00,0.9838,0.984,0.9835,0.98365,3013800021.0
2007-11-19 21:00:00,0.98365,0.9844,0.98365,0.9838,3012500000.0
2007-11-19 21:05:00,0.9838,0.984,0.98305,0.9834,3311000021.0
2007-11-19 21:10:00,0.9834,0.9834,0.9824,0.9825,3500500010.0
2007-11-19 21:15:00,0.9825,0.9828,0.9824,0.9826,1753399999.0
2007-11-19 21:20:00,0.9826,0.9828,0.98245,0.9826,2879250016.0
2007-11-19 21:25:00,0.98255,0.9829,0.98255,0.98275,3272500006.0
2007-11-19 21:30:00,0.9828,0.983,0.98275,0.98295,1138500005.0
2007-11-19 21:35:00,0.9829,0.983,0.982,0.982,2682700004.0
2007-11-19 21:40:00,0.982,0.9822,0.9814,0.9818,6756449956.0
2007-11-19 21:45:00,0.9818,0.982,0.9815,0.9816,2242299999.0
2007-11-19 21:50:00,0.9816,0.98245,0.98155,0.98235,2466349998.0
2007-11-19 21:55:00,0.9823,0.983,0.98225,0.98295,1812799999.0
2007-11-19 22:00:00,0.9831,0.9833,0.9823,0.9831,3418000005.0
2007-11-19 22:05:00,0.9831,0.9831,0.9829,0.983,869100001.0
2007-11-19 22:10:00,0.983,0.98305,0.9829,0.983,1852999990.0
2007-11-19 22:15:00,0.983,0.9838,0.983,0.9836,2824399995.0
2007-11-19 22:20:00,0.9836,0.9839,0.9833,0.9836,1217100002.0
2007-11-19 22:25:00,0.9837,0.9843,0.9834,0.9835,2756104001.0
2007-11-19 22:30:00,0.9835,0.9842,0.9833,0.9838,1474499999.0
2007-11-19 22:35:00,0.9838,0.9843,0.9837,0.9841,2544000002.0
2007-11-19 22:40:00,0.9841,0.9843,0.98405,0.9842,1207000000.0
2007-11-19 22:45:00,0.9841,0.9849,0.9841,0.98465,3072499994.0
2007-11-19 22:50:00,0.98465,0.9848,0.9844,0.9846,2038300004.0
2007-11-19 22:55:00,0.9846,0.9847,0.9845,0.9845,2142199999.0
2007-11-19 23:00:00,0.9845,0.9845,0.984,0.9842,3570899984.0
2007-11-19 23:05:00,0.9842,0.9845,0.9839,0.98425,2892299992.0
2007-11-19 23:10:00,0.9843,0.9847,0.9841,0.9841,3978199991.0
2007-11-19 23:15:00,0.9842,0.9847,0.9841,0.9847,1622699999.0
2007-11-19 23:20:00,0.9847,0.9849,0.984,0.9841,3292900001.0
2007-11-19 23:25:00,0.9841,0.9843,0.984,0.9842,1887199985.0
2007-11-19 23:30:00,0.9842,0.9847,0.9842,0.9845,862199995.0
2007-11-19 23:35:00,0.9845,0.9845,0.984,0.9841,2606399995.0
2007-11-19 23:40:00,0.9841,0.9845,0.984,0.9842,2963100002.0
2007-11-19 23:45:00,0.9842,0.9847,0.9841,0.98455,1774400000.0
2007-11-19 23:50:00,0.98455,0.98475,0.9844,0.9847,640600000.0
2007-11-19 23:55:00,0.9847,0.9847,0.9835,0.9835,1193700002.0
2007-11-20 00:00:00,0.9835,0.9836,0.9831,0.9833,732300000.0
2007-11-20 00:05:00,0.9833,0.9837,0.9831,0.9835,1234999999.0
2007-11-20 00:10:00,0.9835,0.9838,0.9834,0.9835,816299991.0
2007-11-20 00:15:00,0.9834,0.9837,0.9831,0.9835,461200000.0
2007-11-20 00:20:00,0.9834,0.9836,0.98325,0.98335,546599999.0
2007-11-20 00:25:00,0.9836,0.9851,0.9836,0.9848,988300001.0
2007-11-20 00:30:00,0.9848,0.9853,0.9848,0.985,831899999.0
2007-11-20 00:35:00,0.985,0.985,0.9841,0.98435,1111300004.0
2007-11-20 00:40:00,0.98435,0.985,0.984,0.984,853399994.0
2007-11-20 00:45:00,0.984,0.9844,0.9834,0.9844,1329799992.0
2007-11-20 00:50:00,0.9844,0.9844,0.9839,0.9839,911999977.0
2007-11-20 00:55:00,0.984,0.98415,0.98365,0.9839,739100002.0
2007-11-20 01:00:00,0.9839,0.9842,0.9839,0.98395,843399998.0
2007-11-20 01:05:00,0.98395,0.9845,0.9838,0.9843,514300000.0
2007-11-20 01:10:00,0.9843,0.9843,0.9839,0.9842,915500000.0
2007-11-20 01:15:00,0.9842,0.9845,0.984,0.98415,475800000.0
2007-11-20 01:20:00,0.9842,0.9842,0.9836,0.98375,731400000.0
2007-11-20 01:25:00,0.98375,0.9838,0.9836,0.9837,619500000.0
2007-11-20 01:30:00,0.9837,0.984,0.98345,0.9835,551799999.0
2007-11-20 01:35:00,0.9835,0.9835,0.9832,0.9835,302500000.0
2007-11-20 01:40:00,0.98335,0.9837,0.98325,0.98355,241000000.0
2007-11-20 01:45:00,0.9836,0.9838,0.98355,0.9837,285100000.0
2007-11-20 01:50:00,0.9837,0.984,0.9835,0.9838,861100003.0
2007-11-20 01:55:00,0.9838,0.984,0.98355,0.984,484700000.0
2007-11-20 02:00:00,0.984,0.9843,0.98375,0.98425,408880000.0
2007-11-20 02:05:00,0.984,0.9843,0.98385,0.984,176800000.0
2007-11-20 02:10:00,0.984,0.9842,0.98395,0.98395,149000000.0
2007-11-20 02:15:00,0.98405,0.9842,0.98345,0.9837,1033100000.0
2007-11-20 02:20:00,0.9837,0.9837,0.9834,0.98355,304600001.0
2007-11-20 02:25:00,0.98355,0.9838,0.9835,0.98375,379899998.0
2007-11-20 02:30:00,0.98375,0.9839,0.9836,0.98385,284400000.0
2007-11-20 02:35:00,0.98385,0.9842,0.9836,0.9836,216250000.0
2007-11-20 02:40:00,0.9836,0.9838,0.98355,0.98365,264900000.0
2007-11-20 02:45:00,0.98365,0.9838,0.9834,0.9835,316500000.0
2007-11-20 02:50:00,0.9834,0.9835,0.98295,0.9835,1255700000.0
2007-11-20 02:55:00,0.9835,0.9837,0.983,0.98315,879400000.0
2007-11-20 03:00:00,0.98315,0.9832,0.98295,0.98305,304400000.0
2007-11-20 03:05:00,0.98305,0.9833,0.9829,0.9831,829299986.0
2007-11-20 03:10:00,0.9832,0.9832,0.9829,0.9831,366000000.0
2007-11-20 03:15:00,0.983,0.9843,0.983,0.984,1351599999.0
2007-11-20 03:20:00,0.984,0.984,0.9837,0.9838,746299999.0
2007-11-20 03:25:00,0.98375,0.9842,0.98375,0.98385,1909400004.0
2007-11-20 03:30:00,0.98385,0.9855,0.98385,0.9853,1503499998.0
2007-11-20 03:35:00,0.98505,0.9864,0.98505,0.986,1282100002.0
2007-11-20 03:40:00,0.986,0.9863,0.9854,0.9855,1562500007.0
2007-11-20 03:45:00,0.98545,0.98545,0.98465,0.9847,1419399992.0
2007-11-20 03:50:00,0.9847,0.9849,0.98405,0.9848,1184300000.0
2007-11-20 03:55:00,0.9847,0.98485,0.98405,0.9846,3178199989.0
2007-11-20 04:00:00,0.9846,0.9858,0.9845,0.98565,1648600000.0
2007-11-20 04:05:00,0.9858,0.9862,0.98565,0.9857,851400002.0
2007-11-20 04:10:00,0.9855,0.98565,0.98475,0.9855,1895800000.0
2007-11-20 04:15:00,0.9855,0.9856,0.9847,0.985,1854299999.0
2007-11-20 04:20:00,0.985,0.9851,0.9845,0.9847,1334399997.0
2007-11-20 04:25:00,0.9847,0.9847,0.9845,0.9845,384499996.0
2007-11-20 04:30:00,0.9845,0.985,0.98425,0.9843,637799999.0
2007-11-20 04:35:00,0.9843,0.9844,0.98405,0.98435,1530899995.0
2007-11-20 04:40:00,0.98435,0.9847,0.98425,0.9847,809800000.0
2007-11-20 04:45:00,0.98465,0.98465,0.98435,0.9844,453900001.0
2007-11-20 04:50:00,0.9844,0.9852,0.9844,0.985,1607800001.0
2007-11-20 04:55:00,0.985,0.9851,0.98475,0.98495,943800002.0
2007-11-20 05:00:00,0.98495,0.9853,0.9848,0.9848,548500000.0
2007-11-20 05:05:00,0.9848,0.9852,0.9847,0.9848,308500000.0
2007-11-20 05:10:00,0.9848,0.985,0.9848,0.98495,390800000.0
2007-11-20 05:15:00,0.985,0.9852,0.9847,0.9849,309700000.0
2007-11-20 05:20:00,0.9849,0.9856,0.9847,0.9852,1097799993.0
2007-11-20 05:25:00,0.9852,0.9853,0.9851,0.98515,1081099992.0
2007-11-20 05:30:00,0.98515,0.9856,0.98455,0.98455,624200000.0
2007-11-20 05:35:00,0.98455,0.985,0.9845,0.9848,723400001.0
2007-11-20 05:40:00,0.9848,0.985,0.9844,0.9846,536900000.0
2007-11-20 05:45:00,0.98455,0.9846,0.9843,0.98435,167600000.0
2007-11-20 05:50:00,0.98435,0.98435,0.9843,0.98435,217400000.0
2007-11-20 05:55:00,0.98435,0.98435,0.9843,0.98435,121500000.0
2007-11-20 06:00:00,0.98435,0.98475,0.98435,0.9847,342900000.0
2007-11-20 06:05:00,0.9845,0.9847,0.98445,0.98445,466700000.0
2007-11-20 06:10:00,0.98445,0.9846,0.9839,0.98395,473099998.0
2007-11-20 06:15:00,0.98395,0.9843,0.9839,0.9842,345000000.0
2007-11-20 06:20:00,0.9842,0.9843,0.984,0.98405,662800000.0
2007-11-20 06:25:00,0.98405,0.9842,0.9836,0.984,624800001.0
2007-11-20 06:30:00,0.984,0.984,0.9833,0.9833,1587650001.0
2007-11-20 06:35:00,0.9833,0.9841,0.9833,0.9835,1839300000.0
2007-11-20 06:40:00,0.9835,0.9836,0.983,0.9831,537000000.0
2007-11-20 06:45:00,0.9831,0.98315,0.98265,0.98265,487500001.0
2007-11-20 06:50:00,0.9827,0.9827,0.9822,0.9822,1233999999.0
2007-11-20 06:55:00,0.98225,0.9827,0.98205,0.9826,541800000.0
2007-11-20 07:00:00,0.98265,0.98285,0.98235,0.98235,449800000.0
2007-11-20 07:05:00,0.98235,0.9828,0.9823,0.9826,337899999.0
2007-11-20 07:10:00,0.9826,0.9826,0.98215,0.98225,834099999.0
2007-11-20 07:15:00,0.98225,0.9825,0.98215,0.9825,744400000.0
2007-11-20 07:20:00,0.9825,0.9825,0.98215,0.9825,448800000.0
2007-11-20 07:25:00,0.9829,0.9829,0.98245,0.9825,536000000.0
2007-11-20 07:30:00,0.9825,0.9827,0.98235,0.9824,288099997.0
2007-11-20 07:35:00,0.9824,0.98255,0.9821,0.9821,237799999.0
2007-11-20 07:40:00,0.9821,0.9825,0.98205,0.9822,517400000.0
2007-11-20 07:45:00,0.982,0.98225,0.98185,0.982,774900000.0
2007-11-20 07:50:00,0.982,0.98205,0.9815,0.9816,584100000.0
2007-11-20 07:55:00,0.9815,0.9816,0.98145,0.9816,228400000.0
2007-11-20 08:00:00,0.9816,0.9819,0.98145,0.9816,187800000.0
2007-11-20 08:05:00,0.9816,0.9818,0.9813,0.9815,494200000.0
2007-11-20 08:10:00,0.9817,0.9818,0.98125,0.98145,334599998.0
2007-11-20 08:15:00,0.98145,0.98195,0.98125,0.9819,578800000.0
2007-11-20 08:20:00,0.9819,0.982,0.98125,0.9815,314500000.0
2007-11-20 08:25:00,0.9815,0.98155,0.9809,0.98125,208800000.0
2007-11-20 08:30:00,0.98125,0.9813,0.98045,0.9805,192972755.0
2007-11-20 08:35:00,0.9805,0.98065,0.98,0.9803,1030100000.0
2007-11-20 08:40:00,0.9803,0.9803,0.9797,0.97975,927650004.0
2007-11-20 08:45:00,0.97975,0.9802,0.97895,0.9791,918299999.0
2007-11-20 08:50:00,0.9791,0.9793,0.97865,0.97865,587800000.0
2007-11-20 08:55:00,0.97865,0.98025,0.97855,0.9802,1067200000.0
2007-11-20 09:00:00,0.9802,0.9803,0.9793,0.98,953700005.0
2007-11-20 09:05:00,0.98,0.9803,0.9797,0.98015,545043064.0
2007-11-20 09:10:00,0.9801,0.98035,0.97985,0.9802,407800000.0
2007-11-20 09:15:00,0.97995,0.9801,0.9793,0.9793,817100001.0
2007-11-20 09:20:00,0.9793,0.9794,0.978,0.97835,676499998.0
2007-11-20 09:25:00,0.97835,0.979,0.97775,0.9778,2253230830.0
2007-11-20 09:30:00,0.97775,0.9781,0.9771,0.97745,1953500000.0
2007-11-20 09:35:00,0.97745,0.9783,0.97715,0.978,2483300000.0
2007-11-20 09:40:00,0.97795,0.97815,0.9772,0.9777,1308667796.0
2007-11-20 09:45:00,0.9777,0.9777,0.97715,0.9774,1134599994.0
2007-11-20 09:50:00,0.9774,0.9782,0.9772,0.9782,1191300003.0
2007-11-20 09:55:00,0.9782,0.9788,0.9782,0.9784,1178200000.0
2007-11-20 10:00:00,0.9784,0.9784,0.9772,0.9776,2164900013.0
2007-11-20 10:05:00,0.9776,0.97765,0.9766,0.9766,1117271620.0
2007-11-20 10:10:00,0.9766,0.9775,0.97655,0.9773,1273920004.0
2007-11-20 10:15:00,0.9773,0.97735,0.9764,0.9765,2664400006.0
2007-11-20 10:20:00,0.9765,0.9772,0.97635,0.97705,1362200004.0
2007-11-20 10:25:00,0.97705,0.9788,0.97695,0.9777,2019799995.0
2007-11-20 10:30:00,0.9777,0.97945,0.9777,0.979,2958499992.0
2007-11-20 10:35:00,0.979,0.9792,0.9783,0.9784,2097250002.0
2007-11-20 10:40:00,0.9784,0.9791,0.9771,0.9785,3247599995.0
2007-11-20 10:45:00,0.9785,0.97885,0.9783,0.97865,1404499997.0
2007-11-20 10:50:00,0.9786,0.98075,0.97835,0.979,2315300009.0
2007-11-20 10:55:00,0.979,0.9793,0.97875,0.9789,2421700014.0
2007-11-20 11:00:00,0.9789,0.97965,0.9787,0.9792,2337800008.0
2007-11-20 11:05:00,0.9792,0.9801,0.9783,0.9801,1802700011.0
2007-11-20 11:10:00,0.9798,0.9801,0.97855,0.97875,970500002.0
2007-11-20 11:15:00,0.9787,0.9787,0.9766,0.9768,2264699997.0
2007-11-20 11:20:00,0.9768,0.9768,0.9759,0.976,1853200001.0
2007-11-20 11:25:00,0.976,0.9763,0.97545,0.9757,2213300005.0
2007-11-20 11:30:00,0.97575,0.97625,0.9757,0.97615,1166900000.0
2007-11-20 11:35:00,0.97615,0.97725,0.97595,0.97725,1116100000.0
2007-11-20 11:40:00,0.97725,0.9778,0.9768,0.9768,1117800000.0
2007-11-20 11:45:00,0.9768,0.9768,0.9757,0.9757,1696900009.0
2007-11-20 11:50:00,0.9757,0.9761,0.97465,0.97495,2863600011.0
2007-11-20 11:55:00,0.97495,0.9752,0.97485,0.975,1580850000.0
2007-11-20 12:00:00,0.97495,0.97565,0.97495,0.9756,2674200004.0
2007-11-20 12:05:00,0.9756,0.9758,0.9748,0.9751,1716100014.0
2007-11-20 12:10:00,0.9751,0.9765,0.9751,0.9765,1726800015.0
2007-11-20 12:15:00,0.9765,0.97675,0.97605,0.9766,1372899998.0
2007-11-20 12:20:00,0.9766,0.9778,0.9765,0.9776,1402300001.0
2007-11-20 12:25:00,0.9776,0.9776,0.9768,0.97695,3120300009.0
2007-11-20 12:30:00,0.977,0.97755,0.97695,0.97755,1443300012.0
2007-11-20 12:35:00,0.97755,0.97755,0.97725,0.97735,801900000.0
2007-11-20 12:40:00,0.97725,0.9773,0.9771,0.9771,875100000.0
2007-11-20 12:45:00,0.9771,0.97745,0.97695,0.97705,1877200000.0
2007-11-20 12:50:00,0.977,0.9774,0.97695,0.97715,1188699999.0
2007-11-20 12:55:00,0.97715,0.97745,0.97705,0.97715,867400000.0
2007-11-20 13:00:00,0.97715,0.97715,0.9767,0.97695,980200000.0
2007-11-20 13:05:00,0.97695,0.97725,0.9768,0.97695,657500001.0
2007-11-20 13:10:00,0.97695,0.9774,0.9767,0.97675,664400000.0
2007-11-20 13:15:00,0.97675,0.9769,0.97435,0.9745,2016100001.0
2007-11-20 13:20:00,0.9745,0.97585,0.9743,0.9751,3321099999.0
2007-11-20 13:25:00,0.9751,0.9765,0.9751,0.9764,1670500002.0
2007-11-20 13:30:00,0.9764,0.9764,0.975,0.9752,3590299987.0
2007-11-20 13:35:00,0.9752,0.9773,0.97515,0.97715,2489300012.0
2007-11-20 13:40:00,0.97715,0.97725,0.97645,0.97695,3114900016.0
2007-11-20 13:45:00,0.977,0.9775,0.977,0.97735,1551450003.0
2007-11-20 13:50:00,0.97735,0.98005,0.97735,0.97875,3421900006.0
2007-11-20 13:55:00,0.97875,0.9797,0.9773,0.97945,3651699981.0
2007-11-20 14:00:00,0.97925,0.98475,0.97925,0.9847,2613550000.0
2007-11-20 14:05:00,0.9847,0.98515,0.983,0.98305,3686206258.0
2007-11-20 14:10:00,0.9831,0.98395,0.9828,0.9838,3174699989.0
2007-11-20 14:15:00,0.98375,0.9844,0.98325,0.98365,2252599991.0
2007-11-20 14:20:00,0.98365,0.9837,0.9828,0.98295,1391849999.0
2007-11-20 14:25:00,0.98295,0.98355,0.9828,0.9835,2006800000.0
2007-11-20 14:30:00,0.98345,0.9836,0.98315,0.9834,1056250000.0
2007-11-20 14:35:00,0.9834,0.98355,0.9826,0.9832,1902649999.0
2007-11-20 14:40:00,0.9832,0.9834,0.9814,0.9825,3070200002.0
2007-11-20 14:45:00,0.9825,0.9825,0.9816,0.9821,1158300004.0
2007-11-20 14:50:00,0.9821,0.98245,0.9816,0.9816,2498499998.0
2007-11-20 14:55:00,0.9816,0.98215,0.98155,0.98215,1947500001.0
2007-11-20 15:00:00,0.9823,0.98235,0.98185,0.9823,1882400007.0
2007-11-20 15:05:00,0.9823,0.9826,0.9821,0.9823,1795740000.0
2007-11-20 15:10:00,0.9823,0.98245,0.98205,0.9823,1867900000.0
2007-11-20 15:15:00,0.9823,0.9828,0.98215,0.9828,1396499999.0
2007-11-20 15:20:00,0.9828,0.983,0.9824,0.98285,2735100000.0
2007-11-20 15:25:00,0.98285,0.9835,0.9825,0.9828,2398344649.0
2007-11-20 15:30:00,0.9827,0.98345,0.9825,0.9832,2296400002.0
2007-11-20 15:35:00,0.9832,0.9835,0.9808,0.98115,2634200010.0
2007-11-20 15:40:00,0.9811,0.98175,0.98005,0.9815,3291599998.0
2007-11-20 15:45:00,0.9815,0.9821,0.9808,0.9818,2193921131.0
2007-11-20 15:50:00,0.9818,0.9819,0.9812,0.98185,1492400000.0
2007-11-20 15:55:00,0.98185,0.98265,0.9817,0.9822,1563900002.0
2007-11-20 16:00:00,0.9822,0.9825,0.9815,0.9823,1616900000.0
2007-11-20 16:05:00,0.9823,0.9823,0.98095,0.9815,2090700000.0
2007-11-20 16:10:00,0.9815,0.98185,0.98145,0.98185,2109700000.0
2007-11-20 16:15:00,0.98185,0.9832,0.9816,0.98315,2430994997.0
2007-11-20 16:20:00,0.9832,0.9838,0.98305,0.9833,2940899999.0
2007-11-20 16:25:00,0.9833,0.98515,0.98325,0.9845,2347899999.0
2007-11-20 16:30:00,0.98465,0.9849,0.9834,0.9849,5183249990.0
2007-11-20 16:35:00,0.9849,0.9849,0.984,0.9842,2338699998.0
2007-11-20 16:40:00,0.9842,0.9853,0.9841,0.98505,2752450010.0
2007-11-20 16:45:00,0.98505,0.9854,0.98435,0.98445,1417941935.0
2007-11-20 16:50:00,0.98445,0.9846,0.98345,0.98375,1560795998.0
2007-11-20 16:55:00,0.9838,0.9841,0.98345,0.9835,1690847273.0
2007-11-20 17:00:00,0.9835,0.98415,0.9817,0.9828,2503200002.0
2007-11-20 17:05:00,0.98275,0.98335,0.9824,0.9825,2324399998.0
2007-11-20 17:10:00,0.9825,0.9838,0.9822,0.98355,1469900002.0
2007-11-20 17:15:00,0.9836,0.98395,0.98335,0.9834,1440300002.0
2007-11-20 17:20:00,0.9834,0.98355,0.98275,0.9833,1821099996.0
2007-11-20 17:25:00,0.9832,0.9846,0.983,0.9843,1930249998.0
2007-11-20 17:30:00,0.9843,0.9848,0.9835,0.9836,2168700006.0
2007-11-20 17:35:00,0.9836,0.98465,0.98355,0.9845,1318750000.0
2007-11-20 17:40:00,0.9845,0.9847,0.98405,0.9842,981400004.0
2007-11-20 17:45:00,0.9842,0.9844,0.98375,0.98405,1512884181.0
2007-11-20 17:50:00,0.98405,0.98525,0.98405,0.9852,2222387817.0
2007-11-20 17:55:00,0.9852,0.9855,0.98435,0.9845,1945800000.0
2007-11-20 18:00:00,0.9845,0.9851,0.98405,0.98495,1592499999.0
2007-11-20 18:05:00,0.9849,0.985,0.98455,0.9849,2023600000.0
2007-11-20 18:10:00,0.9849,0.9849,0.98415,0.98425,1370999995.0
2007-11-20 18:15:00,0.9842,0.9844,0.98355,0.9837,2450799990.0
2007-11-20 18:20:00,0.9837,0.9843,0.9837,0.98415,1578399998.0
2007-11-20 18:25:00,0.98415,0.9844,0.98385,0.9839,1117900000.0
2007-11-20 18:30:00,0.9839,0.984,0.9834,0.9836,2133596747.0
2007-11-20 18:35:00,0.9836,0.9838,0.98345,0.9837,2014900001.0
2007-11-20 18:40:00,0.9837,0.9843,0.98345,0.9842,2040299992.0
2007-11-20 18:45:00,0.9842,0.98455,0.984,0.98415,2807400009.0
2007-11-20 18:50:00,0.9842,0.98435,0.9836,0.9843,1810299994.0
2007-11-20 18:55:00,0.9843,0.98505,0.9841,0.98475,1403549998.0
2007-11-20 19:00:00,0.98475,0.986,0.98475,0.9859,2372699998.0
2007-11-20 19:05:00,0.9859,0.9859,0.9848,0.985,4248200004.0
2007-11-20 19:10:00,0.98505,0.9853,0.98485,0.98505,3332749998.0
2007-11-20 19:15:00,0.98505,0.98545,0.98485,0.9854,3497900008.0
2007-11-20 19:20:00,0.9854,0.98575,0.9853,0.9853,2386799998.0
2007-11-20 19:25:00,0.9853,0.9853,0.98455,0.9849,2843100003.0
2007-11-20 19:30:00,0.9849,0.98505,0.98475,0.9849,1395800002.0
2007-11-20 19:35:00,0.9849,0.98495,0.98465,0.9849,1754200002.0
2007-11-20 19:40:00,0.9849,0.9849,0.9847,0.9849,1808800002.0
2007-11-20 19:45:00,0.9849,0.9849,0.9844,0.9846,1346385923.0
2007-11-20 19:50:00,0.9846,0.9848,0.98435,0.9847,1759499994.0
2007-11-20 19:55:00,0.9847,0.98475,0.98435,0.9847,1311300004.0
2007-11-20 20:00:00,0.9847,0.98495,0.98455,0.9849,1208800003.0
2007-11-20 20:05:00,0.9849,0.98565,0.9847,0.98565,886099999.0
2007-11-20 20:10:00,0.98565,0.98595,0.9855,0.9859,669100000.0
2007-11-20 20:15:00,0.98595,0.986,0.98505,0.98525,1102900001.0
2007-11-20 20:20:00,0.98525,0.9853,0.9846,0.98475,1047893939.0
2007-11-20 20:25:00,0.98475,0.98565,0.9845,0.98565,957700004.0
2007-11-20 20:30:00,0.98565,0.98565,0.98505,0.9852,2000399996.0
2007-11-20 20:35:00,0.9852,0.9853,0.98485,0.985,847000000.0
2007-11-20 20:40:00,0.98495,0.985,0.98475,0.9848,490700000.0
2007-11-20 20:45:00,0.9848,0.985,0.9848,0.9849,1103100000.0
2007-11-20 20:50:00,0.9849,0.9852,0.98485,0.98485,881700000.0
2007-11-20 20:55:00,0.98485,0.9849,0.98455,0.9847,1377100004.0
2007-11-20 21:00:00,0.9847,0.9854,0.9836,0.9843,2611699997.0
2007-11-20 21:05:00,0.98425,0.98565,0.98425,0.98475,3587799998.0
2007-11-20 21:10:00,0.98475,0.9848,0.98145,0.98325,3201599996.0
2007-11-20 21:15:00,0.98325,0.98325,0.9823,0.9824,3527900000.0
2007-11-20 21:20:00,0.9824,0.98275,0.98175,0.9826,2554399993.0
2007-11-20 21:25:00,0.9826,0.984,0.98255,0.9833,2182400000.0
2007-11-20 21:30:00,0.9833,0.98335,0.98245,0.9828,1586400000.0
2007-11-20 21:35:00,0.9829,0.9833,0.9828,0.98285,1572500000.0
2007-11-20 21:40:00,0.9828,0.9833,0.9828,0.9832,1721800005.0
2007-11-20 21:45:00,0.98315,0.9832,0.98265,0.98285,1421300001.0
2007-11-20 21:50:00,0.98285,0.98295,0.98245,0.9827,1248099998.0
2007-11-20 21:55:00,0.9827,0.9834,0.9827,0.98305,1652200000.0
2007-11-20 22:00:00,0.98305,0.98325,0.98245,0.983,1878399998.0
2007-11-20 22:05:00,0.983,0.9833,0.9827,0.98295,1480800002.0
2007-11-20 22:10:00,0.98295,0.98305,0.9825,0.98255,1488200000.0
2007-11-20 22:15:00,0.98255,0.98325,0.98255,0.98305,1291999999.0
2007-11-20 22:20:00,0.983,0.98315,0.9828,0.98295,875700000.0
2007-11-20 22:25:00,0.983,0.983,0.98205,0.9825,1452199999.0
2007-11-20 22:30:00,0.9825,0.9825,0.98205,0.98205,686900002.0
2007-11-20 22:35:00,0.98205,0.98215,0.9813,0.9813,1269799996.0
2007-11-20 22:40:00,0.9813,0.9814,0.97785,0.98045,2821700001.0
2007-11-20 22:45:00,0.98045,0.98045,0.9796,0.9801,1850899995.0
2007-11-20 22:50:00,0.9801,0.981,0.97995,0.9807,1249599999.0
2007-11-20 22:55:00,0.9807,0.9811,0.98045,0.9806,1107300000.0
2007-11-20 23:00:00,0.9806,0.98065,0.98025,0.9803,577800001.0
2007-11-20 23:05:00,0.9803,0.9804,0.97905,0.9801,2081199999.0
2007-11-20 23:10:00,0.9801,0.9802,0.9791,0.9795,2276000000.0
2007-11-20 23:15:00,0.9796,0.9796,0.9788,0.9793,1608900000.0
2007-11-20 23:20:00,0.9793,0.9793,0.9787,0.97885,713900000.0
2007-11-20 23:25:00,0.97885,0.9793,0.9788,0.9793,1127500000.0
2007-11-20 23:30:00,0.9793,0.9794,0.97845,0.97845,2719499999.0
2007-11-20 23:35:00,0.9785,0.9793,0.97815,0.9787,2102600000.0
2007-11-20 23:40:00,0.9787,0.9787,0.97785,0.9779,716976480.0
2007-11-20 23:45:00,0.978,0.9784,0.9779,0.9782,952800000.0
2007-11-20 23:50:00,0.9782,0.9787,0.97805,0.9787,412500000.0
2007-11-20 23:55:00,0.9787,0.9792,0.9785,0.9791,681300000.0
2007-11-21 00:00:00,0.9791,0.9791,0.9781,0.97855,736000000.0
2007-11-21 00:05:00,0.97855,0.9786,0.97783,0.978,1709300001.0
2007-11-21 00:10:00,0.97815,0.9784,0.9779,0.97815,475700000.0
2007-11-21 00:15:00,0.97825,0.9786,0.9778,0.9778,167400000.0
2007-11-21 00:20:00,0.9777,0.9786,0.9777,0.9778,204800000.0
2007-11-21 00:25:00,0.9778,0.978,0.97755,0.97755,112700000.0
2007-11-21 00:30:00,0.97745,0.9777,0.97725,0.97728,404800005.0
2007-11-21 00:35:00,0.9772,0.9781,0.9772,0.9781,597800000.0
2007-11-21 00:40:00,0.97805,0.9788,0.978,0.9782,699300000.0
2007-11-21 00:45:00,0.9782,0.9782,0.9778,0.9781,297200000.0
2007-11-21 00:50:00,0.9781,0.9781,0.97745,0.978,685800000.0
2007-11-21 00:55:00,0.978,0.9785,0.97785,0.9785,245800000.0
2007-11-21 01:00:00,0.9785,0.9785,0.97795,0.9785,806600000.0
2007-11-21 01:05:00,0.97855,0.9789,0.9781,0.9783,1144500000.0
2007-11-21 01:10:00,0.97825,0.97975,0.97825,0.97975,935100000.0
2007-11-21 01:15:00,0.9797,0.9811,0.97965,0.981,2054499991.0
2007-11-21 01:20:00,0.98105,0.98175,0.9809,0.9815,1101400000.0
2007-11-21 01:25:00,0.9815,0.9816,0.981,0.981,642500002.0
2007-11-21 01:30:00,0.981,0.9814,0.981,0.9813,389999997.0
2007-11-21 01:35:00,0.98125,0.9815,0.98125,0.9814,284499998.0
2007-11-21 01:40:00,0.9814,0.9817,0.9811,0.9812,158800001.0
2007-11-21 01:45:00,0.9812,0.9814,0.9809,0.9811,690900000.0
2007-11-21 01:50:00,0.9811,0.9814,0.9807,0.9812,728599997.0
2007-11-21 01:55:00,0.9812,0.9815,0.98115,0.9813,352200000.0
2007-11-21 02:00:00,0.9813,0.98155,0.9811,0.9813,415899999.0
2007-11-21 02:05:00,0.9813,0.9814,0.98115,0.9812,266400000.0
2007-11-21 02:10:00,0.9812,0.9817,0.9812,0.98125,484900001.0
2007-11-21 02:15:00,0.9813,0.9816,0.98125,0.9813,1048899974.0
2007-11-21 02:20:00,0.9813,0.9815,0.9811,0.9813,245000000.0
2007-11-21 02:25:00,0.9813,0.9813,0.98075,0.981,99000000.0
2007-11-21 02:30:00,0.981,0.981,0.98035,0.98065,208700000.0
2007-11-21 02:35:00,0.98065,0.9816,0.9805,0.981,1613499979.0
2007-11-21 02:40:00,0.981,0.981,0.98065,0.981,1288599990.0
2007-11-21 02:45:00,0.981,0.98105,0.98065,0.98105,670800000.0
2007-11-21 02:50:00,0.98105,0.98105,0.98075,0.98075,719599999.0
2007-11-21 02:55:00,0.98075,0.98075,0.9805,0.9805,367700000.0
2007-11-21 03:00:00,0.9805,0.9808,0.9803,0.98045,495100000.0
2007-11-21 03:05:00,0.9805,0.9805,0.9799,0.9801,442000000.0
2007-11-21 03:10:00,0.9801,0.9803,0.97975,0.97975,317100000.0
2007-11-21 03:15:00,0.97975,0.9801,0.97965,0.98,406100001.0
2007-11-21 03:20:00,0.98,0.9802,0.97975,0.9802,162200000.0
2007-11-21 03:25:00,0.9802,0.98165,0.9799,0.9812,548700000.0
2007-11-21 03:30:00,0.9812,0.9815,0.9807,0.9808,444600000.0
2007-11-21 03:35:00,0.9808,0.9809,0.98035,0.98055,700700000.0
2007-11-21 03:40:00,0.98055,0.98065,0.9802,0.9803,221600000.0
2007-11-21 03:45:00,0.9803,0.9805,0.98005,0.9805,760100000.0
2007-11-21 03:50:00,0.9805,0.98055,0.9798,0.9803,533700000.0
2007-11-21 03:55:00,0.9803,0.98055,0.9802,0.9804,373400000.0
2007-11-21 04:00:00,0.9804,0.9808,0.9802,0.98045,1566000000.0
2007-11-21 04:05:00,0.98045,0.9807,0.9803,0.9805,2343800001.0
2007-11-21 04:10:00,0.98045,0.98065,0.9803,0.98045,366300000.0
2007-11-21 04:15:00,0.98045,0.9809,0.9804,0.98055,444900000.0
2007-11-21 04:20:00,0.98055,0.98075,0.9801,0.98055,499700000.0
2007-11-21 04:25:00,0.9806,0.9806,0.9804,0.9804,216900000.0
2007-11-21 04:30:00,0.9804,0.9804,0.97995,0.9802,465800000.0
2007-11-21 04:35:00,0.9801,0.9802,0.97995,0.9802,150500000.0
2007-11-21 04:40:00,0.9802,0.9802,0.9794,0.9797,596899996.0
2007-11-21 04:45:00,0.9797,0.9801,0.97945,0.97945,970599999.0
2007-11-21 04:50:00,0.97945,0.9799,0.9793,0.9794,406100000.0
2007-11-21 04:55:00,0.9794,0.9795,0.9789,0.97915,748900003.0
2007-11-21 05:00:00,0.97915,0.9794,0.97885,0.97905,571300000.0
2007-11-21 05:05:00,0.97915,0.98065,0.97915,0.97995,1906400001.0
2007-11-21 05:10:00,0.97995,0.98035,0.9795,0.9798,694000000.0
2007-11-21 05:15:00,0.9798,0.98,0.9795,0.9797,671700000.0
2007-11-21 05:20:00,0.9797,0.9797,0.9795,0.9796,617600005.0
2007-11-21 05:25:00,0.9796,0.98015,0.9796,0.9797,458200000.0
2007-11-21 05:30:00,0.9797,0.98015,0.9796,0.98015,487500001.0
2007-11-21 05:35:00,0.98015,0.9802,0.9797,0.98,437400000.0
2007-11-21 05:40:00,0.98,0.98,0.9795,0.9796,1293900000.0
2007-11-21 05:45:00,0.9796,0.9796,0.9794,0.9796,879500005.0
2007-11-21 05:50:00,0.9796,0.97975,0.9794,0.9796,663499997.0
2007-11-21 05:55:00,0.9796,0.9799,0.9795,0.9797,571599999.0
2007-11-21 06:00:00,0.9797,0.9797,0.9795,0.9796,813599999.0
2007-11-21 06:05:00,0.9797,0.98065,0.9796,0.9806,1087900004.0
2007-11-21 06:10:00,0.9806,0.9817,0.98055,0.9817,1641999995.0
2007-11-21 06:15:00,0.9817,0.98195,0.98145,0.9818,818500000.0
2007-11-21 06:20:00,0.9818,0.982,0.98115,0.9813,772000000.0
2007-11-21 06:25:00,0.9813,0.98155,0.98085,0.9809,614900000.0
2007-11-21 06:30:00,0.9809,0.9811,0.9806,0.9808,380500000.0
2007-11-21 06:35:00,0.9808,0.9808,0.98055,0.9806,883100000.0
2007-11-21 06:40:00,0.9806,0.9811,0.9806,0.9806,621199999.0
2007-11-21 06:45:00,0.9807,0.9811,0.9806,0.981,809100000.0
2007-11-21 06:50:00,0.981,0.9812,0.98075,0.9812,1542599999.0
2007-11-21 06:55:00,0.9812,0.9814,0.9803,0.98035,1539200000.0
2007-11-21 07:00:00,0.98035,0.9805,0.98025,0.9803,250200000.0
2007-11-21 07:05:00,0.9803,0.9821,0.98025,0.9818,1982600002.0
2007-11-21 07:10:00,0.9818,0.98195,0.98155,0.98185,1068199998.0
2007-11-21 07:15:00,0.9819,0.9819,0.9805,0.98135,1634099999.0
2007-11-21 07:20:00,0.98135,0.9815,0.98035,0.981,1683700005.0
2007-11-21 07:25:00,0.981,0.9814,0.9806,0.981,985400000.0
2007-11-21 07:30:00,0.981,0.98125,0.98075,0.981,966100000.0
2007-11-21 07:35:00,0.981,0.9812,0.98075,0.981,642299998.0
2007-11-21 07:40:00,0.9812,0.9812,0.98045,0.9808,463899997.0
2007-11-21 07:45:00,0.9808,0.9809,0.97975,0.9798,1192800000.0
2007-11-21 07:50:00,0.9798,0.9802,0.9791,0.98,3855200002.0
2007-11-21 07:55:00,0.98,0.98,0.9796,0.97995,3423099997.0
2007-11-21 08:00:00,0.98,0.9805,0.97955,0.9802,2892200005.0
2007-11-21 08:05:00,0.9802,0.9802,0.97945,0.98,5991999994.0
2007-11-21 08:10:00,0.97995,0.98,0.9794,0.9797,1238900014.0
2007-11-21 08:15:00,0.9797,0.9799,0.9792,0.9797,150899997.0
2007-11-21 08:20:00,0.9797,0.97995,0.97945,0.9799,1063300003.0
2007-11-21 08:25:00,0.9799,0.9799,0.9792,0.9795,467200006.0
2007-11-21 08:30:00,0.9795,0.9795,0.97905,0.97925,419000000.0
2007-11-21 08:35:00,0.97955,0.97955,0.97925,0.9795,622500000.0
2007-11-21 08:40:00,0.9795,0.98005,0.9793,0.9793,922099999.0
2007-11-21 08:45:00,0.9793,0.9804,0.9793,0.97975,895200005.0
2007-11-21 08:50:00,0.97975,0.98005,0.97915,0.98,1956600000.0
2007-11-21 08:55:00,0.98,0.98155,0.97995,0.98125,2210200006.0
2007-11-21 09:00:00,0.9814,0.98215,0.9813,0.9818,1044900000.0
2007-11-21 09:05:00,0.9819,0.98205,0.9815,0.9816,659300000.0
2007-11-21 09:10:00,0.9816,0.9816,0.98055,0.9806,1158799996.0
2007-11-21 09:15:00,0.9806,0.9808,0.9793,0.9797,935000000.0
2007-11-21 09:20:00,0.9797,0.98065,0.9793,0.9799,1378100003.0
2007-11-21 09:25:00,0.9801,0.9801,0.97895,0.97945,1363300002.0
2007-11-21 09:30:00,0.97945,0.981,0.97945,0.9807,2032000010.0
2007-11-21 09:35:00,0.9806,0.9808,0.98015,0.9806,773399996.0
2007-11-21 09:40:00,0.9806,0.98072,0.98035,0.98065,439000000.0
2007-11-21 09:45:00,0.98065,0.9811,0.98045,0.981,320500000.0
2007-11-21 09:50:00,0.981,0.9819,0.98095,0.9815,959799997.0
2007-11-21 09:55:00,0.9815,0.9819,0.98125,0.9815,804800004.0
2007-11-21 10:00:00,0.9816,0.9831,0.98125,0.9828,1452799999.0
2007-11-21 10:05:00,0.9828,0.98425,0.9827,0.9839,2003600004.0
2007-11-21 10:10:00,0.9839,0.984,0.9822,0.98225,1390099997.0
2007-11-21 10:15:00,0.9823,0.9836,0.9817,0.9834,1762499998.0
2007-11-21 10:20:00,0.9834,0.9839,0.9831,0.9839,649900000.0
2007-11-21 10:25:00,0.9838,0.9846,0.98355,0.98365,492999997.0
2007-11-21 10:30:00,0.98365,0.98365,0.9824,0.9829,308900000.0
2007-11-21 10:35:00,0.9829,0.983,0.98235,0.98265,353764060.0
2007-11-21 10:40:00,0.98265,0.9828,0.9824,0.9825,247458936.0
2007-11-21 10:45:00,0.98255,0.9838,0.98255,0.9829,1354700000.0
2007-11-21 10:50:00,0.98295,0.9832,0.98235,0.9826,690875002.0
2007-11-21 10:55:00,0.9826,0.9826,0.98155,0.9822,884350002.0
2007-11-21 11:00:00,0.98225,0.9831,0.9822,0.9825,959900001.0
2007-11-21 11:05:00,0.9825,0.9835,0.98225,0.9825,1050699999.0
2007-11-21 11:10:00,0.9825,0.983,0.9825,0.98275,393500000.0
2007-11-21 11:15:00,0.98275,0.9828,0.98165,0.98195,719200000.0
2007-11-21 11:20:00,0.98195,0.98205,0.98125,0.98175,567200000.0
2007-11-21 11:25:00,0.9817,0.9819,0.98135,0.9819,414099999.0
2007-11-21 11:30:00,0.9819,0.98235,0.98145,0.9823,629099998.0
2007-11-21 11:35:00,0.9823,0.98235,0.98145,0.98195,822600003.0
2007-11-21 11:40:00,0.98195,0.98265,0.981,0.98145,627700000.0
2007-11-21 11:45:00,0.98145,0.982,0.98115,0.9813,918200000.0
2007-11-21 11:50:00,0.98135,0.9834,0.9813,0.9822,2114799998.0
2007-11-21 11:55:00,0.9822,0.98255,0.982,0.98255,1003100000.0
2007-11-21 12:00:00,0.9825,0.9837,0.98225,0.9835,937499998.0
2007-11-21 12:05:00,0.98345,0.98515,0.98235,0.98375,1907700000.0
2007-11-21 12:10:00,0.98375,0.9841,0.9834,0.9838,1093499994.0
2007-11-21 12:15:00,0.9838,0.984,0.983,0.98355,680699996.0
2007-11-21 12:20:00,0.98355,0.98385,0.9832,0.98375,478000000.0
2007-11-21 12:25:00,0.9838,0.98765,0.9838,0.9873,888100000.0
2007-11-21 12:30:00,0.9873,0.9875,0.9855,0.98635,1279600001.0
2007-11-21 12:35:00,0.98635,0.98675,0.9855,0.98575,1102800001.0
2007-11-21 12:40:00,0.98575,0.98735,0.98565,0.98695,711400000.0
2007-11-21 12:45:00,0.98695,0.98715,0.9862,0.9867,864699999.0
2007-11-21 12:50:00,0.9867,0.9867,0.98455,0.98455,1546800001.0
2007-11-21 12:55:00,0.98455,0.9859,0.98415,0.9852,2226200002.0
2007-11-21 13:00:00,0.9852,0.98565,0.98515,0.9854,421500000.0
2007-11-21 13:05:00,0.9854,0.9857,0.98535,0.9857,818400002.0
2007-11-21 13:10:00,0.98565,0.9865,0.98565,0.9864,593100000.0
2007-11-21 13:15:00,0.9864,0.98695,0.9861,0.98655,676200000.0
2007-11-21 13:20:00,0.98655,0.9871,0.9864,0.987,405000000.0
2007-11-21 13:25:00,0.987,0.98815,0.98685,0.98785,707000000.0
2007-11-21 13:30:00,0.98775,0.9882,0.9877,0.98775,603000000.0
2007-11-21 13:35:00,0.9878,0.98825,0.9877,0.98785,1176800000.0
2007-11-21 13:40:00,0.9878,0.98785,0.98675,0.9868,1036999998.0
2007-11-21 13:45:00,0.9868,0.98685,0.9864,0.98655,1096000000.0
2007-11-21 13:50:00,0.9866,0.9871,0.9863,0.98685,1155800005.0
2007-11-21 13:55:00,0.9869,0.9882,0.9868,0.98795,354700000.0
2007-11-21 14:00:00,0.98795,0.98795,0.9865,0.9867,983600002.0
2007-11-21 14:05:00,0.9867,0.9868,0.986,0.98645,1043200003.0
2007-11-21 14:10:00,0.98645,0.98725,0.98635,0.9865,1196499999.0
2007-11-21 14:15:00,0.9865,0.98675,0.98605,0.98655,817000000.0
2007-11-21 14:20:00,0.98655,0.9866,0.98615,0.98655,1016217605.0
2007-11-21 14:25:00,0.98655,0.9867,0.98615,0.9864,606700000.0
2007-11-21 14:30:00,0.9864,0.98655,0.98625,0.9864,634800000.0
2007-11-21 14:35:00,0.9864,0.9867,0.9863,0.9867,238763501.0
2007-11-21 14:40:00,0.9867,0.9871,0.98625,0.98625,589100001.0
2007-11-21 14:45:00,0.98625,0.98635,0.9851,0.9862,1618800001.0
2007-11-21 14:50:00,0.98625,0.9865,0.9858,0.98615,1524800004.0
2007-11-21 14:55:00,0.9862,0.98705,0.9862,0.9868,681800003.0
2007-11-21 15:00:00,0.9868,0.98765,0.9868,0.98695,1235600003.0
2007-11-21 15:05:00,0.9869,0.9875,0.9865,0.9875,721099999.0
2007-11-21 15:10:00,0.9875,0.98825,0.9871,0.98825,2088200000.0
2007-11-21 15:15:00,0.98825,0.98825,0.9878,0.9881,879500001.0
2007-11-21 15:20:00,0.9881,0.9893,0.98795,0.98925,830300000.0
2007-11-21 15:25:00,0.98925,0.9894,0.988,0.988,1006700000.0
2007-11-21 15:30:00,0.988,0.99075,0.988,0.98965,1580300000.0
2007-11-21 15:35:00,0.98965,0.98995,0.989,0.98935,1546300000.0
2007-11-21 15:40:00,0.98935,0.98995,0.98925,0.98945,1279000008.0
2007-11-21 15:45:00,0.98945,0.98945,0.9886,0.98905,705550000.0
2007-11-21 15:50:00,0.98905,0.98915,0.98765,0.98775,979400000.0
2007-11-21 15:55:00,0.98775,0.9885,0.9868,0.9869,1004300000.0
2007-11-21 16:00:00,0.98695,0.9872,0.9868,0.9868,850000000.0
2007-11-21 16:05:00,0.9868,0.9873,0.9865,0.9873,1202199999.0
2007-11-21 16:10:00,0.98735,0.98755,0.98705,0.98715,1106000000.0
2007-11-21 16:15:00,0.98715,0.9876,0.98715,0.9874,793000000.0
2007-11-21 16:20:00,0.9874,0.98755,0.987,0.987,968000000.0
2007-11-21 16:25:00,0.987,0.9872,0.9867,0.98685,729100000.0
2007-11-21 16:30:00,0.98685,0.9874,0.98685,0.98685,900100005.0
2007-11-21 16:35:00,0.98685,0.9872,0.9867,0.98715,1211300000.0
2007-11-21 16:40:00,0.98715,0.98765,0.98655,0.9866,1339681276.0
2007-11-21 16:45:00,0.9866,0.98685,0.98645,0.9867,470400000.0
2007-11-21 16:50:00,0.9867,0.9867,0.9856,0.986,1379500000.0
2007-11-21 16:55:00,0.986,0.986,0.98495,0.986,1126600000.0
2007-11-21 17:00:00,0.986,0.9873,0.98575,0.9868,1572400000.0
2007-11-21 17:05:00,0.9868,0.98785,0.9867,0.98765,1884600000.0
2007-11-21 17:10:00,0.98765,0.9883,0.98745,0.98785,2065100000.0
2007-11-21 17:15:00,0.9878,0.9881,0.9869,0.98705,1116200000.0
2007-11-21 17:20:00,0.98705,0.9878,0.987,0.98745,923100000.0
2007-11-21 17:25:00,0.98745,0.9878,0.9873,0.9873,467800000.0
2007-11-21 17:30:00,0.98725,0.9876,0.987,0.98725,857400000.0
2007-11-21 17:35:00,0.98725,0.9877,0.98705,0.9875,1222900000.0
2007-11-21 17:40:00,0.9875,0.9877,0.9873,0.98755,1609200000.0
2007-11-21 17:45:00,0.9876,0.98795,0.98715,0.9876,899800000.0
2007-11-21 17:50:00,0.9876,0.98915,0.98755,0.9891,2656050000.0
2007-11-21 17:55:00,0.9891,0.99025,0.9888,0.9902,2475100002.0
2007-11-21 18:00:00,0.99025,0.99185,0.98975,0.9915,1331599999.0
2007-11-21 18:05:00,0.9915,0.9924,0.99035,0.9906,4729625139.0
2007-11-21 18:10:00,0.99055,0.99055,0.9886,0.9887,3024299582.0
2007-11-21 18:15:00,0.9887,0.98975,0.98865,0.98965,3364900004.0
2007-11-21 18:20:00,0.98965,0.98995,0.9896,0.9898,1178300002.0
2007-11-21 18:25:00,0.99,0.99,0.9886,0.9888,2375800004.0
2007-11-21 18:30:00,0.98875,0.98885,0.9881,0.98845,2985899989.0
2007-11-21 18:35:00,0.98845,0.98845,0.98715,0.9878,3140890154.0
2007-11-21 18:40:00,0.9878,0.9885,0.98775,0.98825,4558900010.0
2007-11-21 18:45:00,0.98825,0.9894,0.98825,0.98925,3331808563.0
2007-11-21 18:50:00,0.98925,0.98985,0.9891,0.9893,3488699998.0
2007-11-21 18:55:00,0.9893,0.98975,0.9891,0.9893,2827700005.0
2007-11-21 19:00:00,0.98925,0.98945,0.98885,0.9889,4251482594.0
2007-11-21 19:05:00,0.9889,0.9894,0.9888,0.9894,3029399995.0
2007-11-21 19:10:00,0.9894,0.9898,0.989,0.9893,3638899998.0
2007-11-21 19:15:00,0.9893,0.98945,0.9891,0.9893,940800000.0
2007-11-21 19:20:00,0.9893,0.9896,0.9893,0.9895,576700000.0
2007-11-21 19:25:00,0.9895,0.98955,0.98935,0.98945,633500000.0
2007-11-21 19:30:00,0.98945,0.99075,0.9893,0.99075,3377199999.0
2007-11-21 19:35:00,0.9907,0.9912,0.9896,0.98965,4472849995.0
2007-11-21 19:40:00,0.9897,0.9899,0.98915,0.9893,3446350014.0
2007-11-21 19:45:00,0.9893,0.9894,0.98885,0.98905,2099200003.0
2007-11-21 19:50:00,0.98905,0.9895,0.98895,0.9891,2926499990.0
2007-11-21 19:55:00,0.9891,0.9891,0.98755,0.98825,4459700014.0
2007-11-21 20:00:00,0.98815,0.9887,0.98795,0.98805,3607100003.0
2007-11-21 20:05:00,0.988,0.9886,0.988,0.98855,2231900001.0
2007-11-21 20:10:00,0.98855,0.98875,0.9885,0.98865,1049600000.0
2007-11-21 20:15:00,0.98865,0.9889,0.98855,0.9886,1451600002.0
2007-11-21 20:20:00,0.9886,0.9888,0.98845,0.9888,791700000.0
2007-11-21 20:25:00,0.9888,0.9891,0.9886,0.9887,766800000.0
2007-11-21 20:30:00,0.9887,0.98885,0.98765,0.9881,1278600001.0
2007-11-21 20:35:00,0.9882,0.9882,0.9872,0.9873,1043700000.0
2007-11-21 20:40:00,0.9873,0.9877,0.9873,0.9876,758900001.0
2007-11-21 20:45:00,0.9876,0.9884,0.9876,0.9882,966700000.0
2007-11-21 20:50:00,0.9882,0.9883,0.988,0.98805,600000002.0
2007-11-21 20:55:00,0.9881,0.9881,0.98675,0.987,2482400003.0
2007-11-21 21:00:00,0.98695,0.98695,0.98645,0.9865,1114300000.0
2007-11-21 21:05:00,0.9865,0.9867,0.98625,0.98635,1245500002.0
2007-11-21 21:10:00,0.98635,0.9865,0.9858,0.9863,1362199999.0
2007-11-21 21:15:00,0.9863,0.9865,0.98605,0.9862,2348800024.0
2007-11-21 21:20:00,0.9862,0.9864,0.9861,0.98635,870800000.0
2007-11-21 21:25:00,0.9864,0.9868,0.9864,0.9866,569500000.0
2007-11-21 21:30:00,0.9866,0.98685,0.9861,0.98675,1070900001.0
2007-11-21 21:35:00,0.9868,0.987,0.9865,0.987,1286099999.0
2007-11-21 21:40:00,0.987,0.9873,0.98675,0.98685,541950000.0
2007-11-21 21:45:00,0.98685,0.9876,0.9868,0.9874,870700004.0
2007-11-21 21:50:00,0.9874,0.9877,0.9863,0.9865,1709200005.0
2007-11-21 21:55:00,0.9864,0.9877,0.9863,0.9877,1441900001.0
2007-11-21 22:00:00,0.98775,0.9879,0.98725,0.98735,1348099999.0
2007-11-21 22:05:00,0.98735,0.9874,0.98655,0.9867,1278700004.0
2007-11-21 22:10:00,0.9867,0.987,0.9867,0.987,632500003.0
2007-11-21 22:15:00,0.987,0.9874,0.98675,0.9871,1033000016.0
2007-11-21 22:20:00,0.9871,0.9874,0.9871,0.9873,1996399978.0
2007-11-21 22:25:00,0.9873,0.98735,0.9871,0.9873,1051299997.0
2007-11-21 22:30:00,0.9873,0.98765,0.98715,0.9876,530200001.0
2007-11-21 22:35:00,0.9876,0.9877,0.98695,0.9871,727200002.0
2007-11-21 22:40:00,0.9869,0.9876,0.9869,0.98735,286700002.0
2007-11-21 22:45:00,0.98735,0.9879,0.98725,0.9877,829099997.0
2007-11-21 22:50:00,0.9877,0.9877,0.98735,0.9874,785900009.0
2007-11-21 22:55:00,0.9874,0.98775,0.98715,0.98755,2517100002.0
2007-11-21 23:00:00,0.98755,0.988,0.98745,0.98795,4572300005.0
2007-11-21 23:05:00,0.9879,0.9883,0.98765,0.98815,3262000000.0
2007-11-21 23:10:00,0.9882,0.9882,0.98775,0.98775,443200000.0
2007-11-21 23:15:00,0.9876,0.9882,0.9876,0.9879,842400002.0
2007-11-21 23:20:00,0.9879,0.988,0.98675,0.9869,1111800000.0
2007-11-21 23:25:00,0.9868,0.987,0.9859,0.9862,1099400000.0
2007-11-21 23:30:00,0.9862,0.98655,0.98605,0.98655,1123500001.0
2007-11-21 23:35:00,0.98655,0.98655,0.9863,0.98655,406100000.0
2007-11-21 23:40:00,0.98655,0.9869,0.98635,0.98635,338000000.0
2007-11-21 23:45:00,0.98635,0.9868,0.9862,0.98655,728900000.0
2007-11-21 23:50:00,0.98655,0.9867,0.9863,0.9865,536200000.0
2007-11-21 23:55:00,0.9867,0.98685,0.9863,0.9863,660200000.0
2007-11-22 00:00:00,0.9864,0.9866,0.986,0.9861,706300000.0
2007-11-22 00:05:00,0.9859,0.9866,0.9859,0.986,467200000.0
2007-11-22 00:10:00,0.986,0.98643,0.986,0.98639,1099699998.0
2007-11-22 00:15:00,0.9869,0.9871,0.9859,0.9862,205600000.0
2007-11-22 00:20:00,0.9867,0.9871,0.98613,0.9862,506600000.0
2007-11-22 00:25:00,0.9864,0.9872,0.9864,0.98652,1206500001.0
2007-11-22 00:30:00,0.9873,0.9873,0.9865,0.98654,672600005.0
2007-11-22 00:35:00,0.9868,0.9868,0.98652,0.9867,905200000.0
2007-11-22 00:40:00,0.9867,0.987,0.9865,0.9865,935400000.0
2007-11-22 00:45:00,0.98673,0.9868,0.98645,0.98675,620500000.0
2007-11-22 00:50:00,0.9867,0.98675,0.98635,0.9865,557800002.0
2007-11-22 00:55:00,0.9865,0.9868,0.9864,0.98665,229000000.0
2007-11-22 01:00:00,0.98665,0.98705,0.98665,0.98705,334300000.0
2007-11-22 01:05:00,0.98705,0.98765,0.9868,0.98765,509699997.0
2007-11-22 01:10:00,0.98765,0.98835,0.98765,0.98795,700299999.0
2007-11-22 01:15:00,0.98795,0.98795,0.98765,0.98765,198700000.0
2007-11-22 01:20:00,0.98785,0.98785,0.98765,0.98775,190300000.0
2007-11-22 01:25:00,0.98765,0.9881,0.9876,0.9878,411799996.0
2007-11-22 01:30:00,0.9878,0.98785,0.98765,0.9877,413900000.0
2007-11-22 01:35:00,0.9878,0.9882,0.98715,0.9873,1249549997.0
2007-11-22 01:40:00,0.98725,0.9873,0.9871,0.9873,347900003.0
2007-11-22 01:45:00,0.9873,0.9873,0.9871,0.9873,208300000.0
2007-11-22 01:50:00,0.9873,0.98733,0.98705,0.9873,139500000.0
2007-11-22 01:55:00,0.9871,0.9876,0.9871,0.9872,206900000.0
2007-11-22 02:00:00,0.98725,0.9875,0.98725,0.98735,541800000.0
2007-11-22 02:05:00,0.98735,0.9875,0.9871,0.9871,331200000.0
2007-11-22 02:10:00,0.9872,0.98725,0.9866,0.98675,422300000.0
2007-11-22 02:15:00,0.98635,0.98655,0.986,0.98655,179200000.0
2007-11-22 02:20:00,0.98655,0.9869,0.98635,0.9865,477400003.0
2007-11-22 02:25:00,0.98635,0.98635,0.9862,0.9862,128400000.0
2007-11-22 02:30:00,0.9862,0.98645,0.9861,0.9864,454500000.0
2007-11-22 02:35:00,0.9862,0.9865,0.98605,0.9865,252600000.0
2007-11-22 02:40:00,0.9865,0.9867,0.98585,0.98585,628300001.0
2007-11-22 02:45:00,0.98585,0.9864,0.9858,0.9858,254500000.0
2007-11-22 02:50:00,0.98595,0.98635,0.9858,0.9858,620100001.0
2007-11-22 02:55:00,0.9858,0.98655,0.9858,0.98595,1087000004.0
2007-11-22 03:00:00,0.98595,0.98635,0.9857,0.9861,1548100010.0
2007-11-22 03:05:00,0.9861,0.98655,0.98595,0.9861,1513699998.0
2007-11-22 03:10:00,0.9861,0.98615,0.986,0.98605,181900000.0
2007-11-22 03:15:00,0.9861,0.98615,0.98605,0.98615,90600000.0
2007-11-22 03:20:00,0.98615,0.98615,0.98605,0.98615,70300000.0
2007-11-22 03:25:00,0.98615,0.9865,0.9856,0.98595,563800000.0
2007-11-22 03:30:00,0.98595,0.986,0.9856,0.9857,745000002.0
2007-11-22 03:35:00,0.98575,0.9859,0.98555,0.98565,523700000.0
2007-11-22 03:40:00,0.9858,0.98595,0.98555,0.98555,389300000.0
2007-11-22 03:45:00,0.98555,0.9859,0.9855,0.9857,1041800001.0
2007-11-22 03:50:00,0.9856,0.9858,0.98545,0.98575,390500000.0
2007-11-22 03:55:00,0.9856,0.98575,0.98535,0.9855,446100000.0
2007-11-22 04:00:00,0.9854,0.9855,0.98535,0.98545,572600000.0
2007-11-22 04:05:00,0.98545,0.98575,0.9851,0.98535,1141100001.0
2007-11-22 04:10:00,0.98535,0.9857,0.98505,0.98525,630899999.0
2007-11-22 04:15:00,0.98525,0.98525,0.98475,0.98485,368100000.0
2007-11-22 04:20:00,0.98485,0.98485,0.98345,0.9836,1960900009.0
2007-11-22 04:25:00,0.98355,0.98365,0.98225,0.98245,1770999999.0
2007-11-22 04:30:00,0.98245,0.98255,0.981,0.98105,1187499999.0
2007-11-22 04:35:00,0.98115,0.9815,0.97875,0.98015,2916949998.0
2007-11-22 04:40:00,0.98015,0.9806,0.9794,0.97945,2172350001.0
2007-11-22 04:45:00,0.97945,0.9801,0.97945,0.9795,1190800001.0
2007-11-22 04:50:00,0.9795,0.9801,0.97945,0.97965,2447700005.0
2007-11-22 04:55:00,0.97965,0.9801,0.9796,0.98,1068600004.0
2007-11-22 05:00:00,0.98,0.9803,0.9798,0.9802,501200000.0
2007-11-22 05:05:00,0.9804,0.9814,0.9801,0.98135,1473599990.0
2007-11-22 05:10:00,0.98135,0.9828,0.98135,0.98165,2429899986.0
2007-11-22 05:15:00,0.9816,0.9824,0.9813,0.98145,2629899990.0
2007-11-22 05:20:00,0.98145,0.9817,0.98075,0.9812,4248800003.0
2007-11-22 05:25:00,0.9812,0.9813,0.97935,0.9795,4276599983.0
2007-11-22 05:30:00,0.9795,0.98015,0.9794,0.98,3255499987.0
2007-11-22 05:35:00,0.97995,0.98,0.97955,0.9796,173500000.0
2007-11-22 05:40:00,0.9796,0.98,0.9796,0.9798,199100000.0
2007-11-22 05:45:00,0.9797,0.98005,0.9797,0.98,323400000.0
2007-11-22 05:50:00,0.9799,0.98005,0.97985,0.98,739800000.0
2007-11-22 05:55:00,0.97995,0.9806,0.9799,0.98055,966700004.0
2007-11-22 06:00:00,0.98055,0.9808,0.9799,0.97995,1284999998.0
2007-11-22 06:05:00,0.9799,0.9803,0.9797,0.97975,990000000.0
2007-11-22 06:10:00,0.97975,0.98035,0.9795,0.9801,1422599996.0
2007-11-22 06:15:00,0.9801,0.98095,0.98005,0.9809,1281500003.0
2007-11-22 06:20:00,0.98095,0.981,0.98005,0.9803,986999999.0
2007-11-22 06:25:00,0.9803,0.98065,0.9803,0.98065,863700003.0
2007-11-22 06:30:00,0.9809,0.98125,0.98042,0.9808,1389900004.0
2007-11-22 06:35:00,0.9808,0.98115,0.98065,0.98105,905100000.0
2007-11-22 06:40:00,0.98105,0.98165,0.98095,0.98155,497999995.0
2007-11-22 06:45:00,0.98165,0.9817,0.9812,0.98135,315300000.0
2007-11-22 06:50:00,0.98135,0.9814,0.9809,0.9812,845100000.0
2007-11-22 06:55:00,0.9811,0.9812,0.9809,0.98095,428099999.0
2007-11-22 07:00:00,0.98095,0.9823,0.98095,0.9823,568200000.0
2007-11-22 07:05:00,0.9823,0.9823,0.98135,0.98175,905599990.0
2007-11-22 07:10:00,0.98168,0.9822,0.9814,0.98145,557200000.0
2007-11-22 07:15:00,0.98145,0.98195,0.9813,0.9815,558500001.0
2007-11-22 07:20:00,0.9815,0.9816,0.9813,0.9813,252400000.0
2007-11-22 07:25:00,0.9816,0.9816,0.98105,0.98145,180600000.0
2007-11-22 07:30:00,0.98145,0.982,0.98135,0.9818,357800000.0
2007-11-22 07:35:00,0.9818,0.9823,0.9818,0.9823,325100000.0
2007-11-22 07:40:00,0.9823,0.9823,0.98175,0.98185,409100000.0
2007-11-22 07:45:00,0.98185,0.982,0.98173,0.98174,101800000.0
2007-11-22 07:50:00,0.9818,0.982,0.98155,0.98155,464400000.0
2007-11-22 07:55:00,0.98155,0.98205,0.98155,0.98205,282900000.0
2007-11-22 08:00:00,0.98205,0.98215,0.98181,0.98207,697400000.0
2007-11-22 08:05:00,0.982,0.9832,0.982,0.98275,962800000.0
2007-11-22 08:10:00,0.98275,0.98275,0.98215,0.9822,993900000.0
2007-11-22 08:15:00,0.9822,0.9828,0.982,0.9828,1115100007.0
2007-11-22 08:20:00,0.9828,0.9838,0.9828,0.98375,1476000003.0
2007-11-22 08:25:00,0.9838,0.98485,0.9838,0.984,874800001.0
2007-11-22 08:30:00,0.984,0.98425,0.98395,0.984,258500001.0
2007-11-22 08:35:00,0.98395,0.98395,0.983,0.9832,508000000.0
2007-11-22 08:40:00,0.9832,0.98355,0.9832,0.98355,322000000.0
2007-11-22 08:45:00,0.98355,0.9844,0.98355,0.9842,427200000.0
2007-11-22 08:50:00,0.9842,0.98485,0.9841,0.98475,338999998.0
2007-11-22 08:55:00,0.98475,0.98475,0.98405,0.98445,387900000.0
2007-11-22 09:00:00,0.9844,0.9845,0.984,0.9844,825300000.0
2007-11-22 09:05:00,0.9844,0.9851,0.9843,0.98495,1953800000.0
2007-11-22 09:10:00,0.98495,0.985,0.9842,0.98455,814600000.0
2007-11-22 09:15:00,0.98455,0.9851,0.9845,0.9848,879500004.0
2007-11-22 09:20:00,0.9848,0.98495,0.98265,0.9832,1139099998.0
2007-11-22 09:25:00,0.9832,0.98345,0.9831,0.98345,681500000.0
2007-11-22 09:30:00,0.98345,0.98355,0.9833,0.9834,323700000.0
2007-11-22 09:35:00,0.9835,0.9836,0.9827,0.98315,579299998.0
2007-11-22 09:40:00,0.98315,0.9833,0.9824,0.98245,758000000.0
2007-11-22 09:45:00,0.98245,0.98325,0.98245,0.9832,424300001.0
2007-11-22 09:50:00,0.9832,0.9833,0.9825,0.9827,465300000.0
2007-11-22 09:55:00,0.9827,0.9829,0.9824,0.98275,457520000.0
2007-11-22 10:00:00,0.98275,0.98285,0.9821,0.98235,887678178.0
2007-11-22 10:05:00,0.98235,0.983,0.98165,0.9819,1147799999.0
2007-11-22 10:10:00,0.9819,0.9821,0.9808,0.98125,1403950005.0
2007-11-22 10:15:00,0.98125,0.9818,0.9811,0.9817,1760799997.0
2007-11-22 10:20:00,0.9817,0.98275,0.9817,0.98275,926600002.0
2007-11-22 10:25:00,0.98275,0.9839,0.9826,0.98315,932699996.0
2007-11-22 10:30:00,0.98315,0.984,0.98285,0.9839,1357700004.0
2007-11-22 10:35:00,0.9839,0.9844,0.9837,0.9843,1001200000.0
2007-11-22 10:40:00,0.9843,0.9843,0.9835,0.9839,455700000.0
2007-11-22 10:45:00,0.9839,0.98445,0.9839,0.984,631500000.0
2007-11-22 10:50:00,0.984,0.984,0.98225,0.9825,472000000.0
2007-11-22 10:55:00,0.9825,0.9836,0.9825,0.98345,691000000.0
2007-11-22 11:00:00,0.98345,0.9838,0.9825,0.9827,444700000.0
2007-11-22 11:05:00,0.9827,0.9829,0.9824,0.9824,454900002.0
2007-11-22 11:10:00,0.98235,0.98255,0.98075,0.98125,2907200004.0
2007-11-22 11:15:00,0.98125,0.98195,0.98125,0.98185,607800000.0
2007-11-22 11:20:00,0.98185,0.9821,0.9812,0.98135,509300000.0
2007-11-22 11:25:00,0.98135,0.982,0.9812,0.9817,548600000.0
2007-11-22 11:30:00,0.98185,0.98245,0.9816,0.9817,727350001.0
2007-11-22 11:35:00,0.9817,0.9818,0.98125,0.98125,671399999.0
2007-11-22 11:40:00,0.98125,0.9821,0.98125,0.9819,408400000.0
2007-11-22 11:45:00,0.98195,0.9822,0.98155,0.9819,169400000.0
2007-11-22 11:50:00,0.9819,0.98235,0.98165,0.982,474300000.0
2007-11-22 11:55:00,0.98195,0.9827,0.98195,0.98265,347600000.0
2007-11-22 12:00:00,0.98265,0.9828,0.98235,0.9824,271300000.0
2007-11-22 12:05:00,0.9824,0.9826,0.98225,0.98255,372700000.0
2007-11-22 12:10:00,0.98255,0.98355,0.98255,0.983,1549599998.0
2007-11-22 12:15:00,0.983,0.9835,0.9827,0.9834,1118599996.0
2007-11-22 12:20:00,0.9834,0.9834,0.98255,0.98265,1550500006.0
2007-11-22 12:25:00,0.9827,0.98305,0.9826,0.983,429000000.0
2007-11-22 12:30:00,0.98295,0.98305,0.98265,0.98275,567300000.0
2007-11-22 12:35:00,0.98275,0.98355,0.98265,0.98275,1323500001.0
2007-11-22 12:40:00,0.98275,0.9835,0.9827,0.9827,636699999.0
2007-11-22 12:45:00,0.9827,0.98295,0.98215,0.98265,969700006.0
2007-11-22 12:50:00,0.98235,0.98335,0.98185,0.983,1587899992.0
2007-11-22 12:55:00,0.9831,0.98315,0.9827,0.9831,941000004.0
2007-11-22 13:00:00,0.9831,0.9833,0.98295,0.9831,546300002.0
2007-11-22 13:05:00,0.9831,0.9834,0.98295,0.98295,713500006.0
2007-11-22 13:10:00,0.98295,0.9833,0.9829,0.983,779100000.0
2007-11-22 13:15:00,0.983,0.98305,0.98265,0.98305,634999998.0
2007-11-22 13:20:00,0.98305,0.98305,0.9828,0.983,316200000.0
2007-11-22 13:25:00,0.983,0.9831,0.9828,0.9831,295600000.0
2007-11-22 13:30:00,0.9831,0.9831,0.98255,0.9827,420000000.0
2007-11-22 13:35:00,0.9828,0.9831,0.98245,0.9825,188900000.0
2007-11-22 13:40:00,0.98255,0.9828,0.9824,0.9825,121800000.0
2007-11-22 13:45:00,0.98255,0.9831,0.9825,0.98305,619400000.0
2007-11-22 13:50:00,0.98295,0.98305,0.98275,0.983,710800001.0
2007-11-22 13:55:00,0.983,0.986,0.9828,0.9855,2082700003.0
2007-11-22 14:00:00,0.98545,0.98595,0.98365,0.9837,1819600000.0
2007-11-22 14:05:00,0.9837,0.9847,0.98355,0.9842,585300002.0
2007-11-22 14:10:00,0.9842,0.98455,0.98415,0.9845,320300000.0
2007-11-22 14:15:00,0.98445,0.9845,0.98425,0.9844,245700000.0
2007-11-22 14:20:00,0.98445,0.9845,0.98425,0.9844,176800000.0
2007-11-22 14:25:00,0.9844,0.98485,0.9843,0.9846,372300001.0
2007-11-22 14:30:00,0.9846,0.9852,0.98455,0.985,1690200010.0
2007-11-22 14:35:00,0.985,0.98555,0.98495,0.9855,512700000.0
2007-11-22 14:40:00,0.9855,0.98595,0.9854,0.98575,487300000.0
2007-11-22 14:45:00,0.98575,0.9865,0.9856,0.9858,1425599999.0
2007-11-22 14:50:00,0.98595,0.98695,0.98535,0.98695,1040799996.0
2007-11-22 14:55:00,0.987,0.98705,0.9858,0.98655,1517800002.0
2007-11-22 15:00:00,0.9866,0.98725,0.9863,0.987,1106200000.0
2007-11-22 15:05:00,0.987,0.9873,0.98605,0.9861,2569299992.0
2007-11-22 15:10:00,0.9861,0.9866,0.986,0.9863,619400002.0
2007-11-22 15:15:00,0.9863,0.9866,0.9861,0.98615,1138200008.0
2007-11-22 15:20:00,0.9861,0.98625,0.98595,0.986,239700000.0
2007-11-22 15:25:00,0.98595,0.986,0.98545,0.98575,264099999.0
2007-11-22 15:30:00,0.98575,0.98595,0.98505,0.98505,1100000003.0
2007-11-22 15:35:00,0.9852,0.9852,0.984,0.9851,1625200010.0
2007-11-22 15:40:00,0.9847,0.9851,0.98465,0.98495,278500000.0
2007-11-22 15:45:00,0.985,0.9851,0.9847,0.9848,190999999.0
2007-11-22 15:50:00,0.9848,0.9852,0.9847,0.98515,748199998.0
2007-11-22 15:55:00,0.9852,0.98545,0.98515,0.98515,328200000.0
2007-11-22 16:00:00,0.9852,0.98545,0.98485,0.9849,461100000.0
2007-11-22 16:05:00,0.9849,0.9852,0.98465,0.98515,1954899981.0
2007-11-22 16:10:00,0.98515,0.98525,0.98485,0.985,374000000.0
2007-11-22 16:15:00,0.985,0.98555,0.98495,0.9852,643100000.0
2007-11-22 16:20:00,0.9852,0.9853,0.9851,0.98515,83400000.0
2007-11-22 16:25:00,0.98515,0.9853,0.98495,0.9851,174800000.0
2007-11-22 16:30:00,0.9851,0.9852,0.98505,0.9852,205300000.0
2007-11-22 16:35:00,0.9852,0.98525,0.98485,0.98525,234200000.0
2007-11-22 16:40:00,0.9852,0.9855,0.9852,0.9852,210000000.0
2007-11-22 16:45:00,0.9852,0.9853,0.9835,0.98355,807400000.0
2007-11-22 16:50:00,0.98355,0.98395,0.983,0.983,497000000.0
2007-11-22 16:55:00,0.983,0.98495,0.983,0.98455,740700000.0
2007-11-22 17:00:00,0.98425,0.98455,0.98395,0.98435,962100000.0
2007-11-22 17:05:00,0.9844,0.98465,0.98405,0.9841,540400000.0
2007-11-22 17:10:00,0.98405,0.9844,0.98345,0.9841,697900000.0
2007-11-22 17:15:00,0.984,0.9843,0.9838,0.984,291800000.0
2007-11-22 17:20:00,0.984,0.984,0.9834,0.9837,272970000.0
2007-11-22 17:25:00,0.9837,0.9838,0.9831,0.98335,439100000.0
2007-11-22 17:30:00,0.98335,0.9835,0.9833,0.98335,186500000.0
2007-11-22 17:35:00,0.98335,0.9834,0.98315,0.9833,127300000.0
2007-11-22 17:40:00,0.98335,0.9842,0.9833,0.984,573899999.0
2007-11-22 17:45:00,0.984,0.98435,0.98365,0.98415,308000000.0
2007-11-22 17:50:00,0.9843,0.98605,0.98375,0.98505,1776300004.0
2007-11-22 17:55:00,0.98505,0.98805,0.98495,0.9878,2113200001.0
2007-11-22 18:00:00,0.9878,0.98795,0.9861,0.98615,1457600001.0
2007-11-22 18:05:00,0.9861,0.9865,0.98605,0.98645,654400000.0
2007-11-22 18:10:00,0.9865,0.9871,0.98635,0.98635,1122900000.0
2007-11-22 18:15:00,0.98635,0.9866,0.9859,0.98595,753099997.0
2007-11-22 18:20:00,0.98595,0.98595,0.98495,0.9855,1408700001.0
2007-11-22 18:25:00,0.9855,0.9856,0.9852,0.98545,976699993.0
2007-11-22 18:30:00,0.98545,0.9856,0.9853,0.9856,630599995.0
2007-11-22 18:35:00,0.9856,0.98605,0.98545,0.98555,808100005.0
2007-11-22 18:40:00,0.98555,0.9857,0.98525,0.98535,268399998.0
2007-11-22 18:45:00,0.98535,0.9854,0.9852,0.9853,395500000.0
2007-11-22 18:50:00,0.9853,0.9856,0.98525,0.9856,432800002.0
2007-11-22 18:55:00,0.98545,0.9857,0.98445,0.9845,594800000.0
2007-11-22 19:00:00,0.9845,0.9847,0.98365,0.9847,1006400000.0
2007-11-22 19:05:00,0.9847,0.9847,0.98435,0.98455,375600000.0
2007-11-22 19:10:00,0.98455,0.98505,0.98445,0.9849,876999999.0
2007-11-22 19:15:00,0.98495,0.98495,0.9846,0.9846,499100000.0
2007-11-22 19:20:00,0.98465,0.98585,0.98455,0.9858,581800000.0
2007-11-22 19:25:00,0.9858,0.98605,0.9858,0.986,475000000.0
2007-11-22 19:30:00,0.986,0.9865,0.98585,0.98585,882700000.0
2007-11-22 19:35:00,0.98585,0.9865,0.98585,0.9859,342000000.0
2007-11-22 19:40:00,0.9859,0.9862,0.9858,0.986,673400000.0
2007-11-22 19:45:00,0.986,0.986,0.985,0.98545,538800002.0
2007-11-22 19:50:00,0.9855,0.9856,0.98495,0.98525,293200000.0
2007-11-22 19:55:00,0.9851,0.9852,0.98485,0.9852,543000000.0
2007-11-22 20:00:00,0.9852,0.98525,0.9843,0.9846,804099997.0
2007-11-22 20:05:00,0.9846,0.9846,0.98355,0.98365,874600003.0
2007-11-22 20:10:00,0.98365,0.9837,0.9831,0.9831,529000000.0
2007-11-22 20:15:00,0.9831,0.9831,0.9819,0.983,824499999.0
2007-11-22 20:20:00,0.983,0.9838,0.9829,0.98345,895200003.0
2007-11-22 20:25:00,0.98345,0.984,0.98315,0.984,465399999.0
2007-11-22 20:30:00,0.984,0.98405,0.98335,0.98345,102300000.0
2007-11-22 20:35:00,0.98345,0.9837,0.9831,0.9831,597400000.0
2007-11-22 20:40:00,0.9831,0.9836,0.98265,0.98295,826300001.0
2007-11-22 20:45:00,0.98295,0.9832,0.98285,0.9832,85600000.0
2007-11-22 20:50:00,0.9832,0.98345,0.98255,0.98275,289100000.0
2007-11-22 20:55:00,0.98275,0.9832,0.98255,0.983,624399996.0
2007-11-22 21:00:00,0.983,0.983,0.98245,0.9827,333000000.0
2007-11-22 21:05:00,0.9827,0.9828,0.98245,0.9825,177500000.0
2007-11-22 21:10:00,0.9825,0.9827,0.98215,0.9822,374000000.0
2007-11-22 21:15:00,0.9822,0.9823,0.9819,0.98195,492500003.0
2007-11-22 21:20:00,0.98195,0.9823,0.98195,0.98225,258900000.0
2007-11-22 21:25:00,0.9821,0.98255,0.98185,0.98225,196700000.0
2007-11-22 21:30:00,0.98225,0.98275,0.98195,0.98275,428200000.0
2007-11-22 21:35:00,0.9827,0.98295,0.98265,0.9829,244400000.0
2007-11-22 21:40:00,0.98285,0.98295,0.98285,0.98295,119800000.0
2007-11-22 21:45:00,0.98295,0.9834,0.98255,0.9834,528000002.0
2007-11-22 21:50:00,0.98335,0.98405,0.9832,0.98405,452900001.0
2007-11-22 21:55:00,0.98405,0.98435,0.9835,0.9843,467899999.0
2007-11-22 22:00:00,0.9843,0.9848,0.9837,0.9843,923399999.0
2007-11-22 22:05:00,0.9843,0.9845,0.98355,0.9839,889700000.0
2007-11-22 22:10:00,0.9837,0.9838,0.9828,0.9837,378600000.0
2007-11-22 22:15:00,0.9835,0.9837,0.98275,0.9832,623100000.0
2007-11-22 22:20:00,0.9832,0.9841,0.98295,0.9838,490400002.0
2007-11-22 22:25:00,0.9838,0.984,0.9827,0.9837,530400000.0
2007-11-22 22:30:00,0.9837,0.9837,0.98335,0.98355,291500000.0
2007-11-22 22:35:00,0.9836,0.984,0.98345,0.984,530400003.0
2007-11-22 22:40:00,0.9839,0.984,0.9833,0.984,512900000.0
2007-11-22 22:45:00,0.984,0.984,0.9836,0.984,477000000.0
2007-11-22 22:50:00,0.984,0.9844,0.98375,0.98415,400200004.0
2007-11-22 22:55:00,0.98415,0.9845,0.98415,0.9845,296100000.0
2007-11-22 23:00:00,0.9845,0.9847,0.9843,0.98463,757600000.0
2007-11-22 23:05:00,0.98439,0.98477,0.98439,0.9846,674900000.0
2007-11-22 23:10:00,0.98475,0.9855,0.9845,0.9853,330800000.0
2007-11-22 23:15:00,0.9853,0.9853,0.9849,0.98515,1077099994.0
2007-11-22 23:20:00,0.9852,0.9854,0.9849,0.98495,682599998.0
2007-11-22 23:25:00,0.98495,0.9859,0.98485,0.9858,972399998.0
2007-11-22 23:30:00,0.9858,0.9858,0.98505,0.9854,566100000.0
2007-11-22 23:35:00,0.9854,0.9855,0.98495,0.9855,270300000.0
2007-11-22 23:40:00,0.9852,0.9855,0.98485,0.9855,260000000.0
2007-11-22 23:45:00,0.9854,0.9855,0.98505,0.9855,334800000.0
2007-11-22 23:50:00,0.98505,0.9858,0.98505,0.9855,175400000.0
2007-11-22 23:55:00,0.9855,0.9858,0.9854,0.9854,145000000.0
2007-11-23 00:00:00,0.9855,0.9855,0.9846,0.9846,350300000.0
2007-11-23 00:05:00,0.98435,0.9848,0.9843,0.9846,499900000.0
2007-11-23 00:10:00,0.9843,0.9847,0.98421,0.9846,716899990.0
2007-11-23 00:15:00,0.98455,0.9846,0.98438,0.9846,529699999.0
2007-11-23 00:20:00,0.9842,0.98478,0.9842,0.9844,968700000.0
2007-11-23 00:25:00,0.9847,0.9848,0.98424,0.98438,1461400000.0
2007-11-23 00:30:00,0.9846,0.9847,0.98395,0.9843,219800000.0
2007-11-23 00:35:00,0.984,0.9845,0.9838,0.9845,314000002.0
2007-11-23 00:40:00,0.9842,0.9847,0.984,0.9845,580000000.0
2007-11-23 00:45:00,0.9843,0.9847,0.9843,0.98445,263700000.0
2007-11-23 00:50:00,0.98445,0.9847,0.9844,0.9847,193000000.0
2007-11-23 00:55:00,0.98475,0.9848,0.98385,0.9845,254300000.0
2007-11-23 01:00:00,0.9842,0.9845,0.9839,0.9839,513900000.0
2007-11-23 01:05:00,0.9839,0.9845,0.9839,0.9845,254200000.0
2007-11-23 01:10:00,0.9845,0.9846,0.984,0.98455,378800000.0
2007-11-23 01:15:00,0.98455,0.9853,0.98445,0.98525,439700000.0
2007-11-23 01:20:00,0.98525,0.9853,0.9847,0.9849,925800000.0
2007-11-23 01:25:00,0.9849,0.9849,0.9847,0.98485,473000000.0
2007-11-23 01:30:00,0.98485,0.9853,0.9847,0.9849,498000004.0
2007-11-23 01:35:00,0.9849,0.9849,0.98475,0.98485,487600000.0
2007-11-23 01:40:00,0.9848,0.9853,0.98465,0.98475,702300000.0
2007-11-23 01:45:00,0.98475,0.9853,0.9846,0.98475,482699999.0
2007-11-23 01:50:00,0.98475,0.9853,0.98455,0.9848,828400001.0
2007-11-23 01:55:00,0.9851,0.9851,0.9846,0.9848,114600000.0
2007-11-23 02:00:00,0.98485,0.9849,0.9848,0.9849,1146500001.0
2007-11-23 02:05:00,0.9849,0.9853,0.9848,0.9852,934399999.0
2007-11-23 02:10:00,0.9852,0.9854,0.98485,0.9854,224800000.0
2007-11-23 02:15:00,0.98497,0.9854,0.9848,0.9849,398999999.0
2007-11-23 02:20:00,0.98475,0.9852,0.9844,0.9846,1118799997.0
2007-11-23 02:25:00,0.98435,0.98478,0.98421,0.98446,286300000.0
2007-11-23 02:30:00,0.9846,0.9847,0.98455,0.9847,367800000.0
2007-11-23 02:35:00,0.98439,0.98474,0.98435,0.98453,504500000.0
2007-11-23 02:40:00,0.9844,0.9847,0.98406,0.9845,994000000.0
2007-11-23 02:45:00,0.9845,0.9845,0.98395,0.98395,185799999.0
2007-11-23 02:50:00,0.984,0.9842,0.9837,0.9837,221000000.0
2007-11-23 02:55:00,0.9837,0.9838,0.9828,0.9828,941600000.0
2007-11-23 03:00:00,0.9828,0.983,0.9824,0.9825,933899992.0
2007-11-23 03:05:00,0.9825,0.9827,0.9822,0.9825,466999998.0
2007-11-23 03:10:00,0.9824,0.9835,0.9824,0.983,921899999.0
2007-11-23 03:15:00,0.983,0.9835,0.9829,0.983,537200005.0
2007-11-23 03:20:00,0.983,0.98305,0.98245,0.98245,746900000.0
2007-11-23 03:25:00,0.98245,0.9828,0.98175,0.98185,695600005.0
2007-11-23 03:30:00,0.98215,0.9823,0.98145,0.9815,1027300003.0
2007-11-23 03:35:00,0.9815,0.9815,0.98095,0.9814,478600003.0
2007-11-23 03:40:00,0.9814,0.98185,0.98055,0.9813,594700000.0
2007-11-23 03:45:00,0.9813,0.9817,0.98085,0.9817,802100000.0
2007-11-23 03:50:00,0.9817,0.9817,0.98045,0.98055,1937700000.0
2007-11-23 03:55:00,0.98055,0.98115,0.98035,0.98065,765000002.0
2007-11-23 04:00:00,0.98065,0.98105,0.98045,0.9807,479100000.0
2007-11-23 04:05:00,0.9807,0.9813,0.98055,0.98075,491099996.0
2007-11-23 04:10:00,0.98075,0.9811,0.9805,0.98075,695699998.0
2007-11-23 04:15:00,0.98075,0.98095,0.9805,0.9807,75100000.0
2007-11-23 04:20:00,0.9807,0.9808,0.98055,0.9807,194100000.0
2007-11-23 04:25:00,0.9807,0.9809,0.98045,0.98055,387199999.0
2007-11-23 04:30:00,0.9805,0.98085,0.9799,0.98005,727600003.0
2007-11-23 04:35:00,0.98005,0.9803,0.97955,0.97995,169300000.0
2007-11-23 04:40:00,0.97995,0.9801,0.9796,0.9799,333500000.0
2007-11-23 04:45:00,0.9798,0.9802,0.97955,0.9802,259399998.0
2007-11-23 04:50:00,0.9802,0.9807,0.9801,0.9807,391900000.0
2007-11-23 04:55:00,0.9807,0.9807,0.98025,0.98025,197100000.0
2007-11-23 05:00:00,0.98025,0.98045,0.98015,0.9802,248900000.0
2007-11-23 05:05:00,0.9802,0.9802,0.9797,0.9797,152200000.0
2007-11-23 05:10:00,0.97975,0.981,0.9797,0.9804,1164600003.0
2007-11-23 05:15:00,0.9803,0.98095,0.9801,0.9801,805900010.0
2007-11-23 05:20:00,0.98035,0.9804,0.9799,0.98025,88500000.0
2007-11-23 05:25:00,0.9804,0.9806,0.98024,0.98035,149700000.0
2007-11-23 05:30:00,0.98,0.9804,0.97965,0.9804,79200000.0
2007-11-23 05:35:00,0.98015,0.9804,0.97985,0.98035,584500000.0
2007-11-23 05:40:00,0.9804,0.9807,0.98005,0.9807,759900005.0
2007-11-23 05:45:00,0.9807,0.9817,0.98065,0.9808,977800008.0
2007-11-23 05:50:00,0.9808,0.98145,0.98075,0.98125,691100000.0
2007-11-23 05:55:00,0.98105,0.9816,0.981,0.98145,315000000.0
2007-11-23 06:00:00,0.98145,0.98165,0.98125,0.9814,375200000.0
2007-11-23 06:05:00,0.9815,0.9815,0.98125,0.98145,132400000.0
2007-11-23 06:10:00,0.98145,0.98165,0.9812,0.9812,533400002.0
2007-11-23 06:15:00,0.9812,0.9816,0.9806,0.98085,1270800011.0
2007-11-23 06:20:00,0.98085,0.9811,0.9806,0.9807,822700000.0
2007-11-23 06:25:00,0.98065,0.98095,0.9803,0.98085,662500001.0
2007-11-23 06:30:00,0.98085,0.98155,0.98065,0.98095,682000000.0
2007-11-23 06:35:00,0.98095,0.98135,0.98085,0.9809,1027100001.0
2007-11-23 06:40:00,0.9811,0.9811,0.9808,0.98105,388500000.0
2007-11-23 06:45:00,0.98105,0.9817,0.9808,0.9814,283100000.0
2007-11-23 06:50:00,0.9814,0.9814,0.98105,0.98105,540400000.0
2007-11-23 06:55:00,0.98105,0.9817,0.98105,0.9817,122700000.0
2007-11-23 07:00:00,0.9817,0.9824,0.9814,0.9823,962449999.0
2007-11-23 07:05:00,0.9823,0.9827,0.9822,0.98235,1132200000.0
2007-11-23 07:10:00,0.98235,0.98235,0.98205,0.98235,695900004.0
2007-11-23 07:15:00,0.9822,0.9823,0.98205,0.9823,1022200001.0
2007-11-23 07:20:00,0.98225,0.98265,0.982,0.98235,640150000.0
2007-11-23 07:25:00,0.98235,0.9824,0.982,0.98215,529500000.0
2007-11-23 07:30:00,0.98215,0.98225,0.982,0.9821,805299999.0
2007-11-23 07:35:00,0.9821,0.98225,0.98195,0.9821,584700000.0
2007-11-23 07:40:00,0.98205,0.98235,0.98185,0.98235,732300000.0
2007-11-23 07:45:00,0.98235,0.98275,0.98235,0.9826,971300006.0
2007-11-23 07:50:00,0.9826,0.9827,0.98195,0.98215,984600007.0
2007-11-23 07:55:00,0.98215,0.9824,0.982,0.98235,269300000.0
2007-11-23 08:00:00,0.98215,0.9824,0.98205,0.98235,962000004.0
2007-11-23 08:05:00,0.98235,0.98275,0.982,0.98235,598099998.0
2007-11-23 08:10:00,0.98245,0.9826,0.982,0.9824,1354499994.0
2007-11-23 08:15:00,0.98235,0.9833,0.98235,0.9827,307700000.0
2007-11-23 08:20:00,0.9827,0.9835,0.9823,0.98285,842000001.0
2007-11-23 08:25:00,0.98285,0.983,0.98245,0.98265,728400002.0
2007-11-23 08:30:00,0.98265,0.98335,0.9823,0.98325,521100001.0
2007-11-23 08:35:00,0.98325,0.98325,0.9821,0.9824,762300007.0
2007-11-23 08:40:00,0.9824,0.98255,0.98215,0.98215,380100002.0
2007-11-23 08:45:00,0.98215,0.9824,0.9821,0.9824,554500000.0
2007-11-23 08:50:00,0.9824,0.9826,0.982,0.982,246100000.0
2007-11-23 08:55:00,0.9821,0.9823,0.982,0.9821,535499997.0
2007-11-23 09:00:00,0.9821,0.9831,0.9821,0.9831,3069200004.0
2007-11-23 09:05:00,0.9831,0.9835,0.98275,0.98345,462299999.0
2007-11-23 09:10:00,0.9834,0.9857,0.9834,0.9842,1465090000.0
2007-11-23 09:15:00,0.9842,0.9859,0.98405,0.9858,864000000.0
2007-11-23 09:20:00,0.986,0.9868,0.98585,0.98595,850850001.0
2007-11-23 09:25:00,0.986,0.986,0.9845,0.9847,1433600003.0
2007-11-23 09:30:00,0.9847,0.9849,0.98445,0.9849,1160600001.0
2007-11-23 09:35:00,0.9849,0.9849,0.9835,0.98415,650900000.0
2007-11-23 09:40:00,0.9842,0.98465,0.984,0.9842,904899999.0
2007-11-23 09:45:00,0.9842,0.9847,0.98355,0.98365,1364300003.0
2007-11-23 09:50:00,0.98365,0.9843,0.98365,0.98395,819800000.0
2007-11-23 09:55:00,0.9839,0.984,0.98375,0.9839,333200000.0
2007-11-23 10:00:00,0.9837,0.984,0.98365,0.9839,676899999.0
2007-11-23 10:05:00,0.9839,0.9839,0.98355,0.9837,264400000.0
2007-11-23 10:10:00,0.9837,0.98545,0.98365,0.9852,903213138.0
2007-11-23 10:15:00,0.9852,0.9854,0.9841,0.98475,2228299998.0
2007-11-23 10:20:00,0.98475,0.98565,0.98455,0.98465,2542199993.0
2007-11-23 10:25:00,0.9847,0.9855,0.9837,0.9837,995599997.0
2007-11-23 10:30:00,0.9837,0.9838,0.9827,0.9838,1523665696.0
2007-11-23 10:35:00,0.9838,0.98415,0.98355,0.98375,1265399998.0
2007-11-23 10:40:00,0.98375,0.98375,0.9834,0.9836,230000000.0
2007-11-23 10:45:00,0.9836,0.9837,0.9834,0.9836,284299999.0
2007-11-23 10:50:00,0.98345,0.9839,0.98335,0.98365,242400000.0
2007-11-23 10:55:00,0.98365,0.98375,0.98335,0.9836,399100000.0
2007-11-23 11:00:00,0.9836,0.9838,0.983,0.9832,560000000.0
2007-11-23 11:05:00,0.9832,0.98525,0.983,0.98485,2460000007.0
2007-11-23 11:10:00,0.98495,0.98535,0.98485,0.985,559600000.0
2007-11-23 11:15:00,0.985,0.9856,0.98445,0.9856,987799999.0
2007-11-23 11:20:00,0.9856,0.98635,0.98505,0.9861,1007600001.0
2007-11-23 11:25:00,0.9861,0.9872,0.9857,0.9872,1810199997.0
2007-11-23 11:30:00,0.9872,0.98805,0.98695,0.9872,1354499997.0
2007-11-23 11:35:00,0.987,0.987,0.9861,0.9861,989299992.0
2007-11-23 11:40:00,0.9861,0.9865,0.98595,0.98625,562100000.0
2007-11-23 11:45:00,0.98625,0.9866,0.9862,0.9865,765599997.0
2007-11-23 11:50:00,0.9865,0.9865,0.985,0.98505,394270816.0
2007-11-23 11:55:00,0.985,0.98585,0.98485,0.9853,1112299999.0
2007-11-23 12:00:00,0.9853,0.98575,0.9851,0.98515,697299999.0
2007-11-23 12:05:00,0.98515,0.9857,0.98495,0.9856,256099999.0
2007-11-23 12:10:00,0.9856,0.9859,0.9854,0.9858,628600000.0
2007-11-23 12:15:00,0.9858,0.98595,0.98565,0.9857,198300000.0
2007-11-23 12:20:00,0.98565,0.9861,0.98545,0.9861,773699994.0
2007-11-23 12:25:00,0.9861,0.98675,0.98605,0.9866,968500003.0
2007-11-23 12:30:00,0.9866,0.9868,0.98615,0.98645,1098400001.0
2007-11-23 12:35:00,0.98645,0.98705,0.9864,0.9864,1307300004.0
2007-11-23 12:40:00,0.98645,0.9865,0.98605,0.98635,487300000.0
2007-11-23 12:45:00,0.98635,0.9867,0.986,0.9861,681600007.0
2007-11-23 12:50:00,0.9861,0.98665,0.986,0.9862,836700008.0
2007-11-23 12:55:00,0.9862,0.9864,0.9862,0.9864,517200000.0
2007-11-23 13:00:00,0.9864,0.9865,0.98605,0.98605,1496600002.0
2007-11-23 13:05:00,0.98605,0.9861,0.98555,0.9858,807400000.0
2007-11-23 13:10:00,0.9858,0.986,0.98565,0.9858,50600000.0
2007-11-23 13:15:00,0.9859,0.9859,0.98545,0.9857,447100000.0
2007-11-23 13:20:00,0.9857,0.9857,0.98475,0.98505,695200000.0
2007-11-23 13:25:00,0.98545,0.9862,0.98505,0.9859,749799997.0
2007-11-23 13:30:00,0.98585,0.98595,0.98505,0.9851,539400000.0
2007-11-23 13:35:00,0.9851,0.986,0.985,0.98595,519800000.0
2007-11-23 13:40:00,0.98595,0.98615,0.98495,0.9851,716100003.0
2007-11-23 13:45:00,0.9852,0.9858,0.98505,0.9857,239200000.0
2007-11-23 13:50:00,0.9857,0.9861,0.9856,0.98585,190000000.0
2007-11-23 13:55:00,0.9859,0.9859,0.98545,0.9856,701699995.0
2007-11-23 14:00:00,0.9856,0.9858,0.98505,0.98515,618100001.0
2007-11-23 14:05:00,0.98515,0.98545,0.9851,0.98515,581700000.0
2007-11-23 14:10:00,0.9852,0.9854,0.9851,0.98535,468500000.0
2007-11-23 14:15:00,0.9853,0.9856,0.98525,0.98535,315550000.0
2007-11-23 14:20:00,0.98535,0.9855,0.98535,0.9855,260400000.0
2007-11-23 14:25:00,0.9855,0.98555,0.98525,0.98535,427000000.0
2007-11-23 14:30:00,0.98535,0.9855,0.9852,0.9855,336700000.0
2007-11-23 14:35:00,0.9855,0.9855,0.98535,0.9855,110400000.0
2007-11-23 14:40:00,0.9855,0.98555,0.9854,0.98545,189600000.0
2007-11-23 14:45:00,0.9854,0.9866,0.9854,0.9863,423100000.0
2007-11-23 14:50:00,0.9863,0.9863,0.9854,0.98565,605200002.0
2007-11-23 14:55:00,0.98565,0.986,0.9856,0.9858,530400000.0
2007-11-23 15:00:00,0.9858,0.98585,0.9855,0.9857,618600000.0
2007-11-23 15:05:00,0.9857,0.9861,0.9852,0.986,973500000.0
2007-11-23 15:10:00,0.98595,0.987,0.98595,0.9868,843500000.0
2007-11-23 15:15:00,0.9868,0.9878,0.9868,0.9873,889700000.0
2007-11-23 15:20:00,0.9873,0.98805,0.9872,0.988,635000000.0
2007-11-23 15:25:00,0.988,0.9883,0.9875,0.9877,717200001.0
2007-11-23 15:30:00,0.9877,0.9887,0.9877,0.98825,1606900000.0
2007-11-23 15:35:00,0.9883,0.9886,0.98785,0.9884,935700000.0
2007-11-23 15:40:00,0.9884,0.98885,0.9882,0.98875,804000000.0
2007-11-23 15:45:00,0.98875,0.98885,0.98855,0.9887,1045000000.0
2007-11-23 15:50:00,0.9887,0.989,0.98765,0.98795,1232700000.0
2007-11-23 15:55:00,0.98795,0.9888,0.9879,0.9883,907200001.0
2007-11-23 16:00:00,0.9883,0.9883,0.98745,0.9877,789500000.0
2007-11-23 16:05:00,0.9877,0.9879,0.98705,0.98705,1017600000.0
2007-11-23 16:10:00,0.9871,0.9874,0.98705,0.98735,584700000.0
2007-11-23 16:15:00,0.9874,0.9878,0.9869,0.9871,832300000.0
2007-11-23 16:20:00,0.9871,0.9871,0.9869,0.9871,603099999.0
2007-11-23 16:25:00,0.9871,0.98785,0.98695,0.9878,921800000.0
2007-11-23 16:30:00,0.9878,0.9878,0.9866,0.9869,1316500000.0
2007-11-23 16:35:00,0.9869,0.9874,0.98675,0.987,2064400000.0
2007-11-23 16:40:00,0.987,0.9871,0.9868,0.9871,575097365.0
2007-11-23 16:45:00,0.9871,0.9876,0.98685,0.9874,1089400000.0
2007-11-23 16:50:00,0.98735,0.98805,0.98735,0.988,940350000.0
2007-11-23 16:55:00,0.988,0.98935,0.98785,0.98925,1539600002.0
2007-11-23 17:00:00,0.98925,0.98925,0.98835,0.9885,908790751.0
2007-11-23 17:05:00,0.9885,0.98875,0.9882,0.9885,788400000.0
2007-11-23 17:10:00,0.9885,0.9889,0.98845,0.98875,664200000.0
2007-11-23 17:15:00,0.98875,0.98875,0.98815,0.9882,976639766.0
2007-11-23 17:20:00,0.9882,0.9883,0.98795,0.9882,649500000.0
2007-11-23 17:25:00,0.9883,0.98835,0.98775,0.98785,940900000.0
2007-11-23 17:30:00,0.98785,0.9882,0.98775,0.9879,1396900001.0
2007-11-23 17:35:00,0.9879,0.9882,0.9878,0.98795,1378799999.0
2007-11-23 17:40:00,0.98795,0.9884,0.9878,0.98835,976600002.0
2007-11-23 17:45:00,0.9884,0.9896,0.98835,0.98935,1468600002.0
2007-11-23 17:50:00,0.9893,0.9898,0.9893,0.9895,1199000000.0
2007-11-23 17:55:00,0.9895,0.98965,0.98895,0.98955,977800000.0
2007-11-23 18:00:00,0.98955,0.9896,0.988,0.988,2019450000.0
2007-11-23 18:05:00,0.988,0.9882,0.9879,0.9882,1022300000.0
2007-11-23 18:10:00,0.9882,0.9882,0.98765,0.98785,928400000.0
2007-11-23 18:15:00,0.98785,0.98795,0.9875,0.9877,1472100000.0
2007-11-23 18:20:00,0.9877,0.98785,0.9875,0.98755,1110000001.0
2007-11-23 18:25:00,0.9876,0.98785,0.98755,0.9878,1069600001.0
2007-11-23 18:30:00,0.9878,0.98845,0.9877,0.9884,972100006.0
2007-11-23 18:35:00,0.9884,0.98865,0.98815,0.9882,1075999999.0
2007-11-23 18:40:00,0.9882,0.9883,0.98755,0.9877,1052500000.0
2007-11-23 18:45:00,0.9877,0.9878,0.9868,0.98695,1016200000.0
2007-11-23 18:50:00,0.9869,0.98725,0.9868,0.9869,678200000.0
2007-11-23 18:55:00,0.9869,0.98875,0.98655,0.98875,1410600006.0
2007-11-23 19:00:00,0.98875,0.989,0.9882,0.9883,1115900000.0
2007-11-23 19:05:00,0.9883,0.989,0.98815,0.9887,894700000.0
2007-11-23 19:10:00,0.9887,0.9887,0.9879,0.98795,412100000.0
2007-11-23 19:15:00,0.988,0.988,0.9876,0.9877,493000000.0
2007-11-23 19:20:00,0.9877,0.98805,0.98755,0.9879,495500000.0
2007-11-23 19:25:00,0.9879,0.98805,0.9868,0.9868,1239900001.0
2007-11-23 19:30:00,0.98685,0.9873,0.9865,0.98655,973300000.0
2007-11-23 19:35:00,0.98655,0.98655,0.98555,0.9858,1079500000.0
2007-11-23 19:40:00,0.9858,0.9863,0.9858,0.9858,535500000.0
2007-11-23 19:45:00,0.9858,0.986,0.9855,0.9859,867500001.0
2007-11-23 19:50:00,0.9859,0.98625,0.9859,0.98625,608800000.0
2007-11-23 19:55:00,0.98625,0.9864,0.9855,0.986,1974300001.0
2007-11-23 20:00:00,0.986,0.9862,0.9859,0.98615,772400000.0
2007-11-23 20:05:00,0.98615,0.98645,0.986,0.9862,475900000.0
2007-11-23 20:10:00,0.9862,0.98645,0.98605,0.9862,321400000.0
2007-11-23 20:15:00,0.9862,0.9865,0.98595,0.9865,350299997.0
2007-11-23 20:20:00,0.9865,0.98665,0.98625,0.98625,423100000.0
2007-11-23 20:25:00,0.9863,0.9865,0.9861,0.9861,265200000.0
2007-11-23 20:30:00,0.9861,0.98645,0.9857,0.9863,744400006.0
2007-11-23 20:35:00,0.9863,0.98655,0.986,0.9863,354200000.0
2007-11-23 20:40:00,0.9863,0.9865,0.9861,0.98645,314200000.0
2007-11-23 20:45:00,0.98645,0.98725,0.9861,0.98695,464799998.0
2007-11-23 20:50:00,0.987,0.9885,0.98695,0.98815,1168300002.0
2007-11-23 20:55:00,0.98815,0.9885,0.98775,0.98795,712199998.0
2007-11-23 21:00:00,0.98795,0.98825,0.98785,0.98825,396100001.0
2007-11-23 21:05:00,0.98825,0.98825,0.98765,0.9881,288900000.0
2007-11-23 21:10:00,0.988,0.9884,0.9878,0.98805,1034199995.0
2007-11-23 21:15:00,0.98805,0.98855,0.988,0.9885,583400001.0
2007-11-23 21:20:00,0.9885,0.98965,0.98825,0.98925,1432900002.0
2007-11-23 21:25:00,0.98925,0.9898,0.98925,0.9894,551400003.0
2007-11-23 21:30:00,0.9894,0.9894,0.98905,0.9892,595800014.0
2007-11-23 21:35:00,0.9892,0.98935,0.989,0.9891,346999999.0
2007-11-23 21:40:00,0.9891,0.98935,0.989,0.9893,280100002.0
2007-11-23 21:45:00,0.9893,0.9893,0.98895,0.9891,314700000.0
2007-11-23 21:50:00,0.9891,0.98935,0.9888,0.98895,491300009.0
2007-11-23 21:55:00,0.98885,0.9893,0.98885,0.9891,328000004.0
2007-11-23 22:00:00,0.98895,0.9892,0.98875,0.9892,413499996.0
2007-11-23 22:05:00,0.989,0.9893,0.9888,0.98925,136500000.0
2007-11-23 22:10:00,0.98925,0.98935,0.98895,0.9893,163700000.0
2007-11-23 22:15:00,0.9893,0.98945,0.98915,0.9894,281400000.0
2007-11-23 22:20:00,0.9894,0.98945,0.989,0.989,163000000.0
2007-11-23 22:25:00,0.98935,0.9895,0.9889,0.9892,115200000.0
2007-11-23 22:30:00,0.98915,0.9894,0.989,0.9893,240700000.0
2007-11-23 22:35:00,0.9893,0.9895,0.9891,0.9895,263300000.0
2007-11-23 22:40:00,0.9895,0.9897,0.9892,0.98935,650799998.0
2007-11-23 22:45:00,0.9894,0.9894,0.9892,0.9892,700300002.0
2007-11-23 22:50:00,0.9893,0.9894,0.9892,0.9893,659899997.0
2007-11-23 22:55:00,0.9893,0.9894,0.989,0.989,573100002.0
2007-11-23 23:00:00,0.9894,0.9894,0.98883,0.98921,933599998.0
2007-11-23 23:05:00,0.98917,0.98935,0.98876,0.98911,1232499998.0
2007-11-23 23:10:00,0.98915,0.98925,0.98896,0.98902,632999998.0
2007-11-23 23:15:00,0.98898,0.98939,0.98886,0.98892,1070899999.0
2007-11-23 23:20:00,0.98892,0.98894,0.98853,0.98878,778699999.0
2007-11-23 23:25:00,0.98875,0.98925,0.98852,0.98905,825999997.0
2007-11-23 23:30:00,0.98906,0.9893,0.98874,0.98902,691600001.0
2007-11-23 23:35:00,0.98908,0.9892,0.98874,0.98875,1634099998.0
2007-11-23 23:40:00,0.98883,0.98908,0.98823,0.98836,1835199997.0
2007-11-23 23:45:00,0.98832,0.98872,0.98719,0.98742,1707099993.0
2007-11-23 23:50:00,0.98754,0.98819,0.98751,0.98776,1367999998.0
2007-11-23 23:55:00,0.98774,0.98788,0.9875,0.98765,1580399995.0
2007-11-26 00:00:00,0.9862,0.9864,0.9862,0.9864,101400000.0
2007-11-26 00:05:00,0.9863,0.9864,0.9862,0.9864,101400000.0
2007-11-26 00:10:00,0.9865,0.9866,0.9865,0.9866,67600000.0
2007-11-26 00:20:00,0.9863,0.9864,0.9859,0.986,169000000.0
2007-11-26 00:25:00,0.9861,0.9861,0.9854,0.9855,101400000.0
2007-11-26 00:30:00,0.9851,0.9851,0.9845,0.9845,169000000.0
2007-11-26 00:35:00,0.9844,0.9846,0.9844,0.9845,135200000.0
2007-11-26 00:40:00,0.9846,0.9847,0.9843,0.9845,101400000.0
2007-11-26 00:45:00,0.9846,0.9846,0.9845,0.9845,101400000.0
2007-11-26 00:50:00,0.9846,0.9849,0.9845,0.9848,101400000.0
2007-11-26 00:55:00,0.9849,0.9859,0.9849,0.9855,169000000.0
2007-11-26 01:00:00,0.9857,0.9857,0.9855,0.9857,101400000.0
2007-11-26 01:05:00,0.9856,0.9856,0.9854,0.9856,67600000.0
2007-11-26 01:20:00,0.9855,0.9855,0.985,0.985,101400000.0
2007-11-26 01:25:00,0.9848,0.9852,0.9843,0.9847,169000000.0
2007-11-26 01:30:00,0.9848,0.9849,0.9846,0.9849,169000000.0
2007-11-26 01:35:00,0.9848,0.9852,0.9848,0.9849,67600000.0
2007-11-26 01:45:00,0.985,0.985,0.9848,0.985,101400000.0
2007-11-26 01:50:00,0.9849,0.9853,0.9847,0.9852,101400000.0
2007-11-26 01:55:00,0.9854,0.9856,0.985,0.9853,33800000.0
2007-11-26 02:00:00,0.98555,0.98575,0.98505,0.98565,424100000.0
2007-11-26 02:05:00,0.98565,0.98565,0.9854,0.9855,284100000.0
2007-11-26 02:10:00,0.9855,0.9855,0.9854,0.98545,211800000.0
2007-11-26 02:15:00,0.9855,0.98565,0.9854,0.9856,190400000.0
2007-11-26 02:20:00,0.98565,0.98565,0.98505,0.98505,699399995.0
2007-11-26 02:25:00,0.98505,0.9852,0.98435,0.98465,975899998.0
2007-11-26 02:30:00,0.98465,0.98515,0.9846,0.9848,516500000.0
2007-11-26 02:35:00,0.9849,0.98515,0.9848,0.985,468799999.0
2007-11-26 02:40:00,0.985,0.985,0.9848,0.9849,274500000.0
2007-11-26 02:45:00,0.985,0.98505,0.9848,0.98505,488900000.0
2007-11-26 02:50:00,0.9849,0.98545,0.9846,0.98545,660100000.0
2007-11-26 02:55:00,0.98545,0.9855,0.98505,0.98525,589100000.0
2007-11-26 03:00:00,0.98525,0.9862,0.98505,0.98575,1084000000.0
2007-11-26 03:05:00,0.98575,0.98575,0.9855,0.98565,496700000.0
2007-11-26 03:10:00,0.98565,0.98605,0.9855,0.986,475100000.0
2007-11-26 03:15:00,0.986,0.986,0.9859,0.98595,260800000.0
2007-11-26 03:20:00,0.986,0.98605,0.98585,0.986,326900000.0
2007-11-26 03:25:00,0.986,0.986,0.98565,0.98585,251200000.0
2007-11-26 03:30:00,0.9858,0.98605,0.9857,0.98595,348700000.0
2007-11-26 03:35:00,0.9859,0.9862,0.9859,0.9861,397600000.0
2007-11-26 03:40:00,0.986,0.9866,0.986,0.98635,492000000.0
2007-11-26 03:45:00,0.9863,0.9866,0.9863,0.98645,342400000.0
2007-11-26 03:50:00,0.9864,0.98655,0.9862,0.9863,438600000.0
2007-11-26 03:55:00,0.9863,0.9863,0.986,0.9861,227500000.0
2007-11-26 04:00:00,0.986,0.9861,0.9851,0.98515,1386699996.0
2007-11-26 04:05:00,0.98515,0.9853,0.985,0.98515,808900000.0
2007-11-26 04:10:00,0.98515,0.98525,0.98475,0.9852,320900000.0
2007-11-26 04:15:00,0.9852,0.98545,0.98505,0.9852,1048900000.0
2007-11-26 04:20:00,0.98525,0.9854,0.985,0.985,571000000.0
2007-11-26 04:25:00,0.985,0.9856,0.985,0.9856,1040700004.0
2007-11-26 04:30:00,0.9856,0.98575,0.9856,0.98565,519600002.0
2007-11-26 04:35:00,0.9857,0.986,0.9856,0.9857,331200006.0
2007-11-26 04:40:00,0.9857,0.98595,0.9856,0.9859,545199998.0
2007-11-26 04:45:00,0.9859,0.9859,0.9856,0.9857,293700000.0
2007-11-26 04:50:00,0.9857,0.98585,0.9856,0.9857,413300000.0
2007-11-26 04:55:00,0.98575,0.9858,0.9856,0.98565,164000000.0
2007-11-26 05:00:00,0.98565,0.9861,0.9848,0.9848,2600499984.0
2007-11-26 05:05:00,0.98485,0.9852,0.98335,0.9839,2975699990.0
2007-11-26 05:10:00,0.98405,0.98475,0.98365,0.98465,2084100001.0
2007-11-26 05:15:00,0.98465,0.98465,0.9832,0.98385,2253799996.0
2007-11-26 05:20:00,0.98385,0.9843,0.9837,0.98395,1425599993.0
2007-11-26 05:25:00,0.98395,0.98425,0.9839,0.9841,780299995.0
2007-11-26 05:30:00,0.98415,0.985,0.9839,0.98475,722399999.0
2007-11-26 05:35:00,0.98475,0.9848,0.9845,0.98455,134900000.0
2007-11-26 05:40:00,0.98455,0.98455,0.9844,0.9845,646500002.0
2007-11-26 05:45:00,0.9845,0.98455,0.9844,0.9844,776200001.0
2007-11-26 05:50:00,0.98445,0.9845,0.98425,0.98425,333500000.0
2007-11-26 05:55:00,0.9843,0.9853,0.9843,0.98445,353400000.0
2007-11-26 06:00:00,0.9853,0.9853,0.9843,0.9845,223200000.0
2007-11-26 06:05:00,0.9845,0.98485,0.98425,0.9847,330299999.0
2007-11-26 06:10:00,0.9847,0.9849,0.9845,0.9846,146800000.0
2007-11-26 06:15:00,0.9846,0.9847,0.9845,0.9847,93700000.0
2007-11-26 06:20:00,0.98455,0.9848,0.98445,0.9845,230400000.0
2007-11-26 06:25:00,0.9845,0.98485,0.98435,0.9845,293000000.0
2007-11-26 06:30:00,0.98455,0.9854,0.9845,0.98455,467700000.0
2007-11-26 06:35:00,0.98455,0.98455,0.98395,0.9843,500599996.0
2007-11-26 06:40:00,0.9843,0.9843,0.984,0.984,35400000.0
2007-11-26 06:45:00,0.984,0.9845,0.9839,0.9842,256300000.0
2007-11-26 06:50:00,0.9842,0.98445,0.98395,0.98405,297600000.0
2007-11-26 06:55:00,0.98405,0.9841,0.9838,0.98395,152800000.0
2007-11-26 07:00:00,0.98395,0.9843,0.9837,0.98375,385400000.0
2007-11-26 07:05:00,0.98375,0.9846,0.98375,0.98425,700000003.0
2007-11-26 07:10:00,0.98425,0.9845,0.9842,0.9845,264300000.0
2007-11-26 07:15:00,0.9846,0.9846,0.98425,0.98425,182500002.0
2007-11-26 07:20:00,0.98425,0.98485,0.98425,0.98485,585400004.0
2007-11-26 07:25:00,0.9847,0.9853,0.9847,0.98515,477100000.0
2007-11-26 07:30:00,0.98515,0.9854,0.98455,0.9847,394100000.0
2007-11-26 07:35:00,0.9847,0.9848,0.98455,0.9847,240600000.0
2007-11-26 07:40:00,0.9847,0.98525,0.9839,0.9841,580399999.0
2007-11-26 07:45:00,0.9841,0.98455,0.98385,0.98455,363100000.0
2007-11-26 07:50:00,0.98455,0.9846,0.984,0.98405,220200000.0
2007-11-26 07:55:00,0.98405,0.9843,0.98395,0.984,211700000.0
2007-11-26 08:00:00,0.984,0.984,0.98355,0.9836,849800000.0
2007-11-26 08:05:00,0.9836,0.9836,0.9835,0.9836,195200001.0
2007-11-26 08:10:00,0.98355,0.98395,0.98335,0.98355,490100000.0
2007-11-26 08:15:00,0.98355,0.9838,0.9835,0.9837,409200002.0
2007-11-26 08:20:00,0.98355,0.98385,0.9835,0.9838,275400000.0
2007-11-26 08:25:00,0.9838,0.98405,0.98355,0.9837,211799999.0
2007-11-26 08:30:00,0.9837,0.98405,0.9836,0.98385,185500000.0
2007-11-26 08:35:00,0.98385,0.98405,0.98305,0.9831,431099990.0
2007-11-26 08:40:00,0.9831,0.98345,0.983,0.98335,300500000.0
2007-11-26 08:45:00,0.98335,0.9838,0.983,0.9836,187400000.0
2007-11-26 08:50:00,0.9836,0.98405,0.98345,0.9838,597300000.0
2007-11-26 08:55:00,0.9838,0.9841,0.9838,0.984,320700000.0
2007-11-26 09:00:00,0.98405,0.98425,0.98375,0.9838,1048200000.0
2007-11-26 09:05:00,0.9838,0.9838,0.983,0.9834,585700000.0
2007-11-26 09:10:00,0.9834,0.9834,0.983,0.98305,277500000.0
2007-11-26 09:15:00,0.98305,0.98405,0.98305,0.9834,709900000.0
2007-11-26 09:20:00,0.9834,0.9835,0.98315,0.9834,349499999.0
2007-11-26 09:25:00,0.98335,0.9835,0.983,0.9835,471200000.0
2007-11-26 09:30:00,0.9835,0.9835,0.98325,0.9834,489499995.0
2007-11-26 09:35:00,0.9834,0.9836,0.98285,0.9831,417099996.0
2007-11-26 09:40:00,0.9831,0.9833,0.9816,0.98215,705403180.0
2007-11-26 09:45:00,0.9822,0.98305,0.9821,0.98235,998300004.0
2007-11-26 09:50:00,0.98235,0.98245,0.9816,0.98205,620200000.0
2007-11-26 09:55:00,0.9821,0.9821,0.98185,0.982,296500000.0
2007-11-26 10:00:00,0.982,0.982,0.9817,0.9817,674500000.0
2007-11-26 10:05:00,0.9817,0.98205,0.98165,0.982,806700000.0
2007-11-26 10:10:00,0.98195,0.98225,0.98195,0.98215,766300001.0
2007-11-26 10:15:00,0.98215,0.9824,0.98185,0.9824,800300001.0
2007-11-26 10:20:00,0.9824,0.9828,0.98215,0.9825,840000000.0
2007-11-26 10:25:00,0.98245,0.9825,0.98175,0.9818,1155400004.0
2007-11-26 10:30:00,0.9818,0.98185,0.9812,0.9812,1311299996.0
2007-11-26 10:35:00,0.98125,0.98145,0.98105,0.9814,1074899996.0
2007-11-26 10:40:00,0.98145,0.9823,0.98135,0.9815,917000001.0
2007-11-26 10:45:00,0.98145,0.98215,0.9814,0.9816,625399998.0
2007-11-26 10:50:00,0.98165,0.9821,0.9816,0.9817,1026900002.0
2007-11-26 10:55:00,0.9817,0.98195,0.98155,0.9819,229200000.0
2007-11-26 11:00:00,0.9819,0.98205,0.98105,0.98135,516798133.0
2007-11-26 11:05:00,0.98135,0.9814,0.9811,0.9814,259500000.0
2007-11-26 11:10:00,0.9814,0.9818,0.9812,0.98155,486000000.0
2007-11-26 11:15:00,0.98155,0.98195,0.98105,0.98115,234500000.0
2007-11-26 11:20:00,0.98115,0.98195,0.98105,0.98175,687799999.0
2007-11-26 11:25:00,0.98175,0.98175,0.9812,0.9815,281100000.0
2007-11-26 11:30:00,0.9815,0.9816,0.98125,0.9816,226100000.0
2007-11-26 11:35:00,0.9816,0.9816,0.98095,0.98095,558700000.0
2007-11-26 11:40:00,0.98095,0.98125,0.98055,0.9806,662900002.0
2007-11-26 11:45:00,0.9806,0.98075,0.98055,0.98065,448300000.0
2007-11-26 11:50:00,0.98065,0.98065,0.9804,0.98045,571199999.0
2007-11-26 11:55:00,0.98045,0.98055,0.98,0.9801,878399999.0
2007-11-26 12:00:00,0.9801,0.98045,0.9801,0.9804,686800000.0
2007-11-26 12:05:00,0.9804,0.9805,0.9802,0.98045,651099999.0
2007-11-26 12:10:00,0.98045,0.9805,0.9799,0.98005,862300000.0
2007-11-26 12:15:00,0.98005,0.98145,0.98005,0.98125,482300000.0
2007-11-26 12:20:00,0.98125,0.98165,0.98125,0.98155,446400000.0
2007-11-26 12:25:00,0.98155,0.9817,0.9814,0.98165,558000000.0
2007-11-26 12:30:00,0.9817,0.98235,0.98145,0.9818,1168399997.0
2007-11-26 12:35:00,0.9818,0.98235,0.98175,0.98215,634600000.0
2007-11-26 12:40:00,0.9821,0.98325,0.9818,0.98275,614999995.0
2007-11-26 12:45:00,0.98275,0.98275,0.98195,0.9825,443600000.0
2007-11-26 12:50:00,0.9825,0.9825,0.981,0.9815,898699998.0
2007-11-26 12:55:00,0.9815,0.982,0.98135,0.982,549900000.0
2007-11-26 13:00:00,0.98195,0.982,0.9813,0.98135,469800001.0
2007-11-26 13:05:00,0.98135,0.98145,0.98105,0.9811,666099999.0
2007-11-26 13:10:00,0.9811,0.9811,0.98045,0.9809,737700000.0
2007-11-26 13:15:00,0.9809,0.98105,0.9807,0.9809,843700002.0
2007-11-26 13:20:00,0.9809,0.981,0.9809,0.981,750299998.0
2007-11-26 13:25:00,0.981,0.98105,0.98085,0.981,634103893.0
2007-11-26 13:30:00,0.981,0.9815,0.9809,0.9813,673103894.0
2007-11-26 13:35:00,0.9814,0.98155,0.9812,0.9814,623700000.0
2007-11-26 13:40:00,0.9814,0.98175,0.98115,0.9815,776599995.0
2007-11-26 13:45:00,0.9815,0.98175,0.9814,0.98165,653400000.0
2007-11-26 13:50:00,0.9817,0.98175,0.9814,0.98155,917600000.0
2007-11-26 13:55:00,0.98155,0.98185,0.98135,0.98185,649500000.0
2007-11-26 14:00:00,0.98185,0.98185,0.98125,0.9817,825700000.0
2007-11-26 14:05:00,0.9817,0.98175,0.9815,0.98155,652800000.0
2007-11-26 14:10:00,0.98155,0.9818,0.98145,0.9817,562300000.0
2007-11-26 14:15:00,0.9817,0.98265,0.98145,0.9826,1108800000.0
2007-11-26 14:20:00,0.98255,0.9831,0.98255,0.983,991100008.0
2007-11-26 14:25:00,0.983,0.9839,0.983,0.9835,847300000.0
2007-11-26 14:30:00,0.9835,0.984,0.9834,0.9839,459800000.0
2007-11-26 14:35:00,0.9839,0.9839,0.98355,0.98375,526900001.0
2007-11-26 14:40:00,0.98375,0.98435,0.9836,0.9843,509500000.0
2007-11-26 14:45:00,0.98435,0.98505,0.98395,0.98485,961099996.0
2007-11-26 14:50:00,0.98485,0.9857,0.9847,0.9854,1167600000.0
2007-11-26 14:55:00,0.9854,0.98695,0.9854,0.98675,645600000.0
2007-11-26 15:00:00,0.98675,0.98695,0.9866,0.98665,748400000.0
2007-11-26 15:05:00,0.9867,0.98675,0.98615,0.98625,501100000.0
2007-11-26 15:10:00,0.9863,0.9863,0.9855,0.9856,823100000.0
2007-11-26 15:15:00,0.9856,0.98585,0.98555,0.9857,1200400000.0
2007-11-26 15:20:00,0.9857,0.9862,0.98565,0.9861,883600000.0
2007-11-26 15:25:00,0.98605,0.98635,0.9859,0.9861,695967637.0
2007-11-26 15:30:00,0.98615,0.98635,0.9861,0.9862,396100000.0
2007-11-26 15:35:00,0.9862,0.987,0.9862,0.98685,1092200000.0
2007-11-26 15:40:00,0.98685,0.9875,0.98685,0.9873,1027392406.0
2007-11-26 15:45:00,0.98735,0.98785,0.9873,0.9875,967699999.0
2007-11-26 15:50:00,0.9877,0.98775,0.9866,0.98695,999100000.0
2007-11-26 15:55:00,0.9869,0.98715,0.9868,0.98685,837700000.0
2007-11-26 16:00:00,0.98685,0.9872,0.9868,0.98695,725999998.0
2007-11-26 16:05:00,0.98695,0.9872,0.98645,0.9865,2843500001.0
2007-11-26 16:10:00,0.9865,0.98715,0.9862,0.98685,3076900000.0
2007-11-26 16:15:00,0.98685,0.98695,0.98625,0.98645,2812299996.0
2007-11-26 16:20:00,0.98645,0.98665,0.98625,0.9865,2240000000.0
2007-11-26 16:25:00,0.9865,0.9866,0.98605,0.9865,3564899999.0
2007-11-26 16:30:00,0.9865,0.98695,0.98625,0.98665,3672199971.0
2007-11-26 16:35:00,0.98665,0.98715,0.9865,0.98655,1033000000.0
2007-11-26 16:40:00,0.98655,0.98715,0.98645,0.98675,2616299999.0
2007-11-26 16:45:00,0.98675,0.9868,0.98645,0.98655,3605850000.0
2007-11-26 16:50:00,0.98655,0.98745,0.98645,0.9867,4215500004.0
2007-11-26 16:55:00,0.9867,0.98715,0.98645,0.98645,3730700003.0
2007-11-26 17:00:00,0.98645,0.987,0.98645,0.98685,3587000020.0
2007-11-26 17:05:00,0.98685,0.98715,0.98675,0.98675,2551750000.0
2007-11-26 17:10:00,0.98675,0.98735,0.98675,0.98715,1394200000.0
2007-11-26 17:15:00,0.98715,0.98735,0.987,0.9871,2760250000.0
2007-11-26 17:20:00,0.9871,0.98725,0.98675,0.9868,2966700000.0
2007-11-26 17:25:00,0.9868,0.98695,0.9867,0.98695,4929599999.0
2007-11-26 17:30:00,0.98695,0.9875,0.9867,0.9868,3230800000.0
2007-11-26 17:35:00,0.9868,0.98685,0.9864,0.98665,5155500002.0
2007-11-26 17:40:00,0.9866,0.9871,0.9866,0.98695,3532299999.0
2007-11-26 17:45:00,0.987,0.9871,0.9868,0.98705,3596949968.0
2007-11-26 17:50:00,0.98705,0.98765,0.98685,0.98735,3980100031.0
2007-11-26 17:55:00,0.98735,0.98785,0.98735,0.98755,1969100000.0
2007-11-26 18:00:00,0.98745,0.98845,0.98725,0.98775,2450999999.0
2007-11-26 18:05:00,0.98775,0.9879,0.98705,0.98725,2397800000.0
2007-11-26 18:10:00,0.98725,0.98825,0.98715,0.98775,2826900000.0
2007-11-26 18:15:00,0.98775,0.98845,0.98775,0.98805,1923500000.0
2007-11-26 18:20:00,0.98805,0.98805,0.98735,0.9876,2776100000.0
2007-11-26 18:25:00,0.9876,0.98775,0.9872,0.98735,3526700000.0
2007-11-26 18:30:00,0.98735,0.9876,0.98735,0.9875,1670600000.0
2007-11-26 18:35:00,0.9875,0.9877,0.9874,0.98765,2366800000.0
2007-11-26 18:40:00,0.98765,0.9879,0.98745,0.98775,2365500000.0
2007-11-26 18:45:00,0.98775,0.9879,0.9877,0.98785,2599500000.0
2007-11-26 18:50:00,0.98785,0.98795,0.9877,0.9877,1897900000.0
2007-11-26 18:55:00,0.98775,0.98785,0.98735,0.98775,2995100000.0
2007-11-26 19:00:00,0.98765,0.9878,0.9872,0.98745,2942300000.0
2007-11-26 19:05:00,0.9874,0.98785,0.98715,0.9878,4349100019.0
2007-11-26 19:10:00,0.9878,0.9878,0.98765,0.9877,4140500000.0
2007-11-26 19:15:00,0.9877,0.98795,0.9876,0.98785,4216800001.0
2007-11-26 19:20:00,0.98785,0.98785,0.9876,0.9877,5386000000.0
2007-11-26 19:25:00,0.9877,0.98785,0.9875,0.9876,6866700036.0
2007-11-26 19:30:00,0.9876,0.9878,0.9875,0.98775,5561099984.0
2007-11-26 19:35:00,0.9872,0.98805,0.9872,0.98805,2859500000.0
2007-11-26 19:40:00,0.98805,0.9884,0.9878,0.9879,3960400017.0
2007-11-26 19:45:00,0.98795,0.98795,0.9874,0.98785,2966800068.0
2007-11-26 19:50:00,0.98785,0.98825,0.98775,0.9881,4385900000.0
2007-11-26 19:55:00,0.9881,0.98815,0.9876,0.9881,4523300000.0
2007-11-26 20:00:00,0.9881,0.98815,0.9877,0.9878,4208399981.0
2007-11-26 20:05:00,0.9878,0.98785,0.9876,0.9877,3723700000.0
2007-11-26 20:10:00,0.9877,0.98775,0.9874,0.9875,1979700000.0
2007-11-26 20:15:00,0.9875,0.9878,0.98735,0.98765,4215399971.0
2007-11-26 20:20:00,0.98765,0.9877,0.98735,0.98745,1525100000.0
2007-11-26 20:25:00,0.98745,0.98755,0.9872,0.9873,4964800000.0
2007-11-26 20:30:00,0.98755,0.98765,0.9871,0.9874,6604600000.0
2007-11-26 20:35:00,0.98745,0.98745,0.987,0.98715,3796900000.0
2007-11-26 20:40:00,0.98715,0.98725,0.98695,0.9872,3378400000.0
2007-11-26 20:45:00,0.9872,0.9876,0.98715,0.98745,5215599984.0
2007-11-26 20:50:00,0.98745,0.98795,0.9874,0.9878,4051999999.0
2007-11-26 20:55:00,0.9878,0.98785,0.98765,0.98765,5479900001.0
2007-11-26 21:00:00,0.98765,0.9878,0.9876,0.98775,4285400001.0
2007-11-26 21:05:00,0.98775,0.98775,0.9873,0.9876,7446300000.0
2007-11-26 21:10:00,0.98765,0.98785,0.9875,0.98765,6720600000.0
2007-11-26 21:15:00,0.98775,0.9886,0.98755,0.9877,6926100017.0
2007-11-26 21:20:00,0.9884,0.9884,0.9876,0.9877,3283400000.0
2007-11-26 21:25:00,0.9877,0.9877,0.987,0.9873,4975099982.0
2007-11-26 21:30:00,0.988,0.988,0.98715,0.98735,3681599996.0
2007-11-26 21:35:00,0.98735,0.9883,0.98715,0.98715,5557700000.0
2007-11-26 21:40:00,0.98715,0.9894,0.9871,0.9874,4824500000.0
2007-11-26 21:45:00,0.9874,0.98755,0.9872,0.98735,5534700000.0
2007-11-26 21:50:00,0.9874,0.98755,0.98725,0.9874,3544300000.0
2007-11-26 21:55:00,0.9874,0.98755,0.98715,0.9872,5187300000.0
2007-11-26 22:00:00,0.9872,0.98785,0.9872,0.98775,6384800014.0
2007-11-26 22:05:00,0.98775,0.98775,0.98735,0.98765,4389199996.0
2007-11-26 22:10:00,0.98765,0.98795,0.9874,0.98765,3252900000.0
2007-11-26 22:15:00,0.98765,0.98875,0.9876,0.9882,6048669999.0
2007-11-26 22:20:00,0.98845,0.98845,0.9881,0.98835,3161300000.0
2007-11-26 22:25:00,0.98835,0.98845,0.9878,0.9879,3561700000.0
2007-11-26 22:30:00,0.9879,0.98825,0.9878,0.98805,4893899989.0
2007-11-26 22:35:00,0.98805,0.98915,0.98805,0.989,3778099999.0
2007-11-26 22:40:00,0.9892,0.98935,0.9887,0.9892,6417400001.0
2007-11-26 22:45:00,0.9892,0.98935,0.9887,0.9893,6073100000.0
2007-11-26 22:50:00,0.9893,0.99035,0.9893,0.99,4101600003.0
2007-11-26 22:55:00,0.99,0.99135,0.99,0.99115,5815900032.0
2007-11-26 23:00:00,0.99115,0.99135,0.98955,0.98955,3377500000.0
2007-11-26 23:05:00,0.9896,0.98985,0.9893,0.98955,4326900000.0
2007-11-26 23:10:00,0.98955,0.99035,0.98935,0.9895,2636400000.0
2007-11-26 23:15:00,0.9895,0.9898,0.9895,0.98955,4106200000.0
2007-11-26 23:20:00,0.98955,0.99005,0.9895,0.98995,2160400000.0
2007-11-26 23:25:00,0.98995,0.99035,0.98975,0.98975,3335200000.0
2007-11-26 23:30:00,0.9898,0.99005,0.9897,0.9898,3880800000.0
2007-11-26 23:35:00,0.9898,0.9898,0.98905,0.9893,2158200000.0
2007-11-26 23:40:00,0.9893,0.98965,0.98915,0.98955,1480700000.0
2007-11-26 23:45:00,0.9895,0.98965,0.9893,0.98945,3355300000.0
2007-11-26 23:50:00,0.98945,0.9899,0.9893,0.9894,1811300000.0
2007-11-26 23:55:00,0.9894,0.99005,0.98935,0.9899,7428900000.0
2007-11-27 00:00:00,0.9896,0.9906,0.9891,0.9906,5094100000.0
2007-11-27 00:05:00,0.9904,0.9905,0.98995,0.99,5504600001.0
2007-11-27 00:10:00,0.99,0.99,0.9889,0.9899,3566900000.0
2007-11-27 00:15:00,0.9886,0.98995,0.9886,0.9893,8063900000.0
2007-11-27 00:20:00,0.9894,0.9894,0.9891,0.9891,4079600000.0
2007-11-27 00:25:00,0.9894,0.9899,0.98875,0.9894,6995300053.0
2007-11-27 00:30:00,0.9894,0.98945,0.9891,0.9893,4122800033.0
2007-11-27 00:35:00,0.9891,0.98945,0.9891,0.9894,3251600000.0
2007-11-27 00:40:00,0.98955,0.99025,0.9892,0.98995,4774500000.0
2007-11-27 00:45:00,0.9893,0.9899,0.9893,0.98975,1878800000.0
2007-11-27 00:50:00,0.98975,0.9898,0.989,0.98955,6082000000.0
2007-11-27 00:55:00,0.98955,0.9897,0.98935,0.9895,4315500000.0
2007-11-27 01:00:00,0.98935,0.98965,0.989,0.9893,5361100001.0
2007-11-27 01:05:00,0.9893,0.98935,0.98895,0.989,5019500000.0
2007-11-27 01:10:00,0.989,0.9892,0.9886,0.9887,4290700000.0
2007-11-27 01:15:00,0.9887,0.98925,0.987,0.98915,5245200000.0
2007-11-27 01:20:00,0.98915,0.98945,0.989,0.9894,5821600000.0
2007-11-27 01:25:00,0.9897,0.9897,0.9892,0.9892,3172300001.0
2007-11-27 01:30:00,0.9892,0.9894,0.9861,0.9869,4710900000.0
2007-11-27 01:35:00,0.9892,0.9892,0.9891,0.98915,3553100000.0
2007-11-27 01:40:00,0.98906,0.98935,0.98894,0.9892,4273400000.0
2007-11-27 01:45:00,0.9892,0.9893,0.9889,0.98915,2672300000.0
2007-11-27 01:50:00,0.98915,0.9892,0.98895,0.9891,2536300000.0
2007-11-27 01:55:00,0.9891,0.9891,0.9877,0.9877,4073299978.0
2007-11-27 02:00:00,0.9887,0.9887,0.9877,0.9877,3403600000.0
2007-11-27 02:05:00,0.9877,0.98775,0.9874,0.9876,6709900049.0
2007-11-27 02:10:00,0.9876,0.9878,0.9872,0.9875,5043600033.0
2007-11-27 02:15:00,0.9875,0.9881,0.9869,0.9872,5322400000.0
2007-11-27 02:20:00,0.9872,0.98755,0.987,0.9874,5733800000.0
2007-11-27 02:25:00,0.9877,0.9878,0.9871,0.9872,6901200000.0
2007-11-27 02:30:00,0.9872,0.9872,0.9861,0.98685,5791200019.0
2007-11-27 02:35:00,0.98685,0.98695,0.9867,0.9869,5950300000.0
2007-11-27 02:40:00,0.9869,0.9884,0.98685,0.98705,5811200000.0
2007-11-27 02:45:00,0.9871,0.98735,0.98695,0.98715,5465400000.0
2007-11-27 02:50:00,0.9872,0.98775,0.98705,0.98765,4513800001.0
2007-11-27 02:55:00,0.98765,0.98795,0.9873,0.9876,3685500000.0
2007-11-27 03:00:00,0.9876,0.9881,0.98735,0.98805,5183900000.0
2007-11-27 03:05:00,0.98805,0.98815,0.9875,0.98795,7100799965.0
2007-11-27 03:10:00,0.98795,0.9899,0.98775,0.9898,6356199996.0
2007-11-27 03:15:00,0.98795,0.9898,0.98785,0.98805,6497199998.0
2007-11-27 03:20:00,0.98805,0.98835,0.98745,0.98765,5864399956.0
2007-11-27 03:25:00,0.98765,0.98785,0.98755,0.98755,5930799996.0
2007-11-27 03:30:00,0.9904,0.9904,0.9875,0.9875,4357800001.0
2007-11-27 03:35:00,0.9875,0.9883,0.9875,0.9883,5539599998.0
2007-11-27 03:40:00,0.98825,0.9885,0.98805,0.98825,3721200000.0
2007-11-27 03:45:00,0.98825,0.98825,0.98805,0.9881,3927900000.0
2007-11-27 03:50:00,0.98805,0.9882,0.98795,0.988,3899700000.0
2007-11-27 03:55:00,0.98825,0.98855,0.988,0.98835,6373100000.0
2007-11-27 04:00:00,0.9884,0.98875,0.98835,0.98855,6542100034.0
2007-11-27 04:05:00,0.98855,0.9892,0.98855,0.9891,6230500004.0
2007-11-27 04:10:00,0.9891,0.9899,0.9889,0.9899,4321200000.0
2007-11-27 04:15:00,0.9899,0.9899,0.98895,0.98905,2361100000.0
2007-11-27 04:20:00,0.9891,0.98945,0.98895,0.9894,3609200000.0
2007-11-27 04:25:00,0.98945,0.9901,0.9894,0.9901,5255000001.0
2007-11-27 04:30:00,0.9901,0.9905,0.98905,0.9893,3646899994.0
2007-11-27 04:35:00,0.9893,0.9893,0.9831,0.98845,4456600000.0
2007-11-27 04:40:00,0.98845,0.98855,0.982,0.98805,7392884866.0
2007-11-27 04:45:00,0.98805,0.9885,0.98795,0.988,2773000000.0
2007-11-27 04:50:00,0.988,0.9882,0.9875,0.9875,4118900005.0
2007-11-27 04:55:00,0.9835,0.9879,0.9832,0.98775,6298400000.0
2007-11-27 05:00:00,0.98775,0.9879,0.98675,0.98675,3651700000.0
2007-11-27 05:05:00,0.98675,0.98695,0.9863,0.9868,3157000000.0
2007-11-27 05:10:00,0.9868,0.9875,0.9846,0.9871,4684400000.0
2007-11-27 05:15:00,0.98715,0.9872,0.98475,0.98495,6119399986.0
2007-11-27 05:20:00,0.98495,0.985,0.98255,0.9828,4869500000.0
2007-11-27 05:25:00,0.9828,0.9841,0.98275,0.9838,5783100000.0
2007-11-27 05:30:00,0.9838,0.9844,0.98375,0.98405,6221099995.0
2007-11-27 05:35:00,0.98405,0.9846,0.9827,0.9828,3866399998.0
2007-11-27 05:40:00,0.98275,0.984,0.982,0.98375,4765499992.0
2007-11-27 05:45:00,0.98375,0.9841,0.9829,0.9836,6206700028.0
2007-11-27 05:50:00,0.9836,0.9838,0.9831,0.9835,3948500000.0
2007-11-27 05:55:00,0.9835,0.9838,0.9829,0.9837,3871500000.0
2007-11-27 06:00:00,0.9837,0.9853,0.98345,0.9844,4980199968.0
2007-11-27 06:05:00,0.9844,0.9849,0.9842,0.9849,7357900000.0
2007-11-27 06:10:00,0.9849,0.9849,0.98405,0.9849,5702350000.0
2007-11-27 06:15:00,0.9849,0.9853,0.98435,0.985,1298800000.0
2007-11-27 06:20:00,0.985,0.9852,0.98485,0.98505,2836000007.0
2007-11-27 06:25:00,0.98505,0.9865,0.985,0.9862,5853600004.0
2007-11-27 06:30:00,0.9883,0.9886,0.98615,0.9877,6353400000.0
2007-11-27 06:35:00,0.9877,0.9883,0.9875,0.98795,3128600000.0
2007-11-27 06:40:00,0.988,0.9881,0.98745,0.98745,2771200000.0
2007-11-27 06:45:00,0.98745,0.9875,0.9862,0.9867,5629400000.0
2007-11-27 06:50:00,0.98665,0.9875,0.986,0.9872,6648100000.0
2007-11-27 06:55:00,0.9872,0.9874,0.9861,0.987,6850100000.0
2007-11-27 07:00:00,0.987,0.9879,0.9851,0.98745,6960000005.0
2007-11-27 07:05:00,0.98745,0.9876,0.98725,0.9876,4642300000.0
2007-11-27 07:10:00,0.9876,0.9879,0.9847,0.9849,4432499998.0
2007-11-27 07:15:00,0.9875,0.9879,0.98725,0.9875,3911800000.0
2007-11-27 07:20:00,0.9875,0.9883,0.98735,0.988,1800700000.0
2007-11-27 07:25:00,0.988,0.9881,0.9879,0.988,1430800000.0
2007-11-27 07:30:00,0.988,0.9883,0.9877,0.9877,5029500000.0
2007-11-27 07:35:00,0.9877,0.988,0.98545,0.9855,2242699999.0
2007-11-27 07:40:00,0.9855,0.9864,0.98485,0.98595,2743600001.0
2007-11-27 07:45:00,0.98595,0.98685,0.9856,0.9867,5897999960.0
2007-11-27 07:50:00,0.9867,0.9869,0.9861,0.98645,4171300000.0
2007-11-27 07:55:00,0.98645,0.9865,0.986,0.9861,2691700000.0
2007-11-27 08:00:00,0.9861,0.9862,0.985,0.985,3203900000.0
2007-11-27 08:05:00,0.985,0.9851,0.98445,0.98475,7601400000.0
2007-11-27 08:10:00,0.98475,0.9867,0.9846,0.98475,5579200000.0
2007-11-27 08:15:00,0.9848,0.98545,0.9845,0.9851,4335799986.0
2007-11-27 08:20:00,0.9851,0.9894,0.98485,0.985,7837899948.0
2007-11-27 08:25:00,0.985,0.9857,0.98465,0.98525,6764199985.0
2007-11-27 08:30:00,0.98525,0.9853,0.98455,0.9847,5789400000.0
2007-11-27 08:35:00,0.988,0.988,0.9845,0.98455,6366400000.0
2007-11-27 08:40:00,0.98455,0.9878,0.98455,0.9877,3853300001.0
2007-11-27 08:45:00,0.9879,0.9879,0.9855,0.98615,3253000000.0
2007-11-27 08:50:00,0.98615,0.9882,0.9853,0.98545,4780100000.0
2007-11-27 08:55:00,0.98545,0.9866,0.985,0.9865,3871800048.0
2007-11-27 09:00:00,0.9865,0.9873,0.9865,0.98695,2678699990.0
2007-11-27 09:05:00,0.98695,0.9871,0.98685,0.98705,2618500000.0
2007-11-27 09:10:00,0.98695,0.98705,0.9863,0.9865,2541000000.0
2007-11-27 09:15:00,0.9865,0.9885,0.9857,0.9883,6901800005.0
2007-11-27 09:20:00,0.9883,0.9905,0.9881,0.9889,5642799990.0
2007-11-27 09:25:00,0.9888,0.9888,0.9881,0.9881,2104499999.0
2007-11-27 09:30:00,0.9881,0.991,0.9876,0.991,3871499985.0
2007-11-27 09:35:00,0.9909,0.9913,0.9875,0.9876,6430699972.0
2007-11-27 09:40:00,0.9876,0.98805,0.9875,0.9877,3949299975.0
2007-11-27 09:45:00,0.9877,0.9882,0.98765,0.9882,5066199998.0
2007-11-27 09:50:00,0.9882,0.98835,0.988,0.98815,2431400001.0
2007-11-27 09:55:00,0.98815,0.98825,0.9879,0.98825,5774899988.0
2007-11-27 10:00:00,0.98825,0.9885,0.98805,0.9883,2843400000.0
2007-11-27 10:05:00,0.9883,0.9895,0.98825,0.98945,2751000001.0
2007-11-27 10:10:00,0.98935,0.9913,0.98925,0.991,2497550001.0
2007-11-27 10:15:00,0.991,0.99115,0.9905,0.9908,1871099997.0
2007-11-27 10:20:00,0.99075,0.99105,0.9905,0.9908,1874699981.0
2007-11-27 10:25:00,0.99085,0.9914,0.9906,0.991,2618900002.0
2007-11-27 10:30:00,0.991,0.9911,0.9908,0.9911,2549000000.0
2007-11-27 10:35:00,0.9911,0.99135,0.98945,0.98945,1532499995.0
2007-11-27 10:40:00,0.98945,0.99005,0.9894,0.98995,2693900000.0
2007-11-27 10:45:00,0.98995,0.9905,0.98995,0.99035,4352700010.0
2007-11-27 10:50:00,0.99035,0.99055,0.99,0.9904,3248100000.0
2007-11-27 10:55:00,0.99035,0.99165,0.9902,0.99155,3086499993.0
2007-11-27 11:00:00,0.9916,0.9917,0.99075,0.991,2208597366.0
2007-11-27 11:05:00,0.991,0.99105,0.99045,0.99055,1586400000.0
2007-11-27 11:10:00,0.99055,0.99105,0.9904,0.99105,2723000000.0
2007-11-27 11:15:00,0.99105,0.99105,0.99,0.9905,1843200000.0
2007-11-27 11:20:00,0.9905,0.9936,0.9903,0.9903,3546100014.0
2007-11-27 11:25:00,0.9903,0.99035,0.98985,0.99005,5859300023.0
2007-11-27 11:30:00,0.99005,0.9929,0.9899,0.9927,4523600011.0
2007-11-27 11:35:00,0.9905,0.99105,0.99015,0.9903,5316200019.0
2007-11-27 11:40:00,0.9903,0.9907,0.99025,0.9907,2271099997.0
2007-11-27 11:45:00,0.99065,0.99365,0.9906,0.99325,3518999999.0
2007-11-27 11:50:00,0.9932,0.99425,0.993,0.99395,3507499989.0
2007-11-27 11:55:00,0.99395,0.99405,0.9924,0.99325,4167728001.0
2007-11-27 12:00:00,0.99325,0.99335,0.9928,0.9932,2840300000.0
2007-11-27 12:05:00,0.9932,0.9936,0.9932,0.9933,3564100000.0
2007-11-27 12:10:00,0.9933,0.99355,0.99275,0.9935,3277199996.0
2007-11-27 12:15:00,0.9935,0.99415,0.99275,0.99275,3152000001.0
2007-11-27 12:20:00,0.9928,0.99375,0.99275,0.9933,2378999959.0
2007-11-27 12:25:00,0.9933,0.99355,0.99255,0.9928,3326699973.0
2007-11-27 12:30:00,0.9928,0.99325,0.99275,0.99275,4445400000.0
2007-11-27 12:35:00,0.99275,0.99365,0.9915,0.9916,4756999952.0
2007-11-27 12:40:00,0.993,0.99355,0.99295,0.99305,2960199961.0
2007-11-27 12:45:00,0.99305,0.99345,0.9926,0.99265,3321000000.0
2007-11-27 12:50:00,0.9926,0.99295,0.9926,0.9928,4844000026.0
2007-11-27 12:55:00,0.9928,0.9932,0.99255,0.9928,5840200069.0
2007-11-27 13:00:00,0.9928,0.993,0.99165,0.9917,6093599991.0
2007-11-27 13:05:00,0.9917,0.99225,0.9913,0.99135,2947600007.0
2007-11-27 13:10:00,0.9913,0.9926,0.991,0.99165,2176800000.0
2007-11-27 13:15:00,0.99165,0.99215,0.99165,0.992,5077700000.0
2007-11-27 13:20:00,0.9917,0.9922,0.99095,0.9917,4011100000.0
2007-11-27 13:25:00,0.9917,0.9917,0.991,0.99145,3208900000.0
2007-11-27 13:30:00,0.99145,0.99165,0.991,0.99115,2576999999.0
2007-11-27 13:35:00,0.99115,0.99165,0.99095,0.99165,2535299971.0
2007-11-27 13:40:00,0.99165,0.9917,0.9912,0.99125,4394800031.0
2007-11-27 13:45:00,0.99125,0.9913,0.9911,0.9912,6014000000.0
2007-11-27 13:50:00,0.9912,0.9913,0.9912,0.9913,5313800000.0
2007-11-27 13:55:00,0.9913,0.99175,0.99125,0.9917,3839600000.0
2007-11-27 14:00:00,0.9917,0.9929,0.99155,0.9925,3946600000.0
2007-11-27 14:05:00,0.99255,0.99295,0.99245,0.9926,3339099997.0
2007-11-27 14:10:00,0.9926,0.9928,0.9923,0.9923,1847200000.0
2007-11-27 14:15:00,0.9923,0.99255,0.99165,0.99165,5176700002.0
2007-11-27 14:20:00,0.99165,0.99275,0.99165,0.99275,5059099986.0
2007-11-27 14:25:00,0.99275,0.9936,0.99225,0.99225,7135899990.0
2007-11-27 14:30:00,0.99215,0.99315,0.99205,0.99305,5199399989.0
2007-11-27 14:35:00,0.99305,0.9946,0.99305,0.9943,1970600001.0
2007-11-27 14:40:00,0.9943,0.9945,0.99355,0.99395,4290199997.0
2007-11-27 14:45:00,0.99395,0.9945,0.9936,0.9938,5654799984.0
2007-11-27 14:50:00,0.9938,0.99475,0.9936,0.9941,5305399994.0
2007-11-27 14:55:00,0.9941,0.99465,0.99385,0.99435,4695700001.0
2007-11-27 15:00:00,0.99435,0.99445,0.99345,0.99425,5165300001.0
2007-11-27 15:05:00,0.99425,0.9943,0.9935,0.9935,6047800005.0
2007-11-27 15:10:00,0.9935,0.99375,0.9922,0.9927,5674097995.0
2007-11-27 15:15:00,0.9927,0.99305,0.9914,0.99155,4861500022.0
2007-11-27 15:20:00,0.99165,0.99165,0.9907,0.9916,2918699999.0
2007-11-27 15:25:00,0.9916,0.9922,0.99155,0.99195,3905300007.0
2007-11-27 15:30:00,0.99195,0.99305,0.9916,0.99285,2652500000.0
2007-11-27 15:35:00,0.99285,0.99425,0.99275,0.99315,5325700033.0
2007-11-27 15:40:00,0.9931,0.99365,0.9924,0.99245,3701099995.0
2007-11-27 15:45:00,0.9925,0.99385,0.9924,0.99335,2449000000.0
2007-11-27 15:50:00,0.99335,0.99335,0.99205,0.99275,3914500000.0
2007-11-27 15:55:00,0.99275,0.99305,0.9922,0.99285,3452999992.0
2007-11-27 16:00:00,0.99285,0.9939,0.99265,0.99375,1152800000.0
2007-11-27 16:05:00,0.99375,0.99405,0.99345,0.9939,1489699985.0
2007-11-27 16:10:00,0.9939,0.9939,0.9933,0.9935,1800699999.0
2007-11-27 16:15:00,0.9935,0.9953,0.9935,0.9946,2717100000.0
2007-11-27 16:20:00,0.9946,0.99465,0.99405,0.9944,844200000.0
2007-11-27 16:25:00,0.9944,0.9944,0.99395,0.99425,2319000000.0
2007-11-27 16:30:00,0.99425,0.99435,0.99355,0.9936,1245800000.0
2007-11-27 16:35:00,0.9936,0.9936,0.9923,0.99285,2698299999.0
2007-11-27 16:40:00,0.99285,0.99425,0.99285,0.99385,2783899998.0
2007-11-27 16:45:00,0.99385,0.99445,0.9938,0.99425,2527700000.0
2007-11-27 16:50:00,0.99425,0.99535,0.99415,0.9953,2471023446.0
2007-11-27 16:55:00,0.99525,0.99565,0.9947,0.99545,1397899998.0
2007-11-27 17:00:00,0.9954,0.99575,0.99475,0.9957,3090499996.0
2007-11-27 17:05:00,0.9957,0.99755,0.99555,0.9973,2666000003.0
2007-11-27 17:10:00,0.99725,0.99815,0.99705,0.9978,1128900000.0
2007-11-27 17:15:00,0.9978,0.99795,0.99695,0.99725,2964500011.0
2007-11-27 17:20:00,0.99725,0.99775,0.9972,0.9975,3268499999.0
2007-11-27 17:25:00,0.9975,0.9986,0.99745,0.99815,2636300001.0
2007-11-27 17:30:00,0.99815,0.99815,0.99655,0.99655,2876099998.0
2007-11-27 17:35:00,0.99655,0.99695,0.9963,0.99665,2051550001.0
2007-11-27 17:40:00,0.9967,0.99725,0.99615,0.99715,3996800000.0
2007-11-27 17:45:00,0.99715,0.99715,0.9964,0.99655,3244800016.0
2007-11-27 17:50:00,0.9965,0.99665,0.9954,0.99575,3241200000.0
2007-11-27 17:55:00,0.99575,0.99585,0.9941,0.99425,3685795412.0
2007-11-27 18:00:00,0.99425,0.9958,0.994,0.99555,2277400001.0
2007-11-27 18:05:00,0.99555,0.9966,0.99555,0.9965,1127200001.0
2007-11-27 18:10:00,0.99655,0.9967,0.99605,0.9965,3456800000.0
2007-11-27 18:15:00,0.99655,0.99675,0.9957,0.9965,3954999999.0
2007-11-27 18:20:00,0.9965,0.99675,0.99605,0.9961,2760200000.0
2007-11-27 18:25:00,0.9961,0.99665,0.9959,0.99615,2735999999.0
2007-11-27 18:30:00,0.99615,0.99645,0.99565,0.99645,1713399997.0
2007-11-27 18:35:00,0.9965,0.99685,0.9963,0.99635,1446400000.0
2007-11-27 18:40:00,0.99635,0.99645,0.99475,0.9958,1853000028.0
2007-11-27 18:45:00,0.99575,0.99645,0.99575,0.9961,1415300002.0
2007-11-27 18:50:00,0.9961,0.9961,0.9956,0.9957,1509800000.0
2007-11-27 18:55:00,0.9957,0.99675,0.9957,0.99675,1347000000.0
2007-11-27 19:00:00,0.99675,0.99675,0.9957,0.9958,1878700014.0
2007-11-27 19:05:00,0.9958,0.9968,0.9956,0.9968,1784399995.0
2007-11-27 19:10:00,0.9968,0.997,0.9965,0.997,1736900020.0
2007-11-27 19:15:00,0.997,0.9972,0.99675,0.9971,1910799997.0
2007-11-27 19:20:00,0.9971,0.99755,0.9965,0.9965,2129599998.0
2007-11-27 19:25:00,0.9965,0.99725,0.9965,0.9968,2239700000.0
2007-11-27 19:30:00,0.99685,0.9972,0.99675,0.99715,4438600000.0
2007-11-27 19:35:00,0.99715,0.99715,0.9957,0.9969,2789800000.0
2007-11-27 19:40:00,0.9969,0.99695,0.99585,0.9961,2969400003.0
2007-11-27 19:45:00,0.9961,0.99615,0.9958,0.9959,3568600000.0
2007-11-27 19:50:00,0.99585,0.99605,0.99575,0.99585,3473800000.0
2007-11-27 19:55:00,0.99585,0.99675,0.9957,0.99675,2877400000.0
2007-11-27 20:00:00,0.99675,0.99675,0.9958,0.9961,4638800011.0
2007-11-27 20:05:00,0.9961,0.99635,0.99595,0.996,6993000018.0
2007-11-27 20:10:00,0.99595,0.9981,0.9955,0.9957,1744600004.0
2007-11-27 20:15:00,0.9957,0.99595,0.9955,0.9957,3325599992.0
2007-11-27 20:20:00,0.9957,0.99575,0.9956,0.99565,5286300072.0
2007-11-27 20:25:00,0.99565,0.9957,0.99485,0.99545,1143500003.0
2007-11-27 20:30:00,0.99545,0.9955,0.995,0.9951,1447400000.0
2007-11-27 20:35:00,0.9951,0.9991,0.9951,0.9962,1200800000.0
2007-11-27 20:40:00,0.9962,0.99795,0.99615,0.99735,1321100000.0
2007-11-27 20:45:00,0.99735,0.9977,0.9973,0.99765,1295400000.0
2007-11-27 20:50:00,0.99765,0.99865,0.99755,0.99855,2023300000.0
2007-11-27 20:55:00,0.99855,0.9986,0.99765,0.9977,1433600000.0
2007-11-27 21:00:00,0.9977,0.99875,0.9977,0.99865,986700000.0
2007-11-27 21:05:00,0.99865,0.99875,0.99835,0.9984,2729300000.0
2007-11-27 21:10:00,0.9984,0.9984,0.9977,0.9978,2222699999.0
2007-11-27 21:15:00,0.9978,0.998,0.9963,0.99775,2670400000.0
2007-11-27 21:20:00,0.9977,0.9978,0.9961,0.9977,4518000011.0
2007-11-27 21:25:00,0.99775,0.99865,0.9958,0.99845,3351800000.0
2007-11-27 21:30:00,0.99855,0.99875,0.99805,0.99855,2585800000.0
2007-11-27 21:35:00,0.99855,0.9993,0.9985,0.9989,2038500000.0
2007-11-27 21:40:00,0.9988,1.00005,0.9988,0.99935,2795299998.0
2007-11-27 21:45:00,0.99935,0.99945,0.9956,0.9957,3195100013.0
2007-11-27 21:50:00,0.998,0.99805,0.99745,0.99755,3514900000.0
2007-11-27 21:55:00,0.99755,0.9976,0.99655,0.99715,6267349989.0
2007-11-27 22:00:00,0.99715,0.99755,0.99655,0.99685,5499400000.0
2007-11-27 22:05:00,0.9968,0.9973,0.9967,0.99725,5192100000.0
2007-11-27 22:10:00,0.99725,0.99725,0.9967,0.997,4830600009.0
2007-11-27 22:15:00,0.997,0.997,0.99635,0.9967,3481600000.0
2007-11-27 22:20:00,0.9967,0.9969,0.9956,0.9959,5819800001.0
2007-11-27 22:25:00,0.9959,0.99645,0.99555,0.99575,6427899999.0
2007-11-27 22:30:00,0.99575,0.99585,0.99495,0.9951,3915100000.0
2007-11-27 22:35:00,0.9951,0.99575,0.995,0.99545,3225700000.0
2007-11-27 22:40:00,0.99545,0.99575,0.99545,0.99555,4490899970.0
2007-11-27 22:45:00,0.99555,0.99575,0.9955,0.9957,3567100000.0
2007-11-27 22:50:00,0.9957,0.9958,0.9951,0.99515,2884499036.0
2007-11-27 22:55:00,0.99515,0.99525,0.9946,0.99495,2801400000.0
2007-11-27 23:00:00,0.99495,0.99565,0.99465,0.9952,4199200000.0
2007-11-27 23:05:00,0.9964,0.9964,0.99495,0.99495,5594200000.0
2007-11-27 23:10:00,0.99495,0.99515,0.99475,0.995,5222200000.0
2007-11-27 23:15:00,0.99505,0.99565,0.99495,0.9954,6324200016.0
2007-11-27 23:20:00,0.9954,0.9958,0.9953,0.99565,6894400027.0
2007-11-27 23:25:00,0.99565,0.99645,0.99555,0.99635,4937412230.0
2007-11-27 23:30:00,0.9962,0.9964,0.99575,0.996,3609200000.0
2007-11-27 23:35:00,0.996,0.99655,0.99555,0.9957,7358100000.0
2007-11-27 23:40:00,0.9957,0.99595,0.99545,0.9958,3588500000.0
2007-11-27 23:45:00,0.9958,0.99635,0.99575,0.99635,6137500000.0
2007-11-27 23:50:00,0.99635,0.99635,0.996,0.9961,5089100002.0
2007-11-27 23:55:00,0.9961,0.9965,0.996,0.9964,6095300005.0
2007-11-28 00:00:00,0.9964,0.9964,0.99562,0.99579,3589000000.0
2007-11-28 00:05:00,0.9959,0.9962,0.99561,0.9959,6433500053.0
2007-11-28 00:10:00,0.9959,0.996,0.9949,0.995,3748400000.0
2007-11-28 00:15:00,0.995,0.9959,0.99496,0.9959,4466600000.0
2007-11-28 00:20:00,0.9959,0.9964,0.9955,0.9964,8313200033.0
2007-11-28 00:25:00,0.9964,0.9968,0.9954,0.9968,6567800000.0
2007-11-28 00:30:00,0.9968,0.9968,0.9953,0.9966,7542000000.0
2007-11-28 00:35:00,0.99675,0.9969,0.9967,0.9968,3627700000.0
2007-11-28 00:40:00,0.9968,0.9969,0.9965,0.9966,2877200000.0
2007-11-28 00:45:00,0.9966,0.9967,0.9958,0.9967,5877999991.0
2007-11-28 00:50:00,0.9967,0.9968,0.9965,0.9965,4699500005.0
2007-11-28 00:55:00,0.9965,0.99665,0.99585,0.99585,6261699998.0
2007-11-28 01:00:00,0.99585,0.9966,0.99565,0.9962,5222899918.0
2007-11-28 01:05:00,0.9962,0.9962,0.9959,0.9961,5997100000.0
2007-11-28 01:10:00,0.9961,0.9961,0.99575,0.9958,2241700000.0
2007-11-28 01:15:00,0.9958,0.99585,0.9954,0.99555,4464900000.0
2007-11-28 01:20:00,0.99555,0.99575,0.9953,0.99555,3495500000.0
2007-11-28 01:25:00,0.99555,0.9956,0.9951,0.9953,3122400009.0
2007-11-28 01:30:00,0.9953,0.9955,0.9952,0.9955,2892900000.0
2007-11-28 01:35:00,0.9955,0.9956,0.9953,0.9955,2798100000.0
2007-11-28 01:40:00,0.9955,0.9963,0.99535,0.99605,3574900000.0
2007-11-28 01:45:00,0.99605,0.99625,0.9954,0.99575,2679800000.0
2007-11-28 01:50:00,0.99575,0.9958,0.99535,0.9955,4620600000.0
2007-11-28 01:55:00,0.9955,0.9958,0.9954,0.99575,2887100000.0
2007-11-28 02:00:00,0.99575,0.9959,0.9956,0.99585,3351800000.0
2007-11-28 02:05:00,0.99585,0.9961,0.9955,0.99565,2826200000.0
2007-11-28 02:10:00,0.99565,0.99575,0.99555,0.99565,3731100001.0
2007-11-28 02:15:00,0.99555,0.9957,0.99485,0.99545,6639800000.0
2007-11-28 02:20:00,0.99545,0.9961,0.995,0.9959,5324200000.0
2007-11-28 02:25:00,0.996,0.99635,0.9958,0.9962,1539400000.0
2007-11-28 02:30:00,0.99625,0.9967,0.9959,0.9967,4016100013.0
2007-11-28 02:35:00,0.9967,0.99695,0.9965,0.99695,3716700001.0
2007-11-28 02:40:00,0.99695,0.997,0.99655,0.9966,2460699992.0
2007-11-28 02:45:00,0.9966,0.99665,0.99615,0.99645,3767700000.0
2007-11-28 02:50:00,0.99645,0.99665,0.9962,0.99665,4329099950.0
2007-11-28 02:55:00,0.99665,0.9967,0.99515,0.9953,3913599999.0
2007-11-28 03:00:00,0.9962,0.9963,0.99465,0.99515,5896800000.0
2007-11-28 03:05:00,0.9968,0.9968,0.99525,0.9956,6164200000.0
2007-11-28 03:10:00,0.99555,0.9956,0.99525,0.99525,3896299999.0
2007-11-28 03:15:00,0.99525,0.9963,0.99505,0.996,6008499995.0
2007-11-28 03:20:00,0.9959,0.9963,0.99575,0.996,1906900000.0
2007-11-28 03:25:00,0.996,0.9962,0.99585,0.9961,1835100000.0
2007-11-28 03:30:00,0.9961,0.9967,0.99585,0.9959,4613200000.0
2007-11-28 03:35:00,0.9959,0.99625,0.99575,0.996,6799299949.0
2007-11-28 03:40:00,0.996,0.9964,0.9959,0.99615,5221600000.0
2007-11-28 03:45:00,0.99615,0.9963,0.99595,0.9961,4832400000.0
2007-11-28 03:50:00,0.9961,0.99655,0.99595,0.9963,6035700025.0
2007-11-28 03:55:00,0.9963,0.9977,0.99585,0.99625,5438400001.0
2007-11-28 04:00:00,0.9962,0.9968,0.99605,0.99665,6870400009.0
2007-11-28 04:05:00,0.9967,0.9968,0.99615,0.9965,5430300000.0
2007-11-28 04:10:00,0.9966,0.9966,0.99605,0.9963,8786499998.0
2007-11-28 04:15:00,0.9963,0.99665,0.99605,0.9963,6445300000.0
2007-11-28 04:20:00,0.9961,0.9964,0.996,0.996,6000600000.0
2007-11-28 04:25:00,0.99675,0.9968,0.9964,0.9965,1259100000.0
2007-11-28 04:30:00,0.9964,0.9967,0.9963,0.9963,3942800000.0
2007-11-28 04:35:00,0.9963,0.9974,0.9963,0.9972,4509099993.0
2007-11-28 04:40:00,0.9972,0.99735,0.9967,0.99725,3091900000.0
2007-11-28 04:45:00,0.99725,0.9979,0.99695,0.99765,7382100004.0
2007-11-28 04:50:00,0.9964,0.9981,0.9964,0.99775,5790600000.0
2007-11-28 04:55:00,0.99755,0.9978,0.9974,0.9976,3425400001.0
2007-11-28 05:00:00,0.9976,0.9977,0.99705,0.99725,2398300000.0
2007-11-28 05:05:00,0.99725,0.99725,0.99625,0.99655,4620100000.0
2007-11-28 05:10:00,0.99655,0.99655,0.996,0.99625,1707000000.0
2007-11-28 05:15:00,0.99625,0.9963,0.9959,0.9963,1799300000.0
2007-11-28 05:20:00,0.9963,0.99645,0.996,0.9961,2788099947.0
2007-11-28 05:25:00,0.9961,0.9965,0.9959,0.9965,4439099952.0
2007-11-28 05:30:00,0.9965,0.9965,0.996,0.9962,530600000.0
2007-11-28 05:35:00,0.9962,0.99665,0.9959,0.99645,3651200000.0
2007-11-28 05:40:00,0.99645,0.99675,0.9963,0.99675,2240000000.0
2007-11-28 05:45:00,0.99675,0.99685,0.9961,0.99615,3822799998.0
2007-11-28 05:50:00,0.99615,0.9967,0.99595,0.9964,2650100000.0
2007-11-28 05:55:00,0.9964,0.997,0.9962,0.9969,2345400000.0
2007-11-28 06:00:00,0.9968,0.9969,0.99645,0.99645,1907199997.0
2007-11-28 06:05:00,0.99645,0.9968,0.9964,0.9968,1562400000.0
2007-11-28 06:10:00,0.99655,0.99715,0.9961,0.99615,3931699998.0
2007-11-28 06:15:00,0.99635,0.99665,0.9954,0.9965,5571000000.0
2007-11-28 06:20:00,0.9965,0.99665,0.9951,0.9952,4823600010.0
2007-11-28 06:25:00,0.9951,0.9963,0.995,0.996,2992800000.0
2007-11-28 06:30:00,0.996,0.9963,0.996,0.99625,1960000000.0
2007-11-28 06:35:00,0.99625,0.99645,0.99599,0.99645,1721700000.0
2007-11-28 06:40:00,0.99625,0.9965,0.99595,0.99645,1353233488.0
2007-11-28 06:45:00,0.99645,0.99645,0.99575,0.99585,1995290176.0
2007-11-28 06:50:00,0.99595,0.99635,0.9958,0.99595,4896492748.0
2007-11-28 06:55:00,0.99615,0.9962,0.99485,0.99545,2489100001.0
2007-11-28 07:00:00,0.99545,0.99555,0.9953,0.9955,3688100000.0
2007-11-28 07:05:00,0.99555,0.99555,0.99525,0.9954,2804000000.0
2007-11-28 07:10:00,0.9954,0.9958,0.99515,0.99515,3223799999.0
2007-11-28 07:15:00,0.9954,0.9955,0.9946,0.9952,7270599978.0
2007-11-28 07:20:00,0.9952,0.99535,0.99505,0.9952,4463900013.0
2007-11-28 07:25:00,0.9952,0.99535,0.995,0.99525,3746800000.0
2007-11-28 07:30:00,0.9942,0.9954,0.9939,0.9953,3288600000.0
2007-11-28 07:35:00,0.9953,0.9955,0.99515,0.9955,3846199979.0
2007-11-28 07:40:00,0.9955,0.99565,0.99515,0.99515,2009600000.0
2007-11-28 07:45:00,0.9953,0.99555,0.99515,0.9952,3519099999.0
2007-11-28 07:50:00,0.9952,0.99535,0.99485,0.99485,2979300000.0
2007-11-28 07:55:00,0.99485,0.99494,0.99465,0.9948,1506100008.0
2007-11-28 08:00:00,0.9949,0.99495,0.9948,0.99495,7070800012.0
2007-11-28 08:05:00,0.99495,0.9953,0.99485,0.9952,3912700000.0
2007-11-28 08:10:00,0.9952,0.9953,0.9946,0.99475,4897800052.0
2007-11-28 08:15:00,0.99475,0.99485,0.9945,0.99465,4055900000.0
2007-11-28 08:20:00,0.99465,0.99505,0.99365,0.99365,3064200000.0
2007-11-28 08:25:00,0.99365,0.99435,0.99365,0.99395,4383099962.0
2007-11-28 08:30:00,0.99395,0.996,0.9939,0.994,4489200000.0
2007-11-28 08:35:00,0.9939,0.99425,0.9938,0.99405,4394700001.0
2007-11-28 08:40:00,0.99405,0.9959,0.99355,0.9958,2870300000.0
2007-11-28 08:45:00,0.9959,0.9969,0.99335,0.99335,3512300000.0
2007-11-28 08:50:00,0.99355,0.99365,0.99285,0.9934,1151700000.0
2007-11-28 08:55:00,0.9934,0.99405,0.9933,0.9938,2290100000.0
2007-11-28 09:00:00,0.9938,0.99395,0.99325,0.99395,1411693325.0
2007-11-28 09:05:00,0.99395,0.9941,0.9935,0.9941,1384092243.0
2007-11-28 09:10:00,0.9941,0.99475,0.99395,0.9944,2309199982.0
2007-11-28 09:15:00,0.9944,0.99525,0.99435,0.9951,3742200014.0
2007-11-28 09:20:00,0.9951,0.9969,0.99495,0.9954,6300899956.0
2007-11-28 09:25:00,0.9954,0.9963,0.9953,0.9958,2615449999.0
2007-11-28 09:30:00,0.9958,0.99615,0.9953,0.9957,6283100000.0
2007-11-28 09:35:00,0.9957,0.99645,0.9954,0.9954,4016699992.0
2007-11-28 09:40:00,0.9954,0.996,0.995,0.99555,7183500019.0
2007-11-28 09:45:00,0.99555,0.99715,0.99555,0.99655,2241800017.0
2007-11-28 09:50:00,0.99655,0.9969,0.99645,0.99655,3681000000.0
2007-11-28 09:55:00,0.99655,0.99655,0.99595,0.99635,2408599931.0
2007-11-28 10:00:00,0.99645,0.99655,0.99595,0.9964,4436900001.0
2007-11-28 10:05:00,0.99635,0.9964,0.99605,0.9961,2402100000.0
2007-11-28 10:10:00,0.9961,0.99615,0.99595,0.9961,2117499997.0
2007-11-28 10:15:00,0.9961,0.99715,0.9961,0.9968,2005900000.0
2007-11-28 10:20:00,0.9968,0.9974,0.99655,0.9974,1764700000.0
2007-11-28 10:25:00,0.9974,0.99835,0.9971,0.998,4238000003.0
2007-11-28 10:30:00,0.998,0.9984,0.9973,0.9973,1268100000.0
2007-11-28 10:35:00,0.9975,0.99845,0.99735,0.9984,1897100000.0
2007-11-28 10:40:00,0.9984,0.9984,0.9972,0.99815,1962300020.0
2007-11-28 10:45:00,0.99805,0.999,0.9975,0.99885,1844150000.0
2007-11-28 10:50:00,0.99885,0.99915,0.99775,0.99825,1899500000.0
2007-11-28 10:55:00,0.99825,0.99855,0.9979,0.99845,1331500000.0
2007-11-28 11:00:00,0.99845,0.99895,0.99805,0.99875,878400000.0
2007-11-28 11:05:00,0.9988,0.99925,0.99865,0.9987,3197499959.0
2007-11-28 11:10:00,0.99865,0.99895,0.99865,0.9989,4164600065.0
2007-11-28 11:15:00,0.9989,0.99895,0.99855,0.9987,2170100000.0
2007-11-28 11:20:00,0.99865,0.99905,0.9981,0.99825,1704999999.0
2007-11-28 11:25:00,0.99825,0.99845,0.99815,0.99825,611800000.0
2007-11-28 11:30:00,0.99825,0.99845,0.998,0.99845,1397400000.0
2007-11-28 11:35:00,0.99845,0.9985,0.99775,0.99795,1593500000.0
2007-11-28 11:40:00,0.99795,0.99855,0.99795,0.9985,4765200000.0
2007-11-28 11:45:00,0.9985,0.99855,0.997,0.9973,1381499999.0
2007-11-28 11:50:00,0.9973,0.99745,0.99685,0.9972,1701500000.0
2007-11-28 11:55:00,0.9972,0.9978,0.9972,0.99775,1061799997.0
2007-11-28 12:00:00,0.99775,0.99785,0.9975,0.9975,3288800001.0
2007-11-28 12:05:00,0.9976,0.9978,0.99705,0.99715,3887200005.0
2007-11-28 12:10:00,0.99715,0.99785,0.997,0.99775,2625000000.0
2007-11-28 12:15:00,0.9978,0.99845,0.9976,0.99845,5223099911.0
2007-11-28 12:20:00,0.99845,0.99935,0.9982,0.99845,1909299997.0
2007-11-28 12:25:00,0.99845,0.9995,0.99845,0.99905,2170400032.0
2007-11-28 12:30:00,0.99905,0.99965,0.99885,0.99935,3103200004.0
2007-11-28 12:35:00,0.99935,0.99965,0.99925,0.9994,2530400001.0
2007-11-28 12:40:00,0.9994,0.99975,0.99925,0.9996,2311699964.0
2007-11-28 12:45:00,0.9996,0.99985,0.9988,0.999,1284700000.0
2007-11-28 12:50:00,0.999,0.9992,0.9981,0.9982,1934600000.0
2007-11-28 12:55:00,0.9982,0.9987,0.99815,0.9986,4446399999.0
2007-11-28 13:00:00,0.9986,0.9987,0.99755,0.9978,2835800000.0
2007-11-28 13:05:00,0.9981,0.9981,0.9977,0.9977,4706500046.0
2007-11-28 13:10:00,0.9977,0.99775,0.9972,0.99735,2900300000.0
2007-11-28 13:15:00,0.9973,0.9975,0.9969,0.9975,3047599999.0
2007-11-28 13:20:00,0.99745,0.99765,0.9971,0.9975,2779300000.0
2007-11-28 13:25:00,0.9974,0.9975,0.99695,0.9974,4975800001.0
2007-11-28 13:30:00,0.9974,0.9975,0.99685,0.99725,2017900000.0
2007-11-28 13:35:00,0.99725,0.99765,0.9971,0.9976,4512799963.0
2007-11-28 13:40:00,0.9976,0.99935,0.9975,0.9985,3101699999.0
2007-11-28 13:45:00,0.9985,0.99885,0.9981,0.99825,2889100000.0
2007-11-28 13:50:00,0.99825,0.9987,0.99815,0.9982,3557600001.0
2007-11-28 13:55:00,0.9982,0.99835,0.99735,0.998,2218899993.0
2007-11-28 14:00:00,0.998,0.99835,0.9975,0.99815,1116799994.0
2007-11-28 14:05:00,0.9981,0.99825,0.9975,0.99755,2166999997.0
2007-11-28 14:10:00,0.996,0.9983,0.9959,0.9983,4882200056.0
2007-11-28 14:15:00,0.9983,0.9983,0.9981,0.99815,5366000043.0
2007-11-28 14:20:00,0.99805,0.99805,0.9974,0.9975,2859800000.0
2007-11-28 14:25:00,0.9975,0.99765,0.9974,0.9974,3259300000.0
2007-11-28 14:30:00,0.9974,0.99765,0.99705,0.99705,2534000000.0
2007-11-28 14:35:00,0.99705,0.9972,0.99635,0.9966,1609400001.0
2007-11-28 14:40:00,0.9966,0.99685,0.99645,0.9967,2519900000.0
2007-11-28 14:45:00,0.9967,0.99685,0.9958,0.99605,1334900000.0
2007-11-28 14:50:00,0.9961,0.99675,0.99595,0.99675,2116500000.0
2007-11-28 14:55:00,0.99675,0.99735,0.99655,0.99715,5135299961.0
2007-11-28 15:00:00,0.99715,0.99745,0.996,0.99665,3005399997.0
2007-11-28 15:05:00,0.99665,0.99705,0.99595,0.996,1030400000.0
2007-11-28 15:10:00,0.996,0.9962,0.99475,0.99495,1911000004.0
2007-11-28 15:15:00,0.995,0.9952,0.99475,0.99495,1863200003.0
2007-11-28 15:20:00,0.99485,0.99485,0.99275,0.9928,2722496548.0
2007-11-28 15:25:00,0.99275,0.99335,0.9915,0.99175,3252010176.0
2007-11-28 15:30:00,0.99175,0.99255,0.99125,0.99195,3793199998.0
2007-11-28 15:35:00,0.99195,0.99275,0.99175,0.9927,4046300021.0
2007-11-28 15:40:00,0.99275,0.99315,0.99205,0.99235,2845900000.0
2007-11-28 15:45:00,0.99235,0.9935,0.99235,0.9933,3785299995.0
2007-11-28 15:50:00,0.9933,0.9935,0.99275,0.993,1914899999.0
2007-11-28 15:55:00,0.993,0.99355,0.9925,0.99265,1839599995.0
2007-11-28 16:00:00,0.99265,0.9928,0.99205,0.9926,1593700000.0
2007-11-28 16:05:00,0.9926,0.99295,0.9925,0.99285,4398599997.0
2007-11-28 16:10:00,0.99275,0.99305,0.99245,0.99305,3511099986.0
2007-11-28 16:15:00,0.99305,0.9934,0.9929,0.99335,4039300011.0
2007-11-28 16:20:00,0.99335,0.99385,0.99265,0.99295,2853399987.0
2007-11-28 16:25:00,0.99305,0.99455,0.99295,0.9944,2044900000.0
2007-11-28 16:30:00,0.9944,0.99475,0.994,0.99465,5050300002.0
2007-11-28 16:35:00,0.9947,0.9947,0.99365,0.99365,3948299983.0
2007-11-28 16:40:00,0.99375,0.99445,0.99365,0.9943,3099000004.0
2007-11-28 16:45:00,0.9943,0.99505,0.99425,0.99435,2939400007.0
2007-11-28 16:50:00,0.99435,0.99435,0.9933,0.99345,4048199996.0
2007-11-28 16:55:00,0.99345,0.99415,0.99325,0.99415,2800406501.0
2007-11-28 17:00:00,0.99415,0.99485,0.9939,0.99465,2699000005.0
2007-11-28 17:05:00,0.99475,0.99515,0.99465,0.99515,4404250054.0
2007-11-28 17:10:00,0.99515,0.99525,0.9946,0.99505,1963900000.0
2007-11-28 17:15:00,0.99505,0.99515,0.9944,0.99465,1640699467.0
2007-11-28 17:20:00,0.99465,0.9949,0.99415,0.99435,2689900002.0
2007-11-28 17:25:00,0.99435,0.9946,0.99365,0.9937,1077300000.0
2007-11-28 17:30:00,0.9937,0.99375,0.99315,0.99325,555400000.0
2007-11-28 17:35:00,0.9933,0.9933,0.99165,0.99165,2535800002.0
2007-11-28 17:40:00,0.9916,0.99165,0.99095,0.9912,2968900003.0
2007-11-28 17:45:00,0.9912,0.9917,0.991,0.99145,2436300001.0
2007-11-28 17:50:00,0.99145,0.99205,0.99095,0.9913,1344000002.0
2007-11-28 17:55:00,0.9913,0.99175,0.99115,0.99165,1958400000.0
2007-11-28 18:00:00,0.9916,0.99175,0.99135,0.9914,1557800001.0
2007-11-28 18:05:00,0.9914,0.99215,0.99135,0.99215,2439300000.0
2007-11-28 18:10:00,0.99215,0.99255,0.99205,0.99215,2880300000.0
2007-11-28 18:15:00,0.99225,0.99255,0.99175,0.99185,2896899999.0
2007-11-28 18:20:00,0.99185,0.99285,0.99185,0.9928,4065099991.0
2007-11-28 18:25:00,0.9928,0.99305,0.99245,0.99255,1924399999.0
2007-11-28 18:30:00,0.99255,0.99265,0.9872,0.9875,3316600006.0
2007-11-28 18:35:00,0.99255,0.9926,0.99165,0.99175,1685199999.0
2007-11-28 18:40:00,0.99175,0.9919,0.9915,0.9917,1459800000.0
2007-11-28 18:45:00,0.9917,0.99185,0.9915,0.9918,3050600000.0
2007-11-28 18:50:00,0.9918,0.99225,0.99105,0.99115,1866200001.0
2007-11-28 18:55:00,0.99115,0.9913,0.9903,0.99065,2328200003.0
2007-11-28 19:00:00,0.99065,0.99105,0.99055,0.9909,3098600007.0
2007-11-28 19:05:00,0.9909,0.9909,0.98915,0.9905,2496500000.0
2007-11-28 19:10:00,0.9905,0.99085,0.9899,0.9899,2885900000.0
2007-11-28 19:15:00,0.9898,0.99025,0.98905,0.98925,2883200007.0
2007-11-28 19:20:00,0.9893,0.98995,0.98915,0.98995,1902700000.0
2007-11-28 19:25:00,0.98995,0.99005,0.9884,0.9885,3990600026.0
2007-11-28 19:30:00,0.9885,0.9885,0.98715,0.98755,3998300000.0
2007-11-28 19:35:00,0.98755,0.98835,0.9873,0.98815,5353999999.0
2007-11-28 19:40:00,0.98815,0.98845,0.98815,0.9884,4999899999.0
2007-11-28 19:45:00,0.9884,0.98845,0.9874,0.9874,3842900000.0
2007-11-28 19:50:00,0.98745,0.9875,0.9872,0.9873,6577900000.0
2007-11-28 19:55:00,0.9873,0.98735,0.9864,0.98695,4255599995.0
2007-11-28 20:00:00,0.98695,0.98805,0.9869,0.98785,4133600008.0
2007-11-28 20:05:00,0.98785,0.98815,0.9876,0.988,3498600000.0
2007-11-28 20:10:00,0.988,0.98805,0.9875,0.9878,4032900000.0
2007-11-28 20:15:00,0.9878,0.9883,0.98725,0.98735,6598899997.0
2007-11-28 20:20:00,0.98745,0.98815,0.9872,0.98775,3177000001.0
2007-11-28 20:25:00,0.9878,0.988,0.9875,0.988,3347700000.0
2007-11-28 20:30:00,0.988,0.98815,0.9877,0.9879,5713000004.0
2007-11-28 20:35:00,0.9879,0.9881,0.98775,0.98805,2829300000.0
2007-11-28 20:40:00,0.98805,0.98815,0.9855,0.9859,4670800000.0
2007-11-28 20:45:00,0.98795,0.98795,0.98735,0.9877,5505500037.0
2007-11-28 20:50:00,0.9877,0.9877,0.98665,0.9868,5703999940.0
2007-11-28 20:55:00,0.9868,0.9868,0.9859,0.986,2683300001.0
2007-11-28 21:00:00,0.986,0.98645,0.98555,0.98625,2409100000.0
2007-11-28 21:05:00,0.98625,0.98635,0.98575,0.9859,2473299998.0
2007-11-28 21:10:00,0.9859,0.98605,0.98555,0.98585,2646700017.0
2007-11-28 21:15:00,0.98575,0.98655,0.98565,0.98655,2181100004.0
2007-11-28 21:20:00,0.98655,0.9872,0.98645,0.9865,2304200000.0
2007-11-28 21:25:00,0.985,0.9866,0.9849,0.9863,4204199974.0
2007-11-28 21:30:00,0.9863,0.98635,0.98565,0.98585,3137300004.0
2007-11-28 21:35:00,0.98585,0.98585,0.9852,0.9854,3907699999.0
2007-11-28 21:40:00,0.9854,0.98595,0.98525,0.9859,3860900002.0
2007-11-28 21:45:00,0.9859,0.98605,0.98545,0.98565,3333900000.0
2007-11-28 21:50:00,0.98565,0.98565,0.98485,0.9856,3946199993.0
2007-11-28 21:55:00,0.985,0.9852,0.9846,0.98475,4961200027.0
2007-11-28 22:00:00,0.98475,0.98565,0.98465,0.98545,3061547106.0
2007-11-28 22:05:00,0.98545,0.9857,0.98525,0.98535,4138100000.0
2007-11-28 22:10:00,0.98535,0.9855,0.98465,0.98505,2441581512.0
2007-11-28 22:15:00,0.98505,0.98555,0.98505,0.9853,1734000000.0
2007-11-28 22:20:00,0.9854,0.98555,0.98465,0.98495,3103400000.0
2007-11-28 22:25:00,0.98495,0.9854,0.98495,0.98535,1221300000.0
2007-11-28 22:30:00,0.98535,0.9858,0.98535,0.9856,2539100000.0
2007-11-28 22:35:00,0.9856,0.9857,0.9854,0.98555,1387199990.0
2007-11-28 22:40:00,0.98555,0.98565,0.98545,0.9855,1862000000.0
2007-11-28 22:45:00,0.9855,0.98565,0.98545,0.98555,1628000000.0
2007-11-28 22:50:00,0.98565,0.98575,0.98545,0.9857,3585600000.0
2007-11-28 22:55:00,0.9857,0.9862,0.98555,0.98605,3600300000.0
2007-11-28 23:00:00,0.98605,0.98605,0.98575,0.98595,3096700001.0
2007-11-28 23:05:00,0.98595,0.98605,0.98585,0.98605,2500100000.0
2007-11-28 23:10:00,0.98605,0.98605,0.98575,0.98595,2760700000.0
2007-11-28 23:15:00,0.98595,0.986,0.98545,0.98595,2983099985.0
2007-11-28 23:20:00,0.986,0.986,0.9856,0.9857,2687500000.0
2007-11-28 23:25:00,0.9857,0.98595,0.9851,0.9851,2862500000.0
2007-11-28 23:30:00,0.9851,0.98525,0.98475,0.98485,2420830062.0
2007-11-28 23:35:00,0.98485,0.98505,0.98415,0.9845,2101700000.0
2007-11-28 23:40:00,0.9845,0.98485,0.98435,0.98465,2211800000.0
2007-11-28 23:45:00,0.98465,0.9855,0.9846,0.98535,1816700000.0
2007-11-28 23:50:00,0.98545,0.98545,0.9847,0.9852,5151100002.0
2007-11-28 23:55:00,0.9852,0.9855,0.9849,0.9853,5928900000.0
2007-11-29 00:00:00,0.9853,0.98555,0.9847,0.9853,4616300000.0
2007-11-29 00:05:00,0.9853,0.98585,0.98465,0.98585,2716800000.0
2007-11-29 00:10:00,0.98585,0.98605,0.98505,0.9855,6080400054.0
2007-11-29 00:15:00,0.9855,0.98595,0.98495,0.9853,5058999985.0
2007-11-29 00:20:00,0.9853,0.9853,0.98385,0.9843,6940200010.0
2007-11-29 00:25:00,0.9843,0.985,0.9843,0.98455,6282500000.0
2007-11-29 00:30:00,0.98455,0.9878,0.9843,0.98455,6390100000.0
2007-11-29 00:35:00,0.98455,0.9876,0.9844,0.9875,6057600000.0
2007-11-29 00:40:00,0.98485,0.98505,0.9843,0.98505,5951100007.0
2007-11-29 00:45:00,0.98505,0.9852,0.98485,0.98515,6749700000.0
2007-11-29 00:50:00,0.98515,0.98555,0.98485,0.9852,5239400000.0
2007-11-29 00:55:00,0.9852,0.98555,0.9848,0.98555,7066500000.0
2007-11-29 01:00:00,0.98545,0.98575,0.9853,0.98535,6743600001.0
2007-11-29 01:05:00,0.98535,0.98645,0.98535,0.98625,4988500000.0
2007-11-29 01:10:00,0.98625,0.98665,0.9861,0.98635,5970400000.0
2007-11-29 01:15:00,0.98635,0.98675,0.9863,0.9867,5233899999.0
2007-11-29 01:20:00,0.9867,0.9875,0.9867,0.98745,6176200000.0
2007-11-29 01:25:00,0.98745,0.98785,0.9873,0.98775,5037800000.0
2007-11-29 01:30:00,0.98785,0.98785,0.98735,0.98765,5571900000.0
2007-11-29 01:35:00,0.98765,0.9877,0.98615,0.98745,4708799999.0
2007-11-29 01:40:00,0.98745,0.9876,0.9874,0.9875,2839400034.0
2007-11-29 01:45:00,0.9874,0.9875,0.98665,0.98685,4425500000.0
2007-11-29 01:50:00,0.98685,0.98695,0.98625,0.9865,5351299998.0
2007-11-29 01:55:00,0.9865,0.9885,0.9864,0.98685,5595000018.0
2007-11-29 02:00:00,0.98685,0.9894,0.98605,0.98625,5424400000.0
2007-11-29 02:05:00,0.98625,0.9887,0.986,0.98645,5290700001.0
2007-11-29 02:10:00,0.98645,0.9886,0.98595,0.9885,6309600017.0
2007-11-29 02:15:00,0.9886,0.9886,0.98625,0.9864,2888800000.0
2007-11-29 02:20:00,0.9864,0.9887,0.98625,0.98645,4146400000.0
2007-11-29 02:25:00,0.98645,0.9865,0.98635,0.98635,1301600000.0
2007-11-29 02:30:00,0.98635,0.98685,0.98635,0.9866,3671300000.0
2007-11-29 02:35:00,0.9892,0.9892,0.9867,0.9889,6280100000.0
2007-11-29 02:40:00,0.98675,0.98745,0.98665,0.9873,6447900061.0
2007-11-29 02:45:00,0.9873,0.9887,0.9872,0.9877,6266500011.0
2007-11-29 02:50:00,0.9877,0.98875,0.9877,0.98855,6420799979.0
2007-11-29 02:55:00,0.98855,0.98905,0.98835,0.98905,5140400000.0
2007-11-29 03:00:00,0.98895,0.98945,0.9887,0.9887,5583900022.0
2007-11-29 03:05:00,0.98875,0.98895,0.9879,0.98875,4484800003.0
2007-11-29 03:10:00,0.98875,0.98895,0.9878,0.9885,4592400006.0
2007-11-29 03:15:00,0.9885,0.989,0.98835,0.98895,4167100002.0
2007-11-29 03:20:00,0.98895,0.989,0.9884,0.9887,1835700001.0
2007-11-29 03:25:00,0.9887,0.98895,0.9871,0.9888,4690000000.0
2007-11-29 03:30:00,0.9888,0.98905,0.9874,0.9874,6210800000.0
2007-11-29 03:35:00,0.98905,0.98925,0.98875,0.98875,4853600000.0
2007-11-29 03:40:00,0.98875,0.989,0.98845,0.9886,6664100033.0
2007-11-29 03:45:00,0.9886,0.9887,0.9884,0.98865,3892400000.0
2007-11-29 03:50:00,0.98865,0.98895,0.9869,0.9888,7742199958.0
2007-11-29 03:55:00,0.9888,0.98885,0.98845,0.98855,5174400000.0
2007-11-29 04:00:00,0.98855,0.98875,0.987,0.98845,6807399994.0
2007-11-29 04:05:00,0.98845,0.9886,0.98775,0.98785,5253999995.0
2007-11-29 04:10:00,0.98785,0.988,0.9876,0.9877,4500900000.0
2007-11-29 04:15:00,0.9877,0.98785,0.987,0.9871,4293500000.0
2007-11-29 04:20:00,0.98715,0.9872,0.98695,0.987,2754699958.0
2007-11-29 04:25:00,0.9871,0.9874,0.98695,0.98725,4410000002.0
2007-11-29 04:30:00,0.9871,0.9875,0.9871,0.98735,4488800016.0
2007-11-29 04:35:00,0.98745,0.9877,0.98715,0.9875,1208800000.0
2007-11-29 04:40:00,0.9874,0.98765,0.987,0.9875,6617800000.0
2007-11-29 04:45:00,0.9875,0.9875,0.98685,0.98685,3793200045.0
2007-11-29 04:50:00,0.98685,0.98705,0.98665,0.98675,7034599999.0
2007-11-29 04:55:00,0.9868,0.9871,0.98675,0.98695,4360900000.0
2007-11-29 05:00:00,0.98695,0.9879,0.98665,0.987,5165600000.0
2007-11-29 05:05:00,0.9877,0.9879,0.98685,0.9872,3829600006.0
2007-11-29 05:10:00,0.9872,0.9872,0.9869,0.98695,1978900000.0
2007-11-29 05:15:00,0.98695,0.9872,0.98685,0.98695,2347100000.0
2007-11-29 05:20:00,0.98695,0.9871,0.98685,0.98705,2839000000.0
2007-11-29 05:25:00,0.98705,0.98725,0.9869,0.98725,4882700000.0
2007-11-29 05:30:00,0.98725,0.98725,0.98695,0.98695,4840400000.0
2007-11-29 05:35:00,0.98695,0.98715,0.98695,0.987,4581100000.0
2007-11-29 05:40:00,0.9871,0.98715,0.987,0.98715,3274999981.0
2007-11-29 05:45:00,0.98715,0.9876,0.9871,0.98725,4342400000.0
2007-11-29 05:50:00,0.98725,0.9876,0.98725,0.9874,4099800000.0
2007-11-29 05:55:00,0.9874,0.9879,0.9874,0.98775,6081500000.0
2007-11-29 06:00:00,0.98775,0.98795,0.9875,0.9878,4264400010.0
2007-11-29 06:05:00,0.9878,0.98795,0.9876,0.9877,3837400000.0
2007-11-29 06:10:00,0.9882,0.9884,0.9875,0.9879,3569200000.0
2007-11-29 06:15:00,0.9879,0.98825,0.98775,0.98825,2164900000.0
2007-11-29 06:20:00,0.98825,0.9883,0.98755,0.98781,5142500000.0
2007-11-29 06:25:00,0.988,0.98805,0.98715,0.988,7022000000.0
2007-11-29 06:30:00,0.988,0.9882,0.9878,0.98815,5583400004.0
2007-11-29 06:35:00,0.98815,0.9883,0.9881,0.9882,4277000000.0
2007-11-29 06:40:00,0.9882,0.98875,0.98815,0.98855,4276599999.0
2007-11-29 06:45:00,0.98855,0.9887,0.9885,0.9887,1696700000.0
2007-11-29 06:50:00,0.9887,0.9887,0.9876,0.98815,7119300064.0
2007-11-29 06:55:00,0.98815,0.9886,0.98815,0.9885,3849500000.0
2007-11-29 07:00:00,0.988,0.9882,0.98758,0.9882,3494000000.0
2007-11-29 07:05:00,0.988,0.9885,0.9879,0.98795,4347600009.0
2007-11-29 07:10:00,0.98795,0.98855,0.98795,0.9882,4695299996.0
2007-11-29 07:15:00,0.98815,0.98865,0.9881,0.9883,3565700000.0
2007-11-29 07:20:00,0.9883,0.9886,0.9881,0.9885,3830900000.0
2007-11-29 07:25:00,0.9885,0.9886,0.9883,0.9886,3762899999.0
2007-11-29 07:30:00,0.9886,0.9886,0.9883,0.9886,3061100000.0
2007-11-29 07:35:00,0.9886,0.9886,0.988,0.988,3735700001.0
2007-11-29 07:40:00,0.988,0.9882,0.988,0.988,2695800000.0
2007-11-29 07:45:00,0.988,0.98825,0.98775,0.9878,5486399995.0
2007-11-29 07:50:00,0.9878,0.98815,0.9876,0.98765,4245200000.0
2007-11-29 07:55:00,0.98765,0.98795,0.98765,0.98795,2076900000.0
2007-11-29 08:00:00,0.98795,0.98795,0.98735,0.98755,3445700001.0
2007-11-29 08:05:00,0.9872,0.9879,0.9872,0.98755,2714600000.0
2007-11-29 08:10:00,0.98766,0.9879,0.98736,0.98775,2164300000.0
2007-11-29 08:15:00,0.98765,0.988,0.98765,0.9879,5392500024.0
2007-11-29 08:20:00,0.9879,0.98805,0.98785,0.98805,5626000007.0
2007-11-29 08:25:00,0.98805,0.98815,0.9877,0.98805,2983000002.0
2007-11-29 08:30:00,0.98805,0.98805,0.98785,0.98785,5316200001.0
2007-11-29 08:35:00,0.98785,0.988,0.9878,0.9879,3863400000.0
2007-11-29 08:40:00,0.9879,0.98795,0.987,0.9875,4810100003.0
2007-11-29 08:45:00,0.9875,0.9878,0.98725,0.98765,1977000000.0
2007-11-29 08:50:00,0.98765,0.98775,0.9874,0.9875,3285000000.0
2007-11-29 08:55:00,0.9876,0.98785,0.98665,0.9869,4364399989.0
2007-11-29 09:00:00,0.9869,0.9872,0.98665,0.98705,2311200000.0
2007-11-29 09:05:00,0.98705,0.98725,0.98675,0.9872,4595599987.0
2007-11-29 09:10:00,0.9872,0.989,0.9872,0.9873,2314599999.0
2007-11-29 09:15:00,0.9873,0.98785,0.98695,0.9878,1311099995.0
2007-11-29 09:20:00,0.9878,0.98785,0.98735,0.98735,3010899941.0
2007-11-29 09:25:00,0.98735,0.98775,0.9872,0.9876,2529099996.0
2007-11-29 09:30:00,0.9876,0.98775,0.98755,0.98765,3226500000.0
2007-11-29 09:35:00,0.9874,0.9877,0.98685,0.98685,6268999995.0
2007-11-29 09:40:00,0.98685,0.9884,0.98685,0.9884,3630199894.0
2007-11-29 09:45:00,0.9871,0.98735,0.987,0.9871,2890199988.0
2007-11-29 09:50:00,0.9871,0.98735,0.98705,0.9873,1838100000.0
2007-11-29 09:55:00,0.9873,0.98805,0.9873,0.9879,3509599992.0
2007-11-29 10:00:00,0.9879,0.98835,0.9879,0.98815,3235999999.0
2007-11-29 10:05:00,0.98815,0.98945,0.98815,0.98925,1931600000.0
2007-11-29 10:10:00,0.98925,0.98935,0.9887,0.9889,3119999989.0
2007-11-29 10:15:00,0.9889,0.98895,0.98795,0.9882,3555299998.0
2007-11-29 10:20:00,0.9883,0.98835,0.98715,0.98775,2252800001.0
2007-11-29 10:25:00,0.98775,0.98885,0.98775,0.9886,3589100000.0
2007-11-29 10:30:00,0.9886,0.98865,0.9871,0.9872,4236300008.0
2007-11-29 10:35:00,0.9872,0.98825,0.987,0.98795,4196099992.0
2007-11-29 10:40:00,0.98795,0.9887,0.98795,0.9885,6234249995.0
2007-11-29 10:45:00,0.9885,0.98865,0.98785,0.9883,4142300034.0
2007-11-29 10:50:00,0.9883,0.9883,0.98745,0.98765,6492600064.0
2007-11-29 10:55:00,0.98765,0.98825,0.9872,0.98725,7432700054.0
2007-11-29 11:00:00,0.9872,0.9887,0.9871,0.9885,2846400000.0
2007-11-29 11:05:00,0.9885,0.98855,0.98825,0.98835,4873100000.0
2007-11-29 11:10:00,0.98835,0.989,0.98815,0.98815,3440800001.0
2007-11-29 11:15:00,0.9881,0.9883,0.98745,0.9877,2870000000.0
2007-11-29 11:20:00,0.9877,0.9886,0.9875,0.9886,3664399995.0
2007-11-29 11:25:00,0.9886,0.98895,0.9883,0.98865,2102600000.0
2007-11-29 11:30:00,0.98865,0.98875,0.98825,0.98825,2537500000.0
2007-11-29 11:35:00,0.98825,0.9887,0.9882,0.98865,3187800017.0
2007-11-29 11:40:00,0.98865,0.98865,0.9877,0.9878,3238400000.0
2007-11-29 11:45:00,0.9878,0.98795,0.98765,0.98795,4057800001.0
2007-11-29 11:50:00,0.9879,0.98865,0.98785,0.98815,2447499998.0
2007-11-29 11:55:00,0.98815,0.9882,0.98725,0.98735,2881000000.0
2007-11-29 12:00:00,0.98735,0.9875,0.98595,0.9862,3968200012.0
2007-11-29 12:05:00,0.9862,0.98655,0.98595,0.9862,4227300036.0
2007-11-29 12:10:00,0.9862,0.9862,0.98345,0.9847,5576899978.0
2007-11-29 12:15:00,0.9847,0.98475,0.98375,0.9843,3636300004.0
2007-11-29 12:20:00,0.98425,0.98545,0.98425,0.98505,3342700001.0
2007-11-29 12:25:00,0.98505,0.98555,0.98465,0.98555,5191799993.0
2007-11-29 12:30:00,0.98555,0.98705,0.98555,0.98655,2104600001.0
2007-11-29 12:35:00,0.98655,0.98655,0.98505,0.9857,2802000001.0
2007-11-29 12:40:00,0.9857,0.98655,0.98555,0.9861,2176099997.0
2007-11-29 12:45:00,0.9861,0.98655,0.98605,0.9863,1709600000.0
2007-11-29 12:50:00,0.9863,0.9863,0.98415,0.9843,2421299999.0
2007-11-29 12:55:00,0.9843,0.98455,0.98415,0.9845,2830700000.0
2007-11-29 13:00:00,0.9845,0.98655,0.9842,0.98655,5145700031.0
2007-11-29 13:05:00,0.98645,0.98655,0.9858,0.98605,2883199987.0
2007-11-29 13:10:00,0.98605,0.98705,0.98605,0.98675,5602000001.0
2007-11-29 13:15:00,0.98675,0.98685,0.98605,0.98645,4833499998.0
2007-11-29 13:20:00,0.9865,0.9867,0.98635,0.98655,5500400092.0
2007-11-29 13:25:00,0.98655,0.98725,0.98645,0.9871,3729900000.0
2007-11-29 13:30:00,0.9871,0.9875,0.9871,0.9873,3403500000.0
2007-11-29 13:35:00,0.9873,0.98765,0.98715,0.9876,3196899978.0
2007-11-29 13:40:00,0.9876,0.9876,0.98685,0.98745,1654900000.0
2007-11-29 13:45:00,0.98745,0.98815,0.98715,0.98805,3572499991.0
2007-11-29 13:50:00,0.98805,0.98885,0.98795,0.9886,2851100000.0
2007-11-29 13:55:00,0.9886,0.98975,0.9884,0.9897,1773000001.0
2007-11-29 14:00:00,0.9897,0.99005,0.98945,0.98965,2853699992.0
2007-11-29 14:05:00,0.98965,0.98965,0.98815,0.98825,2319899999.0
2007-11-29 14:10:00,0.9882,0.98925,0.9882,0.9889,2423200000.0
2007-11-29 14:15:00,0.9889,0.989,0.98865,0.9889,3361500001.0
2007-11-29 14:20:00,0.9889,0.98935,0.9886,0.9893,3729400000.0
2007-11-29 14:25:00,0.9893,0.9894,0.9888,0.9889,3829799975.0
2007-11-29 14:30:00,0.9889,0.98955,0.9889,0.9895,1926700000.0
2007-11-29 14:35:00,0.9895,0.9895,0.9891,0.9895,3199299999.0
2007-11-29 14:40:00,0.9895,0.99155,0.9894,0.99115,3900049992.0
2007-11-29 14:45:00,0.99115,0.992,0.99055,0.9914,4251999996.0
2007-11-29 14:50:00,0.9914,0.9915,0.99085,0.99125,1836400000.0
2007-11-29 14:55:00,0.99125,0.99155,0.9911,0.9914,1652600000.0
2007-11-29 15:00:00,0.9914,0.9914,0.99055,0.99085,3143700000.0
2007-11-29 15:05:00,0.99085,0.9909,0.99,0.99065,2184200000.0
2007-11-29 15:10:00,0.99065,0.99105,0.9906,0.99095,2304100000.0
2007-11-29 15:15:00,0.99095,0.99175,0.99085,0.99175,1727200000.0
2007-11-29 15:20:00,0.99175,0.99185,0.991,0.9913,1526600000.0
2007-11-29 15:25:00,0.9913,0.99185,0.99105,0.99155,2490000000.0
2007-11-29 15:30:00,0.99155,0.9946,0.99155,0.9942,3675299999.0
2007-11-29 15:35:00,0.9942,0.99485,0.99395,0.9943,4442270001.0
2007-11-29 15:40:00,0.99435,0.9948,0.99425,0.99465,2891900000.0
2007-11-29 15:45:00,0.99465,0.99485,0.99425,0.99475,3642500002.0
2007-11-29 15:50:00,0.99475,0.99515,0.9939,0.99405,6918599999.0
2007-11-29 15:55:00,0.99405,0.99435,0.9938,0.99415,4969925002.0
2007-11-29 16:00:00,0.99415,0.99465,0.9937,0.99395,4845699990.0
2007-11-29 16:05:00,0.9939,0.9974,0.99335,0.99375,8329600005.0
2007-11-29 16:10:00,0.99375,0.9946,0.99375,0.9946,4347499977.0
2007-11-29 16:15:00,0.9946,0.99595,0.99445,0.9955,3409700002.0
2007-11-29 16:20:00,0.99545,0.99685,0.99535,0.99635,3220600018.0
2007-11-29 16:25:00,0.99645,0.99805,0.99635,0.99795,2420800001.0
2007-11-29 16:30:00,0.99795,0.99825,0.99775,0.9981,2684600007.0
2007-11-29 16:35:00,0.9981,0.9981,0.99705,0.99715,1201800000.0
2007-11-29 16:40:00,0.99725,0.99725,0.99675,0.9971,2002500005.0
2007-11-29 16:45:00,0.9971,0.99785,0.99695,0.9978,1956699999.0
2007-11-29 16:50:00,0.9978,0.9978,0.99675,0.99685,3189500002.0
2007-11-29 16:55:00,0.99685,0.99755,0.99645,0.99745,2563949995.0
2007-11-29 17:00:00,0.99745,0.9977,0.9968,0.99715,3525299998.0
2007-11-29 17:05:00,0.99715,0.9978,0.99675,0.9971,2632400000.0
2007-11-29 17:10:00,0.9971,0.99755,0.9968,0.99725,3587400007.0
2007-11-29 17:15:00,0.99715,0.99725,0.99555,0.99575,2550900001.0
2007-11-29 17:20:00,0.99575,0.99625,0.99545,0.9956,3104500002.0
2007-11-29 17:25:00,0.9956,0.99585,0.9954,0.99555,3057900005.0
2007-11-29 17:30:00,0.99555,0.99575,0.99525,0.9954,2499199998.0
2007-11-29 17:35:00,0.9954,0.9958,0.9945,0.9947,2173599995.0
2007-11-29 17:40:00,0.9947,0.99505,0.9933,0.99365,3498599998.0
2007-11-29 17:45:00,0.9937,0.99455,0.99335,0.99445,4836400000.0
2007-11-29 17:50:00,0.99445,0.99465,0.99405,0.9941,3635799998.0
2007-11-29 17:55:00,0.9941,0.99425,0.99295,0.99295,4724400001.0
2007-11-29 18:00:00,0.99295,0.99365,0.99275,0.99315,3913900004.0
2007-11-29 18:05:00,0.9931,0.99325,0.99245,0.99255,3435048705.0
2007-11-29 18:10:00,0.99255,0.99295,0.99245,0.9928,4369950016.0
2007-11-29 18:15:00,0.9928,0.99295,0.99205,0.99235,4894199965.0
2007-11-29 18:20:00,0.99235,0.993,0.99235,0.993,5156700006.0
2007-11-29 18:25:00,0.993,0.9932,0.99275,0.9929,3956500000.0
2007-11-29 18:30:00,0.9929,0.9929,0.9919,0.99195,3273450000.0
2007-11-29 18:35:00,0.99195,0.99305,0.99195,0.99235,3299599999.0
2007-11-29 18:40:00,0.99235,0.99275,0.9922,0.99245,3586800002.0
2007-11-29 18:45:00,0.9924,0.9927,0.99195,0.9927,3122900000.0
2007-11-29 18:50:00,0.9927,0.9927,0.99225,0.9927,4400099900.0
2007-11-29 18:55:00,0.9927,0.99295,0.99255,0.99275,2933200000.0
2007-11-29 19:00:00,0.99285,0.99285,0.9925,0.99265,3080700003.0
2007-11-29 19:05:00,0.99265,0.9933,0.99255,0.99325,4308800000.0
2007-11-29 19:10:00,0.99325,0.99415,0.99325,0.99415,3621099980.0
2007-11-29 19:15:00,0.99415,0.9951,0.994,0.99505,3126500000.0
2007-11-29 19:20:00,0.99505,0.99615,0.9941,0.99615,2845100002.0
2007-11-29 19:25:00,0.99615,0.99655,0.99575,0.99635,3855800003.0
2007-11-29 19:30:00,0.99635,0.99665,0.9959,0.9965,3382300000.0
2007-11-29 19:35:00,0.9965,0.9981,0.99635,0.99795,2672900006.0
2007-11-29 19:40:00,0.9979,0.9985,0.9978,0.99805,1164200000.0
2007-11-29 19:45:00,0.9981,0.99855,0.9976,0.99835,5097200022.0
2007-11-29 19:50:00,0.99835,0.99915,0.9982,0.9991,3046100007.0
2007-11-29 19:55:00,0.9991,0.99915,0.99855,0.999,2972400029.0
2007-11-29 20:00:00,0.999,0.999,0.99825,0.9985,1499100000.0
2007-11-29 20:05:00,0.9985,0.9985,0.99795,0.9982,2998100008.0
2007-11-29 20:10:00,0.9982,0.99825,0.9981,0.9982,3628200005.0
2007-11-29 20:15:00,0.9982,0.9985,0.9981,0.99845,4613200007.0
2007-11-29 20:20:00,0.99845,0.9987,0.99845,0.99865,3815600000.0
2007-11-29 20:25:00,0.99865,0.99875,0.9984,0.9986,2485000000.0
2007-11-29 20:30:00,0.9986,0.9986,0.9981,0.9984,1093400000.0
2007-11-29 20:35:00,0.9984,0.99845,0.99815,0.9982,2972200000.0
2007-11-29 20:40:00,0.9982,0.9987,0.99805,0.9987,931100004.0
2007-11-29 20:45:00,0.9987,0.99925,0.99865,0.99925,603400000.0
2007-11-29 20:50:00,0.99925,0.99935,0.9988,0.9988,1608499999.0
2007-11-29 20:55:00,0.99895,0.99925,0.9981,0.99835,2314900000.0
2007-11-29 21:00:00,0.99835,0.9986,0.9982,0.99825,627400000.0
2007-11-29 21:05:00,0.99825,0.99835,0.99725,0.9977,2875599994.0
2007-11-29 21:10:00,0.9977,0.99785,0.9969,0.9973,3061900000.0
2007-11-29 21:15:00,0.9973,0.9973,0.99655,0.9966,3872799998.0
2007-11-29 21:20:00,0.9966,0.99765,0.9963,0.9975,4162100041.0
2007-11-29 21:25:00,0.9975,0.99775,0.9974,0.99755,2097600000.0
2007-11-29 21:30:00,0.99755,0.99775,0.99685,0.9976,2696200000.0
2007-11-29 21:35:00,0.9976,0.99785,0.9971,0.99735,2624000000.0
2007-11-29 21:40:00,0.99735,0.9975,0.99705,0.99715,3226699992.0
2007-11-29 21:45:00,0.99715,0.99715,0.99665,0.99695,4933099969.0
2007-11-29 21:50:00,0.99695,0.99695,0.99625,0.99625,2688800000.0
2007-11-29 21:55:00,0.99625,0.99655,0.996,0.99645,3799599993.0
2007-11-29 22:00:00,0.99645,0.9968,0.99645,0.9967,4850399999.0
2007-11-29 22:05:00,0.9968,0.99725,0.99665,0.99685,2596800000.0
2007-11-29 22:10:00,0.99685,0.997,0.9967,0.9969,4134200008.0
2007-11-29 22:15:00,0.9969,0.9971,0.99685,0.997,3214400000.0
2007-11-29 22:20:00,0.997,0.99705,0.99665,0.99665,1666199999.0
2007-11-29 22:25:00,0.99665,0.99675,0.99625,0.99635,1762400000.0
2007-11-29 22:30:00,0.99635,0.9973,0.99615,0.9973,2793399998.0
2007-11-29 22:35:00,0.9965,0.9975,0.9964,0.99665,6468100000.0
2007-11-29 22:40:00,0.9966,0.99685,0.99655,0.99685,6429299932.0
2007-11-29 22:45:00,0.99685,0.99715,0.99675,0.99705,4051500000.0
2007-11-29 22:50:00,0.99705,0.9973,0.99695,0.9971,4113450026.0
2007-11-29 22:55:00,0.99715,0.9982,0.99705,0.9982,4205799978.0
2007-11-29 23:00:00,0.99715,0.99725,0.99645,0.9968,4016800000.0
2007-11-29 23:05:00,0.9968,0.998,0.99675,0.9972,2675600000.0
2007-11-29 23:10:00,0.9972,0.9972,0.99675,0.9969,2869400000.0
2007-11-29 23:15:00,0.9969,0.9969,0.99675,0.99685,2509100033.0
2007-11-29 23:20:00,0.9977,0.9978,0.9966,0.997,8144650000.0
2007-11-29 23:25:00,0.997,0.9972,0.9968,0.99695,4808249943.0
2007-11-29 23:30:00,0.99695,0.99775,0.99695,0.99745,4165499998.0
2007-11-29 23:35:00,0.99715,0.9977,0.9971,0.9977,5602800002.0
2007-11-29 23:40:00,0.9977,0.9977,0.99735,0.9977,5933800019.0
2007-11-29 23:45:00,0.9977,0.99805,0.99725,0.99785,6858200000.0
2007-11-29 23:50:00,0.99785,0.998,0.99755,0.99795,1971000000.0
2007-11-29 23:55:00,0.99795,0.9987,0.99795,0.998,5687800000.0
2007-11-30 00:00:00,0.998,0.99825,0.9974,0.9977,5620900000.0
2007-11-30 00:05:00,0.99805,0.99815,0.9977,0.99805,3699799996.0
2007-11-30 00:10:00,0.998,0.998,0.99735,0.99745,2621500000.0
2007-11-30 00:15:00,0.99745,0.99747,0.99707,0.99735,3277100000.0
2007-11-30 00:20:00,0.99735,0.99765,0.99735,0.9976,3991700000.0
2007-11-30 00:25:00,0.9975,0.99765,0.99725,0.99755,6623600000.0
2007-11-30 00:30:00,0.99755,0.99767,0.9969,0.99767,5435900000.0
2007-11-30 00:35:00,0.99765,0.9978,0.99745,0.9978,5038100000.0
2007-11-30 00:40:00,0.99795,0.99835,0.99775,0.99825,4574900000.0
2007-11-30 00:45:00,0.99825,0.99825,0.99705,0.99765,5046500000.0
2007-11-30 00:50:00,0.99765,0.9979,0.99745,0.99765,3912900000.0
2007-11-30 00:55:00,0.9977,0.9977,0.99745,0.99745,3525000000.0
2007-11-30 01:00:00,0.99745,0.9975,0.99725,0.99745,2938500000.0
2007-11-30 01:05:00,0.99745,0.9975,0.997,0.9972,3415300000.0
2007-11-30 01:10:00,0.9972,0.9975,0.99665,0.9968,5835800028.0
2007-11-30 01:15:00,0.9968,0.997,0.9967,0.997,3552800000.0
2007-11-30 01:20:00,0.997,0.9971,0.99685,0.9971,3351100000.0
2007-11-30 01:25:00,0.9971,0.9971,0.99665,0.99685,4434900015.0
2007-11-30 01:30:00,0.99695,0.9973,0.9965,0.9967,6627499954.0
2007-11-30 01:35:00,0.9967,0.9968,0.9965,0.99665,4476000000.0
2007-11-30 01:40:00,0.99665,0.9968,0.9965,0.99655,3451800000.0
2007-11-30 01:45:00,0.99655,0.9968,0.9963,0.9966,3970600000.0
2007-11-30 01:50:00,0.9966,0.99675,0.99635,0.99655,3559600000.0
2007-11-30 01:55:00,0.99655,0.99695,0.99655,0.99675,5589499999.0
2007-11-30 02:00:00,0.99675,0.9968,0.99645,0.9966,3598600000.0
2007-11-30 02:05:00,0.9966,0.9969,0.9965,0.9967,3179900000.0
2007-11-30 02:10:00,0.9967,0.99695,0.9966,0.99675,5142400000.0
2007-11-30 02:15:00,0.99675,0.9969,0.9967,0.9968,7387300000.0
2007-11-30 02:20:00,0.9968,0.9968,0.9967,0.9968,4332900000.0
2007-11-30 02:25:00,0.9968,0.997,0.9967,0.9968,6176700000.0
2007-11-30 02:30:00,0.9968,0.99705,0.9967,0.997,7329200000.0
2007-11-30 02:35:00,0.99705,0.99705,0.99665,0.99665,6743800005.0
2007-11-30 02:40:00,0.99665,0.9971,0.9964,0.9967,4395200000.0
2007-11-30 02:45:00,0.9967,0.99675,0.996,0.996,4199799999.0
2007-11-30 02:50:00,0.99605,0.9981,0.99595,0.99745,4527299996.0
2007-11-30 02:55:00,0.99745,0.99745,0.99645,0.99665,8040300000.0
2007-11-30 03:00:00,0.99665,0.9967,0.99615,0.99615,3361500000.0
2007-11-30 03:05:00,0.99615,0.99675,0.9955,0.99675,4623499989.0
2007-11-30 03:10:00,0.99675,0.99675,0.99635,0.9965,3162999997.0
2007-11-30 03:15:00,0.9964,0.99715,0.9964,0.99715,2544800000.0
2007-11-30 03:20:00,0.99715,0.99755,0.99715,0.9974,2373099988.0
2007-11-30 03:25:00,0.9974,0.99755,0.99725,0.99735,3712200000.0
2007-11-30 03:30:00,0.99745,0.99825,0.99735,0.99795,6441900000.0
2007-11-30 03:35:00,0.99795,0.99825,0.99755,0.9977,4859400008.0
2007-11-30 03:40:00,0.9977,0.9978,0.99755,0.9977,3961000000.0
2007-11-30 03:45:00,0.9977,0.9977,0.9974,0.9976,2973000007.0
2007-11-30 03:50:00,0.9976,0.9978,0.9975,0.9976,5959600019.0
2007-11-30 03:55:00,0.9976,0.9979,0.99725,0.99755,4476800001.0
2007-11-30 04:00:00,0.99755,0.99755,0.99685,0.9969,4894800039.0
2007-11-30 04:05:00,0.9969,0.9969,0.9963,0.99645,4194000060.0
2007-11-30 04:10:00,0.99645,0.99685,0.99635,0.9968,5272299997.0
2007-11-30 04:15:00,0.9968,0.9969,0.9965,0.99665,4189800026.0
2007-11-30 04:20:00,0.99675,0.9968,0.99635,0.99645,4263399979.0
2007-11-30 04:25:00,0.9965,0.99665,0.99635,0.99665,3452399988.0
2007-11-30 04:30:00,0.9966,0.9974,0.9965,0.9972,3316300000.0
2007-11-30 04:35:00,0.9974,0.9974,0.9971,0.9974,1908000000.0
2007-11-30 04:40:00,0.9973,0.9974,0.9971,0.9972,4258800000.0
2007-11-30 04:45:00,0.99725,0.9976,0.99705,0.9972,4696600013.0
2007-11-30 04:50:00,0.9972,0.9974,0.9971,0.9972,7631900082.0
2007-11-30 04:55:00,0.9972,0.9973,0.99685,0.99695,5570800000.0
2007-11-30 05:00:00,0.99685,0.997,0.9961,0.9961,6813300039.0
2007-11-30 05:05:00,0.99675,0.99705,0.9961,0.9961,6438799985.0
2007-11-30 05:10:00,0.99705,0.99705,0.99665,0.9969,6923900000.0
2007-11-30 05:15:00,0.9969,0.99705,0.99675,0.99685,7313199918.0
2007-11-30 05:20:00,0.99685,0.99695,0.99635,0.99635,2338600000.0
2007-11-30 05:25:00,0.99675,0.99695,0.99645,0.9965,2492600000.0
2007-11-30 05:30:00,0.9968,0.9968,0.99619,0.9964,2543200000.0
2007-11-30 05:35:00,0.99635,0.9966,0.99625,0.9965,2312500000.0
2007-11-30 05:40:00,0.9965,0.9967,0.9964,0.9967,3217500002.0
2007-11-30 05:45:00,0.9967,0.9968,0.9964,0.99655,4358000000.0
2007-11-30 05:50:00,0.99655,0.99685,0.9964,0.99655,3067400000.0
2007-11-30 05:55:00,0.99655,0.99685,0.9965,0.99675,5045800000.0
2007-11-30 06:00:00,0.99675,0.99685,0.99615,0.99615,6850199999.0
2007-11-30 06:05:00,0.99615,0.99625,0.996,0.99625,3266000000.0
2007-11-30 06:10:00,0.9961,0.99625,0.996,0.99625,3854700000.0
2007-11-30 06:15:00,0.99625,0.99625,0.996,0.9961,3183100000.0
2007-11-30 06:20:00,0.9961,0.9964,0.9961,0.99625,2065200000.0
2007-11-30 06:25:00,0.99625,0.9964,0.996,0.99625,1693900000.0
2007-11-30 06:30:00,0.99625,0.99625,0.99595,0.996,1671400000.0
2007-11-30 06:35:00,0.996,0.99655,0.9959,0.99645,6371100001.0
2007-11-30 06:40:00,0.99635,0.9968,0.99635,0.9967,4140000004.0
2007-11-30 06:45:00,0.99675,0.9968,0.99642,0.99645,2600700000.0
2007-11-30 06:50:00,0.9966,0.9968,0.99625,0.99635,1477499988.0
2007-11-30 06:55:00,0.99635,0.9966,0.99635,0.9966,3233199996.0
2007-11-30 07:00:00,0.9966,0.9966,0.99625,0.99635,2930500005.0
2007-11-30 07:05:00,0.99635,0.99655,0.99625,0.9965,4626499955.0
2007-11-30 07:10:00,0.9965,0.9965,0.99625,0.99635,4179599975.0
2007-11-30 07:15:00,0.99635,0.9967,0.99625,0.99665,6424100001.0
2007-11-30 07:20:00,0.99665,0.9969,0.99655,0.9968,4820900073.0
2007-11-30 07:25:00,0.9968,0.99695,0.99645,0.9966,3165400000.0
2007-11-30 07:30:00,0.9966,0.9968,0.99645,0.9966,4727099925.0
2007-11-30 07:35:00,0.9966,0.99675,0.9966,0.9967,7211300000.0
2007-11-30 07:40:00,0.9965,0.99695,0.9965,0.99695,2891000000.0
2007-11-30 07:45:00,0.99695,0.9978,0.9967,0.9975,4600800016.0
2007-11-30 07:50:00,0.9975,0.9976,0.99725,0.9973,7147700000.0
2007-11-30 07:55:00,0.9973,0.99735,0.99675,0.9969,5970900000.0
2007-11-30 08:00:00,0.9969,0.9972,0.9969,0.99715,4772500000.0
2007-11-30 08:05:00,0.99715,0.9976,0.99695,0.9971,4137250000.0
2007-11-30 08:10:00,0.9971,0.9973,0.99662,0.99715,3294600000.0
2007-11-30 08:15:00,0.99715,0.9974,0.9971,0.99735,1827000000.0
2007-11-30 08:20:00,0.99735,0.9974,0.9971,0.99715,2635599999.0
2007-11-30 08:25:00,0.99715,0.99745,0.9971,0.99745,6080000000.0
2007-11-30 08:30:00,0.99745,0.9976,0.996,0.9974,4242900000.0
2007-11-30 08:35:00,0.9974,0.99745,0.99725,0.99735,827000000.0
2007-11-30 08:40:00,0.99735,0.9974,0.9972,0.99735,1824000000.0
2007-11-30 08:45:00,0.99735,0.99745,0.99705,0.9973,2251100000.0
2007-11-30 08:50:00,0.9951,0.99765,0.9951,0.9976,3064800000.0
2007-11-30 08:55:00,0.9976,0.9977,0.997,0.99765,2527900000.0
2007-11-30 09:00:00,0.99765,0.99765,0.9945,0.9975,4557900000.0
2007-11-30 09:05:00,0.9975,0.99775,0.9974,0.9974,3648400000.0
2007-11-30 09:10:00,0.9974,0.9977,0.9972,0.99765,4292700000.0
2007-11-30 09:15:00,0.99765,0.9978,0.9956,0.9956,5013599996.0
2007-11-30 09:20:00,0.997,0.99715,0.9968,0.997,4531099989.0
2007-11-30 09:25:00,0.997,0.99715,0.9969,0.99695,4030399956.0
2007-11-30 09:30:00,0.99695,0.99695,0.9951,0.9951,3298300001.0
2007-11-30 09:35:00,0.99625,0.9963,0.99555,0.9956,3382870800.0
2007-11-30 09:40:00,0.9956,0.99565,0.99485,0.9951,1628650000.0
2007-11-30 09:45:00,0.9951,0.99535,0.995,0.9953,3931899996.0
2007-11-30 09:50:00,0.9953,0.99535,0.99415,0.99415,3394700004.0
2007-11-30 09:55:00,0.99415,0.99415,0.99345,0.9938,2494799995.0
2007-11-30 10:00:00,0.9938,0.9951,0.9938,0.99475,4479500002.0
2007-11-30 10:05:00,0.99475,0.99515,0.99465,0.99505,2883700000.0
2007-11-30 10:10:00,0.99495,0.99555,0.9949,0.99555,2171500001.0
2007-11-30 10:15:00,0.99555,0.9957,0.99535,0.99565,2546300001.0
2007-11-30 10:20:00,0.99565,0.9957,0.9954,0.99555,4245700000.0
2007-11-30 10:25:00,0.99555,0.99615,0.9954,0.9956,5035600013.0
2007-11-30 10:30:00,0.99555,0.9958,0.9944,0.99525,3665849526.0
2007-11-30 10:35:00,0.99525,0.9953,0.99505,0.99515,3108199999.0
2007-11-30 10:40:00,0.99515,0.99625,0.9951,0.996,2713500000.0
2007-11-30 10:45:00,0.996,0.99635,0.9951,0.9951,2673000031.0
2007-11-30 10:50:00,0.9951,0.9952,0.9946,0.9948,3205299991.0
2007-11-30 10:55:00,0.9948,0.9948,0.99355,0.9942,2641050000.0
2007-11-30 11:00:00,0.9942,0.9954,0.9942,0.99495,2017299983.0
2007-11-30 11:05:00,0.99495,0.99515,0.99475,0.995,4817800006.0
2007-11-30 11:10:00,0.995,0.99525,0.9947,0.9952,4330099997.0
2007-11-30 11:15:00,0.9952,0.9952,0.99445,0.99485,1150800000.0
2007-11-30 11:20:00,0.99485,0.99485,0.99455,0.99475,2889900003.0
2007-11-30 11:25:00,0.99475,0.99515,0.99465,0.9949,2646750001.0
2007-11-30 11:30:00,0.9949,0.9956,0.9947,0.995,1009700000.0
2007-11-30 11:35:00,0.995,0.9952,0.99485,0.9951,3960400000.0
2007-11-30 11:40:00,0.9951,0.9962,0.995,0.99615,4368500033.0
2007-11-30 11:45:00,0.99615,0.99725,0.99615,0.9966,2413600000.0
2007-11-30 11:50:00,0.9966,0.99665,0.9961,0.99615,2275899998.0
2007-11-30 11:55:00,0.99605,0.99635,0.9957,0.99585,2078300000.0
2007-11-30 12:00:00,0.99585,0.99595,0.99515,0.9953,5793300001.0
2007-11-30 12:05:00,0.9953,0.9953,0.9942,0.9945,4667650007.0
2007-11-30 12:10:00,0.9945,0.99515,0.99445,0.99515,2708100003.0
2007-11-30 12:15:00,0.99525,0.9954,0.9946,0.995,3136400000.0
2007-11-30 12:20:00,0.995,0.9953,0.99475,0.99485,2084380000.0
2007-11-30 12:25:00,0.99485,0.99485,0.9943,0.9947,2952200003.0
2007-11-30 12:30:00,0.9947,0.9947,0.99445,0.9946,2325000000.0
2007-11-30 12:35:00,0.9946,0.9947,0.99445,0.9947,3411900000.0
2007-11-30 12:40:00,0.9947,0.99505,0.99435,0.99505,1514100016.0
2007-11-30 12:45:00,0.99505,0.9953,0.99495,0.99525,3471500021.0
2007-11-30 12:50:00,0.99525,0.99525,0.9947,0.9949,2334400000.0
2007-11-30 12:55:00,0.9949,0.99495,0.9946,0.9946,3354599987.0
2007-11-30 13:00:00,0.99455,0.99455,0.9936,0.9937,4895099987.0
2007-11-30 13:05:00,0.9937,0.9946,0.9937,0.9946,5627900041.0
2007-11-30 13:10:00,0.9946,0.9946,0.99325,0.9935,2419564201.0
2007-11-30 13:15:00,0.9935,0.995,0.9935,0.9949,3765700001.0
2007-11-30 13:20:00,0.99375,0.99395,0.99255,0.9927,3058599991.0
2007-11-30 13:25:00,0.9927,0.9929,0.99215,0.9924,2217400002.0
2007-11-30 13:30:00,0.9924,0.9927,0.9921,0.99265,3503421544.0
2007-11-30 13:35:00,0.99265,0.9928,0.9924,0.99275,4087499976.0
2007-11-30 13:40:00,0.99275,0.99365,0.99225,0.99245,1952000002.0
2007-11-30 13:45:00,0.9924,0.9935,0.99235,0.9932,3475500001.0
2007-11-30 13:50:00,0.9932,0.9944,0.993,0.99425,4192600000.0
2007-11-30 13:55:00,0.99425,0.99475,0.99405,0.99475,3148800000.0
2007-11-30 14:00:00,0.99475,0.99565,0.99475,0.99555,2775700004.0
2007-11-30 14:05:00,0.99555,0.99555,0.9952,0.99535,2224900000.0
2007-11-30 14:10:00,0.99535,0.99555,0.99525,0.9953,2715400000.0
2007-11-30 14:15:00,0.9953,0.9953,0.9948,0.995,2459900000.0
2007-11-30 14:20:00,0.995,0.99535,0.99485,0.9953,1033300000.0
2007-11-30 14:25:00,0.9953,0.9959,0.99525,0.99545,2335499990.0
2007-11-30 14:30:00,0.99545,0.99565,0.9953,0.9955,1931999999.0
2007-11-30 14:35:00,0.9955,0.9979,0.99485,0.995,4518499972.0
2007-11-30 14:40:00,0.995,0.99515,0.99475,0.9949,3617000016.0
2007-11-30 14:45:00,0.9949,0.99515,0.99475,0.99505,1803200000.0
2007-11-30 14:50:00,0.99505,0.99515,0.99415,0.9945,3845399997.0
2007-11-30 14:55:00,0.9945,0.9945,0.9939,0.994,3126499987.0
2007-11-30 15:00:00,0.994,0.9955,0.9939,0.99515,4323399990.0
2007-11-30 15:05:00,0.99515,0.99575,0.99505,0.9956,1744200000.0
2007-11-30 15:10:00,0.9956,0.9958,0.99525,0.99545,5358700000.0
2007-11-30 15:15:00,0.99545,0.9989,0.9951,0.9951,7142800000.0
2007-11-30 15:20:00,0.9951,0.99585,0.995,0.99585,5610842795.0
2007-11-30 15:25:00,0.99585,0.99655,0.99555,0.9958,2345379463.0
2007-11-30 15:30:00,0.9958,0.9958,0.99355,0.99505,5228584300.0
2007-11-30 15:35:00,0.9951,0.99815,0.995,0.99725,3968999995.0
2007-11-30 15:40:00,0.99725,0.9977,0.99625,0.99655,1564000001.0
2007-11-30 15:45:00,0.99655,0.99695,0.99615,0.99695,1308300000.0
2007-11-30 15:50:00,0.99695,0.99695,0.99605,0.99665,1394200000.0
2007-11-30 15:55:00,0.99665,0.99675,0.99635,0.99675,1630699997.0
2007-11-30 16:00:00,0.99675,0.9971,0.99625,0.99705,2477400001.0
2007-11-30 16:05:00,0.99705,0.9996,0.9964,0.99905,2183900000.0
2007-11-30 16:10:00,0.99905,1.00015,0.9987,0.99965,4961500004.0
2007-11-30 16:15:00,0.99965,0.9999,0.99725,0.998,1706000000.0
2007-11-30 16:20:00,0.99805,0.99835,0.99765,0.99805,2806899999.0
2007-11-30 16:25:00,0.99805,0.99915,0.99775,0.9986,3412300002.0
2007-11-30 16:30:00,0.9986,0.99875,0.9979,0.99825,2075799998.0
2007-11-30 16:35:00,0.99825,0.99845,0.99795,0.99805,2828899999.0
2007-11-30 16:40:00,0.99805,0.99815,0.99775,0.99775,2946300000.0
2007-11-30 16:45:00,0.99775,0.9981,0.99755,0.9977,4259699997.0
2007-11-30 16:50:00,0.9977,0.99805,0.9975,0.998,3062400000.0
2007-11-30 16:55:00,0.99795,0.99855,0.99785,0.99855,3623800000.0
2007-11-30 17:00:00,0.99855,0.99855,0.99765,0.99765,3589200010.0
2007-11-30 17:05:00,0.99765,0.99855,0.9976,0.99855,4154800009.0
2007-11-30 17:10:00,0.99855,0.99915,0.9984,0.99885,3927050045.0
2007-11-30 17:15:00,0.99885,0.99995,0.99825,0.99895,4140899997.0
2007-11-30 17:20:00,0.99895,0.99975,0.99875,0.99955,4640699999.0
2007-11-30 17:25:00,0.99955,1.00105,0.99935,1.00045,2218600000.0
2007-11-30 17:30:00,1.00045,1.0012,0.99875,0.99905,2072700004.0
2007-11-30 17:35:00,0.99905,1.0,0.99905,0.9993,2607400000.0
2007-11-30 17:40:00,0.9993,1.00065,0.9993,1.00065,3272900801.0
2007-11-30 17:45:00,1.00065,1.0011,1.00025,1.0008,4111699995.0
2007-11-30 17:50:00,1.0008,1.0008,0.99995,1.0003,2075050000.0
2007-11-30 17:55:00,1.0003,1.00045,0.99925,0.99945,2439800003.0
2007-11-30 18:00:00,0.99945,0.99985,0.9985,0.9992,4051950000.0
2007-11-30 18:05:00,0.9992,0.99995,0.9991,0.99915,2897300031.0
2007-11-30 18:10:00,0.99915,1.00065,0.99915,1.00045,2448600001.0
2007-11-30 18:15:00,1.00045,1.00185,0.99955,0.99975,2056200000.0
2007-11-30 18:20:00,0.99975,1.00035,0.9995,1.0003,2016300005.0
2007-11-30 18:25:00,1.0003,1.00035,0.99985,1.00015,2243150001.0
2007-11-30 18:30:00,1.00015,1.0003,0.99985,0.99995,1869500000.0
2007-11-30 18:35:00,1.0,1.0,0.9989,0.99935,1579200000.0
2007-11-30 18:40:00,0.99935,1.00025,0.9991,1.0002,978800000.0
2007-11-30 18:45:00,1.0002,1.0005,0.99965,0.9998,2493600003.0
2007-11-30 18:50:00,0.9998,1.00035,0.99975,1.00005,2442799998.0
2007-11-30 18:55:00,1.00015,1.00085,0.99995,1.00065,2315799976.0
2007-11-30 19:00:00,1.00065,1.00075,1.00025,1.00045,2703199992.0
2007-11-30 19:05:00,1.00045,1.00065,1.00005,1.0004,3297100000.0
2007-11-30 19:10:00,1.0004,1.0008,1.0003,1.00035,1286700000.0
2007-11-30 19:15:00,1.0003,1.00085,1.00025,1.00075,1463000001.0
2007-11-30 19:20:00,1.00075,1.00095,1.00055,1.00065,4184499960.0
2007-11-30 19:25:00,1.00065,1.00105,1.00025,1.00055,1582899999.0
2007-11-30 19:30:00,1.00055,1.00075,1.00045,1.0007,837700000.0
2007-11-30 19:35:00,1.0007,1.0009,1.00045,1.0009,2252299992.0
2007-11-30 19:40:00,1.0009,1.00105,1.00055,1.00085,2291200000.0
2007-11-30 19:45:00,1.00085,1.001,1.00045,1.00085,3034600000.0
2007-11-30 19:50:00,1.00085,1.00085,0.9976,1.00055,5000799947.0
2007-11-30 19:55:00,1.00055,1.00105,1.00045,1.0009,1863999998.0
2007-11-30 20:00:00,1.0009,1.00115,1.0006,1.00095,2265799986.0
2007-11-30 20:05:00,1.0009,1.0013,1.00075,1.00125,2894200021.0
2007-11-30 20:10:00,1.00125,1.00125,1.00075,1.00085,4039599998.0
2007-11-30 20:15:00,1.00085,1.00095,1.00075,1.00085,2870300000.0
2007-11-30 20:20:00,1.00085,1.0009,1.00045,1.00055,4174500000.0
2007-11-30 20:25:00,1.00055,1.00055,1.00005,1.00025,3084200000.0
2007-11-30 20:30:00,1.00025,1.0012,1.0001,1.0003,5763999974.0
2007-11-30 20:35:00,1.0003,1.0003,0.99915,0.99925,3841899997.0
2007-11-30 20:40:00,0.99925,0.99965,0.99915,0.9993,3057100000.0
2007-11-30 20:45:00,0.99935,0.9994,0.9986,0.99875,3256100004.0
2007-11-30 20:50:00,0.99875,0.9989,0.99775,0.99865,4159400002.0
2007-11-30 20:55:00,0.99865,0.99885,0.99845,0.99885,3946499986.0
2007-11-30 21:00:00,0.99885,1.0005,0.9988,1.00045,4394399995.0
2007-11-30 21:05:00,1.00045,1.00055,1.00005,1.00035,5119800025.0
2007-11-30 21:10:00,1.00035,1.0006,0.9999,1.00005,6262200024.0
2007-11-30 21:15:00,1.00005,1.0006,0.99995,1.0004,3330900001.0
2007-11-30 21:20:00,1.0004,1.00045,1.00025,1.00025,2366400000.0
2007-11-30 21:25:00,1.00025,1.00085,1.00015,1.0008,2117650001.0
2007-11-30 21:30:00,1.0008,1.00125,1.00035,1.0005,4177400000.0
2007-11-30 21:35:00,1.0005,1.00055,1.0,1.00005,2198100000.0
2007-11-30 21:40:00,1.00005,1.0006,0.99985,1.00055,3606400000.0
2007-11-30 21:45:00,1.00055,1.0008,1.00035,1.0008,4878500000.0
2007-11-30 21:50:00,1.0008,1.0008,1.0002,1.00035,5997100000.0
2007-11-30 21:55:00,1.00035,1.00075,1.00015,1.00075,2964399997.0
2007-11-30 22:00:00,1.00085,1.0013,0.9997,1.00075,4955800117.0
2007-11-30 22:05:00,1.00075,1.001,1.00065,1.0008,3148900072.0
2007-11-30 22:10:00,1.0008,1.0008,1.00035,1.0004,4662676128.0
2007-11-30 22:15:00,1.0004,1.0009,1.00005,1.00045,3769000000.0
2007-11-30 22:20:00,1.00045,1.00095,1.00035,1.0005,5559554108.0
2007-11-30 22:25:00,0.9998,1.00055,0.99925,0.9996,3858028025.0
2007-11-30 22:30:00,0.9996,1.00015,0.99895,0.9998,5135100000.0
2007-11-30 22:35:00,0.9998,1.0004,0.99965,0.99975,2502400000.0
2007-11-30 22:40:00,0.99975,1.00015,0.9995,0.9998,4430499993.0
2007-11-30 22:45:00,0.9998,0.99995,0.9997,0.99995,1810500000.0
2007-11-30 22:50:00,0.99995,1.00005,0.9997,0.9997,2681400000.0
2007-11-30 22:55:00,0.99975,0.99985,0.99945,0.9998,5633299991.0
2007-11-30 23:00:00,0.99985,0.99985,0.9993,0.99947,4524126953.0
2007-11-30 23:05:00,0.99948,0.99993,0.99941,0.99944,4792626951.0
2007-11-30 23:10:00,0.99946,1.00022,0.99946,0.99977,5345653893.0
2007-11-30 23:15:00,0.9998,1.00007,0.9996,1.00001,5668526950.0
2007-11-30 23:20:00,0.99986,1.00012,0.99961,0.9999,6178726955.0
2007-11-30 23:25:00,0.99998,1.00015,0.9995,0.99973,5797926951.0
2007-11-30 23:30:00,0.9998,1.00002,0.99953,0.99972,6150180826.0
2007-11-30 23:35:00,0.99965,1.00002,0.99947,0.9998,5876626945.0
2007-11-30 23:40:00,0.99975,0.99997,0.9993,0.99994,6029500013.0
2007-11-30 23:45:00,0.99993,1.00015,0.99965,0.99979,6076300012.0
2007-11-30 23:50:00,0.99974,0.99994,0.99933,0.99948,5804126949.0
2007-11-30 23:55:00,0.99942,0.99969,0.99777,0.99784,5095480815.0
2007-12-03 00:00:00,0.9991,0.9993,0.9983,0.9983,47400000.0
2007-12-03 00:05:00,0.9984,0.9991,0.9982,0.9985,63200000.0
2007-12-03 00:10:00,0.9984,0.9984,0.9978,0.9978,63200000.0
2007-12-03 00:15:00,0.9979,0.9979,0.9979,0.9979,15800000.0
2007-12-03 00:20:00,0.9978,0.9986,0.9978,0.9985,63200000.0
2007-12-03 00:25:00,0.9984,0.9984,0.9982,0.9983,31600000.0
2007-12-03 00:30:00,0.9985,0.9991,0.9985,0.9985,79000000.0
2007-12-03 00:35:00,0.9986,0.9989,0.998,0.998,47400000.0
2007-12-03 00:40:00,0.9981,0.9982,0.9981,0.9981,63200000.0
2007-12-03 00:45:00,0.9982,0.9983,0.9981,0.9981,47400000.0
2007-12-03 00:50:00,0.998,0.9983,0.998,0.9983,79000000.0
2007-12-03 00:55:00,0.9984,0.9986,0.9982,0.9986,63200000.0
2007-12-03 01:05:00,0.9985,0.9986,0.9985,0.9986,15800000.0
2007-12-03 01:10:00,0.9985,0.9986,0.9985,0.9985,47400000.0
2007-12-03 01:15:00,0.9986,0.9991,0.9985,0.9986,63200000.0
2007-12-03 01:25:00,0.9985,0.9986,0.9985,0.9986,31600000.0
2007-12-03 01:30:00,0.9987,0.9987,0.9985,0.9986,63200000.0
2007-12-03 01:35:00,0.9987,0.9993,0.9986,0.9987,31600000.0
2007-12-03 01:40:00,0.999,0.9991,0.9988,0.9988,31600000.0
2007-12-03 01:45:00,0.9989,0.9989,0.9989,0.9989,15800000.0
2007-12-03 01:50:00,0.9988,0.9997,0.9987,0.9997,63200000.0
2007-12-03 01:55:00,0.9996,1.0002,0.9992,0.9998,79000000.0
2007-12-03 02:00:00,0.9985,0.99855,0.99818,0.9984,464500007.0
2007-12-03 02:05:00,0.9985,0.99875,0.9984,0.99875,534600004.0
2007-12-03 02:10:00,0.99875,0.99875,0.9984,0.9985,394800000.0
2007-12-03 02:15:00,0.9985,0.99895,0.9984,0.9986,948299999.0
2007-12-03 02:20:00,0.9986,0.9986,0.99827,0.9984,921399997.0
2007-12-03 02:25:00,0.9984,0.99858,0.9982,0.99855,1244500002.0
2007-12-03 02:30:00,0.99855,0.99865,0.99835,0.9986,376000000.0
2007-12-03 02:35:00,0.99855,0.99875,0.99835,0.9986,366600000.0
2007-12-03 02:40:00,0.9987,0.99895,0.99829,0.99845,658700003.0
2007-12-03 02:45:00,0.99845,0.9989,0.9984,0.9987,311800000.0
2007-12-03 02:50:00,0.99868,0.99975,0.99858,0.99975,1052399996.0
2007-12-03 02:55:00,0.99975,1.00025,0.99905,0.99985,1549850001.0
2007-12-03 03:00:00,0.99985,1.0003,0.9997,0.9997,2999100000.0
2007-12-03 03:05:00,0.9997,1.0003,0.9997,1.0002,2466700000.0
2007-12-03 03:10:00,1.0002,1.00075,1.00015,1.00035,3198900000.0
2007-12-03 03:15:00,1.00035,1.0006,1.00005,1.00005,1357700000.0
2007-12-03 03:20:00,1.00005,1.0003,0.99985,0.9999,2128999997.0
2007-12-03 03:25:00,1.0,1.0001,0.9999,1.0,530799999.0
2007-12-03 03:30:00,1.0,1.00005,0.99975,0.99995,5780700000.0
2007-12-03 03:35:00,0.99995,1.0009,0.99975,1.0009,4001300000.0
2007-12-03 03:40:00,0.99995,1.00005,0.99985,1.00005,3591900000.0
2007-12-03 03:45:00,1.00005,1.00005,0.9997,0.99985,484000000.0
2007-12-03 03:50:00,0.99985,1.0,0.99975,0.9998,859900000.0
2007-12-03 03:55:00,0.9998,1.0001,0.9998,1.0,797500000.0
2007-12-03 04:00:00,0.9999,1.00035,0.99985,0.9999,999399998.0
2007-12-03 04:05:00,0.9999,1.0002,0.9998,0.9999,583700004.0
2007-12-03 04:10:00,0.99995,1.0001,0.99985,0.99985,125300000.0
2007-12-03 04:15:00,1.0001,1.0003,0.99985,1.00025,197500000.0
2007-12-03 04:20:00,1.00025,1.00035,1.00005,1.00015,1134400000.0
2007-12-03 04:25:00,1.00015,1.00085,1.0,1.0008,878800000.0
2007-12-03 04:30:00,1.0008,1.0008,1.0005,1.00065,867500001.0
2007-12-03 04:35:00,1.00065,1.0008,1.00055,1.00075,630400000.0
2007-12-03 04:40:00,1.00075,1.001,1.0007,1.00095,747400004.0
2007-12-03 04:45:00,1.00095,1.0011,1.00075,1.0008,252600000.0
2007-12-03 04:50:00,1.0008,1.00095,1.00075,1.00075,143000000.0
2007-12-03 04:55:00,1.00095,1.00095,1.00055,1.0008,389600000.0
2007-12-03 05:00:00,1.0008,1.00095,1.00055,1.00065,1092800001.0
2007-12-03 05:05:00,1.00065,1.00085,1.0005,1.00055,688900000.0
2007-12-03 05:10:00,1.00055,1.00055,1.0003,1.0005,182300000.0
2007-12-03 05:15:00,1.0005,1.0005,1.0002,1.00045,602400000.0
2007-12-03 05:20:00,1.00045,1.00055,1.00025,1.00035,179300000.0
2007-12-03 05:25:00,1.00025,1.0004,1.0002,1.00035,128300000.0
2007-12-03 05:30:00,1.00025,1.00055,1.0001,1.00055,312400000.0
2007-12-03 05:35:00,1.00055,1.00055,1.0001,1.0003,306000000.0
2007-12-03 05:40:00,1.0002,1.00035,1.00015,1.0002,336299999.0
2007-12-03 05:45:00,1.0002,1.00035,1.0002,1.0002,155700002.0
2007-12-03 05:50:00,1.0003,1.0003,1.0002,1.0003,298600003.0
2007-12-03 05:55:00,1.0003,1.00035,1.0001,1.00035,823699997.0
2007-12-03 06:00:00,1.00035,1.00035,1.0001,1.00025,122100000.0
2007-12-03 06:05:00,1.00025,1.00035,1.00005,1.00015,204500000.0
2007-12-03 06:10:00,1.00015,1.0003,1.0001,1.00015,68200000.0
2007-12-03 06:15:00,1.00015,1.00035,1.0001,1.0003,237400000.0
2007-12-03 06:20:00,1.00008,1.0003,1.0,1.00012,447600000.0
2007-12-03 06:25:00,1.00025,1.00035,1.00008,1.0001,442400000.0
2007-12-03 06:30:00,1.00015,1.00021,1.0,1.00001,502800000.0
2007-12-03 06:35:00,1.0003,1.0003,1.0,1.0,396000000.0
2007-12-03 06:40:00,0.99995,1.00025,0.99993,1.0002,328400000.0
2007-12-03 06:45:00,1.0002,1.00025,1.0,1.0002,169100000.0
2007-12-03 06:50:00,1.0002,1.0002,0.99995,1.0,291100000.0
2007-12-03 06:55:00,1.0,1.00015,0.99995,1.0001,415900001.0
2007-12-03 07:00:00,1.0001,1.0002,0.99995,1.0,120100000.0
2007-12-03 07:05:00,1.0,1.00025,0.9999,0.99995,463200000.0
2007-12-03 07:10:00,0.99995,0.99995,0.99965,0.99985,444799999.0
2007-12-03 07:15:00,0.99985,1.0001,0.99965,0.99985,143600000.0
2007-12-03 07:20:00,0.9997,1.0001,0.99965,0.99965,191000000.0
2007-12-03 07:25:00,0.99967,1.00005,0.99965,0.99985,684799998.0
2007-12-03 07:30:00,0.99985,1.00005,0.9996,0.99985,341599998.0
2007-12-03 07:35:00,0.99985,0.99985,0.9996,0.99975,310300000.0
2007-12-03 07:40:00,0.99965,0.99965,0.99945,0.99955,467000000.0
2007-12-03 07:45:00,0.99955,0.99955,0.99945,0.99945,225600000.0
2007-12-03 07:50:00,0.99955,0.99975,0.99945,0.99965,344200000.0
2007-12-03 07:55:00,0.99965,0.9998,0.9996,0.99965,189200000.0
2007-12-03 08:00:00,0.99965,0.9999,0.99965,0.9998,194400000.0
2007-12-03 08:05:00,0.9999,0.9999,0.9996,0.9996,412600000.0
2007-12-03 08:10:00,0.9997,0.99975,0.9995,0.9995,552700000.0
2007-12-03 08:15:00,0.9995,0.99965,0.99925,0.99955,224233800.0
2007-12-03 08:20:00,0.99955,0.9996,0.9992,0.99925,933900004.0
2007-12-03 08:25:00,0.9994,0.99945,0.9992,0.9994,527899991.0
2007-12-03 08:30:00,0.9994,0.99945,0.9992,0.99935,864100004.0
2007-12-03 08:35:00,0.9993,0.9995,0.999,0.9991,323800000.0
2007-12-03 08:40:00,0.999,0.9993,0.99805,0.99805,670300000.0
2007-12-03 08:45:00,0.99805,0.99845,0.9978,0.99815,563300000.0
2007-12-03 08:50:00,0.9981,0.99865,0.99795,0.9985,621200007.0
2007-12-03 08:55:00,0.9985,0.9987,0.99825,0.99855,427400000.0
2007-12-03 09:00:00,0.9986,0.9989,0.9985,0.99885,1057000000.0
2007-12-03 09:05:00,0.99885,0.99885,0.99825,0.99835,572200000.0
2007-12-03 09:10:00,0.99835,0.9986,0.99815,0.9983,343400000.0
2007-12-03 09:15:00,0.9983,0.99835,0.99805,0.9981,258900000.0
2007-12-03 09:20:00,0.9981,0.99865,0.9981,0.99835,482399995.0
2007-12-03 09:25:00,0.9984,0.99865,0.99785,0.99805,923700001.0
2007-12-03 09:30:00,0.99805,0.99815,0.9975,0.9975,442600000.0
2007-12-03 09:35:00,0.9975,0.9978,0.9975,0.9976,380000000.0
2007-12-03 09:40:00,0.9976,0.99975,0.99755,0.9995,2910399999.0
2007-12-03 09:45:00,0.9995,1.0006,0.99925,1.0004,1131699658.0
2007-12-03 09:50:00,1.0004,1.0004,0.9994,1.00025,1116200001.0
2007-12-03 09:55:00,1.0003,1.0003,0.9996,0.9996,645500000.0
2007-12-03 10:00:00,0.9996,0.99965,0.99885,0.999,1638600000.0
2007-12-03 10:05:00,0.99895,0.99975,0.99895,0.99965,815100004.0
2007-12-03 10:10:00,0.99965,1.00015,0.99955,1.0,1293300000.0
2007-12-03 10:15:00,1.00005,1.0004,0.9999,1.00035,409000002.0
2007-12-03 10:20:00,1.0004,1.00065,1.00025,1.00035,515799996.0
2007-12-03 10:25:00,1.00025,1.0004,1.0002,1.0004,540099998.0
2007-12-03 10:30:00,1.0004,1.00135,1.00035,1.00125,962700003.0
2007-12-03 10:35:00,1.00125,1.0014,1.0008,1.0014,1776300001.0
2007-12-03 10:40:00,1.0014,1.002,1.0012,1.0018,1366400000.0
2007-12-03 10:45:00,1.0018,1.0029,1.0012,1.0029,3236399998.0
2007-12-03 10:50:00,1.0029,1.0042,1.0027,1.0038,4750699997.0
2007-12-03 10:55:00,1.0039,1.0039,1.0027,1.0028,4366500004.0
2007-12-03 11:00:00,1.0028,1.003,1.00205,1.0021,3017299998.0
2007-12-03 11:05:00,1.0021,1.0023,1.0005,1.00105,3047500000.0
2007-12-03 11:10:00,1.00105,1.0015,1.00055,1.0011,2431499991.0
2007-12-03 11:15:00,1.0011,1.00255,1.00105,1.0024,3268299996.0
2007-12-03 11:20:00,1.0024,1.0027,1.0024,1.00265,1167700005.0
2007-12-03 11:25:00,1.00265,1.0031,1.0024,1.0028,1251000000.0
2007-12-03 11:30:00,1.0028,1.0028,1.0021,1.0022,1868900000.0
2007-12-03 11:35:00,1.0023,1.0028,1.0019,1.0028,2125900002.0
2007-12-03 11:40:00,1.0028,1.003,1.0022,1.0022,1458900000.0
2007-12-03 11:45:00,1.0021,1.0021,1.00175,1.00185,1361800000.0
2007-12-03 11:50:00,1.00185,1.002,1.00175,1.0019,1137199997.0
2007-12-03 11:55:00,1.0019,1.0023,1.0018,1.0019,1845100006.0
2007-12-03 12:00:00,1.0019,1.0021,1.0006,1.0006,2993900000.0
2007-12-03 12:05:00,1.0006,1.0013,1.0006,1.001,1645200000.0
2007-12-03 12:10:00,1.0009,1.0012,1.0009,1.0011,1135900001.0
2007-12-03 12:15:00,1.0011,1.0022,1.001,1.0022,633300000.0
2007-12-03 12:20:00,1.0021,1.0021,1.0015,1.0018,1372699999.0
2007-12-03 12:25:00,1.0018,1.0025,1.00165,1.0022,840500000.0
2007-12-03 12:30:00,1.0022,1.0023,1.0015,1.0016,875699999.0
2007-12-03 12:35:00,1.0016,1.0016,1.0009,1.00115,875900000.0
2007-12-03 12:40:00,1.00115,1.0015,1.0011,1.0014,569700000.0
2007-12-03 12:45:00,1.0014,1.0017,1.0014,1.0016,1000799999.0
2007-12-03 12:50:00,1.0016,1.0017,1.00145,1.0016,973700000.0
2007-12-03 12:55:00,1.0016,1.0019,1.0014,1.0018,1065600000.0
2007-12-03 13:00:00,1.0018,1.0022,1.0017,1.0022,1628300000.0
2007-12-03 13:05:00,1.0022,1.003,1.0022,1.0026,1501500000.0
2007-12-03 13:10:00,1.0026,1.00265,1.00205,1.0025,2167200000.0
2007-12-03 13:15:00,1.00245,1.0037,1.00245,1.0034,2558499999.0
2007-12-03 13:20:00,1.0034,1.0038,1.0032,1.0037,2490799999.0
2007-12-03 13:25:00,1.0037,1.0037,1.0033,1.00355,843000000.0
2007-12-03 13:30:00,1.00355,1.0036,1.0028,1.0028,2220600003.0
2007-12-03 13:35:00,1.0028,1.0032,1.0022,1.0024,2127100005.0
2007-12-03 13:40:00,1.0024,1.0025,1.0019,1.0019,1392900000.0
2007-12-03 13:45:00,1.0019,1.0022,1.00145,1.0017,2239600000.0
2007-12-03 13:50:00,1.0017,1.00185,1.0014,1.0015,1467800001.0
2007-12-03 13:55:00,1.0015,1.0031,1.0013,1.0029,1069758967.0
2007-12-03 14:00:00,1.0029,1.0031,1.00205,1.003,1787100003.0
2007-12-03 14:05:00,1.0031,1.0032,1.0027,1.0029,1601699999.0
2007-12-03 14:10:00,1.0029,1.003,1.0027,1.0029,2045200004.0
2007-12-03 14:15:00,1.0029,1.0035,1.0026,1.0035,2133250003.0
2007-12-03 14:20:00,1.0035,1.0035,1.00305,1.0033,1769949997.0
2007-12-03 14:25:00,1.00325,1.0034,1.0025,1.0026,2250199997.0
2007-12-03 14:30:00,1.0028,1.0028,1.0016,1.0016,2618399999.0
2007-12-03 14:35:00,1.0016,1.0016,1.0009,1.0014,2453199999.0
2007-12-03 14:40:00,1.0014,1.0015,1.00085,1.00085,1582599999.0
2007-12-03 14:45:00,1.00085,1.0012,1.00085,1.0012,1178200000.0
2007-12-03 14:50:00,1.0012,1.0016,1.0009,1.001,2646299992.0
2007-12-03 14:55:00,1.001,1.0013,1.0008,1.00115,1534200000.0
2007-12-03 15:00:00,1.0012,1.00145,1.001,1.001,1474200000.0
2007-12-03 15:05:00,1.001,1.0011,0.9998,1.001,3901000001.0
2007-12-03 15:10:00,1.001,1.0013,1.0007,1.0009,3321100000.0
2007-12-03 15:15:00,1.0009,1.0016,1.0009,1.0015,3282899997.0
2007-12-03 15:20:00,1.00155,1.0017,1.00115,1.0015,3625899998.0
2007-12-03 15:25:00,1.0015,1.0015,1.0011,1.0012,2928600000.0
2007-12-03 15:30:00,1.0012,1.0014,1.00105,1.0014,1829700000.0
2007-12-03 15:35:00,1.0014,1.00165,1.0013,1.0016,2218699997.0
2007-12-03 15:40:00,1.0016,1.00175,1.0014,1.00155,1964099997.0
2007-12-03 15:45:00,1.00155,1.0018,1.00145,1.0018,987999998.0
2007-12-03 15:50:00,1.0018,1.0019,1.0016,1.0018,1622500000.0
2007-12-03 15:55:00,1.0018,1.0024,1.0017,1.0022,1788850000.0
2007-12-03 16:00:00,1.0022,1.0023,1.0018,1.0019,1924099999.0
2007-12-03 16:05:00,1.0018,1.0032,1.00175,1.0032,3184225820.0
2007-12-03 16:10:00,1.0031,1.0032,1.0025,1.0031,1865599999.0
2007-12-03 16:15:00,1.0031,1.0032,1.00255,1.0028,3508600002.0
2007-12-03 16:20:00,1.0028,1.003,1.0025,1.0028,1836999999.0
2007-12-03 16:25:00,1.0028,1.0028,1.002,1.0024,3494199995.0
2007-12-03 16:30:00,1.0024,1.0025,1.0021,1.0021,1481550003.0
2007-12-03 16:35:00,1.0021,1.0026,1.0021,1.0026,2174499994.0
2007-12-03 16:40:00,1.0026,1.0031,1.00215,1.0022,2021100003.0
2007-12-03 16:45:00,1.0022,1.0025,1.0021,1.0022,1299149999.0
2007-12-03 16:50:00,1.0023,1.0031,1.0022,1.0031,1894500002.0
2007-12-03 16:55:00,1.0031,1.0033,1.0024,1.0031,2719249987.0
2007-12-03 17:00:00,1.0031,1.0031,1.0023,1.0025,2340799995.0
2007-12-03 17:05:00,1.00255,1.0033,1.002,1.0028,2818899997.0
2007-12-03 17:10:00,1.0028,1.0031,1.0022,1.00245,1679500000.0
2007-12-03 17:15:00,1.0025,1.0025,1.0021,1.0023,1762800001.0
2007-12-03 17:20:00,1.0023,1.0023,1.00185,1.002,3028000000.0
2007-12-03 17:25:00,1.00195,1.0024,1.00195,1.0022,1658600001.0
2007-12-03 17:30:00,1.0022,1.0027,1.0021,1.0025,1363199996.0
2007-12-03 17:35:00,1.0024,1.0026,1.002,1.0025,1065800000.0
2007-12-03 17:40:00,1.0025,1.0026,1.00195,1.00215,2135100000.0
2007-12-03 17:45:00,1.00215,1.0025,1.00205,1.0022,1971730508.0
2007-12-03 17:50:00,1.0023,1.0024,1.0015,1.0016,2126949999.0
2007-12-03 17:55:00,1.0016,1.0017,1.00075,1.001,1974450000.0
2007-12-03 18:00:00,1.001,1.0021,1.001,1.002,2141000005.0
2007-12-03 18:05:00,1.002,1.002,1.0016,1.0017,1679199999.0
2007-12-03 18:10:00,1.0017,1.0017,1.0013,1.0016,1877599999.0
2007-12-03 18:15:00,1.0016,1.0018,1.0015,1.0018,1027750001.0
2007-12-03 18:20:00,1.0018,1.002,1.00155,1.0019,1633399995.0
2007-12-03 18:25:00,1.0019,1.0022,1.0016,1.0016,2250900000.0
2007-12-03 18:30:00,1.0016,1.0016,1.0008,1.0012,838200000.0
2007-12-03 18:35:00,1.0012,1.00125,1.0005,1.0006,2235690980.0
2007-12-03 18:40:00,1.0006,1.0008,1.0005,1.00065,2162099998.0
2007-12-03 18:45:00,1.0007,1.001,1.00065,1.0007,2186700000.0
2007-12-03 18:50:00,1.0007,1.0011,1.0006,1.0008,1341900001.0
2007-12-03 18:55:00,1.0008,1.0009,1.0,1.0001,3178599999.0
2007-12-03 19:00:00,1.0,1.0013,0.9999,1.0013,2022000113.0
2007-12-03 19:05:00,1.0013,1.0014,1.0007,1.0009,2521000004.0
2007-12-03 19:10:00,1.0009,1.0011,1.00065,1.0008,1744299991.0
2007-12-03 19:15:00,1.0009,1.0011,1.00035,1.0005,3390800007.0
2007-12-03 19:20:00,1.0005,1.0006,1.0,1.0003,2781899994.0
2007-12-03 19:25:00,1.0003,1.0003,0.9999,1.0,2705100007.0
2007-12-03 19:30:00,1.0,1.0002,0.99965,1.0002,2566000011.0
2007-12-03 19:35:00,1.0001,1.0003,1.00005,1.0003,3396700000.0
2007-12-03 19:40:00,1.0003,1.0003,1.0,1.0001,3148399996.0
2007-12-03 19:45:00,1.0002,1.0002,0.9995,0.9999,2127899996.0
2007-12-03 19:50:00,0.9999,1.0004,0.9997,1.0003,4142900000.0
2007-12-03 19:55:00,1.0003,1.0004,1.0,1.0001,2603600003.0
2007-12-03 20:00:00,1.0,1.0004,0.99995,1.0001,4474100003.0
2007-12-03 20:05:00,1.0001,1.0003,0.99995,1.0,2959200001.0
2007-12-03 20:10:00,1.0001,1.0003,1.0,1.00015,1618799992.0
2007-12-03 20:15:00,1.00015,1.0004,1.00015,1.0004,1411400000.0
2007-12-03 20:20:00,1.0004,1.0004,1.00005,1.0002,1446399998.0
2007-12-03 20:25:00,1.0002,1.0002,1.00005,1.0001,1119899998.0
2007-12-03 20:30:00,1.0001,1.0005,1.00005,1.00045,1316900001.0
2007-12-03 20:35:00,1.00045,1.0005,1.0002,1.0003,1290400006.0
2007-12-03 20:40:00,1.0003,1.0004,1.0,1.00035,1844400000.0
2007-12-03 20:45:00,1.00035,1.0004,1.0,1.0001,4871299994.0
2007-12-03 20:50:00,1.0001,1.0006,0.99995,1.0004,1751799999.0
2007-12-03 20:55:00,1.0004,1.0008,1.0003,1.0004,2817699998.0
2007-12-03 21:00:00,1.0004,1.0007,1.0002,1.0005,2114500002.0
2007-12-03 21:05:00,1.0005,1.0006,1.0001,1.0005,2095799997.0
2007-12-03 21:10:00,1.0005,1.0005,1.0001,1.0002,1361400000.0
2007-12-03 21:15:00,1.0002,1.0003,0.9997,0.9998,2692699999.0
2007-12-03 21:20:00,0.9998,0.9998,0.99905,0.9993,2614600002.0
2007-12-03 21:25:00,0.9993,1.0,0.9992,0.9999,2261899991.0
2007-12-03 21:30:00,0.9999,1.0,0.9995,0.9995,2634799999.0
2007-12-03 21:35:00,0.9995,0.9995,0.99925,0.99935,3646100009.0
2007-12-03 21:40:00,0.9994,0.9996,0.99925,0.99935,5528300014.0
2007-12-03 21:45:00,0.99935,0.9996,0.9993,0.9995,2429900005.0
2007-12-03 21:50:00,0.9995,0.9996,0.99935,0.9995,3971999871.0
2007-12-03 21:55:00,0.9995,0.9997,0.9994,0.9997,3769099987.0
2007-12-03 22:00:00,0.9997,0.9998,0.9994,0.9996,1654400002.0
2007-12-03 22:05:00,0.9996,0.9999,0.9993,0.9999,2337500003.0
2007-12-03 22:10:00,0.9999,0.99995,0.99955,0.9998,2133600001.0
2007-12-03 22:15:00,0.9998,0.99995,0.99945,0.9995,1850997023.0
2007-12-03 22:20:00,0.9995,0.9997,0.9994,0.9996,1647300004.0
2007-12-03 22:25:00,0.9996,0.9997,0.9994,0.9997,718600005.0
2007-12-03 22:30:00,0.9997,0.9997,0.99945,0.9996,1639100002.0
2007-12-03 22:35:00,0.9996,0.99975,0.9995,0.99965,699300004.0
2007-12-03 22:40:00,0.99965,0.9999,0.99965,0.9998,725299993.0
2007-12-03 22:45:00,0.9998,0.9998,0.9996,0.9998,640700001.0
2007-12-03 22:50:00,0.9998,0.9999,0.9997,0.9998,1095500001.0
2007-12-03 22:55:00,0.9998,1.0001,0.9996,1.0001,868832376.0
2007-12-03 23:00:00,1.0001,1.0002,0.99975,1.0,1459487990.0
2007-12-03 23:05:00,0.9999,1.0003,0.9997,0.9997,872645000.0
2007-12-03 23:10:00,0.9997,0.99995,0.9996,0.99995,2161332005.0
2007-12-03 23:15:00,0.99995,1.0,0.9996,0.9998,1319100000.0
2007-12-03 23:20:00,0.9998,1.0003,0.9998,1.0002,1576600000.0
2007-12-03 23:25:00,1.0002,1.0002,0.9999,1.0002,395950000.0
2007-12-03 23:30:00,1.0002,1.0002,0.9998,0.9999,290600000.0
2007-12-03 23:35:00,0.9999,1.0,0.99975,1.0,374800000.0
2007-12-03 23:40:00,0.9999,1.0,0.99965,1.0,729999999.0
2007-12-03 23:45:00,1.0,1.0002,0.99985,0.99985,736199994.0
2007-12-03 23:50:00,0.99985,1.0,0.99975,1.0,899799998.0
2007-12-03 23:55:00,1.0,1.0,0.9988,0.9988,1638700000.0
2007-12-04 00:00:00,0.999,0.9997,0.999,0.9995,401600000.0
2007-12-04 00:05:00,0.9995,1.0005,0.9992,1.0003,449500000.0
2007-12-04 00:10:00,1.0003,1.0005,0.9994,0.99955,620700005.0
2007-12-04 00:15:00,0.9994,1.0001,0.9994,1.0001,574000000.0
2007-12-04 00:20:00,1.0001,1.0003,0.9995,1.0002,631600000.0
2007-12-04 00:25:00,1.0002,1.00035,0.9996,0.99975,513400000.0
2007-12-04 00:30:00,0.99975,1.00007,0.99975,0.99993,837199989.0
2007-12-04 00:35:00,0.9999,1.00005,0.9997,0.9997,354700000.0
2007-12-04 00:40:00,0.9997,0.9998,0.9994,0.99965,505300000.0
2007-12-04 00:45:00,0.99985,1.00025,0.9996,0.9997,1211400005.0
2007-12-04 00:50:00,0.99975,0.99995,0.99955,0.9998,468600000.0
2007-12-04 00:55:00,0.9998,0.9999,0.9997,0.9997,152000000.0
2007-12-04 01:00:00,0.9997,0.99995,0.9997,0.99975,232100000.0
2007-12-04 01:05:00,0.99975,0.99995,0.99965,0.99975,262900000.0
2007-12-04 01:10:00,0.99975,1.00005,0.99975,0.99995,206400000.0
2007-12-04 01:15:00,0.99995,1.0007,0.9999,1.0007,228200000.0
2007-12-04 01:20:00,1.0006,1.0007,0.99995,1.0002,79200000.0
2007-12-04 01:25:00,1.0001,1.0004,0.99995,1.0004,357300000.0
2007-12-04 01:30:00,1.00035,1.00045,1.00015,1.0004,318400000.0
2007-12-04 01:35:00,1.0003,1.0005,1.0002,1.0005,102600000.0
2007-12-04 01:40:00,1.00035,1.00045,1.0,1.0002,678000000.0
2007-12-04 01:45:00,1.00003,1.0003,0.99995,1.0003,364199997.0
2007-12-04 01:50:00,1.00025,1.0003,0.9998,0.99985,530099994.0
2007-12-04 01:55:00,1.0002,1.0002,0.9996,0.9998,653200000.0
2007-12-04 02:00:00,0.99975,1.0,0.9996,0.9998,746400000.0
2007-12-04 02:05:00,0.9997,1.0002,0.9997,0.9999,1131599996.0
2007-12-04 02:10:00,0.9999,1.0,0.9998,1.0,584799997.0
2007-12-04 02:15:00,1.0,1.0002,0.99977,1.00005,718099996.0
2007-12-04 02:20:00,1.0001,1.00019,0.9998,1.0,858499997.0
2007-12-04 02:25:00,1.0,1.0004,0.99975,0.9999,1252199995.0
2007-12-04 02:30:00,0.9999,1.001,0.9999,1.001,1597099997.0
2007-12-04 02:35:00,1.0009,1.0013,1.0009,1.0013,471200000.0
2007-12-04 02:40:00,1.0013,1.0013,1.00085,1.00085,206600000.0
2007-12-04 02:45:00,1.00105,1.00145,1.001,1.0014,752499998.0
2007-12-04 02:50:00,1.00145,1.00145,1.001,1.00125,1223999987.0
2007-12-04 02:55:00,1.00125,1.0014,1.0011,1.0014,533900007.0
2007-12-04 03:00:00,1.0014,1.0015,1.00135,1.0015,462700000.0
2007-12-04 03:05:00,1.0015,1.0017,1.0013,1.0016,214100000.0
2007-12-04 03:10:00,1.0016,1.0017,1.0014,1.00155,1222200000.0
2007-12-04 03:15:00,1.00155,1.00165,1.0014,1.0016,962700002.0
2007-12-04 03:20:00,1.0016,1.00265,1.00155,1.00245,1170499991.0
2007-12-04 03:25:00,1.00245,1.00255,1.002,1.00215,1552399979.0
2007-12-04 03:30:00,1.0024,1.0025,1.002,1.0022,6295199921.0
2007-12-04 03:35:00,1.0022,1.00255,1.0021,1.00245,5873199992.0
2007-12-04 03:40:00,1.00245,1.00245,1.0015,1.0022,3887899951.0
2007-12-04 03:45:00,1.0022,1.0023,1.0017,1.00175,1207699992.0
2007-12-04 03:50:00,1.00175,1.0019,1.0017,1.0018,1319199996.0
2007-12-04 03:55:00,1.00185,1.00185,1.0015,1.0016,911000004.0
2007-12-04 04:00:00,1.0016,1.00165,1.0015,1.0016,516599998.0
2007-12-04 04:05:00,1.0016,1.00185,1.0014,1.0018,385900001.0
2007-12-04 04:10:00,1.0018,1.0018,1.00145,1.0016,824399991.0
2007-12-04 04:15:00,1.0016,1.00185,1.0014,1.0015,418600002.0
2007-12-04 04:20:00,1.0016,1.00165,1.0014,1.0014,427200004.0
2007-12-04 04:25:00,1.0016,1.0016,1.0014,1.0016,275700000.0
2007-12-04 04:30:00,1.0016,1.00185,1.00145,1.00185,442499994.0
2007-12-04 04:35:00,1.0018,1.0018,1.0016,1.0016,538300000.0
2007-12-04 04:40:00,1.0017,1.00175,1.0015,1.0016,301800000.0
2007-12-04 04:45:00,1.0016,1.0016,1.0015,1.0016,84700000.0
2007-12-04 04:50:00,1.0016,1.0016,1.00125,1.00145,70400000.0
2007-12-04 04:55:00,1.00145,1.00165,1.0013,1.0016,185700000.0
2007-12-04 05:00:00,1.0016,1.0018,1.0015,1.0018,491500000.0
2007-12-04 05:05:00,1.00175,1.0018,1.0015,1.0018,156000000.0
2007-12-04 05:10:00,1.0018,1.0018,1.0016,1.0017,1599400000.0
2007-12-04 05:15:00,1.0017,1.0022,1.0016,1.0018,3830000000.0
2007-12-04 05:20:00,1.0021,1.0021,1.00165,1.0017,1607300000.0
2007-12-04 05:25:00,1.0017,1.0018,1.0016,1.0018,507800001.0
2007-12-04 05:30:00,1.0017,1.0019,1.00145,1.0019,79600000.0
2007-12-04 05:35:00,1.0019,1.0019,1.0017,1.0018,216400000.0
2007-12-04 05:40:00,1.0018,1.00185,1.00175,1.0018,354600000.0
2007-12-04 05:45:00,1.0018,1.00185,1.0014,1.0016,1445499999.0
2007-12-04 05:50:00,1.0017,1.0019,1.00155,1.00175,343100000.0
2007-12-04 05:55:00,1.0017,1.00185,1.0014,1.00145,533300000.0
2007-12-04 06:00:00,1.00145,1.0015,1.0014,1.00145,454300000.0
2007-12-04 06:05:00,1.00145,1.0018,1.00145,1.00165,486800000.0
2007-12-04 06:10:00,1.00165,1.002,1.00165,1.0019,215400000.0
2007-12-04 06:15:00,1.0019,1.0019,1.0016,1.00165,550300002.0
2007-12-04 06:20:00,1.00175,1.00245,1.00175,1.0024,1127300000.0
2007-12-04 06:25:00,1.0024,1.0026,1.00215,1.0023,1000300000.0
2007-12-04 06:30:00,1.00225,1.0025,1.0022,1.0024,536400003.0
2007-12-04 06:35:00,1.0024,1.00245,1.0022,1.0024,760900000.0
2007-12-04 06:40:00,1.0024,1.0025,1.00225,1.00245,571600000.0
2007-12-04 06:45:00,1.00245,1.0033,1.00235,1.0026,1674599970.0
2007-12-04 06:50:00,1.0026,1.00275,1.00255,1.00275,973400000.0
2007-12-04 06:55:00,1.00275,1.00285,1.00255,1.00275,1256000001.0
2007-12-04 07:00:00,1.00275,1.00305,1.0026,1.0028,1309900000.0
2007-12-04 07:05:00,1.0028,1.0028,1.00255,1.0028,264600000.0
2007-12-04 07:10:00,1.00255,1.00285,1.0025,1.0027,1097400002.0
2007-12-04 07:15:00,1.0027,1.00305,1.00265,1.00285,771400000.0
2007-12-04 07:20:00,1.00285,1.0032,1.00275,1.0028,465300000.0
2007-12-04 07:25:00,1.0028,1.0028,1.00255,1.0026,917100001.0
2007-12-04 07:30:00,1.0026,1.00275,1.00255,1.00265,683600000.0
2007-12-04 07:35:00,1.0027,1.0027,1.00255,1.0026,733399999.0
2007-12-04 07:40:00,1.0026,1.0027,1.0025,1.0027,1044999990.0
2007-12-04 07:45:00,1.0027,1.0027,1.0026,1.0027,385000000.0
2007-12-04 07:50:00,1.0027,1.0027,1.0025,1.0027,367200000.0
2007-12-04 07:55:00,1.0027,1.00295,1.00255,1.0028,525200000.0
2007-12-04 08:00:00,1.00295,1.003,1.00265,1.0028,866100000.0
2007-12-04 08:05:00,1.0028,1.00315,1.00265,1.00305,571000000.0
2007-12-04 08:10:00,1.00305,1.00305,1.0029,1.00305,1038199998.0
2007-12-04 08:15:00,1.003,1.00315,1.00295,1.00315,1011100000.0
2007-12-04 08:20:00,1.00315,1.00335,1.00305,1.00315,1376300000.0
2007-12-04 08:25:00,1.00315,1.00335,1.00295,1.00315,1184400005.0
2007-12-04 08:30:00,1.00315,1.00325,1.003,1.0031,1737300006.0
2007-12-04 08:35:00,1.0031,1.00325,1.003,1.00325,1138900000.0
2007-12-04 08:40:00,1.00325,1.00435,1.00315,1.0042,3295400002.0
2007-12-04 08:45:00,1.0042,1.00425,1.00295,1.00305,2641599999.0
2007-12-04 08:50:00,1.00305,1.00325,1.0021,1.0023,863399999.0
2007-12-04 08:55:00,1.0023,1.00395,1.0023,1.0034,1566299997.0
2007-12-04 09:00:00,1.0034,1.0037,1.0034,1.0037,2432600000.0
2007-12-04 09:05:00,1.0037,1.0037,1.00235,1.00235,1571499998.0
2007-12-04 09:10:00,1.0026,1.003,1.0025,1.00295,1096000000.0
2007-12-04 09:15:00,1.00295,1.0033,1.0028,1.0028,1487950000.0
2007-12-04 09:20:00,1.0028,1.00435,1.0028,1.004,1685449997.0
2007-12-04 09:25:00,1.00395,1.00415,1.0034,1.0038,1685699985.0
2007-12-04 09:30:00,1.0038,1.0038,1.0031,1.0031,2615099989.0
2007-12-04 09:35:00,1.0031,1.0035,1.0031,1.0033,802900000.0
2007-12-04 09:40:00,1.0033,1.0033,1.00285,1.00295,1241299998.0
2007-12-04 09:45:00,1.003,1.0031,1.00205,1.0021,1466399997.0
2007-12-04 09:50:00,1.0022,1.0037,1.0022,1.0036,4326999996.0
2007-12-04 09:55:00,1.0036,1.0046,1.0036,1.0045,1804100000.0
2007-12-04 10:00:00,1.0045,1.0047,1.0044,1.0045,2186400000.0
2007-12-04 10:05:00,1.0045,1.0049,1.00395,1.0044,2273000001.0
2007-12-04 10:10:00,1.0044,1.00455,1.0041,1.00415,1156200000.0
2007-12-04 10:15:00,1.00415,1.0046,1.004,1.0043,1052199998.0
2007-12-04 10:20:00,1.0043,1.0043,1.003,1.003,2059499999.0
2007-12-04 10:25:00,1.003,1.0032,1.0028,1.003,1965900004.0
2007-12-04 10:30:00,1.00295,1.00395,1.00285,1.0034,2487699994.0
2007-12-04 10:35:00,1.00335,1.0047,1.0033,1.00395,578800000.0
2007-12-04 10:40:00,1.00395,1.004,1.0033,1.0033,1833999996.0
2007-12-04 10:45:00,1.0033,1.0036,1.0026,1.0032,1884300000.0
2007-12-04 10:50:00,1.0032,1.0038,1.00295,1.0037,1246300000.0
2007-12-04 10:55:00,1.0037,1.0037,1.00305,1.00325,1198737487.0
2007-12-04 11:00:00,1.00325,1.00325,1.00275,1.003,1081493416.0
2007-12-04 11:05:00,1.0029,1.0031,1.0027,1.0028,1789799992.0
2007-12-04 11:10:00,1.0027,1.003,1.0023,1.0024,1199999996.0
2007-12-04 11:15:00,1.0024,1.0025,1.0017,1.0017,2499899999.0
2007-12-04 11:20:00,1.00165,1.0027,1.0016,1.0026,1472400002.0
2007-12-04 11:25:00,1.0025,1.0028,1.00245,1.0025,851900002.0
2007-12-04 11:30:00,1.0025,1.0031,1.00245,1.0028,2188600020.0
2007-12-04 11:35:00,1.0028,1.0029,1.0025,1.0029,992300000.0
2007-12-04 11:40:00,1.0029,1.0035,1.0028,1.00315,1770000007.0
2007-12-04 11:45:00,1.0032,1.0033,1.0028,1.00295,750700000.0
2007-12-04 11:50:00,1.003,1.0034,1.0029,1.0031,1833300001.0
2007-12-04 11:55:00,1.0031,1.0034,1.00295,1.0034,889300004.0
2007-12-04 12:00:00,1.0034,1.0036,1.00335,1.0035,1987300000.0
2007-12-04 12:05:00,1.0035,1.0038,1.00345,1.0038,901100000.0
2007-12-04 12:10:00,1.0038,1.0041,1.00355,1.0037,1525500006.0
2007-12-04 12:15:00,1.0037,1.0037,1.003,1.0031,1453800000.0
2007-12-04 12:20:00,1.003,1.0032,1.00195,1.0026,3662700012.0
2007-12-04 12:25:00,1.0026,1.0032,1.0026,1.0028,1537800000.0
2007-12-04 12:30:00,1.0028,1.0032,1.0027,1.0027,1626700000.0
2007-12-04 12:35:00,1.0027,1.00305,1.00135,1.0026,3009000006.0
2007-12-04 12:40:00,1.0026,1.00335,1.0025,1.00285,3204799995.0
2007-12-04 12:45:00,1.00285,1.0035,1.0027,1.0032,1404899995.0
2007-12-04 12:50:00,1.0032,1.0035,1.0031,1.0032,2212900000.0
2007-12-04 12:55:00,1.0032,1.0032,1.0019,1.0019,1555900000.0
2007-12-04 13:00:00,1.0019,1.0027,1.0015,1.0022,1084099999.0
2007-12-04 13:05:00,1.0022,1.0022,0.9999,1.0,2213199999.0
2007-12-04 13:10:00,1.0,1.0018,0.9992,1.0017,4844999993.0
2007-12-04 13:15:00,1.0017,1.0028,1.0012,1.0027,3483899992.0
2007-12-04 13:20:00,1.00265,1.0033,1.0022,1.0028,3687700007.0
2007-12-04 13:25:00,1.0028,1.0036,1.0026,1.0036,3243599997.0
2007-12-04 13:30:00,1.0037,1.0038,1.0032,1.0035,1522900002.0
2007-12-04 13:35:00,1.0035,1.0046,1.00345,1.0044,1793600004.0
2007-12-04 13:40:00,1.0044,1.0045,1.004,1.004,2329099995.0
2007-12-04 13:45:00,1.004,1.0044,1.0038,1.0044,1382400003.0
2007-12-04 13:50:00,1.0044,1.0052,1.00435,1.0044,3234799996.0
2007-12-04 13:55:00,1.0044,1.0046,1.0042,1.0043,1159100000.0
2007-12-04 14:00:00,1.0044,1.0045,1.0039,1.00405,2038200000.0
2007-12-04 14:05:00,1.00405,1.0046,1.0039,1.00425,1677599998.0
2007-12-04 14:10:00,1.0043,1.0043,1.00355,1.0036,1728900000.0
2007-12-04 14:15:00,1.00355,1.0041,1.00345,1.0036,3120799997.0
2007-12-04 14:20:00,1.0035,1.0037,1.0033,1.0034,2459200010.0
2007-12-04 14:25:00,1.00335,1.004,1.0033,1.00375,1236600000.0
2007-12-04 14:30:00,1.0038,1.0039,1.0037,1.0038,1226299999.0
2007-12-04 14:35:00,1.0038,1.0038,1.003,1.0036,1243400000.0
2007-12-04 14:40:00,1.0036,1.0036,1.00315,1.0035,1136800006.0
2007-12-04 14:45:00,1.0035,1.0035,1.00325,1.0034,856399997.0
2007-12-04 14:50:00,1.0034,1.004,1.0033,1.0038,401600000.0
2007-12-04 14:55:00,1.0038,1.005,1.00375,1.005,1951894956.0
2007-12-04 15:00:00,1.005,1.0052,1.0041,1.005,3327699999.0
2007-12-04 15:05:00,1.005,1.0066,1.00495,1.00595,4189799997.0
2007-12-04 15:10:00,1.00595,1.00635,1.00475,1.00495,3236499994.0
2007-12-04 15:15:00,1.00495,1.00505,1.00395,1.00425,2528400003.0
2007-12-04 15:20:00,1.00435,1.00455,1.00395,1.00405,1826484918.0
2007-12-04 15:25:00,1.0042,1.00445,1.00355,1.0043,2278499994.0
2007-12-04 15:30:00,1.0043,1.0049,1.00415,1.00475,822500006.0
2007-12-04 15:35:00,1.00475,1.006,1.0047,1.00515,2018700000.0
2007-12-04 15:40:00,1.00505,1.0055,1.00445,1.00505,3710000000.0
2007-12-04 15:45:00,1.00505,1.00535,1.0041,1.00445,3008800004.0
2007-12-04 15:50:00,1.00455,1.0057,1.00435,1.00545,5073100000.0
2007-12-04 15:55:00,1.00555,1.0062,1.00325,1.0062,4781000008.0
2007-12-04 16:00:00,1.00685,1.01355,1.00685,1.01245,2922893652.0
2007-12-04 16:05:00,1.01245,1.0137,1.01175,1.01355,3229564785.0
2007-12-04 16:10:00,1.01355,1.01355,1.01265,1.01275,3219517079.0
2007-12-04 16:15:00,1.0127,1.01455,1.01255,1.01325,3161499998.0
2007-12-04 16:20:00,1.01325,1.01365,1.0124,1.0136,2012399998.0
2007-12-04 16:25:00,1.0136,1.01505,1.01325,1.01495,3038583039.0
2007-12-04 16:30:00,1.01495,1.01525,1.01425,1.01475,1741542499.0
2007-12-04 16:35:00,1.01475,1.01485,1.0136,1.01415,1679800000.0
2007-12-04 16:40:00,1.0143,1.0146,1.0135,1.01365,877119318.0
2007-12-04 16:45:00,1.01365,1.01405,1.01345,1.0137,924799996.0
2007-12-04 16:50:00,1.0137,1.01435,1.01365,1.0138,433350000.0
2007-12-04 16:55:00,1.01375,1.01375,1.0127,1.01355,1237600003.0
2007-12-04 17:00:00,1.0135,1.01385,1.0134,1.0137,1443900000.0
2007-12-04 17:05:00,1.0137,1.01375,1.0129,1.01305,1075800000.0
2007-12-04 17:10:00,1.01305,1.0131,1.0125,1.01255,570300000.0
2007-12-04 17:15:00,1.01255,1.01315,1.0125,1.01295,1086500000.0
2007-12-04 17:20:00,1.013,1.01325,1.0124,1.0124,902300001.0
2007-12-04 17:25:00,1.01245,1.01245,1.01155,1.01185,1304120883.0
2007-12-04 17:30:00,1.01185,1.01255,1.01155,1.0125,1374997598.0
2007-12-04 17:35:00,1.01245,1.01275,1.0122,1.01255,1837599999.0
2007-12-04 17:40:00,1.01255,1.0126,1.01185,1.01205,1266600000.0
2007-12-04 17:45:00,1.01205,1.01245,1.0117,1.0118,988900000.0
2007-12-04 17:50:00,1.01205,1.01205,1.01055,1.0107,1360600000.0
2007-12-04 17:55:00,1.01075,1.01085,1.0099,1.0101,2054399998.0
2007-12-04 18:00:00,1.01005,1.01075,1.0099,1.0106,1390900000.0
2007-12-04 18:05:00,1.0106,1.0111,1.01055,1.0106,653700000.0
2007-12-04 18:10:00,1.0106,1.0106,1.00975,1.01025,429300000.0
2007-12-04 18:15:00,1.01025,1.0105,1.01015,1.0102,178350000.0
2007-12-04 18:20:00,1.0102,1.0102,1.00905,1.0093,738800000.0
2007-12-04 18:25:00,1.0093,1.0103,1.00925,1.00985,820400001.0
2007-12-04 18:30:00,1.00985,1.01005,1.0096,1.00965,649899998.0
2007-12-04 18:35:00,1.00965,1.01025,1.00965,1.01005,1463600000.0
2007-12-04 18:40:00,1.01005,1.01055,1.01,1.0104,1397900001.0
2007-12-04 18:45:00,1.01045,1.01085,1.0104,1.0105,536800000.0
2007-12-04 18:50:00,1.01055,1.01075,1.0103,1.0103,585599999.0
2007-12-04 18:55:00,1.01025,1.01055,1.00985,1.01055,1529600000.0
2007-12-04 19:00:00,1.01055,1.01105,1.01035,1.011,1263499998.0
2007-12-04 19:05:00,1.011,1.01125,1.01095,1.0112,1003650000.0
2007-12-04 19:10:00,1.0112,1.01125,1.01095,1.01105,1039500000.0
2007-12-04 19:15:00,1.011,1.0112,1.0108,1.01105,1423900001.0
2007-12-04 19:20:00,1.0111,1.0115,1.01105,1.01145,920100000.0
2007-12-04 19:25:00,1.01145,1.01255,1.0113,1.012,1571800002.0
2007-12-04 19:30:00,1.01185,1.01225,1.01185,1.0119,968000000.0
2007-12-04 19:35:00,1.012,1.01215,1.0119,1.0121,578600000.0
2007-12-04 19:40:00,1.0121,1.0121,1.0119,1.01195,674937470.0
2007-12-04 19:45:00,1.01195,1.01265,1.0118,1.01215,1139577895.0
2007-12-04 19:50:00,1.01215,1.01255,1.0121,1.0125,319100000.0
2007-12-04 19:55:00,1.01255,1.01255,1.01215,1.01235,230200000.0
2007-12-04 20:00:00,1.0123,1.0126,1.0123,1.0124,707200001.0
2007-12-04 20:05:00,1.0124,1.01255,1.01215,1.01235,613300000.0
2007-12-04 20:10:00,1.01235,1.01235,1.012,1.01205,1166700000.0
2007-12-04 20:15:00,1.01205,1.01225,1.012,1.0122,691000000.0
2007-12-04 20:20:00,1.0122,1.0122,1.0119,1.01205,1048750000.0
2007-12-04 20:25:00,1.01205,1.0122,1.0119,1.0121,1002600000.0
2007-12-04 20:30:00,1.01205,1.01225,1.01195,1.012,619900000.0
2007-12-04 20:35:00,1.01205,1.01215,1.01185,1.01205,1098799990.0
2007-12-04 20:40:00,1.0121,1.01215,1.01195,1.012,655800001.0
2007-12-04 20:45:00,1.012,1.01245,1.01195,1.01215,733700000.0
2007-12-04 20:50:00,1.01215,1.01235,1.012,1.0122,1125800007.0
2007-12-04 20:55:00,1.0122,1.0123,1.01215,1.0122,584700000.0
2007-12-04 21:00:00,1.0122,1.01225,1.01205,1.0122,1052500000.0
2007-12-04 21:05:00,1.0122,1.01225,1.0121,1.0122,951499999.0
2007-12-04 21:10:00,1.0122,1.0123,1.01205,1.0122,749100000.0
2007-12-04 21:15:00,1.0122,1.01225,1.01215,1.01225,523800000.0
2007-12-04 21:20:00,1.01225,1.01245,1.0121,1.0122,1170300002.0
2007-12-04 21:25:00,1.0122,1.0124,1.01215,1.01225,1121500000.0
2007-12-04 21:30:00,1.01225,1.01255,1.01215,1.0125,1398000000.0
2007-12-04 21:35:00,1.0125,1.01335,1.0124,1.0133,533900001.0
2007-12-04 21:40:00,1.0133,1.01345,1.0131,1.0132,929200000.0
2007-12-04 21:45:00,1.0132,1.01355,1.01315,1.0135,527000000.0
2007-12-04 21:50:00,1.0134,1.01425,1.0134,1.0142,828200000.0
2007-12-04 21:55:00,1.0142,1.0148,1.0142,1.01465,488799999.0
2007-12-04 22:00:00,1.0146,1.01475,1.01425,1.0146,796700000.0
2007-12-04 22:05:00,1.0146,1.01475,1.01435,1.01445,1105099999.0
2007-12-04 22:10:00,1.01445,1.0145,1.0128,1.01325,1569200001.0
2007-12-04 22:15:00,1.01325,1.0135,1.01235,1.0125,748402457.0
2007-12-04 22:20:00,1.0125,1.01305,1.01245,1.0127,838676517.0
2007-12-04 22:25:00,1.0127,1.0127,1.01105,1.01195,2571421074.0
2007-12-04 22:30:00,1.01195,1.01225,1.01175,1.01185,504700000.0
2007-12-04 22:35:00,1.01185,1.01285,1.01185,1.0126,631200000.0
2007-12-04 22:40:00,1.0126,1.0136,1.0125,1.0132,875800001.0
2007-12-04 22:45:00,1.0132,1.01335,1.01235,1.0131,720300000.0
2007-12-04 22:50:00,1.0131,1.0131,1.0127,1.01285,489499999.0
2007-12-04 22:55:00,1.01285,1.01315,1.01245,1.01245,383100000.0
2007-12-04 23:00:00,1.01245,1.01285,1.0123,1.01265,309600000.0
2007-12-04 23:05:00,1.01265,1.01265,1.01215,1.01225,410200000.0
2007-12-04 23:10:00,1.01225,1.0124,1.0119,1.0122,250600000.0
2007-12-04 23:15:00,1.0122,1.0126,1.01195,1.0125,1004099998.0
2007-12-04 23:20:00,1.01255,1.01275,1.0121,1.01215,540800000.0
2007-12-04 23:25:00,1.01215,1.01235,1.01205,1.01215,381299997.0
2007-12-04 23:30:00,1.01215,1.01225,1.0118,1.01215,981100000.0
2007-12-04 23:35:00,1.0121,1.0124,1.01205,1.0124,407700000.0
2007-12-04 23:40:00,1.0124,1.0124,1.01205,1.01215,777600000.0
2007-12-04 23:45:00,1.01215,1.0123,1.0117,1.0119,892100000.0
2007-12-04 23:50:00,1.01195,1.01235,1.01165,1.01215,917799999.0
2007-12-04 23:55:00,1.01215,1.01215,1.0101,1.0101,2642699997.0
2007-12-05 00:00:00,1.0101,1.0108,1.0099,1.0106,1298600000.0
2007-12-05 00:05:00,1.0107,1.0111,1.0102,1.0111,815199993.0
2007-12-05 00:10:00,1.0111,1.0116,1.0108,1.0114,812599997.0
2007-12-05 00:15:00,1.0114,1.0119,1.0112,1.0117,379400000.0
2007-12-05 00:20:00,1.01175,1.01195,1.0115,1.01185,590800001.0
2007-12-05 00:25:00,1.01195,1.0121,1.01185,1.0119,220200000.0
2007-12-05 00:30:00,1.01195,1.0123,1.01185,1.01205,472600000.0
2007-12-05 00:35:00,1.01205,1.01355,1.0119,1.0133,831300003.0
2007-12-05 00:40:00,1.0133,1.01335,1.01185,1.01185,604000000.0
2007-12-05 00:45:00,1.01185,1.01215,1.01105,1.0119,580999999.0
2007-12-05 00:50:00,1.0116,1.01245,1.0116,1.0121,839499996.0
2007-12-05 00:55:00,1.0121,1.0121,1.01165,1.01165,230000000.0
2007-12-05 01:00:00,1.01185,1.01185,1.01165,1.01185,307200000.0
2007-12-05 01:05:00,1.01185,1.012,1.01175,1.01175,670699988.0
2007-12-05 01:10:00,1.01165,1.01185,1.01095,1.01115,586700000.0
2007-12-05 01:15:00,1.01115,1.01135,1.01065,1.01095,2535799992.0
2007-12-05 01:20:00,1.01095,1.01095,1.01055,1.0107,1475400001.0
2007-12-05 01:25:00,1.0107,1.0107,1.00845,1.00965,1409350000.0
2007-12-05 01:30:00,1.0096,1.01105,1.0095,1.01045,3510300000.0
2007-12-05 01:35:00,1.0104,1.0108,1.0101,1.01045,1237699997.0
2007-12-05 01:40:00,1.01045,1.0107,1.01025,1.0105,2059699993.0
2007-12-05 01:45:00,1.0105,1.01135,1.0105,1.0108,1282800003.0
2007-12-05 01:50:00,1.01095,1.01295,1.01095,1.01215,2660300006.0
2007-12-05 01:55:00,1.0121,1.0122,1.01175,1.0119,253200000.0
2007-12-05 02:00:00,1.012,1.01225,1.0117,1.01185,328200000.0
2007-12-05 02:05:00,1.0117,1.01215,1.0117,1.01195,319500000.0
2007-12-05 02:10:00,1.01205,1.0129,1.0119,1.01285,214500000.0
2007-12-05 02:15:00,1.0128,1.0129,1.01265,1.0128,176500000.0
2007-12-05 02:20:00,1.0128,1.013,1.01185,1.01215,286796538.0
2007-12-05 02:25:00,1.01215,1.0123,1.0119,1.012,446299998.0
2007-12-05 02:30:00,1.012,1.01235,1.01165,1.0122,1425699999.0
2007-12-05 02:35:00,1.0122,1.0131,1.0119,1.013,1850499996.0
2007-12-05 02:40:00,1.01295,1.01315,1.01295,1.01305,349000000.0
2007-12-05 02:45:00,1.01305,1.01305,1.0127,1.01285,887900000.0
2007-12-05 02:50:00,1.01285,1.01365,1.01285,1.01365,1347600000.0
2007-12-05 02:55:00,1.01365,1.01375,1.0135,1.01365,709400000.0
2007-12-05 03:00:00,1.01365,1.0138,1.01355,1.01375,600900000.0
2007-12-05 03:05:00,1.0137,1.0138,1.013,1.01315,1045299995.0
2007-12-05 03:10:00,1.01315,1.01345,1.01265,1.01295,1077499994.0
2007-12-05 03:15:00,1.01295,1.01335,1.0128,1.0131,871800000.0
2007-12-05 03:20:00,1.01295,1.0135,1.01295,1.01345,805400000.0
2007-12-05 03:25:00,1.01345,1.01375,1.01325,1.0136,981999999.0
2007-12-05 03:30:00,1.0136,1.01395,1.0129,1.0131,965900000.0
2007-12-05 03:35:00,1.0132,1.01325,1.0125,1.01265,761300000.0
2007-12-05 03:40:00,1.01265,1.01265,1.01215,1.0124,484600000.0
2007-12-05 03:45:00,1.0124,1.0125,1.0124,1.01245,452000000.0
2007-12-05 03:50:00,1.0125,1.0125,1.01235,1.0124,420099996.0
2007-12-05 03:55:00,1.0124,1.0129,1.01235,1.01285,626000000.0
2007-12-05 04:00:00,1.01285,1.0132,1.01275,1.0132,752700000.0
2007-12-05 04:05:00,1.0132,1.0133,1.0131,1.0133,682099998.0
2007-12-05 04:10:00,1.0133,1.014,1.0132,1.014,665099999.0
2007-12-05 04:15:00,1.01415,1.01445,1.01375,1.0139,535200000.0
2007-12-05 04:20:00,1.01395,1.014,1.01365,1.0137,791900003.0
2007-12-05 04:25:00,1.0137,1.01405,1.0135,1.01395,1344200019.0
2007-12-05 04:30:00,1.0138,1.014,1.0136,1.01375,415800000.0
2007-12-05 04:35:00,1.01375,1.01375,1.01325,1.01325,359900000.0
2007-12-05 04:40:00,1.01325,1.0136,1.0131,1.0132,851200000.0
2007-12-05 04:45:00,1.0132,1.0135,1.013,1.01315,649999999.0
2007-12-05 04:50:00,1.01315,1.0136,1.01305,1.0132,937600000.0
2007-12-05 04:55:00,1.0132,1.0138,1.01315,1.0135,680300000.0
2007-12-05 05:00:00,1.0135,1.0135,1.01315,1.01315,494999999.0
2007-12-05 05:05:00,1.01315,1.0135,1.013,1.0132,402100001.0
2007-12-05 05:10:00,1.0132,1.0133,1.01315,1.01315,264000000.0
2007-12-05 05:15:00,1.01315,1.01325,1.0131,1.0131,308300000.0
2007-12-05 05:20:00,1.01315,1.01325,1.0131,1.01315,316300000.0
2007-12-05 05:25:00,1.01315,1.01335,1.01315,1.01325,354600000.0
2007-12-05 05:30:00,1.01325,1.01355,1.01325,1.0135,450499992.0
2007-12-05 05:35:00,1.01355,1.01355,1.01335,1.01345,356100000.0
2007-12-05 05:40:00,1.01345,1.01365,1.01345,1.01355,370500000.0
2007-12-05 05:45:00,1.01355,1.01385,1.01335,1.0134,522100000.0
2007-12-05 05:50:00,1.0134,1.01355,1.01325,1.0135,288400000.0
2007-12-05 05:55:00,1.0135,1.01365,1.0132,1.0134,753899994.0
2007-12-05 06:00:00,1.0134,1.01375,1.0132,1.0134,904600000.0
2007-12-05 06:05:00,1.0134,1.0137,1.0132,1.01355,691800000.0
2007-12-05 06:10:00,1.0136,1.0136,1.01295,1.01295,697500000.0
2007-12-05 06:15:00,1.01315,1.01315,1.01265,1.01285,550700000.0
2007-12-05 06:20:00,1.01285,1.01285,1.0126,1.01275,992500000.0
2007-12-05 06:25:00,1.01275,1.013,1.0126,1.01275,618800000.0
2007-12-05 06:30:00,1.01275,1.01315,1.01275,1.01295,1294200000.0
2007-12-05 06:35:00,1.01295,1.01315,1.0128,1.01295,933999999.0
2007-12-05 06:40:00,1.013,1.0134,1.0128,1.0134,1504100023.0
2007-12-05 06:45:00,1.0134,1.0137,1.01325,1.0137,668715001.0
2007-12-05 06:50:00,1.0137,1.0137,1.01335,1.0134,234037001.0
2007-12-05 06:55:00,1.0135,1.01455,1.01345,1.01455,963800000.0
2007-12-05 07:00:00,1.01455,1.01565,1.01445,1.01545,2068300000.0
2007-12-05 07:05:00,1.01545,1.01545,1.01455,1.01525,1322199993.0
2007-12-05 07:10:00,1.01525,1.0153,1.0149,1.01495,331500000.0
2007-12-05 07:15:00,1.01495,1.015,1.01465,1.0147,325400000.0
2007-12-05 07:20:00,1.01465,1.0151,1.01455,1.0151,1105200017.0
2007-12-05 07:25:00,1.0151,1.0153,1.015,1.01515,1167100003.0
2007-12-05 07:30:00,1.01515,1.01545,1.01475,1.0149,565300000.0
2007-12-05 07:35:00,1.01495,1.015,1.0148,1.015,293100000.0
2007-12-05 07:40:00,1.015,1.0151,1.01485,1.0151,887800000.0
2007-12-05 07:45:00,1.0151,1.0152,1.0149,1.01495,793100000.0
2007-12-05 07:50:00,1.0151,1.0153,1.01495,1.01505,404200000.0
2007-12-05 07:55:00,1.01505,1.01575,1.01505,1.0156,642600000.0
2007-12-05 08:00:00,1.01555,1.0159,1.01515,1.0154,368599993.0
2007-12-05 08:05:00,1.0154,1.01685,1.01525,1.0166,1126100002.0
2007-12-05 08:10:00,1.0166,1.01675,1.0152,1.01565,1375500000.0
2007-12-05 08:15:00,1.0156,1.0158,1.01525,1.0155,651699996.0
2007-12-05 08:20:00,1.0155,1.0159,1.0154,1.01565,401900000.0
2007-12-05 08:25:00,1.01565,1.0158,1.01555,1.0156,471800000.0
2007-12-05 08:30:00,1.0156,1.0156,1.0151,1.0153,206399999.0
2007-12-05 08:35:00,1.0153,1.0157,1.0151,1.0153,652200000.0
2007-12-05 08:40:00,1.0153,1.0156,1.01525,1.0154,447800000.0
2007-12-05 08:45:00,1.0154,1.0155,1.01515,1.0152,804200000.0
2007-12-05 08:50:00,1.0152,1.0154,1.0146,1.01485,581000000.0
2007-12-05 08:55:00,1.01485,1.0151,1.0144,1.01505,748200000.0
2007-12-05 09:00:00,1.01505,1.01505,1.0145,1.01465,414500000.0
2007-12-05 09:05:00,1.01465,1.01545,1.01455,1.01515,813100000.0
2007-12-05 09:10:00,1.01515,1.01525,1.01475,1.01495,701300000.0
2007-12-05 09:15:00,1.01495,1.0157,1.01475,1.01545,651300000.0
2007-12-05 09:20:00,1.01545,1.01565,1.01495,1.01495,678800000.0
2007-12-05 09:25:00,1.01495,1.015,1.01465,1.01475,755500000.0
2007-12-05 09:30:00,1.01475,1.01495,1.0145,1.0145,505350000.0
2007-12-05 09:35:00,1.0145,1.01465,1.0143,1.0144,398953702.0
2007-12-05 09:40:00,1.01445,1.0147,1.0141,1.0143,375200000.0
2007-12-05 09:45:00,1.01425,1.01435,1.01395,1.01405,644300000.0
2007-12-05 09:50:00,1.01405,1.0142,1.01345,1.0136,776400000.0
2007-12-05 09:55:00,1.0136,1.01365,1.01305,1.01325,941200001.0
2007-12-05 10:00:00,1.01325,1.0151,1.01315,1.0147,1408100000.0
2007-12-05 10:05:00,1.01465,1.0163,1.01425,1.01555,1281399996.0
2007-12-05 10:10:00,1.01555,1.01665,1.01555,1.0162,847700000.0
2007-12-05 10:15:00,1.0162,1.0162,1.0152,1.0152,421600000.0
2007-12-05 10:20:00,1.0152,1.01555,1.01515,1.01535,523900000.0
2007-12-05 10:25:00,1.01535,1.0158,1.01535,1.0156,463700000.0
2007-12-05 10:30:00,1.0156,1.0156,1.01495,1.0153,673300002.0
2007-12-05 10:35:00,1.0153,1.0156,1.0152,1.0155,578200000.0
2007-12-05 10:40:00,1.0156,1.0156,1.0153,1.01535,155700000.0
2007-12-05 10:45:00,1.01535,1.016,1.0151,1.0159,423500000.0
2007-12-05 10:50:00,1.0159,1.0159,1.01505,1.01515,609900000.0
2007-12-05 10:55:00,1.01515,1.0159,1.01515,1.0158,503100000.0
2007-12-05 11:00:00,1.0158,1.01585,1.0152,1.01555,978600002.0
2007-12-05 11:05:00,1.0156,1.01565,1.01525,1.0155,830800000.0
2007-12-05 11:10:00,1.0154,1.01605,1.01535,1.01545,1047700002.0
2007-12-05 11:15:00,1.0154,1.0155,1.01505,1.0151,429200000.0
2007-12-05 11:20:00,1.0151,1.01515,1.0138,1.01395,795800001.0
2007-12-05 11:25:00,1.0139,1.01515,1.0137,1.01495,2967050001.0
2007-12-05 11:30:00,1.0149,1.01525,1.0147,1.0148,1990400003.0
2007-12-05 11:35:00,1.01475,1.0149,1.01455,1.01465,931200000.0
2007-12-05 11:40:00,1.01465,1.01465,1.01415,1.0143,1242600000.0
2007-12-05 11:45:00,1.0143,1.0143,1.01355,1.0142,426800000.0
2007-12-05 11:50:00,1.0142,1.0142,1.0136,1.01385,623290049.0
2007-12-05 11:55:00,1.01385,1.01385,1.01325,1.0133,505122100.0
2007-12-05 12:00:00,1.0131,1.01635,1.01295,1.01635,2803800001.0
2007-12-05 12:05:00,1.01635,1.01815,1.01595,1.01805,4424599989.0
2007-12-05 12:10:00,1.01805,1.0192,1.01735,1.0186,2564500002.0
2007-12-05 12:15:00,1.01865,1.019,1.0181,1.0186,1017900000.0
2007-12-05 12:20:00,1.0186,1.02025,1.01855,1.01995,1158400000.0
2007-12-05 12:25:00,1.01995,1.02035,1.01965,1.02,2094200001.0
2007-12-05 12:30:00,1.02,1.02015,1.019,1.01915,2251699999.0
2007-12-05 12:35:00,1.01915,1.01935,1.01905,1.01905,779500000.0
2007-12-05 12:40:00,1.01905,1.01935,1.01875,1.0189,292500000.0
2007-12-05 12:45:00,1.019,1.01915,1.01855,1.01875,363800000.0
2007-12-05 12:50:00,1.01875,1.01875,1.0184,1.01845,244900000.0
2007-12-05 12:55:00,1.01845,1.0186,1.01825,1.0183,391300000.0
2007-12-05 13:00:00,1.0183,1.01835,1.0182,1.0183,400500000.0
2007-12-05 13:05:00,1.0183,1.0186,1.0181,1.0181,441700001.0
2007-12-05 13:10:00,1.0181,1.0186,1.01795,1.0186,513400000.0
2007-12-05 13:15:00,1.0186,1.0191,1.0185,1.0191,345600000.0
2007-12-05 13:20:00,1.01925,1.01935,1.0188,1.0192,290000000.0
2007-12-05 13:25:00,1.0192,1.0192,1.01825,1.0187,916599996.0
2007-12-05 13:30:00,1.0187,1.01885,1.0182,1.0185,455400000.0
2007-12-05 13:35:00,1.0185,1.0191,1.0183,1.0191,390900000.0
2007-12-05 13:40:00,1.0191,1.01915,1.0188,1.0189,598300001.0
2007-12-05 13:45:00,1.0189,1.01915,1.01885,1.01885,676500000.0
2007-12-05 13:50:00,1.01885,1.01965,1.01875,1.01945,1410750001.0
2007-12-05 13:55:00,1.01945,1.01965,1.01905,1.01945,474600000.0
2007-12-05 14:00:00,1.01935,1.01975,1.01895,1.0193,779099999.0
2007-12-05 14:05:00,1.0194,1.0203,1.0194,1.01985,1054650001.0
2007-12-05 14:10:00,1.01985,1.0215,1.0196,1.0213,2835500000.0
2007-12-05 14:15:00,1.0212,1.0214,1.0207,1.02125,1503750001.0
2007-12-05 14:20:00,1.02125,1.0214,1.02075,1.02085,867000000.0
2007-12-05 14:25:00,1.0208,1.02115,1.02045,1.0211,1141600000.0
2007-12-05 14:30:00,1.02115,1.02115,1.0197,1.0201,1024100000.0
2007-12-05 14:35:00,1.0201,1.0201,1.0189,1.0192,961700001.0
2007-12-05 14:40:00,1.0192,1.0194,1.01865,1.01925,680300000.0
2007-12-05 14:45:00,1.01925,1.0193,1.01855,1.01875,580800000.0
2007-12-05 14:50:00,1.01875,1.01885,1.0174,1.0175,1116085030.0
2007-12-05 14:55:00,1.0175,1.0185,1.0175,1.0185,1538300000.0
2007-12-05 15:00:00,1.0185,1.0187,1.01795,1.01815,1040500000.0
2007-12-05 15:05:00,1.01805,1.01815,1.0174,1.01745,2371999999.0
2007-12-05 15:10:00,1.01745,1.0175,1.01675,1.01725,1732022234.0
2007-12-05 15:15:00,1.01725,1.0182,1.01705,1.01755,1890266759.0
2007-12-05 15:20:00,1.0175,1.01765,1.0166,1.01725,2199426434.0
2007-12-05 15:25:00,1.01725,1.01735,1.01655,1.01715,1861400000.0
2007-12-05 15:30:00,1.01715,1.01785,1.01635,1.01645,1541500000.0
2007-12-05 15:35:00,1.0164,1.01715,1.0164,1.0167,2457799999.0
2007-12-05 15:40:00,1.0167,1.0167,1.0149,1.01495,2745900016.0
2007-12-05 15:45:00,1.015,1.01535,1.014,1.01535,1151392112.0
2007-12-05 15:50:00,1.01535,1.01595,1.0145,1.0145,3328900000.0
2007-12-05 15:55:00,1.01455,1.0148,1.01425,1.01465,1617200000.0
2007-12-05 16:00:00,1.01465,1.01535,1.0145,1.01465,906457263.0
2007-12-05 16:05:00,1.01465,1.01465,1.0128,1.0136,1632115615.0
2007-12-05 16:10:00,1.0136,1.01425,1.0136,1.01415,1487200000.0
2007-12-05 16:15:00,1.0141,1.01455,1.01385,1.01445,1793200000.0
2007-12-05 16:20:00,1.0145,1.0147,1.0138,1.0139,1114900000.0
2007-12-05 16:25:00,1.0139,1.014,1.0116,1.01205,1766200000.0
2007-12-05 16:30:00,1.01205,1.0131,1.0119,1.0131,1110500000.0
2007-12-05 16:35:00,1.0131,1.0138,1.0128,1.01375,1399399999.0
2007-12-05 16:40:00,1.0138,1.01405,1.01285,1.01365,1965400000.0
2007-12-05 16:45:00,1.01365,1.01365,1.01295,1.0135,921600000.0
2007-12-05 16:50:00,1.01355,1.0136,1.01265,1.0135,399100000.0
2007-12-05 16:55:00,1.0135,1.0136,1.01215,1.0123,893999999.0
2007-12-05 17:00:00,1.01225,1.01335,1.01225,1.01305,731634000.0
2007-12-05 17:05:00,1.01305,1.0137,1.013,1.01345,460999999.0
2007-12-05 17:10:00,1.01345,1.01345,1.0124,1.0131,932900000.0
2007-12-05 17:15:00,1.0131,1.01325,1.01275,1.0128,938600000.0
2007-12-05 17:20:00,1.0128,1.01325,1.0128,1.01325,780100000.0
2007-12-05 17:25:00,1.01325,1.01365,1.0131,1.0135,1451700000.0
2007-12-05 17:30:00,1.0135,1.0135,1.01255,1.01295,1372399999.0
2007-12-05 17:35:00,1.01285,1.01295,1.01235,1.01235,1036900000.0
2007-12-05 17:40:00,1.0123,1.01245,1.01215,1.01235,995300000.0
2007-12-05 17:45:00,1.01235,1.0126,1.0118,1.0123,1810600001.0
2007-12-05 17:50:00,1.0123,1.01265,1.012,1.0126,1328400000.0
2007-12-05 17:55:00,1.0126,1.01285,1.01235,1.01265,2030450003.0
2007-12-05 18:00:00,1.0126,1.0137,1.0124,1.01365,1647750000.0
2007-12-05 18:05:00,1.01375,1.01465,1.01355,1.01425,852400000.0
2007-12-05 18:10:00,1.0143,1.0151,1.0138,1.01505,893400000.0
2007-12-05 18:15:00,1.01505,1.01505,1.0144,1.0145,934749999.0
2007-12-05 18:20:00,1.0145,1.01485,1.01375,1.01375,725500000.0
2007-12-05 18:25:00,1.01375,1.0138,1.0127,1.01275,711600000.0
2007-12-05 18:30:00,1.01285,1.01315,1.01265,1.01315,972300000.0
2007-12-05 18:35:00,1.01315,1.01335,1.0127,1.0133,1052599999.0
2007-12-05 18:40:00,1.0133,1.0133,1.01265,1.013,1084300002.0
2007-12-05 18:45:00,1.013,1.01355,1.013,1.01315,817300001.0
2007-12-05 18:50:00,1.01315,1.01325,1.01285,1.01305,529100000.0
2007-12-05 18:55:00,1.01305,1.01355,1.01265,1.01275,1081100000.0
2007-12-05 19:00:00,1.0127,1.01305,1.01265,1.0127,824500000.0
2007-12-05 19:05:00,1.0127,1.01285,1.0121,1.01235,1068819536.0
2007-12-05 19:10:00,1.01235,1.0128,1.0121,1.0128,1110199999.0
2007-12-05 19:15:00,1.0128,1.0128,1.0125,1.0125,310600000.0
2007-12-05 19:20:00,1.01255,1.0128,1.01245,1.0127,438800000.0
2007-12-05 19:25:00,1.0127,1.0129,1.0126,1.0129,476000000.0
2007-12-05 19:30:00,1.0129,1.0129,1.0124,1.0125,475000000.0
2007-12-05 19:35:00,1.0125,1.01275,1.0125,1.0126,487200000.0
2007-12-05 19:40:00,1.0126,1.0129,1.0126,1.0127,429900000.0
2007-12-05 19:45:00,1.01265,1.01305,1.01265,1.0129,361300000.0
2007-12-05 19:50:00,1.01295,1.0131,1.01275,1.013,342900000.0
2007-12-05 19:55:00,1.013,1.01395,1.01285,1.01395,747890511.0
2007-12-05 20:00:00,1.01395,1.01465,1.01385,1.01415,1031101123.0
2007-12-05 20:05:00,1.0141,1.01415,1.01355,1.01355,590000000.0
2007-12-05 20:10:00,1.0136,1.01385,1.0136,1.0138,343600000.0
2007-12-05 20:15:00,1.01385,1.01415,1.01385,1.014,567000000.0
2007-12-05 20:20:00,1.014,1.01455,1.014,1.01445,1140500000.0
2007-12-05 20:25:00,1.01445,1.01485,1.01445,1.0146,729100000.0
2007-12-05 20:30:00,1.0146,1.01465,1.0137,1.0138,964200002.0
2007-12-05 20:35:00,1.0138,1.01435,1.0137,1.01425,523400000.0
2007-12-05 20:40:00,1.01425,1.01485,1.01375,1.0138,1410100004.0
2007-12-05 20:45:00,1.01375,1.01385,1.0137,1.01375,412400000.0
2007-12-05 20:50:00,1.01375,1.01395,1.01355,1.01355,659400000.0
2007-12-05 20:55:00,1.01355,1.0136,1.01295,1.0131,647800000.0
2007-12-05 21:00:00,1.01305,1.01315,1.0129,1.01305,569800000.0
2007-12-05 21:05:00,1.01305,1.0132,1.0129,1.013,611700000.0
2007-12-05 21:10:00,1.01305,1.0142,1.013,1.01355,674500000.0
2007-12-05 21:15:00,1.01355,1.01435,1.01355,1.0141,1189400001.0
2007-12-05 21:20:00,1.01405,1.01435,1.01375,1.0142,917800000.0
2007-12-05 21:25:00,1.01415,1.01425,1.0135,1.01385,669600000.0
2007-12-05 21:30:00,1.01385,1.014,1.0136,1.0136,559800000.0
2007-12-05 21:35:00,1.0136,1.01455,1.01335,1.0145,1370500000.0
2007-12-05 21:40:00,1.0145,1.01555,1.0144,1.0155,1662600000.0
2007-12-05 21:45:00,1.0155,1.0169,1.0153,1.01625,1278600000.0
2007-12-05 21:50:00,1.01635,1.01645,1.0158,1.0161,1293599999.0
2007-12-05 21:55:00,1.01605,1.0166,1.0159,1.0164,731099999.0
2007-12-05 22:00:00,1.0164,1.01685,1.0156,1.0156,512500000.0
2007-12-05 22:05:00,1.01555,1.0157,1.01525,1.0156,248700000.0
2007-12-05 22:10:00,1.0156,1.0158,1.0154,1.0155,463899999.0
2007-12-05 22:15:00,1.01555,1.01555,1.0149,1.0152,267200000.0
2007-12-05 22:20:00,1.0152,1.01545,1.0149,1.01495,289579057.0
2007-12-05 22:25:00,1.015,1.0158,1.01495,1.01555,523300000.0
2007-12-05 22:30:00,1.01555,1.0162,1.0155,1.0162,671500000.0
2007-12-05 22:35:00,1.0162,1.0162,1.01565,1.0159,387700001.0
2007-12-05 22:40:00,1.0159,1.01625,1.01565,1.0157,434800000.0
2007-12-05 22:45:00,1.01575,1.01575,1.0154,1.01555,381600000.0
2007-12-05 22:50:00,1.0156,1.01595,1.01545,1.0158,402000000.0
2007-12-05 22:55:00,1.0158,1.0158,1.01505,1.0152,362200000.0
2007-12-05 23:00:00,1.01515,1.01525,1.01395,1.0145,1323299999.0
2007-12-05 23:05:00,1.0145,1.01455,1.01365,1.01375,1975488485.0
2007-12-05 23:10:00,1.01375,1.0142,1.0135,1.01395,2022600000.0
2007-12-05 23:15:00,1.01395,1.0141,1.01355,1.01365,1249300000.0
2007-12-05 23:20:00,1.01365,1.0138,1.01335,1.01355,2577500001.0
2007-12-05 23:25:00,1.0136,1.01395,1.01345,1.0135,978100000.0
2007-12-05 23:30:00,1.0135,1.0136,1.01275,1.01285,512500000.0
2007-12-05 23:35:00,1.01285,1.0129,1.0125,1.0127,462300000.0
2007-12-05 23:40:00,1.0127,1.0129,1.01255,1.0128,258000000.0
2007-12-05 23:45:00,1.0128,1.0129,1.01275,1.0129,289300000.0
2007-12-05 23:50:00,1.01285,1.0133,1.0125,1.01285,607500000.0
2007-12-05 23:55:00,1.01285,1.0131,1.0113,1.0113,1330300003.0
2007-12-06 00:00:00,1.0113,1.013,1.011,1.01265,1129600000.0
2007-12-06 00:05:00,1.01265,1.01265,1.01205,1.0123,924999996.0
2007-12-06 00:10:00,1.0123,1.0123,1.0121,1.0121,226600000.0
2007-12-06 00:15:00,1.01245,1.01245,1.0119,1.01204,2233799981.0
2007-12-06 00:20:00,1.01193,1.01245,1.01165,1.01175,1688599980.0
2007-12-06 00:25:00,1.01175,1.01195,1.01135,1.01195,408099995.0
2007-12-06 00:30:00,1.01195,1.01195,1.01145,1.0115,607600002.0
2007-12-06 00:35:00,1.0117,1.0117,1.01025,1.01055,1875800000.0
2007-12-06 00:40:00,1.01055,1.0109,1.01015,1.0104,1367100000.0
2007-12-06 00:45:00,1.0104,1.011,1.01025,1.0106,1089199999.0
2007-12-06 00:50:00,1.0106,1.0108,1.01025,1.01045,240300000.0
2007-12-06 00:55:00,1.01075,1.01075,1.00965,1.0101,837000000.0
2007-12-06 01:00:00,1.0101,1.01075,1.0101,1.01065,1204599999.0
2007-12-06 01:05:00,1.01065,1.01115,1.01055,1.01065,1690699998.0
2007-12-06 01:10:00,1.01065,1.01095,1.01045,1.01045,586300001.0
2007-12-06 01:15:00,1.01055,1.0109,1.0105,1.01075,872900000.0
2007-12-06 01:20:00,1.01075,1.0109,1.01065,1.0107,371000000.0
2007-12-06 01:25:00,1.01065,1.01095,1.01055,1.0106,333300000.0
2007-12-06 01:30:00,1.0106,1.01085,1.0105,1.0106,351900002.0
2007-12-06 01:35:00,1.0105,1.01175,1.0105,1.01145,835000000.0
2007-12-06 01:40:00,1.01145,1.01145,1.01095,1.01135,925299997.0
2007-12-06 01:45:00,1.01135,1.01185,1.01125,1.01165,417500001.0
2007-12-06 01:50:00,1.01165,1.01185,1.0114,1.0115,318100000.0
2007-12-06 01:55:00,1.0115,1.01155,1.01125,1.0114,318600000.0
2007-12-06 02:00:00,1.01145,1.0119,1.0114,1.01175,511700000.0
2007-12-06 02:05:00,1.0117,1.01215,1.01155,1.01205,739699999.0
2007-12-06 02:10:00,1.01205,1.01205,1.01145,1.01145,468200000.0
2007-12-06 02:15:00,1.01145,1.0118,1.01135,1.0118,309700000.0
2007-12-06 02:20:00,1.0118,1.01205,1.01165,1.01195,427200000.0
2007-12-06 02:25:00,1.01195,1.01195,1.01175,1.0118,545400001.0
2007-12-06 02:30:00,1.0119,1.01195,1.0115,1.0115,194500000.0
2007-12-06 02:35:00,1.0116,1.0119,1.01145,1.01175,993500002.0
2007-12-06 02:40:00,1.01175,1.01185,1.01125,1.01155,974000000.0
2007-12-06 02:45:00,1.01155,1.0118,1.0109,1.0113,124500000.0
2007-12-06 02:50:00,1.0114,1.0116,1.0113,1.0113,201200000.0
2007-12-06 02:55:00,1.01135,1.0116,1.01135,1.0114,115300000.0
2007-12-06 03:00:00,1.0114,1.0116,1.0114,1.0116,622300000.0
2007-12-06 03:05:00,1.0116,1.0116,1.01105,1.0113,312100000.0
2007-12-06 03:10:00,1.0113,1.01145,1.0107,1.01075,258100000.0
2007-12-06 03:15:00,1.0108,1.01145,1.0107,1.01125,366300000.0
2007-12-06 03:20:00,1.01095,1.01195,1.01085,1.01195,677500000.0
2007-12-06 03:25:00,1.01195,1.01195,1.01115,1.0119,1269200010.0
2007-12-06 03:30:00,1.0119,1.01225,1.0116,1.01225,763599995.0
2007-12-06 03:35:00,1.01225,1.01295,1.01215,1.01295,580000000.0
2007-12-06 03:40:00,1.01295,1.01295,1.01255,1.0127,435350000.0
2007-12-06 03:45:00,1.0127,1.0128,1.0123,1.01255,960899995.0
2007-12-06 03:50:00,1.01255,1.0137,1.01245,1.01365,1622600000.0
2007-12-06 03:55:00,1.01365,1.0142,1.01335,1.01355,1151000007.0
2007-12-06 04:00:00,1.01355,1.0137,1.0135,1.0136,972800003.0
2007-12-06 04:05:00,1.0136,1.01395,1.01355,1.01395,502699997.0
2007-12-06 04:10:00,1.01395,1.0142,1.01385,1.01385,211100000.0
2007-12-06 04:15:00,1.01385,1.0141,1.0138,1.0141,269000000.0
2007-12-06 04:20:00,1.0141,1.0141,1.0137,1.01385,231399999.0
2007-12-06 04:25:00,1.01385,1.01415,1.01335,1.0134,3340100010.0
2007-12-06 04:30:00,1.0134,1.01365,1.01285,1.0135,203000000.0
2007-12-06 04:35:00,1.0135,1.0135,1.01295,1.013,338700001.0
2007-12-06 04:40:00,1.013,1.0133,1.01295,1.013,81000000.0
2007-12-06 04:45:00,1.013,1.0133,1.01295,1.01315,130000000.0
2007-12-06 04:50:00,1.01315,1.0132,1.01265,1.01275,845700001.0
2007-12-06 04:55:00,1.01265,1.01285,1.01245,1.01285,598400002.0
2007-12-06 05:00:00,1.01285,1.0129,1.01255,1.0127,723000000.0
2007-12-06 05:05:00,1.0127,1.0129,1.0125,1.01255,1184199999.0
2007-12-06 05:10:00,1.01255,1.01335,1.0125,1.01315,841300003.0
2007-12-06 05:15:00,1.01315,1.0132,1.0129,1.013,79400000.0
2007-12-06 05:20:00,1.01305,1.0133,1.01295,1.0133,59900000.0
2007-12-06 05:25:00,1.01294,1.01335,1.01275,1.01325,829400002.0
2007-12-06 05:30:00,1.01325,1.0133,1.01295,1.01315,49900000.0
2007-12-06 05:35:00,1.01278,1.0132,1.01278,1.013,110100000.0
2007-12-06 05:40:00,1.013,1.01325,1.013,1.013,165300000.0
2007-12-06 05:45:00,1.01297,1.01315,1.01284,1.0129,114300000.0
2007-12-06 05:50:00,1.01315,1.0133,1.01275,1.013,241400000.0
2007-12-06 05:55:00,1.01277,1.01299,1.01277,1.01285,466200000.0
2007-12-06 06:00:00,1.01294,1.01311,1.01281,1.01295,412100000.0
2007-12-06 06:05:00,1.0129,1.01315,1.01265,1.0127,474800000.0
2007-12-06 06:10:00,1.0127,1.013,1.0123,1.01255,441300000.0
2007-12-06 06:15:00,1.0126,1.0127,1.01245,1.0126,172800000.0
2007-12-06 06:20:00,1.01245,1.01255,1.0124,1.01255,53300000.0
2007-12-06 06:25:00,1.01255,1.0126,1.01235,1.0124,307100000.0
2007-12-06 06:30:00,1.0126,1.0126,1.01155,1.01155,246100000.0
2007-12-06 06:35:00,1.0125,1.01265,1.0123,1.01255,71200000.0
2007-12-06 06:40:00,1.01255,1.0129,1.01235,1.0129,356099998.0
2007-12-06 06:45:00,1.0129,1.0129,1.0126,1.01285,622900003.0
2007-12-06 06:50:00,1.01265,1.0129,1.01255,1.01255,110400000.0
2007-12-06 06:55:00,1.01255,1.0129,1.01245,1.0127,141600000.0
2007-12-06 07:00:00,1.0127,1.0129,1.01245,1.0126,429800000.0
2007-12-06 07:05:00,1.01275,1.01295,1.01265,1.0129,71200000.0
2007-12-06 07:10:00,1.0127,1.0132,1.0126,1.01315,800599997.0
2007-12-06 07:15:00,1.01315,1.0133,1.0126,1.01265,670599989.0
2007-12-06 07:20:00,1.01305,1.0132,1.0126,1.0127,624900001.0
2007-12-06 07:25:00,1.0127,1.01305,1.01265,1.0127,916299996.0
2007-12-06 07:30:00,1.0127,1.013,1.0126,1.0129,198400000.0
2007-12-06 07:35:00,1.01265,1.01285,1.01245,1.01275,278700000.0
2007-12-06 07:40:00,1.0128,1.0129,1.0123,1.01265,194499998.0
2007-12-06 07:45:00,1.01261,1.01285,1.01245,1.0127,251200000.0
2007-12-06 07:50:00,1.0129,1.013,1.01247,1.01265,170280000.0
2007-12-06 07:55:00,1.01285,1.013,1.01265,1.0127,225900000.0
2007-12-06 08:00:00,1.0127,1.0133,1.0125,1.0133,282699998.0
2007-12-06 08:05:00,1.0133,1.01345,1.01275,1.01325,228700000.0
2007-12-06 08:10:00,1.01325,1.01335,1.0128,1.01305,346600000.0
2007-12-06 08:15:00,1.0134,1.0134,1.01305,1.0134,98200000.0
2007-12-06 08:20:00,1.01325,1.0134,1.01325,1.0133,80700000.0
2007-12-06 08:25:00,1.0133,1.01335,1.01295,1.013,383500000.0
2007-12-06 08:30:00,1.01315,1.0135,1.01315,1.0135,315000001.0
2007-12-06 08:35:00,1.0135,1.0142,1.0133,1.0136,1227000001.0
2007-12-06 08:40:00,1.0136,1.0139,1.0134,1.01365,921699997.0
2007-12-06 08:45:00,1.01365,1.0139,1.01355,1.01365,519400000.0
2007-12-06 08:50:00,1.0137,1.0141,1.0137,1.0141,193500000.0
2007-12-06 08:55:00,1.0141,1.01425,1.01395,1.0142,217800000.0
2007-12-06 09:00:00,1.0142,1.0143,1.01335,1.01385,556863632.0
2007-12-06 09:05:00,1.0137,1.0141,1.0137,1.01395,566050002.0
2007-12-06 09:10:00,1.01415,1.01415,1.01395,1.01395,261699999.0
2007-12-06 09:15:00,1.01395,1.0141,1.0136,1.0137,690699995.0
2007-12-06 09:20:00,1.0137,1.01405,1.01365,1.01405,465100000.0
2007-12-06 09:25:00,1.01405,1.0156,1.0139,1.0153,611900000.0
2007-12-06 09:30:00,1.0153,1.0155,1.015,1.0153,1008000000.0
2007-12-06 09:35:00,1.0153,1.01535,1.01455,1.01455,529000000.0
2007-12-06 09:40:00,1.0146,1.0147,1.0142,1.0142,706700001.0
2007-12-06 09:45:00,1.01425,1.0157,1.0139,1.01535,1146800003.0
2007-12-06 09:50:00,1.01525,1.01575,1.0148,1.0154,1230299999.0
2007-12-06 09:55:00,1.0154,1.01545,1.0153,1.01535,253500000.0
2007-12-06 10:00:00,1.0154,1.01545,1.01505,1.01535,415600001.0
2007-12-06 10:05:00,1.01535,1.0156,1.015,1.0156,1000700000.0
2007-12-06 10:10:00,1.0156,1.01565,1.01515,1.0155,839150000.0
2007-12-06 10:15:00,1.0155,1.0155,1.0145,1.015,706900000.0
2007-12-06 10:20:00,1.015,1.015,1.01475,1.01485,307000000.0
2007-12-06 10:25:00,1.01485,1.01525,1.01485,1.015,685699985.0
2007-12-06 10:30:00,1.015,1.01535,1.0147,1.0148,962750001.0
2007-12-06 10:35:00,1.0148,1.01495,1.01475,1.01485,559602000.0
2007-12-06 10:40:00,1.01495,1.015,1.0147,1.01495,328104000.0
2007-12-06 10:45:00,1.01495,1.01505,1.01465,1.01505,477450000.0
2007-12-06 10:50:00,1.0149,1.0156,1.0149,1.0154,675000001.0
2007-12-06 10:55:00,1.0154,1.01565,1.0152,1.0152,585800001.0
2007-12-06 11:00:00,1.0152,1.0154,1.0149,1.015,808600001.0
2007-12-06 11:05:00,1.015,1.015,1.0137,1.01375,535250000.0
2007-12-06 11:10:00,1.01375,1.01435,1.01345,1.0135,497650000.0
2007-12-06 11:15:00,1.0135,1.0135,1.01175,1.0129,826700000.0
2007-12-06 11:20:00,1.01285,1.01365,1.01285,1.01345,344100000.0
2007-12-06 11:25:00,1.01345,1.0135,1.0129,1.01305,666500000.0
2007-12-06 11:30:00,1.01305,1.0132,1.01285,1.013,997099999.0
2007-12-06 11:35:00,1.013,1.0135,1.013,1.01345,617980000.0
2007-12-06 11:40:00,1.0133,1.0137,1.0133,1.0136,670400005.0
2007-12-06 11:45:00,1.01345,1.01395,1.01345,1.0138,514349996.0
2007-12-06 11:50:00,1.0138,1.01385,1.0133,1.0135,360000000.0
2007-12-06 11:55:00,1.0135,1.0138,1.01335,1.01365,395800001.0
2007-12-06 12:00:00,1.0137,1.0142,1.0136,1.014,375200000.0
2007-12-06 12:05:00,1.014,1.0145,1.0139,1.01435,415400001.0
2007-12-06 12:10:00,1.01435,1.01435,1.01405,1.0141,341899999.0
2007-12-06 12:15:00,1.0141,1.0141,1.01375,1.014,448600000.0
2007-12-06 12:20:00,1.014,1.0145,1.01395,1.01425,514899995.0
2007-12-06 12:25:00,1.01425,1.0151,1.0142,1.015,475799998.0
2007-12-06 12:30:00,1.015,1.0152,1.01475,1.0149,456300002.0
2007-12-06 12:35:00,1.0148,1.0151,1.0148,1.01495,502700000.0
2007-12-06 12:40:00,1.0149,1.0153,1.0148,1.0151,327599999.0
2007-12-06 12:45:00,1.0151,1.0156,1.0149,1.01535,428499998.0
2007-12-06 12:50:00,1.0154,1.0156,1.01505,1.01515,405800000.0
2007-12-06 12:55:00,1.01515,1.0162,1.01505,1.01615,813100000.0
2007-12-06 13:00:00,1.01615,1.01665,1.01615,1.01625,758199995.0
2007-12-06 13:05:00,1.01625,1.0167,1.0161,1.01665,642400000.0
2007-12-06 13:10:00,1.01675,1.01835,1.0167,1.01815,1663899999.0
2007-12-06 13:15:00,1.01815,1.0187,1.01775,1.0187,854800000.0
2007-12-06 13:20:00,1.01875,1.0188,1.01815,1.0183,488300000.0
2007-12-06 13:25:00,1.01835,1.01845,1.01775,1.01785,489500000.0
2007-12-06 13:30:00,1.01785,1.01895,1.01725,1.01885,824500000.0
2007-12-06 13:35:00,1.01895,1.01915,1.01875,1.01895,705200001.0
2007-12-06 13:40:00,1.019,1.019,1.01775,1.018,811500000.0
2007-12-06 13:45:00,1.0179,1.0182,1.0176,1.01765,444950001.0
2007-12-06 13:50:00,1.01765,1.01765,1.0172,1.01745,587200000.0
2007-12-06 13:55:00,1.0175,1.01765,1.01725,1.0173,258900000.0
2007-12-06 14:00:00,1.0173,1.0179,1.017,1.01785,710100000.0
2007-12-06 14:05:00,1.01785,1.01885,1.01765,1.01875,1642400004.0
2007-12-06 14:10:00,1.01875,1.01875,1.01725,1.01765,1859800002.0
2007-12-06 14:15:00,1.01765,1.0186,1.01765,1.0185,2348200001.0
2007-12-06 14:20:00,1.0185,1.0188,1.01805,1.0187,1421999994.0
2007-12-06 14:25:00,1.0187,1.01885,1.0179,1.01795,2121400000.0
2007-12-06 14:30:00,1.0179,1.01795,1.01615,1.01705,2396800000.0
2007-12-06 14:35:00,1.01705,1.01855,1.01675,1.0185,2303800003.0
2007-12-06 14:40:00,1.01845,1.01855,1.01745,1.01755,879799999.0
2007-12-06 14:45:00,1.01755,1.01795,1.01755,1.01775,911499995.0
2007-12-06 14:50:00,1.0178,1.018,1.0178,1.018,456300000.0
2007-12-06 14:55:00,1.018,1.01935,1.018,1.01915,965100000.0
2007-12-06 15:00:00,1.01915,1.0193,1.01865,1.0188,631700000.0
2007-12-06 15:05:00,1.0188,1.019,1.0179,1.0181,1018200002.0
2007-12-06 15:10:00,1.0181,1.01835,1.018,1.01805,574399996.0
2007-12-06 15:15:00,1.01805,1.0189,1.01785,1.01865,621400000.0
2007-12-06 15:20:00,1.01865,1.01885,1.01795,1.01805,945400000.0
2007-12-06 15:25:00,1.018,1.01875,1.0178,1.0178,958299999.0
2007-12-06 15:30:00,1.0178,1.0178,1.0152,1.0167,1727100000.0
2007-12-06 15:35:00,1.0167,1.017,1.0157,1.0166,1521900000.0
2007-12-06 15:40:00,1.0166,1.01675,1.016,1.0164,1296800000.0
2007-12-06 15:45:00,1.0164,1.0164,1.01365,1.01415,1915900000.0
2007-12-06 15:50:00,1.01415,1.01525,1.01385,1.015,2009400000.0
2007-12-06 15:55:00,1.015,1.0163,1.015,1.0155,1203500000.0
2007-12-06 16:00:00,1.01545,1.0159,1.01525,1.0158,1707300000.0
2007-12-06 16:05:00,1.0158,1.0164,1.0157,1.01615,2444100000.0
2007-12-06 16:10:00,1.0162,1.0168,1.0156,1.01605,933299999.0
2007-12-06 16:15:00,1.01605,1.0161,1.01445,1.0152,632400000.0
2007-12-06 16:20:00,1.0152,1.0158,1.01515,1.01515,1116700000.0
2007-12-06 16:25:00,1.01515,1.01555,1.0147,1.0154,1024350000.0
2007-12-06 16:30:00,1.0154,1.0154,1.01445,1.0146,677600000.0
2007-12-06 16:35:00,1.01465,1.01465,1.01175,1.01235,1151500000.0
2007-12-06 16:40:00,1.01235,1.01305,1.0119,1.01305,2357300000.0
2007-12-06 16:45:00,1.01305,1.01315,1.01205,1.01275,1513300000.0
2007-12-06 16:50:00,1.01275,1.0144,1.01255,1.01395,1195900000.0
2007-12-06 16:55:00,1.0139,1.01505,1.01335,1.0149,1585900000.0
2007-12-06 17:00:00,1.0148,1.01575,1.0134,1.01345,1733750000.0
2007-12-06 17:05:00,1.01345,1.01355,1.01265,1.01305,891800000.0
2007-12-06 17:10:00,1.0131,1.01345,1.01255,1.01335,686250000.0
2007-12-06 17:15:00,1.01335,1.01355,1.01295,1.01315,426500000.0
2007-12-06 17:20:00,1.01315,1.0138,1.013,1.01375,755600001.0
2007-12-06 17:25:00,1.0138,1.01385,1.01275,1.0128,709300000.0
2007-12-06 17:30:00,1.0128,1.01355,1.01235,1.013,1287700000.0
2007-12-06 17:35:00,1.013,1.01385,1.013,1.01365,1418500000.0
2007-12-06 17:40:00,1.01365,1.0141,1.01345,1.0135,913800000.0
2007-12-06 17:45:00,1.01355,1.01415,1.01315,1.01385,828900000.0
2007-12-06 17:50:00,1.01385,1.0139,1.01345,1.0136,615800000.0
2007-12-06 17:55:00,1.0136,1.014,1.01335,1.01335,908800000.0
2007-12-06 18:00:00,1.0133,1.0136,1.0129,1.01355,975650000.0
2007-12-06 18:05:00,1.01345,1.01365,1.0134,1.01355,1082800000.0
2007-12-06 18:10:00,1.01355,1.0148,1.01355,1.01455,1393600000.0
2007-12-06 18:15:00,1.0146,1.01475,1.0143,1.01455,1091500000.0
2007-12-06 18:20:00,1.0145,1.0148,1.01365,1.0141,1527350002.0
2007-12-06 18:25:00,1.01405,1.0144,1.01405,1.01425,571050000.0
2007-12-06 18:30:00,1.01425,1.01455,1.0142,1.0143,472300000.0
2007-12-06 18:35:00,1.01425,1.0145,1.014,1.0145,833400000.0
2007-12-06 18:40:00,1.0145,1.0146,1.01405,1.01425,1065200000.0
2007-12-06 18:45:00,1.01425,1.01425,1.0128,1.01305,1338100000.0
2007-12-06 18:50:00,1.01305,1.01305,1.01245,1.01245,628200000.0
2007-12-06 18:55:00,1.01245,1.01295,1.0123,1.0125,969200000.0
2007-12-06 19:00:00,1.0125,1.01265,1.01185,1.01225,924400000.0
2007-12-06 19:05:00,1.0123,1.01255,1.01115,1.0112,891500000.0
2007-12-06 19:10:00,1.0112,1.01135,1.01035,1.01065,2170400000.0
2007-12-06 19:15:00,1.01065,1.01145,1.0099,1.01135,2810808200.0
2007-12-06 19:20:00,1.01135,1.01155,1.0112,1.0113,1017999999.0
2007-12-06 19:25:00,1.0113,1.0115,1.01125,1.01135,550700000.0
2007-12-06 19:30:00,1.01135,1.0115,1.01125,1.0115,330400000.0
2007-12-06 19:35:00,1.0115,1.0115,1.01045,1.01045,1238617499.0
2007-12-06 19:40:00,1.01045,1.01045,1.00975,1.01015,1522950243.0
2007-12-06 19:45:00,1.01015,1.0112,1.01005,1.0112,1074800000.0
2007-12-06 19:50:00,1.0112,1.01145,1.0111,1.0113,484650000.0
2007-12-06 19:55:00,1.0113,1.0113,1.0104,1.0106,798100000.0
2007-12-06 20:00:00,1.0106,1.0108,1.00875,1.00905,967500000.0
2007-12-06 20:05:00,1.00905,1.00915,1.00755,1.00865,2150050005.0
2007-12-06 20:10:00,1.00865,1.00955,1.0085,1.00955,1219300000.0
2007-12-06 20:15:00,1.00955,1.01035,1.00945,1.00945,1790800002.0
2007-12-06 20:20:00,1.00945,1.0096,1.0093,1.0095,730300000.0
2007-12-06 20:25:00,1.0095,1.01045,1.0095,1.01035,874600001.0
2007-12-06 20:30:00,1.01035,1.011,1.0102,1.0109,1238100000.0
2007-12-06 20:35:00,1.01085,1.011,1.0106,1.01085,1193099998.0
2007-12-06 20:40:00,1.0108,1.0108,1.01065,1.0107,701100000.0
2007-12-06 20:45:00,1.0107,1.0111,1.0106,1.0109,1266599998.0
2007-12-06 20:50:00,1.0109,1.0111,1.0108,1.011,936600000.0
2007-12-06 20:55:00,1.011,1.01165,1.01095,1.0113,1323899998.0
2007-12-06 21:00:00,1.0113,1.0115,1.0111,1.0115,422199998.0
2007-12-06 21:05:00,1.01155,1.01165,1.0112,1.01125,494200003.0
2007-12-06 21:10:00,1.01125,1.0113,1.01075,1.01085,470000000.0
2007-12-06 21:15:00,1.0108,1.011,1.0106,1.011,426999999.0
2007-12-06 21:20:00,1.01105,1.0113,1.0106,1.01115,405400000.0
2007-12-06 21:25:00,1.01115,1.01115,1.01065,1.0107,515764320.0
2007-12-06 21:30:00,1.01065,1.01075,1.0105,1.0106,440600000.0
2007-12-06 21:35:00,1.0106,1.0106,1.01035,1.0104,352300000.0
2007-12-06 21:40:00,1.0103,1.01045,1.0096,1.0096,431100000.0
2007-12-06 21:45:00,1.0096,1.0097,1.0091,1.00935,643100002.0
2007-12-06 21:50:00,1.0093,1.01,1.0093,1.00995,434800000.0
2007-12-06 21:55:00,1.00985,1.01,1.0093,1.00995,647200000.0
2007-12-06 22:00:00,1.00995,1.00995,1.0091,1.00915,495001524.0
2007-12-06 22:05:00,1.0092,1.00925,1.0083,1.0086,640600000.0
2007-12-06 22:10:00,1.0086,1.0088,1.0081,1.00845,900100000.0
2007-12-06 22:15:00,1.00845,1.0088,1.0083,1.00865,1113800001.0
2007-12-06 22:20:00,1.00865,1.0088,1.00825,1.0085,654800000.0
2007-12-06 22:25:00,1.0086,1.0087,1.00815,1.00815,444100000.0
2007-12-06 22:30:00,1.00815,1.0087,1.00805,1.0086,786000000.0
2007-12-06 22:35:00,1.0086,1.0088,1.00795,1.00815,675500000.0
2007-12-06 22:40:00,1.00815,1.00895,1.00775,1.00895,1023799996.0
2007-12-06 22:45:00,1.00895,1.00935,1.0085,1.009,1116200002.0
2007-12-06 22:50:00,1.009,1.00995,1.009,1.0096,1276000000.0
2007-12-06 22:55:00,1.0096,1.00975,1.00895,1.0091,652499998.0
2007-12-06 23:00:00,1.0091,1.00935,1.00775,1.00815,626100000.0
2007-12-06 23:05:00,1.00815,1.00865,1.0078,1.0079,531100000.0
2007-12-06 23:10:00,1.0079,1.00805,1.0074,1.0078,378000000.0
2007-12-06 23:15:00,1.0078,1.0084,1.0078,1.008,490599998.0
2007-12-06 23:20:00,1.008,1.0082,1.00795,1.0081,377700000.0
2007-12-06 23:25:00,1.0081,1.00815,1.0077,1.008,450299999.0
2007-12-06 23:30:00,1.008,1.0084,1.0079,1.00815,332800000.0
2007-12-06 23:35:00,1.0082,1.00855,1.0082,1.00835,334000000.0
2007-12-06 23:40:00,1.00835,1.0084,1.00805,1.0081,489300000.0
2007-12-06 23:45:00,1.00815,1.00825,1.00795,1.0081,320800001.0
2007-12-06 23:50:00,1.0081,1.0083,1.0077,1.0079,307900000.0
2007-12-06 23:55:00,1.0079,1.00845,1.00765,1.0079,680700000.0
2007-12-07 00:00:00,1.0079,1.00855,1.00785,1.00825,903900000.0
2007-12-07 00:05:00,1.00825,1.0089,1.00778,1.0088,904500000.0
2007-12-07 00:10:00,1.0087,1.0092,1.00825,1.00825,471900000.0
2007-12-07 00:15:00,1.00825,1.0093,1.00825,1.0087,2409199959.0
2007-12-07 00:20:00,1.00855,1.0086,1.0084,1.00845,241600000.0
2007-12-07 00:25:00,1.00855,1.00855,1.0084,1.0084,140700000.0
2007-12-07 00:30:00,1.0084,1.00845,1.00815,1.00825,296800000.0
2007-12-07 00:35:00,1.00825,1.00825,1.00805,1.0081,331800000.0
2007-12-07 00:40:00,1.0081,1.0081,1.00765,1.008,219600000.0
2007-12-07 00:45:00,1.008,1.00825,1.0079,1.00825,160500000.0
2007-12-07 00:50:00,1.00825,1.00835,1.00788,1.0083,154000000.0
2007-12-07 00:55:00,1.00835,1.0084,1.0082,1.0083,229400000.0
2007-12-07 01:00:00,1.0084,1.0087,1.00835,1.00835,184400000.0
2007-12-07 01:05:00,1.0084,1.00875,1.00835,1.0085,243900000.0
2007-12-07 01:10:00,1.0085,1.0087,1.00835,1.00855,229700000.0
2007-12-07 01:15:00,1.0086,1.0088,1.00845,1.0088,246500000.0
2007-12-07 01:20:00,1.0088,1.0089,1.00835,1.00865,228200000.0
2007-12-07 01:25:00,1.00865,1.009,1.00835,1.0086,140900000.0
2007-12-07 01:30:00,1.00845,1.00895,1.00838,1.00838,180600000.0
2007-12-07 01:35:00,1.0083,1.0087,1.00825,1.0086,80500000.0
2007-12-07 01:40:00,1.00865,1.0087,1.0086,1.0087,89600000.0
2007-12-07 01:45:00,1.0087,1.0087,1.0082,1.0087,111300000.0
2007-12-07 01:50:00,1.00865,1.0087,1.00855,1.0086,122200000.0
2007-12-07 01:55:00,1.0087,1.0088,1.00835,1.0086,160000000.0
2007-12-07 02:00:00,1.00835,1.00865,1.0082,1.0083,110300000.0
2007-12-07 02:05:00,1.0083,1.0083,1.00585,1.00655,1634600001.0
2007-12-07 02:10:00,1.00655,1.00865,1.0065,1.00845,1968600005.0
2007-12-07 02:15:00,1.00845,1.0086,1.0077,1.00855,626500000.0
2007-12-07 02:20:00,1.00855,1.0092,1.00835,1.009,1536300006.0
2007-12-07 02:25:00,1.009,1.0094,1.00845,1.00935,784599999.0
2007-12-07 02:30:00,1.0093,1.00945,1.00865,1.0093,624500004.0
2007-12-07 02:35:00,1.0092,1.0093,1.00878,1.00925,738600000.0
2007-12-07 02:40:00,1.00887,1.00925,1.0087,1.0092,997499996.0
2007-12-07 02:45:00,1.00877,1.0094,1.00877,1.00895,355600000.0
2007-12-07 02:50:00,1.00895,1.0091,1.00848,1.0091,325200000.0
2007-12-07 02:55:00,1.0091,1.00935,1.0089,1.00935,447400000.0
2007-12-07 03:00:00,1.00887,1.00935,1.00879,1.0093,288900000.0
2007-12-07 03:05:00,1.00894,1.0093,1.00882,1.0092,276900000.0
2007-12-07 03:10:00,1.0092,1.0092,1.009,1.009,145200000.0
2007-12-07 03:15:00,1.00858,1.0092,1.00846,1.00887,568700000.0
2007-12-07 03:20:00,1.00882,1.0091,1.00871,1.009,450200000.0
2007-12-07 03:25:00,1.009,1.0091,1.00845,1.0091,199800000.0
2007-12-07 03:30:00,1.00867,1.0094,1.00865,1.00902,151400000.0
2007-12-07 03:35:00,1.00915,1.0093,1.00915,1.00925,206300000.0
2007-12-07 03:40:00,1.0092,1.0095,1.0091,1.00925,424900000.0
2007-12-07 03:45:00,1.00925,1.00925,1.00915,1.0092,411900000.0
2007-12-07 03:50:00,1.0092,1.0092,1.00915,1.0092,341100000.0
2007-12-07 03:55:00,1.0092,1.0095,1.0092,1.0095,181200000.0
2007-12-07 04:00:00,1.0095,1.00957,1.0091,1.0095,1332700000.0
2007-12-07 04:05:00,1.0095,1.0095,1.0094,1.0094,277400001.0
2007-12-07 04:10:00,1.00946,1.0097,1.00925,1.0094,118900000.0
2007-12-07 04:15:00,1.00945,1.0097,1.00945,1.00965,104500000.0
2007-12-07 04:20:00,1.0095,1.0097,1.0094,1.0094,85800000.0
2007-12-07 04:25:00,1.00945,1.00948,1.0092,1.00935,158000000.0
2007-12-07 04:30:00,1.00945,1.0098,1.00923,1.00975,137100000.0
2007-12-07 04:35:00,1.00975,1.00995,1.00955,1.0099,129200000.0
2007-12-07 04:40:00,1.00972,1.0099,1.00925,1.00965,642199997.0
2007-12-07 04:45:00,1.00965,1.00965,1.0093,1.00965,119400000.0
2007-12-07 04:50:00,1.00945,1.00975,1.0092,1.00945,350199999.0
2007-12-07 04:55:00,1.0094,1.0098,1.0094,1.0095,398000004.0
2007-12-07 05:00:00,1.0095,1.0098,1.00945,1.00945,196200002.0
2007-12-07 05:05:00,1.00945,1.00985,1.0094,1.0094,396700000.0
2007-12-07 05:10:00,1.0097,1.0098,1.00912,1.0097,197600000.0
2007-12-07 05:15:00,1.00955,1.0097,1.00945,1.0097,115400000.0
2007-12-07 05:20:00,1.0097,1.0097,1.0094,1.0097,92600000.0
2007-12-07 05:25:00,1.0097,1.0097,1.0094,1.0095,268200001.0
2007-12-07 05:30:00,1.00927,1.00955,1.00918,1.0095,1618400000.0
2007-12-07 05:35:00,1.0095,1.00955,1.0094,1.00945,520400000.0
2007-12-07 05:40:00,1.0094,1.00955,1.00933,1.0094,335300000.0
2007-12-07 05:45:00,1.00935,1.00955,1.0093,1.00955,441100000.0
2007-12-07 05:50:00,1.0094,1.0095,1.0093,1.00945,516300000.0
2007-12-07 05:55:00,1.0094,1.00945,1.00925,1.0093,348199998.0
2007-12-07 06:00:00,1.00935,1.00945,1.0091,1.00925,799800000.0
2007-12-07 06:05:00,1.00925,1.00945,1.00895,1.00935,912700000.0
2007-12-07 06:10:00,1.00935,1.00935,1.00895,1.0093,556199999.0
2007-12-07 06:15:00,1.009,1.00965,1.00881,1.00965,544400000.0
2007-12-07 06:20:00,1.00965,1.01065,1.00955,1.0106,506599998.0
2007-12-07 06:25:00,1.01045,1.01055,1.01005,1.01015,1705900003.0
2007-12-07 06:30:00,1.01015,1.0102,1.00935,1.01,1851000012.0
2007-12-07 06:35:00,1.01,1.01,1.00895,1.0099,1708200008.0
2007-12-07 06:40:00,1.0099,1.0099,1.00965,1.00975,858199995.0
2007-12-07 06:45:00,1.00975,1.0098,1.00955,1.0097,992300000.0
2007-12-07 06:50:00,1.0097,1.00985,1.0096,1.0096,397300000.0
2007-12-07 06:55:00,1.00955,1.01035,1.00955,1.0099,743900000.0
2007-12-07 07:00:00,1.01,1.01035,1.0098,1.01,965300003.0
2007-12-07 07:05:00,1.01,1.01075,1.0099,1.01055,566299997.0
2007-12-07 07:10:00,1.01055,1.0106,1.01005,1.0106,567400000.0
2007-12-07 07:15:00,1.01024,1.01075,1.01005,1.01065,891600000.0
2007-12-07 07:20:00,1.01065,1.01115,1.0106,1.0107,383100000.0
2007-12-07 07:25:00,1.0106,1.01075,1.0106,1.01075,308600000.0
2007-12-07 07:30:00,1.0107,1.01075,1.0102,1.0103,505600000.0
2007-12-07 07:35:00,1.0102,1.0103,1.00945,1.00965,518750000.0
2007-12-07 07:40:00,1.00965,1.00965,1.0091,1.0093,882600000.0
2007-12-07 07:45:00,1.00915,1.00965,1.0091,1.00965,243900002.0
2007-12-07 07:50:00,1.00965,1.01005,1.00922,1.01,770699998.0
2007-12-07 07:55:00,1.01005,1.0101,1.01,1.01005,591699998.0
2007-12-07 08:00:00,1.01005,1.0103,1.0099,1.0103,198800000.0
2007-12-07 08:05:00,1.0101,1.0101,1.00965,1.00989,182900000.0
2007-12-07 08:10:00,1.00995,1.01005,1.00971,1.0098,896399998.0
2007-12-07 08:15:00,1.00995,1.0101,1.00935,1.00975,1350900008.0
2007-12-07 08:20:00,1.0097,1.0098,1.00944,1.00965,732900006.0
2007-12-07 08:25:00,1.00965,1.0099,1.00945,1.00957,793200000.0
2007-12-07 08:30:00,1.00962,1.0107,1.00956,1.0107,1524800004.0
2007-12-07 08:35:00,1.0107,1.0107,1.0102,1.0103,794400000.0
2007-12-07 08:40:00,1.0103,1.01075,1.01025,1.01075,351100000.0
2007-12-07 08:45:00,1.0107,1.01095,1.01035,1.0108,230300000.0
2007-12-07 08:50:00,1.0105,1.0107,1.0098,1.01005,671800000.0
2007-12-07 08:55:00,1.01,1.01105,1.01,1.0105,834300002.0
2007-12-07 09:00:00,1.0105,1.01075,1.00985,1.01015,338700000.0
2007-12-07 09:05:00,1.01015,1.0103,1.0099,1.01,205700000.0
2007-12-07 09:10:00,1.0099,1.0101,1.0099,1.0101,202000000.0
2007-12-07 09:15:00,1.0101,1.01015,1.00995,1.01,117500000.0
2007-12-07 09:20:00,1.01,1.0102,1.00995,1.01,356900000.0
2007-12-07 09:25:00,1.01,1.0103,1.0099,1.01025,190200000.0
2007-12-07 09:30:00,1.01025,1.0106,1.0101,1.0102,561100004.0
2007-12-07 09:35:00,1.0102,1.01075,1.0101,1.0106,764500002.0
2007-12-07 09:40:00,1.0106,1.01065,1.0102,1.0104,276400000.0
2007-12-07 09:45:00,1.0104,1.0105,1.0101,1.0104,1034999996.0
2007-12-07 09:50:00,1.0104,1.01045,1.0102,1.0103,402600002.0
2007-12-07 09:55:00,1.0103,1.0106,1.0103,1.0105,306000000.0
2007-12-07 10:00:00,1.0105,1.01065,1.01035,1.01045,867900004.0
2007-12-07 10:05:00,1.0104,1.01065,1.0104,1.0105,441300000.0
2007-12-07 10:10:00,1.0105,1.01055,1.0103,1.0104,457100000.0
2007-12-07 10:15:00,1.0104,1.0104,1.00975,1.0098,451900000.0
2007-12-07 10:20:00,1.0098,1.0101,1.0097,1.00975,230500000.0
2007-12-07 10:25:00,1.00975,1.00975,1.00865,1.0096,810100000.0
2007-12-07 10:30:00,1.0096,1.00985,1.00945,1.00955,353000000.0
2007-12-07 10:35:00,1.00955,1.00975,1.0094,1.0097,582899995.0
2007-12-07 10:40:00,1.0097,1.01005,1.00955,1.00955,736500001.0
2007-12-07 10:45:00,1.0096,1.01005,1.00945,1.00995,429500001.0
2007-12-07 10:50:00,1.01,1.01055,1.0096,1.00985,485299993.0
2007-12-07 10:55:00,1.00985,1.0103,1.0089,1.0089,556500001.0
2007-12-07 11:00:00,1.0089,1.00925,1.00875,1.0088,242000000.0
2007-12-07 11:05:00,1.0088,1.0094,1.00845,1.0094,369700000.0
2007-12-07 11:10:00,1.0094,1.01105,1.0093,1.0109,844702000.0
2007-12-07 11:15:00,1.0109,1.012,1.0107,1.0117,916799999.0
2007-12-07 11:20:00,1.0117,1.01235,1.0112,1.0123,847987616.0
2007-12-07 11:25:00,1.0123,1.01405,1.01215,1.01365,1398500003.0
2007-12-07 11:30:00,1.01365,1.01375,1.0132,1.0134,595700000.0
2007-12-07 11:35:00,1.01345,1.01415,1.01335,1.01335,528900000.0
2007-12-07 11:40:00,1.01335,1.0146,1.01335,1.0146,719622099.0
2007-12-07 11:45:00,1.0146,1.01495,1.0136,1.01395,885100003.0
2007-12-07 11:50:00,1.014,1.0141,1.0135,1.0136,278500001.0
2007-12-07 11:55:00,1.0136,1.0136,1.01325,1.01325,172255530.0
2007-12-07 12:00:00,1.01325,1.0137,1.0132,1.0137,648946962.0
2007-12-07 12:05:00,1.0137,1.01375,1.013,1.0132,477300000.0
2007-12-07 12:10:00,1.0132,1.0136,1.01305,1.01305,495200000.0
2007-12-07 12:15:00,1.01305,1.0142,1.013,1.0142,227945255.0
2007-12-07 12:20:00,1.0142,1.0143,1.0137,1.01375,500800000.0
2007-12-07 12:25:00,1.01385,1.0139,1.0134,1.0134,143110966.0
2007-12-07 12:30:00,1.01345,1.01345,1.01255,1.0126,277204326.0
2007-12-07 12:35:00,1.0126,1.0137,1.0126,1.0136,388300002.0
2007-12-07 12:40:00,1.01355,1.0143,1.01355,1.01365,719500000.0
2007-12-07 12:45:00,1.01365,1.01395,1.0134,1.0134,266700000.0
2007-12-07 12:50:00,1.0134,1.0134,1.0131,1.0131,92300000.0
2007-12-07 12:55:00,1.0131,1.01315,1.01275,1.01285,333300000.0
2007-12-07 13:00:00,1.01285,1.01285,1.01255,1.01275,280200000.0
2007-12-07 13:05:00,1.0127,1.01305,1.0126,1.013,567037631.0
2007-12-07 13:10:00,1.013,1.0137,1.013,1.01355,203600000.0
2007-12-07 13:15:00,1.0136,1.0138,1.0134,1.0136,221100000.0
2007-12-07 13:20:00,1.0136,1.01375,1.0133,1.0133,122900000.0
2007-12-07 13:25:00,1.0133,1.0136,1.01315,1.01355,264000000.0
2007-12-07 13:30:00,1.0135,1.0135,1.01305,1.0132,150300000.0
2007-12-07 13:35:00,1.0132,1.01325,1.01195,1.012,424300000.0
2007-12-07 13:40:00,1.012,1.01245,1.0116,1.01175,477594860.0
2007-12-07 13:45:00,1.01165,1.012,1.01125,1.01145,302900000.0
2007-12-07 13:50:00,1.01145,1.01145,1.01055,1.01065,1432650003.0
2007-12-07 13:55:00,1.0107,1.01275,1.01,1.01265,1518100010.0
2007-12-07 14:00:00,1.01265,1.01265,1.0017,1.00195,5809449994.0
2007-12-07 14:05:00,1.0019,1.00315,1.0007,1.0023,3256739672.0
2007-12-07 14:10:00,1.0023,1.0035,1.00205,1.0035,4308499998.0
2007-12-07 14:15:00,1.0035,1.0039,1.00245,1.0036,3076499997.0
2007-12-07 14:20:00,1.0036,1.00405,1.00325,1.0034,2500799996.0
2007-12-07 14:25:00,1.0034,1.00375,1.00315,1.00355,2142099999.0
2007-12-07 14:30:00,1.00355,1.0043,1.00355,1.00395,1672500001.0
2007-12-07 14:35:00,1.00395,1.0043,1.00385,1.0039,1199800004.0
2007-12-07 14:40:00,1.0039,1.00445,1.0035,1.00425,1409400010.0
2007-12-07 14:45:00,1.00425,1.00445,1.00355,1.00385,2222800002.0
2007-12-07 14:50:00,1.00385,1.00395,1.00365,1.00375,808700000.0
2007-12-07 14:55:00,1.00375,1.0044,1.00375,1.00435,550100000.0
2007-12-07 15:00:00,1.00435,1.0045,1.00415,1.0042,503687451.0
2007-12-07 15:05:00,1.0042,1.00455,1.00405,1.00425,677200000.0
2007-12-07 15:10:00,1.0043,1.00455,1.004,1.00405,597400000.0
2007-12-07 15:15:00,1.00405,1.00455,1.0035,1.00415,883800000.0
2007-12-07 15:20:00,1.00415,1.006,1.004,1.0049,959910868.0
2007-12-07 15:25:00,1.0049,1.00555,1.0044,1.00485,689198604.0
2007-12-07 15:30:00,1.00485,1.00545,1.0016,1.00275,1148700002.0
2007-12-07 15:35:00,1.00275,1.00365,1.0025,1.00255,1631050000.0
2007-12-07 15:40:00,1.00255,1.0035,1.0024,1.00275,1146199998.0
2007-12-07 15:45:00,1.00275,1.0043,1.00275,1.004,780741309.0
2007-12-07 15:50:00,1.004,1.00455,1.00335,1.00385,451196370.0
2007-12-07 15:55:00,1.00385,1.00415,1.0035,1.0038,749900000.0
2007-12-07 16:00:00,1.0038,1.0043,1.00305,1.0036,701765660.0
2007-12-07 16:05:00,1.0036,1.004,1.00335,1.0039,491800000.0
2007-12-07 16:10:00,1.0039,1.0056,1.00385,1.00535,747500000.0
2007-12-07 16:15:00,1.00535,1.00605,1.0051,1.0052,1640700001.0
2007-12-07 16:20:00,1.0052,1.00575,1.0048,1.00545,1623400002.0
2007-12-07 16:25:00,1.00535,1.00585,1.005,1.00515,854418679.0
2007-12-07 16:30:00,1.0051,1.00525,1.00375,1.0046,1834500000.0
2007-12-07 16:35:00,1.00475,1.00565,1.00415,1.0043,1034499998.0
2007-12-07 16:40:00,1.0043,1.0054,1.0043,1.00535,1450350000.0
2007-12-07 16:45:00,1.00535,1.00565,1.00485,1.0054,878900000.0
2007-12-07 16:50:00,1.00535,1.00585,1.0048,1.00515,571400000.0
2007-12-07 16:55:00,1.00515,1.0076,1.0051,1.00735,1273600003.0
2007-12-07 17:00:00,1.00735,1.00765,1.00705,1.00715,1472500000.0
2007-12-07 17:05:00,1.0071,1.00715,1.00635,1.00695,974900000.0
2007-12-07 17:10:00,1.00695,1.00795,1.0069,1.00735,457400000.0
2007-12-07 17:15:00,1.0073,1.00755,1.00705,1.0071,486000000.0
2007-12-07 17:20:00,1.0071,1.00735,1.007,1.00705,654400000.0
2007-12-07 17:25:00,1.00705,1.0076,1.00705,1.0075,943800000.0
2007-12-07 17:30:00,1.00745,1.0088,1.00745,1.0086,1074700000.0
2007-12-07 17:35:00,1.00865,1.00865,1.0081,1.0082,969700000.0
2007-12-07 17:40:00,1.0082,1.00875,1.00775,1.00865,770800000.0
2007-12-07 17:45:00,1.00865,1.00885,1.0085,1.00865,563500000.0
2007-12-07 17:50:00,1.00865,1.00875,1.00815,1.0083,847000000.0
2007-12-07 17:55:00,1.0083,1.00835,1.006,1.0066,1778900000.0
2007-12-07 18:00:00,1.00665,1.00675,1.0049,1.0049,2353549999.0
2007-12-07 18:05:00,1.005,1.0051,1.00335,1.00425,1928149999.0
2007-12-07 18:10:00,1.0042,1.00495,1.0042,1.0047,1314500001.0
2007-12-07 18:15:00,1.0047,1.0055,1.0045,1.00545,577200000.0
2007-12-07 18:20:00,1.00545,1.0058,1.0053,1.00575,803100000.0
2007-12-07 18:25:00,1.00575,1.0069,1.00545,1.00565,1478586462.0
2007-12-07 18:30:00,1.00565,1.00635,1.00545,1.00605,802500000.0
2007-12-07 18:35:00,1.00605,1.0063,1.0058,1.0061,1354500000.0
2007-12-07 18:40:00,1.0061,1.0062,1.00525,1.0053,750000000.0
2007-12-07 18:45:00,1.0053,1.00545,1.0052,1.00525,560499999.0
2007-12-07 18:50:00,1.00525,1.00545,1.0045,1.00465,1107300000.0
2007-12-07 18:55:00,1.00465,1.00515,1.00455,1.00515,614600000.0
2007-12-07 19:00:00,1.0051,1.00535,1.00495,1.00505,563500000.0
2007-12-07 19:05:00,1.00505,1.00505,1.00465,1.0047,521100000.0
2007-12-07 19:10:00,1.0047,1.005,1.00445,1.00455,514100000.0
2007-12-07 19:15:00,1.00455,1.0048,1.00405,1.0041,746500000.0
2007-12-07 19:20:00,1.00415,1.00455,1.00415,1.00435,702600000.0
2007-12-07 19:25:00,1.0044,1.00445,1.00415,1.00435,580100000.0
2007-12-07 19:30:00,1.00435,1.00465,1.00345,1.00375,841100000.0
2007-12-07 19:35:00,1.0037,1.0042,1.0035,1.0037,1444600003.0
2007-12-07 19:40:00,1.0037,1.00415,1.00355,1.00415,1737900000.0
2007-12-07 19:45:00,1.0041,1.0044,1.004,1.00425,504300000.0
2007-12-07 19:50:00,1.00425,1.00455,1.00375,1.0043,485200000.0
2007-12-07 19:55:00,1.0043,1.00475,1.004,1.00475,632500000.0
2007-12-07 20:00:00,1.00475,1.00495,1.00475,1.00475,378500000.0
2007-12-07 20:05:00,1.00475,1.0054,1.0047,1.0054,402200000.0
2007-12-07 20:10:00,1.0054,1.00555,1.00505,1.0052,592299999.0
2007-12-07 20:15:00,1.00515,1.00585,1.00505,1.0057,565000000.0
2007-12-07 20:20:00,1.0057,1.00615,1.0056,1.0056,400800000.0
2007-12-07 20:25:00,1.00565,1.00605,1.0056,1.0058,348700000.0
2007-12-07 20:30:00,1.0058,1.00585,1.005,1.005,503000000.0
2007-12-07 20:35:00,1.005,1.0052,1.00475,1.00485,529000000.0
2007-12-07 20:40:00,1.0049,1.0059,1.00455,1.00515,764450000.0
2007-12-07 20:45:00,1.00515,1.0052,1.0048,1.0051,374500000.0
2007-12-07 20:50:00,1.0051,1.0052,1.005,1.0051,766900000.0
2007-12-07 20:55:00,1.0051,1.00525,1.00405,1.00415,780400000.0
2007-12-07 21:00:00,1.00425,1.00455,1.004,1.0041,495100000.0
2007-12-07 21:05:00,1.0041,1.0041,1.0035,1.00385,463000000.0
2007-12-07 21:10:00,1.00385,1.0044,1.00385,1.00395,402800000.0
2007-12-07 21:15:00,1.004,1.00435,1.00395,1.00425,240200000.0
2007-12-07 21:20:00,1.00425,1.00455,1.0042,1.0044,288300000.0
2007-12-07 21:25:00,1.0044,1.0045,1.00415,1.0042,371800000.0
2007-12-07 21:30:00,1.00425,1.0044,1.0041,1.0043,204100000.0
2007-12-07 21:35:00,1.00425,1.0044,1.0042,1.00425,238100000.0
2007-12-07 21:40:00,1.00445,1.00485,1.0038,1.00395,411799997.0
2007-12-07 21:45:00,1.00395,1.00405,1.0038,1.00405,329100000.0
2007-12-07 21:50:00,1.00405,1.00465,1.00405,1.00415,199000000.0
2007-12-07 21:55:00,1.00415,1.00455,1.00405,1.0045,546199997.0
2007-12-07 22:00:00,1.0045,1.0045,1.00395,1.00425,395400000.0
2007-12-07 22:05:00,1.0043,1.00435,1.0039,1.00405,214700000.0
2007-12-07 22:10:00,1.00405,1.0042,1.00395,1.00415,352300000.0
2007-12-07 22:15:00,1.0041,1.00415,1.0036,1.0038,441100000.0
2007-12-07 22:20:00,1.0038,1.0038,1.00345,1.0036,516600000.0
2007-12-07 22:25:00,1.0036,1.0043,1.0036,1.0043,309200000.0
2007-12-07 22:30:00,1.0043,1.00505,1.00425,1.00485,615700000.0
2007-12-07 22:35:00,1.00485,1.00485,1.0045,1.0046,236600000.0
2007-12-07 22:40:00,1.0046,1.005,1.0045,1.005,510100003.0
2007-12-07 22:45:00,1.00495,1.00515,1.00475,1.00475,442999994.0
2007-12-07 22:50:00,1.00465,1.00535,1.00465,1.00535,430599999.0
2007-12-07 22:55:00,1.00535,1.00535,1.005,1.00535,1005899996.0
2007-12-07 23:00:00,1.00535,1.00535,1.00464,1.00504,475700005.0
2007-12-07 23:05:00,1.00498,1.00527,1.00488,1.00503,335899996.0
2007-12-07 23:10:00,1.00501,1.00501,1.00475,1.00485,663999996.0
2007-12-07 23:15:00,1.00483,1.00483,1.00399,1.00425,549599997.0
2007-12-07 23:20:00,1.00419,1.00527,1.00415,1.00527,482399999.0
2007-12-07 23:25:00,1.00532,1.00538,1.00467,1.00481,759400001.0
2007-12-07 23:30:00,1.00482,1.00502,1.00459,1.00474,450800001.0
2007-12-07 23:35:00,1.00461,1.00468,1.00402,1.00423,408599998.0
2007-12-07 23:40:00,1.00411,1.00426,1.00385,1.0041,548099994.0
2007-12-07 23:45:00,1.00415,1.00421,1.00375,1.00421,438499999.0
2007-12-07 23:50:00,1.00429,1.00466,1.00418,1.00466,391200000.0
2007-12-07 23:55:00,1.00467,1.00474,1.00442,1.00458,590999998.0
2007-12-10 00:00:00,1.0042,1.0042,1.0042,1.0042,300200000.0
2007-12-10 00:15:00,1.0044,1.0047,1.0044,1.0047,600400000.0
2007-12-10 00:20:00,1.0046,1.0047,1.0046,1.0047,300200000.0
2007-12-10 00:25:00,1.005,1.0051,1.0048,1.0049,900600000.0
2007-12-10 00:30:00,1.0048,1.0052,1.0048,1.0052,900600000.0
2007-12-10 00:35:00,1.0055,1.0056,1.0055,1.0056,300200000.0
2007-12-10 00:45:00,1.0057,1.0059,1.0057,1.0059,300200000.0
2007-12-10 00:50:00,1.0057,1.0057,1.0051,1.0057,1200800000.0
2007-12-10 00:55:00,1.0056,1.0059,1.0051,1.0057,1200800000.0
2007-12-10 01:00:00,1.0056,1.0057,1.0056,1.0057,300200000.0
2007-12-10 01:05:00,1.0055,1.0057,1.0055,1.0057,600400000.0
2007-12-10 01:10:00,1.0058,1.006,1.0057,1.0059,300200000.0
2007-12-10 01:15:00,1.006,1.0062,1.0058,1.006,1501000000.0
2007-12-10 01:20:00,1.0059,1.0059,1.0058,1.0058,600400000.0
2007-12-10 01:25:00,1.0057,1.0059,1.0057,1.0059,900600000.0
2007-12-10 01:30:00,1.0057,1.0061,1.0057,1.006,900600000.0
2007-12-10 01:35:00,1.0061,1.0061,1.0059,1.006,900600000.0
2007-12-10 01:40:00,1.0061,1.0066,1.006,1.0066,1200800000.0
2007-12-10 01:45:00,1.0065,1.0068,1.0064,1.0066,1501000000.0
2007-12-10 01:50:00,1.0067,1.0078,1.0066,1.0075,1200800000.0
2007-12-10 01:55:00,1.0076,1.0076,1.0072,1.0074,1501000000.0
2007-12-10 02:00:00,1.00565,1.00595,1.00555,1.00565,413100000.0
2007-12-10 02:05:00,1.0049,1.00575,1.0049,1.00565,428000000.0
2007-12-10 02:10:00,1.00565,1.0062,1.00565,1.0058,525700000.0
2007-12-10 02:15:00,1.0058,1.00615,1.00555,1.00555,1200400002.0
2007-12-10 02:20:00,1.00565,1.0059,1.0056,1.00575,486399999.0
2007-12-10 02:25:00,1.00575,1.00605,1.0056,1.00565,382600000.0
2007-12-10 02:30:00,1.00565,1.006,1.0056,1.00568,531000000.0
2007-12-10 02:35:00,1.006,1.006,1.0056,1.0059,209400000.0
2007-12-10 02:40:00,1.006,1.00675,1.00595,1.00675,633400000.0
2007-12-10 02:45:00,1.00675,1.00705,1.00625,1.00645,497500000.0
2007-12-10 02:50:00,1.0065,1.00795,1.0065,1.0074,1440500000.0
2007-12-10 02:55:00,1.0074,1.00765,1.00685,1.0074,969900000.0
2007-12-10 03:00:00,1.0074,1.00755,1.0069,1.00735,2514800007.0
2007-12-10 03:05:00,1.00735,1.00815,1.00715,1.00775,1363800001.0
2007-12-10 03:10:00,1.00775,1.00825,1.00775,1.00825,575300000.0
2007-12-10 03:15:00,1.0082,1.00825,1.00755,1.00765,1140599998.0
2007-12-10 03:20:00,1.0077,1.0079,1.00765,1.00775,391600000.0
2007-12-10 03:25:00,1.0079,1.0079,1.0077,1.00775,120500000.0
2007-12-10 03:30:00,1.0078,1.0079,1.00685,1.00735,835200000.0
2007-12-10 03:35:00,1.00735,1.00735,1.0069,1.00725,615000000.0
2007-12-10 03:40:00,1.00672,1.00735,1.00672,1.00725,274400000.0
2007-12-10 03:45:00,1.00725,1.00725,1.007,1.00715,324900001.0
2007-12-10 03:50:00,1.00715,1.00725,1.007,1.00705,342900000.0
2007-12-10 03:55:00,1.00705,1.00705,1.00675,1.0068,469800000.0
2007-12-10 04:00:00,1.0068,1.0069,1.00635,1.00645,1002899999.0
2007-12-10 04:05:00,1.00645,1.0067,1.0064,1.0065,507600000.0
2007-12-10 04:10:00,1.0065,1.0066,1.00605,1.0061,517200000.0
2007-12-10 04:15:00,1.0061,1.0062,1.00555,1.00565,538100000.0
2007-12-10 04:20:00,1.00565,1.00585,1.00565,1.0058,93700000.0
2007-12-10 04:25:00,1.0058,1.00595,1.0057,1.00585,79900000.0
2007-12-10 04:30:00,1.0058,1.00595,1.0058,1.0059,41600000.0
2007-12-10 04:35:00,1.0058,1.0059,1.00575,1.00575,61100000.0
2007-12-10 04:40:00,1.00545,1.00585,1.0053,1.00585,450800000.0
2007-12-10 04:45:00,1.00549,1.00635,1.00549,1.00595,1006200000.0
2007-12-10 04:50:00,1.0057,1.00595,1.00547,1.0055,625100001.0
2007-12-10 04:55:00,1.00554,1.0059,1.00543,1.00585,940200000.0
2007-12-10 05:00:00,1.0057,1.0062,1.0057,1.00595,354200000.0
2007-12-10 05:05:00,1.00595,1.00615,1.00575,1.00595,326800000.0
2007-12-10 05:10:00,1.0059,1.00595,1.00575,1.00585,325300000.0
2007-12-10 05:15:00,1.0059,1.0059,1.0057,1.00575,248500000.0
2007-12-10 05:20:00,1.00585,1.00625,1.00585,1.0062,174600000.0
2007-12-10 05:25:00,1.0062,1.0065,1.00615,1.00645,256800000.0
2007-12-10 05:30:00,1.00645,1.00645,1.00595,1.00615,351400000.0
2007-12-10 05:35:00,1.0061,1.0062,1.00567,1.00605,456499998.0
2007-12-10 05:40:00,1.0061,1.00624,1.00575,1.0061,1600500003.0
2007-12-10 05:45:00,1.0061,1.0061,1.00549,1.00555,388200000.0
2007-12-10 05:50:00,1.0059,1.00615,1.00565,1.00615,344400000.0
2007-12-10 05:55:00,1.0061,1.0062,1.0057,1.00615,727200004.0
2007-12-10 06:00:00,1.0064,1.0064,1.0057,1.0062,899999996.0
2007-12-10 06:05:00,1.0062,1.0063,1.00605,1.0063,302100000.0
2007-12-10 06:10:00,1.0063,1.00675,1.006,1.00675,1630400000.0
2007-12-10 06:15:00,1.00675,1.00695,1.0066,1.00675,1061100000.0
2007-12-10 06:20:00,1.00675,1.0068,1.0067,1.0067,109100000.0
2007-12-10 06:25:00,1.0067,1.00675,1.00665,1.00675,109200000.0
2007-12-10 06:30:00,1.00675,1.0069,1.00655,1.0067,249900000.0
2007-12-10 06:35:00,1.0067,1.0067,1.0067,1.0067,41400000.0
2007-12-10 06:40:00,1.0065,1.00685,1.00587,1.0068,954500000.0
2007-12-10 06:45:00,1.0068,1.0069,1.00629,1.00639,315000000.0
2007-12-10 06:50:00,1.00675,1.007,1.00655,1.0069,467400000.0
2007-12-10 06:55:00,1.00685,1.00695,1.00665,1.00675,505900000.0
2007-12-10 07:00:00,1.00675,1.00685,1.00665,1.0067,411900000.0
2007-12-10 07:05:00,1.0067,1.0067,1.0067,1.0067,107900000.0
2007-12-10 07:10:00,1.0067,1.00675,1.0066,1.0067,180100000.0
2007-12-10 07:15:00,1.00665,1.0069,1.0066,1.00685,142000000.0
2007-12-10 07:20:00,1.00685,1.00685,1.0068,1.0068,108100000.0
2007-12-10 07:25:00,1.0068,1.00735,1.0068,1.00695,427000000.0
2007-12-10 07:30:00,1.0069,1.0071,1.00665,1.0068,556900000.0
2007-12-10 07:35:00,1.0068,1.0068,1.00655,1.00675,353900000.0
2007-12-10 07:40:00,1.00675,1.00675,1.00645,1.00675,601300000.0
2007-12-10 07:45:00,1.00675,1.00685,1.00655,1.00675,197800000.0
2007-12-10 07:50:00,1.00675,1.0068,1.00645,1.00645,213100000.0
2007-12-10 07:55:00,1.00645,1.0066,1.00645,1.00645,195400000.0
2007-12-10 08:00:00,1.0065,1.0066,1.00645,1.0066,116800000.0
2007-12-10 08:05:00,1.0066,1.0067,1.0066,1.0066,80200000.0
2007-12-10 08:10:00,1.0066,1.0069,1.0066,1.0069,162000000.0
2007-12-10 08:15:00,1.0069,1.00705,1.00675,1.00705,123800000.0
2007-12-10 08:20:00,1.007,1.00705,1.0069,1.00705,116200000.0
2007-12-10 08:25:00,1.0071,1.00715,1.00675,1.00675,162400000.0
2007-12-10 08:30:00,1.0068,1.00685,1.0066,1.0066,216800000.0
2007-12-10 08:35:00,1.0066,1.00665,1.00645,1.00655,201600000.0
2007-12-10 08:40:00,1.00655,1.00685,1.00635,1.00655,308900004.0
2007-12-10 08:45:00,1.00655,1.0066,1.00625,1.0064,410599999.0
2007-12-10 08:50:00,1.0064,1.00645,1.00635,1.00645,315800000.0
2007-12-10 08:55:00,1.0064,1.00655,1.00595,1.0061,320300000.0
2007-12-10 09:00:00,1.00605,1.0062,1.00445,1.00485,779000005.0
2007-12-10 09:05:00,1.00475,1.00495,1.0043,1.00445,713400000.0
2007-12-10 09:10:00,1.0045,1.00605,1.0045,1.00575,797900001.0
2007-12-10 09:15:00,1.00575,1.00575,1.00315,1.0038,1574900003.0
2007-12-10 09:20:00,1.0038,1.0042,1.0033,1.0033,1139000003.0
2007-12-10 09:25:00,1.0033,1.00395,1.00285,1.00355,1174699998.0
2007-12-10 09:30:00,1.00355,1.00425,1.00355,1.00405,612000000.0
2007-12-10 09:35:00,1.00405,1.00515,1.004,1.00485,1005499998.0
2007-12-10 09:40:00,1.00485,1.00555,1.00475,1.00555,1702300004.0
2007-12-10 09:45:00,1.00555,1.0058,1.00525,1.00575,909499999.0
2007-12-10 09:50:00,1.0057,1.0058,1.00495,1.0054,1869000000.0
2007-12-10 09:55:00,1.0054,1.00575,1.0054,1.00545,497000000.0
2007-12-10 10:00:00,1.00545,1.00575,1.00535,1.00555,1116499995.0
2007-12-10 10:05:00,1.0055,1.00605,1.0054,1.00555,1471799993.0
2007-12-10 10:10:00,1.00555,1.0057,1.00545,1.0056,342400000.0
2007-12-10 10:15:00,1.0056,1.00635,1.0055,1.0063,1155300000.0
2007-12-10 10:20:00,1.0063,1.0063,1.00605,1.0062,552300000.0
2007-12-10 10:25:00,1.0062,1.0062,1.0059,1.0059,375800000.0
2007-12-10 10:30:00,1.00595,1.00595,1.00565,1.0057,212700000.0
2007-12-10 10:35:00,1.0057,1.00585,1.00555,1.00565,311200000.0
2007-12-10 10:40:00,1.00565,1.00565,1.0053,1.00545,1092199997.0
2007-12-10 10:45:00,1.00545,1.00565,1.00455,1.00475,1498099992.0
2007-12-10 10:50:00,1.00475,1.00525,1.00455,1.00515,987199996.0
2007-12-10 10:55:00,1.0052,1.0053,1.0044,1.00445,792600000.0
2007-12-10 11:00:00,1.00445,1.0045,1.0043,1.0043,428400000.0
2007-12-10 11:05:00,1.00425,1.0043,1.00355,1.00385,910600000.0
2007-12-10 11:10:00,1.0037,1.0045,1.0037,1.0044,537800000.0
2007-12-10 11:15:00,1.0043,1.00475,1.0042,1.0047,275400000.0
2007-12-10 11:20:00,1.0047,1.0047,1.0043,1.0043,548599999.0
2007-12-10 11:25:00,1.00415,1.00455,1.00415,1.00445,217800000.0
2007-12-10 11:30:00,1.00445,1.0047,1.00385,1.0039,737800000.0
2007-12-10 11:35:00,1.0039,1.00405,1.00355,1.00385,389500001.0
2007-12-10 11:40:00,1.00385,1.00385,1.0035,1.00375,242400000.0
2007-12-10 11:45:00,1.0037,1.00375,1.00345,1.0037,346100000.0
2007-12-10 11:50:00,1.0037,1.00385,1.0035,1.0038,681299998.0
2007-12-10 11:55:00,1.00365,1.0039,1.00365,1.0037,524499997.0
2007-12-10 12:00:00,1.00365,1.0038,1.0035,1.0036,322300000.0
2007-12-10 12:05:00,1.00365,1.0039,1.00355,1.0039,267600000.0
2007-12-10 12:10:00,1.0039,1.00445,1.0037,1.00445,293200000.0
2007-12-10 12:15:00,1.0044,1.0044,1.0038,1.00425,487000000.0
2007-12-10 12:20:00,1.00425,1.0044,1.0035,1.0035,1120000001.0
2007-12-10 12:25:00,1.0035,1.0038,1.00325,1.00335,882800000.0
2007-12-10 12:30:00,1.00335,1.0038,1.00325,1.0036,728200001.0
2007-12-10 12:35:00,1.00365,1.00395,1.00315,1.00315,533000000.0
2007-12-10 12:40:00,1.00315,1.0038,1.003,1.00355,732899996.0
2007-12-10 12:45:00,1.0036,1.00395,1.0035,1.0036,342300000.0
2007-12-10 12:50:00,1.00355,1.00375,1.00355,1.00365,1202799999.0
2007-12-10 12:55:00,1.00365,1.00385,1.00345,1.00355,715899999.0
2007-12-10 13:00:00,1.00355,1.00375,1.0035,1.00355,304300000.0
2007-12-10 13:05:00,1.00355,1.0036,1.00335,1.0034,258600000.0
2007-12-10 13:10:00,1.0035,1.00365,1.0034,1.00355,289500000.0
2007-12-10 13:15:00,1.0035,1.0036,1.00255,1.0027,492000000.0
2007-12-10 13:20:00,1.00265,1.00285,1.00235,1.0024,330600000.0
2007-12-10 13:25:00,1.0024,1.00265,1.0023,1.0025,393900000.0
2007-12-10 13:30:00,1.0025,1.00265,1.00225,1.0025,465100000.0
2007-12-10 13:35:00,1.00245,1.00265,1.0023,1.0024,291600000.0
2007-12-10 13:40:00,1.0025,1.0025,1.002,1.00235,649100000.0
2007-12-10 13:45:00,1.00235,1.0024,1.00075,1.00075,1133599999.0
2007-12-10 13:50:00,1.00075,1.00175,1.0005,1.00175,473100000.0
2007-12-10 13:55:00,1.0017,1.0031,1.0016,1.0031,572500000.0
2007-12-10 14:00:00,1.0031,1.00325,1.00235,1.0026,591300000.0
2007-12-10 14:05:00,1.0026,1.0028,1.00245,1.00255,416399999.0
2007-12-10 14:10:00,1.00255,1.00275,1.00218,1.00265,380900000.0
2007-12-10 14:15:00,1.0027,1.00275,1.0017,1.00195,363400000.0
2007-12-10 14:20:00,1.002,1.002,1.00125,1.00155,336100001.0
2007-12-10 14:25:00,1.00145,1.0046,1.00145,1.00445,1899400001.0
2007-12-10 14:30:00,1.00445,1.0045,1.0038,1.00415,1640900003.0
2007-12-10 14:35:00,1.00415,1.00455,1.00395,1.00425,400200000.0
2007-12-10 14:40:00,1.00425,1.00445,1.0041,1.00435,1066500000.0
2007-12-10 14:45:00,1.00435,1.00575,1.00435,1.0054,775199999.0
2007-12-10 14:50:00,1.0054,1.00545,1.005,1.0051,836400001.0
2007-12-10 14:55:00,1.0051,1.0069,1.0051,1.00615,1610200003.0
2007-12-10 15:00:00,1.0061,1.00645,1.0056,1.00565,1056699999.0
2007-12-10 15:05:00,1.00565,1.0058,1.00555,1.0057,830500001.0
2007-12-10 15:10:00,1.0057,1.0063,1.0053,1.00555,504000000.0
2007-12-10 15:15:00,1.00555,1.00625,1.00525,1.0059,859199999.0
2007-12-10 15:20:00,1.0059,1.00695,1.0058,1.0058,878900000.0
2007-12-10 15:25:00,1.00585,1.0059,1.00545,1.0055,581100000.0
2007-12-10 15:30:00,1.0055,1.00565,1.0049,1.00515,417400000.0
2007-12-10 15:35:00,1.00515,1.0057,1.00505,1.0052,465200000.0
2007-12-10 15:40:00,1.0052,1.0058,1.00515,1.00575,316800000.0
2007-12-10 15:45:00,1.00575,1.0075,1.0057,1.007,1245300000.0
2007-12-10 15:50:00,1.007,1.0082,1.0066,1.00755,2257299999.0
2007-12-10 15:55:00,1.00755,1.00905,1.00755,1.00905,1457400000.0
2007-12-10 16:00:00,1.00905,1.00915,1.0078,1.0078,994900000.0
2007-12-10 16:05:00,1.0078,1.0085,1.0077,1.0081,851600000.0
2007-12-10 16:10:00,1.0081,1.0081,1.007,1.0072,1282900001.0
2007-12-10 16:15:00,1.0072,1.0074,1.0067,1.0067,768800000.0
2007-12-10 16:20:00,1.0067,1.0072,1.0066,1.0069,701400000.0
2007-12-10 16:25:00,1.0069,1.0084,1.0069,1.00835,693200000.0
2007-12-10 16:30:00,1.00835,1.0085,1.00755,1.00795,1160199995.0
2007-12-10 16:35:00,1.00795,1.008,1.0077,1.00795,1048000000.0
2007-12-10 16:40:00,1.00795,1.00825,1.0078,1.0078,583700001.0
2007-12-10 16:45:00,1.0078,1.00795,1.00765,1.00765,886300000.0
2007-12-10 16:50:00,1.0076,1.00775,1.0074,1.00755,643300000.0
2007-12-10 16:55:00,1.00755,1.00805,1.0074,1.00765,1260600003.0
2007-12-10 17:00:00,1.00765,1.0082,1.00765,1.0079,1799500003.0
2007-12-10 17:05:00,1.0079,1.00825,1.00755,1.0079,1393599997.0
2007-12-10 17:10:00,1.0079,1.00805,1.0078,1.0079,479399998.0
2007-12-10 17:15:00,1.0079,1.008,1.0075,1.00765,581600000.0
2007-12-10 17:20:00,1.00755,1.0083,1.0074,1.00825,1077299997.0
2007-12-10 17:25:00,1.00825,1.00865,1.00795,1.00805,800000000.0
2007-12-10 17:30:00,1.00805,1.00845,1.0075,1.00795,1478049999.0
2007-12-10 17:35:00,1.00795,1.00805,1.00765,1.00805,1227200000.0
2007-12-10 17:40:00,1.008,1.00805,1.00775,1.00795,579699997.0
2007-12-10 17:45:00,1.00795,1.008,1.0073,1.00735,1272499999.0
2007-12-10 17:50:00,1.00735,1.00795,1.00735,1.00795,1487100000.0
2007-12-10 17:55:00,1.00795,1.00805,1.007,1.007,1941399999.0
2007-12-10 18:00:00,1.00705,1.0074,1.007,1.00725,1864199999.0
2007-12-10 18:05:00,1.00725,1.00815,1.00715,1.00775,1126600000.0
2007-12-10 18:10:00,1.0078,1.00875,1.0076,1.00845,1333800000.0
2007-12-10 18:15:00,1.0084,1.00875,1.0084,1.0087,656599998.0
2007-12-10 18:20:00,1.0087,1.0087,1.00815,1.0084,896099999.0
2007-12-10 18:25:00,1.0084,1.00905,1.00825,1.00895,660100000.0
2007-12-10 18:30:00,1.00895,1.0096,1.00885,1.0096,1437000001.0
2007-12-10 18:35:00,1.0096,1.01175,1.0096,1.0106,4064249999.0
2007-12-10 18:40:00,1.0106,1.0112,1.0102,1.01095,1898000000.0
2007-12-10 18:45:00,1.01095,1.01125,1.0102,1.0103,2100599999.0
2007-12-10 18:50:00,1.0103,1.0104,1.00955,1.00975,1930300000.0
2007-12-10 18:55:00,1.00975,1.0105,1.00955,1.0103,1061400001.0
2007-12-10 19:00:00,1.01025,1.01035,1.0099,1.0101,641697968.0
2007-12-10 19:05:00,1.0101,1.01025,1.00955,1.00965,469099995.0
2007-12-10 19:10:00,1.00965,1.01005,1.00965,1.0099,343400000.0
2007-12-10 19:15:00,1.0099,1.0101,1.00965,1.00975,744899999.0
2007-12-10 19:20:00,1.00975,1.01,1.00955,1.00965,574100000.0
2007-12-10 19:25:00,1.00965,1.0097,1.0093,1.0093,681500000.0
2007-12-10 19:30:00,1.0093,1.0093,1.00845,1.00845,1117899999.0
2007-12-10 19:35:00,1.00845,1.0085,1.0078,1.00805,961417172.0
2007-12-10 19:40:00,1.00815,1.00845,1.00805,1.00825,1053500000.0
2007-12-10 19:45:00,1.0082,1.00885,1.0082,1.0085,2079400001.0
2007-12-10 19:50:00,1.0085,1.00895,1.0085,1.00855,1041900004.0
2007-12-10 19:55:00,1.00855,1.00925,1.0082,1.0091,1672400000.0
2007-12-10 20:00:00,1.0091,1.00985,1.0091,1.00955,556700000.0
2007-12-10 20:05:00,1.00955,1.00955,1.00905,1.0091,402288616.0
2007-12-10 20:10:00,1.0091,1.0094,1.0085,1.00855,631400000.0
2007-12-10 20:15:00,1.0086,1.0086,1.008,1.00835,655100000.0
2007-12-10 20:20:00,1.0084,1.00845,1.0081,1.0083,507450000.0
2007-12-10 20:25:00,1.0083,1.00875,1.0082,1.0085,576100000.0
2007-12-10 20:30:00,1.0085,1.00855,1.0081,1.0084,416450000.0
2007-12-10 20:35:00,1.0084,1.0088,1.0084,1.00855,1012500000.0
2007-12-10 20:40:00,1.00855,1.00855,1.00815,1.0082,309900001.0
2007-12-10 20:45:00,1.0082,1.00845,1.00815,1.00835,962000000.0
2007-12-10 20:50:00,1.00835,1.00835,1.00805,1.00805,875800000.0
2007-12-10 20:55:00,1.00805,1.00805,1.0072,1.00765,2332499997.0
2007-12-10 21:00:00,1.00765,1.00775,1.0075,1.0076,868800006.0
2007-12-10 21:05:00,1.00765,1.0079,1.0075,1.0078,631600000.0
2007-12-10 21:10:00,1.00775,1.00795,1.00775,1.00775,1297499993.0
2007-12-10 21:15:00,1.00775,1.0079,1.00715,1.00725,1639731554.0
2007-12-10 21:20:00,1.00725,1.00745,1.0072,1.0073,1596699993.0
2007-12-10 21:25:00,1.0073,1.0074,1.00685,1.007,1474650000.0
2007-12-10 21:30:00,1.00705,1.0071,1.0067,1.007,694500000.0
2007-12-10 21:35:00,1.007,1.00725,1.00685,1.00715,305100000.0
2007-12-10 21:40:00,1.00715,1.00715,1.00685,1.0071,614900001.0
2007-12-10 21:45:00,1.0071,1.0071,1.00685,1.00695,355700000.0
2007-12-10 21:50:00,1.007,1.00735,1.00685,1.007,479600000.0
2007-12-10 21:55:00,1.00705,1.00745,1.00675,1.0073,899600005.0
2007-12-10 22:00:00,1.0073,1.00755,1.00655,1.00705,888600000.0
2007-12-10 22:05:00,1.0071,1.00735,1.00675,1.00695,598721769.0
2007-12-10 22:10:00,1.0069,1.00695,1.0067,1.0068,907500000.0
2007-12-10 22:15:00,1.0068,1.00695,1.00665,1.0068,563700000.0
2007-12-10 22:20:00,1.00685,1.00685,1.00655,1.0067,412900000.0
2007-12-10 22:25:00,1.0067,1.0068,1.00665,1.00675,236500000.0
2007-12-10 22:30:00,1.00675,1.00685,1.00645,1.0065,324000000.0
2007-12-10 22:35:00,1.00645,1.00655,1.0062,1.00625,779700000.0
2007-12-10 22:40:00,1.0062,1.0064,1.00615,1.0063,774100000.0
2007-12-10 22:45:00,1.00625,1.0064,1.0062,1.00625,352700000.0
2007-12-10 22:50:00,1.00625,1.00625,1.0059,1.0059,487100000.0
2007-12-10 22:55:00,1.00595,1.006,1.00575,1.0059,846900000.0
2007-12-10 23:00:00,1.0059,1.006,1.0056,1.0057,809548000.0
2007-12-10 23:05:00,1.0057,1.006,1.0056,1.00595,863400001.0
2007-12-10 23:10:00,1.00595,1.00595,1.0057,1.00575,461300000.0
2007-12-10 23:15:00,1.00585,1.00585,1.0054,1.00585,1157800001.0
2007-12-10 23:20:00,1.0058,1.00625,1.0057,1.0062,501700000.0
2007-12-10 23:25:00,1.00625,1.0066,1.00625,1.0064,533299997.0
2007-12-10 23:30:00,1.0064,1.0068,1.00625,1.00675,629899996.0
2007-12-10 23:35:00,1.00675,1.0069,1.00665,1.00675,76000000.0
2007-12-10 23:40:00,1.00675,1.0069,1.00655,1.0067,425300000.0
2007-12-10 23:45:00,1.0067,1.007,1.00665,1.0067,254100000.0
2007-12-10 23:50:00,1.0067,1.0068,1.00655,1.0068,363600000.0
2007-12-10 23:55:00,1.0068,1.00775,1.0066,1.0069,969299999.0
2007-12-11 00:00:00,1.0069,1.0071,1.00683,1.007,545700000.0
2007-12-11 00:05:00,1.007,1.007,1.0064,1.0068,466600000.0
2007-12-11 00:10:00,1.00654,1.0071,1.00604,1.0069,522900000.0
2007-12-11 00:15:00,1.0069,1.007,1.0065,1.0066,337800000.0
2007-12-11 00:20:00,1.0067,1.00675,1.0065,1.0066,98700000.0
2007-12-11 00:25:00,1.0066,1.0066,1.00601,1.0064,88400000.0
2007-12-11 00:30:00,1.0064,1.0067,1.006,1.0067,300600000.0
2007-12-11 00:35:00,1.0064,1.0067,1.00613,1.00625,204800000.0
2007-12-11 00:40:00,1.00645,1.0066,1.00645,1.00655,64300000.0
2007-12-11 00:45:00,1.00645,1.0066,1.0053,1.0059,224600000.0
2007-12-11 00:50:00,1.00585,1.0061,1.00585,1.00605,323200000.0
2007-12-11 00:55:00,1.0061,1.0062,1.00565,1.0059,1238400001.0
2007-12-11 01:00:00,1.0059,1.0063,1.0059,1.0061,376700000.0
2007-12-11 01:05:00,1.0061,1.0062,1.0059,1.006,345800000.0
2007-12-11 01:10:00,1.006,1.0061,1.0058,1.006,167400000.0
2007-12-11 01:15:00,1.0059,1.006,1.0059,1.006,332400005.0
2007-12-11 01:20:00,1.006,1.0061,1.0059,1.00605,153300000.0
2007-12-11 01:25:00,1.0061,1.0061,1.0056,1.0058,213700001.0
2007-12-11 01:30:00,1.0059,1.0059,1.0057,1.0058,110100000.0
2007-12-11 01:35:00,1.0058,1.006,1.0057,1.0059,376100000.0
2007-12-11 01:40:00,1.0057,1.006,1.0057,1.006,66900000.0
2007-12-11 01:45:00,1.006,1.006,1.0058,1.006,49400000.0
2007-12-11 01:50:00,1.006,1.006,1.0058,1.006,107200000.0
2007-12-11 01:55:00,1.006,1.0061,1.00595,1.006,353800004.0
2007-12-11 02:00:00,1.006,1.0061,1.00595,1.006,144300000.0
2007-12-11 02:05:00,1.006,1.0065,1.006,1.006,803799996.0
2007-12-11 02:10:00,1.006,1.0063,1.0053,1.0055,803600000.0
2007-12-11 02:15:00,1.0055,1.0056,1.0046,1.0049,3569600005.0
2007-12-11 02:20:00,1.0049,1.0052,1.00465,1.0047,1211900000.0
2007-12-11 02:25:00,1.0047,1.0057,1.0047,1.0055,2472600001.0
2007-12-11 02:30:00,1.0055,1.006,1.0054,1.00565,1001900000.0
2007-12-11 02:35:00,1.0057,1.0063,1.00555,1.0061,1660400006.0
2007-12-11 02:40:00,1.00605,1.0066,1.00585,1.0064,1523400003.0
2007-12-11 02:45:00,1.0064,1.0069,1.0061,1.0062,459500000.0
2007-12-11 02:50:00,1.0061,1.0064,1.0059,1.0064,245900000.0
2007-12-11 02:55:00,1.0064,1.0064,1.00595,1.0061,229800000.0
2007-12-11 03:00:00,1.0061,1.0062,1.0059,1.006,278300000.0
2007-12-11 03:05:00,1.00595,1.006,1.00575,1.0059,222400000.0
2007-12-11 03:10:00,1.0059,1.00605,1.0057,1.0058,367699998.0
2007-12-11 03:15:00,1.0058,1.0059,1.0058,1.0058,27300000.0
2007-12-11 03:20:00,1.0058,1.0059,1.0058,1.0058,78200000.0
2007-12-11 03:25:00,1.0058,1.0061,1.0058,1.0059,141000000.0
2007-12-11 03:30:00,1.0059,1.0061,1.00585,1.006,73500000.0
2007-12-11 03:35:00,1.006,1.0061,1.00585,1.00585,195500000.0
2007-12-11 03:40:00,1.00554,1.0061,1.0054,1.0061,359900000.0
2007-12-11 03:45:00,1.0061,1.0061,1.00521,1.00595,143200000.0
2007-12-11 03:50:00,1.0055,1.006,1.00545,1.0058,228600000.0
2007-12-11 03:55:00,1.00524,1.0058,1.00524,1.0055,323700002.0
2007-12-11 04:00:00,1.0055,1.0058,1.0051,1.0053,684200000.0
2007-12-11 04:05:00,1.00515,1.0056,1.0051,1.0053,365600000.0
2007-12-11 04:10:00,1.0053,1.0053,1.0051,1.0052,164600000.0
2007-12-11 04:15:00,1.0052,1.0053,1.0051,1.0053,242900000.0
2007-12-11 04:20:00,1.00513,1.0059,1.0049,1.0049,439400000.0
2007-12-11 04:25:00,1.00495,1.005,1.0045,1.0047,408200000.0
2007-12-11 04:30:00,1.0047,1.0047,1.0045,1.0047,169900000.0
2007-12-11 04:35:00,1.00455,1.0053,1.00455,1.00465,453800006.0
2007-12-11 04:40:00,1.00465,1.0051,1.00455,1.005,836400001.0
2007-12-11 04:45:00,1.005,1.0058,1.0048,1.00565,735999999.0
2007-12-11 04:50:00,1.00565,1.0067,1.00565,1.0066,1530699998.0
2007-12-11 04:55:00,1.0066,1.007,1.0059,1.006,2014799994.0
2007-12-11 05:00:00,1.006,1.0072,1.00595,1.0065,1532799993.0
2007-12-11 05:05:00,1.0065,1.0076,1.0064,1.0068,1142600001.0
2007-12-11 05:10:00,1.0068,1.007,1.0065,1.00655,646343049.0
2007-12-11 05:15:00,1.00655,1.00695,1.0065,1.0068,467100000.0
2007-12-11 05:20:00,1.0068,1.0068,1.0065,1.0066,510000000.0
2007-12-11 05:25:00,1.00655,1.0066,1.00619,1.0066,392299998.0
2007-12-11 05:30:00,1.00642,1.0066,1.00594,1.0066,165400000.0
2007-12-11 05:35:00,1.0066,1.0066,1.00635,1.0064,433700000.0
2007-12-11 05:40:00,1.0063,1.0064,1.00615,1.0062,316000000.0
2007-12-11 05:45:00,1.0062,1.00625,1.0057,1.00595,243599999.0
2007-12-11 05:50:00,1.00595,1.00595,1.0058,1.00595,539300000.0
2007-12-11 05:55:00,1.00595,1.00595,1.00575,1.00595,246700000.0
2007-12-11 06:00:00,1.00595,1.00615,1.0058,1.00615,411100000.0
2007-12-11 06:05:00,1.00615,1.0063,1.0061,1.0061,990000003.0
2007-12-11 06:10:00,1.0061,1.0062,1.0061,1.0061,222299997.0
2007-12-11 06:15:00,1.00605,1.0062,1.00605,1.0062,340200000.0
2007-12-11 06:20:00,1.00605,1.00625,1.00605,1.0062,148300000.0
2007-12-11 06:25:00,1.0062,1.0062,1.00605,1.0062,74800000.0
2007-12-11 06:30:00,1.00605,1.0062,1.00605,1.00605,47600000.0
2007-12-11 06:35:00,1.00605,1.0062,1.00605,1.00605,208500000.0
2007-12-11 06:40:00,1.00605,1.0062,1.00605,1.00605,71400000.0
2007-12-11 06:45:00,1.00605,1.0062,1.00605,1.0062,68800000.0
2007-12-11 06:50:00,1.00605,1.0062,1.006,1.00605,203200000.0
2007-12-11 06:55:00,1.00605,1.0062,1.00595,1.00605,73000000.0
2007-12-11 07:00:00,1.00605,1.0062,1.00595,1.00605,197700000.0
2007-12-11 07:05:00,1.00605,1.0063,1.00595,1.0063,107900000.0
2007-12-11 07:10:00,1.00625,1.00655,1.00625,1.0064,266100000.0
2007-12-11 07:15:00,1.0064,1.00655,1.00625,1.0065,143000000.0
2007-12-11 07:20:00,1.00645,1.00645,1.0063,1.00645,124400000.0
2007-12-11 07:25:00,1.00645,1.00655,1.00621,1.00622,639300000.0
2007-12-11 07:30:00,1.00645,1.00735,1.00645,1.007,619900000.0
2007-12-11 07:35:00,1.00667,1.007,1.0064,1.0068,929600001.0
2007-12-11 07:40:00,1.00659,1.0068,1.00631,1.0068,281000002.0
2007-12-11 07:45:00,1.00675,1.00675,1.006,1.0064,1074200000.0
2007-12-11 07:50:00,1.0063,1.0066,1.0062,1.0066,1457600000.0
2007-12-11 07:55:00,1.00645,1.0069,1.0062,1.0063,802599999.0
2007-12-11 08:00:00,1.00645,1.0065,1.0063,1.0065,197099999.0
2007-12-11 08:05:00,1.00641,1.007,1.00624,1.007,120000000.0
2007-12-11 08:10:00,1.0065,1.0067,1.00628,1.00655,379999998.0
2007-12-11 08:15:00,1.00655,1.0066,1.0064,1.0065,342499996.0
2007-12-11 08:20:00,1.0065,1.0067,1.00628,1.0067,100900000.0
2007-12-11 08:25:00,1.00635,1.0071,1.00635,1.0068,298700000.0
2007-12-11 08:30:00,1.0068,1.00685,1.00647,1.00668,737400000.0
2007-12-11 08:35:00,1.0068,1.00695,1.00675,1.0068,96100000.0
2007-12-11 08:40:00,1.00707,1.0071,1.00662,1.0071,769099997.0
2007-12-11 08:45:00,1.007,1.0071,1.0069,1.00695,366399992.0
2007-12-11 08:50:00,1.00695,1.00745,1.00695,1.00725,591600000.0
2007-12-11 08:55:00,1.0072,1.00725,1.00705,1.0072,631600000.0
2007-12-11 09:00:00,1.0072,1.0077,1.00686,1.0077,608200001.0
2007-12-11 09:05:00,1.0077,1.00825,1.0076,1.00765,790100000.0
2007-12-11 09:10:00,1.0076,1.0076,1.0069,1.00695,578900000.0
2007-12-11 09:15:00,1.0069,1.007,1.0058,1.006,1484700010.0
2007-12-11 09:20:00,1.006,1.0065,1.006,1.00625,1926599999.0
2007-12-11 09:25:00,1.00625,1.0063,1.00595,1.00605,947500000.0
2007-12-11 09:30:00,1.00605,1.00625,1.00595,1.00615,488300000.0
2007-12-11 09:35:00,1.00615,1.0065,1.006,1.0064,613600000.0
2007-12-11 09:40:00,1.00655,1.0077,1.0065,1.00735,935800001.0
2007-12-11 09:45:00,1.00735,1.0077,1.00725,1.00735,558000000.0
2007-12-11 09:50:00,1.00725,1.0074,1.00705,1.0073,397699998.0
2007-12-11 09:55:00,1.00735,1.00785,1.0073,1.0074,491700001.0
2007-12-11 10:00:00,1.0074,1.0084,1.00735,1.0076,738600000.0
2007-12-11 10:05:00,1.0076,1.00835,1.0076,1.0079,1454699998.0
2007-12-11 10:10:00,1.0079,1.0079,1.00735,1.00735,1451200005.0
2007-12-11 10:15:00,1.0074,1.00825,1.00715,1.00775,1043100000.0
2007-12-11 10:20:00,1.00775,1.0079,1.0077,1.0078,334699996.0
2007-12-11 10:25:00,1.0078,1.00855,1.0074,1.0083,1391500000.0
2007-12-11 10:30:00,1.00825,1.00855,1.00815,1.0084,256500000.0
2007-12-11 10:35:00,1.00845,1.0086,1.00825,1.00825,220800000.0
2007-12-11 10:40:00,1.00825,1.00845,1.0073,1.0075,519700000.0
2007-12-11 10:45:00,1.0075,1.0079,1.0074,1.0079,304300000.0
2007-12-11 10:50:00,1.00795,1.00855,1.00795,1.00805,398900000.0
2007-12-11 10:55:00,1.00805,1.00825,1.00805,1.00825,326500000.0
2007-12-11 11:00:00,1.00825,1.00825,1.00665,1.0067,976000000.0
2007-12-11 11:05:00,1.00665,1.00675,1.00575,1.0059,561200000.0
2007-12-11 11:10:00,1.0059,1.0063,1.00585,1.00605,646199999.0
2007-12-11 11:15:00,1.0061,1.0068,1.00545,1.00585,704799999.0
2007-12-11 11:20:00,1.00585,1.0068,1.0058,1.00675,916200001.0
2007-12-11 11:25:00,1.0067,1.00675,1.00585,1.00635,815399998.0
2007-12-11 11:30:00,1.00645,1.00655,1.00595,1.00625,688099999.0
2007-12-11 11:35:00,1.00625,1.0065,1.00545,1.00555,812500000.0
2007-12-11 11:40:00,1.00555,1.00575,1.00545,1.00555,493100001.0
2007-12-11 11:45:00,1.00555,1.00585,1.0055,1.0057,316100000.0
2007-12-11 11:50:00,1.0057,1.00585,1.0056,1.00585,357100000.0
2007-12-11 11:55:00,1.00585,1.00645,1.0058,1.0064,677200000.0
2007-12-11 12:00:00,1.0064,1.0065,1.00625,1.0063,353700000.0
2007-12-11 12:05:00,1.0063,1.00665,1.00615,1.00645,701000000.0
2007-12-11 12:10:00,1.00635,1.0066,1.00615,1.00625,651900001.0
2007-12-11 12:15:00,1.00655,1.0066,1.00585,1.00645,925600000.0
2007-12-11 12:20:00,1.00645,1.0082,1.0064,1.00815,1998599999.0
2007-12-11 12:25:00,1.00805,1.00855,1.00795,1.0085,1146100000.0
2007-12-11 12:30:00,1.00845,1.0085,1.0079,1.00805,1128900001.0
2007-12-11 12:35:00,1.00805,1.00865,1.008,1.00865,569950000.0
2007-12-11 12:40:00,1.00865,1.00915,1.00845,1.00865,737800000.0
2007-12-11 12:45:00,1.0087,1.0096,1.00865,1.00935,550700001.0
2007-12-11 12:50:00,1.00935,1.00945,1.0086,1.0086,1208850000.0
2007-12-11 12:55:00,1.0086,1.0093,1.00845,1.00895,808599999.0
2007-12-11 13:00:00,1.00895,1.00905,1.00865,1.0087,496100000.0
2007-12-11 13:05:00,1.00885,1.0091,1.00875,1.00875,320600000.0
2007-12-11 13:10:00,1.00875,1.0095,1.00875,1.0091,1214199998.0
2007-12-11 13:15:00,1.0091,1.00935,1.00895,1.0091,1018500001.0
2007-12-11 13:20:00,1.00915,1.00915,1.00795,1.00885,914199994.0
2007-12-11 13:25:00,1.00885,1.0093,1.0088,1.0092,713800000.0
2007-12-11 13:30:00,1.0091,1.00955,1.0091,1.0095,718700000.0
2007-12-11 13:35:00,1.0095,1.00975,1.00915,1.0097,415000000.0
2007-12-11 13:40:00,1.00975,1.01065,1.0097,1.01055,618199999.0
2007-12-11 13:45:00,1.01055,1.0107,1.01005,1.01005,762300002.0
2007-12-11 13:50:00,1.0101,1.01035,1.00945,1.0098,343000000.0
2007-12-11 13:55:00,1.00975,1.00985,1.0095,1.00985,839500000.0
2007-12-11 14:00:00,1.00985,1.00995,1.0096,1.0097,685200000.0
2007-12-11 14:05:00,1.0097,1.01025,1.0097,1.0102,715500000.0
2007-12-11 14:10:00,1.0102,1.0108,1.01015,1.0108,353200000.0
2007-12-11 14:15:00,1.0108,1.01095,1.01055,1.0108,384799996.0
2007-12-11 14:20:00,1.0108,1.0116,1.0107,1.01155,674000000.0
2007-12-11 14:25:00,1.0115,1.01185,1.0113,1.0114,1231200000.0
2007-12-11 14:30:00,1.0114,1.01145,1.0107,1.0108,1050099996.0
2007-12-11 14:35:00,1.0108,1.01085,1.01045,1.0108,980099999.0
2007-12-11 14:40:00,1.0107,1.0108,1.01035,1.01045,783100001.0
2007-12-11 14:45:00,1.01045,1.0105,1.0096,1.00995,943300001.0
2007-12-11 14:50:00,1.01,1.01025,1.00975,1.01005,687999999.0
2007-12-11 14:55:00,1.01005,1.01045,1.01,1.01045,1197100000.0
2007-12-11 15:00:00,1.01045,1.01045,1.01015,1.01035,824699995.0
2007-12-11 15:05:00,1.01035,1.0104,1.00965,1.0097,676400000.0
2007-12-11 15:10:00,1.00985,1.0101,1.00965,1.0099,576700000.0
2007-12-11 15:15:00,1.00995,1.01065,1.0097,1.00975,1115100000.0
2007-12-11 15:20:00,1.00975,1.01025,1.0096,1.01,1368458200.0
2007-12-11 15:25:00,1.01005,1.01085,1.00995,1.01015,895900000.0
2007-12-11 15:30:00,1.01015,1.0102,1.00985,1.01005,1045100001.0
2007-12-11 15:35:00,1.01005,1.01005,1.0093,1.00975,2115800000.0
2007-12-11 15:40:00,1.00975,1.01005,1.0096,1.0099,804300000.0
2007-12-11 15:45:00,1.0099,1.01025,1.00985,1.0101,436900000.0
2007-12-11 15:50:00,1.0101,1.01255,1.01,1.01255,1167700000.0
2007-12-11 15:55:00,1.01255,1.01255,1.0117,1.012,1212200001.0
2007-12-11 16:00:00,1.01195,1.01335,1.01175,1.01325,1805099999.0
2007-12-11 16:05:00,1.01325,1.0133,1.01175,1.0121,2286500003.0
2007-12-11 16:10:00,1.0121,1.0124,1.0118,1.01185,1358600001.0
2007-12-11 16:15:00,1.01185,1.01195,1.0115,1.01175,2186899998.0
2007-12-11 16:20:00,1.01175,1.01185,1.01135,1.0114,1635799998.0
2007-12-11 16:25:00,1.01145,1.01155,1.01105,1.0115,735100002.0
2007-12-11 16:30:00,1.0115,1.0116,1.0107,1.0108,810100001.0
2007-12-11 16:35:00,1.01075,1.0109,1.01035,1.0104,1503600000.0
2007-12-11 16:40:00,1.0104,1.0105,1.00985,1.01015,1392000002.0
2007-12-11 16:45:00,1.0101,1.01025,1.00935,1.00935,1165999999.0
2007-12-11 16:50:00,1.00935,1.01095,1.00925,1.01095,1120300000.0
2007-12-11 16:55:00,1.0108,1.012,1.01065,1.01185,1084949998.0
2007-12-11 17:00:00,1.01185,1.0127,1.01175,1.01215,1294700001.0
2007-12-11 17:05:00,1.01215,1.01245,1.0114,1.01165,2331299998.0
2007-12-11 17:10:00,1.0116,1.01185,1.0115,1.01155,2102800000.0
2007-12-11 17:15:00,1.01155,1.01175,1.0113,1.01145,2187400000.0
2007-12-11 17:20:00,1.01145,1.01155,1.0111,1.0111,2354997903.0
2007-12-11 17:25:00,1.01115,1.01125,1.01025,1.01045,1433750000.0
2007-12-11 17:30:00,1.01045,1.01155,1.01025,1.0108,1645100000.0
2007-12-11 17:35:00,1.01085,1.01085,1.01015,1.01035,1001100002.0
2007-12-11 17:40:00,1.0104,1.01105,1.0103,1.01105,933200000.0
2007-12-11 17:45:00,1.01105,1.0117,1.01085,1.0116,1003400000.0
2007-12-11 17:50:00,1.0116,1.01175,1.01115,1.01135,2414399999.0
2007-12-11 17:55:00,1.0113,1.01185,1.0107,1.01145,1557149996.0
2007-12-11 18:00:00,1.01145,1.01165,1.011,1.01125,834300000.0
2007-12-11 18:05:00,1.01125,1.0115,1.011,1.0114,321100000.0
2007-12-11 18:10:00,1.0114,1.01185,1.0113,1.01175,823899999.0
2007-12-11 18:15:00,1.01175,1.0122,1.0114,1.01165,455599999.0
2007-12-11 18:20:00,1.0116,1.01185,1.01125,1.01125,442700001.0
2007-12-11 18:25:00,1.01125,1.0113,1.011,1.011,697100007.0
2007-12-11 18:30:00,1.011,1.0111,1.0108,1.0109,536100000.0
2007-12-11 18:35:00,1.01095,1.0111,1.01065,1.01075,467700000.0
2007-12-11 18:40:00,1.01075,1.01075,1.01055,1.01065,261420000.0
2007-12-11 18:45:00,1.01065,1.01085,1.01035,1.0107,1391019999.0
2007-12-11 18:50:00,1.01065,1.01075,1.01055,1.0106,986600000.0
2007-12-11 18:55:00,1.0106,1.01095,1.01055,1.0107,883100000.0
2007-12-11 19:00:00,1.0107,1.01075,1.01025,1.0106,1127900000.0
2007-12-11 19:05:00,1.0106,1.01075,1.0105,1.01065,501800000.0
2007-12-11 19:10:00,1.01065,1.011,1.0106,1.01075,920299999.0
2007-12-11 19:15:00,1.01075,1.01085,1.01045,1.0107,1300600000.0
2007-12-11 19:20:00,1.0107,1.01085,1.01055,1.0107,691400000.0
2007-12-11 19:25:00,1.0107,1.01075,1.01055,1.01065,1047799998.0
2007-12-11 19:30:00,1.01065,1.0109,1.01035,1.0109,906300000.0
2007-12-11 19:35:00,1.0109,1.011,1.0103,1.01035,538700000.0
2007-12-11 19:40:00,1.0104,1.0104,1.01,1.01015,1052000000.0
2007-12-11 19:45:00,1.01015,1.0103,1.01005,1.0102,658700000.0
2007-12-11 19:50:00,1.0102,1.01025,1.01005,1.0102,340900000.0
2007-12-11 19:55:00,1.0102,1.01035,1.01005,1.01005,592400000.0
2007-12-11 20:00:00,1.01005,1.01015,1.00995,1.00995,571800000.0
2007-12-11 20:05:00,1.00995,1.01025,1.0099,1.0101,664900000.0
2007-12-11 20:10:00,1.01015,1.0102,1.00995,1.0102,747900000.0
2007-12-11 20:15:00,1.0102,1.01035,1.01,1.0103,595300001.0
2007-12-11 20:20:00,1.01025,1.0104,1.0098,1.0099,809800000.0
2007-12-11 20:25:00,1.00985,1.01005,1.00845,1.00865,739800000.0
2007-12-11 20:30:00,1.00855,1.00855,1.00665,1.0076,2850500005.0
2007-12-11 20:35:00,1.0076,1.00825,1.0072,1.00805,1131500000.0
2007-12-11 20:40:00,1.0081,1.00825,1.008,1.00805,390800000.0
2007-12-11 20:45:00,1.00805,1.00825,1.0079,1.0081,330199998.0
2007-12-11 20:50:00,1.008,1.0082,1.0078,1.0079,296600000.0
2007-12-11 20:55:00,1.0078,1.00825,1.00775,1.0081,1435100000.0
2007-12-11 21:00:00,1.00805,1.00815,1.00775,1.008,451000000.0
2007-12-11 21:05:00,1.008,1.00815,1.00665,1.00665,1202599999.0
2007-12-11 21:10:00,1.00665,1.0073,1.00385,1.00455,816049999.0
2007-12-11 21:15:00,1.00445,1.01185,1.00385,1.00935,2864499992.0
2007-12-11 21:20:00,1.00935,1.01645,1.00915,1.0162,3825708274.0
2007-12-11 21:25:00,1.0161,1.0161,1.01295,1.0132,4233300006.0
2007-12-11 21:30:00,1.01325,1.01355,1.01245,1.01265,3216599995.0
2007-12-11 21:35:00,1.01265,1.01455,1.01255,1.01405,4489399991.0
2007-12-11 21:40:00,1.01405,1.01655,1.01395,1.01525,5622949981.0
2007-12-11 21:45:00,1.01525,1.01535,1.01435,1.01485,4257899997.0
2007-12-11 21:50:00,1.01485,1.01495,1.01365,1.01375,5150699993.0
2007-12-11 21:55:00,1.01375,1.01385,1.01205,1.01285,3249099997.0
2007-12-11 22:00:00,1.01285,1.0147,1.01265,1.0145,3173200001.0
2007-12-11 22:05:00,1.0145,1.01465,1.01405,1.01415,2447499997.0
2007-12-11 22:10:00,1.01415,1.01505,1.01415,1.01495,2332400007.0
2007-12-11 22:15:00,1.01495,1.01595,1.01495,1.01545,2794599995.0
2007-12-11 22:20:00,1.01545,1.01625,1.0149,1.01575,2189649998.0
2007-12-11 22:25:00,1.0158,1.01585,1.01465,1.01555,840500000.0
2007-12-11 22:30:00,1.01555,1.01555,1.01505,1.01515,753999998.0
2007-12-11 22:35:00,1.01515,1.0156,1.01495,1.01545,921700004.0
2007-12-11 22:40:00,1.01545,1.01565,1.015,1.01515,589800000.0
2007-12-11 22:45:00,1.01515,1.0156,1.01505,1.0153,601100000.0
2007-12-11 22:50:00,1.0153,1.01575,1.01525,1.0153,421600000.0
2007-12-11 22:55:00,1.0153,1.0153,1.01405,1.0143,855900002.0
2007-12-11 23:00:00,1.0143,1.01485,1.01415,1.01455,1571499998.0
2007-12-11 23:05:00,1.01455,1.01575,1.01455,1.01545,1217399995.0
2007-12-11 23:10:00,1.01545,1.01575,1.01525,1.01525,1320200006.0
2007-12-11 23:15:00,1.01525,1.0155,1.01505,1.01508,1119899999.0
2007-12-11 23:20:00,1.0154,1.0155,1.0149,1.01525,839900003.0
2007-12-11 23:25:00,1.01525,1.01525,1.01425,1.01435,800100000.0
2007-12-11 23:30:00,1.01435,1.01495,1.01425,1.01455,597300000.0
2007-12-11 23:35:00,1.0146,1.01465,1.0143,1.0143,308600000.0
2007-12-11 23:40:00,1.0143,1.0147,1.0143,1.01435,743499995.0
2007-12-11 23:45:00,1.01435,1.01435,1.0141,1.01425,1094400001.0
2007-12-11 23:50:00,1.0142,1.01455,1.0141,1.0143,849000000.0
2007-12-11 23:55:00,1.0143,1.0151,1.01425,1.0151,980400005.0
2007-12-12 00:00:00,1.0144,1.0146,1.0141,1.0143,623200000.0
2007-12-12 00:05:00,1.0143,1.0146,1.0138,1.0141,837399999.0
2007-12-12 00:10:00,1.0141,1.01485,1.0132,1.01335,520200000.0
2007-12-12 00:15:00,1.01335,1.0138,1.0128,1.01335,359100000.0
2007-12-12 00:20:00,1.0133,1.01355,1.01275,1.01295,527200000.0
2007-12-12 00:25:00,1.01285,1.0138,1.01285,1.0137,437800000.0
2007-12-12 00:30:00,1.0137,1.0137,1.0132,1.0136,347099999.0
2007-12-12 00:35:00,1.0136,1.0136,1.0131,1.01315,171100000.0
2007-12-12 00:40:00,1.0132,1.0134,1.0132,1.01325,145800000.0
2007-12-12 00:45:00,1.01325,1.0133,1.0132,1.01325,47000000.0
2007-12-12 00:50:00,1.0131,1.0134,1.0131,1.0133,186800000.0
2007-12-12 00:55:00,1.0133,1.01385,1.0132,1.01385,280600000.0
2007-12-12 01:00:00,1.01385,1.0143,1.01385,1.0143,233200000.0
2007-12-12 01:05:00,1.0143,1.0143,1.01405,1.0142,312900000.0
2007-12-12 01:10:00,1.0142,1.01425,1.014,1.0142,354500000.0
2007-12-12 01:15:00,1.0142,1.0142,1.0133,1.0136,925100000.0
2007-12-12 01:20:00,1.0136,1.0136,1.0133,1.0134,502300000.0
2007-12-12 01:25:00,1.0134,1.0134,1.0128,1.01285,421100000.0
2007-12-12 01:30:00,1.013,1.013,1.0126,1.0127,122600000.0
2007-12-12 01:35:00,1.0127,1.0127,1.01255,1.01265,383800000.0
2007-12-12 01:40:00,1.01265,1.0127,1.01265,1.0127,341900000.0
2007-12-12 01:45:00,1.0127,1.0127,1.01195,1.012,387900000.0
2007-12-12 01:50:00,1.012,1.01235,1.0118,1.01195,473000000.0
2007-12-12 01:55:00,1.0119,1.0124,1.0119,1.01195,224850000.0
2007-12-12 02:00:00,1.01195,1.0124,1.01175,1.0123,638800000.0
2007-12-12 02:05:00,1.0123,1.01235,1.012,1.0123,155500000.0
2007-12-12 02:10:00,1.0123,1.0124,1.01205,1.0123,116000000.0
2007-12-12 02:15:00,1.0123,1.0123,1.0121,1.0123,72900000.0
2007-12-12 02:20:00,1.0123,1.0125,1.01195,1.0121,406199997.0
2007-12-12 02:25:00,1.01215,1.0125,1.01205,1.0122,783699999.0
2007-12-12 02:30:00,1.0122,1.0122,1.01185,1.012,330500000.0
2007-12-12 02:35:00,1.012,1.01205,1.0119,1.01205,121200000.0
2007-12-12 02:40:00,1.01205,1.0125,1.0118,1.01185,389000000.0
2007-12-12 02:45:00,1.01185,1.01195,1.01105,1.0112,484400000.0
2007-12-12 02:50:00,1.0112,1.01175,1.0111,1.0115,1559000001.0
2007-12-12 02:55:00,1.0115,1.0117,1.0112,1.01145,268200000.0
2007-12-12 03:00:00,1.01155,1.0116,1.0114,1.0115,85200000.0
2007-12-12 03:05:00,1.0115,1.01165,1.0108,1.0108,456200000.0
2007-12-12 03:10:00,1.0108,1.01095,1.0107,1.01075,702500000.0
2007-12-12 03:15:00,1.01075,1.01145,1.01065,1.011,1398099995.0
2007-12-12 03:20:00,1.011,1.01125,1.0109,1.011,197500000.0
2007-12-12 03:25:00,1.0111,1.0113,1.0111,1.0111,172000000.0
2007-12-12 03:30:00,1.0111,1.0111,1.01055,1.0107,162800000.0
2007-12-12 03:35:00,1.0107,1.0109,1.0081,1.0087,2315400001.0
2007-12-12 03:40:00,1.0087,1.00925,1.00835,1.0086,2149800001.0
2007-12-12 03:45:00,1.0087,1.009,1.00855,1.0087,414300000.0
2007-12-12 03:50:00,1.0087,1.00925,1.00865,1.0088,507100000.0
2007-12-12 03:55:00,1.0088,1.0092,1.0088,1.0092,534300000.0
2007-12-12 04:00:00,1.0092,1.0094,1.0091,1.0092,357000000.0
2007-12-12 04:05:00,1.0092,1.0103,1.00915,1.0099,678599999.0
2007-12-12 04:10:00,1.0099,1.01005,1.0095,1.0099,270700000.0
2007-12-12 04:15:00,1.00985,1.0104,1.00985,1.01025,224800000.0
2007-12-12 04:20:00,1.01025,1.0103,1.00995,1.0102,345000000.0
2007-12-12 04:25:00,1.0101,1.0102,1.00995,1.01005,171900000.0
2007-12-12 04:30:00,1.01005,1.01015,1.00971,1.01005,507900000.0
2007-12-12 04:35:00,1.01005,1.01025,1.0099,1.0099,786899999.0
2007-12-12 04:40:00,1.0099,1.0104,1.0098,1.01025,393399999.0
2007-12-12 04:45:00,1.01025,1.01055,1.00995,1.01035,760899998.0
2007-12-12 04:50:00,1.01025,1.011,1.01025,1.01065,351700000.0
2007-12-12 04:55:00,1.01065,1.01065,1.0104,1.01055,271400000.0
2007-12-12 05:00:00,1.01055,1.01135,1.01055,1.011,560200000.0
2007-12-12 05:05:00,1.011,1.01125,1.01045,1.01065,1371500000.0
2007-12-12 05:10:00,1.0105,1.0108,1.01,1.01035,787100001.0
2007-12-12 05:15:00,1.01035,1.01055,1.00975,1.0101,992600000.0
2007-12-12 05:20:00,1.0101,1.01025,1.0101,1.0101,369000000.0
2007-12-12 05:25:00,1.0102,1.0102,1.0097,1.01005,109000000.0
2007-12-12 05:30:00,1.01005,1.0102,1.0099,1.01015,374600000.0
2007-12-12 05:35:00,1.00995,1.01055,1.0099,1.0103,342400000.0
2007-12-12 05:40:00,1.0103,1.0115,1.01015,1.0113,1772900001.0
2007-12-12 05:45:00,1.0113,1.0114,1.0111,1.01125,325300000.0
2007-12-12 05:50:00,1.01125,1.01145,1.01105,1.01105,487900000.0
2007-12-12 05:55:00,1.011,1.0111,1.01095,1.01095,139000000.0
2007-12-12 06:00:00,1.01095,1.0113,1.0106,1.0113,758500000.0
2007-12-12 06:05:00,1.0113,1.01235,1.0113,1.01205,3017600009.0
2007-12-12 06:10:00,1.0121,1.0121,1.0114,1.01155,288100000.0
2007-12-12 06:15:00,1.0116,1.0117,1.0115,1.0115,206600000.0
2007-12-12 06:20:00,1.0115,1.0121,1.01146,1.012,1408499996.0
2007-12-12 06:25:00,1.012,1.0121,1.0119,1.01195,165400000.0
2007-12-12 06:30:00,1.01195,1.01195,1.01155,1.0116,530900000.0
2007-12-12 06:35:00,1.0116,1.0117,1.01145,1.01155,148300000.0
2007-12-12 06:40:00,1.01155,1.0133,1.01081,1.01315,980400000.0
2007-12-12 06:45:00,1.0131,1.0131,1.01145,1.0119,1290800015.0
2007-12-12 06:50:00,1.01195,1.012,1.0117,1.0117,111100000.0
2007-12-12 06:55:00,1.01165,1.0118,1.01145,1.01145,156600000.0
2007-12-12 07:00:00,1.01145,1.0118,1.01145,1.0115,110000000.0
2007-12-12 07:05:00,1.01145,1.0118,1.01145,1.01145,133900000.0
2007-12-12 07:10:00,1.01165,1.0118,1.0105,1.01085,841800000.0
2007-12-12 07:15:00,1.01085,1.011,1.00975,1.01,381700000.0
2007-12-12 07:20:00,1.01,1.0102,1.00945,1.00945,750900000.0
2007-12-12 07:25:00,1.00945,1.0102,1.00945,1.0101,402599997.0
2007-12-12 07:30:00,1.0101,1.0101,1.00945,1.0095,201100000.0
2007-12-12 07:35:00,1.0095,1.0099,1.00935,1.0095,693900000.0
2007-12-12 07:40:00,1.0095,1.0095,1.0084,1.0085,706899999.0
2007-12-12 07:45:00,1.0085,1.00855,1.00815,1.0085,712800000.0
2007-12-12 07:50:00,1.0085,1.0086,1.0081,1.00815,853100000.0
2007-12-12 07:55:00,1.0082,1.009,1.008,1.00895,525299997.0
2007-12-12 08:00:00,1.00895,1.009,1.00815,1.0083,770500003.0
2007-12-12 08:05:00,1.0083,1.0083,1.00815,1.0083,484499999.0
2007-12-12 08:10:00,1.0085,1.0088,1.0083,1.0085,186400000.0
2007-12-12 08:15:00,1.0085,1.0087,1.0083,1.0085,177800000.0
2007-12-12 08:20:00,1.00835,1.00915,1.00835,1.0087,3555000004.0
2007-12-12 08:25:00,1.00905,1.0091,1.0081,1.0085,4100300006.0
2007-12-12 08:30:00,1.0085,1.00855,1.008,1.00805,2769900003.0
2007-12-12 08:35:00,1.00805,1.0083,1.008,1.0082,3136399998.0
2007-12-12 08:40:00,1.0082,1.0084,1.00815,1.00835,4412600000.0
2007-12-12 08:45:00,1.00825,1.0084,1.00805,1.0081,5307399984.0
2007-12-12 08:50:00,1.0081,1.00835,1.00765,1.00805,4497700000.0
2007-12-12 08:55:00,1.00805,1.0084,1.0075,1.0075,1314200000.0
2007-12-12 09:00:00,1.0075,1.00755,1.00665,1.007,5211900005.0
2007-12-12 09:05:00,1.007,1.0075,1.0066,1.0074,2373199996.0
2007-12-12 09:10:00,1.0074,1.0092,1.00575,1.00595,1260099999.0
2007-12-12 09:15:00,1.00595,1.00725,1.00585,1.00685,1440899997.0
2007-12-12 09:20:00,1.00685,1.00805,1.00685,1.00795,709100000.0
2007-12-12 09:25:00,1.008,1.008,1.0073,1.0075,520600000.0
2007-12-12 09:30:00,1.0075,1.00795,1.00725,1.00765,715600004.0
2007-12-12 09:35:00,1.00765,1.00795,1.00745,1.00755,430000000.0
2007-12-12 09:40:00,1.0075,1.00775,1.0075,1.00755,227100000.0
2007-12-12 09:45:00,1.00755,1.0076,1.0074,1.0074,276200000.0
2007-12-12 09:50:00,1.0074,1.00755,1.0072,1.00745,322400000.0
2007-12-12 09:55:00,1.00745,1.0077,1.00725,1.00755,300300000.0
2007-12-12 10:00:00,1.00755,1.00875,1.00745,1.0084,1438300003.0
2007-12-12 10:05:00,1.0083,1.0095,1.0083,1.0095,1766099998.0
2007-12-12 10:10:00,1.0095,1.0095,1.009,1.00925,1458399998.0
2007-12-12 10:15:00,1.00935,1.0094,1.0087,1.0087,607099999.0
2007-12-12 10:20:00,1.0087,1.00925,1.0085,1.0086,1770899998.0
2007-12-12 10:25:00,1.0086,1.00905,1.0085,1.00855,746199999.0
2007-12-12 10:30:00,1.00855,1.00855,1.0081,1.00835,535700000.0
2007-12-12 10:35:00,1.00835,1.0084,1.008,1.00825,448400000.0
2007-12-12 10:40:00,1.0082,1.00835,1.0081,1.0082,193200000.0
2007-12-12 10:45:00,1.0081,1.00825,1.00745,1.00745,1055579999.0
2007-12-12 10:50:00,1.0075,1.008,1.00735,1.0078,859200000.0
2007-12-12 10:55:00,1.00775,1.00835,1.00745,1.00835,372000000.0
2007-12-12 11:00:00,1.00835,1.0085,1.008,1.00835,351699999.0
2007-12-12 11:05:00,1.00835,1.0086,1.00825,1.0086,311300000.0
2007-12-12 11:10:00,1.0085,1.0114,1.0085,1.01115,1448300002.0
2007-12-12 11:15:00,1.011,1.0112,1.0098,1.0102,1030300000.0
2007-12-12 11:20:00,1.01025,1.0103,1.01,1.01005,110400000.0
2007-12-12 11:25:00,1.01005,1.0104,1.01005,1.0104,522100000.0
2007-12-12 11:30:00,1.0104,1.0105,1.01025,1.01025,355700000.0
2007-12-12 11:35:00,1.01025,1.0103,1.00905,1.00945,703899998.0
2007-12-12 11:40:00,1.00945,1.00945,1.00905,1.0092,422200000.0
2007-12-12 11:45:00,1.0092,1.00935,1.0091,1.0093,478200000.0
2007-12-12 11:50:00,1.00935,1.01065,1.00925,1.01,1525400001.0
2007-12-12 11:55:00,1.01,1.0102,1.00935,1.01005,1629700001.0
2007-12-12 12:00:00,1.01005,1.0101,1.00965,1.00965,171900000.0
2007-12-12 12:05:00,1.00965,1.0097,1.00925,1.00935,408300000.0
2007-12-12 12:10:00,1.00935,1.01115,1.00905,1.0104,2083799998.0
2007-12-12 12:15:00,1.0104,1.0112,1.01,1.01015,1519200001.0
2007-12-12 12:20:00,1.01025,1.0106,1.0101,1.01045,254600000.0
2007-12-12 12:25:00,1.01045,1.0105,1.0099,1.00995,665700000.0
2007-12-12 12:30:00,1.00995,1.01005,1.0085,1.009,536800001.0
2007-12-12 12:35:00,1.00905,1.0091,1.00745,1.00805,1307500002.0
2007-12-12 12:40:00,1.00805,1.00905,1.008,1.0087,790700000.0
2007-12-12 12:45:00,1.009,1.00945,1.00875,1.0094,827299997.0
2007-12-12 12:50:00,1.0094,1.0099,1.00885,1.00975,1222900003.0
2007-12-12 12:55:00,1.0097,1.0099,1.00905,1.0097,637700000.0
2007-12-12 13:00:00,1.00965,1.00985,1.00925,1.00975,674300000.0
2007-12-12 13:05:00,1.00975,1.00975,1.00945,1.00955,574500000.0
2007-12-12 13:10:00,1.00955,1.01035,1.0094,1.01025,1012000000.0
2007-12-12 13:15:00,1.0104,1.01055,1.01005,1.0103,428450000.0
2007-12-12 13:20:00,1.01025,1.01055,1.01005,1.0104,886300001.0
2007-12-12 13:25:00,1.0104,1.0114,1.0104,1.0112,1417100000.0
2007-12-12 13:30:00,1.01125,1.01195,1.0112,1.0119,1093700001.0
2007-12-12 13:35:00,1.01195,1.0126,1.01175,1.0121,1216499998.0
2007-12-12 13:40:00,1.0121,1.0123,1.01175,1.01215,830599999.0
2007-12-12 13:45:00,1.0122,1.01235,1.01175,1.0122,452800000.0
2007-12-12 13:50:00,1.0122,1.01265,1.0121,1.01255,370900000.0
2007-12-12 13:55:00,1.01255,1.01255,1.01225,1.01235,280300000.0
2007-12-12 14:00:00,1.0123,1.01255,1.01225,1.0125,147800000.0
2007-12-12 14:05:00,1.0125,1.0125,1.012,1.01215,498900000.0
2007-12-12 14:10:00,1.0121,1.01225,1.012,1.01205,130550000.0
2007-12-12 14:15:00,1.012,1.0124,1.012,1.01215,534800000.0
2007-12-12 14:20:00,1.01215,1.0123,1.01195,1.0123,1053600002.0
2007-12-12 14:25:00,1.0123,1.0123,1.01125,1.01165,319600000.0
2007-12-12 14:30:00,1.01165,1.01165,1.01135,1.01145,246900000.0
2007-12-12 14:35:00,1.01145,1.0116,1.01065,1.01065,398000000.0
2007-12-12 14:40:00,1.01065,1.0111,1.01045,1.01055,479200000.0
2007-12-12 14:45:00,1.01055,1.01175,1.01045,1.01155,835199997.0
2007-12-12 14:50:00,1.0116,1.01175,1.0113,1.01165,581000000.0
2007-12-12 14:55:00,1.01165,1.01255,1.0116,1.01255,1202900000.0
2007-12-12 15:00:00,1.01255,1.0131,1.01255,1.0128,1373499998.0
2007-12-12 15:05:00,1.01275,1.01295,1.0124,1.01245,517600000.0
2007-12-12 15:10:00,1.01245,1.0127,1.0122,1.01245,646900000.0
2007-12-12 15:15:00,1.01245,1.01265,1.01235,1.01255,938300000.0
2007-12-12 15:20:00,1.01255,1.01255,1.0116,1.0117,1123900000.0
2007-12-12 15:25:00,1.0117,1.0127,1.0117,1.01265,381100000.0
2007-12-12 15:30:00,1.01265,1.01265,1.00925,1.01015,900300000.0
2007-12-12 15:35:00,1.01015,1.01025,1.00905,1.0094,967999999.0
2007-12-12 15:40:00,1.0094,1.01105,1.0089,1.01105,618600000.0
2007-12-12 15:45:00,1.011,1.01115,1.00965,1.0104,959000001.0
2007-12-12 15:50:00,1.0104,1.01055,1.00935,1.0095,588700000.0
2007-12-12 15:55:00,1.00935,1.00975,1.0091,1.0091,1026600000.0
2007-12-12 16:00:00,1.0091,1.00925,1.00745,1.00815,2305300005.0
2007-12-12 16:05:00,1.00815,1.01005,1.00785,1.009,1771900001.0
2007-12-12 16:10:00,1.00905,1.00905,1.0065,1.00655,2012299998.0
2007-12-12 16:15:00,1.00655,1.0087,1.0055,1.00775,2978240001.0
2007-12-12 16:20:00,1.00775,1.0084,1.007,1.00815,1967100005.0
2007-12-12 16:25:00,1.00805,1.01005,1.008,1.00955,2117000005.0
2007-12-12 16:30:00,1.00955,1.01025,1.0093,1.0095,1925999997.0
2007-12-12 16:35:00,1.00945,1.0102,1.0093,1.00975,3480849999.0
2007-12-12 16:40:00,1.00975,1.0098,1.00845,1.00875,1870200001.0
2007-12-12 16:45:00,1.00875,1.0092,1.0079,1.00875,1641400001.0
2007-12-12 16:50:00,1.00875,1.00905,1.00845,1.00865,2396200005.0
2007-12-12 16:55:00,1.00865,1.0088,1.00815,1.00845,1193650003.0
2007-12-12 17:00:00,1.0085,1.00885,1.0084,1.0088,726500000.0
2007-12-12 17:05:00,1.00885,1.0093,1.0086,1.0092,749300000.0
2007-12-12 17:10:00,1.0092,1.01045,1.00895,1.01015,1275200001.0
2007-12-12 17:15:00,1.0102,1.01145,1.01005,1.0113,1622799994.0
2007-12-12 17:20:00,1.0113,1.01135,1.00965,1.00985,960100001.0
2007-12-12 17:25:00,1.00985,1.01125,1.00975,1.01095,1274900000.0
2007-12-12 17:30:00,1.01095,1.0112,1.01025,1.01105,814100000.0
2007-12-12 17:35:00,1.011,1.01105,1.0104,1.0105,848900000.0
2007-12-12 17:40:00,1.0105,1.01115,1.01045,1.01055,1020199999.0
2007-12-12 17:45:00,1.0105,1.01075,1.01025,1.01075,1280000000.0
2007-12-12 17:50:00,1.01075,1.01125,1.0104,1.01125,2017400001.0
2007-12-12 17:55:00,1.01125,1.0115,1.00985,1.00985,1391500001.0
2007-12-12 18:00:00,1.01005,1.01045,1.00975,1.01005,1818900002.0
2007-12-12 18:05:00,1.01005,1.0103,1.00875,1.00925,1902149993.0
2007-12-12 18:10:00,1.00935,1.01025,1.0092,1.01025,1022900000.0
2007-12-12 18:15:00,1.01015,1.01045,1.00995,1.01015,2312400009.0
2007-12-12 18:20:00,1.01015,1.01065,1.00995,1.0106,1407800000.0
2007-12-12 18:25:00,1.0106,1.0111,1.01055,1.01095,1162000005.0
2007-12-12 18:30:00,1.0109,1.0109,1.0103,1.0106,323500001.0
2007-12-12 18:35:00,1.0106,1.011,1.01015,1.011,575100000.0
2007-12-12 18:40:00,1.011,1.0112,1.01045,1.01055,1034800000.0
2007-12-12 18:45:00,1.01075,1.0108,1.01045,1.01055,539400003.0
2007-12-12 18:50:00,1.01065,1.01095,1.01055,1.0106,863899998.0
2007-12-12 18:55:00,1.01055,1.01085,1.0105,1.0107,571600000.0
2007-12-12 19:00:00,1.0107,1.0111,1.01045,1.01105,334599999.0
2007-12-12 19:05:00,1.0111,1.01175,1.01105,1.0113,622465916.0
2007-12-12 19:10:00,1.0113,1.0123,1.01125,1.01185,1718700002.0
2007-12-12 19:15:00,1.01195,1.0122,1.01145,1.0118,1734700000.0
2007-12-12 19:20:00,1.0118,1.01435,1.0118,1.01435,3838799998.0
2007-12-12 19:25:00,1.01435,1.01495,1.01355,1.01495,2644299984.0
2007-12-12 19:30:00,1.015,1.016,1.01495,1.0157,2073700001.0
2007-12-12 19:35:00,1.01575,1.0167,1.0156,1.01655,2312599997.0
2007-12-12 19:40:00,1.01655,1.01755,1.0164,1.0172,2159050000.0
2007-12-12 19:45:00,1.0172,1.01755,1.01625,1.01705,1702300000.0
2007-12-12 19:50:00,1.01705,1.0171,1.01565,1.01595,2697600001.0
2007-12-12 19:55:00,1.01595,1.0163,1.01575,1.01615,2124400010.0
2007-12-12 20:00:00,1.01615,1.01635,1.0161,1.0162,452300000.0
2007-12-12 20:05:00,1.01635,1.0166,1.0161,1.0162,1068499999.0
2007-12-12 20:10:00,1.01615,1.0162,1.01455,1.01485,1262600000.0
2007-12-12 20:15:00,1.01485,1.01485,1.01425,1.0144,1188399999.0
2007-12-12 20:20:00,1.0144,1.0144,1.01205,1.01215,1287000000.0
2007-12-12 20:25:00,1.01215,1.01295,1.01195,1.0126,1961450003.0
2007-12-12 20:30:00,1.0126,1.01275,1.01245,1.01265,1728500000.0
2007-12-12 20:35:00,1.01265,1.01285,1.0124,1.01245,1640799999.0
2007-12-12 20:40:00,1.01245,1.01255,1.0118,1.01225,2488900003.0
2007-12-12 20:45:00,1.01225,1.01275,1.01205,1.0127,1387800002.0
2007-12-12 20:50:00,1.01275,1.01295,1.01245,1.0128,1855399992.0
2007-12-12 20:55:00,1.0128,1.01315,1.01225,1.01225,2554000002.0
2007-12-12 21:00:00,1.01225,1.01225,1.01175,1.01195,1379200001.0
2007-12-12 21:05:00,1.01195,1.0121,1.0117,1.01185,2025999998.0
2007-12-12 21:10:00,1.01185,1.01185,1.0116,1.01175,1498800002.0
2007-12-12 21:15:00,1.01175,1.0119,1.0115,1.01155,838600000.0
2007-12-12 21:20:00,1.01155,1.01275,1.01155,1.01245,1663099998.0
2007-12-12 21:25:00,1.01245,1.01295,1.01235,1.0129,1189899999.0
2007-12-12 21:30:00,1.01295,1.01405,1.01285,1.01325,2498200002.0
2007-12-12 21:35:00,1.0133,1.01355,1.01285,1.01325,1895999999.0
2007-12-12 21:40:00,1.01325,1.01335,1.01285,1.01285,1035000001.0
2007-12-12 21:45:00,1.01285,1.01305,1.01275,1.01295,2056100000.0
2007-12-12 21:50:00,1.01295,1.01345,1.0129,1.0132,1442300000.0
2007-12-12 21:55:00,1.0132,1.01335,1.01295,1.01315,2447200000.0
2007-12-12 22:00:00,1.01315,1.01505,1.01305,1.01445,4724000002.0
2007-12-12 22:05:00,1.01445,1.0147,1.0137,1.01385,3270900012.0
2007-12-12 22:10:00,1.01385,1.01475,1.01375,1.01455,3874899992.0
2007-12-12 22:15:00,1.01455,1.01605,1.0142,1.01475,3110399999.0
2007-12-12 22:20:00,1.01475,1.0148,1.01445,1.01465,1541399998.0
2007-12-12 22:25:00,1.01465,1.0147,1.0144,1.01465,584700005.0
2007-12-12 22:30:00,1.01465,1.01515,1.01455,1.01495,1035699998.0
2007-12-12 22:35:00,1.01495,1.01525,1.0145,1.01475,1752400002.0
2007-12-12 22:40:00,1.01485,1.01485,1.0142,1.0142,1181000000.0
2007-12-12 22:45:00,1.0143,1.0145,1.01385,1.01395,1963500004.0
2007-12-12 22:50:00,1.01395,1.01425,1.01325,1.0138,1368100003.0
2007-12-12 22:55:00,1.0138,1.01395,1.013,1.01315,2233700004.0
2007-12-12 23:00:00,1.01315,1.0134,1.01295,1.0131,1164300001.0
2007-12-12 23:05:00,1.01325,1.0134,1.01285,1.01325,675100000.0
2007-12-12 23:10:00,1.01335,1.01375,1.01285,1.01295,2725899998.0
2007-12-12 23:15:00,1.01295,1.01325,1.01285,1.01315,951499999.0
2007-12-12 23:20:00,1.01315,1.01315,1.01255,1.0129,1197300005.0
2007-12-12 23:25:00,1.0129,1.01345,1.0128,1.01325,865200000.0
2007-12-12 23:30:00,1.01325,1.01325,1.0128,1.013,1047099999.0
2007-12-12 23:35:00,1.013,1.013,1.01205,1.01205,1411550008.0
2007-12-12 23:40:00,1.01205,1.0123,1.0117,1.0122,654199999.0
2007-12-12 23:45:00,1.01225,1.01225,1.01155,1.01205,311600001.0
2007-12-12 23:50:00,1.01185,1.0123,1.01155,1.01205,1130600008.0
2007-12-12 23:55:00,1.01205,1.0124,1.0119,1.012,660199998.0
2007-12-13 00:00:00,1.0119,1.0124,1.0119,1.012,546100000.0
2007-12-13 00:05:00,1.01195,1.0128,1.01195,1.0127,1129000000.0
2007-12-13 00:10:00,1.0127,1.013,1.01262,1.01278,157900000.0
2007-12-13 00:15:00,1.0129,1.013,1.0108,1.0108,614099999.0
2007-12-13 00:20:00,1.01042,1.0114,1.01042,1.0107,217000000.0
2007-12-13 00:25:00,1.01105,1.01155,1.0109,1.0112,269500000.0
2007-12-13 00:30:00,1.0109,1.0113,1.0109,1.0112,71600000.0
2007-12-13 00:35:00,1.01135,1.0117,1.01135,1.0117,258300000.0
2007-12-13 00:40:00,1.0115,1.01275,1.0115,1.012,223500000.0
2007-12-13 00:45:00,1.01205,1.0122,1.0117,1.01215,93800000.0
2007-12-13 00:50:00,1.012,1.01245,1.0118,1.01195,123800000.0
2007-12-13 00:55:00,1.012,1.01245,1.0118,1.01245,122000000.0
2007-12-13 01:00:00,1.01245,1.0127,1.012,1.0121,550700000.0
2007-12-13 01:05:00,1.0121,1.0125,1.0119,1.01195,926300000.0
2007-12-13 01:10:00,1.012,1.0124,1.01195,1.01195,2934000000.0
2007-12-13 01:15:00,1.01195,1.012,1.0117,1.0119,958000000.0
2007-12-13 01:20:00,1.01185,1.01205,1.01185,1.01195,32400000.0
2007-12-13 01:25:00,1.01195,1.012,1.0119,1.0119,192300000.0
2007-12-13 01:30:00,1.0119,1.012,1.01185,1.0119,173100000.0
2007-12-13 01:35:00,1.01185,1.01185,1.01145,1.0116,323400000.0
2007-12-13 01:40:00,1.0116,1.0121,1.0115,1.0121,88700000.0
2007-12-13 01:45:00,1.0121,1.0121,1.01145,1.0115,181000000.0
2007-12-13 01:50:00,1.01155,1.012,1.0112,1.0119,642000000.0
2007-12-13 01:55:00,1.0119,1.0119,1.01145,1.0115,201300000.0
2007-12-13 02:00:00,1.01155,1.01215,1.0115,1.01215,245200000.0
2007-12-13 02:05:00,1.01215,1.0123,1.01215,1.0123,205500000.0
2007-12-13 02:10:00,1.0122,1.0123,1.01175,1.01175,174800000.0
2007-12-13 02:15:00,1.0118,1.0118,1.01165,1.01175,133000000.0
2007-12-13 02:20:00,1.01175,1.01255,1.01175,1.0125,602500000.0
2007-12-13 02:25:00,1.01245,1.01265,1.0122,1.01255,338900000.0
2007-12-13 02:30:00,1.01255,1.0126,1.01165,1.012,671800000.0
2007-12-13 02:35:00,1.01195,1.0121,1.01185,1.01205,131500000.0
2007-12-13 02:40:00,1.012,1.01215,1.01185,1.01215,199900000.0
2007-12-13 02:45:00,1.01215,1.0125,1.012,1.0123,414200000.0
2007-12-13 02:50:00,1.0123,1.01295,1.01225,1.01295,451200000.0
2007-12-13 02:55:00,1.01295,1.01295,1.01215,1.0123,471900000.0
2007-12-13 03:00:00,1.0123,1.01265,1.01215,1.0124,3905900000.0
2007-12-13 03:05:00,1.0124,1.0127,1.0124,1.01255,4591200000.0
2007-12-13 03:10:00,1.01255,1.01265,1.012,1.0123,5967500040.0
2007-12-13 03:15:00,1.0122,1.0124,1.0122,1.01235,1317080322.0
2007-12-13 03:20:00,1.0124,1.0128,1.0124,1.01275,270485854.0
2007-12-13 03:25:00,1.0125,1.01255,1.0123,1.01255,326349383.0
2007-12-13 03:30:00,1.01255,1.01255,1.0125,1.01255,55700000.0
2007-12-13 03:35:00,1.0125,1.0126,1.0125,1.01255,55800000.0
2007-12-13 03:40:00,1.01255,1.01255,1.0125,1.01255,47200000.0
2007-12-13 03:45:00,1.01255,1.0128,1.01255,1.01265,61900000.0
2007-12-13 03:50:00,1.0127,1.01305,1.01265,1.01295,136300000.0
2007-12-13 03:55:00,1.01295,1.01305,1.0129,1.01295,114400000.0
2007-12-13 04:00:00,1.01295,1.013,1.0129,1.013,193400000.0
2007-12-13 04:05:00,1.01295,1.013,1.01285,1.01295,219200000.0
2007-12-13 04:10:00,1.01295,1.0131,1.0129,1.01305,200100000.0
2007-12-13 04:15:00,1.01305,1.01315,1.01275,1.0128,161100001.0
2007-12-13 04:20:00,1.0128,1.013,1.01255,1.013,2068899997.0
2007-12-13 04:25:00,1.013,1.013,1.0124,1.0126,4069099999.0
2007-12-13 04:30:00,1.01265,1.0128,1.01245,1.0126,1066400003.0
2007-12-13 04:35:00,1.01265,1.0128,1.01255,1.0127,4707999980.0
2007-12-13 04:40:00,1.0127,1.0135,1.01265,1.0133,1335899988.0
2007-12-13 04:45:00,1.01315,1.01355,1.0125,1.0126,1034800000.0
2007-12-13 04:50:00,1.0126,1.01305,1.01235,1.013,1134699994.0
2007-12-13 04:55:00,1.013,1.013,1.0127,1.01285,1717200000.0
2007-12-13 05:00:00,1.01285,1.013,1.01245,1.0127,263500000.0
2007-12-13 05:05:00,1.0127,1.01275,1.01255,1.01255,79100000.0
2007-12-13 05:10:00,1.01255,1.0127,1.0123,1.0127,224400000.0
2007-12-13 05:15:00,1.0127,1.0127,1.01255,1.0127,70000000.0
2007-12-13 05:20:00,1.01255,1.0127,1.0125,1.0127,96600000.0
2007-12-13 05:25:00,1.01255,1.0127,1.0121,1.0122,288000001.0
2007-12-13 05:30:00,1.0122,1.0123,1.01195,1.01215,298800000.0
2007-12-13 05:35:00,1.01225,1.0129,1.0122,1.01235,363600000.0
2007-12-13 05:40:00,1.01235,1.01235,1.012,1.01215,645900000.0
2007-12-13 05:45:00,1.01215,1.0122,1.0115,1.0116,295700000.0
2007-12-13 05:50:00,1.0116,1.01165,1.01095,1.01095,339300000.0
2007-12-13 05:55:00,1.01095,1.011,1.01095,1.01095,146400000.0
2007-12-13 06:00:00,1.01095,1.01135,1.01095,1.0113,267100000.0
2007-12-13 06:05:00,1.0112,1.01145,1.0111,1.01135,164099998.0
2007-12-13 06:10:00,1.01135,1.0114,1.0111,1.0112,74200000.0
2007-12-13 06:15:00,1.0112,1.01145,1.01095,1.01103,1057599995.0
2007-12-13 06:20:00,1.01145,1.01145,1.01098,1.0113,783999999.0
2007-12-13 06:25:00,1.0112,1.0118,1.0112,1.0113,704500000.0
2007-12-13 06:30:00,1.0113,1.0116,1.01094,1.01125,1039700002.0
2007-12-13 06:35:00,1.01125,1.01166,1.0108,1.0113,690890992.0
2007-12-13 06:40:00,1.01125,1.01145,1.01068,1.01145,597800000.0
2007-12-13 06:45:00,1.0113,1.0116,1.0112,1.01145,88200000.0
2007-12-13 06:50:00,1.01145,1.01155,1.0109,1.01105,189600000.0
2007-12-13 06:55:00,1.01115,1.01205,1.01115,1.01175,546600000.0
2007-12-13 07:00:00,1.01175,1.01195,1.01175,1.01185,244500000.0
2007-12-13 07:05:00,1.012,1.01235,1.0118,1.0119,315899999.0
2007-12-13 07:10:00,1.0119,1.012,1.01175,1.01185,243400000.0
2007-12-13 07:15:00,1.01185,1.0123,1.0112,1.01155,434600000.0
2007-12-13 07:20:00,1.01155,1.0121,1.01145,1.0121,561600007.0
2007-12-13 07:25:00,1.012,1.01205,1.01175,1.0119,424000000.0
2007-12-13 07:30:00,1.0119,1.01205,1.0115,1.01165,876200000.0
2007-12-13 07:35:00,1.01165,1.01205,1.01155,1.01205,460100000.0
2007-12-13 07:40:00,1.01205,1.0127,1.01195,1.012,207800000.0
2007-12-13 07:45:00,1.01195,1.01225,1.0119,1.01225,95800000.0
2007-12-13 07:50:00,1.01225,1.0125,1.012,1.01235,528400000.0
2007-12-13 07:55:00,1.01235,1.01295,1.01225,1.01255,1886300001.0
2007-12-13 08:00:00,1.01255,1.0126,1.01235,1.01235,245500000.0
2007-12-13 08:05:00,1.01215,1.0126,1.01215,1.01235,1498500000.0
2007-12-13 08:10:00,1.01235,1.0126,1.01205,1.01235,1675800000.0
2007-12-13 08:15:00,1.0118,1.01245,1.0118,1.01225,223700000.0
2007-12-13 08:20:00,1.01225,1.0124,1.01175,1.01195,707699997.0
2007-12-13 08:25:00,1.01195,1.0124,1.01195,1.0123,490600002.0
2007-12-13 08:30:00,1.01235,1.01235,1.01207,1.01226,574000000.0
2007-12-13 08:35:00,1.0122,1.01265,1.01209,1.0125,834599999.0
2007-12-13 08:40:00,1.01245,1.0127,1.01245,1.01265,61600000.0
2007-12-13 08:45:00,1.0126,1.01265,1.0117,1.01225,285800000.0
2007-12-13 08:50:00,1.01235,1.0126,1.0121,1.01215,428700000.0
2007-12-13 08:55:00,1.01215,1.0125,1.01215,1.01245,296700000.0
2007-12-13 09:00:00,1.0125,1.01295,1.01165,1.01195,598200001.0
2007-12-13 09:05:00,1.01205,1.01225,1.0116,1.012,477400000.0
2007-12-13 09:10:00,1.012,1.0121,1.012,1.0121,222000000.0
2007-12-13 09:15:00,1.012,1.01245,1.01195,1.01245,360500000.0
2007-12-13 09:20:00,1.01245,1.01265,1.01185,1.01185,779500000.0
2007-12-13 09:25:00,1.01185,1.01185,1.0114,1.01165,833999996.0
2007-12-13 09:30:00,1.01165,1.0125,1.0116,1.01245,893600000.0
2007-12-13 09:35:00,1.01245,1.0126,1.0118,1.01215,490599998.0
2007-12-13 09:40:00,1.0121,1.0124,1.0121,1.0124,435400000.0
2007-12-13 09:45:00,1.0123,1.01245,1.012,1.01205,472700000.0
2007-12-13 09:50:00,1.01205,1.01265,1.01205,1.0122,219800000.0
2007-12-13 09:55:00,1.0122,1.0128,1.0121,1.0125,289000000.0
2007-12-13 10:00:00,1.0124,1.01375,1.0124,1.01375,920240004.0
2007-12-13 10:05:00,1.01375,1.01385,1.01295,1.0131,750800000.0
2007-12-13 10:10:00,1.0131,1.01415,1.01305,1.01365,613450000.0
2007-12-13 10:15:00,1.01365,1.01415,1.0136,1.01415,267300000.0
2007-12-13 10:20:00,1.01415,1.0143,1.01395,1.01425,345400000.0
2007-12-13 10:25:00,1.0141,1.01415,1.01355,1.01395,1021400000.0
2007-12-13 10:30:00,1.01395,1.01405,1.0138,1.01385,285700000.0
2007-12-13 10:35:00,1.01385,1.01385,1.01345,1.01355,225700000.0
2007-12-13 10:40:00,1.0135,1.01365,1.01335,1.0135,264100000.0
2007-12-13 10:45:00,1.0134,1.01355,1.0128,1.0128,700599998.0
2007-12-13 10:50:00,1.0128,1.01295,1.0123,1.0123,980999998.0
2007-12-13 10:55:00,1.01235,1.01265,1.012,1.0126,1707499996.0
2007-12-13 11:00:00,1.01265,1.01295,1.01215,1.0126,767900007.0
2007-12-13 11:05:00,1.0126,1.0128,1.01215,1.01215,350100000.0
2007-12-13 11:10:00,1.01215,1.01215,1.0108,1.01095,593099999.0
2007-12-13 11:15:00,1.01095,1.01135,1.01055,1.01065,315700000.0
2007-12-13 11:20:00,1.0107,1.01075,1.00945,1.01,516799999.0
2007-12-13 11:25:00,1.01,1.0111,1.0094,1.01085,1766600000.0
2007-12-13 11:30:00,1.01095,1.01215,1.01095,1.01135,2474699999.0
2007-12-13 11:35:00,1.0115,1.0136,1.0112,1.0132,1194600000.0
2007-12-13 11:40:00,1.01315,1.01345,1.0125,1.01275,2182799995.0
2007-12-13 11:45:00,1.0128,1.01365,1.01275,1.0134,2873300002.0
2007-12-13 11:50:00,1.0134,1.0135,1.0128,1.013,556900000.0
2007-12-13 11:55:00,1.013,1.01315,1.0128,1.0129,310300000.0
2007-12-13 12:00:00,1.0129,1.0129,1.01205,1.0125,346200000.0
2007-12-13 12:05:00,1.01245,1.0126,1.01185,1.01215,667300000.0
2007-12-13 12:10:00,1.0121,1.01215,1.0111,1.01115,672283686.0
2007-12-13 12:15:00,1.01115,1.01205,1.01115,1.01165,762000000.0
2007-12-13 12:20:00,1.01165,1.0122,1.01165,1.01195,616800000.0
2007-12-13 12:25:00,1.01195,1.01215,1.01195,1.01205,281559775.0
2007-12-13 12:30:00,1.01195,1.01265,1.0119,1.01245,746400000.0
2007-12-13 12:35:00,1.0124,1.0125,1.0115,1.0115,486500000.0
2007-12-13 12:40:00,1.0115,1.01175,1.01125,1.01125,711299997.0
2007-12-13 12:45:00,1.01125,1.0118,1.01115,1.01135,743900000.0
2007-12-13 12:50:00,1.0114,1.01165,1.0114,1.0115,337900000.0
2007-12-13 12:55:00,1.0115,1.0119,1.0115,1.01175,295800000.0
2007-12-13 13:00:00,1.01175,1.0118,1.01135,1.0118,1049100000.0
2007-12-13 13:05:00,1.0118,1.0119,1.01165,1.0119,737000000.0
2007-12-13 13:10:00,1.01185,1.0119,1.01165,1.01165,399100000.0
2007-12-13 13:15:00,1.01165,1.01205,1.01165,1.01175,528900001.0
2007-12-13 13:20:00,1.01175,1.0121,1.0104,1.0121,1837500001.0
2007-12-13 13:25:00,1.0121,1.01325,1.01195,1.0132,990600000.0
2007-12-13 13:30:00,1.01325,1.0133,1.0128,1.01315,451000000.0
2007-12-13 13:35:00,1.01315,1.01345,1.0129,1.0131,649600000.0
2007-12-13 13:40:00,1.0131,1.01395,1.0129,1.0132,700599996.0
2007-12-13 13:45:00,1.0132,1.01405,1.01295,1.0135,594600000.0
2007-12-13 13:50:00,1.0135,1.014,1.0135,1.01385,991400001.0
2007-12-13 13:55:00,1.01395,1.01395,1.01315,1.01375,1876100008.0
2007-12-13 14:00:00,1.0138,1.014,1.01375,1.0138,623700000.0
2007-12-13 14:05:00,1.01385,1.01385,1.01205,1.01275,991050001.0
2007-12-13 14:10:00,1.01275,1.01285,1.01235,1.0126,591900000.0
2007-12-13 14:15:00,1.0126,1.0127,1.0124,1.0125,1001500003.0
2007-12-13 14:20:00,1.0125,1.01255,1.0124,1.0125,372900000.0
2007-12-13 14:25:00,1.01245,1.0125,1.01225,1.0125,211999999.0
2007-12-13 14:30:00,1.0125,1.0132,1.01215,1.0125,1418900029.0
2007-12-13 14:35:00,1.0125,1.0125,1.0118,1.01245,841350000.0
2007-12-13 14:40:00,1.01245,1.0132,1.01225,1.0131,1322600000.0
2007-12-13 14:45:00,1.0131,1.01365,1.01305,1.01365,423700000.0
2007-12-13 14:50:00,1.0137,1.01385,1.01345,1.01355,562400000.0
2007-12-13 14:55:00,1.01355,1.0144,1.01345,1.01435,603300000.0
2007-12-13 15:00:00,1.01435,1.01485,1.0143,1.0147,268500000.0
2007-12-13 15:05:00,1.01475,1.01505,1.0146,1.0148,566200000.0
2007-12-13 15:10:00,1.01485,1.01575,1.0147,1.01555,1102500000.0
2007-12-13 15:15:00,1.0156,1.01595,1.0155,1.0155,1524700001.0
2007-12-13 15:20:00,1.01555,1.01575,1.0154,1.01545,704600000.0
2007-12-13 15:25:00,1.01545,1.0157,1.01525,1.01545,994200000.0
2007-12-13 15:30:00,1.01555,1.0168,1.01515,1.01615,1141600000.0
2007-12-13 15:35:00,1.01615,1.01635,1.01385,1.01495,893800001.0
2007-12-13 15:40:00,1.01485,1.0158,1.01455,1.0146,943900000.0
2007-12-13 15:45:00,1.0146,1.0154,1.01445,1.0147,747700000.0
2007-12-13 15:50:00,1.0147,1.0156,1.0145,1.01545,636400000.0
2007-12-13 15:55:00,1.01545,1.01625,1.0152,1.0156,650599999.0
2007-12-13 16:00:00,1.0156,1.016,1.0154,1.01575,1143900000.0
2007-12-13 16:05:00,1.01575,1.0163,1.01565,1.016,434200000.0
2007-12-13 16:10:00,1.016,1.016,1.0153,1.01565,528099999.0
2007-12-13 16:15:00,1.01565,1.01565,1.015,1.015,719900000.0
2007-12-13 16:20:00,1.015,1.01535,1.0148,1.0148,1170200000.0
2007-12-13 16:25:00,1.01485,1.0149,1.01315,1.01345,2055421156.0
2007-12-13 16:30:00,1.01345,1.01385,1.01335,1.01365,1240600000.0
2007-12-13 16:35:00,1.01365,1.0138,1.01335,1.01375,1060800000.0
2007-12-13 16:40:00,1.01375,1.01425,1.01345,1.014,878700001.0
2007-12-13 16:45:00,1.014,1.01545,1.0139,1.01515,1723500001.0
2007-12-13 16:50:00,1.01515,1.01535,1.0147,1.01515,1092200000.0
2007-12-13 16:55:00,1.01515,1.01585,1.0151,1.01585,1070500000.0
2007-12-13 17:00:00,1.01585,1.01675,1.01535,1.0163,2421499996.0
2007-12-13 17:05:00,1.0163,1.01695,1.01615,1.0165,1013000000.0
2007-12-13 17:10:00,1.0165,1.01655,1.0157,1.0159,529800000.0
2007-12-13 17:15:00,1.0159,1.0159,1.01535,1.0159,957700000.0
2007-12-13 17:20:00,1.0159,1.0163,1.01575,1.01615,1050400001.0
2007-12-13 17:25:00,1.01615,1.01735,1.01585,1.01725,1542200000.0
2007-12-13 17:30:00,1.01735,1.01745,1.016,1.0167,1703800000.0
2007-12-13 17:35:00,1.0167,1.01735,1.0162,1.0169,1748800003.0
2007-12-13 17:40:00,1.0169,1.01725,1.01625,1.01665,1609599999.0
2007-12-13 17:45:00,1.01665,1.0193,1.01655,1.0193,1822000002.0
2007-12-13 17:50:00,1.01925,1.01945,1.01815,1.0184,2214999999.0
2007-12-13 17:55:00,1.0184,1.01895,1.01825,1.0185,2451499998.0
2007-12-13 18:00:00,1.01855,1.01945,1.0185,1.0192,4844300013.0
2007-12-13 18:05:00,1.01925,1.02035,1.01895,1.0191,8138900004.0
2007-12-13 18:10:00,1.0191,1.01965,1.01875,1.01965,6252899998.0
2007-12-13 18:15:00,1.0197,1.02,1.0188,1.0192,4205850009.0
2007-12-13 18:20:00,1.0192,1.02005,1.019,1.0199,3070900000.0
2007-12-13 18:25:00,1.01995,1.02005,1.01925,1.01935,3597700000.0
2007-12-13 18:30:00,1.01935,1.01945,1.01835,1.01855,3191900001.0
2007-12-13 18:35:00,1.01865,1.0216,1.01825,1.0216,4195300001.0
2007-12-13 18:40:00,1.0185,1.0214,1.01845,1.01895,3959000001.0
2007-12-13 18:45:00,1.01895,1.0217,1.01885,1.0217,4428100007.0
2007-12-13 18:50:00,1.01945,1.02095,1.0193,1.02075,5525100001.0
2007-12-13 18:55:00,1.02065,1.02175,1.02035,1.02155,4473078670.0
2007-12-13 19:00:00,1.02155,1.02185,1.0199,1.01995,2937300002.0
2007-12-13 19:05:00,1.01995,1.02045,1.0199,1.02025,2360150000.0
2007-12-13 19:10:00,1.02025,1.02155,1.0202,1.0215,2329400000.0
2007-12-13 19:15:00,1.02155,1.02185,1.02135,1.02165,1812499999.0
2007-12-13 19:20:00,1.02165,1.02175,1.02115,1.0216,3421600005.0
2007-12-13 19:25:00,1.0216,1.02175,1.02145,1.0215,5103600000.0
2007-12-13 19:30:00,1.0215,1.02195,1.02145,1.0216,1536300000.0
2007-12-13 19:35:00,1.0221,1.0221,1.02145,1.0219,3481600019.0
2007-12-13 19:40:00,1.02155,1.0216,1.0213,1.02145,3326000019.0
2007-12-13 19:45:00,1.02145,1.02185,1.0213,1.02185,2480500000.0
2007-12-13 19:50:00,1.02185,1.0225,1.02165,1.02235,3011500000.0
2007-12-13 19:55:00,1.02235,1.02245,1.02175,1.02205,4073000000.0
2007-12-13 20:00:00,1.02205,1.02245,1.02155,1.02195,2242550000.0
2007-12-13 20:05:00,1.02195,1.02275,1.0217,1.0225,2494600001.0
2007-12-13 20:10:00,1.0225,1.0226,1.02225,1.02245,4828100000.0
2007-12-13 20:15:00,1.02245,1.02245,1.0213,1.0215,3086400000.0
2007-12-13 20:20:00,1.0215,1.0227,1.02135,1.0221,2824200000.0
2007-12-13 20:25:00,1.0221,1.0224,1.02185,1.02195,1882600000.0
2007-12-13 20:30:00,1.02195,1.02215,1.0217,1.022,5544300015.0
2007-12-13 20:35:00,1.022,1.0223,1.0211,1.0219,1351400002.0
2007-12-13 20:40:00,1.02195,1.02325,1.0219,1.02315,1295900000.0
2007-12-13 20:45:00,1.02315,1.02325,1.0228,1.02305,1585699999.0
2007-12-13 20:50:00,1.02305,1.0231,1.02215,1.02215,2571900000.0
2007-12-13 20:55:00,1.02215,1.02215,1.0214,1.0216,2212899984.0
2007-12-13 21:00:00,1.02165,1.02165,1.0208,1.0209,1461700000.0
2007-12-13 21:05:00,1.0209,1.02125,1.0205,1.0208,1103200001.0
2007-12-13 21:10:00,1.0209,1.02155,1.0206,1.02095,1903800000.0
2007-12-13 21:15:00,1.02095,1.02115,1.02075,1.02075,3544800000.0
2007-12-13 21:20:00,1.02075,1.02075,1.02015,1.0202,2962000000.0
2007-12-13 21:25:00,1.0203,1.02095,1.0202,1.02065,4546699998.0
2007-12-13 21:30:00,1.02065,1.02075,1.0201,1.02055,4747999993.0
2007-12-13 21:35:00,1.0205,1.02065,1.0201,1.0203,1753900000.0
2007-12-13 21:40:00,1.0203,1.02045,1.02005,1.02015,5180900000.0
2007-12-13 21:45:00,1.02015,1.0204,1.02,1.0203,3425900000.0
2007-12-13 21:50:00,1.02035,1.02065,1.02,1.0206,4284600000.0
2007-12-13 21:55:00,1.0206,1.02095,1.0204,1.02095,2995799999.0
2007-12-13 22:00:00,1.02095,1.02095,1.02035,1.0208,3050500000.0
2007-12-13 22:05:00,1.02085,1.0211,1.0208,1.02085,4877300032.0
2007-12-13 22:10:00,1.02085,1.02085,1.0205,1.0208,2332600002.0
2007-12-13 22:15:00,1.0208,1.02105,1.02025,1.0204,4123600000.0
2007-12-13 22:20:00,1.0204,1.02055,1.02,1.0202,3092399998.0
2007-12-13 22:25:00,1.0202,1.02035,1.0198,1.02025,2447069323.0
2007-12-13 22:30:00,1.02025,1.02035,1.01965,1.01965,2352665375.0
2007-12-13 22:35:00,1.01975,1.021,1.01975,1.0206,7596099996.0
2007-12-13 22:40:00,1.0204,1.0206,1.0204,1.0206,1948700019.0
2007-12-13 22:45:00,1.02015,1.0208,1.0201,1.0206,6142900019.0
2007-12-13 22:50:00,1.02,1.0204,1.0198,1.0204,3490900000.0
2007-12-13 22:55:00,1.02005,1.0206,1.01995,1.02,7667300021.0
2007-12-13 23:00:00,1.02,1.0208,1.01975,1.0208,5678299958.0
2007-12-13 23:05:00,1.02005,1.021,1.01995,1.0209,5140500000.0
2007-12-13 23:10:00,1.02005,1.0202,1.01985,1.02005,4942800000.0
2007-12-13 23:15:00,1.0211,1.0211,1.0199,1.02025,6718700000.0
2007-12-13 23:20:00,1.02055,1.02085,1.02015,1.0205,3640599998.0
2007-12-13 23:25:00,1.02065,1.0207,1.0206,1.0206,1240000000.0
2007-12-13 23:30:00,1.02065,1.02085,1.02035,1.0206,4118400000.0
2007-12-13 23:35:00,1.021,1.021,1.021,1.021,1320900000.0
2007-12-13 23:40:00,1.02085,1.0209,1.02085,1.0209,1320900000.0
2007-12-13 23:45:00,1.0208,1.02095,1.02035,1.02065,2950600000.0
2007-12-13 23:50:00,1.02055,1.0211,1.02035,1.02065,5838899999.0
2007-12-13 23:55:00,1.02065,1.021,1.02045,1.0206,4157900000.0
2007-12-14 00:00:00,1.0206,1.0209,1.02015,1.0206,5508200000.0
2007-12-14 00:05:00,1.0209,1.0211,1.0206,1.021,7535399999.0
2007-12-14 00:10:00,1.0209,1.0213,1.0208,1.0211,5911199999.0
2007-12-14 00:15:00,1.0211,1.0212,1.0206,1.021,5326600000.0
2007-12-14 00:20:00,1.021,1.021,1.0209,1.0209,1365700000.0
2007-12-14 00:25:00,1.0209,1.021,1.0208,1.021,2711500000.0
2007-12-14 00:30:00,1.021,1.0211,1.0206,1.0209,1323600000.0
2007-12-14 00:35:00,1.02095,1.02095,1.02075,1.02085,5522200000.0
2007-12-14 00:40:00,1.02085,1.0211,1.02075,1.0211,6355800000.0
2007-12-14 00:45:00,1.0211,1.0211,1.0192,1.0211,9461700000.0
2007-12-14 00:50:00,1.0193,1.0211,1.0193,1.021,7124300000.0
2007-12-14 00:55:00,1.0211,1.0212,1.02075,1.02075,4729900000.0
2007-12-14 01:00:00,1.02085,1.02115,1.02065,1.021,2642300000.0
2007-12-14 01:05:00,1.0192,1.0212,1.0192,1.0211,4399900000.0
2007-12-14 01:10:00,1.0211,1.02115,1.0185,1.0188,4359200000.0
2007-12-14 01:15:00,1.0211,1.0211,1.0177,1.02045,6306100000.0
2007-12-14 01:20:00,1.02045,1.0205,1.0172,1.01995,4875800000.0
2007-12-14 01:25:00,1.01995,1.02005,1.0194,1.0194,3378700000.0
2007-12-14 01:30:00,1.0194,1.01945,1.0191,1.0193,1867400000.0
2007-12-14 01:35:00,1.0193,1.0193,1.019,1.0191,3188300000.0
2007-12-14 01:40:00,1.019,1.01955,1.019,1.0191,3464000000.0
2007-12-14 01:45:00,1.0191,1.01935,1.01885,1.01935,3653800000.0
2007-12-14 01:50:00,1.0193,1.02005,1.01895,1.0198,5305100000.0
2007-12-14 01:55:00,1.0198,1.0198,1.01935,1.0195,3748300000.0
2007-12-14 02:00:00,1.0195,1.01985,1.01915,1.01915,1550500000.0
2007-12-14 02:05:00,1.01915,1.01925,1.0189,1.01905,2020400000.0
2007-12-14 02:10:00,1.019,1.0191,1.01855,1.0188,1686450000.0
2007-12-14 02:15:00,1.0188,1.01905,1.01755,1.01755,2228000000.0
2007-12-14 02:20:00,1.01755,1.01765,1.0174,1.01755,936800000.0
2007-12-14 02:25:00,1.01755,1.018,1.01755,1.0178,4178900000.0
2007-12-14 02:30:00,1.0196,1.02,1.018,1.0185,1431900000.0
2007-12-14 02:35:00,1.01845,1.0185,1.0179,1.01805,3746400000.0
2007-12-14 02:40:00,1.01805,1.01875,1.01775,1.0185,4952100001.0
2007-12-14 02:45:00,1.0185,1.01995,1.0183,1.01925,6714400001.0
2007-12-14 02:50:00,1.01925,1.0202,1.01885,1.0202,3696100000.0
2007-12-14 02:55:00,1.0202,1.02025,1.0195,1.0198,2517700000.0
2007-12-14 03:00:00,1.0198,1.0198,1.01885,1.0195,5986399915.0
2007-12-14 03:05:00,1.0195,1.0195,1.01915,1.01925,6071700000.0
2007-12-14 03:10:00,1.01925,1.0196,1.0191,1.0194,4471700000.0
2007-12-14 03:15:00,1.0194,1.0196,1.01905,1.01915,6226000001.0
2007-12-14 03:20:00,1.01915,1.0195,1.01905,1.0194,4918800000.0
2007-12-14 03:25:00,1.01945,1.01965,1.01915,1.0195,2598400000.0
2007-12-14 03:30:00,1.0195,1.02025,1.0195,1.02005,2566100000.0
2007-12-14 03:35:00,1.02005,1.0202,1.0196,1.0196,1803400000.0
2007-12-14 03:40:00,1.0196,1.01995,1.01955,1.01995,3123100000.0
2007-12-14 03:45:00,1.01995,1.01995,1.01955,1.01965,3357400000.0
2007-12-14 03:50:00,1.01965,1.01985,1.0194,1.0197,5368200000.0
2007-12-14 03:55:00,1.0197,1.0198,1.0194,1.0197,1756800000.0
2007-12-14 04:00:00,1.0197,1.01985,1.0193,1.0193,3462900000.0
2007-12-14 04:05:00,1.0182,1.0184,1.0182,1.0184,1183200000.0
2007-12-14 04:10:00,1.0196,1.0197,1.0192,1.01955,1197900000.0
2007-12-14 04:15:00,1.01955,1.01975,1.0193,1.0195,1622100000.0
2007-12-14 04:20:00,1.0195,1.0195,1.0183,1.01915,2717000000.0
2007-12-14 04:25:00,1.01915,1.0192,1.0182,1.0183,5244200003.0
2007-12-14 04:30:00,1.0187,1.01885,1.018,1.0181,7639000003.0
2007-12-14 04:35:00,1.0181,1.0181,1.0177,1.01805,8257700000.0
2007-12-14 04:40:00,1.01805,1.0181,1.0175,1.0175,5228000000.0
2007-12-14 04:45:00,1.0175,1.018,1.01735,1.018,4559600000.0
2007-12-14 04:50:00,1.018,1.018,1.01775,1.01795,3204200000.0
2007-12-14 04:55:00,1.01795,1.0182,1.01785,1.01815,2972200000.0
2007-12-14 05:00:00,1.0183,1.0186,1.0179,1.01845,2893100000.0
2007-12-14 05:05:00,1.01845,1.0185,1.0181,1.01825,2289300000.0
2007-12-14 05:10:00,1.01825,1.0185,1.01815,1.01825,2159600000.0
2007-12-14 05:15:00,1.01825,1.0186,1.01815,1.01845,3797600000.0
2007-12-14 05:20:00,1.01845,1.0186,1.01825,1.01845,2659000000.0
2007-12-14 05:25:00,1.01845,1.01845,1.0183,1.01845,926200000.0
2007-12-14 05:30:00,1.01845,1.0185,1.01785,1.01825,3237400000.0
2007-12-14 05:35:00,1.01825,1.019,1.01755,1.0178,2294300000.0
2007-12-14 05:40:00,1.0178,1.0181,1.01775,1.0181,2618900000.0
2007-12-14 05:45:00,1.0181,1.0181,1.01746,1.0179,4072300001.0
2007-12-14 05:50:00,1.0179,1.01805,1.01755,1.01805,3107900000.0
2007-12-14 05:55:00,1.01805,1.0182,1.0179,1.0182,3600900000.0
2007-12-14 06:00:00,1.0182,1.01845,1.018,1.01845,1814700000.0
2007-12-14 06:05:00,1.01845,1.0185,1.01795,1.0183,2171300000.0
2007-12-14 06:10:00,1.0183,1.0183,1.0179,1.0182,6661600003.0
2007-12-14 06:15:00,1.0182,1.0184,1.01761,1.01835,4874599998.0
2007-12-14 06:20:00,1.01835,1.01835,1.01788,1.0183,3162699996.0
2007-12-14 06:25:00,1.0181,1.0185,1.0181,1.0183,5895600000.0
2007-12-14 06:30:00,1.0183,1.0191,1.0182,1.019,4124300012.0
2007-12-14 06:35:00,1.019,1.019,1.01875,1.01885,4695900000.0
2007-12-14 06:40:00,1.01885,1.0192,1.01885,1.019,3333100000.0
2007-12-14 06:45:00,1.01925,1.01925,1.018,1.01905,8799299966.0
2007-12-14 06:50:00,1.01905,1.0193,1.01895,1.0191,9493800000.0
2007-12-14 06:55:00,1.0191,1.01935,1.018,1.0191,2962000000.0
2007-12-14 07:00:00,1.0191,1.0195,1.0179,1.01835,5930800000.0
2007-12-14 07:05:00,1.01835,1.0189,1.018,1.018,4310300000.0
2007-12-14 07:10:00,1.01825,1.01825,1.0175,1.0176,6869600000.0
2007-12-14 07:15:00,1.0183,1.0183,1.0175,1.0175,4911500000.0
2007-12-14 07:20:00,1.0182,1.0183,1.0175,1.0176,5475600000.0
2007-12-14 07:25:00,1.018,1.01815,1.01755,1.0177,7620000000.0
2007-12-14 07:30:00,1.018,1.018,1.0177,1.018,7341900000.0
2007-12-14 07:35:00,1.0178,1.018,1.0176,1.0176,5811600003.0
2007-12-14 07:40:00,1.018,1.018,1.0178,1.0179,2891200000.0
2007-12-14 07:45:00,1.0177,1.018,1.0174,1.0178,5788900000.0
2007-12-14 07:50:00,1.0178,1.01815,1.0178,1.01785,3732400000.0
2007-12-14 07:55:00,1.0181,1.0184,1.0178,1.0181,5032100000.0
2007-12-14 08:00:00,1.0181,1.01815,1.01785,1.01785,3252000000.0
2007-12-14 08:05:00,1.01785,1.01815,1.0178,1.0181,4709000000.0
2007-12-14 08:10:00,1.0181,1.0182,1.01765,1.0177,3408000000.0
2007-12-14 08:15:00,1.0177,1.0177,1.0174,1.0175,5261300000.0
2007-12-14 08:20:00,1.0175,1.01775,1.0175,1.0177,2954200000.0
2007-12-14 08:25:00,1.0177,1.01785,1.0175,1.0177,5163600000.0
2007-12-14 08:30:00,1.0177,1.0178,1.0175,1.0175,6050000000.0
2007-12-14 08:35:00,1.0175,1.0181,1.0175,1.01775,2029600000.0
2007-12-14 08:40:00,1.01775,1.019,1.01765,1.0188,4311800000.0
2007-12-14 08:45:00,1.0174,1.01775,1.01735,1.01745,4377200000.0
2007-12-14 08:50:00,1.01745,1.01745,1.017,1.0174,1329100000.0
2007-12-14 08:55:00,1.0174,1.018,1.017,1.0172,5092800000.0
2007-12-14 09:00:00,1.0172,1.0179,1.017,1.0179,8251500000.0
2007-12-14 09:05:00,1.0179,1.0182,1.01765,1.0177,3166099998.0
2007-12-14 09:10:00,1.0176,1.0181,1.017,1.0171,8944000000.0
2007-12-14 09:15:00,1.0172,1.0182,1.017,1.01815,8221100000.0
2007-12-14 09:20:00,1.01815,1.01845,1.01765,1.0184,5789800000.0
2007-12-14 09:25:00,1.01845,1.01895,1.0184,1.0189,3946199940.0
2007-12-14 09:30:00,1.01885,1.019,1.0186,1.0189,2328400012.0
2007-12-14 09:35:00,1.0189,1.0191,1.018,1.0183,3074700000.0
2007-12-14 09:40:00,1.0183,1.01905,1.01815,1.01855,3976800000.0
2007-12-14 09:45:00,1.0174,1.0188,1.0172,1.0187,7038600114.0
2007-12-14 09:50:00,1.0187,1.0188,1.01845,1.01845,4758856350.0
2007-12-14 09:55:00,1.01845,1.01855,1.0178,1.01825,3034000000.0
2007-12-14 10:00:00,1.01825,1.0183,1.01695,1.01715,2170100000.0
2007-12-14 10:05:00,1.01715,1.01745,1.017,1.01745,2755099983.0
2007-12-14 10:10:00,1.01745,1.0178,1.01705,1.0171,2647100000.0
2007-12-14 10:15:00,1.0171,1.0176,1.017,1.01715,5012500003.0
2007-12-14 10:20:00,1.01715,1.01775,1.0171,1.01745,1900349954.0
2007-12-14 10:25:00,1.01745,1.01765,1.01735,1.0175,1344300000.0
2007-12-14 10:30:00,1.0175,1.0184,1.01745,1.0184,2030300000.0
2007-12-14 10:35:00,1.0184,1.0184,1.01735,1.0175,4455900001.0
2007-12-14 10:40:00,1.0175,1.0182,1.0174,1.0176,3035500004.0
2007-12-14 10:45:00,1.0176,1.0176,1.01715,1.0172,2935900000.0
2007-12-14 10:50:00,1.0172,1.01735,1.0171,1.01725,1930500000.0
2007-12-14 10:55:00,1.01725,1.01725,1.01695,1.01695,1970300000.0
2007-12-14 11:00:00,1.01695,1.01735,1.01695,1.0173,2687700000.0
2007-12-14 11:05:00,1.0173,1.01775,1.01725,1.01765,2627653408.0
2007-12-14 11:10:00,1.01765,1.0179,1.01755,1.0177,1660199999.0
2007-12-14 11:15:00,1.0177,1.018,1.01645,1.0166,2043900000.0
2007-12-14 11:20:00,1.0166,1.0183,1.01575,1.016,4193800000.0
2007-12-14 11:25:00,1.016,1.01655,1.01585,1.01645,3141399999.0
2007-12-14 11:30:00,1.01645,1.01675,1.0162,1.0167,4665299996.0
2007-12-14 11:35:00,1.0167,1.01765,1.01655,1.0173,7038800011.0
2007-12-14 11:40:00,1.0173,1.0179,1.0173,1.01785,5177700000.0
2007-12-14 11:45:00,1.01785,1.019,1.0178,1.0183,4626000049.0
2007-12-14 11:50:00,1.0183,1.01835,1.01765,1.01815,3832400000.0
2007-12-14 11:55:00,1.01815,1.0186,1.01775,1.0181,1095700000.0
2007-12-14 12:00:00,1.0181,1.0186,1.01795,1.01845,4892099972.0
2007-12-14 12:05:00,1.01845,1.0185,1.01815,1.01825,2937900000.0
2007-12-14 12:10:00,1.0183,1.01845,1.0181,1.01835,3331200000.0
2007-12-14 12:15:00,1.01835,1.0186,1.01795,1.01795,2242200000.0
2007-12-14 12:20:00,1.01795,1.0184,1.0178,1.0184,2562500000.0
2007-12-14 12:25:00,1.0184,1.0191,1.0182,1.01875,5895399998.0
2007-12-14 12:30:00,1.01865,1.01875,1.0181,1.0184,5428899988.0
2007-12-14 12:35:00,1.0184,1.02025,1.0184,1.01975,3997299990.0
2007-12-14 12:40:00,1.01975,1.0227,1.01955,1.01995,1889199989.0
2007-12-14 12:45:00,1.01995,1.02015,1.0198,1.01985,2426700019.0
2007-12-14 12:50:00,1.01985,1.02075,1.0196,1.02065,5183400034.0
2007-12-14 12:55:00,1.02065,1.0207,1.0198,1.01985,3950100000.0
2007-12-14 13:00:00,1.01985,1.02015,1.0195,1.02,4235700010.0
2007-12-14 13:05:00,1.02,1.0208,1.01995,1.02015,2234200000.0
2007-12-14 13:10:00,1.02015,1.02055,1.0192,1.02035,7409600025.0
2007-12-14 13:15:00,1.02015,1.02115,1.02015,1.0208,2576599999.0
2007-12-14 13:20:00,1.02075,1.02125,1.02035,1.02095,5660199992.0
2007-12-14 13:25:00,1.02095,1.0217,1.02085,1.02165,2717300000.0
2007-12-14 13:30:00,1.02165,1.02195,1.02125,1.0217,3035400000.0
2007-12-14 13:35:00,1.0217,1.02315,1.02145,1.02315,2372200000.0
2007-12-14 13:40:00,1.02315,1.02315,1.0224,1.02245,2436800000.0
2007-12-14 13:45:00,1.02245,1.02265,1.02115,1.02205,3496500000.0
2007-12-14 13:50:00,1.02205,1.02205,1.0185,1.0197,3578563100.0
2007-12-14 13:55:00,1.0197,1.02025,1.0191,1.01965,2401000000.0
2007-12-14 14:00:00,1.01965,1.02015,1.01805,1.0188,2758500000.0
2007-12-14 14:05:00,1.0188,1.019,1.01855,1.0187,2791800000.0
2007-12-14 14:10:00,1.0187,1.0195,1.0186,1.0194,1732600000.0
2007-12-14 14:15:00,1.0194,1.02095,1.0191,1.0208,1057700000.0
2007-12-14 14:20:00,1.0208,1.02165,1.02055,1.02155,1786900000.0
2007-12-14 14:25:00,1.02155,1.022,1.02145,1.02175,2911700000.0
2007-12-14 14:30:00,1.02175,1.02205,1.02145,1.0215,1549900000.0
2007-12-14 14:35:00,1.0215,1.02185,1.02125,1.0218,1465800000.0
2007-12-14 14:40:00,1.0218,1.0236,1.0215,1.02325,2663500000.0
2007-12-14 14:45:00,1.02325,1.02455,1.0232,1.02365,1123100000.0
2007-12-14 14:50:00,1.02365,1.02375,1.0234,1.0235,1581900000.0
2007-12-14 14:55:00,1.0235,1.02385,1.02335,1.0235,2497700000.0
2007-12-14 15:00:00,1.02355,1.0238,1.0234,1.0237,2887900000.0
2007-12-14 15:05:00,1.02375,1.02385,1.0233,1.0234,1937600000.0
2007-12-14 15:10:00,1.0234,1.02365,1.02325,1.0234,2115700000.0
2007-12-14 15:15:00,1.0234,1.02355,1.02265,1.0232,2125100000.0
2007-12-14 15:20:00,1.0232,1.0233,1.0227,1.02285,1666100000.0
2007-12-14 15:25:00,1.02285,1.02345,1.02275,1.02335,1163200000.0
2007-12-14 15:30:00,1.02335,1.02485,1.02335,1.0242,1232200001.0
2007-12-14 15:35:00,1.02415,1.02465,1.02335,1.02335,979732000.0
2007-12-14 15:40:00,1.02335,1.0237,1.02215,1.0227,1050800001.0
2007-12-14 15:45:00,1.0227,1.0232,1.0219,1.02285,868413688.0
2007-12-14 15:50:00,1.02285,1.02345,1.02285,1.02285,772100000.0
2007-12-14 15:55:00,1.02285,1.02325,1.0228,1.0231,422600000.0
2007-12-14 16:00:00,1.0231,1.0231,1.02095,1.0215,956500001.0
2007-12-14 16:05:00,1.02145,1.02205,1.02115,1.0215,734200000.0
2007-12-14 16:10:00,1.02155,1.02245,1.0214,1.02155,811411738.0
2007-12-14 16:15:00,1.02155,1.0226,1.02155,1.02205,615500000.0
2007-12-14 16:20:00,1.02205,1.0221,1.02155,1.02175,398300000.0
2007-12-14 16:25:00,1.0217,1.02215,1.0216,1.02185,821899995.0
2007-12-14 16:30:00,1.02185,1.02235,1.02165,1.02215,957400000.0
2007-12-14 16:35:00,1.02215,1.02235,1.0217,1.0222,635900000.0
2007-12-14 16:40:00,1.0222,1.02235,1.02175,1.02205,639300000.0
2007-12-14 16:45:00,1.02205,1.02275,1.022,1.0225,784200000.0
2007-12-14 16:50:00,1.0225,1.0225,1.0213,1.02155,1008400000.0
2007-12-14 16:55:00,1.02155,1.02185,1.0211,1.02175,989900000.0
2007-12-14 17:00:00,1.02185,1.02185,1.02135,1.0215,536420951.0
2007-12-14 17:05:00,1.0215,1.0215,1.0194,1.01985,1495700005.0
2007-12-14 17:10:00,1.0198,1.01985,1.0189,1.0192,1283900000.0
2007-12-14 17:15:00,1.0192,1.01975,1.0191,1.0195,1127300000.0
2007-12-14 17:20:00,1.0195,1.0197,1.01865,1.0196,809250000.0
2007-12-14 17:25:00,1.01955,1.02005,1.0195,1.0199,937100000.0
2007-12-14 17:30:00,1.0199,1.02005,1.019,1.0195,912700000.0
2007-12-14 17:35:00,1.0195,1.0195,1.0192,1.01945,354250000.0
2007-12-14 17:40:00,1.01945,1.0196,1.01915,1.01935,312000001.0
2007-12-14 17:45:00,1.01935,1.01965,1.0191,1.01955,701000000.0
2007-12-14 17:50:00,1.01955,1.01995,1.0192,1.01935,810599999.0
2007-12-14 17:55:00,1.01935,1.0194,1.0173,1.01765,2393700002.0
2007-12-14 18:00:00,1.01765,1.01805,1.0172,1.01805,519100001.0
2007-12-14 18:05:00,1.01805,1.01805,1.01695,1.01725,1562000003.0
2007-12-14 18:10:00,1.01715,1.01725,1.0164,1.0171,1335433432.0
2007-12-14 18:15:00,1.0171,1.01735,1.0169,1.017,723200001.0
2007-12-14 18:20:00,1.017,1.017,1.01605,1.01665,742999999.0
2007-12-14 18:25:00,1.0167,1.01705,1.0138,1.014,1393700000.0
2007-12-14 18:30:00,1.014,1.01415,1.01275,1.0133,1642200001.0
2007-12-14 18:35:00,1.0133,1.01355,1.0128,1.01345,1173600000.0
2007-12-14 18:40:00,1.01355,1.01435,1.01345,1.0141,1759300000.0
2007-12-14 18:45:00,1.0141,1.01465,1.01395,1.0142,1254100000.0
2007-12-14 18:50:00,1.0142,1.0142,1.013,1.01365,1217800000.0
2007-12-14 18:55:00,1.01365,1.0138,1.0132,1.0135,934500001.0
2007-12-14 19:00:00,1.0135,1.0146,1.0135,1.0145,955150000.0
2007-12-14 19:05:00,1.0145,1.0149,1.0142,1.0145,1007299998.0
2007-12-14 19:10:00,1.0145,1.0146,1.0139,1.01445,1185650000.0
2007-12-14 19:15:00,1.01445,1.01525,1.01435,1.0148,617600000.0
2007-12-14 19:20:00,1.01485,1.01545,1.01465,1.01525,1480200000.0
2007-12-14 19:25:00,1.01525,1.01555,1.01515,1.01525,685500000.0
2007-12-14 19:30:00,1.0152,1.01535,1.01475,1.015,768100000.0
2007-12-14 19:35:00,1.015,1.0154,1.01495,1.01515,900400001.0
2007-12-14 19:40:00,1.0152,1.0152,1.0149,1.01495,280800000.0
2007-12-14 19:45:00,1.01475,1.01555,1.01475,1.01545,772300006.0
2007-12-14 19:50:00,1.0155,1.0164,1.01525,1.0154,700400000.0
2007-12-14 19:55:00,1.0153,1.0158,1.01505,1.0158,806699999.0
2007-12-14 20:00:00,1.0158,1.016,1.0155,1.01585,366100000.0
2007-12-14 20:05:00,1.0158,1.0158,1.01495,1.01495,763400000.0
2007-12-14 20:10:00,1.01495,1.0151,1.01475,1.0148,394500000.0
2007-12-14 20:15:00,1.0148,1.0156,1.01465,1.01515,1194300001.0
2007-12-14 20:20:00,1.0151,1.01525,1.01485,1.01505,762500001.0
2007-12-14 20:25:00,1.01505,1.0151,1.0147,1.01505,541200000.0
2007-12-14 20:30:00,1.01505,1.01535,1.015,1.01535,1201899999.0
2007-12-14 20:35:00,1.01535,1.0157,1.01535,1.01545,614468550.0
2007-12-14 20:40:00,1.01545,1.016,1.01545,1.0158,766900000.0
2007-12-14 20:45:00,1.01575,1.01625,1.01575,1.016,273600000.0
2007-12-14 20:50:00,1.016,1.01625,1.01555,1.01615,644700001.0
2007-12-14 20:55:00,1.0161,1.01655,1.0158,1.0165,477099998.0
2007-12-14 21:00:00,1.0165,1.01785,1.0165,1.01755,1169600000.0
2007-12-14 21:05:00,1.01755,1.0189,1.01745,1.01875,665200000.0
2007-12-14 21:10:00,1.01875,1.01875,1.01815,1.01845,964300000.0
2007-12-14 21:15:00,1.0184,1.0185,1.01825,1.0184,655400001.0
2007-12-14 21:20:00,1.0184,1.0189,1.0184,1.01865,509300000.0
2007-12-14 21:25:00,1.01865,1.0188,1.0184,1.0185,733200000.0
2007-12-14 21:30:00,1.0185,1.0185,1.0183,1.0183,357200000.0
2007-12-14 21:35:00,1.0183,1.0183,1.0176,1.01775,1377519993.0
2007-12-14 21:40:00,1.01775,1.01835,1.01755,1.0182,555100000.0
2007-12-14 21:45:00,1.0182,1.0184,1.01785,1.0184,433900000.0
2007-12-14 21:50:00,1.0184,1.01855,1.0181,1.0182,767800000.0
2007-12-14 21:55:00,1.0182,1.0187,1.018,1.01865,653600000.0
2007-12-14 22:00:00,1.01865,1.0191,1.01855,1.0191,335700000.0
2007-12-14 22:05:00,1.0191,1.01945,1.019,1.01935,456400000.0
2007-12-14 22:10:00,1.01935,1.01935,1.01775,1.01825,778500000.0
2007-12-14 22:15:00,1.01825,1.01915,1.01815,1.0186,531500000.0
2007-12-14 22:20:00,1.0186,1.0188,1.01855,1.0188,223000000.0
2007-12-14 22:25:00,1.0188,1.0189,1.0187,1.0188,158900000.0
2007-12-14 22:30:00,1.0188,1.0193,1.01865,1.019,378700000.0
2007-12-14 22:35:00,1.019,1.0194,1.01855,1.0187,427500000.0
2007-12-14 22:40:00,1.0187,1.0187,1.01805,1.01825,537000000.0
2007-12-14 22:45:00,1.01825,1.0183,1.01785,1.0181,235700000.0
2007-12-14 22:50:00,1.0181,1.01815,1.01735,1.0174,364700000.0
2007-12-14 22:55:00,1.0174,1.01745,1.0166,1.0168,2412900002.0
2007-12-14 23:00:00,1.0168,1.01724,1.01652,1.0169,1512900001.0
2007-12-14 23:05:00,1.01697,1.01766,1.01679,1.01679,1201200001.0
2007-12-14 23:10:00,1.01665,1.01723,1.01663,1.01686,965800000.0
2007-12-14 23:15:00,1.01693,1.01707,1.0166,1.01667,1138499997.0
2007-12-14 23:20:00,1.01668,1.01685,1.016,1.016,485400002.0
2007-12-14 23:25:00,1.0162,1.01659,1.01609,1.0165,199000002.0
2007-12-14 23:30:00,1.01648,1.01695,1.01638,1.01644,531000001.0
2007-12-14 23:35:00,1.01638,1.01665,1.01604,1.01607,364601999.0
2007-12-14 23:40:00,1.01624,1.01655,1.01611,1.01623,238700000.0
2007-12-14 23:45:00,1.01623,1.01641,1.01595,1.01623,154700000.0
2007-12-14 23:50:00,1.01623,1.01673,1.01607,1.01641,295202001.0
2007-12-14 23:55:00,1.01621,1.01687,1.01611,1.01644,548002003.0
2007-12-17 00:00:00,1.0178,1.0187,1.0178,1.0181,82200000.0
2007-12-17 00:05:00,1.018,1.0181,1.0178,1.0178,82200000.0
2007-12-17 00:10:00,1.0179,1.0183,1.0179,1.0181,123300000.0
2007-12-17 00:15:00,1.0183,1.0188,1.0181,1.0183,123300000.0
2007-12-17 00:20:00,1.0184,1.0186,1.0184,1.0185,82200000.0
2007-12-17 00:25:00,1.0186,1.0188,1.0184,1.0187,164400000.0
2007-12-17 00:30:00,1.0186,1.0188,1.0175,1.0176,205500000.0
2007-12-17 00:35:00,1.0177,1.0181,1.0176,1.0181,164400000.0
2007-12-17 00:40:00,1.018,1.0182,1.0179,1.0181,41100000.0
2007-12-17 00:45:00,1.018,1.0182,1.018,1.0182,82200000.0
2007-12-17 00:50:00,1.0181,1.0183,1.0181,1.0182,82200000.0
2007-12-17 00:55:00,1.0181,1.0181,1.0181,1.0181,41100000.0
2007-12-17 01:00:00,1.0183,1.0183,1.0181,1.0182,205500000.0
2007-12-17 01:10:00,1.0183,1.0185,1.0183,1.0183,123300000.0
2007-12-17 01:15:00,1.0185,1.0186,1.0183,1.0185,164400000.0
2007-12-17 01:20:00,1.0183,1.0185,1.0183,1.0183,123300000.0
2007-12-17 01:25:00,1.0184,1.0188,1.0183,1.0187,205500000.0
2007-12-17 01:30:00,1.0183,1.0185,1.0181,1.0185,82200000.0
2007-12-17 01:35:00,1.0183,1.0183,1.0183,1.0183,41100000.0
2007-12-17 01:40:00,1.0185,1.0186,1.0183,1.0185,164400000.0
2007-12-17 01:45:00,1.0183,1.0185,1.0183,1.0183,164400000.0
2007-12-17 01:50:00,1.0184,1.0184,1.0181,1.0181,164400000.0
2007-12-17 01:55:00,1.0182,1.0183,1.0179,1.0179,164400000.0
2007-12-17 02:00:00,1.0182,1.0184,1.018,1.0182,284400000.0
2007-12-17 02:05:00,1.01825,1.0183,1.0182,1.0183,411100000.0
2007-12-17 02:10:00,1.0183,1.01855,1.0182,1.01845,282100000.0
2007-12-17 02:15:00,1.0184,1.0187,1.0184,1.0187,132100000.0
2007-12-17 02:20:00,1.0187,1.0187,1.01834,1.0185,151000000.0
2007-12-17 02:25:00,1.01845,1.0189,1.01835,1.0186,857000000.0
2007-12-17 02:30:00,1.0186,1.0188,1.0183,1.0185,264200000.0
2007-12-17 02:35:00,1.01845,1.01855,1.01815,1.01855,220300001.0
2007-12-17 02:40:00,1.0185,1.01855,1.01845,1.0185,279500000.0
2007-12-17 02:45:00,1.0185,1.0186,1.0183,1.0184,251200000.0
2007-12-17 02:50:00,1.01835,1.01845,1.0181,1.01825,160100000.0
2007-12-17 02:55:00,1.0183,1.01835,1.01805,1.01805,185400000.0
2007-12-17 03:00:00,1.0181,1.0181,1.01715,1.01735,671200000.0
2007-12-17 03:05:00,1.01735,1.0174,1.017,1.01735,447900000.0
2007-12-17 03:10:00,1.01735,1.01735,1.01715,1.01725,121300000.0
2007-12-17 03:15:00,1.0173,1.01735,1.01705,1.01735,105800000.0
2007-12-17 03:20:00,1.01715,1.01735,1.0171,1.01725,54500000.0
2007-12-17 03:25:00,1.0172,1.0172,1.0157,1.01575,1545000000.0
2007-12-17 03:30:00,1.01575,1.01665,1.0157,1.0165,871100000.0
2007-12-17 03:35:00,1.0165,1.01685,1.01645,1.0167,628200000.0
2007-12-17 03:40:00,1.0167,1.0169,1.0162,1.01685,286200000.0
2007-12-17 03:45:00,1.01665,1.0173,1.0166,1.01675,572500000.0
2007-12-17 03:50:00,1.017,1.0173,1.0167,1.01675,1313200000.0
2007-12-17 03:55:00,1.01675,1.0168,1.0159,1.01615,648699999.0
2007-12-17 04:00:00,1.01615,1.01675,1.01615,1.01675,363700000.0
2007-12-17 04:05:00,1.01675,1.0168,1.01665,1.0168,132200000.0
2007-12-17 04:10:00,1.0168,1.01715,1.01665,1.01705,824900000.0
2007-12-17 04:15:00,1.01705,1.0171,1.01595,1.01625,951999999.0
2007-12-17 04:20:00,1.01625,1.0163,1.01615,1.0163,544799986.0
2007-12-17 04:25:00,1.01625,1.0169,1.01625,1.01675,815599997.0
2007-12-17 04:30:00,1.0167,1.017,1.01645,1.0169,736600000.0
2007-12-17 04:35:00,1.01685,1.0169,1.0167,1.01675,324500000.0
2007-12-17 04:40:00,1.0166,1.01675,1.016,1.0162,540700000.0
2007-12-17 04:45:00,1.0162,1.0162,1.01595,1.01595,677400007.0
2007-12-17 04:50:00,1.01595,1.016,1.01595,1.016,162800001.0
2007-12-17 04:55:00,1.01595,1.016,1.01585,1.01595,97200000.0
2007-12-17 05:00:00,1.01595,1.016,1.01585,1.016,424399997.0
2007-12-17 05:05:00,1.01595,1.016,1.01585,1.01595,648299998.0
2007-12-17 05:10:00,1.01595,1.016,1.01585,1.016,500200011.0
2007-12-17 05:15:00,1.016,1.016,1.01558,1.016,213200000.0
2007-12-17 05:20:00,1.0162,1.0164,1.01615,1.01625,98200000.0
2007-12-17 05:25:00,1.01598,1.01625,1.01581,1.0162,1761799995.0
2007-12-17 05:30:00,1.01595,1.0163,1.01592,1.01615,605900000.0
2007-12-17 05:35:00,1.0161,1.01615,1.0159,1.016,577899999.0
2007-12-17 05:40:00,1.0161,1.01615,1.016,1.016,53700000.0
2007-12-17 05:45:00,1.016,1.0161,1.01595,1.016,78900000.0
2007-12-17 05:50:00,1.016,1.0162,1.01591,1.01615,315000000.0
2007-12-17 05:55:00,1.01615,1.0162,1.0159,1.0161,883600003.0
2007-12-17 06:00:00,1.01604,1.0162,1.01567,1.01615,2208500005.0
2007-12-17 06:05:00,1.01607,1.0163,1.016,1.01605,1045599991.0
2007-12-17 06:10:00,1.016,1.0165,1.016,1.0161,501600000.0
2007-12-17 06:15:00,1.0163,1.01645,1.01563,1.01605,836200000.0
2007-12-17 06:20:00,1.01605,1.01605,1.0149,1.01505,497400000.0
2007-12-17 06:25:00,1.01505,1.0158,1.0147,1.0153,691900000.0
2007-12-17 06:30:00,1.0153,1.01645,1.0146,1.01615,1401300000.0
2007-12-17 06:35:00,1.01615,1.0162,1.01595,1.01605,137700000.0
2007-12-17 06:40:00,1.01605,1.0161,1.0157,1.0158,236300000.0
2007-12-17 06:45:00,1.0158,1.01585,1.0157,1.01575,256400000.0
2007-12-17 06:50:00,1.01575,1.01625,1.01575,1.01605,94400000.0
2007-12-17 06:55:00,1.01605,1.01625,1.016,1.0161,85500000.0
2007-12-17 07:00:00,1.0161,1.01625,1.01595,1.01625,210400000.0
2007-12-17 07:05:00,1.01625,1.01625,1.01568,1.0159,561899999.0
2007-12-17 07:10:00,1.0159,1.0162,1.0159,1.0162,270500000.0
2007-12-17 07:15:00,1.0162,1.0172,1.01615,1.01675,613000000.0
2007-12-17 07:20:00,1.01665,1.01665,1.01625,1.0165,309200000.0
2007-12-17 07:25:00,1.0165,1.0167,1.0164,1.0165,287000000.0
2007-12-17 07:30:00,1.01645,1.01685,1.0164,1.01645,68200000.0
2007-12-17 07:35:00,1.01645,1.0166,1.01635,1.0165,340600000.0
2007-12-17 07:40:00,1.01645,1.0167,1.0164,1.01655,139300000.0
2007-12-17 07:45:00,1.0166,1.0168,1.01645,1.0165,353200000.0
2007-12-17 07:50:00,1.0165,1.0169,1.01645,1.01665,377600000.0
2007-12-17 07:55:00,1.0167,1.017,1.0164,1.0166,326500000.0
2007-12-17 08:00:00,1.0166,1.0172,1.01655,1.0172,277500000.0
2007-12-17 08:05:00,1.0171,1.0184,1.0171,1.0184,569500000.0
2007-12-17 08:10:00,1.01845,1.0186,1.0175,1.01785,785900000.0
2007-12-17 08:15:00,1.01785,1.0185,1.01725,1.0184,705600000.0
2007-12-17 08:20:00,1.0186,1.01865,1.01745,1.01755,1143100000.0
2007-12-17 08:25:00,1.0178,1.01805,1.0172,1.0176,336200000.0
2007-12-17 08:30:00,1.0178,1.0181,1.0172,1.0178,1081400000.0
2007-12-17 08:35:00,1.01785,1.0181,1.01785,1.01797,382800000.0
2007-12-17 08:40:00,1.0181,1.0181,1.01715,1.01715,365100000.0
2007-12-17 08:45:00,1.01715,1.01735,1.0159,1.01615,250300000.0
2007-12-17 08:50:00,1.016,1.01675,1.01525,1.0167,646120000.0
2007-12-17 08:55:00,1.01675,1.01795,1.01585,1.01755,620399999.0
2007-12-17 09:00:00,1.01755,1.01785,1.01745,1.01785,263300000.0
2007-12-17 09:05:00,1.01785,1.01805,1.0178,1.0178,155100000.0
2007-12-17 09:10:00,1.0178,1.01805,1.01775,1.0179,345100000.0
2007-12-17 09:15:00,1.0178,1.0181,1.0178,1.0181,215500000.0
2007-12-17 09:20:00,1.01815,1.0183,1.01795,1.018,363100000.0
2007-12-17 09:25:00,1.018,1.01805,1.01755,1.01765,473999999.0
2007-12-17 09:30:00,1.01765,1.01775,1.01745,1.01745,259210692.0
2007-12-17 09:35:00,1.01745,1.01745,1.0171,1.0173,445200000.0
2007-12-17 09:40:00,1.01725,1.01735,1.01715,1.0173,363100000.0
2007-12-17 09:45:00,1.0174,1.0174,1.01705,1.01715,367000002.0
2007-12-17 09:50:00,1.01715,1.0177,1.01715,1.0175,708500000.0
2007-12-17 09:55:00,1.0175,1.0175,1.0169,1.0169,653200000.0
2007-12-17 10:00:00,1.01695,1.01815,1.01695,1.0181,1340888649.0
2007-12-17 10:05:00,1.018,1.0186,1.01755,1.0179,1173887113.0
2007-12-17 10:10:00,1.0179,1.0188,1.0179,1.0187,785200000.0
2007-12-17 10:15:00,1.0187,1.0187,1.0175,1.0182,711457254.0
2007-12-17 10:20:00,1.0182,1.01845,1.0178,1.01835,877478745.0
2007-12-17 10:25:00,1.01835,1.019,1.0181,1.01845,595360384.0
2007-12-17 10:30:00,1.01845,1.01885,1.01815,1.01885,441099996.0
2007-12-17 10:35:00,1.01885,1.01915,1.01795,1.01915,759900000.0
2007-12-17 10:40:00,1.01915,1.0192,1.0183,1.0185,402399999.0
2007-12-17 10:45:00,1.0185,1.01865,1.0183,1.01865,379480880.0
2007-12-17 10:50:00,1.01865,1.01935,1.0183,1.01905,233200000.0
2007-12-17 10:55:00,1.01905,1.02075,1.01885,1.02045,1378421076.0
2007-12-17 11:00:00,1.02055,1.02065,1.0198,1.02035,921303429.0
2007-12-17 11:05:00,1.02035,1.0208,1.02025,1.0203,406600000.0
2007-12-17 11:10:00,1.0203,1.0213,1.0203,1.02125,1535200000.0
2007-12-17 11:15:00,1.0214,1.02145,1.02075,1.0213,1046500002.0
2007-12-17 11:20:00,1.0213,1.02155,1.0206,1.02105,576661417.0
2007-12-17 11:25:00,1.02095,1.02135,1.0207,1.02085,333299999.0
2007-12-17 11:30:00,1.02085,1.02135,1.02085,1.0211,232600000.0
2007-12-17 11:35:00,1.0212,1.02155,1.02095,1.0215,492273200.0
2007-12-17 11:40:00,1.02145,1.02165,1.02125,1.02135,303500000.0
2007-12-17 11:45:00,1.02135,1.0215,1.0212,1.02135,237800000.0
2007-12-17 11:50:00,1.0213,1.0214,1.0208,1.02085,578200000.0
2007-12-17 11:55:00,1.0208,1.02125,1.0204,1.02105,1083099999.0
2007-12-17 12:00:00,1.02105,1.0216,1.02105,1.02135,912850002.0
2007-12-17 12:05:00,1.02135,1.02155,1.0211,1.0215,913700000.0
2007-12-17 12:10:00,1.0215,1.02155,1.02135,1.02155,262100000.0
2007-12-17 12:15:00,1.02155,1.02175,1.02115,1.0213,542699994.0
2007-12-17 12:20:00,1.0213,1.02155,1.02115,1.02135,512200000.0
2007-12-17 12:25:00,1.02135,1.0225,1.0212,1.0223,1399500000.0
2007-12-17 12:30:00,1.0223,1.02275,1.022,1.0223,680400000.0
2007-12-17 12:35:00,1.0223,1.02235,1.02125,1.02125,902500006.0
2007-12-17 12:40:00,1.02125,1.02145,1.0203,1.0203,270800000.0
2007-12-17 12:45:00,1.0203,1.0205,1.01825,1.0187,602700000.0
2007-12-17 12:50:00,1.01875,1.01925,1.01845,1.01885,700600001.0
2007-12-17 12:55:00,1.01885,1.019,1.0187,1.0189,838800000.0
2007-12-17 13:00:00,1.0189,1.01955,1.01875,1.01935,428700000.0
2007-12-17 13:05:00,1.01935,1.0194,1.01835,1.0185,240000000.0
2007-12-17 13:10:00,1.0185,1.0189,1.01845,1.01865,337000000.0
2007-12-17 13:15:00,1.01865,1.01865,1.0182,1.0185,252600000.0
2007-12-17 13:20:00,1.0185,1.0188,1.0185,1.0185,208900000.0
2007-12-17 13:25:00,1.0185,1.01855,1.01715,1.0172,593700000.0
2007-12-17 13:30:00,1.0172,1.01725,1.0164,1.0167,358100000.0
2007-12-17 13:35:00,1.0167,1.01725,1.0163,1.01665,504600000.0
2007-12-17 13:40:00,1.01665,1.0173,1.01665,1.0172,268028092.0
2007-12-17 13:45:00,1.01705,1.01735,1.0165,1.0166,446500002.0
2007-12-17 13:50:00,1.0166,1.0168,1.01615,1.0168,926299998.0
2007-12-17 13:55:00,1.0168,1.01725,1.01645,1.01665,334500000.0
2007-12-17 14:00:00,1.01665,1.01665,1.0153,1.0154,410999999.0
2007-12-17 14:05:00,1.0154,1.01575,1.01515,1.0154,413000005.0
2007-12-17 14:10:00,1.01535,1.0155,1.0147,1.0147,478700000.0
2007-12-17 14:15:00,1.01475,1.01505,1.01465,1.01465,341300000.0
2007-12-17 14:20:00,1.0147,1.01485,1.0145,1.01465,526500000.0
2007-12-17 14:25:00,1.01465,1.0147,1.0143,1.0145,511299999.0
2007-12-17 14:30:00,1.0145,1.0149,1.0145,1.01465,163400000.0
2007-12-17 14:35:00,1.0147,1.01485,1.01455,1.01475,301600000.0
2007-12-17 14:40:00,1.01475,1.015,1.01425,1.01435,555100000.0
2007-12-17 14:45:00,1.01435,1.01445,1.01385,1.01395,227100000.0
2007-12-17 14:50:00,1.01395,1.01405,1.0126,1.01345,658400000.0
2007-12-17 14:55:00,1.01345,1.0139,1.01335,1.01345,381600000.0
2007-12-17 15:00:00,1.01345,1.01355,1.0125,1.0127,274600001.0
2007-12-17 15:05:00,1.0127,1.01325,1.01225,1.01275,581799998.0
2007-12-17 15:10:00,1.01275,1.01285,1.01135,1.01155,984900000.0
2007-12-17 15:15:00,1.01155,1.01185,1.0103,1.0103,1151700000.0
2007-12-17 15:20:00,1.01035,1.01205,1.01,1.01175,1402996925.0
2007-12-17 15:25:00,1.01175,1.01185,1.0113,1.0115,1260600000.0
2007-12-17 15:30:00,1.0115,1.01265,1.01135,1.01135,1288750001.0
2007-12-17 15:35:00,1.01135,1.01195,1.01125,1.0113,612400000.0
2007-12-17 15:40:00,1.0113,1.0115,1.01045,1.01055,1115800000.0
2007-12-17 15:45:00,1.01045,1.01045,1.0078,1.00885,992200000.0
2007-12-17 15:50:00,1.00885,1.009,1.0085,1.00875,486600000.0
2007-12-17 15:55:00,1.00875,1.00925,1.00845,1.0088,983900000.0
2007-12-17 16:00:00,1.0089,1.0097,1.0087,1.00925,1258451051.0
2007-12-17 16:05:00,1.00935,1.00955,1.009,1.00945,1250467437.0
2007-12-17 16:10:00,1.00945,1.0101,1.00935,1.01,930900000.0
2007-12-17 16:15:00,1.01005,1.0101,1.0096,1.0099,709800000.0
2007-12-17 16:20:00,1.0099,1.01005,1.009,1.0093,727399999.0
2007-12-17 16:25:00,1.0093,1.00945,1.0089,1.0091,596700000.0
2007-12-17 16:30:00,1.00905,1.01005,1.009,1.01005,1928750000.0
2007-12-17 16:35:00,1.01005,1.01015,1.00965,1.0099,1731600001.0
2007-12-17 16:40:00,1.0099,1.01005,1.00845,1.0092,1018400000.0
2007-12-17 16:45:00,1.0092,1.00945,1.0087,1.00895,599700000.0
2007-12-17 16:50:00,1.00895,1.0093,1.0089,1.00905,441600000.0
2007-12-17 16:55:00,1.00905,1.00905,1.0073,1.0073,746000000.0
2007-12-17 17:00:00,1.0073,1.00735,1.00265,1.0033,1208600000.0
2007-12-17 17:05:00,1.0033,1.00445,1.00305,1.00445,2489850000.0
2007-12-17 17:10:00,1.00445,1.00465,1.004,1.00425,2270400000.0
2007-12-17 17:15:00,1.00435,1.00445,1.00345,1.0036,1041099998.0
2007-12-17 17:20:00,1.0036,1.0036,1.00305,1.00315,1362100000.0
2007-12-17 17:25:00,1.00315,1.00425,1.00315,1.00415,2117350000.0
2007-12-17 17:30:00,1.00415,1.00515,1.00415,1.00485,2525199999.0
2007-12-17 17:35:00,1.00485,1.005,1.004,1.0048,845399999.0
2007-12-17 17:40:00,1.0048,1.00505,1.00475,1.005,387900000.0
2007-12-17 17:45:00,1.005,1.0056,1.0048,1.0056,1149400000.0
2007-12-17 17:50:00,1.0056,1.00635,1.0054,1.0062,2153600005.0
2007-12-17 17:55:00,1.0062,1.00735,1.006,1.0071,2520900000.0
2007-12-17 18:00:00,1.0071,1.00755,1.006,1.00745,1181600000.0
2007-12-17 18:05:00,1.00745,1.00775,1.00645,1.0065,941000000.0
2007-12-17 18:10:00,1.0065,1.0065,1.00465,1.0048,781900000.0
2007-12-17 18:15:00,1.0048,1.00515,1.0045,1.0045,1121800000.0
2007-12-17 18:20:00,1.0045,1.00515,1.00435,1.00475,1125200000.0
2007-12-17 18:25:00,1.00475,1.0065,1.0047,1.0063,1098100001.0
2007-12-17 18:30:00,1.0063,1.00645,1.0057,1.00645,1024300000.0
2007-12-17 18:35:00,1.0064,1.007,1.0058,1.00695,905199998.0
2007-12-17 18:40:00,1.00705,1.0073,1.0067,1.0071,504400002.0
2007-12-17 18:45:00,1.00705,1.00715,1.0066,1.00665,898299999.0
2007-12-17 18:50:00,1.00665,1.00705,1.00665,1.0068,513800000.0
2007-12-17 18:55:00,1.0068,1.00755,1.0067,1.0072,855499999.0
2007-12-17 19:00:00,1.0072,1.00755,1.007,1.00745,453200000.0
2007-12-17 19:05:00,1.00745,1.00755,1.00705,1.00755,597600001.0
2007-12-17 19:10:00,1.00755,1.00775,1.00695,1.007,919300000.0
2007-12-17 19:15:00,1.007,1.00715,1.00665,1.00715,984700000.0
2007-12-17 19:20:00,1.00725,1.0076,1.00715,1.00725,1119700001.0
2007-12-17 19:25:00,1.00725,1.00755,1.00705,1.00725,972800000.0
2007-12-17 19:30:00,1.00725,1.00735,1.0066,1.0069,1187200001.0
2007-12-17 19:35:00,1.0069,1.00745,1.0069,1.00705,815500000.0
2007-12-17 19:40:00,1.00695,1.00725,1.00675,1.007,1710698566.0
2007-12-17 19:45:00,1.00705,1.00715,1.0064,1.00655,1715600000.0
2007-12-17 19:50:00,1.00655,1.00655,1.0055,1.0064,1585799998.0
2007-12-17 19:55:00,1.0064,1.00645,1.00585,1.0059,473300000.0
2007-12-17 20:00:00,1.0059,1.00635,1.00585,1.006,460100000.0
2007-12-17 20:05:00,1.00605,1.00635,1.00595,1.0062,446899999.0
2007-12-17 20:10:00,1.00615,1.0068,1.00615,1.00665,882699999.0
2007-12-17 20:15:00,1.0066,1.00725,1.0066,1.0069,846100001.0
2007-12-17 20:20:00,1.00695,1.00695,1.0062,1.0063,585400000.0
2007-12-17 20:25:00,1.0063,1.00635,1.00595,1.00595,966200000.0
2007-12-17 20:30:00,1.00595,1.00635,1.00595,1.00625,169200000.0
2007-12-17 20:35:00,1.00625,1.00685,1.00625,1.00685,535600000.0
2007-12-17 20:40:00,1.00685,1.00715,1.00665,1.00685,565200000.0
2007-12-17 20:45:00,1.00685,1.0077,1.0067,1.00755,1177800000.0
2007-12-17 20:50:00,1.00765,1.00765,1.00695,1.00715,805300000.0
2007-12-17 20:55:00,1.00725,1.0075,1.00705,1.0075,652100000.0
2007-12-17 21:00:00,1.0075,1.00785,1.00745,1.00765,438300000.0
2007-12-17 21:05:00,1.00765,1.0077,1.00705,1.0072,1175399999.0
2007-12-17 21:10:00,1.0072,1.00745,1.007,1.00725,916400000.0
2007-12-17 21:15:00,1.00725,1.0075,1.0071,1.00735,869800000.0
2007-12-17 21:20:00,1.00735,1.00735,1.00675,1.00685,839141742.0
2007-12-17 21:25:00,1.00695,1.00695,1.0062,1.00625,1770900001.0
2007-12-17 21:30:00,1.00625,1.00635,1.0057,1.006,2477500005.0
2007-12-17 21:35:00,1.006,1.00605,1.0055,1.0059,2119800000.0
2007-12-17 21:40:00,1.0059,1.0063,1.0059,1.00625,542600000.0
2007-12-17 21:45:00,1.00635,1.00635,1.0055,1.0056,861399997.0
2007-12-17 21:50:00,1.0056,1.0056,1.0049,1.00545,1857799999.0
2007-12-17 21:55:00,1.00545,1.00635,1.0051,1.00635,1433400000.0
2007-12-17 22:00:00,1.00635,1.00665,1.0062,1.00625,755100000.0
2007-12-17 22:05:00,1.00625,1.00665,1.0062,1.00665,260800000.0
2007-12-17 22:10:00,1.0066,1.00675,1.00645,1.00655,516400000.0
2007-12-17 22:15:00,1.00655,1.0067,1.00655,1.00665,37400000.0
2007-12-17 22:20:00,1.00655,1.00675,1.00635,1.00645,570726649.0
2007-12-17 22:25:00,1.00645,1.00655,1.0061,1.00645,359000000.0
2007-12-17 22:30:00,1.0065,1.0068,1.00645,1.00665,278100000.0
2007-12-17 22:35:00,1.00665,1.0068,1.00605,1.0063,484000000.0
2007-12-17 22:40:00,1.0063,1.0063,1.00535,1.0055,721100000.0
2007-12-17 22:45:00,1.0055,1.0055,1.00505,1.00515,397300001.0
2007-12-17 22:50:00,1.0054,1.00545,1.0051,1.0052,350000000.0
2007-12-17 22:55:00,1.0052,1.0057,1.00515,1.0055,314600000.0
2007-12-17 23:00:00,1.0055,1.00595,1.00545,1.00575,635500000.0
2007-12-17 23:05:00,1.0058,1.0058,1.0054,1.0055,453400000.0
2007-12-17 23:10:00,1.0055,1.0062,1.0055,1.0062,388600000.0
2007-12-17 23:15:00,1.0062,1.0062,1.0058,1.00605,231000000.0
2007-12-17 23:20:00,1.006,1.00635,1.00595,1.00605,224500000.0
2007-12-17 23:25:00,1.00605,1.00625,1.006,1.00615,131000000.0
2007-12-17 23:30:00,1.00615,1.00625,1.00575,1.00575,105300000.0
2007-12-17 23:35:00,1.00575,1.006,1.0054,1.00545,377000000.0
2007-12-17 23:40:00,1.0057,1.00575,1.0054,1.00545,292000000.0
2007-12-17 23:45:00,1.00535,1.00555,1.00525,1.00535,37000000.0
2007-12-17 23:50:00,1.0054,1.0056,1.00515,1.0055,362500000.0
2007-12-17 23:55:00,1.0056,1.0056,1.0051,1.0052,208750000.0
2007-12-18 00:00:00,1.0052,1.0055,1.0051,1.00522,350800000.0
2007-12-18 00:05:00,1.0055,1.0055,1.0046,1.0047,915200001.0
2007-12-18 00:10:00,1.0047,1.0047,1.0039,1.0041,1050100000.0
2007-12-18 00:15:00,1.0041,1.0043,1.004,1.0043,424800000.0
2007-12-18 00:20:00,1.0044,1.0047,1.0043,1.0043,359800000.0
2007-12-18 00:25:00,1.0041,1.0044,1.00393,1.0043,305550000.0
2007-12-18 00:30:00,1.0043,1.0043,1.004,1.004,57500000.0
2007-12-18 00:35:00,1.004,1.00415,1.0033,1.0039,233400000.0
2007-12-18 00:40:00,1.0039,1.0042,1.0037,1.004,324100000.0
2007-12-18 00:45:00,1.004,1.0045,1.0039,1.004,259500000.0
2007-12-18 00:50:00,1.004,1.0046,1.004,1.00415,199700000.0
2007-12-18 00:55:00,1.0042,1.0043,1.0032,1.0033,413600000.0
2007-12-18 01:00:00,1.0033,1.0049,1.0033,1.00395,570800000.0
2007-12-18 01:05:00,1.00395,1.0046,1.0036,1.00405,842200000.0
2007-12-18 01:10:00,1.0041,1.0055,1.00405,1.005,270100000.0
2007-12-18 01:15:00,1.005,1.0057,1.00485,1.00545,553500000.0
2007-12-18 01:20:00,1.00545,1.0056,1.0051,1.0056,224300000.0
2007-12-18 01:25:00,1.0056,1.0058,1.0055,1.0058,87900000.0
2007-12-18 01:30:00,1.00575,1.00595,1.0057,1.0059,145100000.0
2007-12-18 01:35:00,1.0059,1.0062,1.0057,1.00595,193800000.0
2007-12-18 01:40:00,1.006,1.0061,1.00585,1.0061,150300000.0
2007-12-18 01:45:00,1.0061,1.00625,1.00575,1.00615,153900000.0
2007-12-18 01:50:00,1.00615,1.00615,1.00505,1.0055,170900000.0
2007-12-18 01:55:00,1.0055,1.0058,1.00535,1.0057,222400000.0
2007-12-18 02:00:00,1.0057,1.0058,1.0052,1.0053,422500000.0
2007-12-18 02:05:00,1.0053,1.00565,1.00505,1.0052,695900003.0
2007-12-18 02:10:00,1.00505,1.0057,1.00505,1.0057,180200000.0
2007-12-18 02:15:00,1.0057,1.0059,1.00545,1.0056,344200000.0
2007-12-18 02:20:00,1.0056,1.0058,1.0055,1.0055,319000000.0
2007-12-18 02:25:00,1.0055,1.00585,1.00535,1.00585,416000003.0
2007-12-18 02:30:00,1.00585,1.00615,1.0051,1.0055,613400001.0
2007-12-18 02:35:00,1.0057,1.00575,1.0054,1.0057,155000000.0
2007-12-18 02:40:00,1.0057,1.00575,1.00515,1.0054,253500000.0
2007-12-18 02:45:00,1.0055,1.0055,1.0053,1.0053,74800000.0
2007-12-18 02:50:00,1.0054,1.0056,1.0052,1.0053,532300000.0
2007-12-18 02:55:00,1.0053,1.0056,1.0052,1.0054,230800000.0
2007-12-18 03:00:00,1.0054,1.0055,1.00466,1.0054,245100000.0
2007-12-18 03:05:00,1.0054,1.00575,1.0053,1.00575,334800000.0
2007-12-18 03:10:00,1.0059,1.0059,1.00545,1.0058,337600000.0
2007-12-18 03:15:00,1.00585,1.0061,1.00545,1.00565,551100000.0
2007-12-18 03:20:00,1.00565,1.0064,1.0056,1.006,286000000.0
2007-12-18 03:25:00,1.006,1.0067,1.006,1.00665,652200000.0
2007-12-18 03:30:00,1.00665,1.0071,1.0055,1.0057,1184999998.0
2007-12-18 03:35:00,1.0057,1.0058,1.00555,1.00555,37400000.0
2007-12-18 03:40:00,1.00555,1.0057,1.0054,1.0054,68200000.0
2007-12-18 03:45:00,1.0056,1.00565,1.0054,1.0054,79300000.0
2007-12-18 03:50:00,1.0054,1.0059,1.0054,1.0059,178800000.0
2007-12-18 03:55:00,1.0059,1.00605,1.0059,1.006,171600000.0
2007-12-18 04:00:00,1.006,1.0061,1.0058,1.006,53200000.0
2007-12-18 04:05:00,1.006,1.0061,1.00595,1.00605,192600000.0
2007-12-18 04:10:00,1.006,1.00605,1.00585,1.00585,20300000.0
2007-12-18 04:15:00,1.00585,1.0062,1.0058,1.00605,222300000.0
2007-12-18 04:20:00,1.00605,1.0061,1.0056,1.00585,250900000.0
2007-12-18 04:25:00,1.00585,1.0059,1.00545,1.0055,323500000.0
2007-12-18 04:30:00,1.0055,1.00585,1.00522,1.0055,261900000.0
2007-12-18 04:35:00,1.0055,1.00555,1.0051,1.00515,277600000.0
2007-12-18 04:40:00,1.00515,1.0053,1.00505,1.00525,165100000.0
2007-12-18 04:45:00,1.00525,1.0053,1.0051,1.0052,72500000.0
2007-12-18 04:50:00,1.0052,1.0053,1.00515,1.00525,74600000.0
2007-12-18 04:55:00,1.00525,1.0053,1.0051,1.0052,38000000.0
2007-12-18 05:00:00,1.0052,1.00535,1.0052,1.0052,65600000.0
2007-12-18 05:05:00,1.0053,1.00535,1.00495,1.00495,150900000.0
2007-12-18 05:10:00,1.00495,1.00495,1.00425,1.0044,340500000.0
2007-12-18 05:15:00,1.00445,1.00455,1.0041,1.00445,268700000.0
2007-12-18 05:20:00,1.00445,1.00445,1.00405,1.0041,237000000.0
2007-12-18 05:25:00,1.0041,1.00425,1.004,1.00415,63600000.0
2007-12-18 05:30:00,1.00425,1.0046,1.00425,1.0046,90000000.0
2007-12-18 05:35:00,1.0046,1.0047,1.00435,1.00455,153000000.0
2007-12-18 05:40:00,1.00455,1.0046,1.00385,1.00385,341800000.0
2007-12-18 05:45:00,1.00385,1.00395,1.0036,1.0038,98700000.0
2007-12-18 05:50:00,1.0038,1.0038,1.00345,1.00375,158400000.0
2007-12-18 05:55:00,1.00375,1.00395,1.0034,1.00365,488900000.0
2007-12-18 06:00:00,1.00365,1.00415,1.00365,1.00415,636500000.0
2007-12-18 06:05:00,1.00415,1.00455,1.00385,1.00425,599800000.0
2007-12-18 06:10:00,1.00415,1.00425,1.00365,1.00395,370700000.0
2007-12-18 06:15:00,1.00395,1.00405,1.0039,1.00405,259700000.0
2007-12-18 06:20:00,1.00405,1.00455,1.00395,1.0044,429499997.0
2007-12-18 06:25:00,1.0044,1.00495,1.0043,1.00475,312400000.0
2007-12-18 06:30:00,1.00475,1.0049,1.00426,1.00485,405400001.0
2007-12-18 06:35:00,1.00485,1.00485,1.00485,1.00485,11700000.0
2007-12-18 06:40:00,1.0046,1.00515,1.0046,1.005,777600000.0
2007-12-18 06:45:00,1.00495,1.005,1.0048,1.00495,2609700000.0
2007-12-18 06:50:00,1.00495,1.0057,1.0048,1.0056,933600000.0
2007-12-18 06:55:00,1.0056,1.00585,1.00545,1.00585,226100000.0
2007-12-18 07:00:00,1.00585,1.00655,1.00565,1.00565,769399999.0
2007-12-18 07:05:00,1.00565,1.00565,1.00555,1.00555,70100000.0
2007-12-18 07:10:00,1.00555,1.00565,1.0055,1.0055,117400000.0
2007-12-18 07:15:00,1.00565,1.00565,1.00515,1.00515,393800000.0
2007-12-18 07:20:00,1.00515,1.0052,1.00515,1.00515,347600000.0
2007-12-18 07:25:00,1.00515,1.0052,1.00505,1.0052,221300000.0
2007-12-18 07:30:00,1.0052,1.0052,1.00515,1.00515,285700000.0
2007-12-18 07:35:00,1.0052,1.00555,1.0047,1.00475,453500000.0
2007-12-18 07:40:00,1.00475,1.00485,1.00465,1.00465,57700000.0
2007-12-18 07:45:00,1.0047,1.00505,1.00465,1.00485,317100000.0
2007-12-18 07:50:00,1.00463,1.0048,1.00445,1.00465,514600000.0
2007-12-18 07:55:00,1.00465,1.0049,1.00442,1.0045,320700000.0
2007-12-18 08:00:00,1.00475,1.00495,1.00475,1.00495,69600000.0
2007-12-18 08:05:00,1.00485,1.00495,1.0047,1.0048,87200000.0
2007-12-18 08:10:00,1.00475,1.005,1.00445,1.00483,170900000.0
2007-12-18 08:15:00,1.00478,1.0055,1.00471,1.0053,626200000.0
2007-12-18 08:20:00,1.00525,1.00545,1.0048,1.0052,752600000.0
2007-12-18 08:25:00,1.00525,1.0053,1.00463,1.00482,339500000.0
2007-12-18 08:30:00,1.0049,1.0051,1.0045,1.00475,166600000.0
2007-12-18 08:35:00,1.00475,1.00475,1.00445,1.00445,23800000.0
2007-12-18 08:40:00,1.00465,1.005,1.00419,1.0043,274450000.0
2007-12-18 08:45:00,1.0046,1.00475,1.0044,1.00445,198099999.0
2007-12-18 08:50:00,1.00445,1.0045,1.00395,1.00415,113900000.0
2007-12-18 08:55:00,1.00415,1.00425,1.00375,1.00375,79400000.0
2007-12-18 09:00:00,1.00375,1.0041,1.00365,1.00395,1512900000.0
2007-12-18 09:05:00,1.00395,1.004,1.0036,1.0037,547900000.0
2007-12-18 09:10:00,1.0037,1.0042,1.0037,1.0038,351700000.0
2007-12-18 09:15:00,1.0037,1.00415,1.00365,1.0039,355300000.0
2007-12-18 09:20:00,1.0038,1.00395,1.0036,1.0038,171300000.0
2007-12-18 09:25:00,1.00355,1.00375,1.00325,1.00335,1179100000.0
2007-12-18 09:30:00,1.0034,1.00375,1.00325,1.0033,346300000.0
2007-12-18 09:35:00,1.00335,1.00335,1.0029,1.0032,527200000.0
2007-12-18 09:40:00,1.0032,1.00325,1.00265,1.0029,231800000.0
2007-12-18 09:45:00,1.0029,1.00295,1.00125,1.0025,627600000.0
2007-12-18 09:50:00,1.0025,1.0035,1.0023,1.0033,415600000.0
2007-12-18 09:55:00,1.0033,1.00345,1.0024,1.00265,545000000.0
2007-12-18 10:00:00,1.00265,1.0032,1.0023,1.00305,1034650000.0
2007-12-18 10:05:00,1.00315,1.00385,1.00305,1.0033,592900000.0
2007-12-18 10:10:00,1.00335,1.00375,1.00225,1.00255,631800000.0
2007-12-18 10:15:00,1.00255,1.00355,1.00235,1.00285,612000000.0
2007-12-18 10:20:00,1.00285,1.00395,1.00285,1.00345,777399659.0
2007-12-18 10:25:00,1.00345,1.00345,1.00225,1.00265,751200001.0
2007-12-18 10:30:00,1.00265,1.0029,1.0015,1.0018,1209000000.0
2007-12-18 10:35:00,1.0018,1.0032,1.00155,1.00215,1498900000.0
2007-12-18 10:40:00,1.00215,1.00235,1.002,1.0022,1134499999.0
2007-12-18 10:45:00,1.0022,1.0032,1.00205,1.00315,1073399996.0
2007-12-18 10:50:00,1.00305,1.00325,1.00245,1.00255,617599999.0
2007-12-18 10:55:00,1.00255,1.00365,1.00255,1.0034,668900001.0
2007-12-18 11:00:00,1.0034,1.0034,1.00245,1.00325,955999998.0
2007-12-18 11:05:00,1.00325,1.00425,1.0031,1.0041,982500000.0
2007-12-18 11:10:00,1.0042,1.0049,1.0041,1.0049,364800001.0
2007-12-18 11:15:00,1.0049,1.00555,1.00485,1.0053,499100001.0
2007-12-18 11:20:00,1.00535,1.0057,1.00485,1.005,541599999.0
2007-12-18 11:25:00,1.005,1.0067,1.00485,1.00545,880100001.0
2007-12-18 11:30:00,1.00535,1.00715,1.00535,1.00685,961600002.0
2007-12-18 11:35:00,1.00685,1.0073,1.0062,1.0064,1284499997.0
2007-12-18 11:40:00,1.0064,1.0064,1.0059,1.00605,325799999.0
2007-12-18 11:45:00,1.00625,1.00625,1.0049,1.00545,974799999.0
2007-12-18 11:50:00,1.00545,1.0067,1.00545,1.00655,1521400004.0
2007-12-18 11:55:00,1.00645,1.00805,1.00635,1.00775,1299600000.0
2007-12-18 12:00:00,1.00775,1.009,1.00775,1.0089,1182000000.0
2007-12-18 12:05:00,1.00885,1.00885,1.0078,1.00845,2647899986.0
2007-12-18 12:10:00,1.00845,1.00975,1.00845,1.00905,2194800009.0
2007-12-18 12:15:00,1.00905,1.00985,1.00895,1.00985,1438800000.0
2007-12-18 12:20:00,1.0098,1.01115,1.00975,1.01075,1166999997.0
2007-12-18 12:25:00,1.0108,1.0111,1.01035,1.01055,1093300000.0
2007-12-18 12:30:00,1.01055,1.01125,1.01025,1.01125,658100002.0
2007-12-18 12:35:00,1.01125,1.01175,1.01115,1.0113,652819998.0
2007-12-18 12:40:00,1.01145,1.01145,1.01045,1.01065,963200000.0
2007-12-18 12:45:00,1.01065,1.01075,1.0095,1.01005,1522699998.0
2007-12-18 12:50:00,1.01005,1.01025,1.0088,1.01,1951799994.0
2007-12-18 12:55:00,1.01,1.0108,1.0099,1.01025,878999994.0
2007-12-18 13:00:00,1.01025,1.0103,1.00915,1.0093,493600000.0
2007-12-18 13:05:00,1.0093,1.0095,1.009,1.0092,279200000.0
2007-12-18 13:10:00,1.00915,1.01045,1.00915,1.01045,485400000.0
2007-12-18 13:15:00,1.01045,1.0105,1.0095,1.0105,520699996.0
2007-12-18 13:20:00,1.0105,1.01055,1.0102,1.0103,336200000.0
2007-12-18 13:25:00,1.01025,1.01055,1.0102,1.01055,518100004.0
2007-12-18 13:30:00,1.01055,1.01065,1.01045,1.01055,229800000.0
2007-12-18 13:35:00,1.01055,1.01075,1.01035,1.01055,300000001.0
2007-12-18 13:40:00,1.01065,1.0111,1.01055,1.011,735200000.0
2007-12-18 13:45:00,1.011,1.0117,1.0108,1.01165,1597299998.0
2007-12-18 13:50:00,1.01165,1.0119,1.01125,1.0113,1739600000.0
2007-12-18 13:55:00,1.01155,1.01165,1.01085,1.01085,1617300005.0
2007-12-18 14:00:00,1.01085,1.01435,1.01085,1.0133,2524249998.0
2007-12-18 14:05:00,1.01335,1.01355,1.0118,1.01185,920800000.0
2007-12-18 14:10:00,1.01185,1.01205,1.00975,1.01,2260000005.0
2007-12-18 14:15:00,1.00995,1.01045,1.00835,1.0084,729200000.0
2007-12-18 14:20:00,1.0084,1.00955,1.00825,1.00925,444700000.0
2007-12-18 14:25:00,1.00925,1.0093,1.00725,1.00805,774400001.0
2007-12-18 14:30:00,1.00805,1.00835,1.00765,1.0077,265999999.0
2007-12-18 14:35:00,1.0077,1.00815,1.00745,1.00765,305188083.0
2007-12-18 14:40:00,1.00765,1.00765,1.00655,1.0069,552600002.0
2007-12-18 14:45:00,1.00695,1.00725,1.00655,1.0072,779400003.0
2007-12-18 14:50:00,1.0072,1.00725,1.00685,1.00715,413300000.0
2007-12-18 14:55:00,1.0071,1.00735,1.00665,1.007,905699999.0
2007-12-18 15:00:00,1.007,1.00725,1.00685,1.007,357900001.0
2007-12-18 15:05:00,1.007,1.0074,1.00665,1.0069,446500004.0
2007-12-18 15:10:00,1.0069,1.007,1.00555,1.0059,734200000.0
2007-12-18 15:15:00,1.00585,1.00725,1.0058,1.0071,650540000.0
2007-12-18 15:20:00,1.00715,1.0072,1.0064,1.0068,769900000.0
2007-12-18 15:25:00,1.0068,1.00715,1.0064,1.00665,558063279.0
2007-12-18 15:30:00,1.00665,1.008,1.0064,1.00675,1213600000.0
2007-12-18 15:35:00,1.00675,1.0072,1.0066,1.0072,543500000.0
2007-12-18 15:40:00,1.0072,1.008,1.0072,1.00795,868000000.0
2007-12-18 15:45:00,1.00795,1.008,1.0072,1.0075,1041300000.0
2007-12-18 15:50:00,1.0075,1.0086,1.0074,1.00855,906300000.0
2007-12-18 15:55:00,1.0085,1.0093,1.00815,1.00875,1572000000.0
2007-12-18 16:00:00,1.0088,1.0099,1.0087,1.0095,1527300000.0
2007-12-18 16:05:00,1.0095,1.0097,1.00875,1.00885,800599999.0
2007-12-18 16:10:00,1.00885,1.00885,1.0085,1.00855,748200000.0
2007-12-18 16:15:00,1.00855,1.0091,1.0083,1.00865,764099999.0
2007-12-18 16:20:00,1.00865,1.0093,1.0086,1.0091,143300000.0
2007-12-18 16:25:00,1.0091,1.0093,1.009,1.0091,467986176.0
2007-12-18 16:30:00,1.0091,1.00945,1.00885,1.0094,736400002.0
2007-12-18 16:35:00,1.0094,1.01015,1.0093,1.0098,819000000.0
2007-12-18 16:40:00,1.0098,1.01065,1.00955,1.0104,925400000.0
2007-12-18 16:45:00,1.0104,1.0104,1.0083,1.0087,1222600000.0
2007-12-18 16:50:00,1.0087,1.00925,1.0086,1.00875,1152850000.0
2007-12-18 16:55:00,1.00875,1.0091,1.00705,1.00705,1258800000.0
2007-12-18 17:00:00,1.00705,1.00825,1.00705,1.0076,2158178921.0
2007-12-18 17:05:00,1.00755,1.0081,1.0075,1.00785,1082100000.0
2007-12-18 17:10:00,1.00785,1.0086,1.0078,1.0084,1299100000.0
2007-12-18 17:15:00,1.0084,1.00935,1.0083,1.00925,1262000000.0
2007-12-18 17:20:00,1.00925,1.0093,1.009,1.0091,570900000.0
2007-12-18 17:25:00,1.0091,1.00995,1.00905,1.00985,690000000.0
2007-12-18 17:30:00,1.00985,1.00995,1.0087,1.0088,1058950000.0
2007-12-18 17:35:00,1.0088,1.0099,1.00855,1.0097,909900000.0
2007-12-18 17:40:00,1.0097,1.01005,1.00955,1.01,1389100000.0
2007-12-18 17:45:00,1.0099,1.0105,1.0099,1.0101,1246050000.0
2007-12-18 17:50:00,1.0101,1.01135,1.01005,1.0103,1576300000.0
2007-12-18 17:55:00,1.0103,1.011,1.01015,1.01065,1481300000.0
2007-12-18 18:00:00,1.01065,1.0108,1.01015,1.01015,2043250000.0
2007-12-18 18:05:00,1.01015,1.01045,1.0101,1.01045,407350000.0
2007-12-18 18:10:00,1.01045,1.01145,1.01045,1.0111,771700000.0
2007-12-18 18:15:00,1.0111,1.0123,1.0108,1.0114,1628690000.0
2007-12-18 18:20:00,1.0114,1.0114,1.01,1.01045,1593400000.0
2007-12-18 18:25:00,1.01045,1.01075,1.01,1.0106,843100000.0
2007-12-18 18:30:00,1.0106,1.0108,1.01025,1.01045,1151800000.0
2007-12-18 18:35:00,1.0105,1.0105,1.00925,1.0093,1729099999.0
2007-12-18 18:40:00,1.0093,1.01005,1.0089,1.01,1397199998.0
2007-12-18 18:45:00,1.01005,1.01025,1.0097,1.0102,767900000.0
2007-12-18 18:50:00,1.01015,1.01035,1.0097,1.0101,1116700000.0
2007-12-18 18:55:00,1.0101,1.01055,1.0099,1.01055,1515699999.0
2007-12-18 19:00:00,1.0105,1.01055,1.01,1.0101,1289500000.0
2007-12-18 19:05:00,1.0101,1.01035,1.00995,1.0101,475700000.0
2007-12-18 19:10:00,1.0101,1.0104,1.00995,1.0104,1049800000.0
2007-12-18 19:15:00,1.0104,1.01065,1.01,1.0101,963300000.0
2007-12-18 19:20:00,1.0101,1.0102,1.00955,1.00975,1166800001.0
2007-12-18 19:25:00,1.00975,1.0102,1.0096,1.01,652300000.0
2007-12-18 19:30:00,1.01,1.01015,1.0099,1.01,1159900000.0
2007-12-18 19:35:00,1.01,1.0101,1.00985,1.01,604000000.0
2007-12-18 19:40:00,1.01,1.01,1.0096,1.0097,506200000.0
2007-12-18 19:45:00,1.0097,1.0097,1.00895,1.00905,873199999.0
2007-12-18 19:50:00,1.00905,1.00915,1.00835,1.0084,1300100001.0
2007-12-18 19:55:00,1.00845,1.00845,1.00795,1.00795,439751190.0
2007-12-18 20:00:00,1.00795,1.00825,1.00765,1.00775,669800000.0
2007-12-18 20:05:00,1.0077,1.00815,1.0077,1.00785,1347000000.0
2007-12-18 20:10:00,1.0079,1.00825,1.0079,1.00805,499500000.0
2007-12-18 20:15:00,1.00805,1.00865,1.0079,1.00815,731800000.0
2007-12-18 20:20:00,1.0082,1.0083,1.008,1.0081,595100000.0
2007-12-18 20:25:00,1.0081,1.0081,1.00705,1.0071,624700001.0
2007-12-18 20:30:00,1.00715,1.00735,1.00635,1.0067,924250000.0
2007-12-18 20:35:00,1.0067,1.0067,1.0063,1.0066,2256800012.0
2007-12-18 20:40:00,1.0066,1.0073,1.00645,1.0072,4597599975.0
2007-12-18 20:45:00,1.0072,1.0075,1.0072,1.0073,3164300001.0
2007-12-18 20:50:00,1.0073,1.0074,1.0071,1.0071,2021200000.0
2007-12-18 20:55:00,1.0071,1.0071,1.0065,1.0068,1644200000.0
2007-12-18 21:00:00,1.0068,1.0072,1.0065,1.0067,4734730906.0
2007-12-18 21:05:00,1.0067,1.007,1.0062,1.0062,3029300010.0
2007-12-18 21:10:00,1.0062,1.0067,1.0062,1.0065,1797199999.0
2007-12-18 21:15:00,1.0065,1.0072,1.0064,1.0066,4080499995.0
2007-12-18 21:20:00,1.0066,1.0067,1.0058,1.00655,4515400005.0
2007-12-18 21:25:00,1.0066,1.0066,1.0057,1.0058,2856400004.0
2007-12-18 21:30:00,1.00575,1.0059,1.0049,1.0054,3131800001.0
2007-12-18 21:35:00,1.0054,1.00585,1.0054,1.0057,1841100005.0
2007-12-18 21:40:00,1.0057,1.0059,1.0053,1.0056,1691900001.0
2007-12-18 21:45:00,1.0056,1.0056,1.0045,1.005,3945399997.0
2007-12-18 21:50:00,1.005,1.005,1.00425,1.0043,3763599992.0
2007-12-18 21:55:00,1.0052,1.0053,1.0039,1.0053,5777099995.0
2007-12-18 22:00:00,1.0053,1.0053,1.0047,1.0049,2303500000.0
2007-12-18 22:05:00,1.0048,1.0052,1.0048,1.0052,559900000.0
2007-12-18 22:10:00,1.0052,1.0052,1.0049,1.0051,2276900004.0
2007-12-18 22:15:00,1.0051,1.0053,1.005,1.0053,1883000000.0
2007-12-18 22:20:00,1.0053,1.0053,1.00475,1.0051,1729999997.0
2007-12-18 22:25:00,1.0051,1.0054,1.0048,1.0049,1962099999.0
2007-12-18 22:30:00,1.005,1.0056,1.0048,1.0055,2837499994.0
2007-12-18 22:35:00,1.0055,1.0056,1.0052,1.0054,1636500008.0
2007-12-18 22:40:00,1.0053,1.0058,1.0053,1.0057,468000000.0
2007-12-18 22:45:00,1.0057,1.0057,1.005,1.005,648800000.0
2007-12-18 22:50:00,1.005,1.0053,1.0049,1.0052,1238899999.0
2007-12-18 22:55:00,1.0052,1.0054,1.005,1.0054,920099999.0
2007-12-18 23:00:00,1.0054,1.0054,1.0041,1.0041,1781511309.0
2007-12-18 23:05:00,1.0041,1.00525,1.004,1.00525,2449799998.0
2007-12-18 23:10:00,1.00525,1.00555,1.0051,1.0055,1821799987.0
2007-12-18 23:15:00,1.0055,1.0058,1.0055,1.0056,720100000.0
2007-12-18 23:20:00,1.0056,1.0056,1.0051,1.0053,653199992.0
2007-12-18 23:25:00,1.00525,1.00545,1.0051,1.00535,364799999.0
2007-12-18 23:30:00,1.00535,1.0056,1.0051,1.0056,1222700003.0
2007-12-18 23:35:00,1.0056,1.0056,1.005,1.00515,586276895.0
2007-12-18 23:40:00,1.00515,1.0055,1.005,1.0052,753200000.0
2007-12-18 23:45:00,1.00515,1.0053,1.00495,1.0052,779299999.0
2007-12-18 23:50:00,1.0051,1.0056,1.0051,1.0053,1528199990.0
2007-12-18 23:55:00,1.0053,1.0055,1.0053,1.0054,528000000.0
2007-12-19 00:00:00,1.0054,1.0055,1.00476,1.00487,558700000.0
2007-12-19 00:05:00,1.0053,1.0053,1.0049,1.0052,435900000.0
2007-12-19 00:10:00,1.0051,1.0054,1.0045,1.0045,1188400009.0
2007-12-19 00:15:00,1.0046,1.00528,1.00445,1.0049,730200000.0
2007-12-19 00:20:00,1.0048,1.00562,1.0048,1.0055,1016900000.0
2007-12-19 00:25:00,1.0055,1.0058,1.00533,1.0058,292000000.0
2007-12-19 00:30:00,1.0058,1.0059,1.0054,1.0059,165900000.0
2007-12-19 00:35:00,1.0059,1.0062,1.0056,1.0058,531700001.0
2007-12-19 00:40:00,1.0057,1.0063,1.0057,1.006,345200000.0
2007-12-19 00:45:00,1.006,1.0064,1.0056,1.0058,438499999.0
2007-12-19 00:50:00,1.0057,1.0061,1.0056,1.00595,218100000.0
2007-12-19 00:55:00,1.00586,1.0062,1.00555,1.00555,236600000.0
2007-12-19 01:00:00,1.0056,1.0058,1.0055,1.0056,163900000.0
2007-12-19 01:05:00,1.0056,1.0061,1.0056,1.0061,230100000.0
2007-12-19 01:10:00,1.0061,1.0062,1.0057,1.0057,227700000.0
2007-12-19 01:15:00,1.00565,1.0062,1.00565,1.006,336100000.0
2007-12-19 01:20:00,1.006,1.0063,1.0057,1.0057,498500001.0
2007-12-19 01:25:00,1.0057,1.0062,1.0045,1.00555,1038199999.0
2007-12-19 01:30:00,1.00555,1.00555,1.0051,1.0055,397400000.0
2007-12-19 01:35:00,1.0055,1.0056,1.0054,1.0056,118500000.0
2007-12-19 01:40:00,1.0055,1.0058,1.0055,1.0058,287300000.0
2007-12-19 01:45:00,1.00575,1.0058,1.0056,1.0058,89500000.0
2007-12-19 01:50:00,1.0057,1.0058,1.005,1.00515,460200000.0
2007-12-19 01:55:00,1.00515,1.0056,1.0049,1.0054,420700001.0
2007-12-19 02:00:00,1.0053,1.00555,1.0051,1.0053,1046600001.0
2007-12-19 02:05:00,1.0052,1.00535,1.0051,1.0052,607400000.0
2007-12-19 02:10:00,1.0053,1.0055,1.00491,1.0052,769000003.0
2007-12-19 02:15:00,1.0051,1.00525,1.00476,1.00525,240300000.0
2007-12-19 02:20:00,1.00525,1.00525,1.00481,1.0051,96600000.0
2007-12-19 02:25:00,1.00525,1.00555,1.00473,1.00506,627600000.0
2007-12-19 02:30:00,1.0053,1.0054,1.00499,1.0054,355749997.0
2007-12-19 02:35:00,1.0054,1.00575,1.00525,1.0055,851300000.0
2007-12-19 02:40:00,1.0055,1.0058,1.0054,1.0057,452200000.0
2007-12-19 02:45:00,1.0055,1.0057,1.0055,1.0057,112300000.0
2007-12-19 02:50:00,1.0057,1.0058,1.0053,1.00535,404700000.0
2007-12-19 02:55:00,1.00535,1.0058,1.005,1.005,1073399999.0
2007-12-19 03:00:00,1.0049,1.0054,1.0049,1.005,710600000.0
2007-12-19 03:05:00,1.005,1.0053,1.00485,1.00515,386400000.0
2007-12-19 03:10:00,1.00515,1.0053,1.00475,1.00475,70300000.0
2007-12-19 03:15:00,1.005,1.0053,1.00483,1.005,188900000.0
2007-12-19 03:20:00,1.005,1.0053,1.0046,1.0049,265300000.0
2007-12-19 03:25:00,1.0046,1.00495,1.0046,1.0048,982000000.0
2007-12-19 03:30:00,1.0048,1.005,1.0046,1.0047,317600000.0
2007-12-19 03:35:00,1.0049,1.0049,1.00417,1.0049,294200000.0
2007-12-19 03:40:00,1.005,1.005,1.0044,1.0044,737200000.0
2007-12-19 03:45:00,1.0045,1.0045,1.004,1.00435,747899997.0
2007-12-19 03:50:00,1.0042,1.0047,1.004,1.004,1074100002.0
2007-12-19 03:55:00,1.0041,1.00455,1.0039,1.00455,895499998.0
2007-12-19 04:00:00,1.0045,1.0046,1.00435,1.0046,632800000.0
2007-12-19 04:05:00,1.0046,1.0046,1.0044,1.0044,404700001.0
2007-12-19 04:10:00,1.0044,1.0053,1.0043,1.005,1343599993.0
2007-12-19 04:15:00,1.005,1.0055,1.0049,1.0051,797900000.0
2007-12-19 04:20:00,1.0051,1.0051,1.005,1.0051,379500000.0
2007-12-19 04:25:00,1.0051,1.0051,1.00495,1.0051,128600000.0
2007-12-19 04:30:00,1.00495,1.0052,1.00475,1.0048,231499999.0
2007-12-19 04:35:00,1.0048,1.0051,1.00475,1.0048,472100000.0
2007-12-19 04:40:00,1.0048,1.0051,1.00475,1.00505,110200000.0
2007-12-19 04:45:00,1.0051,1.0052,1.0049,1.005,255500000.0
2007-12-19 04:50:00,1.005,1.005,1.0048,1.0049,53000000.0
2007-12-19 04:55:00,1.0049,1.005,1.0049,1.0049,269800000.0
2007-12-19 05:00:00,1.005,1.005,1.0047,1.0048,159100000.0
2007-12-19 05:05:00,1.0048,1.0049,1.00465,1.0047,143800000.0
2007-12-19 05:10:00,1.0048,1.0049,1.0045,1.0045,362800000.0
2007-12-19 05:15:00,1.0045,1.0048,1.0045,1.0045,180900000.0
2007-12-19 05:20:00,1.0044,1.0048,1.0044,1.0047,255700000.0
2007-12-19 05:25:00,1.00446,1.0048,1.00441,1.00445,751199998.0
2007-12-19 05:30:00,1.00445,1.0048,1.00445,1.0046,108300000.0
2007-12-19 05:35:00,1.0046,1.0048,1.0044,1.0045,671399999.0
2007-12-19 05:40:00,1.0045,1.0047,1.0045,1.0045,94100000.0
2007-12-19 05:45:00,1.00435,1.0049,1.00432,1.0046,1272100007.0
2007-12-19 05:50:00,1.0045,1.0047,1.00425,1.00445,253900000.0
2007-12-19 05:55:00,1.00432,1.0047,1.00426,1.0046,1878799999.0
2007-12-19 06:00:00,1.0046,1.0048,1.0042,1.0042,2956499998.0
2007-12-19 06:05:00,1.0045,1.0047,1.00385,1.00432,778800000.0
2007-12-19 06:10:00,1.0041,1.0043,1.0041,1.00425,96900000.0
2007-12-19 06:15:00,1.00425,1.00425,1.00415,1.0042,50800000.0
2007-12-19 06:20:00,1.0042,1.0042,1.00395,1.0042,6500000.0
2007-12-19 06:25:00,1.0042,1.0042,1.0039,1.0042,25500000.0
2007-12-19 06:30:00,1.00383,1.0042,1.00383,1.0042,601300005.0
2007-12-19 06:35:00,1.0042,1.0046,1.0042,1.0046,226300003.0
2007-12-19 06:40:00,1.0046,1.0049,1.0042,1.0043,406600000.0
2007-12-19 06:45:00,1.0043,1.0048,1.0042,1.0044,324900000.0
2007-12-19 06:50:00,1.00435,1.0047,1.0042,1.0045,286200001.0
2007-12-19 06:55:00,1.0045,1.0045,1.00413,1.0044,2001699999.0
2007-12-19 07:00:00,1.0044,1.00454,1.0042,1.0042,826499999.0
2007-12-19 07:05:00,1.0042,1.0042,1.0036,1.0036,521000000.0
2007-12-19 07:10:00,1.0036,1.0042,1.0036,1.0042,686299991.0
2007-12-19 07:15:00,1.0042,1.0042,1.00375,1.0041,302298488.0
2007-12-19 07:20:00,1.0041,1.0044,1.00395,1.0042,578710032.0
2007-12-19 07:25:00,1.0041,1.0042,1.00376,1.0041,291300000.0
2007-12-19 07:30:00,1.0041,1.0045,1.00405,1.0045,310300000.0
2007-12-19 07:35:00,1.0045,1.0045,1.0041,1.0041,140100000.0
2007-12-19 07:40:00,1.0041,1.0043,1.0041,1.0042,415699998.0
2007-12-19 07:45:00,1.0042,1.0045,1.0041,1.0043,303200000.0
2007-12-19 07:50:00,1.0043,1.0043,1.00397,1.0041,542700000.0
2007-12-19 07:55:00,1.0041,1.0043,1.00405,1.0043,206300000.0
2007-12-19 08:00:00,1.0043,1.0044,1.00405,1.0044,192100000.0
2007-12-19 08:05:00,1.0044,1.0045,1.0041,1.0041,326600000.0
2007-12-19 08:10:00,1.0042,1.0044,1.00396,1.0042,890700000.0
2007-12-19 08:15:00,1.00405,1.0044,1.00405,1.0042,273500000.0
2007-12-19 08:20:00,1.0042,1.0044,1.004,1.0042,243599999.0
2007-12-19 08:25:00,1.0042,1.0045,1.00415,1.0043,490300000.0
2007-12-19 08:30:00,1.0043,1.0044,1.0041,1.0043,570100001.0
2007-12-19 08:35:00,1.0043,1.00475,1.00415,1.00475,737200000.0
2007-12-19 08:40:00,1.00475,1.0061,1.0045,1.0061,1323000000.0
2007-12-19 08:45:00,1.0061,1.0061,1.0052,1.006,2659300002.0
2007-12-19 08:50:00,1.00595,1.007,1.00595,1.0065,1023799992.0
2007-12-19 08:55:00,1.0065,1.00715,1.0062,1.0067,923600000.0
2007-12-19 09:00:00,1.0067,1.0074,1.0064,1.0073,831400002.0
2007-12-19 09:05:00,1.0073,1.0074,1.0067,1.0071,1674000003.0
2007-12-19 09:10:00,1.00685,1.0072,1.00685,1.0072,287700000.0
2007-12-19 09:15:00,1.0072,1.0073,1.007,1.0071,1054600000.0
2007-12-19 09:20:00,1.007,1.00775,1.007,1.0073,1275799999.0
2007-12-19 09:25:00,1.00735,1.00755,1.00705,1.00735,1619465425.0
2007-12-19 09:30:00,1.00735,1.00745,1.00655,1.00655,2348143474.0
2007-12-19 09:35:00,1.00655,1.00675,1.00625,1.00675,1824199975.0
2007-12-19 09:40:00,1.00675,1.00715,1.00655,1.00715,1207500004.0
2007-12-19 09:45:00,1.00715,1.00715,1.00675,1.00695,830299999.0
2007-12-19 09:50:00,1.00695,1.00705,1.00645,1.00655,2173003420.0
2007-12-19 09:55:00,1.00645,1.00695,1.00645,1.00685,1507300001.0
2007-12-19 10:00:00,1.00685,1.00745,1.00685,1.00735,811700000.0
2007-12-19 10:05:00,1.00735,1.00785,1.00695,1.00785,1206200003.0
2007-12-19 10:10:00,1.00785,1.0081,1.00765,1.0078,1205400005.0
2007-12-19 10:15:00,1.0078,1.00825,1.00765,1.00805,1514306270.0
2007-12-19 10:20:00,1.008,1.00805,1.00775,1.00775,201600000.0
2007-12-19 10:25:00,1.0077,1.00835,1.0077,1.008,151000000.0
2007-12-19 10:30:00,1.008,1.0083,1.00755,1.0079,786000000.0
2007-12-19 10:35:00,1.0079,1.00865,1.0079,1.00865,525000000.0
2007-12-19 10:40:00,1.00865,1.00915,1.00815,1.0084,1090500000.0
2007-12-19 10:45:00,1.0084,1.00865,1.00795,1.00835,302900000.0
2007-12-19 10:50:00,1.00815,1.00815,1.00735,1.00775,565100000.0
2007-12-19 10:55:00,1.00765,1.00845,1.00755,1.0079,747000005.0
2007-12-19 11:00:00,1.0079,1.00835,1.00775,1.00815,391900000.0
2007-12-19 11:05:00,1.00815,1.00815,1.00745,1.00765,485500001.0
2007-12-19 11:10:00,1.00765,1.00795,1.0072,1.00725,168400000.0
2007-12-19 11:15:00,1.00725,1.0079,1.0072,1.00775,248400000.0
2007-12-19 11:20:00,1.0075,1.00795,1.00715,1.00715,352300000.0
2007-12-19 11:25:00,1.00715,1.00755,1.00675,1.00685,480499998.0
2007-12-19 11:30:00,1.00705,1.00805,1.00695,1.0076,1213200001.0
2007-12-19 11:35:00,1.0076,1.0078,1.007,1.00715,545300001.0
2007-12-19 11:40:00,1.00725,1.0077,1.00715,1.0075,383500000.0
2007-12-19 11:45:00,1.0075,1.0083,1.00725,1.0083,1021686865.0
2007-12-19 11:50:00,1.0082,1.0085,1.00725,1.00845,1894100011.0
2007-12-19 11:55:00,1.00845,1.009,1.0078,1.0085,1495400001.0
2007-12-19 12:00:00,1.0085,1.0085,1.0081,1.0083,732669692.0
2007-12-19 12:05:00,1.0083,1.0085,1.00745,1.0084,985499996.0
2007-12-19 12:10:00,1.00795,1.0088,1.0078,1.0088,619800004.0
2007-12-19 12:15:00,1.0088,1.0089,1.008,1.00855,1336900002.0
2007-12-19 12:20:00,1.00855,1.0086,1.0079,1.00815,426700000.0
2007-12-19 12:25:00,1.0082,1.0086,1.00805,1.0086,192000000.0
2007-12-19 12:30:00,1.00815,1.0082,1.0079,1.008,435700006.0
2007-12-19 12:35:00,1.008,1.0081,1.00795,1.0081,83600000.0
2007-12-19 12:40:00,1.0081,1.00815,1.008,1.00815,380100001.0
2007-12-19 12:45:00,1.00815,1.00815,1.0078,1.008,934100000.0
2007-12-19 12:50:00,1.008,1.008,1.0078,1.0079,563300000.0
2007-12-19 12:55:00,1.0079,1.0079,1.0069,1.0069,1232199996.0
2007-12-19 13:00:00,1.0069,1.0072,1.00685,1.0071,1279100000.0
2007-12-19 13:05:00,1.0071,1.0072,1.00655,1.0067,102000000.0
2007-12-19 13:10:00,1.0067,1.007,1.0062,1.0066,593999996.0
2007-12-19 13:15:00,1.0066,1.0069,1.00625,1.0063,617000000.0
2007-12-19 13:20:00,1.0063,1.0065,1.00595,1.00605,1133200000.0
2007-12-19 13:25:00,1.0061,1.0061,1.005,1.0051,747799996.0
2007-12-19 13:30:00,1.0051,1.0058,1.0049,1.0058,977900000.0
2007-12-19 13:35:00,1.0058,1.0068,1.0058,1.0063,1514500015.0
2007-12-19 13:40:00,1.0063,1.00675,1.0063,1.00645,684000000.0
2007-12-19 13:45:00,1.00645,1.0076,1.0064,1.0073,956200001.0
2007-12-19 13:50:00,1.0073,1.0074,1.0066,1.0068,349399294.0
2007-12-19 13:55:00,1.00675,1.0076,1.0065,1.0065,731400000.0
2007-12-19 14:00:00,1.0065,1.0068,1.00625,1.0067,578500000.0
2007-12-19 14:05:00,1.0067,1.0067,1.0059,1.0062,1160999999.0
2007-12-19 14:10:00,1.0062,1.0064,1.0056,1.0058,915099999.0
2007-12-19 14:15:00,1.0058,1.0065,1.00555,1.0061,1959299998.0
2007-12-19 14:20:00,1.0061,1.0065,1.00575,1.006,1062500002.0
2007-12-19 14:25:00,1.006,1.0061,1.00575,1.006,655900000.0
2007-12-19 14:30:00,1.006,1.0068,1.0058,1.0066,410900000.0
2007-12-19 14:35:00,1.0066,1.0066,1.0052,1.0055,1037499999.0
2007-12-19 14:40:00,1.0055,1.0055,1.0044,1.0051,1813700002.0
2007-12-19 14:45:00,1.00485,1.0051,1.00485,1.00495,910700000.0
2007-12-19 14:50:00,1.00495,1.005,1.0045,1.0046,662500000.0
2007-12-19 14:55:00,1.0046,1.00465,1.0044,1.0046,339100000.0
2007-12-19 15:00:00,1.0046,1.0053,1.00455,1.005,1816100000.0
2007-12-19 15:05:00,1.005,1.0052,1.0045,1.00495,2149500000.0
2007-12-19 15:10:00,1.005,1.0054,1.00485,1.0053,295150000.0
2007-12-19 15:15:00,1.00525,1.0065,1.0052,1.0064,1277800002.0
2007-12-19 15:20:00,1.0064,1.0068,1.00635,1.00665,932100000.0
2007-12-19 15:25:00,1.00665,1.0075,1.00665,1.0073,583900000.0
2007-12-19 15:30:00,1.0073,1.0073,1.00615,1.0065,1441200001.0
2007-12-19 15:35:00,1.0065,1.0066,1.00585,1.0063,1133600000.0
2007-12-19 15:40:00,1.0063,1.00635,1.00485,1.00535,2382899998.0
2007-12-19 15:45:00,1.00535,1.00655,1.0052,1.00625,1872999997.0
2007-12-19 15:50:00,1.00625,1.0063,1.00595,1.00615,1527800002.0
2007-12-19 15:55:00,1.00615,1.00615,1.00525,1.0056,2648299997.0
2007-12-19 16:00:00,1.00565,1.0059,1.0055,1.0058,1638881999.0
2007-12-19 16:05:00,1.0058,1.00595,1.0052,1.00555,2636399998.0
2007-12-19 16:10:00,1.00555,1.00585,1.00515,1.00535,1884120000.0
2007-12-19 16:15:00,1.00535,1.0057,1.00505,1.00515,2150499999.0
2007-12-19 16:20:00,1.00515,1.00555,1.0049,1.0052,3162299994.0
2007-12-19 16:25:00,1.00525,1.00535,1.00385,1.00395,4435899998.0
2007-12-19 16:30:00,1.00395,1.00395,1.00235,1.00335,7049999980.0
2007-12-19 16:35:00,1.00335,1.0042,1.0033,1.0041,4439799996.0
2007-12-19 16:40:00,1.0041,1.0042,1.0031,1.0039,2152799997.0
2007-12-19 16:45:00,1.0039,1.0044,1.0038,1.0044,2545700002.0
2007-12-19 16:50:00,1.0044,1.0044,1.00365,1.0039,1454900000.0
2007-12-19 16:55:00,1.0039,1.0039,1.0031,1.00315,2835899999.0
2007-12-19 17:00:00,1.0032,1.0038,1.0032,1.00345,3864899997.0
2007-12-19 17:05:00,1.0035,1.0036,1.0024,1.0026,3178799999.0
2007-12-19 17:10:00,1.0026,1.00265,1.0017,1.00215,2744799999.0
2007-12-19 17:15:00,1.00215,1.0035,1.00215,1.0032,2903499998.0
2007-12-19 17:20:00,1.0032,1.0038,1.0028,1.0032,4199600004.0
2007-12-19 17:25:00,1.0032,1.0034,1.0029,1.0033,3226550001.0
2007-12-19 17:30:00,1.0033,1.0038,1.003,1.0038,3127800003.0
2007-12-19 17:35:00,1.0038,1.0044,1.0036,1.0038,1792800000.0
2007-12-19 17:40:00,1.0038,1.00415,1.00355,1.00385,2281300000.0
2007-12-19 17:45:00,1.0039,1.004,1.0026,1.0026,2389700000.0
2007-12-19 17:50:00,1.0026,1.0029,1.0024,1.0029,3181399992.0
2007-12-19 17:55:00,1.0029,1.003,1.00215,1.0022,2071299994.0
2007-12-19 18:00:00,1.00215,1.0028,1.0019,1.00255,3913749990.0
2007-12-19 18:05:00,1.00255,1.00295,1.00215,1.0024,2420600001.0
2007-12-19 18:10:00,1.0024,1.00285,1.0024,1.00285,1253100000.0
2007-12-19 18:15:00,1.00285,1.003,1.0022,1.0022,2468800003.0
2007-12-19 18:20:00,1.0022,1.0036,1.0019,1.00285,4853399995.0
2007-12-19 18:25:00,1.0028,1.0035,1.00275,1.0034,3781399997.0
2007-12-19 18:30:00,1.0034,1.0042,1.0034,1.00345,3402300002.0
2007-12-19 18:35:00,1.0035,1.0038,1.003,1.0038,3863100001.0
2007-12-19 18:40:00,1.0038,1.00475,1.0035,1.0045,2810000000.0
2007-12-19 18:45:00,1.0045,1.0046,1.00365,1.00395,2830950000.0
2007-12-19 18:50:00,1.0039,1.0053,1.0038,1.00505,3490250001.0
2007-12-19 18:55:00,1.00505,1.00645,1.00505,1.00545,2376900000.0
2007-12-19 19:00:00,1.00545,1.0055,1.0047,1.0049,2594325416.0
2007-12-19 19:05:00,1.0049,1.0051,1.00475,1.0048,1722400002.0
2007-12-19 19:10:00,1.0048,1.0049,1.0042,1.0044,2811799997.0
2007-12-19 19:15:00,1.00435,1.0046,1.0039,1.0039,2397200015.0
2007-12-19 19:20:00,1.0039,1.0042,1.00325,1.0042,3484800002.0
2007-12-19 19:25:00,1.00415,1.0044,1.00375,1.004,3336200001.0
2007-12-19 19:30:00,1.004,1.0042,1.0039,1.0041,1018300000.0
2007-12-19 19:35:00,1.0041,1.0043,1.0039,1.004,1595600000.0
2007-12-19 19:40:00,1.004,1.0043,1.0039,1.0042,2001600000.0
2007-12-19 19:45:00,1.0042,1.005,1.0042,1.0046,3298799996.0
2007-12-19 19:50:00,1.00455,1.0051,1.00455,1.0049,2949800008.0
2007-12-19 19:55:00,1.0049,1.0052,1.00465,1.0052,4707750001.0
2007-12-19 20:00:00,1.0052,1.0053,1.0047,1.0048,2265400012.0
2007-12-19 20:05:00,1.0048,1.0051,1.0048,1.0051,3004899939.0
2007-12-19 20:10:00,1.0051,1.0055,1.00505,1.0052,1899400000.0
2007-12-19 20:15:00,1.0052,1.0054,1.005,1.0051,1901700000.0
2007-12-19 20:20:00,1.0051,1.0053,1.00475,1.00495,2905100000.0
2007-12-19 20:25:00,1.005,1.0056,1.0049,1.0053,1882300008.0
2007-12-19 20:30:00,1.0053,1.0053,1.00505,1.00505,796600000.0
2007-12-19 20:35:00,1.0051,1.0051,1.00415,1.0045,2919600006.0
2007-12-19 20:40:00,1.0045,1.0046,1.0034,1.0037,1996800000.0
2007-12-19 20:45:00,1.0037,1.00385,1.00335,1.0037,1574500002.0
2007-12-19 20:50:00,1.0037,1.00385,1.0035,1.0035,1644000000.0
2007-12-19 20:55:00,1.0035,1.0038,1.0034,1.0037,1275000000.0
2007-12-19 21:00:00,1.0037,1.0038,1.0033,1.0034,1873799998.0
2007-12-19 21:05:00,1.0034,1.00355,1.00315,1.0034,1352700000.0
2007-12-19 21:10:00,1.0034,1.0035,1.0033,1.0035,888000000.0
2007-12-19 21:15:00,1.0035,1.00405,1.0034,1.00385,966300000.0
2007-12-19 21:20:00,1.00385,1.0042,1.0035,1.00415,1562100008.0
2007-12-19 21:25:00,1.0042,1.0042,1.0036,1.0037,910400000.0
2007-12-19 21:30:00,1.0037,1.00375,1.00345,1.00355,1468199998.0
2007-12-19 21:35:00,1.00355,1.0037,1.0033,1.0034,1526000006.0
2007-12-19 21:40:00,1.0034,1.0035,1.00325,1.00325,947100000.0
2007-12-19 21:45:00,1.00325,1.0034,1.003,1.003,854050000.0
2007-12-19 21:50:00,1.003,1.0031,1.0026,1.0028,1634400000.0
2007-12-19 21:55:00,1.0028,1.00345,1.0026,1.00345,1574800001.0
2007-12-19 22:00:00,1.00345,1.00345,1.0026,1.0028,2383899997.0
2007-12-19 22:05:00,1.0028,1.00315,1.00225,1.0031,1774899996.0
2007-12-19 22:10:00,1.0031,1.0036,1.00305,1.0035,1062624096.0
2007-12-19 22:15:00,1.0035,1.0036,1.00305,1.0035,693500000.0
2007-12-19 22:20:00,1.0034,1.0035,1.00295,1.0031,1520799999.0
2007-12-19 22:25:00,1.0031,1.0031,1.0024,1.0024,1253599997.0
2007-12-19 22:30:00,1.0024,1.0026,1.0023,1.0025,1005400001.0
2007-12-19 22:35:00,1.00245,1.0029,1.00245,1.0027,667519998.0
2007-12-19 22:40:00,1.0027,1.00285,1.0024,1.00285,770999999.0
2007-12-19 22:45:00,1.00285,1.003,1.0024,1.0026,1821900000.0
2007-12-19 22:50:00,1.0026,1.003,1.0025,1.003,1502699992.0
2007-12-19 22:55:00,1.003,1.0033,1.00295,1.00305,873099999.0
2007-12-19 23:00:00,1.00305,1.00325,1.0029,1.00295,463500000.0
2007-12-19 23:05:00,1.00295,1.003,1.0027,1.00295,482850000.0
2007-12-19 23:10:00,1.0029,1.003,1.0027,1.0027,350700000.0
2007-12-19 23:15:00,1.0027,1.0032,1.0026,1.0026,1635500000.0
2007-12-19 23:20:00,1.0026,1.00285,1.0025,1.00265,1056099999.0
2007-12-19 23:25:00,1.00265,1.0029,1.0026,1.0028,518100000.0
2007-12-19 23:30:00,1.0028,1.0028,1.00217,1.0028,726299999.0
2007-12-19 23:35:00,1.0028,1.0031,1.0025,1.0031,848500001.0
2007-12-19 23:40:00,1.0031,1.0036,1.0031,1.0034,1498099998.0
2007-12-19 23:45:00,1.0033,1.0035,1.0023,1.0024,1079599999.0
2007-12-19 23:50:00,1.0024,1.003,1.0023,1.0024,889000000.0
2007-12-19 23:55:00,1.0024,1.0026,1.0017,1.0022,676700000.0
2007-12-20 00:00:00,1.0022,1.0024,1.00188,1.00197,481500000.0
2007-12-20 00:05:00,1.0021,1.0024,1.0018,1.00225,1175800000.0
2007-12-20 00:10:00,1.0023,1.0026,1.002,1.00205,525000000.0
2007-12-20 00:15:00,1.00205,1.0021,1.0019,1.002,652900007.0
2007-12-20 00:20:00,1.002,1.00215,1.00175,1.002,455900000.0
2007-12-20 00:25:00,1.0018,1.0021,1.00155,1.0017,511100001.0
2007-12-20 00:30:00,1.0017,1.0017,1.0014,1.0017,183800000.0
2007-12-20 00:35:00,1.00165,1.0018,1.00095,1.00125,511199999.0
2007-12-20 00:40:00,1.001,1.00148,1.00076,1.00135,201500000.0
2007-12-20 00:45:00,1.0014,1.00188,1.0014,1.00188,165700000.0
2007-12-20 00:50:00,1.0018,1.00215,1.00157,1.00215,179400000.0
2007-12-20 00:55:00,1.00176,1.00209,1.00176,1.00205,126900000.0
2007-12-20 01:00:00,1.00205,1.00205,1.00178,1.00205,57800000.0
2007-12-20 01:05:00,1.00225,1.00255,1.00205,1.00235,359900000.0
2007-12-20 01:10:00,1.00225,1.00235,1.00204,1.00235,38700000.0
2007-12-20 01:15:00,1.00225,1.00245,1.00215,1.00235,80600000.0
2007-12-20 01:20:00,1.00235,1.0029,1.00235,1.00255,401600000.0
2007-12-20 01:25:00,1.00255,1.0029,1.0025,1.0026,43900000.0
2007-12-20 01:30:00,1.0026,1.00285,1.00255,1.00285,81000000.0
2007-12-20 01:35:00,1.0027,1.0029,1.0027,1.0028,131700000.0
2007-12-20 01:40:00,1.00275,1.0029,1.00265,1.0028,58200000.0
2007-12-20 01:45:00,1.0026,1.00275,1.002,1.00215,429600000.0
2007-12-20 01:50:00,1.00206,1.00235,1.00187,1.0022,116600000.0
2007-12-20 01:55:00,1.0022,1.0023,1.00195,1.00215,286700000.0
2007-12-20 02:00:00,1.00215,1.00215,1.002,1.0021,65100000.0
2007-12-20 02:05:00,1.0021,1.00235,1.002,1.0023,45700000.0
2007-12-20 02:10:00,1.0023,1.0024,1.00205,1.00235,153800000.0
2007-12-20 02:15:00,1.00235,1.0024,1.0021,1.00225,85000000.0
2007-12-20 02:20:00,1.00225,1.00225,1.00205,1.00205,23300000.0
2007-12-20 02:25:00,1.0021,1.00225,1.00205,1.00215,83300000.0
2007-12-20 02:30:00,1.00215,1.00225,1.00195,1.00225,50600000.0
2007-12-20 02:35:00,1.00225,1.0029,1.00215,1.0026,843300000.0
2007-12-20 02:40:00,1.00275,1.00275,1.00225,1.0023,94500000.0
2007-12-20 02:45:00,1.0023,1.0024,1.00215,1.00235,195900000.0
2007-12-20 02:50:00,1.00235,1.00295,1.0022,1.0026,315400000.0
2007-12-20 02:55:00,1.0026,1.0026,1.0022,1.0023,419100000.0
2007-12-20 03:00:00,1.0023,1.0027,1.00225,1.0027,197000000.0
2007-12-20 03:05:00,1.0026,1.00275,1.0022,1.0025,1608200000.0
2007-12-20 03:10:00,1.00235,1.0026,1.0022,1.0023,1360900000.0
2007-12-20 03:15:00,1.0023,1.0023,1.002,1.002,583800000.0
2007-12-20 03:20:00,1.002,1.002,1.0019,1.0019,286700000.0
2007-12-20 03:25:00,1.0019,1.00195,1.00165,1.0017,303200000.0
2007-12-20 03:30:00,1.0017,1.00225,1.00165,1.00225,352900000.0
2007-12-20 03:35:00,1.00225,1.00225,1.0018,1.00185,276600000.0
2007-12-20 03:40:00,1.00185,1.0024,1.0018,1.00235,103600000.0
2007-12-20 03:45:00,1.0024,1.0026,1.0022,1.00225,120400000.0
2007-12-20 03:50:00,1.00225,1.0026,1.00225,1.0025,192800000.0
2007-12-20 03:55:00,1.0025,1.0025,1.002,1.0021,91700000.0
2007-12-20 04:00:00,1.0021,1.00225,1.00177,1.00188,171700000.0
2007-12-20 04:05:00,1.00205,1.0022,1.00169,1.00205,336500000.0
2007-12-20 04:10:00,1.00205,1.0022,1.00195,1.002,254400000.0
2007-12-20 04:15:00,1.002,1.00205,1.00195,1.002,140400000.0
2007-12-20 04:20:00,1.002,1.0021,1.0019,1.0021,119500000.0
2007-12-20 04:25:00,1.0021,1.0027,1.002,1.002,245250000.0
2007-12-20 04:30:00,1.0022,1.00225,1.0018,1.00205,79200000.0
2007-12-20 04:35:00,1.00205,1.0024,1.00185,1.002,189200000.0
2007-12-20 04:40:00,1.00185,1.002,1.0016,1.00165,199900000.0
2007-12-20 04:45:00,1.00175,1.00175,1.0016,1.0016,181200000.0
2007-12-20 04:50:00,1.0016,1.0017,1.0016,1.0016,124100000.0
2007-12-20 04:55:00,1.0016,1.00165,1.0016,1.0016,44400000.0
2007-12-20 05:00:00,1.0016,1.0016,1.0014,1.0015,120900000.0
2007-12-20 05:05:00,1.0015,1.0015,1.0013,1.00145,104700000.0
2007-12-20 05:10:00,1.00123,1.0015,1.00103,1.00145,212000000.0
2007-12-20 05:15:00,1.0015,1.00155,1.00135,1.00155,42600000.0
2007-12-20 05:20:00,1.0015,1.00175,1.00133,1.00155,1180700008.0
2007-12-20 05:25:00,1.0016,1.0016,1.0015,1.00155,55100000.0
2007-12-20 05:30:00,1.00155,1.0017,1.00123,1.0017,662100000.0
2007-12-20 05:35:00,1.0016,1.00165,1.00155,1.00165,80000000.0
2007-12-20 05:40:00,1.00155,1.0023,1.00145,1.0016,748600000.0
2007-12-20 05:45:00,1.0016,1.0016,1.00125,1.0013,327400000.0
2007-12-20 05:50:00,1.0013,1.0014,1.00025,1.00025,589800000.0
2007-12-20 05:55:00,1.00025,1.0009,1.00025,1.0005,378100000.0
2007-12-20 06:00:00,1.0005,1.0007,1.0004,1.0006,93700000.0
2007-12-20 06:05:00,1.00065,1.0007,1.0005,1.00055,21900000.0
2007-12-20 06:10:00,1.00055,1.001,1.00035,1.0007,143886670.0
2007-12-20 06:15:00,1.0007,1.0011,1.00065,1.00075,253200000.0
2007-12-20 06:20:00,1.00075,1.0009,1.00075,1.00085,28200000.0
2007-12-20 06:25:00,1.0008,1.00101,1.00079,1.00095,1094800000.0
2007-12-20 06:30:00,1.00085,1.001,1.0005,1.00075,567700000.0
2007-12-20 06:35:00,1.00075,1.00115,1.00065,1.00105,375000000.0
2007-12-20 06:40:00,1.001,1.0011,1.00085,1.0009,164400000.0
2007-12-20 06:45:00,1.00105,1.0013,1.00071,1.00082,1334799999.0
2007-12-20 06:50:00,1.00085,1.0011,1.00067,1.00072,1812799996.0
2007-12-20 06:55:00,1.001,1.00125,1.00075,1.001,1075200000.0
2007-12-20 07:00:00,1.001,1.00115,1.0009,1.0011,2161100000.0
2007-12-20 07:05:00,1.0011,1.0011,1.00105,1.0011,4637000000.0
2007-12-20 07:10:00,1.0011,1.0016,1.00105,1.0015,2916500000.0
2007-12-20 07:15:00,1.0015,1.0026,1.0014,1.00245,908000000.0
2007-12-20 07:20:00,1.00245,1.00285,1.0022,1.00245,2499100000.0
2007-12-20 07:25:00,1.00245,1.0031,1.00235,1.0029,1789800002.0
2007-12-20 07:30:00,1.0029,1.0034,1.0028,1.0033,3472600000.0
2007-12-20 07:35:00,1.0033,1.0033,1.003,1.0031,5002300000.0
2007-12-20 07:40:00,1.0031,1.0033,1.0029,1.003,1695400000.0
2007-12-20 07:45:00,1.003,1.003,1.00295,1.003,418700000.0
2007-12-20 07:50:00,1.003,1.003,1.00285,1.003,239100000.0
2007-12-20 07:55:00,1.003,1.003,1.00285,1.003,173200000.0
2007-12-20 08:00:00,1.003,1.0031,1.0028,1.003,133597698.0
2007-12-20 08:05:00,1.003,1.0031,1.00272,1.00297,1139799999.0
2007-12-20 08:10:00,1.00302,1.0031,1.00276,1.0031,333600000.0
2007-12-20 08:15:00,1.0031,1.0034,1.00291,1.0032,373800000.0
2007-12-20 08:20:00,1.00325,1.00325,1.00295,1.00295,179000000.0
2007-12-20 08:25:00,1.00295,1.00324,1.00274,1.00305,622100000.0
2007-12-20 08:30:00,1.00305,1.00305,1.0029,1.0029,412900000.0
2007-12-20 08:35:00,1.003,1.003,1.0029,1.003,176200000.0
2007-12-20 08:40:00,1.003,1.003,1.0028,1.0028,55200000.0
2007-12-20 08:45:00,1.0028,1.00285,1.0027,1.00285,160800000.0
2007-12-20 08:50:00,1.0028,1.00355,1.0028,1.00325,579700000.0
2007-12-20 08:55:00,1.0032,1.0039,1.0031,1.0037,475800000.0
2007-12-20 09:00:00,1.0037,1.00385,1.0036,1.00365,766900000.0
2007-12-20 09:05:00,1.00365,1.0038,1.00325,1.00335,564600000.0
2007-12-20 09:10:00,1.0034,1.00375,1.00335,1.0035,626000000.0
2007-12-20 09:15:00,1.0035,1.0035,1.0033,1.0034,1254300000.0
2007-12-20 09:20:00,1.0034,1.0034,1.0031,1.0034,399900000.0
2007-12-20 09:25:00,1.0034,1.0036,1.00295,1.00315,1698700000.0
2007-12-20 09:30:00,1.00315,1.0033,1.0027,1.0028,324150000.0
2007-12-20 09:35:00,1.00265,1.0028,1.0024,1.0026,766500000.0
2007-12-20 09:40:00,1.00265,1.0031,1.00245,1.0028,907000000.0
2007-12-20 09:45:00,1.00275,1.00295,1.0026,1.0029,931000004.0
2007-12-20 09:50:00,1.0029,1.00305,1.0029,1.003,366000000.0
2007-12-20 09:55:00,1.003,1.003,1.0028,1.00285,2485699941.0
2007-12-20 10:00:00,1.00285,1.0031,1.00264,1.00295,512300000.0
2007-12-20 10:05:00,1.00295,1.003,1.0029,1.003,329600003.0
2007-12-20 10:10:00,1.003,1.003,1.0027,1.0027,1072800005.0
2007-12-20 10:15:00,1.0026,1.0026,1.0024,1.00255,863300000.0
2007-12-20 10:20:00,1.00255,1.00295,1.00255,1.0028,1125060000.0
2007-12-20 10:25:00,1.0028,1.0033,1.0027,1.00275,947300005.0
2007-12-20 10:30:00,1.00275,1.00315,1.0027,1.00315,629200000.0
2007-12-20 10:35:00,1.00315,1.0035,1.00305,1.00325,890800000.0
2007-12-20 10:40:00,1.0033,1.0034,1.0032,1.00325,385400000.0
2007-12-20 10:45:00,1.00325,1.0037,1.00325,1.0035,707699999.0
2007-12-20 10:50:00,1.0035,1.0035,1.003,1.0031,1069500001.0
2007-12-20 10:55:00,1.0031,1.0031,1.00275,1.00275,462300000.0
2007-12-20 11:00:00,1.00275,1.00275,1.0025,1.0026,1033900000.0
2007-12-20 11:05:00,1.0026,1.0026,1.0019,1.0021,1115300000.0
2007-12-20 11:10:00,1.00205,1.00265,1.00175,1.00265,863800002.0
2007-12-20 11:15:00,1.00265,1.0033,1.002,1.00325,1864400001.0
2007-12-20 11:20:00,1.00325,1.0036,1.003,1.0033,1689899999.0
2007-12-20 11:25:00,1.0033,1.00375,1.00305,1.00355,1949800000.0
2007-12-20 11:30:00,1.00355,1.00375,1.00335,1.00335,1976100003.0
2007-12-20 11:35:00,1.00335,1.00475,1.00335,1.00395,2062600001.0
2007-12-20 11:40:00,1.00395,1.0045,1.00385,1.0043,968500000.0
2007-12-20 11:45:00,1.0043,1.0045,1.0029,1.00365,1311800000.0
2007-12-20 11:50:00,1.00365,1.00375,1.0032,1.0035,685600000.0
2007-12-20 11:55:00,1.0036,1.0036,1.003,1.0032,914599997.0
2007-12-20 12:00:00,1.0032,1.0034,1.0021,1.0021,1394599999.0
2007-12-20 12:05:00,1.0019,1.0022,1.0015,1.002,1332100004.0
2007-12-20 12:10:00,1.0021,1.0023,1.00195,1.0022,393700000.0
2007-12-20 12:15:00,1.0023,1.0033,1.0022,1.0032,1234099995.0
2007-12-20 12:20:00,1.0032,1.0036,1.003,1.003,1360599995.0
2007-12-20 12:25:00,1.003,1.0039,1.003,1.00345,1762800003.0
2007-12-20 12:30:00,1.0035,1.0035,1.003,1.003,1841499991.0
2007-12-20 12:35:00,1.003,1.0035,1.003,1.0032,961399999.0
2007-12-20 12:40:00,1.0032,1.0036,1.0022,1.0027,1562100002.0
2007-12-20 12:45:00,1.0027,1.0028,1.0025,1.0027,660900000.0
2007-12-20 12:50:00,1.0027,1.0033,1.00265,1.0031,1422700003.0
2007-12-20 12:55:00,1.0031,1.004,1.00305,1.0031,1381000003.0
2007-12-20 13:00:00,1.0031,1.004,1.0027,1.0036,2185499996.0
2007-12-20 13:05:00,1.0036,1.0045,1.0036,1.0041,1474549995.0
2007-12-20 13:10:00,1.0041,1.0041,1.00295,1.0032,1614000001.0
2007-12-20 13:15:00,1.0032,1.0036,1.00305,1.0036,514799998.0
2007-12-20 13:20:00,1.0036,1.004,1.00325,1.00325,1156899999.0
2007-12-20 13:25:00,1.00325,1.0037,1.0024,1.0024,1488900000.0
2007-12-20 13:30:00,1.00245,1.0025,0.9998,0.9999,3712799989.0
2007-12-20 13:35:00,0.9999,0.9999,0.9954,0.9955,5196499991.0
2007-12-20 13:40:00,0.9955,0.9963,0.9952,0.9962,5162999995.0
2007-12-20 13:45:00,0.9963,0.9973,0.99605,0.9966,3636700003.0
2007-12-20 13:50:00,0.9966,0.99715,0.9962,0.99715,3155399999.0
2007-12-20 13:55:00,0.99715,0.998,0.9971,0.998,1916450001.0
2007-12-20 14:00:00,0.9978,0.9978,0.99675,0.9969,1675099999.0
2007-12-20 14:05:00,0.9969,0.9971,0.99575,0.9961,3119300007.0
2007-12-20 14:10:00,0.99615,0.9983,0.99615,0.9981,3582949990.0
2007-12-20 14:15:00,0.9981,0.9984,0.997,0.9971,3530199987.0
2007-12-20 14:20:00,0.9971,0.9979,0.9963,0.9979,2644400000.0
2007-12-20 14:25:00,0.9978,0.9985,0.9976,0.9985,2678999978.0
2007-12-20 14:30:00,0.9985,0.9986,0.99815,0.9984,1816699999.0
2007-12-20 14:35:00,0.9984,0.99865,0.9983,0.9986,2232199994.0
2007-12-20 14:40:00,0.9984,0.99865,0.9983,0.9985,2124501998.0
2007-12-20 14:45:00,0.9985,0.99855,0.9982,0.9983,2603400006.0
2007-12-20 14:50:00,0.9982,0.9987,0.9979,0.9986,2042899999.0
2007-12-20 14:55:00,0.9986,0.99875,0.99845,0.9987,1213800004.0
2007-12-20 15:00:00,0.9987,0.9988,0.9984,0.9986,1766400001.0
2007-12-20 15:05:00,0.9986,0.99865,0.998,0.9981,2824299995.0
2007-12-20 15:10:00,0.9981,0.99905,0.9979,0.99895,2754199994.0
2007-12-20 15:15:00,0.99895,0.9992,0.9984,0.99915,1894750000.0
2007-12-20 15:20:00,0.9992,1.0006,0.9992,1.0005,3790188726.0
2007-12-20 15:25:00,1.0005,1.0005,0.9994,0.9995,2536541739.0
2007-12-20 15:30:00,0.9997,1.0001,0.99915,1.0,2791700005.0
2007-12-20 15:35:00,0.9999,1.0001,0.9995,0.9996,3024999992.0
2007-12-20 15:40:00,0.9996,0.99985,0.9993,0.9996,2768999999.0
2007-12-20 15:45:00,0.9996,1.0001,0.99945,0.9999,2385000005.0
2007-12-20 15:50:00,0.9999,1.0001,0.9997,1.0,2663499999.0
2007-12-20 15:55:00,1.0,1.0,0.9993,0.9994,2979099986.0
2007-12-20 16:00:00,0.9994,0.9994,0.9989,0.9992,2497399995.0
2007-12-20 16:05:00,0.9992,0.9992,0.998,0.9981,4569599976.0
2007-12-20 16:10:00,0.9981,0.99875,0.9977,0.99875,2626500012.0
2007-12-20 16:15:00,0.99875,0.9996,0.9987,0.99955,1679400001.0
2007-12-20 16:20:00,0.99955,0.99995,0.9995,0.99985,750200000.0
2007-12-20 16:25:00,0.99985,1.00045,0.99985,1.0002,1072900000.0
2007-12-20 16:30:00,1.0002,1.0008,1.00005,1.00055,1374700000.0
2007-12-20 16:35:00,1.00055,1.00055,1.00005,1.0002,992100000.0
2007-12-20 16:40:00,1.0002,1.00045,0.9996,0.9996,1252500000.0
2007-12-20 16:45:00,0.9996,0.99965,0.999,0.9993,2825999749.0
2007-12-20 16:50:00,0.9993,0.9995,0.9988,0.99885,2247519996.0
2007-12-20 16:55:00,0.99885,0.9991,0.99815,0.99815,2224800000.0
2007-12-20 17:00:00,0.99815,0.9985,0.9974,0.99765,2852600000.0
2007-12-20 17:05:00,0.99765,0.99765,0.9968,0.9973,3529399994.0
2007-12-20 17:10:00,0.99725,0.9995,0.99725,0.9994,2081700003.0
2007-12-20 17:15:00,0.9994,0.99995,0.9991,0.99995,3525999995.0
2007-12-20 17:20:00,0.99995,1.00005,0.99955,0.9996,1699099999.0
2007-12-20 17:25:00,0.9996,0.99985,0.9994,0.9995,1417200004.0
2007-12-20 17:30:00,0.99955,0.9996,0.99845,0.99845,2358199999.0
2007-12-20 17:35:00,0.99845,0.99905,0.99805,0.99895,1500847951.0
2007-12-20 17:40:00,0.99895,0.99925,0.99845,0.9985,2260550000.0
2007-12-20 17:45:00,0.9985,0.99925,0.9985,0.99915,1932699995.0
2007-12-20 17:50:00,0.99925,0.99945,0.9991,0.99935,1819400002.0
2007-12-20 17:55:00,0.99935,0.99965,0.99835,0.99845,2886400002.0
2007-12-20 18:00:00,0.99845,0.99905,0.9984,0.9987,2221800000.0
2007-12-20 18:05:00,0.99865,0.9989,0.99855,0.99885,1338200000.0
2007-12-20 18:10:00,0.99885,0.99935,0.99885,0.99905,2585649579.0
2007-12-20 18:15:00,0.99915,0.99935,0.99905,0.9993,895100000.0
2007-12-20 18:20:00,0.9993,0.9994,0.9991,0.99935,1788805999.0
2007-12-20 18:25:00,0.99935,0.99935,0.99885,0.99905,1673599990.0
2007-12-20 18:30:00,0.99905,0.99905,0.998,0.99815,2564700005.0
2007-12-20 18:35:00,0.99815,0.9987,0.9981,0.99855,1622899998.0
2007-12-20 18:40:00,0.99855,0.9986,0.9982,0.9984,990899997.0
2007-12-20 18:45:00,0.9984,0.99845,0.99815,0.99815,401100000.0
2007-12-20 18:50:00,0.9982,0.99855,0.99815,0.9984,1130799998.0
2007-12-20 18:55:00,0.9984,0.99855,0.99825,0.9983,1567900000.0
2007-12-20 19:00:00,0.9983,0.99845,0.99795,0.99835,1705200000.0
2007-12-20 19:05:00,0.99835,0.9985,0.99825,0.99845,2408800003.0
2007-12-20 19:10:00,0.99845,0.99865,0.99795,0.99825,3409600000.0
2007-12-20 19:15:00,0.9983,0.9983,0.99715,0.9973,3307499996.0
2007-12-20 19:20:00,0.9973,0.9974,0.99685,0.99715,2695399995.0
2007-12-20 19:25:00,0.9971,0.9972,0.997,0.9971,1762100000.0
2007-12-20 19:30:00,0.9971,0.99725,0.9965,0.99655,2484899998.0
2007-12-20 19:35:00,0.99655,0.9972,0.99655,0.99695,2457300000.0
2007-12-20 19:40:00,0.99695,0.9972,0.9966,0.9968,1067200000.0
2007-12-20 19:45:00,0.9968,0.9972,0.9968,0.997,2896799995.0
2007-12-20 19:50:00,0.99705,0.9972,0.99695,0.9972,2827400000.0
2007-12-20 19:55:00,0.9972,0.9975,0.9971,0.9975,1468200001.0
2007-12-20 20:00:00,0.9975,0.9976,0.99705,0.9972,1354600000.0
2007-12-20 20:05:00,0.99715,0.9973,0.997,0.9972,2178800000.0
2007-12-20 20:10:00,0.9972,0.9977,0.9972,0.99755,1259000000.0
2007-12-20 20:15:00,0.99755,0.9979,0.99745,0.9976,1665399998.0
2007-12-20 20:20:00,0.9976,0.9976,0.99725,0.9974,2090000000.0
2007-12-20 20:25:00,0.9974,0.99775,0.99715,0.99775,1763199997.0
2007-12-20 20:30:00,0.99775,0.99785,0.99765,0.9978,1126299997.0
2007-12-20 20:35:00,0.9978,0.99815,0.9978,0.998,2388200000.0
2007-12-20 20:40:00,0.998,0.9983,0.9978,0.9983,2679200003.0
2007-12-20 20:45:00,0.99825,0.9983,0.99785,0.9979,1336600000.0
2007-12-20 20:50:00,0.9979,0.9979,0.9972,0.9972,1853300001.0
2007-12-20 20:55:00,0.9972,0.99755,0.99705,0.9975,2558900001.0
2007-12-20 21:00:00,0.99755,0.99755,0.9973,0.9975,1288000000.0
2007-12-20 21:05:00,0.9975,0.9984,0.9975,0.9983,3603399996.0
2007-12-20 21:10:00,0.9983,0.9985,0.9981,0.9985,2218100000.0
2007-12-20 21:15:00,0.9985,0.9987,0.99845,0.9986,1481899998.0
2007-12-20 21:20:00,0.9987,0.9988,0.99855,0.9987,1537199999.0
2007-12-20 21:25:00,0.9987,0.999,0.99855,0.9988,2427050000.0
2007-12-20 21:30:00,0.9988,0.9996,0.99875,0.9992,2388900000.0
2007-12-20 21:35:00,0.99915,0.9993,0.999,0.99915,746800000.0
2007-12-20 21:40:00,0.99915,0.9992,0.9987,0.9988,3286076793.0
2007-12-20 21:45:00,0.9988,0.999,0.99865,0.9987,1465199999.0
2007-12-20 21:50:00,0.9987,0.9989,0.9981,0.99885,2272699995.0
2007-12-20 21:55:00,0.9989,0.99915,0.9988,0.99905,751349999.0
2007-12-20 22:00:00,0.99905,0.99905,0.9989,0.999,450050000.0
2007-12-20 22:05:00,0.999,0.99905,0.9987,0.9988,2612100001.0
2007-12-20 22:10:00,0.99875,0.99895,0.99875,0.9989,182500000.0
2007-12-20 22:15:00,0.99885,0.99895,0.99865,0.99895,1085399879.0
2007-12-20 22:20:00,0.99895,0.99905,0.9985,0.99855,1734600007.0
2007-12-20 22:25:00,0.99855,0.99885,0.99835,0.99875,800600000.0
2007-12-20 22:30:00,0.99875,0.9992,0.9987,0.9992,355300000.0
2007-12-20 22:35:00,0.9992,0.9997,0.999,0.9995,707100000.0
2007-12-20 22:40:00,0.99955,0.99955,0.99935,0.9995,551399997.0
2007-12-20 22:45:00,0.9995,0.9998,0.99945,0.99965,696699992.0
2007-12-20 22:50:00,0.9996,0.99995,0.99955,0.99985,2179999999.0
2007-12-20 22:55:00,0.99985,0.99995,0.99965,0.99975,1024500000.0
2007-12-20 23:00:00,0.99975,1.0003,0.9997,1.0003,2142543998.0
2007-12-20 23:05:00,1.0003,1.00055,1.0001,1.00045,1278872000.0
2007-12-20 23:10:00,1.00045,1.00085,1.0002,1.00055,1341799993.0
2007-12-20 23:15:00,1.00045,1.00075,1.00035,1.00065,997900000.0
2007-12-20 23:20:00,1.00065,1.00095,1.00045,1.00075,1657500006.0
2007-12-20 23:25:00,1.00075,1.00095,1.00015,1.00085,2532199996.0
2007-12-20 23:30:00,1.00085,1.0013,1.0005,1.00095,1275999988.0
2007-12-20 23:35:00,1.00095,1.00105,1.0005,1.00075,1381050001.0
2007-12-20 23:40:00,1.00075,1.00125,1.0007,1.0009,632100000.0
2007-12-20 23:45:00,1.0009,1.00105,1.0004,1.00095,1102000000.0
2007-12-20 23:50:00,1.00095,1.00115,1.0008,1.00095,422000000.0
2007-12-20 23:55:00,1.00095,1.00155,1.0008,1.0008,639100000.0
2007-12-21 00:00:00,1.001,1.0018,1.0005,1.0006,896000000.0
2007-12-21 00:05:00,1.0006,1.0008,1.00015,1.0004,672000000.0
2007-12-21 00:10:00,1.0004,1.001,1.0002,1.00074,681400000.0
2007-12-21 00:15:00,1.0008,1.0008,0.9995,0.9997,367200000.0
2007-12-21 00:20:00,0.9996,1.0,0.9996,0.9998,435800000.0
2007-12-21 00:25:00,0.9999,1.0,0.99957,0.99976,930900000.0
2007-12-21 00:30:00,0.9998,1.00035,0.9997,0.9998,138400000.0
2007-12-21 00:35:00,0.9998,0.9999,0.9993,0.99945,501999999.0
2007-12-21 00:40:00,0.99945,0.9997,0.99945,0.99955,92800000.0
2007-12-21 00:45:00,0.99945,1.0001,0.99923,0.9997,306000000.0
2007-12-21 00:50:00,0.99964,0.99985,0.99945,0.9997,211200000.0
2007-12-21 00:55:00,0.9994,0.9997,0.99939,0.9995,96800000.0
2007-12-21 01:00:00,0.99955,1.00005,0.9995,1.0,329300000.0
2007-12-21 01:05:00,1.0,1.0003,0.99985,1.00025,128500000.0
2007-12-21 01:10:00,1.0003,1.0003,1.00015,1.00025,153700000.0
2007-12-21 01:15:00,1.00025,1.00055,1.0001,1.0003,147600000.0
2007-12-21 01:20:00,1.00035,1.0004,1.0002,1.00025,94000000.0
2007-12-21 01:25:00,1.00025,1.00065,1.00015,1.00035,286400000.0
2007-12-21 01:30:00,1.00035,1.00055,1.00005,1.00005,182300000.0
2007-12-21 01:35:00,1.0002,1.0004,0.99981,1.00005,214800000.0
2007-12-21 01:40:00,1.00005,1.0001,0.99965,1.0001,208500000.0
2007-12-21 01:45:00,1.0001,1.0004,0.99965,0.9998,255200000.0
2007-12-21 01:50:00,0.99975,1.0002,0.9996,1.0002,152299999.0
2007-12-21 01:55:00,0.99995,1.0002,0.99995,1.00015,34600000.0
2007-12-21 02:00:00,1.0002,1.001,1.00015,1.00095,235900000.0
2007-12-21 02:05:00,1.00095,1.00095,1.0006,1.0008,182950000.0
2007-12-21 02:10:00,1.00056,1.00075,1.00025,1.0004,183199999.0
2007-12-21 02:15:00,1.00045,1.001,1.00025,1.0004,420100000.0
2007-12-21 02:20:00,1.0004,1.0004,1.0003,1.0004,82800000.0
2007-12-21 02:25:00,1.0003,1.0008,1.00013,1.00045,50300000.0
2007-12-21 02:30:00,1.0005,1.00065,1.00017,1.0005,344200000.0
2007-12-21 02:35:00,1.00045,1.0005,1.0004,1.0005,63300000.0
2007-12-21 02:40:00,1.0005,1.0005,1.00008,1.00045,192200000.0
2007-12-21 02:45:00,1.00045,1.0008,1.0004,1.00055,91500000.0
2007-12-21 02:50:00,1.00065,1.0008,1.0006,1.00075,63700000.0
2007-12-21 02:55:00,1.00075,1.00085,1.0005,1.0007,353250000.0
2007-12-21 03:00:00,1.00065,1.00085,1.00055,1.0006,216400000.0
2007-12-21 03:05:00,1.0005,1.0006,1.00015,1.0004,234700000.0
2007-12-21 03:10:00,1.00035,1.00055,1.00025,1.0003,182300000.0
2007-12-21 03:15:00,1.0005,1.00055,1.00012,1.00018,138100000.0
2007-12-21 03:20:00,1.0006,1.0006,1.00025,1.0003,68100000.0
2007-12-21 03:25:00,1.00006,1.0006,1.00006,1.0004,65500000.0
2007-12-21 03:30:00,1.0004,1.0005,0.99987,1.00014,123300001.0
2007-12-21 03:35:00,1.0004,1.00055,1.00017,1.00045,356600000.0
2007-12-21 03:40:00,1.00045,1.00055,1.00015,1.00015,215400000.0
2007-12-21 03:45:00,1.00015,1.00015,0.9999,0.99995,155800000.0
2007-12-21 03:50:00,1.0,1.00015,0.9999,0.9999,147500000.0
2007-12-21 03:55:00,0.99995,1.0001,0.9998,0.9998,35200000.0
2007-12-21 04:00:00,0.9998,0.99985,0.999,0.99925,620500000.0
2007-12-21 04:05:00,0.9993,0.9996,0.99905,0.99925,189300000.0
2007-12-21 04:10:00,0.99925,0.9996,0.99905,0.99915,187100000.0
2007-12-21 04:15:00,0.99925,0.9993,0.99895,0.9991,570200000.0
2007-12-21 04:20:00,0.9991,0.9991,0.9988,0.9988,138600000.0
2007-12-21 04:25:00,0.99895,0.99915,0.9987,0.99875,108100000.0
2007-12-21 04:30:00,0.9988,0.9991,0.9986,0.99875,40700000.0
2007-12-21 04:35:00,0.99875,0.99905,0.99875,0.99885,261200000.0
2007-12-21 04:40:00,0.99895,0.9992,0.99885,0.9992,203300000.0
2007-12-21 04:45:00,0.9992,0.9992,0.9988,0.9988,71800000.0
2007-12-21 04:50:00,0.9988,0.999,0.9986,0.9986,328248781.0
2007-12-21 04:55:00,0.9986,0.9986,0.998,0.9981,202199999.0
2007-12-21 05:00:00,0.9981,0.9984,0.99795,0.99795,146400000.0
2007-12-21 05:05:00,0.99795,0.9984,0.99759,0.9981,188350005.0
2007-12-21 05:10:00,0.99795,0.9981,0.9977,0.99785,523100000.0
2007-12-21 05:15:00,0.9979,0.99795,0.9978,0.99795,160399999.0
2007-12-21 05:20:00,0.99775,0.9981,0.99775,0.9981,283200000.0
2007-12-21 05:25:00,0.9981,0.9981,0.99776,0.99788,1268000000.0
2007-12-21 05:30:00,0.9981,0.9981,0.99767,0.99778,365200000.0
2007-12-21 05:35:00,0.9981,0.9982,0.998,0.9982,225300003.0
2007-12-21 05:40:00,0.9981,0.9982,0.9981,0.9982,237300001.0
2007-12-21 05:45:00,0.9981,0.9982,0.99779,0.9981,228800000.0
2007-12-21 05:50:00,0.9981,0.9982,0.99805,0.99805,18700000.0
2007-12-21 05:55:00,0.99805,0.9981,0.99785,0.99785,242200000.0
2007-12-21 06:00:00,0.998,0.99815,0.99795,0.99815,39600000.0
2007-12-21 06:05:00,0.99815,0.99825,0.99774,0.9981,212300000.0
2007-12-21 06:10:00,0.9981,0.9983,0.9981,0.9982,201100000.0
2007-12-21 06:15:00,0.9981,0.9981,0.99795,0.9981,59300000.0
2007-12-21 06:20:00,0.9982,0.999,0.9982,0.999,831500000.0
2007-12-21 06:25:00,0.999,0.9993,0.9987,0.9988,478700000.0
2007-12-21 06:30:00,0.9987,0.9991,0.9982,0.9982,876600002.0
2007-12-21 06:35:00,0.9983,0.9985,0.99825,0.9983,349600000.0
2007-12-21 06:40:00,0.9983,0.9985,0.99795,0.9981,409600000.0
2007-12-21 06:45:00,0.99783,0.9981,0.99782,0.998,837100000.0
2007-12-21 06:50:00,0.998,0.99875,0.998,0.99835,1489321961.0
2007-12-21 06:55:00,0.99835,0.9984,0.9982,0.9984,73400000.0
2007-12-21 07:00:00,0.9984,0.9985,0.9983,0.9985,213900000.0
2007-12-21 07:05:00,0.9984,0.9985,0.9984,0.9985,183899999.0
2007-12-21 07:10:00,0.9984,0.9986,0.99819,0.9984,1382900002.0
2007-12-21 07:15:00,0.99835,0.99838,0.99822,0.99838,1366699999.0
2007-12-21 07:20:00,0.99835,0.99855,0.99835,0.99855,19800000.0
2007-12-21 07:25:00,0.99843,0.99855,0.99825,0.99855,444900000.0
2007-12-21 07:30:00,0.99855,0.999,0.99855,0.999,130800000.0
2007-12-21 07:35:00,0.9988,0.99905,0.99855,0.9986,582000000.0
2007-12-21 07:40:00,0.9985,0.999,0.9985,0.9985,428600000.0
2007-12-21 07:45:00,0.9985,0.9985,0.99838,0.9985,255100000.0
2007-12-21 07:50:00,0.9985,0.9986,0.998,0.998,396700000.0
2007-12-21 07:55:00,0.998,0.998,0.99725,0.99735,485400000.0
2007-12-21 08:00:00,0.9973,0.9976,0.9972,0.9976,558999998.0
2007-12-21 08:05:00,0.9976,0.9982,0.9975,0.9982,292199995.0
2007-12-21 08:10:00,0.9982,0.9982,0.9975,0.9975,353200000.0
2007-12-21 08:15:00,0.9976,0.9979,0.99745,0.9978,568800001.0
2007-12-21 08:20:00,0.99775,0.9982,0.9975,0.9982,385000000.0
2007-12-21 08:25:00,0.998,0.9984,0.998,0.9982,203600000.0
2007-12-21 08:30:00,0.9982,0.9987,0.9982,0.9985,409499999.0
2007-12-21 08:35:00,0.99855,0.99855,0.9983,0.9983,222100000.0
2007-12-21 08:40:00,0.9983,0.9984,0.9982,0.9983,212899999.0
2007-12-21 08:45:00,0.9983,0.9983,0.99755,0.9977,692700000.0
2007-12-21 08:50:00,0.9977,0.9978,0.99745,0.9975,128600000.0
2007-12-21 08:55:00,0.9975,0.9975,0.9971,0.9971,318600000.0
2007-12-21 09:00:00,0.9971,0.9975,0.9967,0.9967,2103600012.0
2007-12-21 09:05:00,0.9968,0.9969,0.99665,0.99685,1232800000.0
2007-12-21 09:10:00,0.99685,0.9971,0.9967,0.9969,411600000.0
2007-12-21 09:15:00,0.9969,0.9969,0.9966,0.9966,296300000.0
2007-12-21 09:20:00,0.9966,0.99665,0.99625,0.99655,1151600000.0
2007-12-21 09:25:00,0.9966,0.9971,0.9964,0.9971,849500000.0
2007-12-21 09:30:00,0.99705,0.99825,0.997,0.9982,1208400003.0
2007-12-21 09:35:00,0.9982,0.9988,0.9977,0.9978,1544299994.0
2007-12-21 09:40:00,0.9978,0.9981,0.9977,0.9981,1443900000.0
2007-12-21 09:45:00,0.9979,0.9981,0.99705,0.99755,1349999995.0
2007-12-21 09:50:00,0.99755,0.9978,0.9967,0.9967,702100001.0
2007-12-21 09:55:00,0.9967,0.9971,0.99635,0.9966,703100000.0
2007-12-21 10:00:00,0.9966,0.9967,0.9963,0.99665,1045400000.0
2007-12-21 10:05:00,0.99665,0.9969,0.99665,0.99665,630699999.0
2007-12-21 10:10:00,0.9967,0.9968,0.9965,0.9967,1060700000.0
2007-12-21 10:15:00,0.9967,0.99735,0.9966,0.9973,1022300000.0
2007-12-21 10:20:00,0.9973,0.99735,0.997,0.99725,665500000.0
2007-12-21 10:25:00,0.9972,0.99835,0.9972,0.9982,1415399999.0
2007-12-21 10:30:00,0.9982,0.99845,0.99755,0.9977,945500000.0
2007-12-21 10:35:00,0.9976,0.9979,0.9976,0.9977,473200000.0
2007-12-21 10:40:00,0.9977,0.99795,0.99765,0.99765,741300000.0
2007-12-21 10:45:00,0.99765,0.9978,0.9975,0.9975,429400000.0
2007-12-21 10:50:00,0.9975,0.99765,0.9972,0.99745,317847925.0
2007-12-21 10:55:00,0.99745,0.99775,0.997,0.99735,998200000.0
2007-12-21 11:00:00,0.9975,0.9975,0.99645,0.9966,1192800001.0
2007-12-21 11:05:00,0.9966,0.9967,0.9962,0.9964,672450001.0
2007-12-21 11:10:00,0.9964,0.9964,0.99615,0.99625,404800000.0
2007-12-21 11:15:00,0.99625,0.9968,0.99625,0.9965,824800000.0
2007-12-21 11:20:00,0.99645,0.9973,0.9962,0.9972,785099998.0
2007-12-21 11:25:00,0.9972,0.9978,0.9968,0.99705,1374200004.0
2007-12-21 11:30:00,0.997,0.99825,0.99695,0.99775,1371000000.0
2007-12-21 11:35:00,0.99775,0.9981,0.9973,0.998,689800003.0
2007-12-21 11:40:00,0.998,0.99805,0.99725,0.99745,475200000.0
2007-12-21 11:45:00,0.9975,0.99765,0.99745,0.99755,319099996.0
2007-12-21 11:50:00,0.99755,0.99775,0.9974,0.9976,434399998.0
2007-12-21 11:55:00,0.99765,0.99765,0.9968,0.99745,386900000.0
2007-12-21 12:00:00,0.99745,0.9978,0.9974,0.9976,437200000.0
2007-12-21 12:05:00,0.9976,0.99785,0.99745,0.9976,393000000.0
2007-12-21 12:10:00,0.9976,0.99765,0.997,0.9971,431400000.0
2007-12-21 12:15:00,0.9971,0.9974,0.99705,0.9971,272800000.0
2007-12-21 12:20:00,0.9971,0.9971,0.9961,0.9961,750100000.0
2007-12-21 12:25:00,0.9961,0.9962,0.99565,0.9961,824250607.0
2007-12-21 12:30:00,0.9961,0.9962,0.99605,0.9962,544400000.0
2007-12-21 12:35:00,0.9962,0.99625,0.9957,0.9959,1167900000.0
2007-12-21 12:40:00,0.9958,0.9961,0.99575,0.99605,894500000.0
2007-12-21 12:45:00,0.99605,0.9968,0.99605,0.99655,1462099999.0
2007-12-21 12:50:00,0.9966,0.997,0.9965,0.9969,1238700000.0
2007-12-21 12:55:00,0.9969,0.9977,0.9967,0.9977,884100000.0
2007-12-21 13:00:00,0.9977,0.9977,0.99665,0.9975,1049800000.0
2007-12-21 13:05:00,0.9975,0.9975,0.99685,0.99735,1066500000.0
2007-12-21 13:10:00,0.9974,0.9974,0.9968,0.9973,773450004.0
2007-12-21 13:15:00,0.9973,0.99765,0.99715,0.99725,1063760001.0
2007-12-21 13:20:00,0.99725,0.99735,0.99645,0.997,645619536.0
2007-12-21 13:25:00,0.997,0.99705,0.9969,0.99695,373900000.0
2007-12-21 13:30:00,0.99695,0.99735,0.99695,0.99725,360600000.0
2007-12-21 13:35:00,0.99725,0.99805,0.9972,0.998,1091999998.0
2007-12-21 13:40:00,0.99805,0.99805,0.99705,0.99725,587800002.0
2007-12-21 13:45:00,0.99725,0.9978,0.9972,0.99735,1422000000.0
2007-12-21 13:50:00,0.9973,0.99815,0.99725,0.99775,1254299999.0
2007-12-21 13:55:00,0.99775,0.99885,0.9975,0.99885,1343500000.0
2007-12-21 14:00:00,0.9988,0.99915,0.99835,0.99845,580100000.0
2007-12-21 14:05:00,0.99845,0.99855,0.9979,0.99795,401400000.0
2007-12-21 14:10:00,0.99795,0.99835,0.99735,0.99735,794400000.0
2007-12-21 14:15:00,0.9973,0.99775,0.99725,0.99765,438100000.0
2007-12-21 14:20:00,0.9975,0.99775,0.997,0.99745,950500000.0
2007-12-21 14:25:00,0.99745,0.99775,0.99695,0.99745,476900000.0
2007-12-21 14:30:00,0.99745,0.99745,0.99635,0.99635,761600000.0
2007-12-21 14:35:00,0.99635,0.99655,0.9949,0.99535,2168400000.0
2007-12-21 14:40:00,0.99535,0.99545,0.99475,0.99525,1158200000.0
2007-12-21 14:45:00,0.9952,0.99585,0.9951,0.9953,1252150000.0
2007-12-21 14:50:00,0.99535,0.99585,0.99535,0.99565,1188300000.0
2007-12-21 14:55:00,0.99565,0.99625,0.9956,0.99615,1213800000.0
2007-12-21 15:00:00,0.99615,0.9973,0.99615,0.9965,2466143640.0
2007-12-21 15:05:00,0.99655,0.99735,0.99625,0.9971,2022400000.0
2007-12-21 15:10:00,0.99715,0.99805,0.99695,0.99805,2344699999.0
2007-12-21 15:15:00,0.99805,0.99895,0.99765,0.9983,2444300002.0
2007-12-21 15:20:00,0.9983,0.9986,0.99805,0.99825,1310900001.0
2007-12-21 15:25:00,0.99805,0.99835,0.99775,0.99785,1269098194.0
2007-12-21 15:30:00,0.99785,0.99795,0.99655,0.99705,2514600001.0
2007-12-21 15:35:00,0.99705,0.99745,0.997,0.99735,1919100001.0
2007-12-21 15:40:00,0.99735,0.99755,0.9965,0.9965,883100000.0
2007-12-21 15:45:00,0.9965,0.99755,0.99645,0.99755,1487800000.0
2007-12-21 15:50:00,0.99755,0.99865,0.99735,0.99795,2344200001.0
2007-12-21 15:55:00,0.99795,0.99825,0.9979,0.99805,1184100000.0
2007-12-21 16:00:00,0.998,0.99835,0.99795,0.9981,1425500000.0
2007-12-21 16:05:00,0.9981,0.99835,0.99795,0.99835,1292799992.0
2007-12-21 16:10:00,0.99835,0.99855,0.99785,0.99785,890100000.0
2007-12-21 16:15:00,0.99785,0.99785,0.9975,0.9975,1264400000.0
2007-12-21 16:20:00,0.9975,0.9975,0.99695,0.99725,763899998.0
2007-12-21 16:25:00,0.99725,0.99815,0.99715,0.99765,1290599999.0
2007-12-21 16:30:00,0.99765,0.99775,0.9969,0.9969,1946700000.0
2007-12-21 16:35:00,0.99685,0.9969,0.996,0.9964,2266000005.0
2007-12-21 16:40:00,0.9964,0.9965,0.9953,0.9954,2308100000.0
2007-12-21 16:45:00,0.9954,0.9954,0.99295,0.9941,4763999998.0
2007-12-21 16:50:00,0.9941,0.9943,0.9938,0.9942,2829200000.0
2007-12-21 16:55:00,0.9942,0.9944,0.9934,0.99345,2266300001.0
2007-12-21 17:00:00,0.9935,0.9938,0.9928,0.99335,2526200000.0
2007-12-21 17:05:00,0.9933,0.9951,0.99305,0.995,4087109417.0
2007-12-21 17:10:00,0.995,0.99645,0.9949,0.99625,3781820000.0
2007-12-21 17:15:00,0.99625,0.99685,0.99625,0.99645,2710763157.0
2007-12-21 17:20:00,0.9965,0.9975,0.996,0.996,2153398715.0
2007-12-21 17:25:00,0.99605,0.99665,0.9956,0.9962,2073300000.0
2007-12-21 17:30:00,0.9962,0.99635,0.9951,0.99535,3112399988.0
2007-12-21 17:35:00,0.9953,0.9958,0.9951,0.99515,1793099999.0
2007-12-21 17:40:00,0.99515,0.9959,0.99505,0.9958,1306700000.0
2007-12-21 17:45:00,0.9958,0.9959,0.9945,0.9945,3710099997.0
2007-12-21 17:50:00,0.9945,0.9948,0.9933,0.9933,4038800003.0
2007-12-21 17:55:00,0.9933,0.99385,0.99235,0.99235,2903400994.0
2007-12-21 18:00:00,0.99235,0.9944,0.99225,0.9941,4107400002.0
2007-12-21 18:05:00,0.9941,0.99455,0.994,0.99435,1737600001.0
2007-12-21 18:10:00,0.99435,0.9944,0.9941,0.9943,1640900000.0
2007-12-21 18:15:00,0.9943,0.99465,0.99415,0.9944,2493900004.0
2007-12-21 18:20:00,0.9944,0.9946,0.9938,0.99415,1872000004.0
2007-12-21 18:25:00,0.99415,0.99455,0.99385,0.9945,3250800002.0
2007-12-21 18:30:00,0.9945,0.9947,0.99385,0.99385,1513200001.0
2007-12-21 18:35:00,0.99385,0.99445,0.9938,0.99415,1471200003.0
2007-12-21 18:40:00,0.99415,0.99435,0.99405,0.99425,1134499997.0
2007-12-21 18:45:00,0.99425,0.99425,0.99285,0.99395,1736400000.0
2007-12-21 18:50:00,0.99395,0.99435,0.9937,0.9942,2319300001.0
2007-12-21 18:55:00,0.9942,0.9945,0.9937,0.99415,3083699982.0
2007-12-21 19:00:00,0.99415,0.9943,0.99375,0.99375,2785900000.0
2007-12-21 19:05:00,0.99385,0.99385,0.993,0.99315,2914300002.0
2007-12-21 19:10:00,0.99315,0.9934,0.9925,0.99265,2138500000.0
2007-12-21 19:15:00,0.99265,0.99305,0.991,0.99185,2197000000.0
2007-12-21 19:20:00,0.99185,0.9923,0.9918,0.9921,2763300005.0
2007-12-21 19:25:00,0.9921,0.9928,0.9921,0.99245,2441900000.0
2007-12-21 19:30:00,0.99245,0.9928,0.99195,0.99225,4942600022.0
2007-12-21 19:35:00,0.9922,0.99275,0.992,0.9925,2798699988.0
2007-12-21 19:40:00,0.9925,0.9933,0.99235,0.9929,1613500002.0
2007-12-21 19:45:00,0.99285,0.9932,0.99215,0.9923,2000999991.0
2007-12-21 19:50:00,0.9923,0.9929,0.99225,0.9926,910800000.0
2007-12-21 19:55:00,0.9926,0.99265,0.99235,0.9926,483800001.0
2007-12-21 20:00:00,0.9926,0.99265,0.9922,0.99225,1197649998.0
2007-12-21 20:05:00,0.99225,0.99245,0.99215,0.99235,1826399996.0
2007-12-21 20:10:00,0.99235,0.9924,0.9916,0.9918,1815700000.0
2007-12-21 20:15:00,0.9918,0.9918,0.99135,0.9915,1356700000.0
2007-12-21 20:20:00,0.99145,0.99195,0.99115,0.99185,1608400004.0
2007-12-21 20:25:00,0.99185,0.9923,0.99185,0.9922,582400000.0
2007-12-21 20:30:00,0.9921,0.99265,0.9921,0.9923,521599260.0
2007-12-21 20:35:00,0.9923,0.99245,0.9922,0.99245,1524199997.0
2007-12-21 20:40:00,0.99245,0.99245,0.99235,0.99245,656900000.0
2007-12-21 20:45:00,0.99245,0.99285,0.9922,0.99265,1888299994.0
2007-12-21 20:50:00,0.9926,0.99295,0.9926,0.99285,1689899989.0
2007-12-21 20:55:00,0.99285,0.99325,0.9928,0.993,2451900009.0
2007-12-21 21:00:00,0.993,0.9931,0.99245,0.9925,2053100004.0
2007-12-21 21:05:00,0.9925,0.9925,0.9917,0.9921,2672899994.0
2007-12-21 21:10:00,0.99225,0.9925,0.99195,0.9922,1544900003.0
2007-12-21 21:15:00,0.9922,0.9922,0.9916,0.9917,1883700001.0
2007-12-21 21:20:00,0.9917,0.9923,0.99165,0.99225,1527600002.0
2007-12-21 21:25:00,0.99225,0.99235,0.99165,0.9917,2105000004.0
2007-12-21 21:30:00,0.9917,0.99235,0.99145,0.9916,2084550000.0
2007-12-21 21:35:00,0.9916,0.99205,0.99155,0.99185,1985400003.0
2007-12-21 21:40:00,0.99185,0.99185,0.99175,0.9918,1101500000.0
2007-12-21 21:45:00,0.9918,0.99195,0.99175,0.9918,1965399983.0
2007-12-21 21:50:00,0.9918,0.99205,0.99145,0.99175,1612100005.0
2007-12-21 21:55:00,0.99175,0.99265,0.9915,0.99265,1198700004.0
2007-12-21 22:00:00,0.99265,0.9927,0.99195,0.99235,1786199991.0
2007-12-21 22:05:00,0.99235,0.99265,0.99175,0.99205,1491700010.0
2007-12-21 22:10:00,0.9924,0.9925,0.99205,0.9924,964200000.0
2007-12-21 22:15:00,0.9924,0.993,0.9924,0.99285,843700000.0
2007-12-21 22:20:00,0.99285,0.99305,0.99265,0.99265,585100000.0
2007-12-21 22:25:00,0.99265,0.99305,0.99265,0.99305,467800000.0
2007-12-21 22:30:00,0.99305,0.99355,0.99295,0.9932,823000000.0
2007-12-21 22:35:00,0.9932,0.9932,0.99265,0.9927,587500000.0
2007-12-21 22:40:00,0.99265,0.99275,0.9926,0.9927,286600001.0
2007-12-21 22:45:00,0.9927,0.99295,0.99255,0.9928,839900000.0
2007-12-21 22:50:00,0.9928,0.9933,0.9926,0.99305,1575900001.0
2007-12-21 22:55:00,0.99305,0.9931,0.99245,0.99255,594200000.0
2007-12-21 23:00:00,0.99255,0.9926,0.99157,0.99184,107600000.0
2007-12-21 23:05:00,0.99174,0.99209,0.99168,0.99193,141400000.0
2007-12-21 23:10:00,0.99193,0.99197,0.99137,0.9914,180400000.0
2007-12-21 23:15:00,0.99141,0.99157,0.9908,0.99087,198600000.0
2007-12-21 23:20:00,0.99085,0.99128,0.99079,0.99097,276800000.0
2007-12-21 23:25:00,0.99093,0.99122,0.99081,0.99084,122500000.0
2007-12-21 23:30:00,0.99086,0.99139,0.99076,0.99139,208500000.0
2007-12-21 23:35:00,0.99131,0.99202,0.99105,0.99189,302300000.0
2007-12-21 23:40:00,0.99181,0.99221,0.99136,0.99171,178400000.0
2007-12-21 23:45:00,0.99177,0.99194,0.99146,0.99162,51300000.0
2007-12-21 23:50:00,0.99153,0.99219,0.99119,0.99165,180400000.0
2007-12-21 23:55:00,0.99169,0.99181,0.99111,0.99135,69600000.0
2007-12-24 00:00:00,0.9914,0.9916,0.9914,0.9914,29600000.0
2007-12-24 00:05:00,0.991,0.9912,0.991,0.9911,59200000.0
2007-12-24 00:10:00,0.9912,0.9912,0.9911,0.9911,29600000.0
2007-12-24 00:15:00,0.991,0.9921,0.991,0.9921,118400000.0
2007-12-24 00:20:00,0.9916,0.993,0.9916,0.9923,118400000.0
2007-12-24 00:25:00,0.9921,0.9924,0.9921,0.9923,29600000.0
2007-12-24 00:30:00,0.9925,0.9925,0.9924,0.9924,59200000.0
2007-12-24 00:35:00,0.9923,0.9924,0.9922,0.9923,148000000.0
2007-12-24 00:40:00,0.9922,0.9924,0.9921,0.9923,118400000.0
2007-12-24 00:45:00,0.9924,0.9924,0.9923,0.9924,59200000.0
2007-12-24 00:50:00,0.9922,0.9923,0.9922,0.9923,59200000.0
2007-12-24 00:55:00,0.9924,0.9924,0.9923,0.9923,29600000.0
2007-12-24 01:00:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:05:00,0.9923,0.9924,0.9921,0.9923,148000000.0
2007-12-24 01:10:00,0.9924,0.9925,0.9923,0.9924,88800000.0
2007-12-24 01:15:00,0.9925,0.9925,0.9924,0.9925,88800000.0
2007-12-24 01:20:00,0.9924,0.9925,0.9924,0.9925,29600000.0
2007-12-24 01:25:00,0.9923,0.9926,0.9923,0.9925,88800000.0
2007-12-24 01:30:00,0.9923,0.9924,0.9923,0.9924,29600000.0
2007-12-24 01:35:00,0.9925,0.9925,0.9924,0.9924,88800000.0
2007-12-24 01:40:00,0.9925,0.9925,0.9924,0.9925,59200000.0
2007-12-24 01:45:00,0.9924,0.9924,0.9924,0.9924,29600000.0
2007-12-24 01:50:00,0.9925,0.9925,0.9921,0.9921,118400000.0
2007-12-24 01:55:00,0.9923,0.9924,0.9921,0.9921,88800000.0
2007-12-24 02:00:00,0.9922,0.9922,0.9922,0.9922,144800000.0
2007-12-24 02:05:00,0.99235,0.99235,0.9921,0.9921,70700000.0
2007-12-24 02:10:00,0.9921,0.9924,0.99186,0.99198,397400000.0
2007-12-24 02:15:00,0.99199,0.99225,0.99185,0.9922,45200000.0
2007-12-24 02:20:00,0.99195,0.9922,0.99188,0.9921,52300000.0
2007-12-24 02:25:00,0.99245,0.99245,0.99205,0.99215,106300000.0
2007-12-24 02:30:00,0.9924,0.9924,0.99202,0.99205,446800000.0
2007-12-24 02:35:00,0.9924,0.9924,0.99192,0.99215,352499999.0
2007-12-24 02:40:00,0.99215,0.9924,0.99215,0.9924,25400000.0
2007-12-24 02:45:00,0.9924,0.9924,0.99165,0.99165,274000000.0
2007-12-24 02:50:00,0.99205,0.9924,0.99205,0.9921,341199999.0
2007-12-24 02:55:00,0.9922,0.9923,0.9916,0.9922,187800000.0
2007-12-24 03:00:00,0.99205,0.9923,0.9913,0.9916,288000000.0
2007-12-24 03:05:00,0.9916,0.992,0.9911,0.9911,372299997.0
2007-12-24 03:10:00,0.99115,0.99135,0.99115,0.9913,637100001.0
2007-12-24 03:15:00,0.9914,0.9916,0.99107,0.99125,620200000.0
2007-12-24 03:20:00,0.99125,0.9917,0.99125,0.9916,389000000.0
2007-12-24 03:25:00,0.9916,0.9916,0.9915,0.9916,102600000.0
2007-12-24 03:30:00,0.9916,0.9916,0.99109,0.9916,81300000.0
2007-12-24 03:35:00,0.9915,0.9916,0.99135,0.9914,147600000.0
2007-12-24 03:40:00,0.9914,0.9914,0.9913,0.9913,78400000.0
2007-12-24 03:45:00,0.99105,0.9914,0.9907,0.99092,419600000.0
2007-12-24 03:50:00,0.9914,0.9914,0.991,0.9912,239100000.0
2007-12-24 03:55:00,0.9911,0.9913,0.99056,0.991,243100000.0
2007-12-24 04:00:00,0.991,0.991,0.9907,0.9907,423000000.0
2007-12-24 04:05:00,0.9907,0.9911,0.9906,0.9907,848900004.0
2007-12-24 04:10:00,0.9906,0.9908,0.9905,0.9906,604200001.0
2007-12-24 04:15:00,0.9905,0.9908,0.99035,0.99055,191800000.0
2007-12-24 04:20:00,0.9907,0.9908,0.99047,0.9908,170800000.0
2007-12-24 04:25:00,0.9908,0.9908,0.99047,0.99063,407500003.0
2007-12-24 04:30:00,0.9907,0.9911,0.99062,0.9911,195800000.0
2007-12-24 04:35:00,0.9911,0.9913,0.9909,0.991,151300000.0
2007-12-24 04:40:00,0.991,0.9913,0.99085,0.99085,325200000.0
2007-12-24 04:45:00,0.99085,0.9918,0.99078,0.9918,1212099993.0
2007-12-24 04:50:00,0.9918,0.9919,0.9917,0.9918,689700001.0
2007-12-24 04:55:00,0.9918,0.9919,0.9917,0.9918,275100000.0
2007-12-24 05:00:00,0.9918,0.9922,0.99165,0.9921,381100000.0
2007-12-24 05:05:00,0.992,0.9928,0.99195,0.9928,1181899998.0
2007-12-24 05:10:00,0.9928,0.993,0.99179,0.99215,1030499999.0
2007-12-24 05:15:00,0.99215,0.9924,0.99212,0.99218,256700000.0
2007-12-24 05:20:00,0.99195,0.99228,0.99187,0.9921,1273999998.0
2007-12-24 05:25:00,0.99215,0.9925,0.99212,0.9925,229200000.0
2007-12-24 05:30:00,0.9923,0.9925,0.99215,0.99219,109900000.0
2007-12-24 05:35:00,0.9921,0.99233,0.99185,0.99197,343800000.0
2007-12-24 05:40:00,0.9921,0.99223,0.99196,0.9922,121500000.0
2007-12-24 05:45:00,0.99193,0.9922,0.99187,0.9922,181600000.0
2007-12-24 05:50:00,0.99193,0.9922,0.99163,0.992,1124300004.0
2007-12-24 05:55:00,0.992,0.9921,0.9916,0.9919,94300000.0
2007-12-24 06:00:00,0.9919,0.9919,0.9917,0.9917,59500000.0
2007-12-24 06:05:00,0.9918,0.9918,0.99132,0.99164,1230100000.0
2007-12-24 06:10:00,0.99163,0.9917,0.99149,0.99165,511900000.0
2007-12-24 06:15:00,0.9916,0.99176,0.9915,0.99165,983400000.0
2007-12-24 06:20:00,0.99159,0.99175,0.99143,0.99143,390700000.0
2007-12-24 06:25:00,0.99165,0.9917,0.99154,0.9917,205200000.0
2007-12-24 06:30:00,0.99165,0.9917,0.9916,0.99165,134400000.0
2007-12-24 06:35:00,0.99175,0.9921,0.99161,0.9921,86900000.0
2007-12-24 06:40:00,0.99195,0.992,0.99144,0.99168,258300000.0
2007-12-24 06:45:00,0.99165,0.992,0.99149,0.9919,102073119.0
2007-12-24 06:50:00,0.9919,0.9919,0.99153,0.9917,404900000.0
2007-12-24 06:55:00,0.9916,0.9918,0.99118,0.9918,82600000.0
2007-12-24 07:00:00,0.99156,0.99159,0.99141,0.99148,455400000.0
2007-12-24 07:05:00,0.9917,0.9918,0.99132,0.99162,422900000.0
2007-12-24 07:10:00,0.99155,0.9918,0.99148,0.9918,201100000.0
2007-12-24 07:15:00,0.9918,0.9919,0.99137,0.9917,83500000.0
2007-12-24 07:20:00,0.99156,0.99175,0.99143,0.9916,760600000.0
2007-12-24 07:25:00,0.99175,0.9918,0.99145,0.99155,471500000.0
2007-12-24 07:30:00,0.9918,0.9919,0.99155,0.99175,165700000.0
2007-12-24 07:35:00,0.99175,0.99187,0.9914,0.99175,315300001.0
2007-12-24 07:40:00,0.99175,0.9919,0.99148,0.9919,384600000.0
2007-12-24 07:45:00,0.99205,0.9921,0.9915,0.99181,208700000.0
2007-12-24 07:50:00,0.9921,0.99215,0.9918,0.99215,130599999.0
2007-12-24 07:55:00,0.99215,0.99215,0.99139,0.99215,306200000.0
2007-12-24 08:00:00,0.99215,0.99215,0.99132,0.9917,368199999.0
2007-12-24 08:05:00,0.9917,0.9919,0.99149,0.99175,180000000.0
2007-12-24 08:10:00,0.99162,0.9918,0.99143,0.9918,672800000.0
2007-12-24 08:15:00,0.99165,0.9919,0.99148,0.99175,605900000.0
2007-12-24 08:20:00,0.99175,0.9919,0.99153,0.99167,152000000.0
2007-12-24 08:25:00,0.99185,0.992,0.99172,0.9919,139100000.0
2007-12-24 08:30:00,0.99171,0.9919,0.99144,0.9919,705600000.0
2007-12-24 08:35:00,0.9919,0.992,0.9917,0.9917,251500000.0
2007-12-24 08:40:00,0.99175,0.9926,0.9917,0.9925,1289000009.0
2007-12-24 08:45:00,0.9926,0.99285,0.9924,0.99268,1471900000.0
2007-12-24 08:50:00,0.9927,0.9934,0.9917,0.9917,1633100005.0
2007-12-24 08:55:00,0.9917,0.9918,0.991,0.99155,1066200000.0
2007-12-24 09:00:00,0.9916,0.9926,0.9915,0.9918,962800000.0
2007-12-24 09:05:00,0.9918,0.9919,0.99169,0.9917,194150000.0
2007-12-24 09:10:00,0.9917,0.99215,0.99147,0.99205,289900001.0
2007-12-24 09:15:00,0.99205,0.9924,0.99167,0.9924,512200000.0
2007-12-24 09:20:00,0.99225,0.9925,0.99195,0.9921,141500000.0
2007-12-24 09:25:00,0.99235,0.9927,0.99165,0.9927,343400000.0
2007-12-24 09:30:00,0.9927,0.99275,0.9923,0.9923,293500000.0
2007-12-24 09:35:00,0.99225,0.9924,0.99205,0.99205,167600000.0
2007-12-24 09:40:00,0.9923,0.9924,0.99185,0.99185,317100000.0
2007-12-24 09:45:00,0.9919,0.99225,0.9917,0.99225,679400002.0
2007-12-24 09:50:00,0.99225,0.99235,0.99197,0.99199,417300007.0
2007-12-24 09:55:00,0.99215,0.9922,0.99215,0.99215,95900000.0
2007-12-24 10:00:00,0.99215,0.99215,0.9917,0.99215,507050000.0
2007-12-24 10:05:00,0.99215,0.99215,0.99185,0.99215,115900000.0
2007-12-24 10:10:00,0.99215,0.99215,0.99184,0.99205,2374900000.0
2007-12-24 10:15:00,0.99205,0.99225,0.9906,0.99205,3346000000.0
2007-12-24 10:20:00,0.99205,0.9921,0.9919,0.99205,3493300000.0
2007-12-24 10:25:00,0.99205,0.9921,0.9918,0.99195,2959099999.0
2007-12-24 10:30:00,0.99195,0.9922,0.99135,0.99145,1286800002.0
2007-12-24 10:35:00,0.99145,0.9921,0.9914,0.99195,1449999990.0
2007-12-24 10:40:00,0.99205,0.9922,0.99205,0.99205,150000000.0
2007-12-24 10:45:00,0.99195,0.9923,0.9918,0.99225,624100001.0
2007-12-24 10:50:00,0.9922,0.99255,0.99215,0.99215,447900000.0
2007-12-24 10:55:00,0.99205,0.99217,0.99177,0.992,646400000.0
2007-12-24 11:00:00,0.992,0.99205,0.99175,0.9918,321299998.0
2007-12-24 11:05:00,0.99175,0.99195,0.99075,0.9911,929500000.0
2007-12-24 11:10:00,0.9911,0.9911,0.9906,0.9907,488200000.0
2007-12-24 11:15:00,0.9907,0.99105,0.99055,0.9909,974199997.0
2007-12-24 11:20:00,0.9909,0.991,0.9906,0.9908,791399996.0
2007-12-24 11:25:00,0.99075,0.9908,0.99055,0.9906,665600001.0
2007-12-24 11:30:00,0.9906,0.99075,0.9905,0.9907,812600006.0
2007-12-24 11:35:00,0.9907,0.99105,0.99055,0.99065,289600000.0
2007-12-24 11:40:00,0.991,0.9911,0.9906,0.99075,463500000.0
2007-12-24 11:45:00,0.99075,0.99095,0.9906,0.9908,298200000.0
2007-12-24 11:50:00,0.99085,0.99105,0.9903,0.99058,668399998.0
2007-12-24 11:55:00,0.99105,0.99115,0.99075,0.9909,640700001.0
2007-12-24 12:00:00,0.9909,0.99145,0.9908,0.9913,640400000.0
2007-12-24 12:05:00,0.9913,0.9915,0.9911,0.9912,554899999.0
2007-12-24 12:10:00,0.9912,0.9912,0.99065,0.99065,338299998.0
2007-12-24 12:15:00,0.9908,0.99105,0.99055,0.99075,661500002.0
2007-12-24 12:20:00,0.99075,0.99085,0.99055,0.99075,753900000.0
2007-12-24 12:25:00,0.9908,0.9908,0.99005,0.99005,529199999.0
2007-12-24 12:30:00,0.99005,0.9901,0.9897,0.98985,855200000.0
2007-12-24 12:35:00,0.98985,0.98995,0.98905,0.98915,1389400000.0
2007-12-24 12:40:00,0.98905,0.9891,0.987,0.98795,1892400000.0
2007-12-24 12:45:00,0.98805,0.98815,0.9875,0.98795,2076099996.0
2007-12-24 12:50:00,0.98795,0.98915,0.98745,0.98915,1507100001.0
2007-12-24 12:55:00,0.98915,0.98915,0.9878,0.98815,1671799999.0
2007-12-24 13:00:00,0.9882,0.98855,0.98805,0.98825,921900001.0
2007-12-24 13:05:00,0.98815,0.98835,0.98785,0.9881,696300000.0
2007-12-24 13:10:00,0.9881,0.98875,0.98805,0.98865,1311399996.0
2007-12-24 13:15:00,0.98855,0.98915,0.9884,0.98885,583799997.0
2007-12-24 13:20:00,0.98885,0.98935,0.98875,0.9892,658499999.0
2007-12-24 13:25:00,0.98875,0.98895,0.98875,0.98895,153800000.0
2007-12-24 13:30:00,0.9891,0.98945,0.9889,0.98935,772800002.0
2007-12-24 13:35:00,0.98935,0.99025,0.9892,0.9893,990399997.0
2007-12-24 13:40:00,0.98915,0.9896,0.98835,0.989,686600003.0
2007-12-24 13:45:00,0.989,0.989,0.98795,0.98835,910200001.0
2007-12-24 13:50:00,0.98835,0.98875,0.98824,0.98865,273499998.0
2007-12-24 13:55:00,0.98875,0.9891,0.9885,0.98905,868100000.0
2007-12-24 14:00:00,0.9889,0.98925,0.9886,0.9888,746899999.0
2007-12-24 14:05:00,0.98875,0.9889,0.9885,0.9886,197200000.0
2007-12-24 14:10:00,0.9884,0.98875,0.9883,0.98875,256400000.0
2007-12-24 14:15:00,0.9882,0.98885,0.98805,0.98825,162100000.0
2007-12-24 14:20:00,0.98805,0.9883,0.98751,0.98777,307100000.0
2007-12-24 14:25:00,0.98815,0.9883,0.98743,0.9879,119500000.0
2007-12-24 14:30:00,0.9881,0.98835,0.9878,0.98825,218100000.0
2007-12-24 14:35:00,0.9883,0.9883,0.98795,0.98815,279300000.0
2007-12-24 14:40:00,0.98773,0.9882,0.98757,0.98779,228400000.0
2007-12-24 14:45:00,0.98795,0.98835,0.98705,0.9871,364900000.0
2007-12-24 14:50:00,0.98715,0.9873,0.98675,0.98675,555100000.0
2007-12-24 14:55:00,0.9868,0.98765,0.9868,0.9868,290100000.0
2007-12-24 15:00:00,0.9868,0.98705,0.98655,0.987,634600000.0
2007-12-24 15:05:00,0.987,0.98705,0.9867,0.98685,471900000.0
2007-12-24 15:10:00,0.98685,0.98715,0.98685,0.98715,308200000.0
2007-12-24 15:15:00,0.98715,0.98765,0.9866,0.987,931800002.0
2007-12-24 15:20:00,0.987,0.98805,0.9869,0.98795,1497200000.0
2007-12-24 15:25:00,0.98795,0.9884,0.98775,0.98785,910600000.0
2007-12-24 15:30:00,0.98785,0.98845,0.98775,0.98835,463200000.0
2007-12-24 15:35:00,0.98835,0.98855,0.98815,0.98845,644399999.0
2007-12-24 15:40:00,0.98845,0.98935,0.9881,0.9891,1626700002.0
2007-12-24 15:45:00,0.9891,0.98985,0.98905,0.98965,866100000.0
2007-12-24 15:50:00,0.9896,0.99125,0.9895,0.9912,966000000.0
2007-12-24 15:55:00,0.99115,0.99165,0.9907,0.99095,709100000.0
2007-12-24 16:00:00,0.99095,0.99155,0.99095,0.99135,461400000.0
2007-12-24 16:05:00,0.99135,0.99135,0.9903,0.99055,760400000.0
2007-12-24 16:10:00,0.9906,0.9906,0.98865,0.98905,1339100001.0
2007-12-24 16:15:00,0.98905,0.9896,0.9889,0.98915,1216399999.0
2007-12-24 16:20:00,0.98915,0.98925,0.9886,0.9886,537700000.0
2007-12-24 16:25:00,0.9886,0.9889,0.98855,0.9886,222100000.0
2007-12-24 16:30:00,0.9886,0.98875,0.9882,0.9885,811300000.0
2007-12-24 16:35:00,0.9885,0.9889,0.98835,0.98845,218400000.0
2007-12-24 16:40:00,0.98835,0.98915,0.9883,0.98905,350200000.0
2007-12-24 16:45:00,0.98905,0.98915,0.98855,0.98885,423800000.0
2007-12-24 16:50:00,0.9888,0.98925,0.98875,0.98915,704600000.0
2007-12-24 16:55:00,0.98915,0.98915,0.98875,0.98895,2212000000.0
2007-12-24 17:00:00,0.98895,0.98935,0.98885,0.98925,477800000.0
2007-12-24 17:05:00,0.98925,0.98945,0.98885,0.98885,487800001.0
2007-12-24 17:10:00,0.98885,0.98895,0.98815,0.98855,577500000.0
2007-12-24 17:15:00,0.98855,0.9886,0.9882,0.9882,530600000.0
2007-12-24 17:20:00,0.9882,0.98875,0.98815,0.98845,949699997.0
2007-12-24 17:25:00,0.9885,0.98935,0.98845,0.9887,1158500005.0
2007-12-24 17:30:00,0.9887,0.989,0.98845,0.989,417200000.0
2007-12-24 17:35:00,0.98865,0.98975,0.9885,0.9893,468600001.0
2007-12-24 17:40:00,0.9893,0.98965,0.98925,0.98945,406900000.0
2007-12-24 17:45:00,0.9894,0.9899,0.989,0.989,407750000.0
2007-12-24 17:50:00,0.989,0.98925,0.98865,0.98925,640800000.0
2007-12-24 17:55:00,0.98925,0.98925,0.98765,0.98775,1044099998.0
2007-12-24 18:00:00,0.9877,0.9885,0.98765,0.9885,531700000.0
2007-12-24 18:05:00,0.9885,0.9886,0.98785,0.98795,349200000.0
2007-12-24 18:10:00,0.988,0.98825,0.98795,0.98815,441800000.0
2007-12-24 18:15:00,0.98815,0.98845,0.98775,0.98825,753900000.0
2007-12-24 18:20:00,0.98825,0.98865,0.98785,0.98805,842500000.0
2007-12-24 18:25:00,0.98805,0.9887,0.98805,0.9884,601500000.0
2007-12-24 18:30:00,0.98835,0.9885,0.98815,0.9884,304900000.0
2007-12-24 18:35:00,0.9884,0.9884,0.98795,0.9883,279500000.0
2007-12-24 18:40:00,0.9883,0.98845,0.988,0.98805,349500000.0
2007-12-24 18:45:00,0.98805,0.9881,0.98765,0.9878,293400001.0
2007-12-24 18:50:00,0.9878,0.98795,0.98725,0.9876,664100007.0
2007-12-24 18:55:00,0.98765,0.98775,0.98655,0.98695,956300000.0
2007-12-24 19:00:00,0.98695,0.98695,0.98533,0.98545,2698000000.0
2007-12-24 19:05:00,0.98545,0.9858,0.98447,0.98457,2913500000.0
2007-12-24 19:10:00,0.98447,0.9853,0.98447,0.98492,1327100000.0
2007-12-24 19:15:00,0.98451,0.98499,0.98433,0.98465,140500000.0
2007-12-24 19:20:00,0.98474,0.9851,0.98462,0.98475,2619300000.0
2007-12-24 19:25:00,0.9848,0.98532,0.98469,0.98472,667500000.0
2007-12-24 19:30:00,0.9849,0.98496,0.98456,0.98465,1607600000.0
2007-12-24 19:35:00,0.9846,0.98468,0.98397,0.98413,2352900001.0
2007-12-24 19:40:00,0.98427,0.98448,0.98404,0.98447,1277500000.0
2007-12-24 19:45:00,0.98445,0.9845,0.98397,0.98413,825700000.0
2007-12-24 19:50:00,0.98409,0.98442,0.98392,0.98415,1989600000.0
2007-12-24 19:55:00,0.98413,0.9843,0.98362,0.98425,2003200000.0
2007-12-24 20:00:00,0.98422,0.98451,0.98404,0.98439,370900000.0
2007-12-24 20:05:00,0.98425,0.98446,0.98421,0.98443,406300000.0
2007-12-24 20:10:00,0.98452,0.98516,0.98449,0.985,1125300000.0
2007-12-24 20:15:00,0.98525,0.98545,0.98492,0.98519,1610000000.0
2007-12-24 20:20:00,0.98508,0.98578,0.98482,0.98564,433400000.0
2007-12-24 20:25:00,0.98568,0.98584,0.98511,0.98543,95400000.0
2007-12-24 20:30:00,0.98549,0.98579,0.98533,0.98542,1965100001.0
2007-12-24 20:35:00,0.98549,0.98609,0.9852,0.98573,1315500000.0
2007-12-24 20:40:00,0.98573,0.98585,0.98532,0.9856,120600000.0
2007-12-24 20:45:00,0.9856,0.98624,0.98559,0.98622,92500000.0
2007-12-24 20:50:00,0.98607,0.98645,0.98542,0.98545,166200000.0
2007-12-24 20:55:00,0.98558,0.98588,0.98436,0.98475,132800000.0
2007-12-24 21:00:00,0.98469,0.98501,0.98449,0.9846,64800000.0
2007-12-24 21:05:00,0.98479,0.98494,0.98438,0.9846,81200000.0
2007-12-24 21:10:00,0.9849,0.98513,0.9846,0.98487,87900000.0
2007-12-24 21:15:00,0.9849,0.9849,0.98447,0.98447,56700000.0
2007-12-24 21:20:00,0.98478,0.98515,0.98442,0.98514,122900000.0
2007-12-24 21:25:00,0.98493,0.9852,0.98466,0.98486,75600000.0
2007-12-24 21:30:00,0.9848,0.98492,0.9844,0.98445,75800000.0
2007-12-24 21:35:00,0.98441,0.9851,0.98434,0.98502,89900000.0
2007-12-24 21:40:00,0.98492,0.98525,0.98456,0.9851,84000000.0
2007-12-24 21:45:00,0.9851,0.98545,0.98496,0.98521,89800000.0
2007-12-24 21:50:00,0.98525,0.98526,0.98463,0.98485,64300000.0
2007-12-24 21:55:00,0.985,0.98539,0.98469,0.98517,143000000.0
2007-12-24 22:00:00,0.98522,0.98554,0.98481,0.98547,105300000.0
2007-12-24 22:05:00,0.98537,0.98596,0.98513,0.98551,100400000.0
2007-12-24 22:10:00,0.98555,0.98555,0.98507,0.98513,59300000.0
2007-12-24 22:15:00,0.98541,0.98572,0.9852,0.98552,58200000.0
2007-12-24 22:20:00,0.98565,0.98587,0.9852,0.98534,101500000.0
2007-12-24 22:25:00,0.98513,0.98579,0.9849,0.98545,147100000.0
2007-12-24 22:30:00,0.9856,0.9857,0.98487,0.98487,84700000.0
2007-12-24 22:35:00,0.98501,0.98558,0.98468,0.98538,78600000.0
2007-12-24 22:40:00,0.98528,0.98549,0.98509,0.98525,71100000.0
2007-12-24 22:45:00,0.98535,0.98553,0.9852,0.9852,77600000.0
2007-12-24 22:50:00,0.98559,0.98582,0.98538,0.98565,103200000.0
2007-12-24 22:55:00,0.98537,0.9857,0.98507,0.98563,72200000.0
2007-12-24 23:00:00,0.98562,0.98562,0.98524,0.98552,68200000.0
2007-12-24 23:05:00,0.9856,0.98566,0.98511,0.98511,123500000.0
2007-12-24 23:10:00,0.98515,0.98559,0.98499,0.985,59500000.0
2007-12-24 23:15:00,0.98561,0.9857,0.98526,0.98536,79900000.0
2007-12-24 23:20:00,0.98535,0.98557,0.98499,0.98527,80800000.0
2007-12-24 23:25:00,0.98515,0.98539,0.98385,0.9843,53500000.0
2007-12-24 23:30:00,0.98444,0.98482,0.98407,0.98462,87900000.0
2007-12-24 23:35:00,0.98448,0.98472,0.98417,0.98469,132300000.0
2007-12-24 23:40:00,0.98434,0.98493,0.98412,0.98412,106600000.0
2007-12-24 23:45:00,0.98406,0.98449,0.98377,0.98419,63600000.0
2007-12-24 23:50:00,0.98376,0.9839,0.98304,0.98322,100300000.0
2007-12-24 23:55:00,0.98331,0.98432,0.98308,0.98318,117000000.0
2007-12-25 00:00:00,0.98323,0.98323,0.98261,0.9831,145200000.0
2007-12-25 00:05:00,0.98321,0.98378,0.98287,0.9834,88700000.0
2007-12-25 00:10:00,0.98375,0.98459,0.98346,0.98425,88200000.0
2007-12-25 00:15:00,0.98425,0.98449,0.98375,0.98403,101500000.0
2007-12-25 00:20:00,0.98455,0.9846,0.98353,0.98425,117100000.0
2007-12-25 00:25:00,0.98415,0.98445,0.98372,0.98384,136800000.0
2007-12-25 00:30:00,0.98379,0.98443,0.9837,0.98415,95100000.0
2007-12-25 00:35:00,0.9842,0.98455,0.98375,0.98433,66700000.0
2007-12-25 00:40:00,0.98454,0.98472,0.98414,0.98453,88900000.0
2007-12-25 00:45:00,0.98481,0.98488,0.98437,0.98464,102400000.0
2007-12-25 00:50:00,0.9848,0.98494,0.98449,0.98482,78600000.0
2007-12-25 00:55:00,0.98464,0.98496,0.98446,0.98479,129300000.0
2007-12-25 01:00:00,0.98482,0.98511,0.9847,0.9849,67900000.0
2007-12-25 01:05:00,0.98494,0.98506,0.98457,0.98485,119400000.0
2007-12-25 01:10:00,0.98489,0.98505,0.98436,0.985,65300000.0
2007-12-25 01:15:00,0.98467,0.98515,0.98463,0.98463,97100000.0
2007-12-25 01:20:00,0.98499,0.9851,0.98478,0.985,113400000.0
2007-12-25 01:25:00,0.98504,0.98509,0.9846,0.98495,113600000.0
2007-12-25 01:30:00,0.985,0.985,0.98459,0.98467,81700000.0
2007-12-25 01:35:00,0.98476,0.98519,0.98455,0.98479,112400000.0
2007-12-25 01:40:00,0.98485,0.98505,0.98469,0.98485,33300000.0
2007-12-25 01:45:00,0.98491,0.985,0.98442,0.98484,95400000.0
2007-12-25 01:50:00,0.98461,0.98486,0.98438,0.98482,89100000.0
2007-12-25 01:55:00,0.9848,0.98488,0.98434,0.98475,114700000.0
2007-12-25 02:00:00,0.9848,0.98557,0.9843,0.9847,741248528.0
2007-12-25 02:05:00,0.98459,0.98566,0.98453,0.98507,367300001.0
2007-12-25 02:10:00,0.98535,0.9855,0.98513,0.9853,189700000.0
2007-12-25 02:15:00,0.98599,0.98599,0.9849,0.98502,115499999.0
2007-12-25 02:20:00,0.98506,0.98533,0.98486,0.98518,90250000.0
2007-12-25 02:25:00,0.98515,0.98532,0.98493,0.9853,311199999.0
2007-12-25 02:30:00,0.98535,0.9854,0.98472,0.98509,126700000.0
2007-12-25 02:35:00,0.98525,0.98536,0.98487,0.98529,186699999.0
2007-12-25 02:40:00,0.98525,0.98535,0.98493,0.98526,453050000.0
2007-12-25 02:45:00,0.98524,0.9858,0.98514,0.98537,82900000.0
2007-12-25 02:50:00,0.98565,0.98615,0.98542,0.9858,504599999.0
2007-12-25 02:55:00,0.98583,0.98652,0.98575,0.98635,351997057.0
2007-12-25 03:00:00,0.98643,0.98643,0.9857,0.98631,491898042.0
2007-12-25 03:05:00,0.98616,0.98637,0.98573,0.98623,282400000.0
2007-12-25 03:10:00,0.9863,0.98633,0.98584,0.98615,77700000.0
2007-12-25 03:15:00,0.9859,0.98616,0.98482,0.98482,125700000.0
2007-12-25 03:20:00,0.98553,0.9862,0.98529,0.98544,148600000.0
2007-12-25 03:25:00,0.9852,0.98588,0.9852,0.9853,112200000.0
2007-12-25 03:30:00,0.9858,0.9858,0.98544,0.9855,116400000.0
2007-12-25 03:35:00,0.98548,0.98566,0.98509,0.98557,179100001.0
2007-12-25 03:40:00,0.98585,0.98598,0.98528,0.9856,182348528.0
2007-12-25 03:45:00,0.98552,0.9856,0.98483,0.98496,574350000.0
2007-12-25 03:50:00,0.98555,0.9856,0.98518,0.9853,196000000.0
2007-12-25 03:55:00,0.98538,0.98554,0.9851,0.9853,596848528.0
2007-12-25 04:00:00,0.98548,0.98565,0.98532,0.9856,331599999.0
2007-12-25 04:05:00,0.98545,0.986,0.98517,0.98565,325250000.0
2007-12-25 04:10:00,0.98543,0.98602,0.98533,0.98574,222600000.0
2007-12-25 04:15:00,0.9858,0.98605,0.98534,0.98536,512100000.0
2007-12-25 04:20:00,0.98559,0.98569,0.98498,0.98516,287200000.0
2007-12-25 04:25:00,0.98539,0.98559,0.98505,0.98513,368099999.0
2007-12-25 04:30:00,0.98521,0.98562,0.98513,0.98523,178000000.0
2007-12-25 04:35:00,0.98505,0.98574,0.98496,0.98539,236200000.0
2007-12-25 04:40:00,0.98556,0.9858,0.98501,0.98565,102250000.0
2007-12-25 04:45:00,0.98551,0.98584,0.98538,0.98575,206848528.0
2007-12-25 04:50:00,0.9859,0.9861,0.98505,0.98546,245200000.0
2007-12-25 04:55:00,0.98555,0.98566,0.98483,0.98509,387500000.0
2007-12-25 05:00:00,0.98517,0.98554,0.9851,0.98525,463723119.0
2007-12-25 05:05:00,0.98526,0.98526,0.98476,0.9849,174300000.0
2007-12-25 05:10:00,0.98506,0.98554,0.98493,0.98536,424049999.0
2007-12-25 05:15:00,0.9855,0.9855,0.98479,0.98481,468500001.0
2007-12-25 05:20:00,0.98467,0.98505,0.98445,0.98452,1349048527.0
2007-12-25 05:25:00,0.98454,0.98539,0.98454,0.98517,695850002.0
2007-12-25 05:30:00,0.98528,0.98552,0.98489,0.98552,302300000.0
2007-12-25 05:35:00,0.98523,0.98549,0.98501,0.98517,386300000.0
2007-12-25 05:40:00,0.98522,0.98547,0.98505,0.98532,366997056.0
2007-12-25 05:45:00,0.9853,0.98531,0.98477,0.98477,935144114.0
2007-12-25 05:50:00,0.985,0.98549,0.9847,0.98535,1538798529.0
2007-12-25 05:55:00,0.98565,0.98592,0.98551,0.98564,307800000.0
2007-12-25 06:00:00,0.98558,0.98571,0.98503,0.9856,1348847056.0
2007-12-25 06:05:00,0.9856,0.98567,0.98535,0.98535,662750000.0
2007-12-25 06:10:00,0.98555,0.98578,0.98505,0.98572,639197057.0
2007-12-25 06:15:00,0.98585,0.98597,0.98527,0.98547,1156500001.0
2007-12-25 06:20:00,0.98551,0.98572,0.98533,0.98544,521248528.0
2007-12-25 06:25:00,0.98576,0.98591,0.98541,0.98558,575048528.0
2007-12-25 06:30:00,0.98577,0.98591,0.98469,0.98544,483998528.0
2007-12-25 06:35:00,0.98549,0.98583,0.98544,0.98565,447198528.0
2007-12-25 06:40:00,0.98559,0.9858,0.9855,0.98567,435300001.0
2007-12-25 06:45:00,0.98557,0.98578,0.98528,0.98564,540900000.0
2007-12-25 06:50:00,0.9855,0.98564,0.98545,0.98556,1004071647.0
2007-12-25 06:55:00,0.98555,0.98564,0.98536,0.98538,343200000.0
2007-12-25 07:00:00,0.98569,0.98569,0.9854,0.9855,421500001.0
2007-12-25 07:05:00,0.98529,0.98619,0.98498,0.98602,941647058.0
2007-12-25 07:10:00,0.98598,0.98599,0.98493,0.98585,613498527.0
2007-12-25 07:15:00,0.9854,0.98579,0.98526,0.98575,312100000.0
2007-12-25 07:20:00,0.98568,0.98572,0.98537,0.98555,1512995584.0
2007-12-25 07:25:00,0.98573,0.98612,0.9856,0.986,767198528.0
2007-12-25 07:30:00,0.98601,0.98652,0.98572,0.98621,918344112.0
2007-12-25 07:35:00,0.98614,0.98618,0.98548,0.98548,428600001.0
2007-12-25 07:40:00,0.98591,0.98598,0.98548,0.98575,630799999.0
2007-12-25 07:45:00,0.9856,0.98601,0.98549,0.98587,507197057.0
2007-12-25 07:50:00,0.98582,0.98592,0.98558,0.9857,590450001.0
2007-12-25 07:55:00,0.98577,0.98593,0.9856,0.9858,1265199999.0
2007-12-25 08:00:00,0.98575,0.98593,0.98547,0.98568,940399998.0
2007-12-25 08:05:00,0.98575,0.98593,0.98554,0.9857,497000000.0
2007-12-25 08:10:00,0.9859,0.9862,0.98577,0.98586,1838547056.0
2007-12-25 08:15:00,0.98589,0.98605,0.98577,0.98596,1730000000.0
2007-12-25 08:20:00,0.98593,0.98595,0.98567,0.98585,311600000.0
2007-12-25 08:25:00,0.98585,0.98595,0.98558,0.98587,209800000.0
2007-12-25 08:30:00,0.98587,0.986,0.98557,0.98557,580948529.0
2007-12-25 08:35:00,0.98547,0.9862,0.98547,0.98595,730650000.0
2007-12-25 08:40:00,0.98607,0.98611,0.9854,0.98563,1333798528.0
2007-12-25 08:45:00,0.98568,0.98603,0.985,0.98562,1541694113.0
2007-12-25 08:50:00,0.9859,0.9859,0.9852,0.9856,974447057.0
2007-12-25 08:55:00,0.9852,0.98547,0.98499,0.98533,1382998530.0
2007-12-25 09:00:00,0.9853,0.98535,0.98507,0.9851,920645098.0
2007-12-25 09:05:00,0.98513,0.98535,0.98479,0.98519,109700000.0
2007-12-25 09:10:00,0.98608,0.98608,0.9852,0.98533,612450002.0
2007-12-25 09:15:00,0.98533,0.98547,0.98515,0.9852,383048528.0
2007-12-25 09:20:00,0.98524,0.98533,0.985,0.9851,468048528.0
2007-12-25 09:25:00,0.98518,0.98549,0.98428,0.98517,773248528.0
2007-12-25 09:30:00,0.98481,0.98499,0.98424,0.98445,587448527.0
2007-12-25 09:35:00,0.9846,0.98483,0.98435,0.98462,414048528.0
2007-12-25 09:40:00,0.98481,0.98521,0.98423,0.9849,663800001.0
2007-12-25 09:45:00,0.98486,0.98518,0.98451,0.98451,1860447057.0
2007-12-25 09:50:00,0.98472,0.98512,0.98453,0.98467,995200001.0
2007-12-25 09:55:00,0.98461,0.98495,0.9844,0.98445,1945548528.0
2007-12-25 10:00:00,0.98479,0.98516,0.9842,0.98445,2711347054.0
2007-12-25 10:05:00,0.98461,0.98535,0.98436,0.98523,511798528.0
2007-12-25 10:10:00,0.98535,0.9854,0.98504,0.9853,1545148527.0
2007-12-25 10:15:00,0.98526,0.98542,0.98498,0.98533,901020177.0
2007-12-25 10:20:00,0.98537,0.98537,0.98442,0.9852,1122948527.0
2007-12-25 10:25:00,0.98515,0.98605,0.985,0.9859,671700000.0
2007-12-25 10:30:00,0.98595,0.9863,0.98495,0.98517,1561897058.0
2007-12-25 10:35:00,0.98547,0.98547,0.98506,0.98527,642600000.0
2007-12-25 10:40:00,0.9854,0.9854,0.98465,0.98475,650100000.0
2007-12-25 10:45:00,0.98473,0.98492,0.98456,0.9848,1061973120.0
2007-12-25 10:50:00,0.9856,0.9856,0.9843,0.98447,1404848532.0
2007-12-25 10:55:00,0.98443,0.98443,0.98342,0.98356,2223147056.0
2007-12-25 11:00:00,0.98375,0.98475,0.98365,0.98465,859847057.0
2007-12-25 11:05:00,0.98452,0.98457,0.98382,0.98435,957200000.0
2007-12-25 11:10:00,0.98489,0.98575,0.98431,0.98477,1211297055.0
2007-12-25 11:15:00,0.98477,0.98605,0.98457,0.98475,584170175.0
2007-12-25 11:20:00,0.98485,0.9849,0.98436,0.98479,308148528.0
2007-12-25 11:25:00,0.98483,0.98497,0.98471,0.98486,569900000.0
2007-12-25 11:30:00,0.98485,0.985,0.98469,0.98491,1205200000.0
2007-12-25 11:35:00,0.98495,0.98495,0.98468,0.98481,449550001.0
2007-12-25 11:40:00,0.98485,0.98503,0.9848,0.98485,732350000.0
2007-12-25 11:45:00,0.98385,0.98475,0.98377,0.98382,1272148530.0
2007-12-25 11:50:00,0.98403,0.98478,0.98403,0.98458,1234300000.0
2007-12-25 11:55:00,0.98464,0.98483,0.98398,0.98413,900900001.0
2007-12-25 12:00:00,0.98392,0.98485,0.9839,0.98411,1642097056.0
2007-12-25 12:05:00,0.98417,0.9846,0.9841,0.9846,513900002.0
2007-12-25 12:10:00,0.98475,0.9848,0.98423,0.98461,1059998529.0
2007-12-25 12:15:00,0.98461,0.98483,0.98385,0.98413,2347398530.0
2007-12-25 12:20:00,0.98475,0.9848,0.98387,0.98411,687598528.0
2007-12-25 12:25:00,0.98413,0.98413,0.98386,0.98395,496200000.0
2007-12-25 12:30:00,0.98475,0.98485,0.98402,0.98419,930897056.0
2007-12-25 12:35:00,0.98475,0.9848,0.98386,0.98394,937948529.0
2007-12-25 12:40:00,0.98471,0.98475,0.98385,0.98395,949848529.0
2007-12-25 12:45:00,0.98394,0.98405,0.98382,0.98395,1541997055.0
2007-12-25 12:50:00,0.98475,0.98477,0.98433,0.98438,1767350001.0
2007-12-25 12:55:00,0.98435,0.98464,0.98423,0.9844,1914350000.0
2007-12-25 13:00:00,0.9847,0.98488,0.98441,0.9847,784648528.0
2007-12-25 13:05:00,0.98474,0.985,0.98462,0.98482,560150000.0
2007-12-25 13:10:00,0.9847,0.98491,0.98433,0.9844,382898528.0
2007-12-25 13:15:00,0.9843,0.9848,0.98387,0.9839,279000002.0
2007-12-25 13:20:00,0.98398,0.98413,0.98383,0.98385,280448528.0
2007-12-25 13:25:00,0.98391,0.984,0.98372,0.9839,389950001.0
2007-12-25 13:30:00,0.98475,0.98477,0.98387,0.9842,704948528.0
2007-12-25 13:35:00,0.98375,0.98399,0.98372,0.98372,106800000.0
2007-12-25 13:40:00,0.98467,0.98475,0.9839,0.9839,218900000.0
2007-12-25 13:45:00,0.98387,0.9843,0.9837,0.98398,328300000.0
2007-12-25 13:50:00,0.9846,0.9847,0.98375,0.98377,488099998.0
2007-12-25 13:55:00,0.98369,0.98414,0.98366,0.98392,273700000.0
2007-12-25 14:00:00,0.98465,0.9848,0.98392,0.9842,290900000.0
2007-12-25 14:05:00,0.98419,0.98439,0.9837,0.9837,182548528.0
2007-12-25 14:10:00,0.98467,0.98467,0.9837,0.98398,204900000.0
2007-12-25 14:15:00,0.98396,0.98412,0.98357,0.9836,385800000.0
2007-12-25 14:20:00,0.9845,0.98462,0.9837,0.98385,1710798531.0
2007-12-25 14:25:00,0.98408,0.98422,0.98368,0.9839,367150000.0
2007-12-25 14:30:00,0.9845,0.98476,0.98371,0.984,475947056.0
2007-12-25 14:35:00,0.98385,0.98392,0.98361,0.98385,1363397056.0
2007-12-25 14:40:00,0.9846,0.9846,0.98357,0.98404,382648529.0
2007-12-25 14:45:00,0.98411,0.98423,0.98377,0.98412,253648529.0
2007-12-25 14:50:00,0.98475,0.98478,0.98362,0.9837,359900000.0
2007-12-25 14:55:00,0.98381,0.98485,0.98372,0.9842,388699999.0
2007-12-25 15:00:00,0.9848,0.9848,0.9837,0.98372,59548528.0
2007-12-25 15:05:00,0.98407,0.98467,0.98368,0.98442,271648528.0
2007-12-25 15:10:00,0.98445,0.98488,0.98439,0.98439,96500000.0
2007-12-25 15:15:00,0.98473,0.98493,0.98444,0.98465,227248528.0
2007-12-25 15:20:00,0.98475,0.98497,0.98445,0.9846,113000000.0
2007-12-25 15:25:00,0.98367,0.98411,0.98367,0.9838,72700000.0
2007-12-25 15:30:00,0.98467,0.98467,0.98373,0.98377,142500000.0
2007-12-25 15:35:00,0.98392,0.98414,0.98363,0.98395,116200000.0
2007-12-25 15:40:00,0.98455,0.98455,0.98413,0.9844,101350000.0
2007-12-25 15:45:00,0.98419,0.98454,0.98385,0.98391,118600001.0
2007-12-25 15:50:00,0.98457,0.98457,0.98385,0.98387,581398527.0
2007-12-25 15:55:00,0.98375,0.98413,0.98372,0.98392,223848528.0
2007-12-25 16:00:00,0.98398,0.98465,0.98377,0.98394,212000000.0
2007-12-25 16:05:00,0.98375,0.98402,0.98355,0.98365,159300000.0
2007-12-25 16:10:00,0.98446,0.98447,0.98366,0.98374,214850000.0
2007-12-25 16:15:00,0.98375,0.98396,0.98365,0.98383,156300000.0
2007-12-25 16:20:00,0.98372,0.98395,0.98347,0.98367,255100000.0
2007-12-25 16:25:00,0.98389,0.98423,0.98356,0.98397,107500000.0
2007-12-25 16:30:00,0.9847,0.9847,0.98365,0.98405,146900000.0
2007-12-25 16:35:00,0.98375,0.98405,0.98367,0.98405,103948528.0
2007-12-25 16:40:00,0.98464,0.98464,0.9842,0.98441,163600000.0
2007-12-25 16:45:00,0.98385,0.98422,0.98346,0.98364,513998529.0
2007-12-25 16:50:00,0.98444,0.98472,0.98387,0.98387,2342098528.0
2007-12-25 16:55:00,0.9839,0.98418,0.9838,0.98405,1564247057.0
2007-12-25 17:00:00,0.98462,0.98474,0.98416,0.98465,567298529.0
2007-12-25 17:05:00,0.98469,0.98475,0.98416,0.98453,881895584.0
2007-12-25 17:10:00,0.98475,0.98479,0.9845,0.98469,875148529.0
2007-12-25 17:15:00,0.9846,0.98484,0.98422,0.98482,1705797059.0
2007-12-25 17:20:00,0.9847,0.98489,0.98441,0.98479,3482245584.0
2007-12-25 17:25:00,0.9847,0.98485,0.98451,0.98481,347550000.0
2007-12-25 17:30:00,0.98485,0.98491,0.98444,0.98471,1833573118.0
2007-12-25 17:35:00,0.98467,0.98489,0.98429,0.98469,4421359875.0
2007-12-25 17:40:00,0.98475,0.98486,0.98442,0.98463,1539847056.0
2007-12-25 17:45:00,0.98473,0.98485,0.98431,0.98462,778700000.0
2007-12-25 17:50:00,0.9848,0.98501,0.98427,0.9849,2601488225.0
2007-12-25 17:55:00,0.9847,0.98493,0.9844,0.98476,963149999.0
2007-12-25 18:00:00,0.9847,0.98497,0.98465,0.98497,1564050002.0
2007-12-25 18:05:00,0.98483,0.98511,0.98459,0.98503,448900000.0
2007-12-25 18:10:00,0.98475,0.9849,0.98436,0.98479,1159297056.0
2007-12-25 18:15:00,0.98475,0.98494,0.98459,0.98478,1308848530.0
2007-12-25 18:20:00,0.9849,0.98495,0.98457,0.98474,133600000.0
2007-12-25 18:25:00,0.9848,0.98495,0.98452,0.98468,588200000.0
2007-12-25 18:30:00,0.98483,0.98506,0.98465,0.98499,120100000.0
2007-12-25 18:35:00,0.98456,0.98461,0.98411,0.98448,989647056.0
2007-12-25 18:40:00,0.9848,0.98495,0.9844,0.98469,1434548530.0
2007-12-25 18:45:00,0.98477,0.98489,0.98462,0.98488,552700000.0
2007-12-25 18:50:00,0.98475,0.98488,0.98454,0.98458,1834498528.0
2007-12-25 18:55:00,0.9846,0.98487,0.98452,0.98467,474197056.0
2007-12-25 19:00:00,0.98475,0.98475,0.98432,0.98455,3258586753.0
2007-12-25 19:05:00,0.9846,0.98468,0.98423,0.98432,3731791169.0
2007-12-25 19:10:00,0.9843,0.98499,0.98428,0.98476,1833745587.0
2007-12-25 19:15:00,0.98447,0.985,0.98447,0.98488,166600000.0
2007-12-25 19:20:00,0.98475,0.98478,0.98442,0.98451,3624741169.0
2007-12-25 19:25:00,0.98447,0.98477,0.98423,0.98477,787700001.0
2007-12-25 19:30:00,0.98465,0.98481,0.98454,0.98457,2177845583.0
2007-12-25 19:35:00,0.98466,0.98478,0.98453,0.98465,3072242639.0
2007-12-25 19:40:00,0.9847,0.98475,0.98445,0.98454,1673147058.0
2007-12-25 19:45:00,0.98472,0.98472,0.9841,0.98445,1213298528.0
2007-12-25 19:50:00,0.98465,0.98488,0.98462,0.98473,2636247058.0
2007-12-25 19:55:00,0.98476,0.98486,0.98456,0.9848,2773242640.0
2007-12-25 20:00:00,0.98465,0.98487,0.98426,0.98478,482848529.0
2007-12-25 20:05:00,0.98415,0.98475,0.98415,0.9845,603899999.0
2007-12-25 20:10:00,0.98465,0.9847,0.9845,0.98468,1405297056.0
2007-12-25 20:15:00,0.98468,0.98476,0.98417,0.98434,2015595583.0
2007-12-25 20:20:00,0.9843,0.98485,0.98428,0.98485,637798528.0
2007-12-25 20:25:00,0.98476,0.98494,0.98442,0.98473,126000000.0
2007-12-25 20:30:00,0.98465,0.98495,0.98456,0.98459,2577948527.0
2007-12-25 20:35:00,0.9847,0.98481,0.9844,0.9844,1766097056.0
2007-12-25 20:40:00,0.98465,0.98487,0.98445,0.98463,84300000.0
2007-12-25 20:45:00,0.98448,0.98488,0.98443,0.98459,149200000.0
2007-12-25 20:50:00,0.9847,0.98507,0.98433,0.98457,150300000.0
2007-12-25 20:55:00,0.98482,0.98482,0.98438,0.98475,182298528.0
2007-12-25 21:00:00,0.9847,0.98483,0.98438,0.98481,82500000.0
2007-12-25 21:05:00,0.98459,0.98487,0.98444,0.98472,208050000.0
2007-12-25 21:10:00,0.98483,0.98483,0.98432,0.98432,112500000.0
2007-12-25 21:15:00,0.98481,0.98487,0.98449,0.98487,92373119.0
2007-12-25 21:20:00,0.98467,0.98484,0.9843,0.98473,174400000.0
2007-12-25 21:25:00,0.98474,0.98483,0.98415,0.98473,90150000.0
2007-12-25 21:30:00,0.98465,0.98488,0.9844,0.9844,113848528.0
2007-12-25 21:35:00,0.98454,0.98487,0.98426,0.9846,106200000.0
2007-12-25 21:40:00,0.98465,0.98497,0.98437,0.98473,174000000.0
2007-12-25 21:45:00,0.98465,0.98497,0.98465,0.98471,120550000.0
2007-12-25 21:50:00,0.9848,0.98491,0.98447,0.98475,155748528.0
2007-12-25 21:55:00,0.98463,0.98491,0.98441,0.98441,135700000.0
2007-12-25 22:00:00,0.98425,0.98482,0.98425,0.98459,214100001.0
2007-12-25 22:05:00,0.98462,0.98486,0.98439,0.98471,114200000.0
2007-12-25 22:10:00,0.9847,0.98485,0.98451,0.98472,145500000.0
2007-12-25 22:15:00,0.98479,0.98479,0.98449,0.98453,89250000.0
2007-12-25 22:20:00,0.98455,0.98493,0.98455,0.98481,130000000.0
2007-12-25 22:25:00,0.9847,0.98489,0.98444,0.98469,90600000.0
2007-12-25 22:30:00,0.9846,0.98482,0.98428,0.98455,123148528.0
2007-12-25 22:35:00,0.98448,0.98477,0.98433,0.98454,69700000.0
2007-12-25 22:40:00,0.98465,0.98509,0.98442,0.98455,78300000.0
2007-12-25 22:45:00,0.98449,0.98467,0.98422,0.98444,178700000.0
2007-12-25 22:50:00,0.98455,0.98501,0.98442,0.98463,116248528.0
2007-12-25 22:55:00,0.98486,0.98486,0.98436,0.98467,267798530.0
2007-12-25 23:00:00,0.98455,0.98494,0.98433,0.9848,160748528.0
2007-12-25 23:05:00,0.9848,0.98487,0.98439,0.98465,141900001.0
2007-12-25 23:10:00,0.9847,0.98485,0.98429,0.98485,88600000.0
2007-12-25 23:15:00,0.98485,0.98485,0.98449,0.98477,108600000.0
2007-12-25 23:20:00,0.98465,0.98492,0.9846,0.98476,81950000.0
2007-12-25 23:25:00,0.98478,0.985,0.9843,0.98457,105300000.0
2007-12-25 23:30:00,0.98485,0.98497,0.98431,0.98474,140200001.0
2007-12-25 23:35:00,0.98467,0.98485,0.98444,0.9845,143499999.0
2007-12-25 23:40:00,0.9847,0.9849,0.98469,0.98475,65748528.0
2007-12-25 23:45:00,0.98487,0.98504,0.98471,0.98498,96000001.0
2007-12-25 23:50:00,0.98505,0.98526,0.98471,0.98471,61400000.0
2007-12-25 23:55:00,0.98453,0.9849,0.98442,0.98467,144000000.0
2007-12-26 00:00:00,0.98485,0.98504,0.98432,0.98449,116200000.0
2007-12-26 00:05:00,0.98475,0.98485,0.98453,0.98472,133448529.0
2007-12-26 00:10:00,0.98485,0.98504,0.9844,0.98504,79500000.0
2007-12-26 00:15:00,0.98515,0.98521,0.98449,0.98475,129600000.0
2007-12-26 00:20:00,0.98483,0.98498,0.98429,0.98487,133500000.0
2007-12-26 00:25:00,0.98472,0.98493,0.98449,0.98491,89498528.0
2007-12-26 00:30:00,0.98487,0.98487,0.98433,0.9847,133600000.0
2007-12-26 00:35:00,0.98466,0.98483,0.98441,0.9847,167848528.0
2007-12-26 00:40:00,0.9846,0.98517,0.98422,0.98509,134700001.0
2007-12-26 00:45:00,0.98486,0.98546,0.98472,0.98507,177300000.0
2007-12-26 00:50:00,0.9849,0.98508,0.98456,0.98494,147148528.0
2007-12-26 00:55:00,0.98475,0.98514,0.98452,0.98506,99500000.0
2007-12-26 01:00:00,0.98482,0.98612,0.98465,0.98575,100800000.0
2007-12-26 01:05:00,0.98569,0.98595,0.98511,0.98561,122800000.0
2007-12-26 01:10:00,0.98565,0.98584,0.98486,0.98566,123799999.0
2007-12-26 01:15:00,0.98569,0.98569,0.98531,0.98565,81399999.0
2007-12-26 01:20:00,0.9856,0.98571,0.98521,0.98565,116800000.0
2007-12-26 01:25:00,0.98532,0.98591,0.9852,0.98576,148200000.0
2007-12-26 01:30:00,0.98527,0.98546,0.98448,0.98467,136048528.0
2007-12-26 01:35:00,0.98484,0.98511,0.98446,0.98446,188500001.0
2007-12-26 01:40:00,0.98478,0.98478,0.9842,0.98463,98700000.0
2007-12-26 01:45:00,0.98463,0.98541,0.98452,0.98517,101700000.0
2007-12-26 01:50:00,0.98547,0.98547,0.98504,0.98525,74748528.0
2007-12-26 01:55:00,0.9851,0.98555,0.98493,0.9851,114500000.0
2007-12-26 02:00:00,0.98522,0.98549,0.98518,0.98536,572373119.0
2007-12-26 02:05:00,0.98526,0.98576,0.98495,0.98503,501300001.0
2007-12-26 02:10:00,0.98525,0.98583,0.98516,0.98527,127900000.0
2007-12-26 02:15:00,0.98564,0.98582,0.98515,0.98535,124773119.0
2007-12-26 02:20:00,0.98536,0.98644,0.98515,0.98644,108100000.0
2007-12-26 02:25:00,0.98575,0.98594,0.98544,0.98563,300699999.0
2007-12-26 02:30:00,0.98577,0.98587,0.98515,0.98525,118800000.0
2007-12-26 02:35:00,0.98542,0.98563,0.98507,0.9854,102700000.0
2007-12-26 02:40:00,0.98558,0.98558,0.98505,0.98542,321099999.0
2007-12-26 02:45:00,0.9854,0.98543,0.98467,0.98467,140200000.0
2007-12-26 02:50:00,0.98533,0.98544,0.98492,0.98508,424500000.0
2007-12-26 02:55:00,0.98494,0.9853,0.98475,0.98503,428299999.0
2007-12-26 03:00:00,0.98512,0.98512,0.98449,0.98483,516800000.0
2007-12-26 03:05:00,0.98486,0.98525,0.98451,0.98506,283000000.0
2007-12-26 03:10:00,0.98512,0.98528,0.98459,0.98506,105473119.0
2007-12-26 03:15:00,0.98504,0.98544,0.98467,0.98469,132200000.0
2007-12-26 03:20:00,0.98515,0.98536,0.98473,0.98515,88100000.0
2007-12-26 03:25:00,0.98529,0.98555,0.98515,0.98529,128300000.0
2007-12-26 03:30:00,0.9855,0.98576,0.98516,0.98565,181700000.0
2007-12-26 03:35:00,0.98561,0.98601,0.98551,0.98561,137000000.0
2007-12-26 03:40:00,0.98578,0.98613,0.9855,0.98557,171000000.0
2007-12-26 03:45:00,0.98569,0.98615,0.98559,0.98568,521399999.0
2007-12-26 03:50:00,0.98565,0.98616,0.98526,0.9857,237273119.0
2007-12-26 03:55:00,0.9857,0.986,0.98559,0.98577,617600001.0
2007-12-26 04:00:00,0.986,0.98632,0.98578,0.98615,366500000.0
2007-12-26 04:05:00,0.98615,0.98625,0.98584,0.98594,255300000.0
2007-12-26 04:10:00,0.98595,0.98601,0.98562,0.98594,182100001.0
2007-12-26 04:15:00,0.98595,0.98621,0.9855,0.9856,492000000.0
2007-12-26 04:20:00,0.9859,0.98592,0.9855,0.98576,272500000.0
2007-12-26 04:25:00,0.9857,0.98607,0.9855,0.98595,339100000.0
2007-12-26 04:30:00,0.98594,0.98626,0.98594,0.98608,189500000.0
2007-12-26 04:35:00,0.98602,0.98613,0.98573,0.9861,224400000.0
2007-12-26 04:40:00,0.98575,0.98638,0.98568,0.98568,75200000.0
2007-12-26 04:45:00,0.98586,0.98602,0.98565,0.98575,159700000.0
2007-12-26 04:50:00,0.98584,0.98625,0.98573,0.98602,220900000.0
2007-12-26 04:55:00,0.98572,0.98593,0.98564,0.98576,345600001.0
2007-12-26 05:00:00,0.98602,0.9863,0.98582,0.98615,431373119.0
2007-12-26 05:05:00,0.98606,0.9862,0.98554,0.98554,249500001.0
2007-12-26 05:10:00,0.98605,0.98633,0.98591,0.98621,412700000.0
2007-12-26 05:15:00,0.98626,0.98626,0.98596,0.98618,471800001.0
2007-12-26 05:20:00,0.98609,0.98649,0.98599,0.98627,1582973121.0
2007-12-26 05:25:00,0.98628,0.98646,0.98615,0.98634,692300001.0
2007-12-26 05:30:00,0.98608,0.98632,0.98602,0.98609,266300001.0
2007-12-26 05:35:00,0.98603,0.9862,0.98555,0.98578,338499999.0
2007-12-26 05:40:00,0.98583,0.98593,0.9856,0.9858,378999999.0
2007-12-26 05:45:00,0.9858,0.98607,0.98565,0.98585,972299999.0
2007-12-26 05:50:00,0.9858,0.98601,0.98563,0.9858,1668600002.0
2007-12-26 05:55:00,0.98575,0.9858,0.98552,0.98569,414473120.0
2007-12-26 06:00:00,0.98587,0.986,0.98559,0.98565,1371999999.0
2007-12-26 06:05:00,0.98569,0.98579,0.98551,0.98568,637900001.0
2007-12-26 06:10:00,0.98585,0.9859,0.98555,0.98571,682200000.0
2007-12-26 06:15:00,0.98567,0.98578,0.9855,0.98573,1128400001.0
2007-12-26 06:20:00,0.98582,0.98602,0.98517,0.9855,539973119.0
2007-12-26 06:25:00,0.98553,0.9858,0.98547,0.98567,626773120.0
2007-12-26 06:30:00,0.98547,0.98571,0.98546,0.98567,397000000.0
2007-12-26 06:35:00,0.98568,0.98582,0.98554,0.98561,514200001.0
2007-12-26 06:40:00,0.98551,0.98578,0.98544,0.9856,532100002.0
2007-12-26 06:45:00,0.98555,0.98573,0.98521,0.98532,495099999.0
2007-12-26 06:50:00,0.98556,0.98591,0.98544,0.98558,996200000.0
2007-12-26 06:55:00,0.98561,0.98582,0.98543,0.98557,328000000.0
2007-12-26 07:00:00,0.9856,0.98565,0.9853,0.98536,424100001.0
2007-12-26 07:05:00,0.98547,0.98555,0.98526,0.9855,884900000.0
2007-12-26 07:10:00,0.98545,0.98562,0.98525,0.98537,611300001.0
2007-12-26 07:15:00,0.9854,0.98573,0.98518,0.98528,267600000.0
2007-12-26 07:20:00,0.98555,0.9858,0.9851,0.9852,1101400000.0
2007-12-26 07:25:00,0.9852,0.9852,0.985,0.98515,1380900000.0
2007-12-26 07:30:00,0.98495,0.98505,0.98468,0.98492,777400002.0
2007-12-26 07:35:00,0.98482,0.98511,0.9844,0.98445,597000001.0
2007-12-26 07:40:00,0.98455,0.9852,0.98455,0.9851,726300000.0
2007-12-26 07:45:00,0.9851,0.9852,0.985,0.9851,437500000.0
2007-12-26 07:50:00,0.98498,0.98532,0.9847,0.9851,828500000.0
2007-12-26 07:55:00,0.98508,0.9853,0.98479,0.9853,625100000.0
2007-12-26 08:00:00,0.98505,0.98525,0.98495,0.9852,3275500000.0
2007-12-26 08:05:00,0.9852,0.98535,0.9851,0.98525,2099600000.0
2007-12-26 08:10:00,0.98525,0.9853,0.98467,0.98469,1311900000.0
2007-12-26 08:15:00,0.98515,0.9854,0.9851,0.9854,1198000000.0
2007-12-26 08:20:00,0.98525,0.9854,0.98495,0.98515,1551100000.0
2007-12-26 08:25:00,0.98515,0.9852,0.9851,0.9852,1234500000.0
2007-12-26 08:30:00,0.98499,0.98525,0.98494,0.9852,784700000.0
2007-12-26 08:35:00,0.9852,0.9852,0.98485,0.985,2552700000.0
2007-12-26 08:40:00,0.9849,0.98504,0.9846,0.98478,999750000.0
2007-12-26 08:45:00,0.98486,0.98525,0.98457,0.9851,1567950000.0
2007-12-26 08:50:00,0.9851,0.9854,0.985,0.9853,5822700001.0
2007-12-26 08:55:00,0.9853,0.98535,0.985,0.9851,3969700000.0
2007-12-26 09:00:00,0.98512,0.9853,0.985,0.98515,821800000.0
2007-12-26 09:05:00,0.98515,0.9852,0.98447,0.9851,1626200000.0
2007-12-26 09:10:00,0.98528,0.98528,0.98496,0.98496,778200000.0
2007-12-26 09:15:00,0.98503,0.9851,0.98477,0.9851,1088200001.0
2007-12-26 09:20:00,0.9851,0.9851,0.98467,0.98485,958000000.0
2007-12-26 09:25:00,0.98487,0.98505,0.9848,0.98495,737100000.0
2007-12-26 09:30:00,0.98488,0.9851,0.98464,0.9851,763400000.0
2007-12-26 09:35:00,0.98479,0.98503,0.98473,0.98483,413400000.0
2007-12-26 09:40:00,0.98482,0.9852,0.98474,0.98515,1662700000.0
2007-12-26 09:45:00,0.98515,0.9853,0.98495,0.9853,1732800000.0
2007-12-26 09:50:00,0.98514,0.98545,0.9851,0.9853,709600000.0
2007-12-26 09:55:00,0.98523,0.9855,0.9852,0.9855,1290300000.0
2007-12-26 10:00:00,0.9855,0.98558,0.98507,0.98534,1561700000.0
2007-12-26 10:05:00,0.98539,0.9855,0.9847,0.9853,1283700000.0
2007-12-26 10:10:00,0.98522,0.98545,0.9846,0.98545,788500000.0
2007-12-26 10:15:00,0.98545,0.9855,0.98493,0.98545,602613008.0
2007-12-26 10:20:00,0.98545,0.98545,0.98495,0.98505,1627945488.0
2007-12-26 10:25:00,0.9851,0.98512,0.985,0.9851,977500000.0
2007-12-26 10:30:00,0.98519,0.98532,0.98445,0.9852,1314500002.0
2007-12-26 10:35:00,0.9852,0.9856,0.9851,0.9855,1983500000.0
2007-12-26 10:40:00,0.9856,0.9856,0.98516,0.98519,886698042.0
2007-12-26 10:45:00,0.9855,0.9855,0.98514,0.98537,2087800005.0
2007-12-26 10:50:00,0.9854,0.9855,0.98473,0.98525,1660300000.0
2007-12-26 10:55:00,0.9856,0.9856,0.9852,0.98535,1767000001.0
2007-12-26 11:00:00,0.9856,0.9856,0.98514,0.98525,1150400003.0
2007-12-26 11:05:00,0.98525,0.9856,0.9852,0.98535,734300000.0
2007-12-26 11:10:00,0.98535,0.9855,0.98495,0.9852,508100000.0
2007-12-26 11:15:00,0.9853,0.9853,0.98485,0.9851,138700000.0
2007-12-26 11:20:00,0.98495,0.9851,0.98485,0.98495,25200000.0
2007-12-26 11:25:00,0.9851,0.98526,0.98495,0.98515,469500005.0
2007-12-26 11:30:00,0.9854,0.9854,0.98503,0.98525,975600000.0
2007-12-26 11:35:00,0.98525,0.98575,0.98505,0.98565,289000000.0
2007-12-26 11:40:00,0.98563,0.98565,0.9852,0.9852,145700000.0
2007-12-26 11:45:00,0.9852,0.9852,0.98495,0.9851,371300004.0
2007-12-26 11:50:00,0.9852,0.9852,0.9851,0.9852,163400001.0
2007-12-26 11:55:00,0.9852,0.9855,0.9851,0.9855,141500000.0
2007-12-26 12:00:00,0.98523,0.9857,0.9852,0.9857,1677700000.0
2007-12-26 12:05:00,0.9857,0.9864,0.9855,0.98615,868700006.0
2007-12-26 12:10:00,0.9862,0.9864,0.98595,0.98605,789200000.0
2007-12-26 12:15:00,0.98612,0.9864,0.98595,0.98615,716000000.0
2007-12-26 12:20:00,0.98615,0.98632,0.986,0.98615,577100001.0
2007-12-26 12:25:00,0.98575,0.9864,0.98565,0.9864,113500000.0
2007-12-26 12:30:00,0.98615,0.9864,0.9861,0.98615,580100000.0
2007-12-26 12:35:00,0.98615,0.9864,0.986,0.9864,1351600000.0
2007-12-26 12:40:00,0.98615,0.9864,0.98543,0.98555,652600000.0
2007-12-26 12:45:00,0.98561,0.98573,0.98543,0.98545,742450000.0
2007-12-26 12:50:00,0.98545,0.9859,0.9845,0.98505,533900000.0
2007-12-26 12:55:00,0.98505,0.98505,0.98447,0.98447,95400000.0
2007-12-26 13:00:00,0.9845,0.9851,0.9845,0.9846,510400004.0
2007-12-26 13:05:00,0.9846,0.9846,0.98415,0.9843,401800000.0
2007-12-26 13:10:00,0.9843,0.9845,0.98425,0.9845,158000000.0
2007-12-26 13:15:00,0.98445,0.98465,0.98415,0.9846,306000000.0
2007-12-26 13:20:00,0.9846,0.9846,0.9844,0.9846,1124200000.0
2007-12-26 13:25:00,0.9846,0.9846,0.9843,0.9843,311100000.0
2007-12-26 13:30:00,0.9845,0.98475,0.9842,0.98445,248200000.0
2007-12-26 13:35:00,0.9844,0.9845,0.98425,0.9843,1166100000.0
2007-12-26 13:40:00,0.9843,0.9845,0.98425,0.98445,488899999.0
2007-12-26 13:45:00,0.98445,0.9845,0.98417,0.9845,295800000.0
2007-12-26 13:50:00,0.9843,0.9846,0.9843,0.9844,93000000.0
2007-12-26 13:55:00,0.9846,0.9846,0.98435,0.98435,122800000.0
2007-12-26 14:00:00,0.9845,0.9846,0.98435,0.9844,84200000.0
2007-12-26 14:05:00,0.98435,0.9846,0.98435,0.9844,266900000.0
2007-12-26 14:10:00,0.98455,0.9846,0.98405,0.9845,545500000.0
2007-12-26 14:15:00,0.9845,0.9847,0.98435,0.98435,137000000.0
2007-12-26 14:20:00,0.98425,0.9844,0.98399,0.98435,566800000.0
2007-12-26 14:25:00,0.9843,0.9846,0.98415,0.9844,479000000.0
2007-12-26 14:30:00,0.9843,0.9843,0.98415,0.9843,511000000.0
2007-12-26 14:35:00,0.9843,0.9843,0.9841,0.9841,182300000.0
2007-12-26 14:40:00,0.984,0.9841,0.9835,0.9837,299600000.0
2007-12-26 14:45:00,0.98395,0.984,0.98345,0.9835,497200001.0
2007-12-26 14:50:00,0.9835,0.9836,0.9829,0.9831,456500001.0
2007-12-26 14:55:00,0.98295,0.9838,0.98295,0.9835,908000001.0
2007-12-26 15:00:00,0.98345,0.9836,0.98245,0.9826,1707600000.0
2007-12-26 15:05:00,0.9826,0.9827,0.982,0.9821,1824000000.0
2007-12-26 15:10:00,0.9821,0.9823,0.98195,0.9823,2298000000.0
2007-12-26 15:15:00,0.9823,0.9823,0.98185,0.982,919050001.0
2007-12-26 15:20:00,0.982,0.9821,0.9818,0.9818,1560600000.0
2007-12-26 15:25:00,0.9819,0.9823,0.98155,0.9822,1015400000.0
2007-12-26 15:30:00,0.9822,0.9822,0.9822,0.9822,170000000.0
2007-12-26 15:35:00,0.9822,0.9822,0.98175,0.9818,963600000.0
2007-12-26 15:40:00,0.9818,0.9819,0.981,0.9814,3147600000.0
2007-12-26 15:45:00,0.9813,0.9814,0.98085,0.9812,1703500000.0
2007-12-26 15:50:00,0.9812,0.9812,0.98095,0.9811,989400000.0
2007-12-26 15:55:00,0.9811,0.982,0.98105,0.9819,2431000000.0
2007-12-26 16:00:00,0.9819,0.9819,0.98105,0.98125,1208700000.0
2007-12-26 16:05:00,0.9813,0.9817,0.981,0.9815,1282800000.0
2007-12-26 16:10:00,0.9815,0.982,0.9813,0.9818,1383000002.0
2007-12-26 16:15:00,0.9818,0.9822,0.9817,0.9822,634000000.0
2007-12-26 16:20:00,0.9822,0.9824,0.982,0.9824,279300000.0
2007-12-26 16:25:00,0.9824,0.9824,0.9812,0.9815,1288600002.0
2007-12-26 16:30:00,0.9815,0.9819,0.9814,0.9819,661900003.0
2007-12-26 16:35:00,0.9819,0.982,0.9818,0.982,206100000.0
2007-12-26 16:40:00,0.982,0.982,0.9816,0.9817,292100000.0
2007-12-26 16:45:00,0.9817,0.982,0.981,0.9813,1008499999.0
2007-12-26 16:50:00,0.9813,0.9816,0.9812,0.9816,1273700001.0
2007-12-26 16:55:00,0.9816,0.9823,0.98125,0.982,777100002.0
2007-12-26 17:00:00,0.982,0.9821,0.9806,0.9809,2388799999.0
2007-12-26 17:05:00,0.9809,0.9809,0.9807,0.9809,2031400001.0
2007-12-26 17:10:00,0.9809,0.9809,0.9806,0.9808,2151600003.0
2007-12-26 17:15:00,0.9808,0.9809,0.9806,0.9809,1097198050.0
2007-12-26 17:20:00,0.9809,0.981,0.9806,0.9807,842900002.0
2007-12-26 17:25:00,0.9807,0.9811,0.9805,0.9808,1205300001.0
2007-12-26 17:30:00,0.9809,0.981,0.9807,0.9809,1051599995.0
2007-12-26 17:35:00,0.9809,0.9817,0.9808,0.9814,907199998.0
2007-12-26 17:40:00,0.9814,0.9816,0.98085,0.9812,634300000.0
2007-12-26 17:45:00,0.9811,0.982,0.981,0.9819,745950000.0
2007-12-26 17:50:00,0.9819,0.9822,0.98175,0.9821,160600000.0
2007-12-26 17:55:00,0.9821,0.9833,0.9821,0.9832,2085399999.0
2007-12-26 18:00:00,0.9831,0.9838,0.9828,0.98285,2071400005.0
2007-12-26 18:05:00,0.9829,0.9832,0.98275,0.9829,624500000.0
2007-12-26 18:10:00,0.9829,0.9829,0.98195,0.9824,1476800000.0
2007-12-26 18:15:00,0.9824,0.9828,0.9823,0.98265,838599998.0
2007-12-26 18:20:00,0.98265,0.9828,0.98255,0.9826,352000000.0
2007-12-26 18:25:00,0.9826,0.9828,0.98255,0.9826,530900000.0
2007-12-26 18:30:00,0.9826,0.9829,0.9826,0.98265,665800000.0
2007-12-26 18:35:00,0.9826,0.9827,0.9825,0.9826,531800000.0
2007-12-26 18:40:00,0.9826,0.9829,0.98209,0.98209,532800000.0
2007-12-26 18:45:00,0.9824,0.9826,0.98205,0.9825,599850002.0
2007-12-26 18:50:00,0.98205,0.9825,0.98205,0.9822,78750000.0
2007-12-26 18:55:00,0.9823,0.9833,0.9823,0.9833,590200000.0
2007-12-26 19:00:00,0.9833,0.9833,0.9821,0.9821,1755200000.0
2007-12-26 19:05:00,0.9822,0.9823,0.9819,0.9822,839600000.0
2007-12-26 19:10:00,0.9822,0.9827,0.98195,0.9823,1851399998.0
2007-12-26 19:15:00,0.9823,0.9832,0.9822,0.9832,864700000.0
2007-12-26 19:20:00,0.9832,0.9837,0.983,0.98315,520299999.0
2007-12-26 19:25:00,0.98315,0.9834,0.98295,0.9832,713700000.0
2007-12-26 19:30:00,0.9832,0.9833,0.98315,0.9833,43200000.0
2007-12-26 19:35:00,0.9833,0.9834,0.98315,0.9833,171550000.0
2007-12-26 19:40:00,0.9833,0.9834,0.9818,0.9821,1603000000.0
2007-12-26 19:45:00,0.982,0.9826,0.9818,0.982,1666100000.0
2007-12-26 19:50:00,0.9821,0.9824,0.9818,0.9819,496400000.0
2007-12-26 19:55:00,0.9819,0.9833,0.9819,0.9833,1184500000.0
2007-12-26 20:00:00,0.9832,0.9834,0.9822,0.9824,1048100000.0
2007-12-26 20:05:00,0.9824,0.9827,0.98215,0.9823,556500000.0
2007-12-26 20:10:00,0.9823,0.9823,0.98165,0.9819,333100000.0
2007-12-26 20:15:00,0.9819,0.9822,0.9819,0.982,568900000.0
2007-12-26 20:20:00,0.98185,0.9823,0.9815,0.9818,457100002.0
2007-12-26 20:25:00,0.9818,0.9819,0.98145,0.9817,674600000.0
2007-12-26 20:30:00,0.9817,0.9818,0.98145,0.98145,722000000.0
2007-12-26 20:35:00,0.9815,0.9818,0.9814,0.9817,1935100000.0
2007-12-26 20:40:00,0.9817,0.9818,0.9815,0.9817,267400000.0
2007-12-26 20:45:00,0.9817,0.98175,0.98145,0.98175,589400000.0
2007-12-26 20:50:00,0.98175,0.9821,0.98135,0.9817,636700000.0
2007-12-26 20:55:00,0.98165,0.9817,0.9813,0.98145,447500000.0
2007-12-26 21:00:00,0.98145,0.9815,0.9814,0.9815,166900000.0
2007-12-26 21:05:00,0.98145,0.9816,0.9814,0.98145,481800000.0
2007-12-26 21:10:00,0.98145,0.9816,0.9814,0.9814,369700000.0
2007-12-26 21:15:00,0.98145,0.9816,0.9811,0.9811,252977428.0
2007-12-26 21:20:00,0.9812,0.9813,0.9812,0.98125,396300000.0
2007-12-26 21:25:00,0.98125,0.9813,0.9812,0.98125,402600000.0
2007-12-26 21:30:00,0.98125,0.98125,0.9809,0.98105,284100000.0
2007-12-26 21:35:00,0.981,0.9812,0.981,0.98105,383500000.0
2007-12-26 21:40:00,0.9811,0.98195,0.98105,0.9817,1103300000.0
2007-12-26 21:45:00,0.9818,0.9818,0.981,0.9811,714600000.0
2007-12-26 21:50:00,0.9811,0.9812,0.98105,0.98105,1259400000.0
2007-12-26 21:55:00,0.9811,0.9812,0.9807,0.9807,1437400000.0
2007-12-26 22:00:00,0.9807,0.98085,0.9806,0.9806,1059100001.0
2007-12-26 22:05:00,0.9807,0.9816,0.9807,0.9814,1738000006.0
2007-12-26 22:10:00,0.98135,0.9817,0.9809,0.981,744500000.0
2007-12-26 22:15:00,0.981,0.981,0.9806,0.9807,360600000.0
2007-12-26 22:20:00,0.9807,0.9807,0.98055,0.9807,410800000.0
2007-12-26 22:25:00,0.9807,0.98075,0.9806,0.98075,214200000.0
2007-12-26 22:30:00,0.98075,0.98085,0.9806,0.9806,460200000.0
2007-12-26 22:35:00,0.9805,0.9806,0.9801,0.9803,2121899999.0
2007-12-26 22:40:00,0.98035,0.98035,0.9802,0.9803,560400000.0
2007-12-26 22:45:00,0.9802,0.98075,0.9802,0.9803,464100001.0
2007-12-26 22:50:00,0.9802,0.9804,0.9802,0.9804,385100006.0
2007-12-26 22:55:00,0.9804,0.98085,0.98025,0.98065,604699997.0
2007-12-26 23:00:00,0.98065,0.98085,0.98032,0.98065,491800000.0
2007-12-26 23:05:00,0.98065,0.98085,0.98035,0.9805,245200000.0
2007-12-26 23:10:00,0.9805,0.98065,0.98045,0.98065,200100000.0
2007-12-26 23:15:00,0.98065,0.98065,0.98025,0.98025,326700000.0
2007-12-26 23:20:00,0.9807,0.9807,0.9805,0.98065,139500000.0
2007-12-26 23:25:00,0.98065,0.98065,0.9806,0.98065,199000000.0
2007-12-26 23:30:00,0.98065,0.98095,0.9806,0.9806,551500000.0
2007-12-26 23:35:00,0.98065,0.98095,0.98034,0.98034,643000000.0
2007-12-26 23:40:00,0.98065,0.98105,0.98045,0.98105,569700000.0
2007-12-26 23:45:00,0.98105,0.98115,0.98075,0.9809,178600000.0
2007-12-26 23:50:00,0.9809,0.9813,0.9809,0.9811,270700000.0
2007-12-26 23:55:00,0.9811,0.9816,0.9809,0.9812,302600002.0
2007-12-27 00:00:00,0.9811,0.9815,0.9809,0.981,589400001.0
2007-12-27 00:05:00,0.981,0.981,0.98048,0.9809,607900000.0
2007-12-27 00:10:00,0.9809,0.9813,0.9806,0.9812,827800000.0
2007-12-27 00:15:00,0.9811,0.9815,0.98079,0.9813,417300000.0
2007-12-27 00:20:00,0.9813,0.9813,0.981,0.9811,39200000.0
2007-12-27 00:25:00,0.9811,0.9812,0.9811,0.9811,81600000.0
2007-12-27 00:30:00,0.9811,0.9812,0.98059,0.9812,700500000.0
2007-12-27 00:35:00,0.98074,0.98106,0.98027,0.98095,733900000.0
2007-12-27 00:40:00,0.98095,0.98125,0.98078,0.9812,579500000.0
2007-12-27 00:45:00,0.9812,0.98123,0.9807,0.9812,719300000.0
2007-12-27 00:50:00,0.98092,0.9813,0.9807,0.981,705100000.0
2007-12-27 00:55:00,0.98085,0.98094,0.98015,0.9805,646700000.0
2007-12-27 01:00:00,0.9805,0.9807,0.98005,0.9805,342400000.0
2007-12-27 01:05:00,0.9805,0.9807,0.98011,0.9807,740100000.0
2007-12-27 01:10:00,0.9804,0.9807,0.98035,0.9807,311800000.0
2007-12-27 01:15:00,0.98032,0.98135,0.98032,0.981,569199999.0
2007-12-27 01:20:00,0.981,0.9812,0.98067,0.981,430200000.0
2007-12-27 01:25:00,0.98085,0.981,0.9805,0.981,601600000.0
2007-12-27 01:30:00,0.981,0.981,0.9806,0.98065,225700000.0
2007-12-27 01:35:00,0.9807,0.9807,0.98042,0.9805,279500000.0
2007-12-27 01:40:00,0.98047,0.98057,0.98023,0.98047,1016700000.0
2007-12-27 01:45:00,0.9805,0.98066,0.9803,0.98055,651900000.0
2007-12-27 01:50:00,0.98035,0.98055,0.98005,0.98005,248500000.0
2007-12-27 01:55:00,0.9801,0.98015,0.9797,0.97995,969100000.0
2007-12-27 02:00:00,0.9799,0.98045,0.9799,0.98045,470000000.0
2007-12-27 02:05:00,0.98045,0.98045,0.98035,0.98045,122800000.0
2007-12-27 02:10:00,0.9805,0.9815,0.9805,0.98135,837900000.0
2007-12-27 02:15:00,0.9814,0.9814,0.98096,0.98105,524600000.0
2007-12-27 02:20:00,0.9813,0.9813,0.98115,0.9813,75900000.0
2007-12-27 02:25:00,0.98115,0.98165,0.98115,0.9816,402800000.0
2007-12-27 02:30:00,0.98145,0.98205,0.98145,0.9817,618500000.0
2007-12-27 02:35:00,0.9817,0.9818,0.98145,0.9816,360300000.0
2007-12-27 02:40:00,0.98165,0.98175,0.981,0.9811,371200000.0
2007-12-27 02:45:00,0.9813,0.9817,0.981,0.98135,313600000.0
2007-12-27 02:50:00,0.98135,0.9816,0.98135,0.9816,150700000.0
2007-12-27 02:55:00,0.9816,0.9816,0.98125,0.98135,204000000.0
2007-12-27 03:00:00,0.9816,0.9817,0.98141,0.9817,172900000.0
2007-12-27 03:05:00,0.9813,0.98173,0.9813,0.9817,589000000.0
2007-12-27 03:10:00,0.98142,0.98205,0.98126,0.9817,125000000.0
2007-12-27 03:15:00,0.9815,0.9817,0.98132,0.98132,357000000.0
2007-12-27 03:20:00,0.98131,0.9817,0.98131,0.98165,447700000.0
2007-12-27 03:25:00,0.9817,0.98195,0.9816,0.9816,193000000.0
2007-12-27 03:30:00,0.9818,0.9818,0.98155,0.9816,130700000.0
2007-12-27 03:35:00,0.9816,0.9818,0.98125,0.98125,312900000.0
2007-12-27 03:40:00,0.98125,0.98145,0.981,0.98105,419100000.0
2007-12-27 03:45:00,0.98105,0.98145,0.98105,0.98125,247300000.0
2007-12-27 03:50:00,0.98135,0.98145,0.98135,0.9814,169000000.0
2007-12-27 03:55:00,0.9814,0.9816,0.98069,0.98103,459900001.0
2007-12-27 04:00:00,0.98135,0.98135,0.98087,0.9811,138300000.0
2007-12-27 04:05:00,0.98135,0.9817,0.98084,0.9817,226100000.0
2007-12-27 04:10:00,0.9817,0.9817,0.98145,0.9815,515199998.0
2007-12-27 04:15:00,0.9815,0.98165,0.9815,0.9816,117700000.0
2007-12-27 04:20:00,0.9816,0.9817,0.98135,0.9817,306399996.0
2007-12-27 04:25:00,0.9812,0.9817,0.9812,0.9817,472200000.0
2007-12-27 04:30:00,0.9817,0.9817,0.98135,0.9815,146800000.0
2007-12-27 04:35:00,0.9815,0.9815,0.9814,0.9815,103699998.0
2007-12-27 04:40:00,0.9815,0.98155,0.98125,0.98155,248200000.0
2007-12-27 04:45:00,0.9816,0.9817,0.98135,0.9817,45300000.0
2007-12-27 04:50:00,0.98145,0.9817,0.98135,0.9817,106200000.0
2007-12-27 04:55:00,0.98145,0.9817,0.98135,0.9815,79100000.0
2007-12-27 05:00:00,0.9815,0.9816,0.98119,0.98134,227900000.0
2007-12-27 05:05:00,0.98135,0.9816,0.98112,0.98155,323800003.0
2007-12-27 05:10:00,0.98155,0.9816,0.98114,0.98155,168700000.0
2007-12-27 05:15:00,0.98155,0.9816,0.98145,0.9816,41500000.0
2007-12-27 05:20:00,0.98155,0.9816,0.98135,0.98145,88400000.0
2007-12-27 05:25:00,0.98145,0.9816,0.9813,0.9814,230100000.0
2007-12-27 05:30:00,0.98125,0.98155,0.98115,0.98135,207250000.0
2007-12-27 05:35:00,0.98145,0.9815,0.98117,0.98125,314800000.0
2007-12-27 05:40:00,0.98115,0.98135,0.98079,0.98135,145100000.0
2007-12-27 05:45:00,0.98135,0.98135,0.9811,0.98135,270200000.0
2007-12-27 05:50:00,0.98125,0.98135,0.98115,0.98135,55100000.0
2007-12-27 05:55:00,0.98115,0.98135,0.98095,0.98135,294500005.0
2007-12-27 06:00:00,0.98135,0.98135,0.98115,0.98135,26600000.0
2007-12-27 06:05:00,0.98135,0.98135,0.98115,0.98115,41200000.0
2007-12-27 06:10:00,0.98105,0.98125,0.98105,0.98115,199400000.0
2007-12-27 06:15:00,0.9811,0.98135,0.98065,0.9811,292400000.0
2007-12-27 06:20:00,0.9811,0.9811,0.98095,0.981,160200000.0
2007-12-27 06:25:00,0.98087,0.9811,0.98085,0.98105,193800000.0
2007-12-27 06:30:00,0.9811,0.9811,0.98077,0.98087,290000000.0
2007-12-27 06:35:00,0.98105,0.9811,0.98085,0.98085,116600000.0
2007-12-27 06:40:00,0.98095,0.98095,0.9807,0.98075,61100000.0
2007-12-27 06:45:00,0.98065,0.98085,0.98044,0.9806,206200000.0
2007-12-27 06:50:00,0.9806,0.9809,0.98037,0.98065,446700000.0
2007-12-27 06:55:00,0.9808,0.9808,0.98045,0.98045,69500000.0
2007-12-27 07:00:00,0.98045,0.98065,0.98045,0.98045,85400000.0
2007-12-27 07:05:00,0.98045,0.9806,0.98045,0.98045,212400000.0
2007-12-27 07:10:00,0.98045,0.98065,0.98045,0.98055,187600000.0
2007-12-27 07:15:00,0.98013,0.98065,0.98011,0.9804,51200000.0
2007-12-27 07:20:00,0.9805,0.98115,0.9804,0.98115,255500000.0
2007-12-27 07:25:00,0.981,0.9812,0.9805,0.98065,373300000.0
2007-12-27 07:30:00,0.98065,0.98095,0.98035,0.98065,207500000.0
2007-12-27 07:35:00,0.98065,0.98075,0.98005,0.9802,614200000.0
2007-12-27 07:40:00,0.98025,0.98055,0.9802,0.9803,176400000.0
2007-12-27 07:45:00,0.9803,0.98065,0.9801,0.98045,483300004.0
2007-12-27 07:50:00,0.98035,0.9804,0.9802,0.98035,253699999.0
2007-12-27 07:55:00,0.9803,0.981,0.9802,0.98035,461600000.0
2007-12-27 08:00:00,0.98035,0.98035,0.9802,0.9802,28400000.0
2007-12-27 08:05:00,0.9802,0.98035,0.9802,0.9803,37300000.0
2007-12-27 08:10:00,0.98015,0.98035,0.98008,0.98035,293700000.0
2007-12-27 08:15:00,0.98035,0.98035,0.98015,0.98035,368100000.0
2007-12-27 08:20:00,0.9802,0.98025,0.97995,0.97995,111600000.0
2007-12-27 08:25:00,0.97995,0.98025,0.97995,0.98015,366600000.0
2007-12-27 08:30:00,0.98015,0.98015,0.97985,0.98005,238100000.0
2007-12-27 08:35:00,0.9801,0.9802,0.97985,0.9801,105400000.0
2007-12-27 08:40:00,0.98005,0.9801,0.97995,0.9801,119700000.0
2007-12-27 08:45:00,0.97991,0.9802,0.97971,0.9802,677300000.0
2007-12-27 08:50:00,0.9802,0.9802,0.97996,0.98005,420700000.0
2007-12-27 08:55:00,0.9802,0.98025,0.97995,0.98,179500000.0
2007-12-27 09:00:00,0.9801,0.9805,0.98005,0.9803,405800000.0
2007-12-27 09:05:00,0.9802,0.9806,0.9801,0.98029,316349998.0
2007-12-27 09:10:00,0.9805,0.98065,0.98026,0.9805,104800000.0
2007-12-27 09:15:00,0.9806,0.9812,0.98045,0.9812,419500000.0
2007-12-27 09:20:00,0.9812,0.98125,0.9806,0.98085,666599998.0
2007-12-27 09:25:00,0.9809,0.9818,0.9808,0.9812,229600001.0
2007-12-27 09:30:00,0.9812,0.9816,0.98095,0.9814,836600003.0
2007-12-27 09:35:00,0.9816,0.9818,0.98101,0.9813,512099997.0
2007-12-27 09:40:00,0.9812,0.9813,0.9811,0.9812,104900000.0
2007-12-27 09:45:00,0.9812,0.9813,0.9803,0.98065,544300000.0
2007-12-27 09:50:00,0.98065,0.98095,0.9803,0.9807,1770000026.0
2007-12-27 09:55:00,0.9807,0.9808,0.9804,0.9805,312300002.0
2007-12-27 10:00:00,0.9805,0.9811,0.9805,0.98085,989300002.0
2007-12-27 10:05:00,0.98085,0.981,0.98055,0.98065,918299998.0
2007-12-27 10:10:00,0.98065,0.981,0.98055,0.981,1051000000.0
2007-12-27 10:15:00,0.981,0.981,0.9805,0.9806,1160500001.0
2007-12-27 10:20:00,0.9809,0.9813,0.98015,0.98125,867700005.0
2007-12-27 10:25:00,0.98125,0.98125,0.98065,0.9808,1258900001.0
2007-12-27 10:30:00,0.9808,0.9809,0.9805,0.9807,1327999997.0
2007-12-27 10:35:00,0.9807,0.9807,0.9802,0.9806,1051800000.0
2007-12-27 10:40:00,0.9806,0.98115,0.9805,0.9809,694800000.0
2007-12-27 10:45:00,0.9809,0.98095,0.9804,0.9806,496500001.0
2007-12-27 10:50:00,0.9806,0.9807,0.9803,0.9805,1061099999.0
2007-12-27 10:55:00,0.98055,0.981,0.9804,0.9808,2171600011.0
2007-12-27 11:00:00,0.9808,0.981,0.98045,0.9807,591700002.0
2007-12-27 11:05:00,0.9807,0.9807,0.9805,0.9807,149900000.0
2007-12-27 11:10:00,0.9807,0.98075,0.9803,0.9806,2234099999.0
2007-12-27 11:15:00,0.9805,0.981,0.9805,0.9808,635600003.0
2007-12-27 11:20:00,0.9808,0.9814,0.9808,0.9814,916506000.0
2007-12-27 11:25:00,0.9814,0.9821,0.981,0.9819,891000004.0
2007-12-27 11:30:00,0.9819,0.9819,0.9813,0.98145,517700000.0
2007-12-27 11:35:00,0.9815,0.98155,0.9813,0.9814,235700000.0
2007-12-27 11:40:00,0.9814,0.9835,0.98135,0.9831,392190000.0
2007-12-27 11:45:00,0.9831,0.9833,0.98205,0.9831,901500001.0
2007-12-27 11:50:00,0.9831,0.98375,0.983,0.9834,624199998.0
2007-12-27 11:55:00,0.9834,0.9837,0.9834,0.98365,187700000.0
2007-12-27 12:00:00,0.98365,0.9837,0.98335,0.98335,219200000.0
2007-12-27 12:05:00,0.9834,0.9838,0.9829,0.98375,1097400004.0
2007-12-27 12:10:00,0.98375,0.9839,0.9831,0.9831,870000001.0
2007-12-27 12:15:00,0.9831,0.9839,0.9831,0.9836,355500000.0
2007-12-27 12:20:00,0.9836,0.9836,0.9832,0.9833,396400001.0
2007-12-27 12:25:00,0.9833,0.98335,0.9828,0.9829,174600000.0
2007-12-27 12:30:00,0.983,0.9836,0.9827,0.98355,169700000.0
2007-12-27 12:35:00,0.9836,0.985,0.9832,0.985,1730317251.0
2007-12-27 12:40:00,0.9849,0.9849,0.9838,0.98425,642100001.0
2007-12-27 12:45:00,0.98425,0.98465,0.984,0.984,445200000.0
2007-12-27 12:50:00,0.98405,0.9841,0.98315,0.98315,150300000.0
2007-12-27 12:55:00,0.9832,0.9838,0.9832,0.9836,85500000.0
2007-12-27 13:00:00,0.9836,0.9838,0.98325,0.9836,36700000.0
2007-12-27 13:05:00,0.98365,0.98365,0.98325,0.9835,93000000.0
2007-12-27 13:10:00,0.9835,0.9838,0.98315,0.98335,83300000.0
2007-12-27 13:15:00,0.98335,0.98335,0.9831,0.98315,59400000.0
2007-12-27 13:20:00,0.98315,0.9832,0.98285,0.98295,53300000.0
2007-12-27 13:25:00,0.98295,0.98305,0.9828,0.98285,70400000.0
2007-12-27 13:30:00,0.9829,0.98335,0.9829,0.9832,513700001.0
2007-12-27 13:35:00,0.9832,0.98325,0.98285,0.9829,163400000.0
2007-12-27 13:40:00,0.9829,0.98305,0.9825,0.9828,72900000.0
2007-12-27 13:45:00,0.983,0.9832,0.98265,0.9828,105896328.0
2007-12-27 13:50:00,0.9828,0.9842,0.9828,0.98365,769100002.0
2007-12-27 13:55:00,0.98365,0.98385,0.9833,0.9833,63100000.0
2007-12-27 14:00:00,0.9833,0.9849,0.9833,0.98445,404500000.0
2007-12-27 14:05:00,0.98445,0.9849,0.984,0.98485,753200000.0
2007-12-27 14:10:00,0.985,0.98535,0.9849,0.985,152600000.0
2007-12-27 14:15:00,0.9848,0.9849,0.98445,0.9849,391300001.0
2007-12-27 14:20:00,0.9849,0.9853,0.9847,0.98515,714000002.0
2007-12-27 14:25:00,0.9852,0.9852,0.984,0.9841,763600000.0
2007-12-27 14:30:00,0.9842,0.9846,0.98385,0.9846,638399999.0
2007-12-27 14:35:00,0.9846,0.9849,0.9844,0.98485,902900001.0
2007-12-27 14:40:00,0.98485,0.9849,0.9848,0.9848,346000003.0
2007-12-27 14:45:00,0.9847,0.9849,0.9845,0.9846,399989360.0
2007-12-27 14:50:00,0.9846,0.9848,0.9843,0.9845,1627499995.0
2007-12-27 14:55:00,0.9845,0.9846,0.9835,0.9836,1620900001.0
2007-12-27 15:00:00,0.9836,0.9836,0.98205,0.9821,2350900020.0
2007-12-27 15:05:00,0.9822,0.9826,0.9819,0.98255,1453000002.0
2007-12-27 15:10:00,0.9826,0.9832,0.9826,0.9827,1468999987.0
2007-12-27 15:15:00,0.9827,0.9827,0.9822,0.9823,1984699999.0
2007-12-27 15:20:00,0.9822,0.9822,0.9809,0.981,3675600006.0
2007-12-27 15:25:00,0.981,0.9814,0.9805,0.9814,4303710009.0
2007-12-27 15:30:00,0.98125,0.9823,0.9808,0.9818,5001499988.0
2007-12-27 15:35:00,0.9818,0.9819,0.98035,0.9806,3562299997.0
2007-12-27 15:40:00,0.9806,0.9818,0.9805,0.9814,3620899999.0
2007-12-27 15:45:00,0.9814,0.9814,0.98055,0.98115,4331300002.0
2007-12-27 15:50:00,0.98115,0.9814,0.98055,0.98065,2348900001.0
2007-12-27 15:55:00,0.98065,0.9807,0.98035,0.98045,1735000000.0
2007-12-27 16:00:00,0.9805,0.98055,0.9795,0.9796,1538785692.0
2007-12-27 16:05:00,0.9796,0.9802,0.97945,0.97965,3392380908.0
2007-12-27 16:10:00,0.97965,0.97965,0.9784,0.9793,3717000205.0
2007-12-27 16:15:00,0.9793,0.9793,0.97895,0.9792,3644400004.0
2007-12-27 16:20:00,0.9792,0.9805,0.9792,0.98025,2301000001.0
2007-12-27 16:25:00,0.9803,0.9804,0.9789,0.97945,1953899998.0
2007-12-27 16:30:00,0.97945,0.98005,0.9793,0.97965,1403400006.0
2007-12-27 16:35:00,0.9797,0.98055,0.97965,0.98035,699000000.0
2007-12-27 16:40:00,0.98035,0.98055,0.97985,0.97995,856500000.0
2007-12-27 16:45:00,0.97995,0.98,0.97965,0.97975,1131000000.0
2007-12-27 16:50:00,0.97975,0.97995,0.97975,0.97985,727100000.0
2007-12-27 16:55:00,0.97985,0.97995,0.9796,0.9798,738500000.0
2007-12-27 17:00:00,0.9798,0.98,0.9797,0.9799,2069099996.0
2007-12-27 17:05:00,0.9799,0.9811,0.9799,0.9808,3589799997.0
2007-12-27 17:10:00,0.9808,0.9809,0.9797,0.9798,2892300000.0
2007-12-27 17:15:00,0.9799,0.9809,0.9798,0.9808,2003550001.0
2007-12-27 17:20:00,0.9808,0.9813,0.9805,0.9808,1751800000.0
2007-12-27 17:25:00,0.98075,0.9809,0.9806,0.9809,1675399998.0
2007-12-27 17:30:00,0.9809,0.9809,0.9805,0.9806,1141000004.0
2007-12-27 17:35:00,0.9806,0.9809,0.9805,0.9807,1608299997.0
2007-12-27 17:40:00,0.9807,0.981,0.9805,0.9806,1910849997.0
2007-12-27 17:45:00,0.9806,0.9809,0.9804,0.9806,2411100002.0
2007-12-27 17:50:00,0.9806,0.9808,0.9805,0.9806,2209899985.0
2007-12-27 17:55:00,0.9806,0.9811,0.9804,0.9808,3831800011.0
2007-12-27 18:00:00,0.9808,0.9808,0.98,0.9803,2312300000.0
2007-12-27 18:05:00,0.98025,0.9806,0.98025,0.9804,1188100004.0
2007-12-27 18:10:00,0.9805,0.9805,0.9802,0.9802,1453550000.0
2007-12-27 18:15:00,0.9802,0.9804,0.98,0.9801,1120400002.0
2007-12-27 18:20:00,0.9801,0.9802,0.97975,0.97995,3492899998.0
2007-12-27 18:25:00,0.9799,0.98005,0.9798,0.9798,1934300000.0
2007-12-27 18:30:00,0.9798,0.9801,0.9798,0.97985,1995700009.0
2007-12-27 18:35:00,0.9799,0.9803,0.9798,0.98025,1274200001.0
2007-12-27 18:40:00,0.9803,0.981,0.9802,0.9807,1697200007.0
2007-12-27 18:45:00,0.9807,0.9808,0.9803,0.98035,981800000.0
2007-12-27 18:50:00,0.98035,0.9808,0.98005,0.9807,3232800003.0
2007-12-27 18:55:00,0.98065,0.9812,0.98065,0.9808,3344300003.0
2007-12-27 19:00:00,0.9808,0.9809,0.9804,0.98055,2565399991.0
2007-12-27 19:05:00,0.98055,0.9806,0.97995,0.98,577050000.0
2007-12-27 19:10:00,0.9801,0.9808,0.98,0.9808,1083100000.0
2007-12-27 19:15:00,0.9808,0.98165,0.9808,0.9808,1403199995.0
2007-12-27 19:20:00,0.9808,0.9813,0.98055,0.9812,1301900001.0
2007-12-27 19:25:00,0.9812,0.9813,0.9806,0.9806,1536600003.0
2007-12-27 19:30:00,0.9806,0.9813,0.98045,0.981,1026900000.0
2007-12-27 19:35:00,0.98095,0.9816,0.98095,0.9811,594800002.0
2007-12-27 19:40:00,0.9811,0.9816,0.9809,0.9813,945800006.0
2007-12-27 19:45:00,0.9813,0.9814,0.9807,0.981,1129699999.0
2007-12-27 19:50:00,0.981,0.9811,0.9804,0.9805,1006811946.0
2007-12-27 19:55:00,0.9805,0.9808,0.9804,0.9806,1020699997.0
2007-12-27 20:00:00,0.9806,0.9807,0.9802,0.9803,897700000.0
2007-12-27 20:05:00,0.98025,0.9806,0.9802,0.9805,1071200000.0
2007-12-27 20:10:00,0.9805,0.98055,0.9799,0.98,728899999.0
2007-12-27 20:15:00,0.98,0.9802,0.9799,0.98005,1333300002.0
2007-12-27 20:20:00,0.98005,0.9802,0.97995,0.9801,418100002.0
2007-12-27 20:25:00,0.9801,0.9801,0.98005,0.9801,194400000.0
2007-12-27 20:30:00,0.9801,0.9804,0.98,0.9804,135000000.0
2007-12-27 20:35:00,0.9803,0.9805,0.9802,0.9803,411500000.0
2007-12-27 20:40:00,0.9803,0.9806,0.9802,0.9806,256000000.0
2007-12-27 20:45:00,0.98055,0.9807,0.9805,0.9806,441499995.0
2007-12-27 20:50:00,0.9806,0.9811,0.9806,0.981,371600000.0
2007-12-27 20:55:00,0.981,0.9817,0.9805,0.9815,2167799992.0
2007-12-27 21:00:00,0.9815,0.9817,0.9808,0.98085,572500000.0
2007-12-27 21:05:00,0.9809,0.981,0.98015,0.9807,2612400003.0
2007-12-27 21:10:00,0.9807,0.9807,0.9801,0.9801,942850009.0
2007-12-27 21:15:00,0.9801,0.9804,0.98,0.9804,879450002.0
2007-12-27 21:20:00,0.9804,0.9805,0.9803,0.9804,32684016.0
2007-12-27 21:25:00,0.9804,0.9804,0.9795,0.9796,2277124880.0
2007-12-27 21:30:00,0.9797,0.9797,0.97945,0.9797,872200004.0
2007-12-27 21:35:00,0.9797,0.9805,0.9796,0.9803,306100000.0
2007-12-27 21:40:00,0.9803,0.9808,0.9803,0.9808,301800000.0
2007-12-27 21:45:00,0.9808,0.98115,0.9807,0.9807,1669500000.0
2007-12-27 21:50:00,0.9807,0.9807,0.98035,0.9807,858400004.0
2007-12-27 21:55:00,0.9807,0.9809,0.9805,0.9805,1418200000.0
2007-12-27 22:00:00,0.9805,0.9807,0.9804,0.98065,1274099997.0
2007-12-27 22:05:00,0.9807,0.9811,0.98065,0.9809,551200005.0
2007-12-27 22:10:00,0.9809,0.9809,0.9801,0.9802,661699999.0
2007-12-27 22:15:00,0.98015,0.9803,0.9797,0.9797,329799997.0
2007-12-27 22:20:00,0.97975,0.9801,0.9796,0.97995,814200002.0
2007-12-27 22:25:00,0.97995,0.9804,0.97995,0.9803,280100000.0
2007-12-27 22:30:00,0.9803,0.9806,0.9802,0.9806,951000001.0
2007-12-27 22:35:00,0.9806,0.9808,0.9804,0.9808,1044500001.0
2007-12-27 22:40:00,0.9808,0.981,0.98051,0.98085,1336100001.0
2007-12-27 22:45:00,0.98085,0.9819,0.9808,0.9817,1613196199.0
2007-12-27 22:50:00,0.9815,0.9825,0.9815,0.9823,1704099991.0
2007-12-27 22:55:00,0.9823,0.98255,0.98225,0.9825,805899998.0
2007-12-27 23:00:00,0.9825,0.9825,0.9815,0.9818,375500001.0
2007-12-27 23:05:00,0.9818,0.9818,0.9809,0.981,878500000.0
2007-12-27 23:10:00,0.9811,0.9814,0.98105,0.9812,1322200001.0
2007-12-27 23:15:00,0.9812,0.9812,0.98045,0.9807,1129500003.0
2007-12-27 23:20:00,0.9806,0.9808,0.9805,0.9805,667799994.0
2007-12-27 23:25:00,0.9805,0.9808,0.9805,0.9808,407100005.0
2007-12-27 23:30:00,0.9808,0.9812,0.9807,0.981,705500001.0
2007-12-27 23:35:00,0.981,0.9811,0.9809,0.98105,879599997.0
2007-12-27 23:40:00,0.9811,0.9812,0.9809,0.981,505300008.0
2007-12-27 23:45:00,0.9809,0.981,0.9804,0.98055,1086300003.0
2007-12-27 23:50:00,0.9806,0.9807,0.9804,0.9807,853100000.0
2007-12-27 23:55:00,0.9807,0.9808,0.9804,0.9805,443700002.0
2007-12-28 00:00:00,0.9791,0.98,0.9791,0.98,616800000.0
2007-12-28 00:05:00,0.98,0.9802,0.97945,0.9802,674099994.0
2007-12-28 00:10:00,0.9797,0.9803,0.9797,0.9803,718500000.0
2007-12-28 00:15:00,0.9803,0.9805,0.9801,0.9805,872099997.0
2007-12-28 00:20:00,0.9805,0.9805,0.98007,0.98007,689899999.0
2007-12-28 00:25:00,0.9808,0.9809,0.9805,0.9805,192000000.0
2007-12-28 00:30:00,0.9802,0.9806,0.97995,0.98,133200000.0
2007-12-28 00:35:00,0.98015,0.9807,0.98012,0.9804,701600000.0
2007-12-28 00:40:00,0.98035,0.9808,0.98035,0.9808,335800000.0
2007-12-28 00:45:00,0.98059,0.981,0.98047,0.98055,881600000.0
2007-12-28 00:50:00,0.9805,0.9807,0.98038,0.98038,432200000.0
2007-12-28 00:55:00,0.98041,0.9809,0.98019,0.9809,144700000.0
2007-12-28 01:00:00,0.9809,0.9809,0.9799,0.9806,936299999.0
2007-12-28 01:05:00,0.9806,0.9807,0.98045,0.98065,95000000.0
2007-12-28 01:10:00,0.98065,0.98075,0.9805,0.9807,42700000.0
2007-12-28 01:15:00,0.9807,0.9808,0.98012,0.98035,671700000.0
2007-12-28 01:20:00,0.98029,0.98075,0.98028,0.98065,147000000.0
2007-12-28 01:25:00,0.9807,0.981,0.98033,0.98037,551700000.0
2007-12-28 01:30:00,0.9806,0.9809,0.98018,0.9808,662900000.0
2007-12-28 01:35:00,0.98085,0.98085,0.98012,0.98012,504600000.0
2007-12-28 01:40:00,0.98035,0.98056,0.98002,0.98002,307400000.0
2007-12-28 01:45:00,0.9806,0.981,0.9806,0.9806,327200000.0
2007-12-28 01:50:00,0.981,0.981,0.9803,0.9806,177300000.0
2007-12-28 01:55:00,0.9806,0.98065,0.98023,0.9806,435100000.0
2007-12-28 02:00:00,0.9802,0.9806,0.98016,0.9803,556100000.0
2007-12-28 02:05:00,0.9803,0.9804,0.97985,0.9802,60200000.0
2007-12-28 02:10:00,0.9804,0.9804,0.9803,0.9803,17500000.0
2007-12-28 02:15:00,0.98025,0.98035,0.9802,0.9803,190300000.0
2007-12-28 02:20:00,0.9803,0.9803,0.97945,0.97992,434500000.0
2007-12-28 02:25:00,0.9802,0.98035,0.9801,0.9803,43100000.0
2007-12-28 02:30:00,0.98025,0.98035,0.97981,0.97994,13300000.0
2007-12-28 02:35:00,0.98035,0.98045,0.9802,0.9804,49700000.0
2007-12-28 02:40:00,0.9803,0.9805,0.9803,0.98045,30000000.0
2007-12-28 02:45:00,0.9805,0.9806,0.98025,0.98055,81100000.0
2007-12-28 02:50:00,0.9805,0.98075,0.98045,0.9807,271700000.0
2007-12-28 02:55:00,0.98065,0.981,0.98045,0.981,467000000.0
2007-12-28 03:00:00,0.9811,0.9816,0.98065,0.9807,505099999.0
2007-12-28 03:05:00,0.9807,0.9808,0.98025,0.98075,455900000.0
2007-12-28 03:10:00,0.9807,0.98075,0.98035,0.98045,22700000.0
2007-12-28 03:15:00,0.9807,0.98075,0.98033,0.98075,359200000.0
2007-12-28 03:20:00,0.98075,0.9808,0.98065,0.9807,64700000.0
2007-12-28 03:25:00,0.9807,0.98085,0.9804,0.9805,197600000.0
2007-12-28 03:30:00,0.98045,0.9809,0.98004,0.98004,711900000.0
2007-12-28 03:35:00,0.9804,0.9807,0.9804,0.9807,30800000.0
2007-12-28 03:40:00,0.9807,0.9807,0.98014,0.9804,55200000.0
2007-12-28 03:45:00,0.9804,0.98065,0.9804,0.98065,23200000.0
2007-12-28 03:50:00,0.9806,0.98065,0.9803,0.98065,395000000.0
2007-12-28 03:55:00,0.9806,0.98075,0.9804,0.98075,235299999.0
2007-12-28 04:00:00,0.98075,0.9808,0.98045,0.9807,217400000.0
2007-12-28 04:05:00,0.9806,0.98095,0.9806,0.9809,318100000.0
2007-12-28 04:10:00,0.9809,0.982,0.98085,0.9817,1363800000.0
2007-12-28 04:15:00,0.9817,0.9822,0.9817,0.9821,331200000.0
2007-12-28 04:20:00,0.9821,0.9821,0.9817,0.9817,661500000.0
2007-12-28 04:25:00,0.98165,0.9817,0.9815,0.9815,176800000.0
2007-12-28 04:30:00,0.9815,0.98155,0.98095,0.98145,96400000.0
2007-12-28 04:35:00,0.9814,0.98165,0.9814,0.98155,137100000.0
2007-12-28 04:40:00,0.9815,0.9817,0.9814,0.9817,28408605.0
2007-12-28 04:45:00,0.98121,0.9816,0.9811,0.9814,69108605.0
2007-12-28 04:50:00,0.9814,0.9816,0.9813,0.9816,57000000.0
2007-12-28 04:55:00,0.9815,0.9816,0.9814,0.9815,55600000.0
2007-12-28 05:00:00,0.9815,0.9818,0.98111,0.98175,405799994.0
2007-12-28 05:05:00,0.98175,0.982,0.9814,0.9814,291600001.0
2007-12-28 05:10:00,0.982,0.982,0.98137,0.98137,374400000.0
2007-12-28 05:15:00,0.982,0.98205,0.98174,0.98195,127600000.0
2007-12-28 05:20:00,0.9819,0.982,0.9819,0.9819,16300000.0
2007-12-28 05:25:00,0.9821,0.9821,0.98185,0.982,17500000.0
2007-12-28 05:30:00,0.98168,0.9823,0.98166,0.98225,190600000.0
2007-12-28 05:35:00,0.98225,0.9823,0.982,0.982,133200000.0
2007-12-28 05:40:00,0.982,0.9821,0.98155,0.9821,106500000.0
2007-12-28 05:45:00,0.98195,0.9823,0.98195,0.9823,660100000.0
2007-12-28 05:50:00,0.98225,0.9823,0.982,0.982,103300000.0
2007-12-28 05:55:00,0.98175,0.98225,0.98175,0.98225,249900000.0
2007-12-28 06:00:00,0.9822,0.98225,0.982,0.98225,8000000.0
2007-12-28 06:05:00,0.98215,0.9822,0.98205,0.98215,79800000.0
2007-12-28 06:10:00,0.98183,0.98225,0.9817,0.98225,399800000.0
2007-12-28 06:15:00,0.9822,0.9827,0.98167,0.9826,663700001.0
2007-12-28 06:20:00,0.9826,0.9826,0.9821,0.9821,317800000.0
2007-12-28 06:25:00,0.98215,0.9825,0.98215,0.9824,160900000.0
2007-12-28 06:30:00,0.9824,0.9827,0.9822,0.9822,438699997.0
2007-12-28 06:35:00,0.9822,0.9825,0.9822,0.9824,523000000.0
2007-12-28 06:40:00,0.9824,0.9827,0.98202,0.9821,261500000.0
2007-12-28 06:45:00,0.98235,0.9824,0.98202,0.9822,193200000.0
2007-12-28 06:50:00,0.98235,0.9824,0.98235,0.9824,53900000.0
2007-12-28 06:55:00,0.98235,0.98247,0.98199,0.98235,139200000.0
2007-12-28 07:00:00,0.98235,0.9837,0.98193,0.9837,575599999.0
2007-12-28 07:05:00,0.9837,0.9838,0.9828,0.9834,737000000.0
2007-12-28 07:10:00,0.9834,0.9835,0.98275,0.98285,1502499997.0
2007-12-28 07:15:00,0.9829,0.9829,0.98245,0.9825,564300000.0
2007-12-28 07:20:00,0.9825,0.98325,0.9824,0.9831,473300000.0
2007-12-28 07:25:00,0.9829,0.9836,0.9829,0.98355,297400000.0
2007-12-28 07:30:00,0.98355,0.98365,0.98335,0.98355,41200000.0
2007-12-28 07:35:00,0.9836,0.9843,0.9833,0.984,478599998.0
2007-12-28 07:40:00,0.9841,0.9842,0.9831,0.9833,339800000.0
2007-12-28 07:45:00,0.9832,0.9845,0.9832,0.9845,288100000.0
2007-12-28 07:50:00,0.9845,0.9848,0.9842,0.9843,602400000.0
2007-12-28 07:55:00,0.9843,0.9844,0.98415,0.9842,165800000.0
2007-12-28 08:00:00,0.98415,0.9843,0.9839,0.98415,263300000.0
2007-12-28 08:05:00,0.9842,0.9845,0.9839,0.9845,195200000.0
2007-12-28 08:10:00,0.9845,0.9847,0.9845,0.9845,233115922.0
2007-12-28 08:15:00,0.9845,0.9847,0.98445,0.98455,104100000.0
2007-12-28 08:20:00,0.9845,0.98455,0.9844,0.9845,92800000.0
2007-12-28 08:25:00,0.9845,0.9846,0.9842,0.9845,60200000.0
2007-12-28 08:30:00,0.98428,0.98445,0.984,0.9841,313100001.0
2007-12-28 08:35:00,0.984,0.98425,0.9839,0.9841,76800000.0
2007-12-28 08:40:00,0.984,0.98405,0.9826,0.9828,822700003.0
2007-12-28 08:45:00,0.983,0.983,0.98275,0.9828,171700001.0
2007-12-28 08:50:00,0.98285,0.98315,0.98285,0.9829,98500000.0
2007-12-28 08:55:00,0.9829,0.9831,0.98275,0.9831,67400000.0
2007-12-28 09:00:00,0.9831,0.9832,0.9827,0.9827,46200000.0
2007-12-28 09:05:00,0.9827,0.9832,0.9826,0.98285,153500000.0
2007-12-28 09:10:00,0.9829,0.9829,0.98255,0.9827,105700000.0
2007-12-28 09:15:00,0.9827,0.9827,0.98123,0.98195,280400000.0
2007-12-28 09:20:00,0.98195,0.98195,0.9816,0.98165,77900000.0
2007-12-28 09:25:00,0.98165,0.9817,0.9814,0.9816,177900000.0
2007-12-28 09:30:00,0.9816,0.9817,0.98095,0.9811,433900005.0
2007-12-28 09:35:00,0.9813,0.9814,0.98125,0.9813,78800000.0
2007-12-28 09:40:00,0.9813,0.98135,0.98035,0.98055,1153499999.0
2007-12-28 09:45:00,0.98055,0.9806,0.9805,0.9806,95100000.0
2007-12-28 09:50:00,0.9806,0.9806,0.9803,0.9806,181700001.0
2007-12-28 09:55:00,0.9806,0.9811,0.9802,0.9808,537199999.0
2007-12-28 10:00:00,0.9808,0.98115,0.9807,0.98085,212200000.0
2007-12-28 10:05:00,0.9811,0.9811,0.98035,0.98035,302600000.0
2007-12-28 10:10:00,0.9804,0.981,0.9803,0.981,251600000.0
2007-12-28 10:15:00,0.981,0.981,0.9807,0.9808,322100000.0
2007-12-28 10:20:00,0.9808,0.9809,0.9804,0.9807,183700000.0
2007-12-28 10:25:00,0.9806,0.9809,0.9804,0.9808,377299998.0
2007-12-28 10:30:00,0.9809,0.9813,0.9807,0.9812,344300000.0
2007-12-28 10:35:00,0.98115,0.9814,0.98105,0.98105,85000000.0
2007-12-28 10:40:00,0.98105,0.9813,0.98075,0.9808,177800002.0
2007-12-28 10:45:00,0.9808,0.9812,0.9808,0.9811,193800000.0
2007-12-28 10:50:00,0.98105,0.9812,0.9807,0.98085,118800000.0
2007-12-28 10:55:00,0.9808,0.981,0.9808,0.9809,105700000.0
2007-12-28 11:00:00,0.9808,0.98115,0.9806,0.981,96900000.0
2007-12-28 11:05:00,0.981,0.981,0.9808,0.9808,123700000.0
2007-12-28 11:10:00,0.9808,0.9808,0.9803,0.9803,760400000.0
2007-12-28 11:15:00,0.9803,0.9803,0.97945,0.9795,826400004.0
2007-12-28 11:20:00,0.9795,0.9796,0.9792,0.97955,746699993.0
2007-12-28 11:25:00,0.97955,0.9797,0.9792,0.97925,262900000.0
2007-12-28 11:30:00,0.9793,0.9797,0.9792,0.9797,192300000.0
2007-12-28 11:35:00,0.97965,0.97985,0.9794,0.9797,63800000.0
2007-12-28 11:40:00,0.9797,0.9797,0.9796,0.9797,56200000.0
2007-12-28 11:45:00,0.9797,0.98055,0.9795,0.9797,1389847959.0
2007-12-28 11:50:00,0.9797,0.9803,0.9797,0.9802,297699999.0
2007-12-28 11:55:00,0.9802,0.98025,0.98,0.9802,94600001.0
2007-12-28 12:00:00,0.9801,0.98035,0.97925,0.9793,169600000.0
2007-12-28 12:05:00,0.9793,0.97985,0.9792,0.97935,1068199997.0
2007-12-28 12:10:00,0.97935,0.97985,0.9793,0.97955,208500000.0
2007-12-28 12:15:00,0.97955,0.97975,0.97935,0.9794,90050000.0
2007-12-28 12:20:00,0.9793,0.97955,0.9791,0.9792,516700000.0
2007-12-28 12:25:00,0.9792,0.9793,0.979,0.97925,289100001.0
2007-12-28 12:30:00,0.9792,0.9794,0.979,0.97915,532600002.0
2007-12-28 12:35:00,0.97915,0.9793,0.979,0.97905,340000000.0
2007-12-28 12:40:00,0.9791,0.9795,0.97875,0.9791,415800000.0
2007-12-28 12:45:00,0.9791,0.9794,0.97875,0.9791,629000000.0
2007-12-28 12:50:00,0.9791,0.9793,0.97895,0.9793,169000000.0
2007-12-28 12:55:00,0.9791,0.97925,0.97905,0.97925,37200000.0
2007-12-28 13:00:00,0.9792,0.97945,0.9789,0.97945,305700000.0
2007-12-28 13:05:00,0.97945,0.9797,0.979,0.979,105800000.0
2007-12-28 13:10:00,0.979,0.9791,0.97845,0.9791,418100000.0
2007-12-28 13:15:00,0.97905,0.97945,0.9789,0.97925,225199999.0
2007-12-28 13:20:00,0.9791,0.97925,0.97845,0.9785,448600006.0
2007-12-28 13:25:00,0.9785,0.97905,0.97845,0.9789,431300000.0
2007-12-28 13:30:00,0.97885,0.9789,0.97855,0.9786,103700000.0
2007-12-28 13:35:00,0.9786,0.9787,0.9785,0.9787,314400000.0
2007-12-28 13:40:00,0.9787,0.9789,0.97855,0.9787,289299999.0
2007-12-28 13:45:00,0.9787,0.97905,0.97865,0.97905,338400000.0
2007-12-28 13:50:00,0.97905,0.9795,0.9789,0.9793,238000000.0
2007-12-28 13:55:00,0.9793,0.9795,0.9791,0.9792,290500000.0
2007-12-28 14:00:00,0.9792,0.97925,0.9784,0.97855,646700000.0
2007-12-28 14:05:00,0.97855,0.9787,0.97815,0.9786,1147600000.0
2007-12-28 14:10:00,0.97855,0.97855,0.9782,0.9782,386500000.0
2007-12-28 14:15:00,0.9782,0.97825,0.97785,0.97805,435700000.0
2007-12-28 14:20:00,0.9779,0.97815,0.9779,0.978,284500000.0
2007-12-28 14:25:00,0.978,0.9785,0.9779,0.97825,519900001.0
2007-12-28 14:30:00,0.97825,0.97845,0.9782,0.9783,539800000.0
2007-12-28 14:35:00,0.9782,0.9786,0.9782,0.9786,488300006.0
2007-12-28 14:40:00,0.9786,0.9788,0.97795,0.97795,437400000.0
2007-12-28 14:45:00,0.978,0.9784,0.97795,0.9783,707200000.0
2007-12-28 14:50:00,0.9783,0.979,0.9783,0.97885,446600001.0
2007-12-28 14:55:00,0.9789,0.9798,0.9788,0.9794,233700000.0
2007-12-28 15:00:00,0.9794,0.9796,0.97905,0.9796,271700000.0
2007-12-28 15:05:00,0.97955,0.9797,0.97935,0.9795,237300000.0
2007-12-28 15:10:00,0.9795,0.9797,0.9794,0.9795,158200000.0
2007-12-28 15:15:00,0.9795,0.9803,0.9793,0.98015,361900000.0
2007-12-28 15:20:00,0.98015,0.98015,0.97935,0.9795,357500000.0
2007-12-28 15:25:00,0.9795,0.9796,0.97895,0.97895,787000000.0
2007-12-28 15:30:00,0.97895,0.9792,0.9787,0.97915,626100000.0
2007-12-28 15:35:00,0.97915,0.97915,0.97825,0.9785,432400000.0
2007-12-28 15:40:00,0.9785,0.9785,0.9779,0.9779,511500000.0
2007-12-28 15:45:00,0.9779,0.9787,0.9779,0.97815,267900000.0
2007-12-28 15:50:00,0.9781,0.97855,0.97785,0.978,310370000.0
2007-12-28 15:55:00,0.978,0.9782,0.9778,0.9782,60400000.0
2007-12-28 16:00:00,0.9782,0.97835,0.97805,0.97825,284700000.0
2007-12-28 16:05:00,0.97825,0.9783,0.97805,0.9781,35400000.0
2007-12-28 16:10:00,0.9781,0.9782,0.9779,0.9781,75400000.0
2007-12-28 16:15:00,0.9781,0.9781,0.9774,0.97745,228100000.0
2007-12-28 16:20:00,0.97735,0.97745,0.97695,0.9771,225900000.0
2007-12-28 16:25:00,0.9771,0.97715,0.97615,0.9763,392800000.0
2007-12-28 16:30:00,0.9763,0.97635,0.97575,0.9763,181700000.0
2007-12-28 16:35:00,0.97635,0.97635,0.9759,0.9761,107600000.0
2007-12-28 16:40:00,0.9761,0.977,0.97595,0.97695,108600000.0
2007-12-28 16:45:00,0.97695,0.97805,0.97695,0.9778,307800000.0
2007-12-28 16:50:00,0.9778,0.97805,0.97765,0.978,108850000.0
2007-12-28 16:55:00,0.978,0.97805,0.97655,0.97675,224500000.0
2007-12-28 17:00:00,0.97675,0.9776,0.9767,0.97735,437300000.0
2007-12-28 17:05:00,0.97735,0.9775,0.97605,0.97605,476100000.0
2007-12-28 17:10:00,0.97605,0.977,0.97605,0.9768,379100000.0
2007-12-28 17:15:00,0.97675,0.9768,0.97555,0.9758,376500000.0
2007-12-28 17:20:00,0.97575,0.97685,0.97565,0.9766,469899999.0
2007-12-28 17:25:00,0.97655,0.97665,0.9762,0.9762,176500000.0
2007-12-28 17:30:00,0.97625,0.97625,0.97585,0.976,91500000.0
2007-12-28 17:35:00,0.976,0.9769,0.9759,0.9768,171600000.0
2007-12-28 17:40:00,0.9768,0.9773,0.97665,0.9771,105600000.0
2007-12-28 17:45:00,0.9771,0.97795,0.9769,0.97765,302500000.0
2007-12-28 17:50:00,0.97765,0.9779,0.97685,0.97715,247000000.0
2007-12-28 17:55:00,0.97715,0.97725,0.9761,0.9763,569800000.0
2007-12-28 18:00:00,0.9763,0.97675,0.97615,0.97665,384500000.0
2007-12-28 18:05:00,0.97665,0.97705,0.9766,0.97685,513300000.0
2007-12-28 18:10:00,0.9768,0.9769,0.97625,0.9763,438200000.0
2007-12-28 18:15:00,0.9763,0.97675,0.97625,0.97675,265000000.0
2007-12-28 18:20:00,0.97675,0.97695,0.97655,0.9768,480500000.0
2007-12-28 18:25:00,0.9768,0.9773,0.9767,0.9771,371300000.0
2007-12-28 18:30:00,0.9771,0.9781,0.977,0.9779,555800000.0
2007-12-28 18:35:00,0.97785,0.9783,0.97775,0.97815,585200000.0
2007-12-28 18:40:00,0.97815,0.97835,0.9777,0.97775,449200000.0
2007-12-28 18:45:00,0.9777,0.9785,0.9777,0.97835,558800000.0
2007-12-28 18:50:00,0.97835,0.9789,0.97835,0.97845,833000000.0
2007-12-28 18:55:00,0.97845,0.9787,0.9781,0.9787,619400000.0
2007-12-28 19:00:00,0.9787,0.9787,0.97815,0.9783,584200000.0
2007-12-28 19:05:00,0.97825,0.9786,0.97825,0.9784,270300000.0
2007-12-28 19:10:00,0.9784,0.9786,0.9781,0.97835,233600000.0
2007-12-28 19:15:00,0.9784,0.9789,0.97835,0.9787,311400000.0
2007-12-28 19:20:00,0.9787,0.97955,0.97865,0.97905,625200000.0
2007-12-28 19:25:00,0.97905,0.9802,0.97905,0.9798,789400000.0
2007-12-28 19:30:00,0.9798,0.98015,0.97975,0.97985,388700000.0
2007-12-28 19:35:00,0.97985,0.97995,0.9796,0.97965,301029383.0
2007-12-28 19:40:00,0.97965,0.9801,0.9796,0.9799,258100000.0
2007-12-28 19:45:00,0.9799,0.98005,0.9796,0.98005,335500000.0
2007-12-28 19:50:00,0.9798,0.9801,0.9798,0.9799,201000000.0
2007-12-28 19:55:00,0.9799,0.98055,0.9798,0.98055,279700000.0
2007-12-28 20:00:00,0.98055,0.9813,0.9805,0.9809,825100000.0
2007-12-28 20:05:00,0.9811,0.9812,0.98075,0.981,754300000.0
2007-12-28 20:10:00,0.9811,0.98115,0.9809,0.98105,397500000.0
2007-12-28 20:15:00,0.98105,0.98115,0.9808,0.98095,436800000.0
2007-12-28 20:20:00,0.98095,0.98155,0.9809,0.98155,281300000.0
2007-12-28 20:25:00,0.98155,0.98175,0.9814,0.98145,174500000.0
2007-12-28 20:30:00,0.9815,0.98165,0.98096,0.98107,327700000.0
2007-12-28 20:35:00,0.98115,0.98185,0.981,0.98165,481500000.0
2007-12-28 20:40:00,0.98165,0.98185,0.9813,0.98145,248600000.0
2007-12-28 20:45:00,0.98145,0.98145,0.98085,0.98085,779200000.0
2007-12-28 20:50:00,0.98085,0.98085,0.98045,0.9805,546500000.0
2007-12-28 20:55:00,0.9805,0.98085,0.9805,0.98055,241800000.0
2007-12-28 21:00:00,0.98065,0.98065,0.98045,0.98065,129400000.0
2007-12-28 21:05:00,0.98065,0.9809,0.9804,0.9809,262900000.0
2007-12-28 21:10:00,0.9809,0.9809,0.9804,0.9807,438700000.0
2007-12-28 21:15:00,0.9807,0.9813,0.98068,0.98115,1069800001.0
2007-12-28 21:20:00,0.98115,0.98135,0.9809,0.9811,1016999999.0
2007-12-28 21:25:00,0.9811,0.9815,0.98105,0.9813,405200001.0
2007-12-28 21:30:00,0.9813,0.9813,0.9809,0.981,581600001.0
2007-12-28 21:35:00,0.98065,0.98135,0.98062,0.98135,758200000.0
2007-12-28 21:40:00,0.98135,0.9814,0.981,0.9811,703000000.0
2007-12-28 21:45:00,0.9811,0.9814,0.981,0.9812,1087700000.0
2007-12-28 21:50:00,0.9813,0.9814,0.9811,0.9812,197650000.0
2007-12-28 21:55:00,0.9811,0.9815,0.9811,0.98145,719399998.0
2007-12-28 22:00:00,0.98145,0.9815,0.9808,0.9809,224200000.0
2007-12-28 22:05:00,0.9809,0.9811,0.97995,0.9803,813000000.0
2007-12-28 22:10:00,0.9803,0.9803,0.97945,0.97947,475200000.0
2007-12-28 22:15:00,0.9799,0.98,0.97942,0.9799,443800000.0
2007-12-28 22:20:00,0.97967,0.9803,0.9795,0.9802,577700000.0
2007-12-28 22:25:00,0.9802,0.9803,0.97979,0.97984,671200000.0
2007-12-28 22:30:00,0.98025,0.9805,0.98005,0.98035,267300000.0
2007-12-28 22:35:00,0.98035,0.98035,0.9801,0.9803,314600000.0
2007-12-28 22:40:00,0.9803,0.9803,0.9795,0.98,337800000.0
2007-12-28 22:45:00,0.98,0.9804,0.9799,0.9804,250200000.0
2007-12-28 22:50:00,0.9804,0.9808,0.9803,0.98035,350100000.0
2007-12-28 22:55:00,0.9804,0.9806,0.98015,0.9803,108600000.0
2007-12-28 23:00:00,0.9803,0.98048,0.98002,0.98013,487600000.0
2007-12-28 23:05:00,0.98016,0.98052,0.98003,0.98043,329600000.0
2007-12-28 23:10:00,0.98043,0.98073,0.98008,0.98037,177500000.0
2007-12-28 23:15:00,0.98052,0.98092,0.9802,0.98047,84300000.0
2007-12-28 23:20:00,0.98029,0.98049,0.97992,0.98049,61900000.0
2007-12-28 23:25:00,0.98025,0.98053,0.98025,0.98032,223700000.0
2007-12-28 23:30:00,0.98051,0.9808,0.98039,0.98061,146500000.0
2007-12-28 23:35:00,0.98054,0.98092,0.98026,0.98029,157400000.0
2007-12-28 23:40:00,0.98067,0.98101,0.98054,0.98054,308300000.0
2007-12-28 23:45:00,0.9808,0.98143,0.9808,0.98095,119700000.0
2007-12-28 23:50:00,0.98085,0.98108,0.98049,0.98049,190100000.0
2007-12-28 23:55:00,0.98103,0.98163,0.98095,0.98137,514200000.0
2007-12-31 00:05:00,0.98,0.9801,0.9796,0.9797,9900000.0
2007-12-31 00:10:00,0.9803,0.9805,0.9799,0.9799,9900000.0
2007-12-31 00:15:00,0.9802,0.9805,0.9802,0.9804,13200000.0
2007-12-31 00:20:00,0.9805,0.9805,0.98,0.98,6600000.0
2007-12-31 00:25:00,0.9799,0.9799,0.9799,0.9799,3300000.0
2007-12-31 00:30:00,0.98,0.9804,0.98,0.98,9900000.0
2007-12-31 00:35:00,0.9802,0.9803,0.98,0.98,16500000.0
2007-12-31 00:40:00,0.9801,0.9802,0.98,0.9801,13200000.0
2007-12-31 00:45:00,0.9802,0.9802,0.9799,0.9799,9900000.0
2007-12-31 00:50:00,0.9801,0.9801,0.9798,0.9798,13200000.0
2007-12-31 00:55:00,0.9799,0.9801,0.9799,0.98,13200000.0
2007-12-31 01:00:00,0.9801,0.9802,0.98,0.9801,13200000.0
2007-12-31 01:05:00,0.9802,0.9802,0.9795,0.9798,16500000.0
2007-12-31 01:10:00,0.9799,0.98,0.9795,0.9797,13200000.0
2007-12-31 01:15:00,0.9796,0.9797,0.9795,0.9796,13200000.0
2007-12-31 01:20:00,0.9795,0.9797,0.9795,0.9796,9900000.0
2007-12-31 01:25:00,0.9797,0.9798,0.9796,0.9796,9900000.0
2007-12-31 01:30:00,0.9797,0.9798,0.9794,0.9794,16500000.0
2007-12-31 01:35:00,0.9796,0.9796,0.9792,0.9792,6600000.0
2007-12-31 01:40:00,0.9791,0.9794,0.9791,0.9793,9900000.0
2007-12-31 01:45:00,0.9792,0.9797,0.979,0.979,13200000.0
2007-12-31 01:50:00,0.9792,0.9793,0.9785,0.9788,16500000.0
2007-12-31 01:55:00,0.9787,0.9788,0.9783,0.9784,16500000.0
2007-12-31 02:00:00,0.9804,0.9806,0.97983,0.97987,89300000.0
2007-12-31 02:05:00,0.98041,0.9807,0.9798,0.9799,91900000.0
2007-12-31 02:10:00,0.97987,0.9801,0.9794,0.9797,60000000.0
2007-12-31 02:15:00,0.9798,0.97987,0.97939,0.97981,83000000.0
2007-12-31 02:20:00,0.97979,0.97988,0.97942,0.97985,69600000.0
2007-12-31 02:25:00,0.97964,0.97995,0.97929,0.97982,124700000.0
2007-12-31 02:30:00,0.98,0.98,0.9793,0.9798,50900000.0
2007-12-31 02:35:00,0.97967,0.98,0.97946,0.9797,168000000.0
2007-12-31 02:40:00,0.9797,0.9801,0.9796,0.9798,59700000.0
2007-12-31 02:45:00,0.9797,0.98,0.97916,0.9796,302300000.0
2007-12-31 02:50:00,0.9795,0.9797,0.97895,0.9792,551000000.0
2007-12-31 02:55:00,0.9792,0.9792,0.97875,0.97875,201100000.0
2007-12-31 03:00:00,0.9787,0.97875,0.97845,0.97845,130400000.0
2007-12-31 03:05:00,0.97845,0.9785,0.9784,0.9785,76200000.0
2007-12-31 03:10:00,0.9785,0.97885,0.97845,0.97885,145800000.0
2007-12-31 03:15:00,0.9789,0.979,0.97826,0.979,349600000.0
2007-12-31 03:20:00,0.979,0.979,0.9786,0.979,504999999.0
2007-12-31 03:25:00,0.979,0.9792,0.97833,0.9787,359100000.0
2007-12-31 03:30:00,0.97868,0.97908,0.97852,0.97902,110000000.0
2007-12-31 03:35:00,0.97902,0.97908,0.97852,0.97869,123800000.0
2007-12-31 03:40:00,0.97904,0.97945,0.97822,0.97913,89000000.0
2007-12-31 03:45:00,0.97925,0.97943,0.9787,0.9787,84600000.0
2007-12-31 03:50:00,0.9787,0.9793,0.9787,0.9793,132900000.0
2007-12-31 03:55:00,0.97892,0.9793,0.97859,0.97865,63800000.0
2007-12-31 04:00:00,0.97883,0.97891,0.97847,0.97869,77800000.0
2007-12-31 04:05:00,0.97872,0.97883,0.97831,0.97855,116800000.0
2007-12-31 04:10:00,0.97852,0.97896,0.97832,0.97869,76400000.0
2007-12-31 04:15:00,0.97853,0.97907,0.97836,0.97873,72300000.0
2007-12-31 04:20:00,0.97905,0.9792,0.9788,0.979,96300000.0
2007-12-31 04:25:00,0.979,0.9793,0.97853,0.9791,179100000.0
2007-12-31 04:30:00,0.97875,0.97913,0.97858,0.979,214400000.0
2007-12-31 04:35:00,0.97888,0.97903,0.97835,0.97873,94100000.0
2007-12-31 04:40:00,0.97888,0.97906,0.97853,0.97887,111200000.0
2007-12-31 04:45:00,0.9788,0.979,0.97824,0.97896,42300000.0
2007-12-31 04:50:00,0.97909,0.97923,0.97832,0.9786,57100000.0
2007-12-31 04:55:00,0.97865,0.97869,0.97773,0.97836,86300000.0
2007-12-31 05:00:00,0.97833,0.9785,0.97782,0.97814,59600000.0
2007-12-31 05:05:00,0.97847,0.9786,0.978,0.97845,108400000.0
2007-12-31 05:10:00,0.97842,0.9789,0.97824,0.9787,56800000.0
2007-12-31 05:15:00,0.9787,0.97895,0.97813,0.97865,44600000.0
2007-12-31 05:20:00,0.97875,0.9788,0.97767,0.97793,54300000.0
2007-12-31 05:25:00,0.97812,0.97818,0.97791,0.97815,13400000.0
2007-12-31 05:30:00,0.97807,0.97813,0.97776,0.97812,23100000.0
2007-12-31 05:35:00,0.97817,0.97831,0.9776,0.9776,151600000.0
2007-12-31 05:40:00,0.9776,0.97767,0.97734,0.97767,427100000.0
2007-12-31 05:45:00,0.97751,0.9777,0.97708,0.97737,38900000.0
2007-12-31 05:50:00,0.97739,0.97775,0.97702,0.9774,147700000.0
2007-12-31 05:55:00,0.97742,0.97772,0.97714,0.97723,66000000.0
2007-12-31 06:00:00,0.97736,0.97755,0.97703,0.9775,66300000.0
2007-12-31 06:05:00,0.97746,0.97756,0.97695,0.97745,54300000.0
2007-12-31 06:10:00,0.97734,0.97767,0.97703,0.97703,75000000.0
2007-12-31 06:15:00,0.97752,0.97762,0.97699,0.97712,98500000.0
2007-12-31 06:20:00,0.97748,0.9779,0.97708,0.97765,80800000.0
2007-12-31 06:25:00,0.97765,0.9778,0.97713,0.9776,49000000.0
2007-12-31 06:30:00,0.9776,0.9777,0.97723,0.97735,44000000.0
2007-12-31 06:35:00,0.97735,0.9778,0.9773,0.9778,18900000.0
2007-12-31 06:40:00,0.9778,0.9778,0.97708,0.97728,49700000.0
2007-12-31 06:45:00,0.97742,0.97773,0.97721,0.97765,53400000.0
2007-12-31 06:50:00,0.9776,0.9777,0.97704,0.9773,34400000.0
2007-12-31 06:55:00,0.9777,0.9778,0.97723,0.9777,16200000.0
2007-12-31 07:00:00,0.97775,0.9778,0.97732,0.97742,27400000.0
2007-12-31 07:05:00,0.97775,0.9778,0.97718,0.97752,9000000.0
2007-12-31 07:10:00,0.97744,0.9778,0.97727,0.9778,5400000.0
2007-12-31 07:15:00,0.97732,0.9779,0.97727,0.97785,17100000.0
2007-12-31 07:20:00,0.9779,0.9779,0.97725,0.9779,111200000.0
2007-12-31 07:25:00,0.9779,0.9779,0.97732,0.97741,99400000.0
2007-12-31 07:30:00,0.97755,0.9778,0.9772,0.9774,21100000.0
2007-12-31 07:35:00,0.97775,0.97775,0.97729,0.97775,10400000.0
2007-12-31 07:40:00,0.97775,0.9778,0.97698,0.97718,69700000.0
2007-12-31 07:45:00,0.9773,0.9777,0.97705,0.97719,11000000.0
2007-12-31 07:50:00,0.97745,0.9777,0.97704,0.9777,18900000.0
2007-12-31 07:55:00,0.97703,0.9778,0.97703,0.9778,15500000.0
2007-12-31 08:00:00,0.97755,0.9778,0.97688,0.97719,16600000.0
2007-12-31 08:05:00,0.97732,0.9777,0.97694,0.97755,53300000.0
2007-12-31 08:10:00,0.97738,0.9778,0.97715,0.9776,21800000.0
2007-12-31 08:15:00,0.9776,0.9778,0.977,0.9776,269500000.0
2007-12-31 08:20:00,0.9776,0.9776,0.9771,0.97755,38900000.0
2007-12-31 08:25:00,0.97755,0.97755,0.97689,0.97709,238700000.0
2007-12-31 08:30:00,0.9771,0.9774,0.97674,0.97674,92700000.0
2007-12-31 08:35:00,0.97708,0.9775,0.97673,0.9773,77300000.0
2007-12-31 08:40:00,0.9772,0.9775,0.97657,0.97687,13400000.0
2007-12-31 08:45:00,0.9769,0.9777,0.9769,0.9773,89600000.0
2007-12-31 08:50:00,0.97721,0.97721,0.97679,0.9771,21000000.0
2007-12-31 08:55:00,0.977,0.9775,0.97675,0.9772,20300000.0
2007-12-31 09:00:00,0.9772,0.9773,0.97664,0.97664,39800000.0
2007-12-31 09:05:00,0.97687,0.97717,0.9764,0.97717,86400000.0
2007-12-31 09:10:00,0.97735,0.9775,0.97675,0.9772,34000000.0
2007-12-31 09:15:00,0.977,0.9774,0.97685,0.9772,285000000.0
2007-12-31 09:20:00,0.9772,0.9777,0.977,0.9772,182500000.0
2007-12-31 09:25:00,0.97696,0.97775,0.97672,0.9777,404500000.0
2007-12-31 09:30:00,0.97745,0.9778,0.97661,0.9771,304300000.0
2007-12-31 09:35:00,0.9771,0.9771,0.97569,0.97598,136500000.0
2007-12-31 09:40:00,0.9766,0.9773,0.9766,0.97695,607800007.0
2007-12-31 09:45:00,0.97685,0.97715,0.9768,0.97695,234900000.0
2007-12-31 09:50:00,0.9766,0.9772,0.97618,0.977,86400000.0
2007-12-31 09:55:00,0.977,0.9775,0.9769,0.97745,98500000.0
2007-12-31 10:00:00,0.97765,0.97775,0.97705,0.9777,42300000.0
2007-12-31 10:05:00,0.97775,0.9782,0.97775,0.978,300900000.0
2007-12-31 10:10:00,0.97785,0.9782,0.9777,0.97795,653199999.0
2007-12-31 10:15:00,0.978,0.9783,0.97785,0.9783,717500000.0
2007-12-31 10:20:00,0.97805,0.97805,0.97754,0.97762,105200000.0
2007-12-31 10:25:00,0.97756,0.9784,0.97756,0.9784,104000000.0
2007-12-31 10:30:00,0.9783,0.97865,0.97795,0.9786,209000000.0
2007-12-31 10:35:00,0.97804,0.9789,0.97782,0.9785,64300000.0
2007-12-31 10:40:00,0.9785,0.9795,0.97772,0.97945,132550000.0
2007-12-31 10:45:00,0.9795,0.9801,0.97915,0.9801,533300000.0
2007-12-31 10:50:00,0.9801,0.98035,0.9796,0.9799,353600000.0
2007-12-31 10:55:00,0.98,0.9806,0.98,0.98025,259400000.0
2007-12-31 11:00:00,0.9803,0.9803,0.9798,0.9801,175700000.0
2007-12-31 11:05:00,0.9801,0.9801,0.97855,0.9788,783199999.0
2007-12-31 11:10:00,0.9788,0.9788,0.9785,0.9786,957100000.0
2007-12-31 11:15:00,0.9785,0.9788,0.9782,0.97837,1859499945.0
2007-12-31 11:20:00,0.97832,0.9798,0.97799,0.9787,1690300001.0
2007-12-31 11:25:00,0.9787,0.97915,0.97846,0.9788,160500001.0
2007-12-31 11:30:00,0.9788,0.9791,0.97828,0.9789,198400000.0
2007-12-31 11:35:00,0.9785,0.9791,0.97843,0.979,75700000.0
2007-12-31 11:40:00,0.97837,0.9791,0.97837,0.9791,100400000.0
2007-12-31 11:45:00,0.9791,0.9796,0.97885,0.97895,278500000.0
2007-12-31 11:50:00,0.97895,0.97925,0.9789,0.97925,67600000.0
2007-12-31 11:55:00,0.97925,0.98,0.97915,0.98,140900000.0
2007-12-31 12:00:00,0.98,0.98,0.9792,0.9799,407000000.0
2007-12-31 12:05:00,0.97985,0.97985,0.97929,0.97985,9400000.0
2007-12-31 12:10:00,0.97985,0.9803,0.9796,0.98025,55600000.0
2007-12-31 12:15:00,0.98025,0.98165,0.98025,0.98115,232400000.0
2007-12-31 12:20:00,0.9814,0.9818,0.98115,0.98115,135600000.0
2007-12-31 12:25:00,0.98115,0.9817,0.9811,0.98155,80500000.0
2007-12-31 12:30:00,0.98155,0.98155,0.9807,0.9813,470500000.0
2007-12-31 12:35:00,0.9813,0.9816,0.98045,0.9816,218800000.0
2007-12-31 12:40:00,0.98125,0.9816,0.9811,0.9815,147900000.0
2007-12-31 12:45:00,0.9815,0.9816,0.98125,0.9815,96200000.0
2007-12-31 12:50:00,0.9815,0.98325,0.9815,0.98275,405700000.0
2007-12-31 12:55:00,0.9827,0.9831,0.9826,0.98305,285700000.0
2007-12-31 13:00:00,0.983,0.983,0.98225,0.98225,121500000.0
2007-12-31 13:05:00,0.98225,0.98225,0.98065,0.981,253200000.0
2007-12-31 13:10:00,0.98105,0.9813,0.98049,0.98085,92200000.0
2007-12-31 13:15:00,0.98095,0.9813,0.98068,0.98068,6200000.0
2007-12-31 13:20:00,0.98073,0.98135,0.98052,0.981,55400000.0
2007-12-31 13:25:00,0.9813,0.98205,0.9811,0.9817,400800000.0
2007-12-31 13:30:00,0.98165,0.9817,0.9807,0.9807,199100000.0
2007-12-31 13:35:00,0.9807,0.98105,0.98023,0.98085,414900001.0
2007-12-31 13:40:00,0.98019,0.9811,0.98006,0.9811,137700000.0
2007-12-31 13:45:00,0.98115,0.9812,0.98052,0.9808,197500000.0
2007-12-31 13:50:00,0.9808,0.9811,0.98038,0.98038,692800001.0
2007-12-31 13:55:00,0.9811,0.9811,0.98035,0.98075,336500000.0
2007-12-31 14:00:00,0.9805,0.9808,0.98017,0.98037,149500000.0
2007-12-31 14:05:00,0.9809,0.9809,0.98023,0.9806,91300000.0
2007-12-31 14:10:00,0.9806,0.98095,0.9805,0.9805,50100000.0
2007-12-31 14:15:00,0.9806,0.9809,0.98002,0.9805,268700000.0
2007-12-31 14:20:00,0.9805,0.9805,0.98025,0.9803,283827178.0
2007-12-31 14:25:00,0.9803,0.9803,0.97995,0.9803,139700000.0
2007-12-31 14:30:00,0.98035,0.98035,0.98005,0.98005,173000000.0
2007-12-31 14:35:00,0.98015,0.9817,0.98015,0.9814,1074099992.0
2007-12-31 14:40:00,0.98092,0.98155,0.98075,0.9808,430900000.0
2007-12-31 14:45:00,0.98075,0.981,0.9803,0.981,1179700003.0
2007-12-31 14:50:00,0.981,0.9814,0.9809,0.98095,380800000.0
2007-12-31 14:55:00,0.98105,0.9812,0.9805,0.9807,558600000.0
2007-12-31 15:00:00,0.98075,0.98125,0.98065,0.9808,546200000.0
2007-12-31 15:05:00,0.9808,0.9814,0.9807,0.9813,843984752.0
2007-12-31 15:10:00,0.9813,0.98135,0.98064,0.9813,240800000.0
2007-12-31 15:15:00,0.9813,0.9824,0.9813,0.9821,744000000.0
2007-12-31 15:20:00,0.9821,0.9822,0.98125,0.9813,963600000.0
2007-12-31 15:25:00,0.9813,0.98155,0.98105,0.9812,225600000.0
2007-12-31 15:30:00,0.98072,0.98125,0.98043,0.9812,118000000.0
2007-12-31 15:35:00,0.9812,0.9814,0.981,0.98135,312900000.0
2007-12-31 15:40:00,0.9814,0.9814,0.98105,0.98125,310300000.0
2007-12-31 15:45:00,0.9811,0.98125,0.9802,0.9803,469800000.0
2007-12-31 15:50:00,0.9803,0.9806,0.9802,0.98035,447500000.0
2007-12-31 15:55:00,0.98035,0.98055,0.9801,0.9802,147600000.0
2007-12-31 16:00:00,0.9802,0.9803,0.97995,0.9802,453650000.0
2007-12-31 16:05:00,0.9802,0.981,0.98005,0.9807,541000000.0
2007-12-31 16:10:00,0.9807,0.9808,0.98045,0.9807,400900000.0
2007-12-31 16:15:00,0.9807,0.9817,0.9805,0.9816,828800000.0
2007-12-31 16:20:00,0.9816,0.9826,0.9816,0.9825,971500000.0
2007-12-31 16:25:00,0.98245,0.9837,0.98245,0.98275,869400000.0
2007-12-31 16:30:00,0.98275,0.98425,0.9825,0.9842,1127050000.0
2007-12-31 16:35:00,0.9842,0.9845,0.9835,0.9835,411000000.0
2007-12-31 16:40:00,0.9835,0.98405,0.983,0.9836,684300000.0
2007-12-31 16:45:00,0.9836,0.9844,0.98335,0.984,623800000.0
2007-12-31 16:50:00,0.984,0.9865,0.984,0.9861,1288700007.0
2007-12-31 16:55:00,0.98605,0.9862,0.98505,0.9851,939700000.0
2007-12-31 17:00:00,0.985,0.98535,0.985,0.985,347700000.0
2007-12-31 17:05:00,0.985,0.985,0.98345,0.98395,887700000.0
2007-12-31 17:10:00,0.98395,0.985,0.98385,0.9844,406200000.0
2007-12-31 17:15:00,0.9844,0.9844,0.983,0.983,499200000.0
2007-12-31 17:20:00,0.983,0.9838,0.9823,0.98375,421700000.0
2007-12-31 17:25:00,0.9839,0.9846,0.9839,0.9846,264900000.0
2007-12-31 17:30:00,0.9846,0.98565,0.9846,0.9854,391194930.0
2007-12-31 17:35:00,0.9854,0.9857,0.9852,0.9854,184400000.0
2007-12-31 17:40:00,0.9854,0.9855,0.9843,0.9847,212700000.0
2007-12-31 17:45:00,0.9847,0.986,0.98455,0.986,359500000.0
2007-12-31 17:50:00,0.986,0.98665,0.98525,0.98665,347600000.0
2007-12-31 17:55:00,0.98665,0.9872,0.98625,0.987,797600000.0
2007-12-31 18:00:00,0.98685,0.9871,0.98655,0.9871,483660497.0
2007-12-31 18:05:00,0.9871,0.98755,0.9866,0.9867,609700000.0
2007-12-31 18:10:00,0.98665,0.98685,0.98625,0.98665,481500000.0
2007-12-31 18:15:00,0.98665,0.9871,0.9864,0.98705,463600000.0
2007-12-31 18:20:00,0.98715,0.9873,0.98675,0.9868,512000000.0
2007-12-31 18:25:00,0.98675,0.98735,0.98655,0.98725,380200000.0
2007-12-31 18:30:00,0.98725,0.9875,0.9869,0.98705,324300000.0
2007-12-31 18:35:00,0.98705,0.9873,0.9869,0.9872,474800000.0
2007-12-31 18:40:00,0.9872,0.9872,0.987,0.98705,136800000.0
2007-12-31 18:45:00,0.98705,0.9872,0.9869,0.98715,185000000.0
2007-12-31 18:50:00,0.9872,0.9877,0.98715,0.9876,327999999.0
2007-12-31 18:55:00,0.9876,0.9883,0.98725,0.988,2069744940.0
2007-12-31 19:00:00,0.988,0.98911,0.9876,0.98857,267200000.0
2007-12-31 19:05:00,0.98912,0.98939,0.98868,0.98895,164300000.0
2007-12-31 19:10:00,0.98926,0.99028,0.98901,0.98951,144900000.0
2007-12-31 19:15:00,0.98943,0.99091,0.98933,0.99059,109700000.0
2007-12-31 19:20:00,0.99058,0.99058,0.9892,0.98926,87700000.0
2007-12-31 19:25:00,0.98972,0.99013,0.98908,0.98999,116200000.0
2007-12-31 19:30:00,0.9903,0.99057,0.98989,0.9902,87700000.0
2007-12-31 19:35:00,0.99009,0.99103,0.99009,0.99082,150700000.0
2007-12-31 19:40:00,0.99088,0.99106,0.99014,0.99032,88600000.0
2007-12-31 19:45:00,0.99024,0.99034,0.98941,0.98988,95200000.0
2007-12-31 19:50:00,0.98981,0.99052,0.98954,0.99001,104900000.0
2007-12-31 19:55:00,0.99039,0.99052,0.98976,0.99,83700000.0
2007-12-31 20:00:00,0.99084,0.99156,0.99029,0.99093,144500000.0
2007-12-31 20:05:00,0.99126,0.99162,0.99071,0.99115,130600000.0
2007-12-31 20:10:00,0.99102,0.99149,0.99062,0.9914,145800000.0
2007-12-31 20:15:00,0.99146,0.99187,0.99119,0.99163,82600000.0
2007-12-31 20:20:00,0.99149,0.9919,0.99121,0.99157,84300000.0
2007-12-31 20:25:00,0.99126,0.9917,0.99098,0.99125,106300000.0
2007-12-31 20:30:00,0.99134,0.99158,0.99112,0.99124,86500000.0
2007-12-31 20:35:00,0.99135,0.9917,0.99089,0.99132,84400000.0
2007-12-31 20:40:00,0.9916,0.99206,0.99124,0.99177,93300000.0
2007-12-31 20:45:00,0.99203,0.99228,0.99148,0.99187,98700000.0
2007-12-31 20:50:00,0.99202,0.99238,0.99172,0.99205,88300000.0
2007-12-31 20:55:00,0.99204,0.99278,0.99196,0.99247,114700000.0
2007-12-31 21:00:00,0.99231,0.99265,0.99198,0.99253,104900000.0
2007-12-31 21:05:00,0.99259,0.99298,0.99208,0.9928,80600000.0
2007-12-31 21:10:00,0.99318,0.99349,0.99282,0.99291,71100000.0
2007-12-31 21:15:00,0.9935,0.99365,0.99285,0.99358,98500000.0
2007-12-31 21:20:00,0.99328,0.99372,0.993,0.99335,138700000.0
2007-12-31 21:25:00,0.99356,0.99386,0.9932,0.9935,122900000.0
2007-12-31 21:30:00,0.99383,0.99419,0.99344,0.99377,106500000.0
2007-12-31 21:35:00,0.99374,0.99392,0.99294,0.99351,81600000.0
2007-12-31 21:40:00,0.99322,0.9933,0.99241,0.9927,78600000.0
2007-12-31 21:45:00,0.99275,0.99299,0.99228,0.9928,116200000.0
2007-12-31 21:50:00,0.99292,0.99322,0.99248,0.99278,122800000.0
2007-12-31 21:55:00,0.99306,0.9933,0.99224,0.99252,126600000.0
2007-12-31 22:00:00,0.99257,0.9933,0.99217,0.99292,110800000.0
2007-12-31 22:05:00,0.99301,0.99388,0.99301,0.99327,148200000.0
2007-12-31 22:10:00,0.99326,0.99353,0.99257,0.99282,77400000.0
2007-12-31 22:15:00,0.99278,0.99295,0.99204,0.99257,147600000.0
2007-12-31 22:20:00,0.99261,0.99306,0.99213,0.99267,141200000.0
2007-12-31 22:25:00,0.99255,0.99278,0.99212,0.99216,95100000.0
2007-12-31 22:30:00,0.99222,0.9927,0.99213,0.99233,112900000.0
2007-12-31 22:35:00,0.99259,0.99293,0.99216,0.99282,80600000.0
2007-12-31 22:40:00,0.99266,0.99305,0.9925,0.99288,108900000.0
2007-12-31 22:45:00,0.99293,0.99322,0.99252,0.99284,125600000.0
2007-12-31 22:50:00,0.99328,0.99328,0.99264,0.99312,89600000.0
2007-12-31 22:55:00,0.9929,0.99343,0.99265,0.99312,95500000.0
2007-12-31 23:00:00,0.99284,0.99327,0.99274,0.99304,98300000.0
2007-12-31 23:05:00,0.99328,0.99401,0.99299,0.99392,96600000.0
2007-12-31 23:10:00,0.99429,0.99488,0.99368,0.99484,106800000.0
2007-12-31 23:15:00,0.99452,0.99628,0.99452,0.99615,121300000.0
2007-12-31 23:20:00,0.99598,0.99632,0.99564,0.9961,88900000.0
2007-12-31 23:25:00,0.9964,0.9964,0.99557,0.99637,118800000.0
2007-12-31 23:30:00,0.99619,0.99707,0.99596,0.99673,62900000.0
2007-12-31 23:35:00,0.99651,0.9967,0.99612,0.99612,103900000.0
2007-12-31 23:40:00,0.997,0.99786,0.99684,0.99754,51000000.0
2007-12-31 23:45:00,0.99754,0.99836,0.99754,0.99817,158400000.0
2007-12-31 23:50:00,0.9983,0.99836,0.99729,0.99787,74500000.0
2007-12-31 23:55:00,0.99768,0.9983,0.99744,0.998,111100000.0
2008-01-01 00:00:00,0.99801,0.99826,0.99762,0.99802,109900000.0
2008-01-01 00:05:00,0.99824,0.99824,0.9974,0.99798,90300000.0
2008-01-01 00:10:00,0.99811,0.99822,0.99725,0.99785,89800000.0
2008-01-01 00:15:00,0.99745,0.99836,0.99745,0.99788,123600000.0
2008-01-01 00:20:00,0.99838,0.99867,0.99788,0.99825,75300000.0
2008-01-01 00:25:00,0.99749,0.99812,0.99745,0.99795,64100000.0
2008-01-01 00:30:00,0.99792,0.99817,0.99764,0.99804,105300000.0
2008-01-01 00:35:00,0.99802,0.99812,0.99765,0.99801,75400000.0
2008-01-01 00:40:00,0.99805,0.9981,0.997,0.99745,104400000.0
2008-01-01 00:45:00,0.99726,0.99764,0.99712,0.9975,80000000.0
2008-01-01 00:50:00,0.9973,0.99766,0.99717,0.99755,112000000.0
2008-01-01 00:55:00,0.99763,0.99768,0.9972,0.9973,108400000.0
2008-01-01 01:00:00,0.9973,0.99779,0.9973,0.99765,78000000.0
2008-01-01 01:05:00,0.99763,0.99784,0.99729,0.99767,99900000.0
2008-01-01 01:10:00,0.99765,0.9978,0.9973,0.99741,88000000.0
2008-01-01 01:15:00,0.9977,0.99777,0.99726,0.99765,93400000.0
2008-01-01 01:20:00,0.99765,0.99783,0.99743,0.99773,91400000.0
2008-01-01 01:25:00,0.99775,0.99781,0.99725,0.99732,119000000.0
2008-01-01 01:30:00,0.99765,0.99773,0.99712,0.9975,109600000.0
2008-01-01 01:35:00,0.99754,0.99775,0.9973,0.99772,121000000.0
2008-01-01 01:40:00,0.9973,0.99772,0.99717,0.99759,134100000.0
2008-01-01 01:45:00,0.99755,0.9977,0.99711,0.99723,91500000.0
2008-01-01 01:50:00,0.99752,0.99787,0.99726,0.99726,100400000.0
2008-01-01 01:55:00,0.9977,0.99774,0.99715,0.99771,84800000.0
2008-01-01 02:00:00,0.9976,0.99771,0.99729,0.99729,111900000.0
2008-01-01 02:05:00,0.99768,0.99775,0.99727,0.99741,141400000.0
2008-01-01 02:10:00,0.99765,0.9977,0.99699,0.9975,101600000.0
2008-01-01 02:15:00,0.99747,0.99766,0.99719,0.9975,70800000.0
2008-01-01 02:20:00,0.99768,0.99784,0.99732,0.99775,74800000.0
2008-01-01 02:25:00,0.99782,0.99797,0.99739,0.9978,135700000.0
2008-01-01 02:30:00,0.9977,0.99784,0.99725,0.9973,165000000.0
2008-01-01 02:35:00,0.99733,0.99782,0.99724,0.99749,115400000.0
2008-01-01 02:40:00,0.99743,0.99778,0.99734,0.9975,156700000.0
2008-01-01 02:45:00,0.99745,0.99779,0.99723,0.99773,91800000.0
2008-01-01 02:50:00,0.99768,0.99778,0.99718,0.99773,82100000.0
2008-01-01 02:55:00,0.99757,0.99776,0.99723,0.9976,114800000.0
2008-01-01 03:00:00,0.9975,0.99775,0.99728,0.99764,90100000.0
2008-01-01 03:05:00,0.99752,0.99773,0.99722,0.9975,95100000.0
2008-01-01 03:10:00,0.99765,0.9977,0.99715,0.99751,97300000.0
2008-01-01 03:15:00,0.9975,0.99762,0.99711,0.9972,107800000.0
2008-01-01 03:20:00,0.99745,0.99779,0.9973,0.99767,104500000.0
2008-01-01 03:25:00,0.9973,0.99772,0.99721,0.99741,99500000.0
2008-01-01 03:30:00,0.99765,0.99772,0.99726,0.99737,96300000.0
2008-01-01 03:35:00,0.9975,0.99783,0.99741,0.99769,76300000.0
2008-01-01 03:40:00,0.99765,0.99772,0.99725,0.99769,97000000.0
2008-01-01 03:45:00,0.99766,0.99775,0.99716,0.99718,93300000.0
2008-01-01 03:50:00,0.99765,0.99778,0.99722,0.99756,105400000.0
2008-01-01 03:55:00,0.9976,0.99776,0.99716,0.99744,105300000.0
2008-01-01 04:00:00,0.9976,0.99776,0.99718,0.99746,119000000.0
2008-01-01 04:05:00,0.99757,0.99773,0.99728,0.99747,64600000.0
2008-01-01 04:10:00,0.99765,0.99781,0.9973,0.99767,107200000.0
2008-01-01 04:15:00,0.99775,0.9978,0.99737,0.99769,82300000.0
2008-01-01 04:20:00,0.99755,0.99771,0.99723,0.99761,89300000.0
2008-01-01 04:25:00,0.99755,0.99763,0.99711,0.99752,116500000.0
2008-01-01 04:30:00,0.99755,0.9978,0.99734,0.99757,104200000.0
2008-01-01 04:35:00,0.99768,0.99781,0.99732,0.99778,82500000.0
2008-01-01 04:40:00,0.99768,0.99775,0.99715,0.99756,71900000.0
2008-01-01 04:45:00,0.9976,0.99762,0.99714,0.99762,77600000.0
2008-01-01 04:50:00,0.9975,0.99777,0.99723,0.99777,112700000.0
2008-01-01 04:55:00,0.99732,0.99777,0.99726,0.99732,68700000.0
2008-01-01 05:00:00,0.99768,0.9977,0.9973,0.99754,57400000.0
2008-01-01 05:05:00,0.99749,0.99764,0.99716,0.9975,117000000.0
2008-01-01 05:10:00,0.99765,0.99773,0.99719,0.99753,94900000.0
2008-01-01 05:15:00,0.99737,0.99773,0.99731,0.99731,106000000.0
2008-01-01 05:20:00,0.99765,0.99779,0.99719,0.99755,85300000.0
2008-01-01 05:25:00,0.99752,0.99776,0.99723,0.99731,112400000.0
2008-01-01 05:30:00,0.99765,0.99778,0.9973,0.99765,95900000.0
2008-01-01 05:35:00,0.99763,0.9977,0.9972,0.99765,91800000.0
2008-01-01 05:40:00,0.9973,0.99772,0.99718,0.99757,68100000.0
2008-01-01 05:45:00,0.99755,0.99762,0.99714,0.99749,90600000.0
2008-01-01 05:50:00,0.9976,0.9978,0.99737,0.9978,51700000.0
2008-01-01 05:55:00,0.99774,0.99782,0.99702,0.99715,113500000.0
2008-01-01 06:00:00,0.99765,0.99775,0.99724,0.99771,73800000.0
2008-01-01 06:05:00,0.99752,0.99777,0.9973,0.99765,79400000.0
2008-01-01 06:10:00,0.99765,0.99768,0.99718,0.99752,89600000.0
2008-01-01 06:15:00,0.99762,0.99765,0.99716,0.99745,99800000.0
2008-01-01 06:20:00,0.99762,0.99772,0.99715,0.99746,83000000.0
2008-01-01 06:25:00,0.99724,0.99772,0.99714,0.9976,74500000.0
2008-01-01 06:30:00,0.9975,0.99773,0.99732,0.9976,66700000.0
2008-01-01 06:35:00,0.99759,0.9979,0.99723,0.99771,102900000.0
2008-01-01 06:40:00,0.99765,0.99778,0.99724,0.99746,103900000.0
2008-01-01 06:45:00,0.99735,0.99778,0.99721,0.9973,94100000.0
2008-01-01 06:50:00,0.9973,0.9977,0.9973,0.99757,114200000.0
2008-01-01 06:55:00,0.99768,0.99779,0.99714,0.99769,97300000.0
2008-01-01 07:00:00,0.9977,0.9977,0.9972,0.99747,118000000.0
2008-01-01 07:05:00,0.9975,0.99784,0.99737,0.99777,129300000.0
2008-01-01 07:10:00,0.99768,0.99779,0.9973,0.99773,122800000.0
2008-01-01 07:15:00,0.99762,0.99779,0.99729,0.9975,72000000.0
2008-01-01 07:20:00,0.99765,0.99784,0.9973,0.99759,102300000.0
2008-01-01 07:25:00,0.9977,0.9979,0.9973,0.99767,94000000.0
2008-01-01 07:30:00,0.99765,0.99768,0.99712,0.99731,85500000.0
2008-01-01 07:35:00,0.99754,0.99767,0.99706,0.99728,66400000.0
2008-01-01 07:40:00,0.99765,0.99781,0.99723,0.99762,135600000.0
2008-01-01 07:45:00,0.99746,0.99779,0.99721,0.99769,79300000.0
2008-01-01 07:50:00,0.9975,0.99768,0.9972,0.99757,126400000.0
2008-01-01 07:55:00,0.99759,0.99772,0.99728,0.99765,82200000.0
2008-01-01 08:00:00,0.99748,0.99786,0.99737,0.99759,105700000.0
2008-01-01 08:05:00,0.99759,0.99787,0.99737,0.99771,110500000.0
2008-01-01 08:10:00,0.99755,0.99772,0.99716,0.99764,94800000.0
2008-01-01 08:15:00,0.99757,0.99774,0.99722,0.99759,72600000.0
2008-01-01 08:20:00,0.99765,0.99769,0.99714,0.99739,73800000.0
2008-01-01 08:25:00,0.99737,0.99765,0.99713,0.99748,136300000.0
2008-01-01 08:30:00,0.99743,0.99774,0.99726,0.99758,123000000.0
2008-01-01 08:35:00,0.99747,0.99774,0.99732,0.99768,108400000.0
2008-01-01 08:40:00,0.99755,0.99773,0.99713,0.9973,62000000.0
2008-01-01 08:45:00,0.99755,0.99786,0.9972,0.99751,98800000.0
2008-01-01 08:50:00,0.9974,0.99763,0.9972,0.99755,94300000.0
2008-01-01 08:55:00,0.99751,0.9976,0.99707,0.99717,62300000.0
2008-01-01 09:00:00,0.99743,0.9976,0.99707,0.99723,61800000.0
2008-01-01 09:05:00,0.99711,0.99755,0.99701,0.99747,90300000.0
2008-01-01 09:10:00,0.9972,0.99766,0.9972,0.9972,125700000.0
2008-01-01 09:15:00,0.99746,0.9976,0.99708,0.99757,90500000.0
2008-01-01 09:20:00,0.99752,0.99767,0.9972,0.99757,89600000.0
2008-01-01 09:25:00,0.99717,0.9977,0.99717,0.99733,98300000.0
2008-01-01 09:30:00,0.99755,0.9976,0.99718,0.99718,77300000.0
2008-01-01 09:35:00,0.99759,0.99763,0.99723,0.99762,112600000.0
2008-01-01 09:40:00,0.9972,0.99763,0.99715,0.99729,108400000.0
2008-01-01 09:45:00,0.99751,0.99772,0.99712,0.99734,76400000.0
2008-01-01 09:50:00,0.99733,0.99761,0.9972,0.99755,83400000.0
2008-01-01 09:55:00,0.99748,0.99772,0.99715,0.99759,64600000.0
2008-01-01 10:00:00,0.99758,0.99759,0.99707,0.99712,82600000.0
2008-01-01 10:05:00,0.99747,0.99766,0.99706,0.99753,115700000.0
2008-01-01 10:10:00,0.9972,0.99779,0.9972,0.99745,115100000.0
2008-01-01 10:15:00,0.99768,0.99776,0.99721,0.99768,97200000.0
2008-01-01 10:20:00,0.99743,0.99774,0.9972,0.99767,75800000.0
2008-01-01 10:25:00,0.99773,0.9978,0.99724,0.99771,82800000.0
2008-01-01 10:30:00,0.99755,0.99776,0.99727,0.99748,96200000.0
2008-01-01 10:35:00,0.99758,0.99771,0.99717,0.99763,78900000.0
2008-01-01 10:40:00,0.99745,0.99761,0.99699,0.99749,69000000.0
2008-01-01 10:45:00,0.99748,0.99763,0.99706,0.99721,127300000.0
2008-01-01 10:50:00,0.99758,0.99775,0.9972,0.99729,83700000.0
2008-01-01 10:55:00,0.99763,0.99776,0.99733,0.99768,49000000.0
2008-01-01 11:00:00,0.99743,0.9976,0.99698,0.99745,87800000.0
2008-01-01 11:05:00,0.9975,0.99752,0.99696,0.99723,86400000.0
2008-01-01 11:10:00,0.99758,0.99762,0.99708,0.9971,74900000.0
2008-01-01 11:15:00,0.99749,0.99762,0.99715,0.99762,61000000.0
2008-01-01 11:20:00,0.99752,0.99776,0.99718,0.99767,111900000.0
2008-01-01 11:25:00,0.99761,0.99774,0.99717,0.99755,90400000.0
2008-01-01 11:30:00,0.99738,0.99762,0.99719,0.99719,80100000.0
2008-01-01 11:35:00,0.99759,0.99763,0.99713,0.99763,96800000.0
2008-01-01 11:40:00,0.9972,0.99765,0.99699,0.9974,73900000.0
2008-01-01 11:45:00,0.99748,0.99767,0.99722,0.99743,117600000.0
2008-01-01 11:50:00,0.99713,0.99766,0.99712,0.9973,101900000.0
2008-01-01 11:55:00,0.99711,0.99767,0.99696,0.99722,76600000.0
2008-01-01 12:00:00,0.99755,0.99755,0.99698,0.99702,80800000.0
2008-01-01 12:05:00,0.99746,0.99752,0.99708,0.99716,95100000.0
2008-01-01 12:10:00,0.9975,0.99771,0.99709,0.99742,73200000.0
2008-01-01 12:15:00,0.99738,0.99755,0.99709,0.99727,100300000.0
2008-01-01 12:20:00,0.99745,0.99777,0.99723,0.99772,62000000.0
2008-01-01 12:25:00,0.99766,0.9978,0.99723,0.99742,106500000.0
2008-01-01 12:30:00,0.99745,0.99762,0.99716,0.99752,62300000.0
2008-01-01 12:35:00,0.99723,0.99762,0.99715,0.99715,98700000.0
2008-01-01 12:40:00,0.9976,0.99771,0.99703,0.9975,145200000.0
2008-01-01 12:45:00,0.99738,0.99762,0.99709,0.99718,87900000.0
2008-01-01 12:50:00,0.9972,0.99765,0.99713,0.99762,90500000.0
2008-01-01 12:55:00,0.99753,0.99762,0.9971,0.99732,125800000.0
2008-01-01 13:00:00,0.99723,0.99764,0.99711,0.99764,72500000.0
2008-01-01 13:05:00,0.99759,0.99762,0.99715,0.99747,55800000.0
2008-01-01 13:10:00,0.99745,0.99763,0.99711,0.99754,56500000.0
2008-01-01 13:15:00,0.99762,0.99772,0.99715,0.99753,90400000.0
2008-01-01 13:20:00,0.99738,0.99766,0.99711,0.99752,104300000.0
2008-01-01 13:25:00,0.99743,0.99761,0.99716,0.9976,86700000.0
2008-01-01 13:30:00,0.99745,0.99777,0.99713,0.99754,144800000.0
2008-01-01 13:35:00,0.99751,0.99764,0.99721,0.99755,68800000.0
2008-01-01 13:40:00,0.99743,0.99763,0.99719,0.99763,99900000.0
2008-01-01 13:45:00,0.9976,0.99767,0.99726,0.99753,134000000.0
2008-01-01 13:50:00,0.9976,0.99767,0.99709,0.9976,80100000.0
2008-01-01 13:55:00,0.99739,0.99768,0.9971,0.99756,101800000.0
2008-01-01 14:00:00,0.9972,0.99767,0.99715,0.99748,144300000.0
2008-01-01 14:05:00,0.99752,0.99763,0.99713,0.99718,118400000.0
2008-01-01 14:10:00,0.99745,0.99793,0.99718,0.99753,95000000.0
2008-01-01 14:15:00,0.99724,0.99781,0.99708,0.99755,75100000.0
2008-01-01 14:20:00,0.99755,0.99777,0.99723,0.99771,113900000.0
2008-01-01 14:25:00,0.99761,0.99778,0.99722,0.9977,111300000.0
2008-01-01 14:30:00,0.9975,0.99765,0.99719,0.99746,121000000.0
2008-01-01 14:35:00,0.99721,0.9977,0.99699,0.9974,114800000.0
2008-01-01 14:40:00,0.99745,0.99785,0.9972,0.99766,58100000.0
2008-01-01 14:45:00,0.99742,0.99777,0.99731,0.99772,91000000.0
2008-01-01 14:50:00,0.99755,0.99764,0.99721,0.99755,61400000.0
2008-01-01 14:55:00,0.99757,0.99765,0.99717,0.99717,58000000.0
2008-01-01 15:00:00,0.9972,0.99764,0.99707,0.99741,95700000.0
2008-01-01 15:05:00,0.99749,0.99762,0.99706,0.99758,87600000.0
2008-01-01 15:10:00,0.99745,0.99774,0.9972,0.99749,112600000.0
2008-01-01 15:15:00,0.99749,0.99764,0.99721,0.99749,69900000.0
2008-01-01 15:20:00,0.9972,0.99773,0.99715,0.99719,111500000.0
2008-01-01 15:25:00,0.99746,0.99764,0.99711,0.99744,108800000.0
2008-01-01 15:30:00,0.9972,0.99783,0.99716,0.99721,92800000.0
2008-01-01 15:35:00,0.99761,0.99775,0.99731,0.99767,127200000.0
2008-01-01 15:40:00,0.9974,0.9976,0.9972,0.99723,117100000.0
2008-01-01 15:45:00,0.99725,0.99773,0.99713,0.99751,116300000.0
2008-01-01 15:50:00,0.99738,0.99763,0.99707,0.99763,116000000.0
2008-01-01 15:55:00,0.99739,0.9976,0.9971,0.99755,99200000.0
2008-01-01 16:00:00,0.99745,0.99772,0.9971,0.99716,60800000.0
2008-01-01 16:05:00,0.99739,0.99752,0.99691,0.99745,117600000.0
2008-01-01 16:10:00,0.99738,0.99764,0.9972,0.99755,81300000.0
2008-01-01 16:15:00,0.99758,0.99764,0.99706,0.99755,113800000.0
2008-01-01 16:20:00,0.99752,0.99764,0.99716,0.9972,83900000.0
2008-01-01 16:25:00,0.99762,0.99763,0.99717,0.9972,87400000.0
2008-01-01 16:30:00,0.99758,0.99761,0.99712,0.99761,89300000.0
2008-01-01 16:35:00,0.99758,0.99763,0.99718,0.99751,86000000.0
2008-01-01 16:40:00,0.99738,0.99771,0.99711,0.99743,100500000.0
2008-01-01 16:45:00,0.99745,0.99758,0.99698,0.99745,94800000.0
2008-01-01 16:50:00,0.99755,0.99765,0.99721,0.99744,57700000.0
2008-01-01 16:55:00,0.99753,0.99766,0.99735,0.9976,78500000.0
2008-01-01 17:00:00,0.99745,0.99778,0.99724,0.9976,96900000.0
2008-01-01 17:05:00,0.99766,0.99789,0.9972,0.99745,120100000.0
2008-01-01 17:10:00,0.9972,0.99765,0.9972,0.9975,82500000.0
2008-01-01 17:15:00,0.99757,0.99765,0.99715,0.99759,71400000.0
2008-01-01 17:20:00,0.99755,0.99773,0.9972,0.99758,80000000.0
2008-01-01 17:25:00,0.99755,0.99789,0.99728,0.9976,120600000.0
2008-01-01 17:30:00,0.99755,0.99762,0.99718,0.99735,96900000.0
2008-01-01 17:35:00,0.99752,0.99766,0.99711,0.99718,65300000.0
2008-01-01 17:40:00,0.99745,0.9976,0.99699,0.99735,121800000.0
2008-01-01 17:45:00,0.99747,0.99752,0.99699,0.9974,102700000.0
2008-01-01 17:50:00,0.9975,0.99782,0.99723,0.9976,85200000.0
2008-01-01 17:55:00,0.99749,0.99765,0.99718,0.99755,111500000.0
2008-01-01 18:00:00,0.99745,0.99771,0.99709,0.9975,115900000.0
2008-01-01 18:05:00,0.99718,0.99772,0.99715,0.99743,92000000.0
2008-01-01 18:10:00,0.99752,0.99772,0.99708,0.99755,61500000.0
2008-01-01 18:15:00,0.99777,0.99777,0.99725,0.9975,94600000.0
2008-01-01 18:20:00,0.9975,0.99769,0.99713,0.99751,128400000.0
2008-01-01 18:25:00,0.99738,0.9977,0.99709,0.9975,75200000.0
2008-01-01 18:30:00,0.9975,0.99765,0.9972,0.99751,100200000.0
2008-01-01 18:35:00,0.99752,0.99764,0.99716,0.99757,93900000.0
2008-01-01 18:40:00,0.99752,0.99765,0.99715,0.99742,51900000.0
2008-01-01 18:45:00,0.99748,0.99764,0.99716,0.99753,106700000.0
2008-01-01 18:50:00,0.9976,0.9976,0.9971,0.99744,136800000.0
2008-01-01 18:55:00,0.9975,0.99763,0.99709,0.99738,120100000.0
2008-01-01 19:00:00,0.99745,0.99772,0.99721,0.99725,100300000.0
2008-01-01 19:05:00,0.9976,0.99769,0.99711,0.9974,102300000.0
2008-01-01 19:10:00,0.99755,0.99762,0.99714,0.99735,93200000.0
2008-01-01 19:15:00,0.99751,0.9976,0.99704,0.99733,74100000.0
2008-01-01 19:20:00,0.99758,0.99768,0.99717,0.99759,71000000.0
2008-01-01 19:25:00,0.99753,0.99773,0.99721,0.99758,112300000.0
2008-01-01 19:30:00,0.9973,0.99755,0.99701,0.99752,73500000.0
2008-01-01 19:35:00,0.99745,0.99754,0.99709,0.99733,91200000.0
2008-01-01 19:40:00,0.9972,0.99759,0.99714,0.99758,77900000.0
2008-01-01 19:45:00,0.99761,0.99767,0.99714,0.99757,65900000.0
2008-01-01 19:50:00,0.99747,0.99764,0.9971,0.99749,96900000.0
2008-01-01 19:55:00,0.99746,0.99746,0.9955,0.99657,134300000.0
2008-01-01 20:00:00,0.99677,0.99682,0.99621,0.99672,51900000.0
2008-01-01 20:05:00,0.99677,0.99693,0.99618,0.9966,87600000.0
2008-01-01 20:10:00,0.9966,0.99704,0.9962,0.99645,101600000.0
2008-01-01 20:15:00,0.99666,0.99667,0.99467,0.99467,90100000.0
2008-01-01 20:20:00,0.99478,0.99478,0.9928,0.9933,90400000.0
2008-01-01 20:25:00,0.99345,0.99368,0.99291,0.99338,96300000.0
2008-01-01 20:30:00,0.99365,0.9938,0.99309,0.99347,92800000.0
2008-01-01 20:35:00,0.99384,0.994,0.99348,0.99377,70700000.0
2008-01-01 20:40:00,0.99372,0.99404,0.99352,0.99372,93400000.0
2008-01-01 20:45:00,0.99385,0.99414,0.99359,0.99405,88800000.0
2008-01-01 20:50:00,0.99378,0.99395,0.99336,0.99364,68900000.0
2008-01-01 20:55:00,0.99336,0.99371,0.99285,0.99371,77600000.0
2008-01-01 21:00:00,0.99263,0.99354,0.99252,0.99329,88200000.0
2008-01-01 21:05:00,0.99352,0.99353,0.9929,0.9929,101600000.0
2008-01-01 21:10:00,0.99299,0.99401,0.9924,0.99342,59600000.0
2008-01-01 21:15:00,0.99355,0.99376,0.9929,0.99351,153100000.0
2008-01-01 21:20:00,0.99365,0.99378,0.99295,0.99327,133900000.0
2008-01-01 21:25:00,0.99336,0.99344,0.99296,0.99337,56000000.0
2008-01-01 21:30:00,0.99352,0.99371,0.9932,0.99344,91600000.0
2008-01-01 21:35:00,0.99351,0.99404,0.99316,0.99372,116400000.0
2008-01-01 21:40:00,0.99385,0.99392,0.99347,0.99388,141500000.0
2008-01-01 21:45:00,0.9935,0.99391,0.99277,0.9932,88600000.0
2008-01-01 21:50:00,0.99286,0.99336,0.99265,0.99306,95600000.0
2008-01-01 21:55:00,0.99273,0.99348,0.99273,0.9933,78400000.0
2008-01-01 22:00:00,0.99323,0.99346,0.99214,0.99221,83500000.0
2008-01-01 22:05:00,0.99235,0.99251,0.99192,0.99208,94200000.0
2008-01-01 22:10:00,0.99255,0.99263,0.9922,0.99249,70500000.0
2008-01-01 22:15:00,0.9925,0.99268,0.99195,0.99216,105400000.0
2008-01-01 22:20:00,0.99238,0.99238,0.99094,0.99145,60200000.0
2008-01-01 22:25:00,0.99113,0.99154,0.991,0.99141,80600000.0
2008-01-01 22:30:00,0.99145,0.99164,0.9912,0.99143,63700000.0
2008-01-01 22:35:00,0.9916,0.99161,0.99106,0.9913,72700000.0
2008-01-01 22:40:00,0.9915,0.9915,0.99088,0.99122,102300000.0
2008-01-01 22:45:00,0.99133,0.99146,0.99083,0.99122,88700000.0
2008-01-01 22:50:00,0.99128,0.99165,0.9911,0.99135,103300000.0
2008-01-01 22:55:00,0.99126,0.99144,0.99088,0.99115,83500000.0
2008-01-01 23:00:00,0.99158,0.99181,0.99112,0.99112,133800000.0
2008-01-01 23:05:00,0.99157,0.99163,0.99113,0.99148,77100000.0
2008-01-01 23:10:00,0.99168,0.99182,0.99136,0.9916,101100000.0
2008-01-01 23:15:00,0.99149,0.99195,0.99125,0.99173,118400000.0
2008-01-01 23:20:00,0.99167,0.99202,0.9914,0.99177,84600000.0
2008-01-01 23:25:00,0.992,0.99224,0.99146,0.99191,50400000.0
2008-01-01 23:30:00,0.99195,0.99224,0.9915,0.99175,99700000.0
2008-01-01 23:35:00,0.99171,0.99206,0.9915,0.99176,90700000.0
2008-01-01 23:40:00,0.99205,0.99217,0.9916,0.99206,92700000.0
2008-01-01 23:45:00,0.99223,0.9923,0.9918,0.99198,127100000.0
2008-01-01 23:50:00,0.99195,0.99223,0.99161,0.99182,89000000.0
2008-01-01 23:55:00,0.99185,0.99197,0.99143,0.99185,99200000.0
2008-01-02 00:00:00,0.99208,0.99213,0.9916,0.9916,69100000.0
2008-01-02 00:05:00,0.9918,0.99215,0.9915,0.99215,112000000.0
2008-01-02 00:10:00,0.9925,0.99271,0.99201,0.99242,67700000.0
2008-01-02 00:15:00,0.99233,0.99269,0.9922,0.99235,58800000.0
2008-01-02 00:20:00,0.99266,0.99276,0.99206,0.99265,60000000.0
2008-01-02 00:25:00,0.99245,0.99283,0.99245,0.99255,11400000.0
2008-01-02 00:30:00,0.9929,0.9929,0.99211,0.99246,44400000.0
2008-01-02 00:35:00,0.99235,0.9925,0.99187,0.99245,92700000.0
2008-01-02 00:40:00,0.99277,0.99296,0.99237,0.99285,84600000.0
2008-01-02 00:45:00,0.99293,0.99293,0.99238,0.9927,52200000.0
2008-01-02 00:50:00,0.9928,0.9928,0.99206,0.99245,29000000.0
2008-01-02 00:55:00,0.9927,0.9929,0.99233,0.9929,16400000.0
2008-01-02 01:00:00,0.9929,0.99295,0.99247,0.99263,59200000.0
2008-01-02 01:05:00,0.9926,0.99265,0.99233,0.99258,40200000.0
2008-01-02 01:10:00,0.99273,0.99287,0.99255,0.99275,9700000.0
2008-01-02 01:15:00,0.99273,0.99305,0.99215,0.99225,46000000.0
2008-01-02 01:20:00,0.9925,0.993,0.99217,0.99295,41900000.0
2008-01-02 01:25:00,0.9929,0.993,0.9927,0.993,23500000.0
2008-01-02 01:30:00,0.993,0.993,0.99224,0.9927,116700000.0
2008-01-02 01:35:00,0.99215,0.99275,0.99215,0.9927,6000000.0
2008-01-02 01:40:00,0.99236,0.9928,0.99233,0.99266,25100000.0
2008-01-02 01:45:00,0.99265,0.99285,0.99243,0.99285,25600000.0
2008-01-02 01:50:00,0.99238,0.993,0.99227,0.99265,43300000.0
2008-01-02 01:55:00,0.99233,0.9927,0.99225,0.9927,8000000.0
2008-01-02 02:00:00,0.9927,0.9937,0.9927,0.9933,201500000.0
2008-01-02 02:05:00,0.9933,0.9933,0.99305,0.99305,126300000.0
2008-01-02 02:10:00,0.99355,0.9937,0.99302,0.9935,24300000.0
2008-01-02 02:15:00,0.9935,0.9938,0.99307,0.99322,67500000.0
2008-01-02 02:20:00,0.99335,0.99342,0.99263,0.9929,76600000.0
2008-01-02 02:25:00,0.993,0.99353,0.99292,0.99334,94400000.0
2008-01-02 02:30:00,0.99345,0.99345,0.99297,0.99325,75800000.0
2008-01-02 02:35:00,0.9932,0.99325,0.99248,0.99299,119600000.0
2008-01-02 02:40:00,0.99325,0.99325,0.99263,0.99315,100600000.0
2008-01-02 02:45:00,0.99315,0.99355,0.99282,0.99333,23300000.0
2008-01-02 02:50:00,0.99375,0.99375,0.99259,0.99277,152600000.0
2008-01-02 02:55:00,0.99322,0.9936,0.99282,0.9936,45300000.0
2008-01-02 03:00:00,0.9935,0.9936,0.99325,0.9934,24800000.0
2008-01-02 03:05:00,0.99283,0.99335,0.99263,0.99285,239200000.0
2008-01-02 03:10:00,0.99295,0.99305,0.9929,0.99295,64200000.0
2008-01-02 03:15:00,0.99252,0.993,0.9924,0.99285,17300000.0
2008-01-02 03:20:00,0.99285,0.99285,0.9923,0.99245,107700000.0
2008-01-02 03:25:00,0.99245,0.99255,0.99224,0.99255,216500000.0
2008-01-02 03:30:00,0.99178,0.99265,0.99178,0.9921,25400000.0
2008-01-02 03:35:00,0.99177,0.9922,0.9915,0.9922,17200000.0
2008-01-02 03:40:00,0.99215,0.99215,0.9918,0.99215,6400000.0
2008-01-02 03:45:00,0.99177,0.99225,0.99165,0.99195,10200000.0
2008-01-02 03:50:00,0.9918,0.9922,0.99145,0.99215,11600000.0
2008-01-02 03:55:00,0.99215,0.9922,0.99145,0.99205,27200000.0
2008-01-02 04:00:00,0.99215,0.99215,0.99136,0.9915,75400000.0
2008-01-02 04:05:00,0.99175,0.99185,0.99128,0.99143,42600000.0
2008-01-02 04:10:00,0.9914,0.99186,0.99126,0.99166,52100000.0
2008-01-02 04:15:00,0.99176,0.99176,0.991,0.99142,53000000.0
2008-01-02 04:20:00,0.99156,0.99184,0.99133,0.99145,42800000.0
2008-01-02 04:25:00,0.99185,0.99185,0.99119,0.9916,49200000.0
2008-01-02 04:30:00,0.9914,0.992,0.9913,0.99156,216400000.0
2008-01-02 04:35:00,0.99205,0.99205,0.99138,0.99185,60000000.0
2008-01-02 04:40:00,0.9916,0.99175,0.99133,0.99167,14400000.0
2008-01-02 04:45:00,0.99149,0.99166,0.99135,0.99144,25000000.0
2008-01-02 04:50:00,0.99141,0.9918,0.99121,0.99148,32000000.0
2008-01-02 04:55:00,0.99125,0.9918,0.99123,0.9915,97700000.0
2008-01-02 05:00:00,0.9916,0.9916,0.9914,0.9915,73600000.0
2008-01-02 05:05:00,0.99185,0.992,0.99115,0.99145,74400000.0
2008-01-02 05:10:00,0.99122,0.99156,0.99105,0.9915,31000000.0
2008-01-02 05:15:00,0.9915,0.99165,0.99112,0.99165,45400000.0
2008-01-02 05:20:00,0.99155,0.99155,0.99107,0.99148,39100000.0
2008-01-02 05:25:00,0.99143,0.99175,0.99135,0.99175,20000000.0
2008-01-02 05:30:00,0.99185,0.99185,0.99115,0.99126,77800000.0
2008-01-02 05:35:00,0.99135,0.9916,0.99095,0.99105,126000000.0
2008-01-02 05:40:00,0.99095,0.99095,0.99043,0.99043,122700000.0
2008-01-02 05:45:00,0.99045,0.99069,0.99028,0.99065,10000000.0
2008-01-02 05:50:00,0.99065,0.9908,0.99027,0.9908,34700000.0
2008-01-02 05:55:00,0.99075,0.99097,0.99039,0.99056,60900000.0
2008-01-02 06:00:00,0.99069,0.99073,0.99028,0.99073,55900000.0
2008-01-02 06:05:00,0.9907,0.99095,0.99049,0.99061,21800000.0
2008-01-02 06:10:00,0.99073,0.991,0.99065,0.99095,105200000.0
2008-01-02 06:15:00,0.99037,0.99105,0.99037,0.99053,11500000.0
2008-01-02 06:20:00,0.99095,0.991,0.99026,0.99059,12200000.0
2008-01-02 06:25:00,0.9911,0.9911,0.99034,0.991,26200000.0
2008-01-02 06:30:00,0.9905,0.9908,0.99037,0.99043,25100000.0
2008-01-02 06:35:00,0.99065,0.99088,0.99037,0.99046,37600000.0
2008-01-02 06:40:00,0.99075,0.99095,0.99014,0.99037,57400000.0
2008-01-02 06:45:00,0.99065,0.9909,0.99065,0.99075,18700000.0
2008-01-02 06:50:00,0.9903,0.99085,0.99013,0.99023,9000000.0
2008-01-02 06:55:00,0.99085,0.99085,0.9902,0.9907,11300000.0
2008-01-02 07:00:00,0.99075,0.9908,0.99017,0.99035,51400000.0
2008-01-02 07:05:00,0.99052,0.99065,0.99026,0.9906,30800000.0
2008-01-02 07:10:00,0.9906,0.9907,0.98989,0.99024,12200000.0
2008-01-02 07:15:00,0.99035,0.99055,0.9897,0.98975,218300000.0
2008-01-02 07:20:00,0.9897,0.98975,0.98932,0.98942,46600000.0
2008-01-02 07:25:00,0.98975,0.9898,0.98955,0.9898,132700000.0
2008-01-02 07:30:00,0.98965,0.98995,0.98925,0.98985,31700000.0
2008-01-02 07:35:00,0.98939,0.9899,0.98906,0.98949,58100000.0
2008-01-02 07:40:00,0.98965,0.9898,0.98906,0.98932,40900000.0
2008-01-02 07:45:00,0.98923,0.98955,0.98885,0.98905,260000000.0
2008-01-02 07:50:00,0.98905,0.98915,0.98885,0.989,32300000.0
2008-01-02 07:55:00,0.98854,0.98905,0.98844,0.98905,114500000.0
2008-01-02 08:00:00,0.98905,0.98905,0.9885,0.9887,198100000.0
2008-01-02 08:05:00,0.98865,0.9888,0.9886,0.98865,306500001.0
2008-01-02 08:10:00,0.98865,0.98886,0.98825,0.9887,91600000.0
2008-01-02 08:15:00,0.98885,0.98895,0.98875,0.98875,24000000.0
2008-01-02 08:20:00,0.98855,0.9889,0.98842,0.9887,51000000.0
2008-01-02 08:25:00,0.9888,0.98895,0.98816,0.98865,114800000.0
2008-01-02 08:30:00,0.9886,0.9887,0.98813,0.9886,84800000.0
2008-01-02 08:35:00,0.9886,0.98915,0.9886,0.98915,178400000.0
2008-01-02 08:40:00,0.9891,0.98945,0.98905,0.98915,103200003.0
2008-01-02 08:45:00,0.98852,0.98955,0.98834,0.98955,134100000.0
2008-01-02 08:50:00,0.98955,0.99015,0.98945,0.99015,37200000.0
2008-01-02 08:55:00,0.99015,0.99055,0.9899,0.99035,101900000.0
2008-01-02 09:00:00,0.99035,0.99065,0.99015,0.99045,70563374.0
2008-01-02 09:05:00,0.99045,0.9911,0.99025,0.99065,203341186.0
2008-01-02 09:10:00,0.9907,0.9907,0.99065,0.9907,35100000.0
2008-01-02 09:15:00,0.9907,0.9925,0.9907,0.9923,100700000.0
2008-01-02 09:20:00,0.9923,0.993,0.99185,0.99195,627300000.0
2008-01-02 09:25:00,0.9919,0.99195,0.99095,0.99105,408100000.0
2008-01-02 09:30:00,0.99105,0.99125,0.99076,0.99107,216500000.0
2008-01-02 09:35:00,0.99135,0.99145,0.99082,0.99145,210000000.0
2008-01-02 09:40:00,0.9913,0.9915,0.9912,0.9913,149700000.0
2008-01-02 09:45:00,0.99145,0.99175,0.9909,0.99175,396000000.0
2008-01-02 09:50:00,0.99175,0.99275,0.9916,0.99215,576600001.0
2008-01-02 09:55:00,0.99215,0.9927,0.99215,0.99245,766599997.0
2008-01-02 10:00:00,0.9925,0.9925,0.9913,0.99175,1159100001.0
2008-01-02 10:05:00,0.99175,0.99205,0.9912,0.9912,747900000.0
2008-01-02 10:10:00,0.9912,0.9912,0.9897,0.99035,1026500000.0
2008-01-02 10:15:00,0.9903,0.9909,0.9903,0.99085,358700000.0
2008-01-02 10:20:00,0.9908,0.9909,0.98999,0.99015,98900000.0
2008-01-02 10:25:00,0.99,0.99055,0.98993,0.99028,151700000.0
2008-01-02 10:30:00,0.99085,0.99085,0.98962,0.9898,382200001.0
2008-01-02 10:35:00,0.9898,0.9905,0.9895,0.9895,1932499968.0
2008-01-02 10:40:00,0.9898,0.9898,0.9886,0.9889,663099997.0
2008-01-02 10:45:00,0.9889,0.9893,0.98825,0.9884,582849999.0
2008-01-02 10:50:00,0.9884,0.9894,0.9884,0.98915,725000000.0
2008-01-02 10:55:00,0.98915,0.9892,0.98854,0.9891,364800000.0
2008-01-02 11:00:00,0.9891,0.9892,0.9889,0.9889,396500001.0
2008-01-02 11:05:00,0.9889,0.989,0.98765,0.9881,1040599997.0
2008-01-02 11:10:00,0.98815,0.9887,0.9881,0.9883,400800000.0
2008-01-02 11:15:00,0.9885,0.9889,0.9882,0.98875,378900000.0
2008-01-02 11:20:00,0.9888,0.98885,0.98865,0.9887,187300000.0
2008-01-02 11:25:00,0.9887,0.9892,0.9887,0.9892,302500000.0
2008-01-02 11:30:00,0.9892,0.9893,0.98805,0.98845,501200000.0
2008-01-02 11:35:00,0.98845,0.98885,0.98835,0.9888,238300000.0
2008-01-02 11:40:00,0.9885,0.9886,0.9878,0.988,469499999.0
2008-01-02 11:45:00,0.9878,0.988,0.98765,0.9878,208421455.0
2008-01-02 11:50:00,0.9878,0.988,0.9873,0.9873,593110177.0
2008-01-02 11:55:00,0.9873,0.9873,0.98695,0.98715,585700002.0
2008-01-02 12:00:00,0.9872,0.9873,0.9868,0.9873,663000000.0
2008-01-02 12:05:00,0.9873,0.9876,0.9869,0.9869,442900000.0
2008-01-02 12:10:00,0.9869,0.98695,0.9865,0.98665,793700008.0
2008-01-02 12:15:00,0.98665,0.9868,0.9862,0.98625,275800000.0
2008-01-02 12:20:00,0.9863,0.9868,0.9863,0.9863,277800000.0
2008-01-02 12:25:00,0.9863,0.9865,0.9861,0.9863,392400000.0
2008-01-02 12:30:00,0.9862,0.9865,0.98615,0.98615,170400000.0
2008-01-02 12:35:00,0.9862,0.98635,0.98605,0.9863,145200000.0
2008-01-02 12:40:00,0.9863,0.9869,0.9861,0.98665,293600001.0
2008-01-02 12:45:00,0.98665,0.987,0.98625,0.9865,676899998.0
2008-01-02 12:50:00,0.9865,0.987,0.9865,0.98695,198499999.0
2008-01-02 12:55:00,0.98695,0.98705,0.9867,0.98685,158400000.0
2008-01-02 13:00:00,0.98685,0.98715,0.98655,0.9868,475700002.0
2008-01-02 13:05:00,0.9871,0.98715,0.98695,0.98715,201500000.0
2008-01-02 13:10:00,0.98715,0.9872,0.987,0.98715,261600000.0
2008-01-02 13:15:00,0.9871,0.98895,0.9871,0.98885,1096700007.0
2008-01-02 13:20:00,0.9889,0.98895,0.9884,0.98855,525300000.0
2008-01-02 13:25:00,0.98865,0.98865,0.9883,0.98845,399200000.0
2008-01-02 13:30:00,0.9884,0.9886,0.98787,0.98788,150000000.0
2008-01-02 13:35:00,0.98792,0.9885,0.98771,0.98845,29700000.0
2008-01-02 13:40:00,0.98845,0.98865,0.9883,0.9886,47900000.0
2008-01-02 13:45:00,0.9885,0.9889,0.9884,0.9887,378000002.0
2008-01-02 13:50:00,0.9887,0.9887,0.98779,0.98802,193500001.0
2008-01-02 13:55:00,0.98817,0.9886,0.98779,0.98795,237900000.0
2008-01-02 14:00:00,0.9879,0.9883,0.9879,0.9882,242399999.0
2008-01-02 14:05:00,0.9882,0.9883,0.98771,0.9883,65500000.0
2008-01-02 14:10:00,0.9883,0.9883,0.98805,0.98815,563500000.0
2008-01-02 14:15:00,0.98815,0.98825,0.9878,0.988,542600000.0
2008-01-02 14:20:00,0.9881,0.9885,0.988,0.9883,497700000.0
2008-01-02 14:25:00,0.9883,0.98835,0.9881,0.9883,917900006.0
2008-01-02 14:30:00,0.9883,0.98845,0.98805,0.9882,289900000.0
2008-01-02 14:35:00,0.9882,0.9888,0.9882,0.9887,429400000.0
2008-01-02 14:40:00,0.9887,0.9892,0.9887,0.989,291100000.0
2008-01-02 14:45:00,0.989,0.9893,0.9889,0.9892,282699998.0
2008-01-02 14:50:00,0.9892,0.98925,0.98867,0.9891,85800000.0
2008-01-02 14:55:00,0.9891,0.9893,0.98845,0.98845,852299998.0
2008-01-02 15:00:00,0.98845,0.9887,0.98815,0.98815,730399999.0
2008-01-02 15:05:00,0.9881,0.9882,0.98805,0.9882,944500000.0
2008-01-02 15:10:00,0.9882,0.98835,0.98815,0.98815,809200000.0
2008-01-02 15:15:00,0.9882,0.9886,0.9882,0.9883,944800000.0
2008-01-02 15:20:00,0.9883,0.98845,0.98725,0.9876,1244900001.0
2008-01-02 15:25:00,0.9876,0.988,0.9872,0.98735,1342900000.0
2008-01-02 15:30:00,0.98735,0.98755,0.98715,0.9872,241600000.0
2008-01-02 15:35:00,0.98725,0.9876,0.98725,0.98755,424100000.0
2008-01-02 15:40:00,0.9875,0.98785,0.9875,0.9877,411200000.0
2008-01-02 15:45:00,0.9877,0.9883,0.98765,0.9882,590299999.0
2008-01-02 15:50:00,0.98825,0.9883,0.98805,0.98815,1100000000.0
2008-01-02 15:55:00,0.98815,0.98945,0.98805,0.9894,778700000.0
2008-01-02 16:00:00,0.9894,0.9905,0.9893,0.9896,1372799999.0
2008-01-02 16:05:00,0.9896,0.9905,0.9895,0.99045,1605399999.0
2008-01-02 16:10:00,0.9905,0.99095,0.99015,0.99015,1640065001.0
2008-01-02 16:15:00,0.99015,0.99035,0.9898,0.99,937600000.0
2008-01-02 16:20:00,0.98995,0.9925,0.98985,0.992,1332400000.0
2008-01-02 16:25:00,0.9919,0.99295,0.99165,0.9928,2268300003.0
2008-01-02 16:30:00,0.99275,0.9929,0.9916,0.9916,2123700000.0
2008-01-02 16:35:00,0.9916,0.9928,0.99155,0.9924,1362100000.0
2008-01-02 16:40:00,0.9922,0.9924,0.99075,0.99075,1788443136.0
2008-01-02 16:45:00,0.99075,0.9914,0.9907,0.99105,2623100014.0
2008-01-02 16:50:00,0.99105,0.9914,0.9907,0.9912,2848800003.0
2008-01-02 16:55:00,0.9911,0.99125,0.99,0.9909,2778699996.0
2008-01-02 17:00:00,0.9909,0.9921,0.9905,0.99075,3261750003.0
2008-01-02 17:05:00,0.99075,0.9912,0.9899,0.9901,4528500006.0
2008-01-02 17:10:00,0.9901,0.9907,0.9901,0.9907,3635500003.0
2008-01-02 17:15:00,0.9907,0.9918,0.9906,0.99125,1714100000.0
2008-01-02 17:20:00,0.99125,0.9915,0.99095,0.9911,1218500000.0
2008-01-02 17:25:00,0.9911,0.9919,0.991,0.9917,1394700002.0
2008-01-02 17:30:00,0.9917,0.9919,0.99085,0.99115,1261600000.0
2008-01-02 17:35:00,0.99115,0.9919,0.99115,0.9918,1685000000.0
2008-01-02 17:40:00,0.99175,0.9928,0.99175,0.99245,1597400001.0
2008-01-02 17:45:00,0.99245,0.9951,0.9924,0.9942,3726799999.0
2008-01-02 17:50:00,0.9942,0.9963,0.99405,0.9962,4062699997.0
2008-01-02 17:55:00,0.9962,0.9971,0.9951,0.9957,2731002801.0
2008-01-02 18:00:00,0.9957,0.9959,0.99465,0.9954,3365600007.0
2008-01-02 18:05:00,0.9955,0.9956,0.9945,0.9946,2586200001.0
2008-01-02 18:10:00,0.9946,0.9946,0.994,0.9946,2291600006.0
2008-01-02 18:15:00,0.9946,0.996,0.9945,0.9957,4277200012.0
2008-01-02 18:20:00,0.9957,0.9965,0.9954,0.9962,2554899994.0
2008-01-02 18:25:00,0.9962,0.9963,0.9951,0.9952,2150299989.0
2008-01-02 18:30:00,0.9952,0.9953,0.9945,0.99505,2176900001.0
2008-01-02 18:35:00,0.99505,0.9952,0.9947,0.9948,1805200004.0
2008-01-02 18:40:00,0.9948,0.9948,0.9942,0.9944,1691699993.0
2008-01-02 18:45:00,0.9944,0.9946,0.99355,0.99375,1728300003.0
2008-01-02 18:50:00,0.99375,0.99395,0.99185,0.99275,2559999996.0
2008-01-02 18:55:00,0.99275,0.9936,0.9921,0.9921,4683899986.0
2008-01-02 19:00:00,0.9921,0.9932,0.9921,0.99305,2593999995.0
2008-01-02 19:05:00,0.9931,0.9931,0.9923,0.9924,2486300028.0
2008-01-02 19:10:00,0.9924,0.9928,0.99205,0.9922,3131899979.0
2008-01-02 19:15:00,0.9922,0.993,0.99195,0.9927,2432099989.0
2008-01-02 19:20:00,0.9927,0.9929,0.992,0.9921,2923300006.0
2008-01-02 19:25:00,0.992,0.9924,0.9915,0.9923,2891500012.0
2008-01-02 19:30:00,0.9923,0.9923,0.9915,0.9915,2835600013.0
2008-01-02 19:35:00,0.9915,0.9916,0.991,0.9911,2049999996.0
2008-01-02 19:40:00,0.991,0.99115,0.9897,0.9897,3225300013.0
2008-01-02 19:45:00,0.9897,0.9902,0.9896,0.99015,3172900012.0
2008-01-02 19:50:00,0.9901,0.9908,0.9901,0.9908,1147000000.0
2008-01-02 19:55:00,0.9908,0.9909,0.9904,0.9904,1350800006.0
2008-01-02 20:00:00,0.9904,0.9905,0.9902,0.9904,2949900000.0
2008-01-02 20:05:00,0.9904,0.9908,0.9903,0.9906,1918999997.0
2008-01-02 20:10:00,0.9909,0.9911,0.99055,0.991,1411699993.0
2008-01-02 20:15:00,0.991,0.9911,0.99052,0.9911,681799998.0
2008-01-02 20:20:00,0.9911,0.9911,0.99065,0.9907,1361399996.0
2008-01-02 20:25:00,0.9907,0.9908,0.9904,0.9904,762000000.0
2008-01-02 20:30:00,0.9904,0.9904,0.9899,0.9903,460700006.0
2008-01-02 20:35:00,0.9904,0.9905,0.9901,0.99025,1435400010.0
2008-01-02 20:40:00,0.9902,0.9905,0.99005,0.9901,1717099991.0
2008-01-02 20:45:00,0.9901,0.9901,0.98915,0.98925,1725000005.0
2008-01-02 20:50:00,0.98925,0.9894,0.9887,0.98905,1290400001.0
2008-01-02 20:55:00,0.98905,0.9893,0.98885,0.9892,872900004.0
2008-01-02 21:00:00,0.9892,0.9902,0.9886,0.9899,2098499996.0
2008-01-02 21:05:00,0.9899,0.99,0.9896,0.9897,726700001.0
2008-01-02 21:10:00,0.9897,0.9898,0.9893,0.9894,1363145566.0
2008-01-02 21:15:00,0.9894,0.9905,0.9894,0.99035,1446700004.0
2008-01-02 21:20:00,0.99035,0.9905,0.99,0.9903,1706599987.0
2008-01-02 21:25:00,0.9903,0.9906,0.98985,0.98985,921100000.0
2008-01-02 21:30:00,0.9899,0.99,0.9898,0.99,566300000.0
2008-01-02 21:35:00,0.99,0.9903,0.98975,0.99015,969300002.0
2008-01-02 21:40:00,0.99,0.9902,0.99,0.9901,694800000.0
2008-01-02 21:45:00,0.9901,0.99035,0.99005,0.9902,566500000.0
2008-01-02 21:50:00,0.9902,0.9904,0.9901,0.9903,394500000.0
2008-01-02 21:55:00,0.9903,0.9906,0.99025,0.99035,1162300000.0
2008-01-02 22:00:00,0.99035,0.9912,0.99035,0.9911,869049998.0
2008-01-02 22:05:00,0.9911,0.9917,0.9907,0.9915,719299999.0
2008-01-02 22:10:00,0.9915,0.9924,0.9913,0.9924,1109600004.0
2008-01-02 22:15:00,0.9924,0.9924,0.992,0.99205,325100000.0
2008-01-02 22:20:00,0.99205,0.9924,0.99172,0.9921,682200007.0
2008-01-02 22:25:00,0.9922,0.9924,0.992,0.9921,523399996.0
2008-01-02 22:30:00,0.9922,0.9924,0.99181,0.9923,117200000.0
2008-01-02 22:35:00,0.9923,0.9927,0.9921,0.9924,382599999.0
2008-01-02 22:40:00,0.9924,0.9927,0.9923,0.9925,229200000.0
2008-01-02 22:45:00,0.9925,0.9925,0.9922,0.9925,256229572.0
2008-01-02 22:50:00,0.9925,0.9925,0.99184,0.9925,23000000.0
2008-01-02 22:55:00,0.99191,0.9928,0.99188,0.9926,984571114.0
2008-01-02 23:00:00,0.9926,0.9932,0.9925,0.9928,570400000.0
2008-01-02 23:05:00,0.9928,0.9934,0.9926,0.9932,695800002.0
2008-01-02 23:10:00,0.9932,0.9934,0.9928,0.9932,925200000.0
2008-01-02 23:15:00,0.9931,0.9939,0.99285,0.9933,1144100000.0
2008-01-02 23:20:00,0.99325,0.9943,0.99325,0.9936,1602300004.0
2008-01-02 23:25:00,0.9935,0.9936,0.9933,0.99345,219200000.0
2008-01-02 23:30:00,0.99345,0.99385,0.99305,0.99327,305300000.0
2008-01-02 23:35:00,0.9938,0.9938,0.9936,0.9937,464700000.0
2008-01-02 23:40:00,0.9934,0.9937,0.9931,0.9931,295900000.0
2008-01-02 23:45:00,0.9932,0.9932,0.9927,0.9927,863899999.0
2008-01-02 23:50:00,0.9927,0.9934,0.9926,0.9934,788300000.0
2008-01-02 23:55:00,0.9934,0.9934,0.9927,0.99329,194700000.0
2008-01-03 00:00:00,0.9935,0.9936,0.993,0.9932,830000000.0
2008-01-03 00:05:00,0.9931,0.9933,0.9918,0.992,490500000.0
2008-01-03 00:10:00,0.9919,0.9924,0.99164,0.992,255800000.0
2008-01-03 00:15:00,0.992,0.9931,0.992,0.9931,104800000.0
2008-01-03 00:20:00,0.99285,0.994,0.99285,0.994,52200000.0
2008-01-03 00:25:00,0.994,0.9953,0.99372,0.9952,284900000.0
2008-01-03 00:30:00,0.9945,0.9949,0.99415,0.9945,184700000.0
2008-01-03 00:35:00,0.9945,0.9945,0.9938,0.99419,10400000.0
2008-01-03 00:40:00,0.9938,0.99455,0.9924,0.9942,349500000.0
2008-01-03 00:45:00,0.99395,0.9942,0.99375,0.99375,53300000.0
2008-01-03 00:50:00,0.99375,0.994,0.99305,0.99339,31900000.0
2008-01-03 00:55:00,0.99327,0.994,0.99311,0.9935,140200000.0
2008-01-03 01:00:00,0.9935,0.9941,0.99316,0.99316,410600000.0
2008-01-03 01:05:00,0.99304,0.9935,0.99275,0.99275,131000001.0
2008-01-03 01:10:00,0.99305,0.99305,0.9921,0.9921,147300000.0
2008-01-03 01:15:00,0.9921,0.9922,0.9918,0.9921,384900000.0
2008-01-03 01:20:00,0.9921,0.9923,0.9921,0.9923,540500015.0
2008-01-03 01:25:00,0.9923,0.9925,0.9923,0.9925,38900000.0
2008-01-03 01:30:00,0.9925,0.9927,0.99197,0.9927,53700000.0
2008-01-03 01:35:00,0.9927,0.9933,0.9925,0.9933,284700004.0
2008-01-03 01:40:00,0.9933,0.9936,0.99298,0.9936,203900000.0
2008-01-03 01:45:00,0.9936,0.99385,0.99345,0.9937,763600000.0
2008-01-03 01:50:00,0.9937,0.99385,0.99315,0.9938,45600000.0
2008-01-03 01:55:00,0.99385,0.9943,0.99365,0.9943,284600000.0
2008-01-03 02:00:00,0.9943,0.9943,0.99395,0.9941,441900000.0
2008-01-03 02:05:00,0.9941,0.99415,0.99332,0.99385,304500000.0
2008-01-03 02:10:00,0.994,0.994,0.99319,0.99348,55400000.0
2008-01-03 02:15:00,0.994,0.994,0.99335,0.99365,144600000.0
2008-01-03 02:20:00,0.99365,0.9937,0.99345,0.9936,193300000.0
2008-01-03 02:25:00,0.9936,0.9936,0.993,0.99325,140400000.0
2008-01-03 02:30:00,0.99355,0.99355,0.99297,0.9934,113900000.0
2008-01-03 02:35:00,0.99317,0.9936,0.99308,0.99308,166300000.0
2008-01-03 02:40:00,0.9932,0.9936,0.99309,0.9936,183900000.0
2008-01-03 02:45:00,0.9936,0.99375,0.9935,0.99375,80600000.0
2008-01-03 02:50:00,0.99375,0.99375,0.99318,0.99357,54700000.0
2008-01-03 02:55:00,0.99345,0.99395,0.99323,0.9936,149400001.0
2008-01-03 03:00:00,0.9938,0.99395,0.9935,0.99395,132100000.0
2008-01-03 03:05:00,0.9938,0.994,0.9936,0.994,490200000.0
2008-01-03 03:10:00,0.994,0.9947,0.994,0.9944,569899999.0
2008-01-03 03:15:00,0.9944,0.99485,0.99406,0.9946,89800000.0
2008-01-03 03:20:00,0.9946,0.9946,0.99384,0.99419,62100000.0
2008-01-03 03:25:00,0.99403,0.99448,0.99384,0.99431,93900000.0
2008-01-03 03:30:00,0.99441,0.9945,0.99387,0.99435,66900000.0
2008-01-03 03:35:00,0.99435,0.99435,0.99375,0.99395,272500000.0
2008-01-03 03:40:00,0.9938,0.9942,0.99357,0.99369,86900000.0
2008-01-03 03:45:00,0.99382,0.99415,0.99365,0.99405,41700000.0
2008-01-03 03:50:00,0.9941,0.9941,0.99362,0.99395,27500000.0
2008-01-03 03:55:00,0.99395,0.99398,0.99358,0.99395,43700000.0
2008-01-03 04:00:00,0.99391,0.9941,0.9935,0.99377,202700000.0
2008-01-03 04:05:00,0.99376,0.9942,0.99376,0.9942,153900000.0
2008-01-03 04:10:00,0.99415,0.9944,0.99372,0.99385,24100000.0
2008-01-03 04:15:00,0.9941,0.9943,0.99355,0.99402,59000000.0
2008-01-03 04:20:00,0.99377,0.9943,0.99362,0.99405,81800000.0
2008-01-03 04:25:00,0.99405,0.9943,0.99371,0.9941,133600000.0
2008-01-03 04:30:00,0.9941,0.9943,0.994,0.9943,113400000.0
2008-01-03 04:35:00,0.99382,0.9943,0.99382,0.9943,63300000.0
2008-01-03 04:40:00,0.9943,0.9943,0.99364,0.994,61400000.0
2008-01-03 04:45:00,0.994,0.9943,0.994,0.9943,59900000.0
2008-01-03 04:50:00,0.9943,0.9943,0.9943,0.9943,36900000.0
2008-01-03 04:55:00,0.99382,0.9943,0.99368,0.9943,45600000.0
2008-01-03 05:00:00,0.9942,0.9943,0.99374,0.99391,12300000.0
2008-01-03 05:05:00,0.99376,0.9943,0.99375,0.99385,171300000.0
2008-01-03 05:10:00,0.99415,0.9943,0.9941,0.99415,184300000.0
2008-01-03 05:15:00,0.99415,0.9942,0.99359,0.994,95200000.0
2008-01-03 05:20:00,0.9939,0.99405,0.99337,0.994,94600000.0
2008-01-03 05:25:00,0.99343,0.994,0.99342,0.9939,120900000.0
2008-01-03 05:30:00,0.9939,0.994,0.99352,0.99367,244700000.0
2008-01-03 05:35:00,0.994,0.994,0.99314,0.99359,267500000.0
2008-01-03 05:40:00,0.99346,0.994,0.99332,0.994,131500000.0
2008-01-03 05:45:00,0.994,0.994,0.99324,0.99348,161400000.0
2008-01-03 05:50:00,0.99334,0.994,0.99333,0.99385,104100000.0
2008-01-03 05:55:00,0.99385,0.9941,0.9938,0.99385,171400000.0
2008-01-03 06:00:00,0.9939,0.9941,0.99385,0.9941,70700000.0
2008-01-03 06:05:00,0.994,0.99425,0.99385,0.9942,185200000.0
2008-01-03 06:10:00,0.9941,0.9943,0.99345,0.994,290800000.0
2008-01-03 06:15:00,0.9939,0.9945,0.99328,0.9945,102200000.0
2008-01-03 06:20:00,0.9945,0.9951,0.9944,0.99495,227400000.0
2008-01-03 06:25:00,0.99495,0.99495,0.9944,0.9947,573800000.0
2008-01-03 06:30:00,0.9947,0.9948,0.9944,0.99455,252100000.0
2008-01-03 06:35:00,0.9946,0.9946,0.9943,0.99445,81300000.0
2008-01-03 06:40:00,0.9945,0.9945,0.99413,0.99419,17200000.0
2008-01-03 06:45:00,0.9945,0.9946,0.9943,0.9945,61500000.0
2008-01-03 06:50:00,0.9945,0.9946,0.99413,0.99423,134100000.0
2008-01-03 06:55:00,0.9946,0.9946,0.99413,0.9944,38800000.0
2008-01-03 07:00:00,0.99455,0.99455,0.9933,0.99393,204600000.0
2008-01-03 07:05:00,0.99352,0.9944,0.99352,0.99405,79400000.0
2008-01-03 07:10:00,0.99349,0.9943,0.99328,0.99386,98800000.0
2008-01-03 07:15:00,0.99365,0.9943,0.99342,0.9939,219200000.0
2008-01-03 07:20:00,0.9939,0.994,0.9939,0.994,65100000.0
2008-01-03 07:25:00,0.99395,0.9943,0.99355,0.994,243300000.0
2008-01-03 07:30:00,0.994,0.9945,0.9939,0.9943,216900000.0
2008-01-03 07:35:00,0.9945,0.9945,0.9941,0.9941,219500000.0
2008-01-03 07:40:00,0.9941,0.9942,0.9941,0.9942,135100000.0
2008-01-03 07:45:00,0.9942,0.9944,0.9941,0.9941,202100000.0
2008-01-03 07:50:00,0.9942,0.9942,0.99362,0.99395,130200000.0
2008-01-03 07:55:00,0.99379,0.9942,0.99377,0.994,56200000.0
2008-01-03 08:00:00,0.99347,0.9942,0.99347,0.99392,69400000.0
2008-01-03 08:05:00,0.9941,0.9941,0.9938,0.9938,491600007.0
2008-01-03 08:10:00,0.9938,0.9939,0.99365,0.9938,258700000.0
2008-01-03 08:15:00,0.9938,0.9938,0.99365,0.99375,62800000.0
2008-01-03 08:20:00,0.99365,0.9938,0.9936,0.9936,81600000.0
2008-01-03 08:25:00,0.9938,0.9939,0.99333,0.99343,247300000.0
2008-01-03 08:30:00,0.99375,0.99395,0.99375,0.9938,298399999.0
2008-01-03 08:35:00,0.9939,0.99395,0.9938,0.99385,55100000.0
2008-01-03 08:40:00,0.9938,0.9941,0.9937,0.9938,526200000.0
2008-01-03 08:45:00,0.9938,0.9946,0.9938,0.9945,447300000.0
2008-01-03 08:50:00,0.9944,0.9947,0.99435,0.9944,227200000.0
2008-01-03 08:55:00,0.9944,0.9945,0.99349,0.99349,172100000.0
2008-01-03 09:00:00,0.9939,0.9941,0.99355,0.9941,160200000.0
2008-01-03 09:05:00,0.99405,0.9941,0.99395,0.99395,202800002.0
2008-01-03 09:10:00,0.994,0.994,0.99355,0.9938,352000000.0
2008-01-03 09:15:00,0.9938,0.9939,0.9937,0.9938,263100000.0
2008-01-03 09:20:00,0.9938,0.9938,0.9934,0.9935,449094408.0
2008-01-03 09:25:00,0.9935,0.9935,0.99289,0.9934,200159832.0
2008-01-03 09:30:00,0.9934,0.9935,0.99325,0.9933,630200007.0
2008-01-03 09:35:00,0.9935,0.99375,0.99345,0.99345,64900000.0
2008-01-03 09:40:00,0.9934,0.99345,0.99325,0.99325,105700000.0
2008-01-03 09:45:00,0.99325,0.99325,0.99224,0.99224,192500000.0
2008-01-03 09:50:00,0.99263,0.9932,0.99236,0.99293,109200000.0
2008-01-03 09:55:00,0.99325,0.99385,0.99325,0.99365,260300000.0
2008-01-03 10:00:00,0.9937,0.99375,0.99325,0.99365,843299997.0
2008-01-03 10:05:00,0.99365,0.99385,0.99355,0.99375,167300000.0
2008-01-03 10:10:00,0.99375,0.99395,0.99365,0.99395,491700000.0
2008-01-03 10:15:00,0.99395,0.994,0.99315,0.99315,555299997.0
2008-01-03 10:20:00,0.99315,0.9933,0.9926,0.99275,608499999.0
2008-01-03 10:25:00,0.9928,0.99345,0.9928,0.99315,896000000.0
2008-01-03 10:30:00,0.99266,0.99435,0.99266,0.9942,387085640.0
2008-01-03 10:35:00,0.99425,0.99555,0.9941,0.9953,562698104.0
2008-01-03 10:40:00,0.9953,0.9953,0.99395,0.99405,536599996.0
2008-01-03 10:45:00,0.99405,0.9944,0.9938,0.9944,147400000.0
2008-01-03 10:50:00,0.99435,0.9944,0.9942,0.9943,409399997.0
2008-01-03 10:55:00,0.9943,0.9943,0.99395,0.99405,147100000.0
2008-01-03 11:00:00,0.99405,0.9941,0.99323,0.9937,179000000.0
2008-01-03 11:05:00,0.9937,0.9937,0.9928,0.99325,393100000.0
2008-01-03 11:10:00,0.99325,0.9934,0.99205,0.99215,481800000.0
2008-01-03 11:15:00,0.99215,0.99305,0.99165,0.9921,352100000.0
2008-01-03 11:20:00,0.9921,0.99265,0.9921,0.99265,183500000.0
2008-01-03 11:25:00,0.99265,0.99275,0.99255,0.99275,128366796.0
2008-01-03 11:30:00,0.99275,0.9931,0.99204,0.99285,69653820.0
2008-01-03 11:35:00,0.99285,0.99325,0.9928,0.99315,180400000.0
2008-01-03 11:40:00,0.99315,0.99345,0.993,0.9932,340400000.0
2008-01-03 11:45:00,0.9932,0.99345,0.99295,0.99305,189000000.0
2008-01-03 11:50:00,0.99315,0.9932,0.99275,0.99275,161358016.0
2008-01-03 11:55:00,0.99275,0.9934,0.99245,0.9933,240865268.0
2008-01-03 12:00:00,0.9933,0.9934,0.99285,0.99295,90950000.0
2008-01-03 12:05:00,0.99295,0.993,0.99275,0.9929,80900000.0
2008-01-03 12:10:00,0.9929,0.9929,0.99265,0.99285,220500000.0
2008-01-03 12:15:00,0.99285,0.99285,0.99205,0.9925,119700000.0
2008-01-03 12:20:00,0.99255,0.99295,0.99205,0.99295,173200000.0
2008-01-03 12:25:00,0.99295,0.99345,0.99265,0.9929,262650000.0
2008-01-03 12:30:00,0.9929,0.99315,0.9927,0.99285,94300000.0
2008-01-03 12:35:00,0.99275,0.99335,0.99255,0.99315,167200000.0
2008-01-03 12:40:00,0.99315,0.99345,0.99315,0.99335,113000000.0
2008-01-03 12:45:00,0.99335,0.99355,0.9927,0.99355,157802000.0
2008-01-03 12:50:00,0.99355,0.99355,0.993,0.99345,227200000.0
2008-01-03 12:55:00,0.99345,0.99355,0.99285,0.99355,21200000.0
2008-01-03 13:00:00,0.99355,0.99485,0.99325,0.99435,404800000.0
2008-01-03 13:05:00,0.99435,0.99445,0.99395,0.9944,230000000.0
2008-01-03 13:10:00,0.9945,0.99465,0.994,0.9944,289400001.0
2008-01-03 13:15:00,0.99445,0.99475,0.99399,0.99455,87500000.0
2008-01-03 13:20:00,0.99455,0.99535,0.9945,0.9952,379900001.0
2008-01-03 13:25:00,0.99525,0.99655,0.995,0.99655,304699999.0
2008-01-03 13:30:00,0.99655,0.99655,0.99575,0.9958,390400000.0
2008-01-03 13:35:00,0.99565,0.9958,0.99525,0.9953,396000000.0
2008-01-03 13:40:00,0.9953,0.9956,0.99525,0.9954,286100000.0
2008-01-03 13:45:00,0.9954,0.996,0.9953,0.9959,623099996.0
2008-01-03 13:50:00,0.99575,0.99595,0.9956,0.99575,168300000.0
2008-01-03 13:55:00,0.99575,0.99585,0.99555,0.99575,198800000.0
2008-01-03 14:00:00,0.9957,0.99575,0.9941,0.9944,510000000.0
2008-01-03 14:05:00,0.99435,0.995,0.99405,0.9946,329600000.0
2008-01-03 14:10:00,0.99465,0.99485,0.99405,0.9942,264000000.0
2008-01-03 14:15:00,0.99415,0.9942,0.9938,0.99395,169200000.0
2008-01-03 14:20:00,0.99395,0.9941,0.99385,0.99405,136700000.0
2008-01-03 14:25:00,0.99405,0.99485,0.99395,0.99475,308699997.0
2008-01-03 14:30:00,0.9946,0.9946,0.9938,0.9938,427960860.0
2008-01-03 14:35:00,0.9938,0.9941,0.99355,0.99395,231500000.0
2008-01-03 14:40:00,0.99352,0.9944,0.99349,0.9943,94500000.0
2008-01-03 14:45:00,0.9943,0.9943,0.99385,0.9941,377300000.0
2008-01-03 14:50:00,0.99405,0.99445,0.9937,0.99375,960700000.0
2008-01-03 14:55:00,0.99375,0.99415,0.99375,0.99395,560400000.0
2008-01-03 15:00:00,0.994,0.9941,0.9937,0.99375,905800000.0
2008-01-03 15:05:00,0.99375,0.99395,0.99365,0.9938,981299998.0
2008-01-03 15:10:00,0.9938,0.9939,0.99345,0.99345,1088600001.0
2008-01-03 15:15:00,0.99365,0.99425,0.99235,0.99245,1832599998.0
2008-01-03 15:20:00,0.99245,0.99345,0.99245,0.99265,906700000.0
2008-01-03 15:25:00,0.99265,0.99265,0.99225,0.99245,579300000.0
2008-01-03 15:30:00,0.99245,0.99345,0.99185,0.99245,1265899998.0
2008-01-03 15:35:00,0.99245,0.99345,0.99245,0.9933,933199998.0
2008-01-03 15:40:00,0.9933,0.9937,0.9933,0.99365,895700000.0
2008-01-03 15:45:00,0.9936,0.99435,0.9936,0.9941,670000000.0
2008-01-03 15:50:00,0.9942,0.99495,0.99375,0.9942,806400000.0
2008-01-03 15:55:00,0.9942,0.99435,0.99275,0.99275,554200000.0
2008-01-03 16:00:00,0.99275,0.99335,0.99235,0.99245,662100000.0
2008-01-03 16:05:00,0.99245,0.9928,0.9922,0.99275,458600002.0
2008-01-03 16:10:00,0.99275,0.99275,0.99225,0.9924,638300000.0
2008-01-03 16:15:00,0.9923,0.99255,0.9913,0.9913,782100001.0
2008-01-03 16:20:00,0.9913,0.99205,0.9913,0.99185,885500000.0
2008-01-03 16:25:00,0.99185,0.99255,0.99185,0.9923,895500001.0
2008-01-03 16:30:00,0.9923,0.9925,0.99205,0.9923,636600000.0
2008-01-03 16:35:00,0.9923,0.9923,0.99195,0.992,1005500000.0
2008-01-03 16:40:00,0.99195,0.99205,0.99155,0.99175,865899998.0
2008-01-03 16:45:00,0.99175,0.9918,0.9895,0.9898,1431199997.0
2008-01-03 16:50:00,0.9898,0.99045,0.98965,0.98985,506500000.0
2008-01-03 16:55:00,0.98985,0.99125,0.98985,0.99125,465250000.0
2008-01-03 17:00:00,0.9912,0.9916,0.99065,0.991,923078950.0
2008-01-03 17:05:00,0.991,0.9911,0.98995,0.99,1347900005.0
2008-01-03 17:10:00,0.9899,0.99065,0.9899,0.99055,553200007.0
2008-01-03 17:15:00,0.99055,0.99195,0.9905,0.99145,1087350010.0
2008-01-03 17:20:00,0.9915,0.9915,0.99065,0.9908,317000000.0
2008-01-03 17:25:00,0.99085,0.991,0.9905,0.991,163300000.0
2008-01-03 17:30:00,0.99095,0.99225,0.99085,0.99225,708700000.0
2008-01-03 17:35:00,0.99225,0.9929,0.99225,0.9926,1262399995.0
2008-01-03 17:40:00,0.99255,0.99265,0.9922,0.99235,1296799997.0
2008-01-03 17:45:00,0.99235,0.99255,0.99175,0.99205,702000000.0
2008-01-03 17:50:00,0.99205,0.99275,0.992,0.9925,748400002.0
2008-01-03 17:55:00,0.9925,0.99325,0.99205,0.99215,2456400012.0
2008-01-03 18:00:00,0.9921,0.9926,0.9921,0.9925,2736300000.0
2008-01-03 18:05:00,0.9925,0.99255,0.992,0.9921,2317300002.0
2008-01-03 18:10:00,0.9921,0.99215,0.991,0.99175,2670700004.0
2008-01-03 18:15:00,0.9918,0.99205,0.99175,0.99205,1836999988.0
2008-01-03 18:20:00,0.99205,0.9921,0.99135,0.99205,1725599999.0
2008-01-03 18:25:00,0.99205,0.9922,0.9918,0.9922,2299700010.0
2008-01-03 18:30:00,0.9922,0.99225,0.991,0.9911,3420999962.0
2008-01-03 18:35:00,0.9911,0.99125,0.99055,0.99085,2982200011.0
2008-01-03 18:40:00,0.9908,0.99095,0.98985,0.99005,3079500010.0
2008-01-03 18:45:00,0.99005,0.99085,0.9895,0.9907,2690300000.0
2008-01-03 18:50:00,0.9907,0.9907,0.99015,0.99025,1210199996.0
2008-01-03 18:55:00,0.99025,0.99075,0.99005,0.99045,1718600010.0
2008-01-03 19:00:00,0.99045,0.9908,0.9902,0.99045,1017300001.0
2008-01-03 19:05:00,0.9905,0.9905,0.98975,0.9899,1823199992.0
2008-01-03 19:10:00,0.9899,0.99005,0.98945,0.98945,1322099994.0
2008-01-03 19:15:00,0.9894,0.9894,0.9885,0.98865,1193699999.0
2008-01-03 19:20:00,0.98865,0.98925,0.98855,0.989,1142600007.0
2008-01-03 19:25:00,0.98895,0.989,0.98845,0.98845,1653800008.0
2008-01-03 19:30:00,0.9885,0.98865,0.9878,0.98795,729100000.0
2008-01-03 19:35:00,0.9879,0.9887,0.9879,0.98845,408300000.0
2008-01-03 19:40:00,0.98845,0.98895,0.9883,0.98875,298700000.0
2008-01-03 19:45:00,0.98875,0.98915,0.9886,0.98895,442700002.0
2008-01-03 19:50:00,0.98895,0.9891,0.98805,0.98805,1020300000.0
2008-01-03 19:55:00,0.98805,0.9883,0.9873,0.9883,823900000.0
2008-01-03 20:00:00,0.98825,0.9884,0.9877,0.9878,630400000.0
2008-01-03 20:05:00,0.9878,0.98865,0.9872,0.9885,900000000.0
2008-01-03 20:10:00,0.9885,0.9887,0.9881,0.9882,668799998.0
2008-01-03 20:15:00,0.98835,0.9884,0.98805,0.98815,803900000.0
2008-01-03 20:20:00,0.98815,0.9885,0.9881,0.9883,1427799999.0
2008-01-03 20:25:00,0.9883,0.98885,0.9883,0.98865,1156500006.0
2008-01-03 20:30:00,0.98865,0.98875,0.9885,0.98855,1565000000.0
2008-01-03 20:35:00,0.9885,0.98865,0.9885,0.98855,1053800000.0
2008-01-03 20:40:00,0.98855,0.98855,0.98825,0.9885,1459200032.0
2008-01-03 20:45:00,0.9885,0.9887,0.98845,0.9885,64900000.0
2008-01-03 20:50:00,0.9885,0.98875,0.98835,0.98865,1401499998.0
2008-01-03 20:55:00,0.98865,0.98875,0.98845,0.9885,966399998.0
2008-01-03 21:00:00,0.9886,0.9888,0.9885,0.9888,602700001.0
2008-01-03 21:05:00,0.9888,0.98895,0.9886,0.98895,518296663.0
2008-01-03 21:10:00,0.98895,0.98915,0.98855,0.9891,1734023289.0
2008-01-03 21:15:00,0.9891,0.99015,0.9891,0.99005,1528448920.0
2008-01-03 21:20:00,0.9901,0.99045,0.9897,0.9897,815050000.0
2008-01-03 21:25:00,0.9896,0.9898,0.9896,0.9897,619999999.0
2008-01-03 21:30:00,0.98965,0.98965,0.9892,0.98935,747200000.0
2008-01-03 21:35:00,0.98935,0.98935,0.98905,0.9891,1043800003.0
2008-01-03 21:40:00,0.9891,0.98925,0.98849,0.98925,456199999.0
2008-01-03 21:45:00,0.98925,0.9895,0.9892,0.9895,1011400000.0
2008-01-03 21:50:00,0.9895,0.99,0.98945,0.9896,845700003.0
2008-01-03 21:55:00,0.9896,0.99015,0.9896,0.99015,1255600003.0
2008-01-03 22:00:00,0.9901,0.9902,0.9898,0.99005,975200000.0
2008-01-03 22:05:00,0.99005,0.9901,0.98946,0.9901,139300000.0
2008-01-03 22:10:00,0.9901,0.99015,0.98995,0.99005,491300000.0
2008-01-03 22:15:00,0.99005,0.99075,0.98995,0.99055,1271315545.0
2008-01-03 22:20:00,0.99055,0.9907,0.99025,0.99065,486800000.0
2008-01-03 22:25:00,0.99065,0.99085,0.99025,0.9907,629900004.0
2008-01-03 22:30:00,0.9907,0.9908,0.9905,0.9907,338400002.0
2008-01-03 22:35:00,0.9907,0.9912,0.99045,0.99045,426400000.0
2008-01-03 22:40:00,0.99045,0.9908,0.99004,0.99004,44356050.0
2008-01-03 22:45:00,0.9906,0.9906,0.9899,0.99,514000000.0
2008-01-03 22:50:00,0.99,0.9902,0.98995,0.99,190700000.0
2008-01-03 22:55:00,0.98937,0.99085,0.98937,0.99075,280000000.0
2008-01-03 23:00:00,0.9907,0.9909,0.99035,0.99045,915400000.0
2008-01-03 23:05:00,0.99045,0.99055,0.99005,0.99005,734900000.0
2008-01-03 23:10:00,0.99005,0.99015,0.98985,0.98995,320800000.0
2008-01-03 23:15:00,0.98985,0.98995,0.98975,0.98975,197600000.0
2008-01-03 23:20:00,0.9897,0.99,0.98965,0.98995,166300000.0
2008-01-03 23:25:00,0.99005,0.9901,0.98925,0.98945,603800000.0
2008-01-03 23:30:00,0.98945,0.98965,0.989,0.98915,827100000.0
2008-01-03 23:35:00,0.98915,0.98945,0.98905,0.98925,270700000.0
2008-01-03 23:40:00,0.98915,0.98935,0.98858,0.98925,308900000.0
2008-01-03 23:45:00,0.98925,0.98965,0.9889,0.98965,101500000.0
2008-01-03 23:50:00,0.98965,0.99015,0.98935,0.98935,608500000.0
2008-01-03 23:55:00,0.98935,0.98935,0.98838,0.98925,181100000.0
2008-01-04 00:00:00,0.9895,0.9895,0.98745,0.9882,816800000.0
2008-01-04 00:05:00,0.9882,0.98835,0.98735,0.9876,455200000.0
2008-01-04 00:10:00,0.98771,0.9882,0.98718,0.98795,107300000.0
2008-01-04 00:15:00,0.98795,0.9883,0.9873,0.9873,248500000.0
2008-01-04 00:20:00,0.9874,0.9876,0.987,0.9874,630900000.0
2008-01-04 00:25:00,0.9874,0.9883,0.9872,0.9882,137700000.0
2008-01-04 00:30:00,0.98765,0.9877,0.98716,0.98732,61900000.0
2008-01-04 00:35:00,0.9876,0.9881,0.9876,0.9879,429100000.0
2008-01-04 00:40:00,0.9879,0.988,0.9875,0.98781,100100000.0
2008-01-04 00:45:00,0.98764,0.988,0.98762,0.9879,67000000.0
2008-01-04 00:50:00,0.9879,0.9882,0.9879,0.98815,96600000.0
2008-01-04 00:55:00,0.9882,0.98835,0.98787,0.98835,99400000.0
2008-01-04 01:00:00,0.98835,0.98915,0.98835,0.9886,337300000.0
2008-01-04 01:05:00,0.98815,0.9889,0.98815,0.9889,6700000.0
2008-01-04 01:10:00,0.9889,0.9889,0.9886,0.98865,153700000.0
2008-01-04 01:15:00,0.9888,0.9889,0.9887,0.98885,181700000.0
2008-01-04 01:20:00,0.9887,0.99005,0.9887,0.99005,338400000.0
2008-01-04 01:25:00,0.99005,0.99005,0.98945,0.98965,310872135.0
2008-01-04 01:30:00,0.98927,0.9901,0.98916,0.9899,213500000.0
2008-01-04 01:35:00,0.9899,0.98995,0.9898,0.98995,25700000.0
2008-01-04 01:40:00,0.98995,0.98995,0.98884,0.98921,151700000.0
2008-01-04 01:45:00,0.9897,0.9899,0.98935,0.9895,142103256.0
2008-01-04 01:50:00,0.9895,0.9897,0.98912,0.9896,19700000.0
2008-01-04 01:55:00,0.98923,0.9896,0.9887,0.9888,165300000.0
2008-01-04 02:00:00,0.9888,0.9889,0.9885,0.98875,267300000.0
2008-01-04 02:05:00,0.9888,0.98915,0.98875,0.9889,405700000.0
2008-01-04 02:10:00,0.98848,0.989,0.98848,0.98895,136499998.0
2008-01-04 02:15:00,0.98895,0.98935,0.98875,0.9893,238100000.0
2008-01-04 02:20:00,0.98935,0.9896,0.9891,0.9891,222499999.0
2008-01-04 02:25:00,0.98935,0.9894,0.98872,0.98925,100200000.0
2008-01-04 02:30:00,0.9891,0.9891,0.98877,0.989,270200000.0
2008-01-04 02:35:00,0.989,0.989,0.9885,0.98857,113600000.0
2008-01-04 02:40:00,0.98879,0.9892,0.98852,0.98876,46600000.0
2008-01-04 02:45:00,0.98893,0.98925,0.98866,0.98883,12200000.0
2008-01-04 02:50:00,0.98925,0.98995,0.98915,0.98985,458700000.0
2008-01-04 02:55:00,0.98985,0.99075,0.9895,0.9899,870700015.0
2008-01-04 03:00:00,0.98972,0.99045,0.98929,0.99045,623800000.0
2008-01-04 03:05:00,0.99045,0.9905,0.9895,0.98975,1125100000.0
2008-01-04 03:10:00,0.9902,0.9902,0.98939,0.98968,174300000.0
2008-01-04 03:15:00,0.98965,0.9905,0.98965,0.9905,150300000.0
2008-01-04 03:20:00,0.99055,0.99065,0.99,0.99015,707000000.0
2008-01-04 03:25:00,0.9901,0.9901,0.9894,0.9894,313500000.0
2008-01-04 03:30:00,0.98945,0.98945,0.9891,0.9893,304700001.0
2008-01-04 03:35:00,0.98892,0.98925,0.9889,0.98896,38300000.0
2008-01-04 03:40:00,0.98925,0.98925,0.9885,0.989,941100013.0
2008-01-04 03:45:00,0.98915,0.98945,0.989,0.989,112400000.0
2008-01-04 03:50:00,0.989,0.98955,0.989,0.98945,107600000.0
2008-01-04 03:55:00,0.98945,0.98945,0.9892,0.9892,61100000.0
2008-01-04 04:00:00,0.9892,0.98925,0.98867,0.98879,111500000.0
2008-01-04 04:05:00,0.98925,0.98925,0.98882,0.98925,9000000.0
2008-01-04 04:10:00,0.98925,0.9893,0.98874,0.9893,41700000.0
2008-01-04 04:15:00,0.98925,0.9896,0.98893,0.98919,48400000.0
2008-01-04 04:20:00,0.98926,0.98955,0.98911,0.98955,27100000.0
2008-01-04 04:25:00,0.9895,0.9896,0.98886,0.98912,30700000.0
2008-01-04 04:30:00,0.98891,0.98955,0.98876,0.98909,42600000.0
2008-01-04 04:35:00,0.98892,0.98921,0.98871,0.98913,46800000.0
2008-01-04 04:40:00,0.9893,0.9893,0.989,0.9891,248199995.0
2008-01-04 04:45:00,0.9891,0.98915,0.9884,0.98865,287100000.0
2008-01-04 04:50:00,0.98865,0.9887,0.9884,0.9884,443400000.0
2008-01-04 04:55:00,0.98795,0.9887,0.98795,0.9885,175600000.0
2008-01-04 05:00:00,0.9885,0.9886,0.98792,0.98822,121500000.0
2008-01-04 05:05:00,0.98805,0.9884,0.98799,0.9883,103900000.0
2008-01-04 05:10:00,0.9883,0.9883,0.9881,0.9883,176900000.0
2008-01-04 05:15:00,0.9883,0.9884,0.98815,0.9882,109500000.0
2008-01-04 05:20:00,0.9882,0.9884,0.9881,0.9883,207500000.0
2008-01-04 05:25:00,0.98825,0.9883,0.98774,0.98815,131000000.0
2008-01-04 05:30:00,0.9881,0.98825,0.988,0.98825,167800000.0
2008-01-04 05:35:00,0.98825,0.9883,0.98779,0.98815,130600000.0
2008-01-04 05:40:00,0.98788,0.98832,0.98783,0.98815,34800000.0
2008-01-04 05:45:00,0.98812,0.9887,0.9881,0.98825,88400000.0
2008-01-04 05:50:00,0.9883,0.9887,0.9883,0.9887,130000000.0
2008-01-04 05:55:00,0.9886,0.9887,0.98794,0.98833,55300000.0
2008-01-04 06:00:00,0.98832,0.9887,0.98804,0.9887,21600000.0
2008-01-04 06:05:00,0.9887,0.9889,0.9885,0.9886,210200000.0
2008-01-04 06:10:00,0.9886,0.98865,0.98835,0.98855,89500000.0
2008-01-04 06:15:00,0.98804,0.98865,0.98804,0.98865,210100000.0
2008-01-04 06:20:00,0.98814,0.9886,0.988,0.98815,274500000.0
2008-01-04 06:25:00,0.98815,0.9883,0.98815,0.9882,194500000.0
2008-01-04 06:30:00,0.9882,0.98825,0.98764,0.98825,43700000.0
2008-01-04 06:35:00,0.98825,0.9883,0.9882,0.98825,219900000.0
2008-01-04 06:40:00,0.9883,0.9883,0.9882,0.9883,213800000.0
2008-01-04 06:45:00,0.9883,0.9883,0.9881,0.98815,197700000.0
2008-01-04 06:50:00,0.9882,0.9883,0.9881,0.98825,194900000.0
2008-01-04 06:55:00,0.9882,0.98825,0.98805,0.9881,217300000.0
2008-01-04 07:00:00,0.9881,0.9883,0.9881,0.9882,280400000.0
2008-01-04 07:05:00,0.9882,0.98865,0.98746,0.98845,135900000.0
2008-01-04 07:10:00,0.9885,0.9885,0.98769,0.98845,163200000.0
2008-01-04 07:15:00,0.9884,0.98845,0.98796,0.98809,241200000.0
2008-01-04 07:20:00,0.98811,0.9885,0.98774,0.9881,350200000.0
2008-01-04 07:25:00,0.9881,0.9885,0.9876,0.98775,1192900009.0
2008-01-04 07:30:00,0.98775,0.98775,0.987,0.98715,1349600005.0
2008-01-04 07:35:00,0.98715,0.98745,0.9869,0.9874,1057099997.0
2008-01-04 07:40:00,0.9874,0.98765,0.98667,0.9875,492300000.0
2008-01-04 07:45:00,0.9875,0.9875,0.98675,0.9874,259500000.0
2008-01-04 07:50:00,0.9872,0.9876,0.9871,0.9874,440300000.0
2008-01-04 07:55:00,0.9876,0.9876,0.98682,0.9872,465900000.0
2008-01-04 08:00:00,0.9872,0.9875,0.98671,0.9875,163600000.0
2008-01-04 08:05:00,0.98679,0.98726,0.98676,0.9872,115300001.0
2008-01-04 08:10:00,0.98715,0.9872,0.98692,0.98713,123000000.0
2008-01-04 08:15:00,0.98708,0.9873,0.98674,0.98692,8800000.0
2008-01-04 08:20:00,0.98708,0.9874,0.98692,0.9874,100100000.0
2008-01-04 08:25:00,0.9874,0.98745,0.98716,0.98745,94900000.0
2008-01-04 08:30:00,0.9874,0.98805,0.98725,0.988,607500000.0
2008-01-04 08:35:00,0.9881,0.9887,0.98805,0.98835,485100000.0
2008-01-04 08:40:00,0.98835,0.9884,0.98726,0.98726,223300000.0
2008-01-04 08:45:00,0.98763,0.98805,0.98741,0.98805,53500000.0
2008-01-04 08:50:00,0.98805,0.98805,0.98702,0.9875,328900000.0
2008-01-04 08:55:00,0.9875,0.9879,0.98684,0.9877,200500000.0
2008-01-04 09:00:00,0.9877,0.9884,0.9877,0.9884,370300000.0
2008-01-04 09:05:00,0.9884,0.9887,0.98835,0.98855,507800000.0
2008-01-04 09:10:00,0.98855,0.9894,0.9885,0.9894,836200000.0
2008-01-04 09:15:00,0.98925,0.98925,0.98875,0.98895,262100000.0
2008-01-04 09:20:00,0.989,0.98915,0.98895,0.989,564000000.0
2008-01-04 09:25:00,0.989,0.9895,0.9889,0.9893,1477200002.0
2008-01-04 09:30:00,0.9893,0.98945,0.98925,0.98925,572500000.0
2008-01-04 09:35:00,0.9893,0.9893,0.98895,0.98895,527100000.0
2008-01-04 09:40:00,0.989,0.9892,0.98847,0.989,201500000.0
2008-01-04 09:45:00,0.989,0.98925,0.98858,0.98894,276400000.0
2008-01-04 09:50:00,0.98915,0.98965,0.9891,0.98931,531300000.0
2008-01-04 09:55:00,0.98937,0.9898,0.989,0.9898,274100004.0
2008-01-04 10:00:00,0.9898,0.99025,0.98955,0.99015,1249799999.0
2008-01-04 10:05:00,0.99015,0.99055,0.99015,0.99045,528400000.0
2008-01-04 10:10:00,0.99045,0.99065,0.98995,0.99005,453900000.0
2008-01-04 10:15:00,0.99005,0.99005,0.98755,0.98785,971899992.0
2008-01-04 10:20:00,0.98785,0.98845,0.98685,0.98845,840700000.0
2008-01-04 10:25:00,0.98845,0.98845,0.98745,0.98755,312900000.0
2008-01-04 10:30:00,0.9876,0.9877,0.98715,0.98745,448261513.0
2008-01-04 10:35:00,0.98745,0.98745,0.98545,0.98575,1040250003.0
2008-01-04 10:40:00,0.98575,0.98575,0.98445,0.9845,901200001.0
2008-01-04 10:45:00,0.9845,0.9852,0.98415,0.985,1711400000.0
2008-01-04 10:50:00,0.985,0.9853,0.98485,0.9853,1233800005.0
2008-01-04 10:55:00,0.98525,0.9854,0.9846,0.9853,1080700002.0
2008-01-04 11:00:00,0.9853,0.9853,0.98445,0.9846,1176736076.0
2008-01-04 11:05:00,0.9846,0.9855,0.9846,0.9854,1053500000.0
2008-01-04 11:10:00,0.9854,0.98635,0.9854,0.98615,703500000.0
2008-01-04 11:15:00,0.98615,0.98775,0.98605,0.98745,1695200000.0
2008-01-04 11:20:00,0.98745,0.988,0.98745,0.9879,628500000.0
2008-01-04 11:25:00,0.9879,0.9893,0.98785,0.98865,1136700000.0
2008-01-04 11:30:00,0.98865,0.9888,0.98815,0.98845,545300000.0
2008-01-04 11:35:00,0.98845,0.98955,0.98845,0.9891,379400000.0
2008-01-04 11:40:00,0.98905,0.98925,0.989,0.9891,223999995.0
2008-01-04 11:45:00,0.98905,0.9894,0.98905,0.9891,438499999.0
2008-01-04 11:50:00,0.9891,0.98945,0.98875,0.98925,695899994.0
2008-01-04 11:55:00,0.98925,0.9894,0.98915,0.98915,343399999.0
2008-01-04 12:00:00,0.9891,0.9893,0.98905,0.98925,618099999.0
2008-01-04 12:05:00,0.98925,0.9893,0.98895,0.98905,665200004.0
2008-01-04 12:10:00,0.98905,0.98935,0.98885,0.98935,265900000.0
2008-01-04 12:15:00,0.98935,0.98945,0.9882,0.9884,541900000.0
2008-01-04 12:20:00,0.9884,0.9886,0.9879,0.98835,554199999.0
2008-01-04 12:25:00,0.9884,0.98895,0.9883,0.98845,307500000.0
2008-01-04 12:30:00,0.98845,0.98905,0.9884,0.98855,505000000.0
2008-01-04 12:35:00,0.98855,0.98935,0.98855,0.9893,351700000.0
2008-01-04 12:40:00,0.9893,0.98935,0.98885,0.9891,435100000.0
2008-01-04 12:45:00,0.9893,0.98985,0.9893,0.9897,307300000.0
2008-01-04 12:50:00,0.9898,0.99,0.98965,0.9899,125600000.0
2008-01-04 12:55:00,0.9899,0.9902,0.9898,0.9899,307200000.0
2008-01-04 13:00:00,0.98985,0.9899,0.98955,0.9897,625400000.0
2008-01-04 13:05:00,0.98975,0.98995,0.98965,0.9899,157100000.0
2008-01-04 13:10:00,0.9899,0.99005,0.98975,0.9899,316600000.0
2008-01-04 13:15:00,0.98995,0.99085,0.98985,0.99075,445399999.0
2008-01-04 13:20:00,0.99075,0.99075,0.98995,0.99,310800000.0
2008-01-04 13:25:00,0.99,0.991,0.9898,0.99045,588400000.0
2008-01-04 13:30:00,0.99035,0.9905,0.98934,0.9898,261600001.0
2008-01-04 13:35:00,0.9898,0.98985,0.9889,0.98905,539200000.0
2008-01-04 13:40:00,0.9892,0.98935,0.98905,0.9893,580500000.0
2008-01-04 13:45:00,0.98875,0.98935,0.98875,0.9892,330600000.0
2008-01-04 13:50:00,0.9892,0.9892,0.98815,0.9886,601900001.0
2008-01-04 13:55:00,0.9886,0.98895,0.98745,0.98745,635300001.0
2008-01-04 14:00:00,0.98745,0.98975,0.9874,0.9895,692979592.0
2008-01-04 14:05:00,0.9895,0.99015,0.98915,0.98945,653100000.0
2008-01-04 14:10:00,0.98945,0.98985,0.98945,0.98955,512200000.0
2008-01-04 14:15:00,0.98924,0.98985,0.98924,0.98955,259900000.0
2008-01-04 14:20:00,0.98955,0.98955,0.98825,0.98855,992200006.0
2008-01-04 14:25:00,0.98855,0.98855,0.9878,0.9884,387100002.0
2008-01-04 14:30:00,0.9884,0.9886,0.9879,0.98795,468700000.0
2008-01-04 14:35:00,0.98795,0.9885,0.9878,0.9885,832799995.0
2008-01-04 14:40:00,0.9885,0.9886,0.98772,0.9886,581000001.0
2008-01-04 14:45:00,0.9886,0.98865,0.9882,0.9883,435900001.0
2008-01-04 14:50:00,0.9883,0.9883,0.98795,0.9881,670200000.0
2008-01-04 14:55:00,0.9881,0.9881,0.98745,0.9875,521900000.0
2008-01-04 15:00:00,0.9875,0.9876,0.98745,0.9875,407100000.0
2008-01-04 15:05:00,0.9875,0.9875,0.98585,0.9875,1407599999.0
2008-01-04 15:10:00,0.9875,0.9887,0.98705,0.9887,1153000000.0
2008-01-04 15:15:00,0.9887,0.9887,0.98765,0.98855,781600000.0
2008-01-04 15:20:00,0.9886,0.9891,0.98825,0.9885,320900000.0
2008-01-04 15:25:00,0.9885,0.98885,0.98775,0.98865,444100000.0
2008-01-04 15:30:00,0.98785,0.98825,0.985,0.98585,876800000.0
2008-01-04 15:35:00,0.98585,0.98725,0.98555,0.98665,1834999999.0
2008-01-04 15:40:00,0.98665,0.9877,0.986,0.98695,2968100000.0
2008-01-04 15:45:00,0.987,0.98765,0.9865,0.98705,3235999999.0
2008-01-04 15:50:00,0.98705,0.988,0.987,0.98725,3471000005.0
2008-01-04 15:55:00,0.98725,0.9876,0.9867,0.9867,1712000000.0
2008-01-04 16:00:00,0.9867,0.98765,0.9867,0.9875,1960299992.0
2008-01-04 16:05:00,0.9875,0.98775,0.9869,0.98755,2512300001.0
2008-01-04 16:10:00,0.9876,0.98795,0.9871,0.98755,1930035033.0
2008-01-04 16:15:00,0.98755,0.99,0.98755,0.98985,1721200002.0
2008-01-04 16:20:00,0.98985,0.99,0.98915,0.9895,1230400000.0
2008-01-04 16:25:00,0.98945,0.98975,0.9885,0.989,1065500000.0
2008-01-04 16:30:00,0.989,0.9892,0.98865,0.9888,1078499993.0
2008-01-04 16:35:00,0.9888,0.9896,0.9887,0.9892,1827399996.0
2008-01-04 16:40:00,0.9892,0.9904,0.98915,0.9903,2529699996.0
2008-01-04 16:45:00,0.9903,0.9916,0.9903,0.99125,1207100000.0
2008-01-04 16:50:00,0.99125,0.99165,0.9908,0.9914,1623199999.0
2008-01-04 16:55:00,0.9914,0.99205,0.9913,0.99205,2121200010.0
2008-01-04 17:00:00,0.99225,0.9979,0.99215,0.99785,2372067833.0
2008-01-04 17:05:00,0.99785,0.99995,0.99785,0.999,2067603808.0
2008-01-04 17:10:00,0.999,1.0021,0.99895,0.99995,2772248962.0
2008-01-04 17:15:00,0.99995,1.0001,0.99855,0.999,1707162453.0
2008-01-04 17:20:00,0.999,0.99935,0.9984,0.999,1720000000.0
2008-01-04 17:25:00,0.9991,0.99975,0.9991,0.99935,1118000000.0
2008-01-04 17:30:00,0.99935,0.99955,0.99875,0.99875,1432250000.0
2008-01-04 17:35:00,0.99875,0.99965,0.9983,0.99955,1114430900.0
2008-01-04 17:40:00,0.99955,0.99955,0.9985,0.99865,1820699996.0
2008-01-04 17:45:00,0.99865,0.99995,0.99865,0.99985,831799994.0
2008-01-04 17:50:00,0.99985,1.0025,0.99975,1.0015,1547799188.0
2008-01-04 17:55:00,1.0016,1.00345,1.0014,1.0024,1501150000.0
2008-01-04 18:00:00,1.00225,1.0024,1.0012,1.0017,2590500006.0
2008-01-04 18:05:00,1.00165,1.00225,1.00145,1.0015,2240887777.0
2008-01-04 18:10:00,1.0016,1.0016,1.00035,1.00035,1840597379.0
2008-01-04 18:15:00,1.0004,1.00125,1.00035,1.00055,1531300004.0
2008-01-04 18:20:00,1.00055,1.00135,0.99985,1.00135,1559000003.0
2008-01-04 18:25:00,1.00135,1.00135,1.00055,1.00055,1807200001.0
2008-01-04 18:30:00,1.00055,1.00065,0.99925,0.99925,1558599796.0
2008-01-04 18:35:00,0.99925,0.99985,0.99925,0.9998,1062200000.0
2008-01-04 18:40:00,0.9998,1.00065,0.9998,1.00055,1778999999.0
2008-01-04 18:45:00,1.0005,1.00075,1.00025,1.00025,1630099998.0
2008-01-04 18:50:00,1.00025,1.0004,0.9996,0.99965,1174096400.0
2008-01-04 18:55:00,0.9996,0.99965,0.99885,0.99885,1126100000.0
2008-01-04 19:00:00,0.99885,1.00035,0.9987,1.0002,1200400000.0
2008-01-04 19:05:00,1.00025,1.0005,0.99945,0.99975,1627899990.0
2008-01-04 19:10:00,0.99965,1.00035,0.9996,1.00015,688300000.0
2008-01-04 19:15:00,1.00015,1.0013,1.00005,1.00095,1977900008.0
2008-01-04 19:20:00,1.00095,1.00135,1.00095,1.00135,330700000.0
2008-01-04 19:25:00,1.00125,1.00155,1.00085,1.00115,1339600003.0
2008-01-04 19:30:00,1.00115,1.0022,1.00095,1.0022,1116700003.0
2008-01-04 19:35:00,1.0022,1.0026,1.0002,1.00035,2397799999.0
2008-01-04 19:40:00,1.00035,1.00155,1.0003,1.0011,1503200002.0
2008-01-04 19:45:00,1.00115,1.00125,1.00065,1.0011,1507499994.0
2008-01-04 19:50:00,1.0011,1.00145,1.0011,1.0012,1509300000.0
2008-01-04 19:55:00,1.0012,1.0016,1.001,1.001,1284799999.0
2008-01-04 20:00:00,1.00105,1.0016,1.00075,1.00095,1659600003.0
2008-01-04 20:05:00,1.00085,1.00095,0.99975,1.00005,1624800000.0
2008-01-04 20:10:00,1.0001,1.0001,0.9995,0.9995,1650700007.0
2008-01-04 20:15:00,0.99965,0.99985,0.9996,0.99985,837300004.0
2008-01-04 20:20:00,0.99995,1.0,0.99985,1.0,451400000.0
2008-01-04 20:25:00,1.00005,1.00005,0.9993,0.9996,1322299997.0
2008-01-04 20:30:00,0.9996,0.99985,0.99945,0.99975,385100000.0
2008-01-04 20:35:00,0.99975,1.00005,0.99975,1.0,383100000.0
2008-01-04 20:40:00,0.99995,1.00005,0.99975,0.99995,596300002.0
2008-01-04 20:45:00,0.99995,1.0002,0.99951,1.00015,424400000.0
2008-01-04 20:50:00,1.00015,1.00025,0.99985,0.99995,531300005.0
2008-01-04 20:55:00,0.99995,1.0002,0.99995,1.00005,981000000.0
2008-01-04 21:00:00,1.00005,1.00045,1.00005,1.00015,1328100000.0
2008-01-04 21:05:00,1.00015,1.0004,1.0001,1.00025,298100000.0
2008-01-04 21:10:00,1.00025,1.0003,0.99995,1.00005,1072999999.0
2008-01-04 21:15:00,1.00005,1.00005,0.99965,0.99965,1292899997.0
2008-01-04 21:20:00,0.99965,1.00015,0.99965,1.00015,867500000.0
2008-01-04 21:25:00,1.00015,1.00015,0.9999,1.00005,371150000.0
2008-01-04 21:30:00,1.00005,1.00015,0.9998,0.9998,716099993.0
2008-01-04 21:35:00,0.9998,1.0002,0.99975,1.0001,488500000.0
2008-01-04 21:40:00,1.0001,1.0013,1.0001,1.0012,520100000.0
2008-01-04 21:45:00,1.0012,1.0012,1.00075,1.0009,720599997.0
2008-01-04 21:50:00,1.0009,1.00105,1.00065,1.00105,412300001.0
2008-01-04 21:55:00,1.00105,1.00155,1.00085,1.0015,1453100000.0
2008-01-04 22:00:00,1.00155,1.0019,1.00135,1.00155,2524799997.0
2008-01-04 22:05:00,1.00155,1.00175,1.0013,1.00135,1156000000.0
2008-01-04 22:10:00,1.0013,1.0014,1.001,1.00105,1625499996.0
2008-01-04 22:15:00,1.00105,1.00145,1.0009,1.00125,1510600000.0
2008-01-04 22:20:00,1.00125,1.0015,1.00125,1.00135,512299999.0
2008-01-04 22:25:00,1.00135,1.00155,1.001,1.00105,261200000.0
2008-01-04 22:30:00,1.00105,1.00115,1.00046,1.00046,476699997.0
2008-01-04 22:35:00,1.00095,1.00125,1.00075,1.0008,570900000.0
2008-01-04 22:40:00,1.001,1.00125,1.00045,1.00055,1288581557.0
2008-01-04 22:45:00,1.00055,1.00065,0.99995,1.00065,1198600006.0
2008-01-04 22:50:00,1.0006,1.0008,1.00055,1.0008,803200000.0
2008-01-04 22:55:00,1.00085,1.00135,1.0007,1.0013,1205200000.0
2008-01-04 23:00:00,1.00125,1.00229,1.00098,1.00229,270400000.0
2008-01-04 23:05:00,1.00242,1.00274,1.00207,1.0024,106900000.0
2008-01-04 23:10:00,1.00266,1.00296,1.00244,1.00275,76800000.0
2008-01-04 23:15:00,1.00259,1.003,1.00221,1.003,86500000.0
2008-01-04 23:20:00,1.00298,1.00408,1.00296,1.00342,50400000.0
2008-01-04 23:25:00,1.0031,1.0034,1.00291,1.0032,85200000.0
2008-01-04 23:30:00,1.00321,1.00356,1.00279,1.00285,102600000.0
2008-01-04 23:35:00,1.00283,1.00312,1.00224,1.00298,113900000.0
2008-01-04 23:40:00,1.00293,1.00302,1.00188,1.00223,116400000.0
2008-01-04 23:45:00,1.00209,1.00289,1.00208,1.00275,69900000.0
2008-01-04 23:50:00,1.00292,1.00298,1.00236,1.00236,43400000.0
2008-01-04 23:55:00,1.00225,1.00268,1.00205,1.00214,91700000.0
2008-01-07 00:00:00,1.0023,1.0025,1.0021,1.0021,538800000.0
2008-01-07 00:05:00,1.0019,1.0019,1.0016,1.0016,359200000.0
2008-01-07 00:10:00,1.0012,1.0013,1.0011,1.0011,359200000.0
2008-01-07 00:15:00,1.0014,1.0015,1.0013,1.0014,359200000.0
2008-01-07 00:20:00,1.0013,1.0016,1.0013,1.0015,538800000.0
2008-01-07 00:25:00,1.0014,1.0018,1.0011,1.0013,179600000.0
2008-01-07 00:30:00,1.0016,1.0016,1.0007,1.001,898000000.0
2008-01-07 00:35:00,1.0009,1.0009,1.0006,1.0006,359200000.0
2008-01-07 00:40:00,1.0004,1.0006,1.0004,1.0004,718400000.0
2008-01-07 00:45:00,1.0002,1.0004,1.0002,1.0002,359200000.0
2008-01-07 00:50:00,1.0004,1.0008,1.0002,1.0007,898000000.0
2008-01-07 00:55:00,1.0006,1.0006,0.9998,1.0002,718400000.0
2008-01-07 01:00:00,1.0003,1.0004,1.0003,1.0004,179600000.0
2008-01-07 01:05:00,1.0002,1.0002,1.0,1.0,179600000.0
2008-01-07 01:10:00,1.0002,1.0002,1.0,1.0002,538800000.0
2008-01-07 01:15:00,1.0004,1.0004,1.0002,1.0002,538800000.0
2008-01-07 01:20:00,1.0004,1.0019,1.0004,1.0008,359200000.0
2008-01-07 01:25:00,1.0011,1.0011,1.0009,1.0009,538800000.0
2008-01-07 01:30:00,1.0008,1.0012,1.0008,1.0012,359200000.0
2008-01-07 01:35:00,1.0011,1.0012,1.0009,1.0009,538800000.0
2008-01-07 01:45:00,1.001,1.001,1.0009,1.0009,538800000.0
2008-01-07 01:50:00,1.0008,1.0008,1.0006,1.0006,179600000.0
2008-01-07 01:55:00,1.0004,1.0004,1.0004,1.0004,179600000.0
2008-01-07 02:00:00,1.0,1.0003,0.9999,1.0002,1255500004.0
2008-01-07 02:05:00,1.0002,1.0003,1.00015,1.0002,806300003.0
2008-01-07 02:10:00,1.00015,1.0003,0.99973,1.0002,401000000.0
2008-01-07 02:15:00,1.00035,1.0005,1.0001,1.0004,104700000.0
2008-01-07 02:20:00,1.0004,1.00075,1.0004,1.0005,428300000.0
2008-01-07 02:25:00,1.0008,1.0012,1.0008,1.001,123800000.0
2008-01-07 02:30:00,1.0011,1.0013,1.00085,1.00125,195200000.0
2008-01-07 02:35:00,1.00125,1.0013,1.00095,1.0012,184300000.0
2008-01-07 02:40:00,1.0012,1.0012,1.0008,1.0009,239300000.0
2008-01-07 02:45:00,1.00047,1.0011,1.00046,1.001,316900000.0
2008-01-07 02:50:00,1.001,1.001,1.00012,1.00031,462399998.0
2008-01-07 02:55:00,1.0005,1.0005,1.0003,1.0004,417800000.0
2008-01-07 03:00:00,1.0005,1.0005,1.0,1.0003,265400000.0
2008-01-07 03:05:00,1.0004,1.00085,1.00015,1.00015,668599999.0
2008-01-07 03:10:00,1.00025,1.0006,1.00015,1.0005,398700000.0
2008-01-07 03:15:00,1.0005,1.00055,0.99925,0.9993,978300000.0
2008-01-07 03:20:00,0.9993,1.00015,0.9993,1.00015,802300000.0
2008-01-07 03:25:00,1.00015,1.0005,1.00015,1.0004,742100000.0
2008-01-07 03:30:00,1.0004,1.0005,1.00035,1.00045,542800000.0
2008-01-07 03:35:00,1.00045,1.0005,1.0004,1.0005,329000000.0
2008-01-07 03:40:00,1.0005,1.0005,1.0004,1.0004,383900000.0
2008-01-07 03:45:00,1.0004,1.00095,1.0004,1.00075,679000003.0
2008-01-07 03:50:00,1.00075,1.002,1.00075,1.00195,931400006.0
2008-01-07 03:55:00,1.00195,1.00195,1.0016,1.00175,240699999.0
2008-01-07 04:00:00,1.00175,1.0018,1.0016,1.00175,142600000.0
2008-01-07 04:05:00,1.00175,1.00175,1.00155,1.0017,162899999.0
2008-01-07 04:10:00,1.00165,1.00175,1.00155,1.0017,305399997.0
2008-01-07 04:15:00,1.0017,1.00185,1.00155,1.0017,596299983.0
2008-01-07 04:20:00,1.0017,1.0018,1.00155,1.00165,587299994.0
2008-01-07 04:25:00,1.00165,1.0017,1.00155,1.00165,326200000.0
2008-01-07 04:30:00,1.00165,1.0017,1.0015,1.0017,278300000.0
2008-01-07 04:35:00,1.0017,1.00245,1.00165,1.00245,552000000.0
2008-01-07 04:40:00,1.00245,1.00355,1.00245,1.00355,914800000.0
2008-01-07 04:45:00,1.00345,1.00435,1.0034,1.00435,1118762969.0
2008-01-07 04:50:00,1.00435,1.00475,1.0039,1.0039,506999995.0
2008-01-07 04:55:00,1.0039,1.00415,1.0035,1.0037,1604800000.0
2008-01-07 05:00:00,1.0037,1.0038,1.00345,1.00345,472400000.0
2008-01-07 05:05:00,1.0035,1.00365,1.0034,1.0034,523400000.0
2008-01-07 05:10:00,1.0034,1.0037,1.0033,1.0034,326850000.0
2008-01-07 05:15:00,1.0034,1.00345,1.00325,1.00345,501700000.0
2008-01-07 05:20:00,1.0034,1.00355,1.00335,1.00345,625000000.0
2008-01-07 05:25:00,1.00345,1.0035,1.0026,1.0028,608999999.0
2008-01-07 05:30:00,1.0028,1.00305,1.00263,1.00263,216700000.0
2008-01-07 05:35:00,1.00295,1.00325,1.00285,1.0032,818200000.0
2008-01-07 05:40:00,1.0032,1.00325,1.00295,1.0032,99200000.0
2008-01-07 05:45:00,1.00315,1.0032,1.00295,1.003,190600000.0
2008-01-07 05:50:00,1.0032,1.00325,1.00273,1.00289,603106000.0
2008-01-07 05:55:00,1.00305,1.0032,1.00295,1.00305,487000000.0
2008-01-07 06:00:00,1.00305,1.00305,1.00245,1.0025,417399994.0
2008-01-07 06:05:00,1.00239,1.00255,1.00175,1.0019,969800000.0
2008-01-07 06:10:00,1.0018,1.0023,1.00175,1.0019,544300000.0
2008-01-07 06:15:00,1.0019,1.0022,1.00165,1.00175,645100000.0
2008-01-07 06:20:00,1.0018,1.0022,1.0017,1.0021,855400000.0
2008-01-07 06:25:00,1.0021,1.0028,1.00195,1.00275,592200000.0
2008-01-07 06:30:00,1.00275,1.0028,1.002,1.00215,530400000.0
2008-01-07 06:35:00,1.00215,1.00215,1.00175,1.00175,294900000.0
2008-01-07 06:40:00,1.00175,1.00185,1.0017,1.0017,203900000.0
2008-01-07 06:45:00,1.0017,1.00175,1.00145,1.0017,745799998.0
2008-01-07 06:50:00,1.0017,1.0017,1.0014,1.00155,111700000.0
2008-01-07 06:55:00,1.00123,1.0021,1.0011,1.00185,1063999999.0
2008-01-07 07:00:00,1.00185,1.00185,1.00095,1.00115,1048800000.0
2008-01-07 07:05:00,1.00115,1.00125,1.0008,1.0008,716600000.0
2008-01-07 07:10:00,1.0008,1.0008,1.00045,1.00075,485600000.0
2008-01-07 07:15:00,1.00075,1.00075,1.00055,1.00055,596900000.0
2008-01-07 07:20:00,1.00055,1.001,1.00055,1.00095,713400000.0
2008-01-07 07:25:00,1.00095,1.00125,1.00075,1.00095,545200000.0
2008-01-07 07:30:00,1.00095,1.00125,1.0006,1.00085,1090100000.0
2008-01-07 07:35:00,1.00085,1.00165,1.00065,1.00155,922100000.0
2008-01-07 07:40:00,1.00155,1.002,1.00135,1.00185,519800000.0
2008-01-07 07:45:00,1.00185,1.00185,1.0009,1.0011,802500000.0
2008-01-07 07:50:00,1.0011,1.0011,1.00066,1.0011,274100000.0
2008-01-07 07:55:00,1.0011,1.0015,1.00095,1.0013,741300000.0
2008-01-07 08:00:00,1.0013,1.0017,1.00115,1.0012,1054700000.0
2008-01-07 08:05:00,1.0012,1.00165,1.0012,1.0016,386000000.0
2008-01-07 08:10:00,1.00165,1.0025,1.0016,1.00235,1185599998.0
2008-01-07 08:15:00,1.00235,1.0024,1.0022,1.0023,743000000.0
2008-01-07 08:20:00,1.0023,1.00355,1.00225,1.00345,1774600000.0
2008-01-07 08:25:00,1.00345,1.00345,1.0028,1.00292,588700000.0
2008-01-07 08:30:00,1.0031,1.00335,1.00305,1.00325,787500000.0
2008-01-07 08:35:00,1.00325,1.00325,1.0031,1.0032,438700000.0
2008-01-07 08:40:00,1.0032,1.00415,1.00315,1.0041,794500000.0
2008-01-07 08:45:00,1.0041,1.0047,1.004,1.0046,1509200001.0
2008-01-07 08:50:00,1.0046,1.0046,1.0041,1.0042,1060900000.0
2008-01-07 08:55:00,1.0042,1.00425,1.00345,1.00345,540800000.0
2008-01-07 09:00:00,1.00345,1.00355,1.0029,1.00295,513000000.0
2008-01-07 09:05:00,1.00295,1.00295,1.00235,1.00255,175350000.0
2008-01-07 09:10:00,1.00255,1.0038,1.00255,1.0037,1005700000.0
2008-01-07 09:15:00,1.0037,1.0045,1.0036,1.0044,1230200000.0
2008-01-07 09:20:00,1.0044,1.0047,1.0041,1.0046,669000000.0
2008-01-07 09:25:00,1.0046,1.0047,1.00445,1.0045,413300000.0
2008-01-07 09:30:00,1.0045,1.00485,1.00445,1.00455,385500000.0
2008-01-07 09:35:00,1.00455,1.0047,1.00415,1.0044,664899998.0
2008-01-07 09:40:00,1.0044,1.0046,1.0043,1.0043,759300000.0
2008-01-07 09:45:00,1.0043,1.0048,1.00415,1.0048,1016700001.0
2008-01-07 09:50:00,1.0048,1.0051,1.00445,1.0051,913900001.0
2008-01-07 09:55:00,1.0051,1.00685,1.0051,1.0068,1163401999.0
2008-01-07 10:00:00,1.0068,1.00795,1.0066,1.00745,2011299997.0
2008-01-07 10:05:00,1.00745,1.00755,1.00665,1.00665,1036600003.0
2008-01-07 10:10:00,1.00665,1.0067,1.00535,1.0059,1891000002.0
2008-01-07 10:15:00,1.00585,1.00685,1.00575,1.0064,1315599998.0
2008-01-07 10:20:00,1.0064,1.0067,1.0056,1.0056,1263099991.0
2008-01-07 10:25:00,1.0056,1.0058,1.00465,1.00505,1059699999.0
2008-01-07 10:30:00,1.00505,1.0058,1.0049,1.0057,802800000.0
2008-01-07 10:35:00,1.0058,1.006,1.0045,1.0048,1027000000.0
2008-01-07 10:40:00,1.00475,1.00495,1.0042,1.0048,1278699989.0
2008-01-07 10:45:00,1.0048,1.0056,1.00475,1.00525,1372900002.0
2008-01-07 10:50:00,1.0054,1.0072,1.00535,1.00715,1623700001.0
2008-01-07 10:55:00,1.00715,1.00735,1.0059,1.0068,2467200000.0
2008-01-07 11:00:00,1.00675,1.00675,1.0061,1.0062,1960299993.0
2008-01-07 11:05:00,1.0062,1.00655,1.0045,1.00495,3517400000.0
2008-01-07 11:10:00,1.005,1.00515,1.0038,1.0038,1426300000.0
2008-01-07 11:15:00,1.0038,1.00425,1.0036,1.0039,997500000.0
2008-01-07 11:20:00,1.0039,1.0043,1.0035,1.00355,2568800006.0
2008-01-07 11:25:00,1.00355,1.00445,1.0034,1.0037,2041900000.0
2008-01-07 11:30:00,1.00365,1.0044,1.0035,1.00425,1144900000.0
2008-01-07 11:35:00,1.00425,1.0046,1.00395,1.004,1580200005.0
2008-01-07 11:40:00,1.004,1.00415,1.00365,1.00395,1194900001.0
2008-01-07 11:45:00,1.00395,1.00425,1.0036,1.0037,1365400000.0
2008-01-07 11:50:00,1.0037,1.00425,1.00365,1.00425,1539800004.0
2008-01-07 11:55:00,1.00425,1.006,1.0039,1.0051,2546400002.0
2008-01-07 12:00:00,1.0051,1.0051,1.0035,1.00405,1198100001.0
2008-01-07 12:05:00,1.00405,1.00445,1.004,1.0044,1264799998.0
2008-01-07 12:10:00,1.0044,1.0053,1.0041,1.00495,320700002.0
2008-01-07 12:15:00,1.0048,1.00515,1.0042,1.0048,957300001.0
2008-01-07 12:20:00,1.0048,1.006,1.00445,1.0056,1062400001.0
2008-01-07 12:25:00,1.00545,1.00555,1.00435,1.00475,746200006.0
2008-01-07 12:30:00,1.00475,1.0052,1.00425,1.00515,383900001.0
2008-01-07 12:35:00,1.00515,1.0058,1.005,1.00555,716600000.0
2008-01-07 12:40:00,1.00555,1.0057,1.0053,1.0053,267300000.0
2008-01-07 12:45:00,1.0053,1.0053,1.0044,1.0045,578800000.0
2008-01-07 12:50:00,1.0045,1.00455,1.00295,1.0032,792048903.0
2008-01-07 12:55:00,1.0032,1.00325,1.00295,1.00305,510400000.0
2008-01-07 13:00:00,1.0031,1.0031,1.00225,1.00235,504770000.0
2008-01-07 13:05:00,1.00235,1.00235,1.00145,1.00155,645500000.0
2008-01-07 13:10:00,1.00155,1.00265,1.0011,1.00255,906199999.0
2008-01-07 13:15:00,1.00255,1.0031,1.00215,1.00305,1324700019.0
2008-01-07 13:20:00,1.00305,1.004,1.0011,1.00305,1488699997.0
2008-01-07 13:25:00,1.00305,1.0034,1.0025,1.00325,1192400000.0
2008-01-07 13:30:00,1.0033,1.0038,1.0022,1.0027,1396000002.0
2008-01-07 13:35:00,1.0027,1.00285,1.002,1.0025,1230099999.0
2008-01-07 13:40:00,1.0025,1.0025,1.00105,1.0014,1218000000.0
2008-01-07 13:45:00,1.0014,1.0019,1.00115,1.0018,1186099998.0
2008-01-07 13:50:00,1.0018,1.00185,1.0012,1.00175,711900000.0
2008-01-07 13:55:00,1.00175,1.00185,1.00115,1.0013,703200000.0
2008-01-07 14:00:00,1.0013,1.00135,1.00055,1.0006,631100000.0
2008-01-07 14:05:00,1.0006,1.0007,1.0,1.00055,1160400000.0
2008-01-07 14:10:00,1.00055,1.00075,1.0005,1.00075,1060800000.0
2008-01-07 14:15:00,1.00075,1.00075,1.00055,1.0006,806500000.0
2008-01-07 14:20:00,1.0006,1.0009,1.0005,1.0009,929050000.0
2008-01-07 14:25:00,1.0009,1.001,1.0006,1.00095,881136458.0
2008-01-07 14:30:00,1.001,1.00135,1.0008,1.0008,1031600000.0
2008-01-07 14:35:00,1.0008,1.0008,0.9976,0.9976,1574600000.0
2008-01-07 14:40:00,0.9976,0.9985,0.99675,0.998,1243800000.0
2008-01-07 14:45:00,0.99805,0.9987,0.9977,0.99795,2099200000.0
2008-01-07 14:50:00,0.99795,0.9989,0.99795,0.99875,1435299999.0
2008-01-07 14:55:00,0.99875,0.9999,0.99845,0.99975,2765800003.0
2008-01-07 15:00:00,0.99975,0.9998,0.99865,0.9987,2144699999.0
2008-01-07 15:05:00,0.9987,0.9988,0.99865,0.99875,589500000.0
2008-01-07 15:10:00,0.99875,0.99945,0.99875,0.9991,1314300002.0
2008-01-07 15:15:00,0.99905,0.9994,0.99905,0.99925,1179100001.0
2008-01-07 15:20:00,0.9993,1.0001,0.99915,0.9995,1933849998.0
2008-01-07 15:25:00,0.9995,0.99965,0.9988,0.9996,1103000000.0
2008-01-07 15:30:00,0.9996,0.9996,0.9988,0.9988,1953099998.0
2008-01-07 15:35:00,0.9988,0.9996,0.99875,0.99905,1748900002.0
2008-01-07 15:40:00,0.99905,0.9991,0.9986,0.9988,1890100000.0
2008-01-07 15:45:00,0.9988,0.9989,0.9984,0.99885,1376099998.0
2008-01-07 15:50:00,0.99885,0.9995,0.9985,0.9994,1650700000.0
2008-01-07 15:55:00,0.9994,0.9994,0.99895,0.99895,944500000.0
2008-01-07 16:00:00,0.99895,0.99905,0.99785,0.9979,1675600000.0
2008-01-07 16:05:00,0.9979,0.99845,0.9979,0.9983,948600000.0
2008-01-07 16:10:00,0.9983,0.99845,0.99755,0.9983,1336500000.0
2008-01-07 16:15:00,0.9983,0.999,0.99825,0.9989,1741649999.0
2008-01-07 16:20:00,0.9989,0.9992,0.9987,0.99915,1804400000.0
2008-01-07 16:25:00,0.99915,0.9994,0.99865,0.99865,3630599996.0
2008-01-07 16:30:00,0.9987,0.9997,0.99865,0.9991,3300600002.0
2008-01-07 16:35:00,0.9991,0.9997,0.9989,0.9995,2197300003.0
2008-01-07 16:40:00,0.9995,0.9995,0.99895,0.99915,2736999999.0
2008-01-07 16:45:00,0.9992,0.9999,0.99915,0.9999,2465899999.0
2008-01-07 16:50:00,0.9999,1.0001,0.99965,0.9997,2576099986.0
2008-01-07 16:55:00,0.9997,1.00045,0.99965,1.00045,2789650000.0
2008-01-07 17:00:00,1.00045,1.0011,1.00045,1.0011,2341200004.0
2008-01-07 17:05:00,1.00105,1.0014,1.0008,1.0013,4226499995.0
2008-01-07 17:10:00,1.0013,1.00215,1.00115,1.002,3841749997.0
2008-01-07 17:15:00,1.002,1.00435,1.002,1.0038,4557800001.0
2008-01-07 17:20:00,1.0038,1.0039,1.003,1.00305,2938200000.0
2008-01-07 17:25:00,1.00305,1.00315,1.00235,1.003,3087799996.0
2008-01-07 17:30:00,1.00295,1.0032,1.0013,1.0027,3818149998.0
2008-01-07 17:35:00,1.0027,1.0027,1.0018,1.0023,4875945005.0
2008-01-07 17:40:00,1.0023,1.0031,1.00195,1.00265,2249964999.0
2008-01-07 17:45:00,1.00265,1.00285,1.0023,1.00285,3075899996.0
2008-01-07 17:50:00,1.00285,1.004,1.00275,1.0039,4922100005.0
2008-01-07 17:55:00,1.0039,1.0058,1.0039,1.0055,7068300000.0
2008-01-07 18:00:00,1.0055,1.0056,1.00425,1.00455,6259500008.0
2008-01-07 18:05:00,1.0046,1.0051,1.0042,1.0047,3022899998.0
2008-01-07 18:10:00,1.00465,1.0051,1.00425,1.00425,3250300004.0
2008-01-07 18:15:00,1.0043,1.0056,1.0043,1.00555,3026899984.0
2008-01-07 18:20:00,1.0056,1.0068,1.0054,1.0059,3909999990.0
2008-01-07 18:25:00,1.0059,1.0065,1.0058,1.0061,3182200006.0
2008-01-07 18:30:00,1.0061,1.0064,1.006,1.006,3773799997.0
2008-01-07 18:35:00,1.006,1.0063,1.0059,1.0063,4790200015.0
2008-01-07 18:40:00,1.0062,1.0063,1.00575,1.0058,5418050026.0
2008-01-07 18:45:00,1.0058,1.0061,1.0048,1.0058,3497699998.0
2008-01-07 18:50:00,1.0058,1.0058,1.0043,1.0046,3174900003.0
2008-01-07 18:55:00,1.0046,1.0053,1.00415,1.005,3691100004.0
2008-01-07 19:00:00,1.005,1.005,1.0043,1.0043,3267800013.0
2008-01-07 19:05:00,1.0042,1.0047,1.0038,1.00445,2919799996.0
2008-01-07 19:10:00,1.00445,1.0049,1.0043,1.0045,3832599986.0
2008-01-07 19:15:00,1.0045,1.0049,1.00445,1.0045,2127399998.0
2008-01-07 19:20:00,1.0045,1.00485,1.0044,1.0048,1592099996.0
2008-01-07 19:25:00,1.0048,1.0055,1.0047,1.00535,2552199993.0
2008-01-07 19:30:00,1.00535,1.0055,1.00465,1.00465,3200999965.0
2008-01-07 19:35:00,1.00465,1.00485,1.0044,1.0045,2504200001.0
2008-01-07 19:40:00,1.0045,1.0045,1.00365,1.00365,3316599996.0
2008-01-07 19:45:00,1.00365,1.004,1.0036,1.00385,2389100001.0
2008-01-07 19:50:00,1.00385,1.00445,1.00385,1.0043,2467199999.0
2008-01-07 19:55:00,1.00425,1.00545,1.00415,1.0043,3460199992.0
2008-01-07 20:00:00,1.0043,1.00435,1.00375,1.00375,2218500013.0
2008-01-07 20:05:00,1.00375,1.00465,1.00375,1.00415,3452199994.0
2008-01-07 20:10:00,1.00415,1.00435,1.0039,1.00425,1729199998.0
2008-01-07 20:15:00,1.00425,1.0047,1.00425,1.00465,745000000.0
2008-01-07 20:20:00,1.00465,1.0049,1.0046,1.0047,2102900004.0
2008-01-07 20:25:00,1.0047,1.00575,1.00465,1.00545,4613199970.0
2008-01-07 20:30:00,1.00535,1.00565,1.00475,1.00485,2771199998.0
2008-01-07 20:35:00,1.00495,1.00495,1.0044,1.0047,2263900011.0
2008-01-07 20:40:00,1.0047,1.0056,1.0047,1.00535,1276299998.0
2008-01-07 20:45:00,1.00535,1.00565,1.00515,1.00525,2944700000.0
2008-01-07 20:50:00,1.00525,1.00565,1.0052,1.00525,2679499999.0
2008-01-07 20:55:00,1.00525,1.00535,1.00515,1.00525,1604400000.0
2008-01-07 21:00:00,1.00525,1.00535,1.0046,1.0052,1379332997.0
2008-01-07 21:05:00,1.00535,1.00585,1.00525,1.0053,1370000002.0
2008-01-07 21:10:00,1.0053,1.00535,1.005,1.005,1023200000.0
2008-01-07 21:15:00,1.005,1.005,1.0042,1.00485,922799994.0
2008-01-07 21:20:00,1.00485,1.0052,1.00445,1.00465,5374999974.0
2008-01-07 21:25:00,1.00465,1.00475,1.00455,1.00465,1351799999.0
2008-01-07 21:30:00,1.00465,1.00475,1.0045,1.0046,887500000.0
2008-01-07 21:35:00,1.0046,1.00465,1.0045,1.00465,661000000.0
2008-01-07 21:40:00,1.00465,1.0049,1.0046,1.00475,896800000.0
2008-01-07 21:45:00,1.00475,1.0052,1.0046,1.00515,1292199999.0
2008-01-07 21:50:00,1.00515,1.00555,1.00495,1.00545,1824800000.0
2008-01-07 21:55:00,1.00545,1.00605,1.00545,1.00595,2045900022.0
2008-01-07 22:00:00,1.00595,1.00595,1.00565,1.00575,2498800005.0
2008-01-07 22:05:00,1.00565,1.00575,1.00545,1.00565,1050800000.0
2008-01-07 22:10:00,1.00565,1.00575,1.00555,1.0056,797600000.0
2008-01-07 22:15:00,1.0056,1.0059,1.00545,1.00585,1302500007.0
2008-01-07 22:20:00,1.00585,1.00585,1.00565,1.00585,632200000.0
2008-01-07 22:25:00,1.00585,1.00595,1.0056,1.00595,1193900002.0
2008-01-07 22:30:00,1.00595,1.00665,1.00595,1.00655,1060000000.0
2008-01-07 22:35:00,1.00655,1.00675,1.00615,1.00635,3607099984.0
2008-01-07 22:40:00,1.00635,1.00655,1.00635,1.00655,3196700013.0
2008-01-07 22:45:00,1.00655,1.00665,1.00545,1.0056,3336899999.0
2008-01-07 22:50:00,1.00565,1.00565,1.00475,1.0048,2396700001.0
2008-01-07 22:55:00,1.00485,1.00545,1.00445,1.00535,4182800006.0
2008-01-07 23:00:00,1.00535,1.00545,1.0053,1.00535,4247300009.0
2008-01-07 23:05:00,1.00535,1.00555,1.00485,1.0053,1453700000.0
2008-01-07 23:10:00,1.00535,1.00545,1.00515,1.00525,1143900001.0
2008-01-07 23:15:00,1.00525,1.00535,1.00495,1.00495,1333099994.0
2008-01-07 23:20:00,1.00495,1.00525,1.0049,1.0052,1917172886.0
2008-01-07 23:25:00,1.0052,1.00535,1.005,1.00525,741668255.0
2008-01-07 23:30:00,1.00525,1.00575,1.00515,1.0057,1039983232.0
2008-01-07 23:35:00,1.0057,1.0057,1.00535,1.0055,1073700000.0
2008-01-07 23:40:00,1.0055,1.00555,1.00525,1.00535,1414300001.0
2008-01-07 23:45:00,1.00535,1.00545,1.00505,1.0052,1601620000.0
2008-01-07 23:50:00,1.0052,1.00525,1.0043,1.0044,1197599995.0
2008-01-07 23:55:00,1.0044,1.0045,1.0041,1.0045,1834500009.0
2008-01-08 00:00:00,1.0045,1.0058,1.0043,1.0058,1427600000.0
2008-01-08 00:05:00,1.0058,1.0058,1.0046,1.0048,2599599984.0
2008-01-08 00:10:00,1.0049,1.0049,1.0043,1.00455,600200000.0
2008-01-08 00:15:00,1.0047,1.0047,1.0038,1.004,620699997.0
2008-01-08 00:20:00,1.0042,1.00455,1.00385,1.0043,1017399999.0
2008-01-08 00:25:00,1.0043,1.00465,1.0043,1.00465,713600000.0
2008-01-08 00:30:00,1.0047,1.00485,1.00445,1.00475,253600000.0
2008-01-08 00:35:00,1.00465,1.0048,1.0045,1.00465,274300000.0
2008-01-08 00:40:00,1.0046,1.0046,1.0045,1.00455,140600000.0
2008-01-08 00:45:00,1.0045,1.00465,1.00445,1.0045,297800000.0
2008-01-08 00:50:00,1.00455,1.00455,1.0043,1.0045,143800000.0
2008-01-08 00:55:00,1.0045,1.0046,1.0043,1.0045,253000000.0
2008-01-08 01:00:00,1.0045,1.00475,1.0044,1.00475,339400000.0
2008-01-08 01:05:00,1.00475,1.00475,1.00465,1.00475,289200000.0
2008-01-08 01:10:00,1.00475,1.00475,1.00465,1.00475,574400000.0
2008-01-08 01:15:00,1.00475,1.00565,1.00475,1.0056,1631500000.0
2008-01-08 01:20:00,1.0056,1.00595,1.0055,1.0059,1314700000.0
2008-01-08 01:25:00,1.0059,1.00595,1.00545,1.00555,1095400000.0
2008-01-08 01:30:00,1.00555,1.00565,1.0055,1.0055,805200000.0
2008-01-08 01:35:00,1.00545,1.00565,1.00545,1.0056,1201500000.0
2008-01-08 01:40:00,1.0056,1.00565,1.00555,1.00555,1445299989.0
2008-01-08 01:45:00,1.00555,1.0057,1.00545,1.00545,1333499991.0
2008-01-08 01:50:00,1.00545,1.00565,1.00545,1.0056,788400003.0
2008-01-08 01:55:00,1.00565,1.00575,1.0054,1.00555,1280599995.0
2008-01-08 02:00:00,1.00555,1.00565,1.00535,1.0054,1674799994.0
2008-01-08 02:05:00,1.00535,1.00555,1.00485,1.00515,2356800002.0
2008-01-08 02:10:00,1.00515,1.00565,1.0051,1.00555,1737400006.0
2008-01-08 02:15:00,1.00555,1.00575,1.0055,1.0057,1903799990.0
2008-01-08 02:20:00,1.00575,1.00615,1.00555,1.00585,1143200000.0
2008-01-08 02:25:00,1.00585,1.00585,1.0057,1.0058,641500000.0
2008-01-08 02:30:00,1.0058,1.00595,1.00565,1.00575,1579800006.0
2008-01-08 02:35:00,1.00575,1.00575,1.0057,1.00575,1142700000.0
2008-01-08 02:40:00,1.00575,1.00575,1.00545,1.00545,1111300000.0
2008-01-08 02:45:00,1.00545,1.00545,1.0047,1.005,1622500002.0
2008-01-08 02:50:00,1.00495,1.0052,1.00495,1.00505,1217900001.0
2008-01-08 02:55:00,1.00505,1.0052,1.00475,1.00485,965300006.0
2008-01-08 03:00:00,1.00485,1.00495,1.00425,1.0043,560500000.0
2008-01-08 03:05:00,1.0043,1.00455,1.00395,1.00395,1291349998.0
2008-01-08 03:10:00,1.00395,1.00395,1.00325,1.00365,847100000.0
2008-01-08 03:15:00,1.00365,1.0041,1.00365,1.0038,992000001.0
2008-01-08 03:20:00,1.00365,1.0041,1.00365,1.00395,994100000.0
2008-01-08 03:25:00,1.00395,1.00405,1.0039,1.00395,635800000.0
2008-01-08 03:30:00,1.00395,1.00415,1.00385,1.00415,701300000.0
2008-01-08 03:35:00,1.00415,1.00425,1.0039,1.00395,897224552.0
2008-01-08 03:40:00,1.00405,1.0043,1.0039,1.00425,1137000000.0
2008-01-08 03:45:00,1.00425,1.0043,1.0039,1.00395,872299999.0
2008-01-08 03:50:00,1.00395,1.00395,1.00375,1.0039,1361600003.0
2008-01-08 03:55:00,1.0039,1.00395,1.00385,1.0039,250400000.0
2008-01-08 04:00:00,1.0039,1.0039,1.0031,1.00355,621600000.0
2008-01-08 04:05:00,1.00355,1.0036,1.0034,1.00345,560300000.0
2008-01-08 04:10:00,1.0035,1.0038,1.00335,1.00345,296100000.0
2008-01-08 04:15:00,1.0035,1.0035,1.0034,1.00345,241200000.0
2008-01-08 04:20:00,1.00345,1.0037,1.00335,1.00355,486200000.0
2008-01-08 04:25:00,1.00355,1.00355,1.00315,1.00325,853100001.0
2008-01-08 04:30:00,1.0033,1.00385,1.0031,1.00385,1601600011.0
2008-01-08 04:35:00,1.00385,1.00385,1.0036,1.0037,309100000.0
2008-01-08 04:40:00,1.0037,1.00385,1.00345,1.00375,238600000.0
2008-01-08 04:45:00,1.00375,1.00375,1.0034,1.00345,610400000.0
2008-01-08 04:50:00,1.0034,1.00375,1.0029,1.0031,666580001.0
2008-01-08 04:55:00,1.0031,1.00335,1.0031,1.0033,782599993.0
2008-01-08 05:00:00,1.0033,1.0033,1.00325,1.0033,1533199972.0
2008-01-08 05:05:00,1.0033,1.0036,1.00315,1.00325,502000000.0
2008-01-08 05:10:00,1.00325,1.0033,1.00255,1.00285,529600000.0
2008-01-08 05:15:00,1.00285,1.003,1.00265,1.0027,519400000.0
2008-01-08 05:20:00,1.00265,1.0029,1.0026,1.00285,625200000.0
2008-01-08 05:25:00,1.00285,1.00285,1.00195,1.00235,1347700000.0
2008-01-08 05:30:00,1.00235,1.00235,1.00165,1.0017,1495000003.0
2008-01-08 05:35:00,1.0017,1.002,1.00155,1.00185,917200001.0
2008-01-08 05:40:00,1.00185,1.0019,1.00165,1.00175,1244099990.0
2008-01-08 05:45:00,1.00175,1.0018,1.0017,1.00175,363700000.0
2008-01-08 05:50:00,1.0017,1.0021,1.0017,1.0018,831600003.0
2008-01-08 05:55:00,1.0018,1.0023,1.0018,1.00185,347300000.0
2008-01-08 06:00:00,1.00185,1.0021,1.0017,1.00205,658300000.0
2008-01-08 06:05:00,1.00205,1.0023,1.00205,1.00225,315900000.0
2008-01-08 06:10:00,1.00225,1.0025,1.00215,1.00225,277000000.0
2008-01-08 06:15:00,1.00225,1.00225,1.00205,1.00215,867000000.0
2008-01-08 06:20:00,1.00215,1.00245,1.0021,1.00245,738700006.0
2008-01-08 06:25:00,1.00255,1.00255,1.0024,1.0024,288600000.0
2008-01-08 06:30:00,1.0024,1.0025,1.00235,1.0025,865000000.0
2008-01-08 06:35:00,1.0025,1.0025,1.00205,1.0025,1115000007.0
2008-01-08 06:40:00,1.0025,1.00265,1.00235,1.0025,635500000.0
2008-01-08 06:45:00,1.00245,1.00305,1.00245,1.00265,691899997.0
2008-01-08 06:50:00,1.0026,1.00275,1.0026,1.00265,1797499996.0
2008-01-08 06:55:00,1.00265,1.00295,1.0026,1.00295,1428600016.0
2008-01-08 07:00:00,1.00295,1.00325,1.00265,1.0027,1292000001.0
2008-01-08 07:05:00,1.0027,1.0032,1.00265,1.0031,912199991.0
2008-01-08 07:10:00,1.0031,1.0032,1.00265,1.00265,677900000.0
2008-01-08 07:15:00,1.00265,1.00315,1.0026,1.00275,1017399998.0
2008-01-08 07:20:00,1.00275,1.00275,1.00165,1.00175,1171700001.0
2008-01-08 07:25:00,1.00175,1.00325,1.0017,1.0031,3207999996.0
2008-01-08 07:30:00,1.00315,1.00345,1.00275,1.00345,887100000.0
2008-01-08 07:35:00,1.00345,1.00345,1.00285,1.0031,1038100001.0
2008-01-08 07:40:00,1.0031,1.0035,1.00305,1.00315,642200000.0
2008-01-08 07:45:00,1.00315,1.00325,1.00285,1.0029,571400000.0
2008-01-08 07:50:00,1.0029,1.00305,1.00285,1.0029,558200000.0
2008-01-08 07:55:00,1.0029,1.00295,1.0029,1.0029,740100000.0
2008-01-08 08:00:00,1.0029,1.0031,1.00285,1.0029,1167500002.0
2008-01-08 08:05:00,1.0029,1.00345,1.00285,1.0029,1692899994.0
2008-01-08 08:10:00,1.0029,1.00305,1.00285,1.00305,639500000.0
2008-01-08 08:15:00,1.00305,1.00305,1.0029,1.003,1279700022.0
2008-01-08 08:20:00,1.003,1.0032,1.0029,1.0029,768200000.0
2008-01-08 08:25:00,1.00295,1.00305,1.0027,1.00275,712200000.0
2008-01-08 08:30:00,1.00275,1.00305,1.0025,1.003,1197000003.0
2008-01-08 08:35:00,1.00295,1.00305,1.00285,1.003,1752100002.0
2008-01-08 08:40:00,1.00305,1.00335,1.00285,1.0033,842099999.0
2008-01-08 08:45:00,1.00335,1.0035,1.0025,1.0027,3920100000.0
2008-01-08 08:50:00,1.0032,1.00345,1.0031,1.00315,3638600001.0
2008-01-08 08:55:00,1.00315,1.00335,1.00305,1.0031,922400000.0
2008-01-08 09:00:00,1.0031,1.00345,1.00295,1.00305,932300000.0
2008-01-08 09:05:00,1.00305,1.00325,1.0023,1.0024,789800000.0
2008-01-08 09:10:00,1.0024,1.00285,1.00225,1.00265,890499999.0
2008-01-08 09:15:00,1.0027,1.0031,1.0024,1.0025,877899990.0
2008-01-08 09:20:00,1.0025,1.0026,1.0018,1.0022,590499995.0
2008-01-08 09:25:00,1.0022,1.0022,1.0017,1.00175,560900000.0
2008-01-08 09:30:00,1.00175,1.00185,1.00155,1.00155,1281500001.0
2008-01-08 09:35:00,1.00155,1.0017,1.00095,1.0015,734784720.0
2008-01-08 09:40:00,1.0015,1.00165,1.0014,1.0015,795800013.0
2008-01-08 09:45:00,1.0015,1.00265,1.0015,1.00265,1620400004.0
2008-01-08 09:50:00,1.00265,1.00275,1.0023,1.00255,3371709974.0
2008-01-08 09:55:00,1.00255,1.0032,1.00235,1.0028,2386400004.0
2008-01-08 10:00:00,1.0028,1.0028,1.00225,1.00225,2560300010.0
2008-01-08 10:05:00,1.00225,1.00235,1.00195,1.0023,1136500005.0
2008-01-08 10:10:00,1.0023,1.00235,1.00145,1.00155,701100006.0
2008-01-08 10:15:00,1.00145,1.0016,1.00125,1.0014,1162700014.0
2008-01-08 10:20:00,1.0014,1.0014,1.0007,1.0009,766799997.0
2008-01-08 10:25:00,1.0009,1.0014,1.00005,1.0002,1438302594.0
2008-01-08 10:30:00,1.0002,1.00035,0.99965,0.99975,1005040999.0
2008-01-08 10:35:00,0.99975,1.00105,0.9993,1.00105,1444399999.0
2008-01-08 10:40:00,1.00105,1.00185,1.00085,1.00135,2348500004.0
2008-01-08 10:45:00,1.00145,1.00165,1.0011,1.0015,1528199990.0
2008-01-08 10:50:00,1.0015,1.0015,1.0008,1.0015,672000003.0
2008-01-08 10:55:00,1.0015,1.00155,1.0007,1.00095,930500000.0
2008-01-08 11:00:00,1.00095,1.00155,1.0001,1.00025,1497200000.0
2008-01-08 11:05:00,1.00025,1.0003,0.9998,1.00015,1264000004.0
2008-01-08 11:10:00,1.00015,1.0008,1.0,1.0007,1158700000.0
2008-01-08 11:15:00,1.0007,1.00075,0.99955,1.00015,844141445.0
2008-01-08 11:20:00,1.00015,1.00015,0.99935,0.99985,1490132330.0
2008-01-08 11:25:00,0.99985,1.00055,0.99965,1.00055,850400000.0
2008-01-08 11:30:00,1.0005,1.0018,0.99965,0.9997,1316047913.0
2008-01-08 11:35:00,0.9997,1.00055,0.99965,1.00055,993799999.0
2008-01-08 11:40:00,1.00055,1.00085,1.0001,1.00045,424807686.0
2008-01-08 11:45:00,1.00045,1.00085,1.00005,1.0008,574100000.0
2008-01-08 11:50:00,1.0008,1.0011,1.0004,1.00085,1699699996.0
2008-01-08 11:55:00,1.00085,1.00095,1.00035,1.0005,663400000.0
2008-01-08 12:00:00,1.0005,1.001,1.00015,1.0009,754599999.0
2008-01-08 12:05:00,1.0009,1.0017,1.00055,1.00165,553500001.0
2008-01-08 12:10:00,1.00175,1.0023,1.00145,1.00195,419300000.0
2008-01-08 12:15:00,1.00195,1.002,1.0013,1.0014,310100000.0
2008-01-08 12:20:00,1.0014,1.00165,1.00095,1.0015,599199996.0
2008-01-08 12:25:00,1.0015,1.0015,1.0006,1.00095,662600000.0
2008-01-08 12:30:00,1.00095,1.0015,1.00075,1.0014,1450500001.0
2008-01-08 12:35:00,1.0014,1.0017,1.0012,1.0016,1292299990.0
2008-01-08 12:40:00,1.0016,1.0016,1.0012,1.0012,560400009.0
2008-01-08 12:45:00,1.0012,1.0012,1.00085,1.00085,728799999.0
2008-01-08 12:50:00,1.00085,1.00155,1.0008,1.00125,918600002.0
2008-01-08 12:55:00,1.00125,1.00165,1.0012,1.00155,925600000.0
2008-01-08 13:00:00,1.00165,1.00205,1.00135,1.0014,461200000.0
2008-01-08 13:05:00,1.00145,1.002,1.00135,1.0018,430500000.0
2008-01-08 13:10:00,1.0018,1.0019,1.00135,1.00135,319600000.0
2008-01-08 13:15:00,1.00135,1.00165,1.00105,1.00105,1072099999.0
2008-01-08 13:20:00,1.00105,1.0014,1.00085,1.001,1313100000.0
2008-01-08 13:25:00,1.001,1.00145,1.0008,1.00105,2377300005.0
2008-01-08 13:30:00,1.00105,1.00105,1.0007,1.00085,723600000.0
2008-01-08 13:35:00,1.00075,1.00115,1.0005,1.00065,1356800008.0
2008-01-08 13:40:00,1.00065,1.00105,1.0005,1.00075,1301499999.0
2008-01-08 13:45:00,1.00075,1.0008,1.00045,1.0006,1029499987.0
2008-01-08 13:50:00,1.00065,1.00085,1.0005,1.0008,1163799991.0
2008-01-08 13:55:00,1.0008,1.001,1.0,1.00015,1826399997.0
2008-01-08 14:00:00,1.00005,1.00035,0.9999,1.00015,363600000.0
2008-01-08 14:05:00,1.00015,1.00125,1.00015,1.00115,672800000.0
2008-01-08 14:10:00,1.00115,1.00115,1.0005,1.00055,614200000.0
2008-01-08 14:15:00,1.00055,1.0009,1.00015,1.0004,404350000.0
2008-01-08 14:20:00,1.0003,1.00045,0.99965,0.99985,647459999.0
2008-01-08 14:25:00,0.99995,1.00005,0.9993,1.0,281000000.0
2008-01-08 14:30:00,1.0,1.0003,0.99985,1.00025,231800000.0
2008-01-08 14:35:00,1.00025,1.00075,1.00005,1.0007,515049998.0
2008-01-08 14:40:00,1.0007,1.00075,0.99985,0.9999,2700099999.0
2008-01-08 14:45:00,0.99985,1.00025,0.9995,1.0002,1756500000.0
2008-01-08 14:50:00,1.0002,1.00025,0.9997,1.00005,1583399995.0
2008-01-08 14:55:00,1.0,1.0005,0.99965,1.00025,1046200007.0
2008-01-08 15:00:00,1.00025,1.00125,1.00025,1.00095,3897900011.0
2008-01-08 15:05:00,1.00095,1.00175,1.00075,1.00115,2755999997.0
2008-01-08 15:10:00,1.00115,1.00145,1.0011,1.0013,1933799999.0
2008-01-08 15:15:00,1.00125,1.0015,1.0009,1.00135,2046099994.0
2008-01-08 15:20:00,1.0013,1.0013,1.0006,1.0006,2938599997.0
2008-01-08 15:25:00,1.00065,1.00085,1.00035,1.00065,2431900000.0
2008-01-08 15:30:00,1.0006,1.00125,1.0006,1.00115,2861200001.0
2008-01-08 15:35:00,1.00115,1.00115,1.0006,1.001,3109899999.0
2008-01-08 15:40:00,1.001,1.00175,1.001,1.00155,2827299988.0
2008-01-08 15:45:00,1.00155,1.00175,1.00115,1.00145,2811800002.0
2008-01-08 15:50:00,1.00145,1.00165,1.00105,1.00125,1259200002.0
2008-01-08 15:55:00,1.00125,1.00155,1.00105,1.0015,1101600000.0
2008-01-08 16:00:00,1.0015,1.00185,1.00125,1.0018,2039050013.0
2008-01-08 16:05:00,1.0018,1.00185,1.00125,1.00135,1014600001.0
2008-01-08 16:10:00,1.00135,1.0016,1.0012,1.0015,982800000.0
2008-01-08 16:15:00,1.0015,1.00175,1.0011,1.0011,2031150000.0
2008-01-08 16:20:00,1.0011,1.00125,1.00065,1.00065,1380050004.0
2008-01-08 16:25:00,1.00055,1.00095,1.00045,1.0008,753199999.0
2008-01-08 16:30:00,1.0008,1.0012,1.00075,1.0009,360100000.0
2008-01-08 16:35:00,1.0009,1.0013,1.00045,1.00125,753500000.0
2008-01-08 16:40:00,1.00125,1.0013,0.99995,1.0004,2511399995.0
2008-01-08 16:45:00,1.0004,1.00045,1.00005,1.0002,1719900003.0
2008-01-08 16:50:00,1.0002,1.0003,1.00005,1.00015,1205799999.0
2008-01-08 16:55:00,1.00015,1.0005,0.99995,1.00015,2237800002.0
2008-01-08 17:00:00,1.00015,1.0003,0.9989,0.9993,4334900015.0
2008-01-08 17:05:00,0.99915,0.99915,0.998,0.99815,1945900009.0
2008-01-08 17:10:00,0.99815,0.9987,0.99805,0.9984,1995399995.0
2008-01-08 17:15:00,0.9984,0.9987,0.9981,0.99825,2175200001.0
2008-01-08 17:20:00,0.99825,0.99865,0.9981,0.99845,756900000.0
2008-01-08 17:25:00,0.99845,0.99845,0.9966,0.99715,1908050003.0
2008-01-08 17:30:00,0.99705,0.99855,0.99705,0.99845,2766299998.0
2008-01-08 17:35:00,0.99845,0.99855,0.9979,0.99845,3867099990.0
2008-01-08 17:40:00,0.99845,0.99845,0.9977,0.9983,871600000.0
2008-01-08 17:45:00,0.99825,0.99855,0.99795,0.99855,4638800014.0
2008-01-08 17:50:00,0.99855,0.99905,0.99785,0.9982,5025100011.0
2008-01-08 17:55:00,0.9982,0.99875,0.99795,0.99835,3155699987.0
2008-01-08 18:00:00,0.99835,0.9994,0.99815,0.9993,1981550001.0
2008-01-08 18:05:00,0.99945,0.9995,0.9982,0.9987,3650099995.0
2008-01-08 18:10:00,0.9987,0.99915,0.9985,0.99905,623100000.0
2008-01-08 18:15:00,0.99905,1.00035,0.99905,0.9994,1313150196.0
2008-01-08 18:20:00,0.9994,0.9997,0.9992,0.9994,1054800000.0
2008-01-08 18:25:00,0.9994,0.99945,0.9987,0.99935,700400000.0
2008-01-08 18:30:00,0.99945,1.00015,0.99915,0.9992,704700000.0
2008-01-08 18:35:00,0.9992,0.99955,0.99905,0.99915,1698500004.0
2008-01-08 18:40:00,0.99915,0.9993,0.998,0.99825,1580700005.0
2008-01-08 18:45:00,0.9982,0.99895,0.99815,0.9988,1175900001.0
2008-01-08 18:50:00,0.9989,0.99895,0.9985,0.99855,1344400006.0
2008-01-08 18:55:00,0.9986,0.9995,0.99845,0.9985,1059300007.0
2008-01-08 19:00:00,0.9985,0.99855,0.99815,0.99845,284100000.0
2008-01-08 19:05:00,0.99845,0.9993,0.9984,0.99885,430700000.0
2008-01-08 19:10:00,0.9989,0.999,0.99815,0.99815,614200000.0
2008-01-08 19:15:00,0.99815,0.99845,0.9981,0.9982,728900000.0
2008-01-08 19:20:00,0.9982,0.99825,0.99805,0.9981,279300000.0
2008-01-08 19:25:00,0.99815,0.9986,0.998,0.99845,431900000.0
2008-01-08 19:30:00,0.99845,0.99885,0.998,0.99885,253500000.0
2008-01-08 19:35:00,0.99885,0.9989,0.99855,0.99865,457499999.0
2008-01-08 19:40:00,0.99865,0.9987,0.9985,0.99855,94200000.0
2008-01-08 19:45:00,0.99855,0.9987,0.9983,0.9985,174300000.0
2008-01-08 19:50:00,0.9985,0.9993,0.9984,0.999,103400000.0
2008-01-08 19:55:00,0.99895,1.00015,0.9989,1.00005,132600000.0
2008-01-08 20:00:00,1.00005,1.0007,0.99995,1.00025,777600000.0
2008-01-08 20:05:00,1.00025,1.00055,0.9988,0.9992,647400002.0
2008-01-08 20:10:00,0.9992,1.00045,0.999,1.0004,377500000.0
2008-01-08 20:15:00,1.0004,1.0008,1.00005,1.00055,1620005230.0
2008-01-08 20:20:00,1.00055,1.0009,1.0005,1.0006,3020299427.0
2008-01-08 20:25:00,1.0006,1.0007,0.9997,1.0,4285962693.0
2008-01-08 20:30:00,1.0,1.0002,0.9998,0.99995,3911475723.0
2008-01-08 20:35:00,0.99995,1.00025,0.9997,1.00015,4268099995.0
2008-01-08 20:40:00,1.00015,1.00045,0.99995,1.00015,1883800009.0
2008-01-08 20:45:00,1.0002,1.0002,0.9997,0.9999,1450600010.0
2008-01-08 20:50:00,0.9999,1.0,0.99975,0.9998,1103099990.0
2008-01-08 20:55:00,0.9998,0.9999,0.9995,0.99955,1717300000.0
2008-01-08 21:00:00,0.99955,1.0005,0.99945,1.00025,1532200000.0
2008-01-08 21:05:00,1.00025,1.00085,1.0002,1.00055,873999999.0
2008-01-08 21:10:00,1.00055,1.0006,0.99965,1.0,695299999.0
2008-01-08 21:15:00,1.0,1.00015,0.9999,1.0,1128499994.0
2008-01-08 21:20:00,1.0,1.0001,0.9999,0.99995,754600000.0
2008-01-08 21:25:00,0.99995,1.00005,0.9999,1.00005,1127400000.0
2008-01-08 21:30:00,1.00005,1.00065,1.0,1.0006,1100599999.0
2008-01-08 21:35:00,1.00065,1.00145,1.0001,1.0014,1164799999.0
2008-01-08 21:40:00,1.0014,1.00175,1.00135,1.0016,253800000.0
2008-01-08 21:45:00,1.0016,1.00175,1.0015,1.00155,480400002.0
2008-01-08 21:50:00,1.00155,1.00165,1.00125,1.00125,874900000.0
2008-01-08 21:55:00,1.00125,1.0017,1.00115,1.00165,1631400000.0
2008-01-08 22:00:00,1.00165,1.00225,1.00145,1.00175,1319699998.0
2008-01-08 22:05:00,1.0017,1.00175,1.0013,1.00155,502800000.0
2008-01-08 22:10:00,1.00155,1.002,1.0015,1.00175,537900000.0
2008-01-08 22:15:00,1.00175,1.0029,1.00175,1.0024,1051509151.0
2008-01-08 22:20:00,1.00235,1.0028,1.0023,1.0028,221000000.0
2008-01-08 22:25:00,1.0028,1.00345,1.0028,1.0033,268900000.0
2008-01-08 22:30:00,1.0033,1.0042,1.0032,1.00405,325100001.0
2008-01-08 22:35:00,1.00405,1.00455,1.00365,1.00415,451900000.0
2008-01-08 22:40:00,1.00415,1.00425,1.0039,1.0041,506700000.0
2008-01-08 22:45:00,1.00405,1.00435,1.0039,1.00425,438700000.0
2008-01-08 22:50:00,1.0043,1.00465,1.00415,1.0044,715300000.0
2008-01-08 22:55:00,1.00435,1.00455,1.00425,1.00425,454400000.0
2008-01-08 23:00:00,1.00425,1.0047,1.00415,1.00435,498400000.0
2008-01-08 23:05:00,1.00435,1.00505,1.00435,1.0047,529500000.0
2008-01-08 23:10:00,1.0047,1.00675,1.00465,1.0062,1076922464.0
2008-01-08 23:15:00,1.0062,1.0072,1.00615,1.0067,875300005.0
2008-01-08 23:20:00,1.0067,1.0067,1.0061,1.00635,1306400000.0
2008-01-08 23:25:00,1.00635,1.00655,1.00625,1.0065,661799995.0
2008-01-08 23:30:00,1.0065,1.00725,1.0063,1.00705,1009800000.0
2008-01-08 23:35:00,1.00705,1.00765,1.00695,1.00725,495800000.0
2008-01-08 23:40:00,1.0072,1.00755,1.00665,1.0072,1772499999.0
2008-01-08 23:45:00,1.00715,1.0074,1.00685,1.0071,1071500000.0
2008-01-08 23:50:00,1.0071,1.00715,1.0067,1.00715,1090600000.0
2008-01-08 23:55:00,1.00715,1.0072,1.0063,1.0063,1743700000.0
2008-01-09 00:00:00,1.0063,1.0063,1.0058,1.0058,1302600000.0
2008-01-09 00:05:00,1.0058,1.006,1.00535,1.00565,3134899997.0
2008-01-09 00:10:00,1.00565,1.0058,1.0044,1.0049,1970699941.0
2008-01-09 00:15:00,1.00495,1.0051,1.004,1.0044,575400000.0
2008-01-09 00:20:00,1.0044,1.0051,1.00425,1.00455,562900000.0
2008-01-09 00:25:00,1.0047,1.0047,1.00415,1.0044,245100000.0
2008-01-09 00:30:00,1.0044,1.00445,1.00415,1.0043,85900000.0
2008-01-09 00:35:00,1.0043,1.00475,1.00425,1.0043,307600000.0
2008-01-09 00:40:00,1.0043,1.0044,1.00395,1.00405,281200000.0
2008-01-09 00:45:00,1.00405,1.00415,1.0038,1.00395,337000000.0
2008-01-09 00:50:00,1.00395,1.0043,1.0039,1.0042,311100000.0
2008-01-09 00:55:00,1.0042,1.00425,1.0038,1.00425,545400004.0
2008-01-09 01:00:00,1.00425,1.005,1.0041,1.0048,1526700000.0
2008-01-09 01:05:00,1.0048,1.0063,1.00475,1.0063,523899997.0
2008-01-09 01:10:00,1.00605,1.00655,1.0054,1.00545,885700000.0
2008-01-09 01:15:00,1.00545,1.00555,1.00485,1.00505,1092699990.0
2008-01-09 01:20:00,1.00505,1.00565,1.00475,1.0056,1298200000.0
2008-01-09 01:25:00,1.0056,1.00565,1.00425,1.0044,1352200010.0
2008-01-09 01:30:00,1.0044,1.00455,1.00395,1.0044,883400000.0
2008-01-09 01:35:00,1.0044,1.0044,1.0039,1.0043,958700006.0
2008-01-09 01:40:00,1.00425,1.00465,1.00415,1.00415,980000008.0
2008-01-09 01:45:00,1.00415,1.0052,1.004,1.00485,933400001.0
2008-01-09 01:50:00,1.00495,1.0052,1.0046,1.0048,438800000.0
2008-01-09 01:55:00,1.0048,1.00485,1.00455,1.0046,327100000.0
2008-01-09 02:00:00,1.0046,1.0049,1.0044,1.0048,497000000.0
2008-01-09 02:05:00,1.0048,1.00495,1.0042,1.0046,891699996.0
2008-01-09 02:10:00,1.0047,1.0048,1.00425,1.00435,915200003.0
2008-01-09 02:15:00,1.00435,1.0045,1.00425,1.00445,2589499978.0
2008-01-09 02:20:00,1.00445,1.005,1.00445,1.00495,973000000.0
2008-01-09 02:25:00,1.005,1.005,1.00385,1.0047,1321699998.0
2008-01-09 02:30:00,1.0047,1.0047,1.0035,1.00395,702300000.0
2008-01-09 02:35:00,1.00395,1.0043,1.0036,1.0043,1400699999.0
2008-01-09 02:40:00,1.0043,1.0047,1.00405,1.0043,1012500000.0
2008-01-09 02:45:00,1.0043,1.0045,1.00405,1.0043,88800000.0
2008-01-09 02:50:00,1.0044,1.0047,1.00325,1.00405,849400001.0
2008-01-09 02:55:00,1.00405,1.00445,1.00365,1.00365,377200000.0
2008-01-09 03:00:00,1.00365,1.00365,1.003,1.003,2726399999.0
2008-01-09 03:05:00,1.003,1.0035,1.003,1.00345,731099999.0
2008-01-09 03:10:00,1.0035,1.0039,1.00325,1.00325,1091100000.0
2008-01-09 03:15:00,1.00325,1.004,1.0032,1.00355,692800000.0
2008-01-09 03:20:00,1.00375,1.0039,1.00345,1.0039,283000000.0
2008-01-09 03:25:00,1.0039,1.00395,1.00335,1.0035,877900000.0
2008-01-09 03:30:00,1.0035,1.00375,1.0034,1.00375,1442100000.0
2008-01-09 03:35:00,1.00375,1.00375,1.00325,1.00375,171800000.0
2008-01-09 03:40:00,1.00375,1.0038,1.00335,1.00345,589500000.0
2008-01-09 03:45:00,1.0034,1.0038,1.0034,1.00345,934900000.0
2008-01-09 03:50:00,1.00345,1.00395,1.00345,1.0039,171100000.0
2008-01-09 03:55:00,1.0038,1.00395,1.0037,1.0039,217100000.0
2008-01-09 04:00:00,1.0039,1.00395,1.00335,1.00345,259000000.0
2008-01-09 04:05:00,1.00345,1.0037,1.0034,1.00365,284100001.0
2008-01-09 04:10:00,1.00365,1.00385,1.0033,1.00385,206200000.0
2008-01-09 04:15:00,1.00385,1.0039,1.0033,1.0033,258500000.0
2008-01-09 04:20:00,1.00335,1.0035,1.00315,1.0034,198600000.0
2008-01-09 04:25:00,1.0034,1.00355,1.003,1.00325,2411099955.0
2008-01-09 04:30:00,1.00325,1.004,1.00325,1.00385,879699991.0
2008-01-09 04:35:00,1.00385,1.004,1.0038,1.0038,308700000.0
2008-01-09 04:40:00,1.0038,1.00425,1.0038,1.0041,419100000.0
2008-01-09 04:45:00,1.0041,1.00445,1.00395,1.00395,284200000.0
2008-01-09 04:50:00,1.00395,1.004,1.0038,1.0039,172800000.0
2008-01-09 04:55:00,1.0039,1.0042,1.0039,1.004,265700000.0
2008-01-09 05:00:00,1.004,1.00415,1.0039,1.0039,360900000.0
2008-01-09 05:05:00,1.004,1.0042,1.004,1.00415,467800000.0
2008-01-09 05:10:00,1.00415,1.00415,1.00405,1.0041,176400000.0
2008-01-09 05:15:00,1.00415,1.00435,1.004,1.0042,364899999.0
2008-01-09 05:20:00,1.00435,1.00435,1.004,1.0041,386000000.0
2008-01-09 05:25:00,1.0041,1.0042,1.004,1.00415,314800000.0
2008-01-09 05:30:00,1.00415,1.0043,1.00405,1.0042,167700000.0
2008-01-09 05:35:00,1.0041,1.0044,1.004,1.0043,493900000.0
2008-01-09 05:40:00,1.00425,1.0044,1.00425,1.0044,192800000.0
2008-01-09 05:45:00,1.0044,1.0048,1.0043,1.0045,245000000.0
2008-01-09 05:50:00,1.0045,1.00465,1.0043,1.0046,268799995.0
2008-01-09 05:55:00,1.0046,1.0048,1.00445,1.00475,562000001.0
2008-01-09 06:00:00,1.00475,1.005,1.0047,1.00495,128200000.0
2008-01-09 06:05:00,1.00495,1.00495,1.00435,1.0047,436200000.0
2008-01-09 06:10:00,1.0047,1.00475,1.00405,1.00415,855500000.0
2008-01-09 06:15:00,1.00415,1.0047,1.00415,1.0047,700900000.0
2008-01-09 06:20:00,1.0047,1.0047,1.00435,1.0044,720899994.0
2008-01-09 06:25:00,1.0044,1.0047,1.0043,1.00445,869399995.0
2008-01-09 06:30:00,1.00435,1.0046,1.0043,1.0046,554900001.0
2008-01-09 06:35:00,1.0043,1.00455,1.00425,1.0044,705799991.0
2008-01-09 06:40:00,1.0044,1.00445,1.00425,1.0043,607100001.0
2008-01-09 06:45:00,1.00435,1.00465,1.0042,1.00435,1159699990.0
2008-01-09 06:50:00,1.00435,1.0046,1.0042,1.0046,182500000.0
2008-01-09 06:55:00,1.0046,1.0046,1.00415,1.00415,158700000.0
2008-01-09 07:00:00,1.00415,1.0044,1.0041,1.00425,719999995.0
2008-01-09 07:05:00,1.00425,1.00435,1.0038,1.0041,663800000.0
2008-01-09 07:10:00,1.0041,1.0043,1.0038,1.0042,693800000.0
2008-01-09 07:15:00,1.00415,1.0044,1.0039,1.004,704900002.0
2008-01-09 07:20:00,1.004,1.00435,1.00395,1.00415,1550300003.0
2008-01-09 07:25:00,1.004,1.0045,1.00345,1.0037,1444300001.0
2008-01-09 07:30:00,1.0037,1.0038,1.0033,1.0038,730499999.0
2008-01-09 07:35:00,1.0038,1.0038,1.0034,1.0035,842399988.0
2008-01-09 07:40:00,1.0035,1.0037,1.00315,1.00315,948600004.0
2008-01-09 07:45:00,1.00315,1.0036,1.00275,1.00315,1271499997.0
2008-01-09 07:50:00,1.00315,1.0032,1.00295,1.003,404600000.0
2008-01-09 07:55:00,1.003,1.00315,1.00285,1.003,500700000.0
2008-01-09 08:00:00,1.00285,1.0036,1.00285,1.0034,990000002.0
2008-01-09 08:05:00,1.0034,1.00355,1.00305,1.00315,2831800006.0
2008-01-09 08:10:00,1.00325,1.00325,1.0029,1.003,694899999.0
2008-01-09 08:15:00,1.003,1.00345,1.003,1.0033,1721700004.0
2008-01-09 08:20:00,1.0033,1.00365,1.0033,1.0036,900700005.0
2008-01-09 08:25:00,1.0036,1.0037,1.0034,1.0035,335099997.0
2008-01-09 08:30:00,1.0035,1.00365,1.0029,1.0031,261700000.0
2008-01-09 08:35:00,1.0031,1.00365,1.003,1.00325,832300002.0
2008-01-09 08:40:00,1.00325,1.0034,1.00315,1.0034,812299996.0
2008-01-09 08:45:00,1.0034,1.004,1.0033,1.004,1710799980.0
2008-01-09 08:50:00,1.004,1.0045,1.0036,1.0038,1122400000.0
2008-01-09 08:55:00,1.00395,1.00405,1.00325,1.0035,1090600000.0
2008-01-09 09:00:00,1.0035,1.0037,1.00315,1.0035,894200000.0
2008-01-09 09:05:00,1.0035,1.0035,1.00275,1.00275,632300000.0
2008-01-09 09:10:00,1.00275,1.00325,1.0026,1.00315,103300000.0
2008-01-09 09:15:00,1.00315,1.00345,1.0029,1.0033,538400000.0
2008-01-09 09:20:00,1.0033,1.0034,1.0031,1.0034,1241999997.0
2008-01-09 09:25:00,1.0034,1.0034,1.0028,1.0028,393400000.0
2008-01-09 09:30:00,1.0028,1.00295,1.0025,1.0028,502100000.0
2008-01-09 09:35:00,1.0028,1.003,1.00245,1.00295,394700001.0
2008-01-09 09:40:00,1.00295,1.0031,1.0027,1.00275,994100002.0
2008-01-09 09:45:00,1.00275,1.00305,1.00265,1.00305,570400000.0
2008-01-09 09:50:00,1.00305,1.00335,1.00295,1.00315,360300000.0
2008-01-09 09:55:00,1.00315,1.0032,1.0027,1.0028,522600000.0
2008-01-09 10:00:00,1.0029,1.00425,1.0027,1.00385,745700000.0
2008-01-09 10:05:00,1.00385,1.00395,1.0026,1.00275,492100008.0
2008-01-09 10:10:00,1.00275,1.0033,1.00265,1.0031,239900000.0
2008-01-09 10:15:00,1.0031,1.0033,1.00275,1.0029,529700002.0
2008-01-09 10:20:00,1.0029,1.0029,1.00245,1.00275,400600001.0
2008-01-09 10:25:00,1.00275,1.0029,1.0027,1.0028,696700000.0
2008-01-09 10:30:00,1.00275,1.0033,1.0027,1.00325,343364804.0
2008-01-09 10:35:00,1.00325,1.0036,1.0031,1.00345,313776032.0
2008-01-09 10:40:00,1.00345,1.0035,1.0033,1.00345,246900000.0
2008-01-09 10:45:00,1.00345,1.00395,1.00335,1.00365,353799999.0
2008-01-09 10:50:00,1.00365,1.0039,1.00295,1.00295,234900001.0
2008-01-09 10:55:00,1.00295,1.00385,1.00295,1.0038,418700000.0
2008-01-09 11:00:00,1.0038,1.00455,1.00335,1.0034,297800000.0
2008-01-09 11:05:00,1.0034,1.00345,1.0026,1.0026,178400000.0
2008-01-09 11:10:00,1.0026,1.00305,1.0025,1.00285,147400000.0
2008-01-09 11:15:00,1.00285,1.00295,1.0026,1.00295,1719699997.0
2008-01-09 11:20:00,1.00295,1.00305,1.0027,1.003,200500001.0
2008-01-09 11:25:00,1.003,1.003,1.00205,1.00205,278999998.0
2008-01-09 11:30:00,1.00205,1.00235,1.00205,1.00235,234200000.0
2008-01-09 11:35:00,1.00235,1.00275,1.00225,1.0023,70400000.0
2008-01-09 11:40:00,1.0023,1.0025,1.00225,1.00235,171200000.0
2008-01-09 11:45:00,1.0022,1.0029,1.0022,1.00275,2561599960.0
2008-01-09 11:50:00,1.00275,1.0031,1.0024,1.0027,2341999991.0
2008-01-09 11:55:00,1.0027,1.0035,1.00255,1.0035,1148799994.0
2008-01-09 12:00:00,1.0035,1.0037,1.0031,1.0035,2743299977.0
2008-01-09 12:05:00,1.0035,1.0043,1.0035,1.0041,3243100007.0
2008-01-09 12:10:00,1.0041,1.0044,1.0037,1.0037,2458800002.0
2008-01-09 12:15:00,1.0037,1.0037,1.0024,1.0025,2732299999.0
2008-01-09 12:20:00,1.0025,1.0029,1.00185,1.00205,1303000006.0
2008-01-09 12:25:00,1.00215,1.0023,1.00195,1.00225,555400001.0
2008-01-09 12:30:00,1.00225,1.0026,1.00215,1.0022,522100003.0
2008-01-09 12:35:00,1.0022,1.00225,1.00195,1.0021,331900001.0
2008-01-09 12:40:00,1.0021,1.00245,1.00185,1.00245,548600001.0
2008-01-09 12:45:00,1.00245,1.00285,1.00235,1.0026,1009299995.0
2008-01-09 12:50:00,1.0026,1.0027,1.00225,1.00255,136600000.0
2008-01-09 12:55:00,1.00255,1.00265,1.0024,1.0026,696500007.0
2008-01-09 13:00:00,1.0026,1.0033,1.00255,1.00305,676900000.0
2008-01-09 13:05:00,1.0031,1.0037,1.003,1.0034,1114699998.0
2008-01-09 13:10:00,1.0034,1.0034,1.00295,1.00315,1080800001.0
2008-01-09 13:15:00,1.00315,1.0047,1.0031,1.0046,2438000004.0
2008-01-09 13:20:00,1.0046,1.00555,1.00435,1.00555,1802000000.0
2008-01-09 13:25:00,1.00555,1.0058,1.00505,1.00505,1132799999.0
2008-01-09 13:30:00,1.00505,1.00545,1.004,1.0043,1053699999.0
2008-01-09 13:35:00,1.0043,1.00515,1.00425,1.0043,1216999996.0
2008-01-09 13:40:00,1.00425,1.00425,1.00335,1.0036,1578699998.0
2008-01-09 13:45:00,1.0036,1.00365,1.0034,1.0036,620900000.0
2008-01-09 13:50:00,1.0036,1.00365,1.0033,1.0035,491300000.0
2008-01-09 13:55:00,1.0035,1.00365,1.00335,1.00355,335400000.0
2008-01-09 14:00:00,1.00355,1.00355,1.00315,1.00345,366800000.0
2008-01-09 14:05:00,1.00345,1.0041,1.00335,1.0041,1306700000.0
2008-01-09 14:10:00,1.0041,1.0049,1.0041,1.0047,1724399997.0
2008-01-09 14:15:00,1.0047,1.0048,1.0046,1.0047,925200000.0
2008-01-09 14:20:00,1.0047,1.005,1.0045,1.0047,1061219999.0
2008-01-09 14:25:00,1.0047,1.0049,1.0043,1.00445,1925899999.0
2008-01-09 14:30:00,1.00445,1.00495,1.00445,1.0045,1425400000.0
2008-01-09 14:35:00,1.0045,1.0049,1.00445,1.0047,1399399994.0
2008-01-09 14:40:00,1.0047,1.0048,1.004,1.00405,1002600002.0
2008-01-09 14:45:00,1.00405,1.00405,1.0026,1.0028,1940900000.0
2008-01-09 14:50:00,1.0028,1.0034,1.0027,1.0031,2721000007.0
2008-01-09 14:55:00,1.0031,1.0037,1.003,1.0036,1379000000.0
2008-01-09 15:00:00,1.0036,1.0042,1.0036,1.0041,1697700000.0
2008-01-09 15:05:00,1.0042,1.0042,1.00385,1.00405,1397799993.0
2008-01-09 15:10:00,1.00405,1.00445,1.00365,1.0039,974700000.0
2008-01-09 15:15:00,1.0039,1.00675,1.00325,1.00565,2713150000.0
2008-01-09 15:20:00,1.00565,1.00625,1.00525,1.00595,1236395140.0
2008-01-09 15:25:00,1.00595,1.00645,1.0058,1.00605,954485930.0
2008-01-09 15:30:00,1.00605,1.0064,1.00585,1.0062,1403800000.0
2008-01-09 15:35:00,1.0062,1.00625,1.00555,1.0056,1532500007.0
2008-01-09 15:40:00,1.0056,1.0065,1.0056,1.0061,1374900000.0
2008-01-09 15:45:00,1.0061,1.00635,1.00605,1.00625,1014600000.0
2008-01-09 15:50:00,1.00625,1.0063,1.00595,1.00615,1532500000.0
2008-01-09 15:55:00,1.0062,1.0062,1.00555,1.00555,1510700000.0
2008-01-09 16:00:00,1.0056,1.0085,1.0055,1.00835,2629900001.0
2008-01-09 16:05:00,1.0084,1.00945,1.00835,1.00945,2196605622.0
2008-01-09 16:10:00,1.0096,1.0098,1.0087,1.0089,1815602368.0
2008-01-09 16:15:00,1.0089,1.00905,1.0079,1.0079,2643250000.0
2008-01-09 16:20:00,1.0079,1.0092,1.0079,1.009,2020400000.0
2008-01-09 16:25:00,1.009,1.00965,1.00895,1.00935,1446800000.0
2008-01-09 16:30:00,1.00935,1.0094,1.00815,1.0085,1961599998.0
2008-01-09 16:35:00,1.0085,1.00915,1.00815,1.0083,1847099998.0
2008-01-09 16:40:00,1.00825,1.00875,1.00805,1.0087,2672598648.0
2008-01-09 16:45:00,1.0087,1.0087,1.0081,1.0083,2411599996.0
2008-01-09 16:50:00,1.0083,1.009,1.00805,1.0085,1675050000.0
2008-01-09 16:55:00,1.0085,1.0088,1.00835,1.0085,1933500000.0
2008-01-09 17:00:00,1.0085,1.00875,1.00765,1.0078,2052699998.0
2008-01-09 17:05:00,1.0078,1.0078,1.0061,1.0072,3581099994.0
2008-01-09 17:10:00,1.0072,1.008,1.0072,1.0074,2716000002.0
2008-01-09 17:15:00,1.0074,1.0082,1.0073,1.0079,2284000001.0
2008-01-09 17:20:00,1.0079,1.0087,1.0078,1.00865,2285000001.0
2008-01-09 17:25:00,1.00865,1.0091,1.00835,1.0084,3262899998.0
2008-01-09 17:30:00,1.0084,1.00865,1.0078,1.00785,2701000000.0
2008-01-09 17:35:00,1.00785,1.0081,1.0073,1.00775,2918399992.0
2008-01-09 17:40:00,1.00775,1.009,1.00755,1.0088,3004799992.0
2008-01-09 17:45:00,1.00885,1.00945,1.00845,1.009,2106000000.0
2008-01-09 17:50:00,1.009,1.00935,1.0083,1.00865,2246899999.0
2008-01-09 17:55:00,1.0086,1.0086,1.0079,1.0085,2320000002.0
2008-01-09 18:00:00,1.00845,1.009,1.0081,1.00835,2886706003.0
2008-01-09 18:05:00,1.0085,1.0086,1.008,1.0081,1612400000.0
2008-01-09 18:10:00,1.0081,1.0081,1.0071,1.0072,1334600000.0
2008-01-09 18:15:00,1.0072,1.00755,1.0062,1.0066,1943442545.0
2008-01-09 18:20:00,1.0066,1.00745,1.0063,1.00715,1706699999.0
2008-01-09 18:25:00,1.00715,1.00775,1.0069,1.00745,2165100000.0
2008-01-09 18:30:00,1.0074,1.00745,1.00665,1.00705,2548250001.0
2008-01-09 18:35:00,1.00705,1.0075,1.00705,1.00725,1440499999.0
2008-01-09 18:40:00,1.00725,1.00785,1.00725,1.0075,1929700000.0
2008-01-09 18:45:00,1.00755,1.00805,1.0074,1.0079,1751200000.0
2008-01-09 18:50:00,1.0079,1.0091,1.0079,1.0089,2678150000.0
2008-01-09 18:55:00,1.00895,1.00915,1.0083,1.0083,1576500002.0
2008-01-09 19:00:00,1.0083,1.00855,1.00815,1.00835,2306299999.0
2008-01-09 19:05:00,1.0083,1.0088,1.008,1.00875,1061400000.0
2008-01-09 19:10:00,1.00875,1.0092,1.00845,1.00895,687700000.0
2008-01-09 19:15:00,1.00895,1.00935,1.0082,1.0082,697768335.0
2008-01-09 19:20:00,1.00815,1.00855,1.0081,1.00855,494422232.0
2008-01-09 19:25:00,1.00855,1.00855,1.00805,1.0083,615677926.0
2008-01-09 19:30:00,1.0083,1.0083,1.00805,1.00825,647000000.0
2008-01-09 19:35:00,1.00825,1.00825,1.0079,1.00795,1134200005.0
2008-01-09 19:40:00,1.00795,1.00835,1.00785,1.0083,1508600000.0
2008-01-09 19:45:00,1.0083,1.00855,1.0075,1.00765,1479100000.0
2008-01-09 19:50:00,1.0076,1.0077,1.0072,1.0074,1901899999.0
2008-01-09 19:55:00,1.0074,1.0083,1.0074,1.00825,1785300000.0
2008-01-09 20:00:00,1.00825,1.00875,1.00805,1.0083,1499600002.0
2008-01-09 20:05:00,1.0083,1.0083,1.008,1.00815,669100000.0
2008-01-09 20:10:00,1.00815,1.00825,1.0079,1.00815,1027900000.0
2008-01-09 20:15:00,1.00815,1.0083,1.00775,1.0082,508200000.0
2008-01-09 20:20:00,1.0082,1.00855,1.0081,1.00845,709800000.0
2008-01-09 20:25:00,1.0085,1.00945,1.00845,1.00925,1353500000.0
2008-01-09 20:30:00,1.00925,1.0101,1.00895,1.00965,962300000.0
2008-01-09 20:35:00,1.0098,1.00995,1.0096,1.0097,797800000.0
2008-01-09 20:40:00,1.0097,1.0115,1.00965,1.01085,627806541.0
2008-01-09 20:45:00,1.01085,1.0114,1.01085,1.01115,651587603.0
2008-01-09 20:50:00,1.01115,1.0115,1.01105,1.01125,988700000.0
2008-01-09 20:55:00,1.01125,1.01145,1.0112,1.0113,777799999.0
2008-01-09 21:00:00,1.01125,1.0119,1.01125,1.0115,859100000.0
2008-01-09 21:05:00,1.01155,1.01235,1.0114,1.01195,1863100000.0
2008-01-09 21:10:00,1.01195,1.01215,1.01135,1.0118,598800000.0
2008-01-09 21:15:00,1.0118,1.012,1.01155,1.0117,862800000.0
2008-01-09 21:20:00,1.01175,1.01195,1.0115,1.0117,620600000.0
2008-01-09 21:25:00,1.0117,1.0122,1.01165,1.0119,589100000.0
2008-01-09 21:30:00,1.0119,1.01205,1.01135,1.0115,346713000.0
2008-01-09 21:35:00,1.0115,1.0115,1.01105,1.01105,663499999.0
2008-01-09 21:40:00,1.01105,1.01165,1.011,1.01155,477200000.0
2008-01-09 21:45:00,1.01155,1.01185,1.01075,1.0108,596545232.0
2008-01-09 21:50:00,1.0108,1.0113,1.01055,1.0108,622800000.0
2008-01-09 21:55:00,1.0108,1.01105,1.01065,1.01105,436900000.0
2008-01-09 22:00:00,1.01105,1.01125,1.00985,1.01,865900000.0
2008-01-09 22:05:00,1.00995,1.01,1.00915,1.0092,1796200001.0
2008-01-09 22:10:00,1.0092,1.01,1.0091,1.00995,1823200000.0
2008-01-09 22:15:00,1.00995,1.01025,1.00825,1.00845,1349800000.0
2008-01-09 22:20:00,1.00845,1.00905,1.0084,1.00885,2582899999.0
2008-01-09 22:25:00,1.00885,1.00965,1.0084,1.00965,2905099987.0
2008-01-09 22:30:00,1.00965,1.0103,1.00955,1.00975,1823200000.0
2008-01-09 22:35:00,1.00975,1.01045,1.00975,1.0104,1084600000.0
2008-01-09 22:40:00,1.0104,1.0105,1.00975,1.00985,505820000.0
2008-01-09 22:45:00,1.00985,1.0102,1.0098,1.00985,311000000.0
2008-01-09 22:50:00,1.00985,1.0101,1.0095,1.0097,595000000.0
2008-01-09 22:55:00,1.0097,1.00975,1.0095,1.0096,778400001.0
2008-01-09 23:00:00,1.0096,1.0097,1.00945,1.00955,414700000.0
2008-01-09 23:05:00,1.00955,1.0098,1.00945,1.00975,556700000.0
2008-01-09 23:10:00,1.00975,1.00975,1.00945,1.00955,893999993.0
2008-01-09 23:15:00,1.00955,1.00985,1.0095,1.00965,579900000.0
2008-01-09 23:20:00,1.00965,1.0098,1.0094,1.0095,916800000.0
2008-01-09 23:25:00,1.0095,1.0096,1.0093,1.00945,442900004.0
2008-01-09 23:30:00,1.00945,1.0096,1.0093,1.0094,572900000.0
2008-01-09 23:35:00,1.0094,1.0097,1.00935,1.0094,792700000.0
2008-01-09 23:40:00,1.0094,1.01005,1.00935,1.01,746000003.0
2008-01-09 23:45:00,1.01005,1.0103,1.0096,1.01015,1062700000.0
2008-01-09 23:50:00,1.01025,1.01055,1.01,1.01015,415300000.0
2008-01-09 23:55:00,1.01,1.0102,1.0097,1.0097,1337600000.0
2008-01-10 00:00:00,1.0099,1.0101,1.0095,1.0097,1221400000.0
2008-01-10 00:05:00,1.0098,1.0102,1.0095,1.0101,2853800008.0
2008-01-10 00:10:00,1.01015,1.0104,1.0098,1.0099,985100000.0
2008-01-10 00:15:00,1.0099,1.01,1.0097,1.0099,768800000.0
2008-01-10 00:20:00,1.01,1.01,1.0096,1.0099,430847976.0
2008-01-10 00:25:00,1.0098,1.01,1.0098,1.0098,640300000.0
2008-01-10 00:30:00,1.0098,1.01065,1.00965,1.0106,339499999.0
2008-01-10 00:35:00,1.0104,1.0106,1.01025,1.01045,264699999.0
2008-01-10 00:40:00,1.01045,1.0107,1.00985,1.01035,771900000.0
2008-01-10 00:45:00,1.0102,1.01035,1.00985,1.01,530000000.0
2008-01-10 00:50:00,1.01,1.0102,1.0099,1.0099,180700000.0
2008-01-10 00:55:00,1.0099,1.01015,1.0098,1.0099,549800000.0
2008-01-10 01:00:00,1.0101,1.0102,1.00965,1.01,693300000.0
2008-01-10 01:05:00,1.01,1.0101,1.0097,1.0099,594200000.0
2008-01-10 01:10:00,1.0099,1.01,1.0098,1.00985,213200000.0
2008-01-10 01:15:00,1.00985,1.01015,1.00975,1.0098,332400000.0
2008-01-10 01:20:00,1.0098,1.0098,1.0096,1.0098,134200000.0
2008-01-10 01:25:00,1.0098,1.0099,1.0096,1.00965,198700000.0
2008-01-10 01:30:00,1.00965,1.00975,1.0095,1.0096,326500000.0
2008-01-10 01:35:00,1.0096,1.00975,1.0095,1.0096,403900000.0
2008-01-10 01:40:00,1.0096,1.0097,1.00945,1.00955,690799998.0
2008-01-10 01:45:00,1.00955,1.00975,1.0094,1.0096,238000000.0
2008-01-10 01:50:00,1.0096,1.0097,1.0095,1.0097,177700000.0
2008-01-10 01:55:00,1.0097,1.0097,1.00955,1.00965,263800000.0
2008-01-10 02:00:00,1.00965,1.0098,1.00965,1.0097,366500000.0
2008-01-10 02:05:00,1.0097,1.01065,1.00965,1.01065,547800000.0
2008-01-10 02:10:00,1.01065,1.0109,1.01,1.0103,728699997.0
2008-01-10 02:15:00,1.0103,1.0105,1.01025,1.0103,350100000.0
2008-01-10 02:20:00,1.0103,1.0103,1.0097,1.0098,612500000.0
2008-01-10 02:25:00,1.0098,1.0102,1.0097,1.01,736799995.0
2008-01-10 02:30:00,1.01,1.01025,1.00955,1.0096,594200000.0
2008-01-10 02:35:00,1.0096,1.00975,1.0095,1.0096,878700000.0
2008-01-10 02:40:00,1.0096,1.01,1.0096,1.00975,407700000.0
2008-01-10 02:45:00,1.00975,1.0102,1.0097,1.00985,598100000.0
2008-01-10 02:50:00,1.00985,1.0108,1.00985,1.01065,668300000.0
2008-01-10 02:55:00,1.01065,1.01065,1.0104,1.01045,221700000.0
2008-01-10 03:00:00,1.01045,1.01045,1.00985,1.00985,528200000.0
2008-01-10 03:05:00,1.00985,1.01065,1.00985,1.0105,768200000.0
2008-01-10 03:10:00,1.0105,1.0105,1.0098,1.00985,1050100000.0
2008-01-10 03:15:00,1.00985,1.01005,1.00975,1.00975,594100000.0
2008-01-10 03:20:00,1.00975,1.00985,1.00965,1.00975,465500000.0
2008-01-10 03:25:00,1.00975,1.00975,1.00965,1.0097,325700000.0
2008-01-10 03:30:00,1.0097,1.00985,1.00955,1.00975,559900000.0
2008-01-10 03:35:00,1.00975,1.00975,1.00945,1.0096,453600000.0
2008-01-10 03:40:00,1.0096,1.0097,1.00955,1.00955,360000000.0
2008-01-10 03:45:00,1.0096,1.00965,1.00955,1.00965,624300000.0
2008-01-10 03:50:00,1.0096,1.00985,1.0096,1.00985,323800000.0
2008-01-10 03:55:00,1.00985,1.01025,1.00975,1.0102,481200000.0
2008-01-10 04:00:00,1.0102,1.01025,1.0098,1.0101,397000000.0
2008-01-10 04:05:00,1.0101,1.0101,1.0094,1.00955,577999999.0
2008-01-10 04:10:00,1.00955,1.01005,1.00955,1.00995,312000000.0
2008-01-10 04:15:00,1.00985,1.01025,1.00985,1.01025,275600000.0
2008-01-10 04:20:00,1.01025,1.0103,1.01005,1.01025,265200000.0
2008-01-10 04:25:00,1.01025,1.01025,1.00965,1.0097,688599997.0
2008-01-10 04:30:00,1.0097,1.00985,1.0096,1.00975,1003000000.0
2008-01-10 04:35:00,1.00975,1.01,1.00965,1.0098,1477600001.0
2008-01-10 04:40:00,1.0098,1.00995,1.0097,1.0098,450200000.0
2008-01-10 04:45:00,1.0098,1.01015,1.00965,1.00995,789700000.0
2008-01-10 04:50:00,1.00995,1.0102,1.00965,1.0098,784600001.0
2008-01-10 04:55:00,1.00985,1.00985,1.0095,1.00955,456800000.0
2008-01-10 05:00:00,1.00955,1.0099,1.00945,1.00945,516100000.0
2008-01-10 05:05:00,1.00955,1.00955,1.00945,1.00955,984200000.0
2008-01-10 05:10:00,1.00955,1.0098,1.00945,1.00955,412500000.0
2008-01-10 05:15:00,1.00955,1.00965,1.00945,1.00955,527000000.0
2008-01-10 05:20:00,1.00955,1.00975,1.00945,1.00945,388800000.0
2008-01-10 05:25:00,1.0095,1.0097,1.00945,1.0097,305100000.0
2008-01-10 05:30:00,1.0097,1.00975,1.0094,1.0095,165800000.0
2008-01-10 05:35:00,1.0095,1.01005,1.0094,1.00995,285000000.0
2008-01-10 05:40:00,1.00995,1.00995,1.0098,1.00985,236650004.0
2008-01-10 05:45:00,1.00985,1.0099,1.0096,1.0096,384500000.0
2008-01-10 05:50:00,1.0096,1.0098,1.0096,1.00965,414800000.0
2008-01-10 05:55:00,1.00965,1.0098,1.0096,1.00965,256000000.0
2008-01-10 06:00:00,1.00965,1.0098,1.0096,1.0098,301100000.0
2008-01-10 06:05:00,1.0098,1.0098,1.0096,1.0096,491200000.0
2008-01-10 06:10:00,1.00965,1.0101,1.0096,1.00975,249200000.0
2008-01-10 06:15:00,1.00975,1.00995,1.0096,1.00995,155500000.0
2008-01-10 06:20:00,1.0097,1.00975,1.0096,1.0097,314600000.0
2008-01-10 06:25:00,1.00975,1.0098,1.00955,1.0098,296000000.0
2008-01-10 06:30:00,1.0098,1.0098,1.00965,1.0097,160400000.0
2008-01-10 06:35:00,1.0097,1.00975,1.0096,1.0096,291700000.0
2008-01-10 06:40:00,1.0096,1.00985,1.00955,1.00965,196200000.0
2008-01-10 06:45:00,1.00965,1.00985,1.0096,1.00975,269600000.0
2008-01-10 06:50:00,1.00975,1.00975,1.00945,1.00965,271100000.0
2008-01-10 06:55:00,1.00965,1.00985,1.00955,1.00985,320929999.0
2008-01-10 07:00:00,1.00985,1.00985,1.00955,1.00985,425400001.0
2008-01-10 07:05:00,1.00985,1.00985,1.00955,1.0096,238400000.0
2008-01-10 07:10:00,1.0096,1.00985,1.0095,1.0096,243800000.0
2008-01-10 07:15:00,1.0096,1.00975,1.00955,1.00975,182700000.0
2008-01-10 07:20:00,1.00975,1.00975,1.00955,1.00975,118600000.0
2008-01-10 07:25:00,1.0096,1.0096,1.00955,1.0096,236200000.0
2008-01-10 07:30:00,1.00955,1.00975,1.0095,1.0096,167300000.0
2008-01-10 07:35:00,1.0096,1.00975,1.0095,1.00965,185900000.0
2008-01-10 07:40:00,1.00965,1.00965,1.00945,1.0096,257600000.0
2008-01-10 07:45:00,1.0096,1.0096,1.0094,1.0095,389600000.0
2008-01-10 07:50:00,1.0095,1.00955,1.0094,1.00955,309200000.0
2008-01-10 07:55:00,1.00955,1.0096,1.00945,1.0096,256300000.0
2008-01-10 08:00:00,1.0096,1.0096,1.00945,1.0096,252800000.0
2008-01-10 08:05:00,1.0096,1.0096,1.00945,1.00955,393100000.0
2008-01-10 08:10:00,1.00955,1.00955,1.0094,1.0095,524300000.0
2008-01-10 08:15:00,1.0095,1.00965,1.0094,1.0096,577600000.0
2008-01-10 08:20:00,1.0096,1.0098,1.00945,1.00945,530900000.0
2008-01-10 08:25:00,1.00945,1.00955,1.0094,1.0095,426000000.0
2008-01-10 08:30:00,1.0095,1.0095,1.00945,1.00945,434900000.0
2008-01-10 08:35:00,1.00945,1.0096,1.0094,1.00955,515400000.0
2008-01-10 08:40:00,1.00955,1.00975,1.0095,1.00955,490099997.0
2008-01-10 08:45:00,1.00955,1.0097,1.0094,1.0095,554899995.0
2008-01-10 08:50:00,1.0095,1.00955,1.0093,1.00945,461300003.0
2008-01-10 08:55:00,1.00945,1.0096,1.00935,1.00945,471700000.0
2008-01-10 09:00:00,1.00945,1.01,1.00935,1.0099,538900000.0
2008-01-10 09:05:00,1.0098,1.01025,1.0098,1.0101,1318099999.0
2008-01-10 09:10:00,1.0101,1.01015,1.0098,1.01005,562700000.0
2008-01-10 09:15:00,1.01005,1.01015,1.0099,1.01,504900000.0
2008-01-10 09:20:00,1.01,1.01065,1.00995,1.01065,484800000.0
2008-01-10 09:25:00,1.01065,1.01095,1.0103,1.01045,640200000.0
2008-01-10 09:30:00,1.01045,1.01085,1.01025,1.01045,680800000.0
2008-01-10 09:35:00,1.0105,1.01095,1.0101,1.01035,558000000.0
2008-01-10 09:40:00,1.01035,1.01035,1.01,1.0101,470800000.0
2008-01-10 09:45:00,1.0101,1.01025,1.01,1.0101,409900000.0
2008-01-10 09:50:00,1.0102,1.0106,1.01,1.01015,443700000.0
2008-01-10 09:55:00,1.01015,1.0108,1.01,1.0107,608100000.0
2008-01-10 10:00:00,1.0107,1.01085,1.01025,1.0106,805900004.0
2008-01-10 10:05:00,1.0106,1.01115,1.01055,1.0111,502200000.0
2008-01-10 10:10:00,1.01115,1.012,1.01105,1.0111,677200000.0
2008-01-10 10:15:00,1.0111,1.01145,1.0111,1.01145,349100000.0
2008-01-10 10:20:00,1.01145,1.0116,1.01125,1.01135,310300000.0
2008-01-10 10:25:00,1.01135,1.01135,1.01045,1.01065,385400000.0
2008-01-10 10:30:00,1.01065,1.01115,1.0102,1.0105,769099996.0
2008-01-10 10:35:00,1.01045,1.0108,1.00955,1.0098,556799998.0
2008-01-10 10:40:00,1.0097,1.00995,1.00945,1.00965,268700000.0
2008-01-10 10:45:00,1.0096,1.01015,1.00955,1.00995,350000001.0
2008-01-10 10:50:00,1.0099,1.00995,1.00975,1.00995,307600000.0
2008-01-10 10:55:00,1.00995,1.01035,1.00945,1.00945,354100000.0
2008-01-10 11:00:00,1.00945,1.0101,1.00945,1.00955,1383599994.0
2008-01-10 11:05:00,1.00955,1.0097,1.0094,1.0095,265900000.0
2008-01-10 11:10:00,1.0095,1.0105,1.00945,1.01025,370499999.0
2008-01-10 11:15:00,1.01025,1.01025,1.00805,1.00815,554299999.0
2008-01-10 11:20:00,1.00815,1.00875,1.00815,1.00875,431700000.0
2008-01-10 11:25:00,1.0087,1.00875,1.00755,1.0076,470400000.0
2008-01-10 11:30:00,1.0076,1.0091,1.0076,1.0091,1046899999.0
2008-01-10 11:35:00,1.0091,1.0098,1.0087,1.0098,390300000.0
2008-01-10 11:40:00,1.0098,1.01025,1.0092,1.0093,740099996.0
2008-01-10 11:45:00,1.0093,1.00975,1.00895,1.00915,1444300007.0
2008-01-10 11:50:00,1.00915,1.00935,1.00845,1.00865,571000000.0
2008-01-10 11:55:00,1.00865,1.0088,1.00815,1.0082,612338400.0
2008-01-10 12:00:00,1.0082,1.0084,1.00765,1.008,535600000.0
2008-01-10 12:05:00,1.00795,1.00805,1.00775,1.00775,509200000.0
2008-01-10 12:10:00,1.00775,1.00905,1.00775,1.0082,1556399986.0
2008-01-10 12:15:00,1.0082,1.00905,1.0082,1.009,408800000.0
2008-01-10 12:20:00,1.009,1.009,1.0082,1.0084,593900001.0
2008-01-10 12:25:00,1.0084,1.0087,1.0083,1.00835,253700000.0
2008-01-10 12:30:00,1.00835,1.00875,1.008,1.0082,497399999.0
2008-01-10 12:35:00,1.0082,1.0082,1.0077,1.00795,531399999.0
2008-01-10 12:40:00,1.00795,1.00805,1.0076,1.0076,542399996.0
2008-01-10 12:45:00,1.0076,1.0083,1.0075,1.0082,533800001.0
2008-01-10 12:50:00,1.0082,1.00825,1.0074,1.008,339200000.0
2008-01-10 12:55:00,1.008,1.0091,1.0078,1.00825,934499999.0
2008-01-10 13:00:00,1.00835,1.0084,1.00735,1.00735,655100000.0
2008-01-10 13:05:00,1.00735,1.0079,1.00685,1.0071,927999999.0
2008-01-10 13:10:00,1.00705,1.0074,1.00665,1.0074,809799998.0
2008-01-10 13:15:00,1.00745,1.00815,1.0072,1.00745,1531500002.0
2008-01-10 13:20:00,1.00745,1.00865,1.00735,1.00845,924600001.0
2008-01-10 13:25:00,1.00845,1.0085,1.00795,1.00805,716900003.0
2008-01-10 13:30:00,1.008,1.0083,1.0079,1.00805,982300000.0
2008-01-10 13:35:00,1.00805,1.00825,1.00795,1.0081,254000000.0
2008-01-10 13:40:00,1.0081,1.0081,1.0074,1.00755,728399998.0
2008-01-10 13:45:00,1.00755,1.00775,1.00735,1.00755,254199999.0
2008-01-10 13:50:00,1.00755,1.00795,1.0074,1.0075,642499998.0
2008-01-10 13:55:00,1.0075,1.0075,1.0051,1.00565,685063210.0
2008-01-10 14:00:00,1.00565,1.00635,1.0055,1.0058,646100001.0
2008-01-10 14:05:00,1.00585,1.00805,1.00575,1.008,718200000.0
2008-01-10 14:10:00,1.0079,1.0079,1.0067,1.0075,901200003.0
2008-01-10 14:15:00,1.0075,1.0075,1.00555,1.0059,639899998.0
2008-01-10 14:20:00,1.0059,1.0063,1.00575,1.0063,393800000.0
2008-01-10 14:25:00,1.0063,1.00655,1.0061,1.00615,645500001.0
2008-01-10 14:30:00,1.0061,1.0065,1.00575,1.00635,558500000.0
2008-01-10 14:35:00,1.0064,1.00725,1.00615,1.00715,1567099994.0
2008-01-10 14:40:00,1.00715,1.00775,1.00705,1.00725,2054499992.0
2008-01-10 14:45:00,1.00725,1.00745,1.00695,1.0071,4408499989.0
2008-01-10 14:50:00,1.00715,1.00905,1.0071,1.00895,2981799985.0
2008-01-10 14:55:00,1.00895,1.0097,1.0086,1.00925,2682199994.0
2008-01-10 15:00:00,1.00925,1.00945,1.00835,1.00875,4132400006.0
2008-01-10 15:05:00,1.00875,1.00905,1.0082,1.00825,1389700000.0
2008-01-10 15:10:00,1.00825,1.00855,1.0077,1.00845,1268100000.0
2008-01-10 15:15:00,1.00845,1.0094,1.0082,1.00915,2060400005.0
2008-01-10 15:20:00,1.0092,1.0093,1.00875,1.0091,2195700002.0
2008-01-10 15:25:00,1.0091,1.0092,1.0084,1.0091,1859300001.0
2008-01-10 15:30:00,1.0091,1.0137,1.0089,1.0137,2279800001.0
2008-01-10 15:35:00,1.0137,1.0138,1.0129,1.0129,4805904288.0
2008-01-10 15:40:00,1.0129,1.0137,1.0126,1.0135,4161397472.0
2008-01-10 15:45:00,1.0135,1.0136,1.0125,1.0125,2420600000.0
2008-01-10 15:50:00,1.0125,1.013,1.0122,1.0127,2814935838.0
2008-01-10 15:55:00,1.0127,1.0129,1.01265,1.0127,3505199996.0
2008-01-10 16:00:00,1.0127,1.0127,1.0122,1.0123,5171199993.0
2008-01-10 16:05:00,1.0123,1.0136,1.01225,1.0134,1071100000.0
2008-01-10 16:10:00,1.01335,1.01425,1.013,1.01375,1484023698.0
2008-01-10 16:15:00,1.0138,1.0143,1.01325,1.0134,934900002.0
2008-01-10 16:20:00,1.01335,1.01355,1.01185,1.01185,533700000.0
2008-01-10 16:25:00,1.01165,1.01305,1.01145,1.01285,1096750000.0
2008-01-10 16:30:00,1.01285,1.01325,1.0123,1.0126,2574800003.0
2008-01-10 16:35:00,1.0125,1.0127,1.01125,1.01215,6443149997.0
2008-01-10 16:40:00,1.01215,1.01215,1.01125,1.0118,6042799996.0
2008-01-10 16:45:00,1.0118,1.0121,1.011,1.012,4171950004.0
2008-01-10 16:50:00,1.012,1.01225,1.0115,1.01215,3827700004.0
2008-01-10 16:55:00,1.01215,1.013,1.0121,1.0122,4495499996.0
2008-01-10 17:00:00,1.0122,1.0125,1.0116,1.0116,5691599985.0
2008-01-10 17:05:00,1.0116,1.01195,1.0104,1.0112,3826700010.0
2008-01-10 17:10:00,1.0112,1.0113,1.01045,1.0106,3744600011.0
2008-01-10 17:15:00,1.0106,1.0108,1.0098,1.0105,4123949999.0
2008-01-10 17:20:00,1.0105,1.0113,1.0104,1.011,4086100007.0
2008-01-10 17:25:00,1.0109,1.01225,1.0109,1.0119,5218550012.0
2008-01-10 17:30:00,1.0119,1.012,1.0105,1.0108,6211850000.0
2008-01-10 17:35:00,1.0108,1.01145,1.01075,1.011,4927399995.0
2008-01-10 17:40:00,1.011,1.0115,1.0109,1.0113,4641999988.0
2008-01-10 17:45:00,1.0113,1.0115,1.0107,1.0114,3316864499.0
2008-01-10 17:50:00,1.0114,1.01165,1.01105,1.0115,4218900009.0
2008-01-10 17:55:00,1.0115,1.0126,1.01115,1.0126,3228299998.0
2008-01-10 18:00:00,1.0126,1.0132,1.01205,1.0126,4030999993.0
2008-01-10 18:05:00,1.0126,1.0132,1.0122,1.0125,4525300008.0
2008-01-10 18:10:00,1.0124,1.013,1.0121,1.0127,3018299994.0
2008-01-10 18:15:00,1.0127,1.0135,1.0126,1.0134,5043500001.0
2008-01-10 18:20:00,1.0134,1.0148,1.0134,1.01445,4873148512.0
2008-01-10 18:25:00,1.0145,1.0151,1.0071,1.0149,8562591436.0
2008-01-10 18:30:00,1.0149,1.015,1.0133,1.0135,6935251883.0
2008-01-10 18:35:00,1.0135,1.0135,1.0131,1.01345,4955600005.0
2008-01-10 18:40:00,1.01345,1.0146,1.01345,1.0145,4457199988.0
2008-01-10 18:45:00,1.0145,1.0148,1.01415,1.01415,3763633963.0
2008-01-10 18:50:00,1.01415,1.01415,1.0126,1.01275,5351800012.0
2008-01-10 18:55:00,1.01275,1.0141,1.0126,1.0141,5484100017.0
2008-01-10 19:00:00,1.01405,1.0142,1.01305,1.0136,3958300005.0
2008-01-10 19:05:00,1.0136,1.0139,1.0131,1.0138,3266800006.0
2008-01-10 19:10:00,1.0138,1.0138,1.0132,1.0134,3951699981.0
2008-01-10 19:15:00,1.0134,1.0134,1.0097,1.0099,5202599989.0
2008-01-10 19:20:00,1.0099,1.0101,1.0065,1.007,6467749994.0
2008-01-10 19:25:00,1.007,1.0088,1.007,1.0076,4119300001.0
2008-01-10 19:30:00,1.0075,1.0113,1.0075,1.0105,5824400000.0
2008-01-10 19:35:00,1.0105,1.0107,1.0087,1.0088,5464700018.0
2008-01-10 19:40:00,1.0088,1.0102,1.0084,1.0084,5095899988.0
2008-01-10 19:45:00,1.0084,1.01,1.0082,1.00975,4731100000.0
2008-01-10 19:50:00,1.0098,1.01015,1.0081,1.0084,5029599999.0
2008-01-10 19:55:00,1.0084,1.0087,1.00715,1.0084,4312102249.0
2008-01-10 20:00:00,1.0085,1.0087,1.0076,1.0076,5183899975.0
2008-01-10 20:05:00,1.0076,1.0088,1.00725,1.0081,6398999999.0
2008-01-10 20:10:00,1.0081,1.0089,1.008,1.0089,4770499974.0
2008-01-10 20:15:00,1.0089,1.0097,1.0082,1.0094,5055999998.0
2008-01-10 20:20:00,1.0094,1.0108,1.0093,1.0106,4358173414.0
2008-01-10 20:25:00,1.0105,1.0105,1.0098,1.01,2626800001.0
2008-01-10 20:30:00,1.01,1.0111,1.01,1.0111,2049600001.0
2008-01-10 20:35:00,1.0111,1.0118,1.0108,1.0109,5252199987.0
2008-01-10 20:40:00,1.0109,1.0117,1.0109,1.0111,6378799988.0
2008-01-10 20:45:00,1.0111,1.012,1.0111,1.0117,3435200008.0
2008-01-10 20:50:00,1.0117,1.01265,1.01165,1.0121,4565726902.0
2008-01-10 20:55:00,1.0121,1.0126,1.0116,1.0116,3483666330.0
2008-01-10 21:00:00,1.0116,1.0122,1.0113,1.0119,6018800004.0
2008-01-10 21:05:00,1.01185,1.0123,1.0118,1.01185,3669750030.0
2008-01-10 21:10:00,1.0119,1.0119,1.0109,1.0111,5162999979.0
2008-01-10 21:15:00,1.0111,1.0112,1.01,1.0105,4038999998.0
2008-01-10 21:20:00,1.0105,1.0106,1.0101,1.0105,3400899996.0
2008-01-10 21:25:00,1.0105,1.0106,1.00995,1.01015,2554100000.0
2008-01-10 21:30:00,1.01015,1.0104,1.00975,1.0098,1845000000.0
2008-01-10 21:35:00,1.0098,1.01005,1.00915,1.0092,2406399994.0
2008-01-10 21:40:00,1.0092,1.0093,1.00855,1.00885,2685299998.0
2008-01-10 21:45:00,1.00885,1.0093,1.0087,1.00905,2082800006.0
2008-01-10 21:50:00,1.0091,1.00925,1.0085,1.00865,2420100000.0
2008-01-10 21:55:00,1.0087,1.0097,1.0085,1.00965,2667199995.0
2008-01-10 22:00:00,1.00965,1.01145,1.0085,1.0093,2487410001.0
2008-01-10 22:05:00,1.0093,1.0094,1.00865,1.009,1414637785.0
2008-01-10 22:10:00,1.009,1.0091,1.0085,1.0086,1877755255.0
2008-01-10 22:15:00,1.0086,1.0091,1.00825,1.009,1636499995.0
2008-01-10 22:20:00,1.00905,1.00905,1.0085,1.009,1893700002.0
2008-01-10 22:25:00,1.009,1.009,1.00855,1.00855,1030500002.0
2008-01-10 22:30:00,1.0088,1.00895,1.00845,1.0088,943500000.0
2008-01-10 22:35:00,1.0088,1.00885,1.00695,1.00715,1729599999.0
2008-01-10 22:40:00,1.00715,1.00755,1.00695,1.00725,627050000.0
2008-01-10 22:45:00,1.00725,1.0078,1.00725,1.0076,1706999997.0
2008-01-10 22:50:00,1.00755,1.0084,1.00755,1.0078,2297500000.0
2008-01-10 22:55:00,1.0078,1.008,1.0073,1.0074,1546000005.0
2008-01-10 23:00:00,1.00735,1.0074,1.00705,1.00725,1104200000.0
2008-01-10 23:05:00,1.00725,1.00785,1.0071,1.00775,874600000.0
2008-01-10 23:10:00,1.00775,1.00815,1.00765,1.00805,1428299999.0
2008-01-10 23:15:00,1.00805,1.0083,1.00785,1.00815,977600000.0
2008-01-10 23:20:00,1.00815,1.0082,1.00775,1.00785,1332700002.0
2008-01-10 23:25:00,1.00785,1.0086,1.0077,1.00845,1120400001.0
2008-01-10 23:30:00,1.00845,1.00845,1.008,1.00825,857700001.0
2008-01-10 23:35:00,1.00825,1.0083,1.00785,1.0081,1098800001.0
2008-01-10 23:40:00,1.0081,1.0085,1.00805,1.0085,599700000.0
2008-01-10 23:45:00,1.0085,1.0091,1.00815,1.00895,538200000.0
2008-01-10 23:50:00,1.009,1.00915,1.00855,1.009,853000000.0
2008-01-10 23:55:00,1.0089,1.01025,1.0083,1.00995,1730199989.0
2008-01-11 00:00:00,1.00995,1.0101,1.0088,1.0091,897600000.0
2008-01-11 00:05:00,1.0091,1.0094,1.0083,1.0093,1481599999.0
2008-01-11 00:10:00,1.0092,1.0095,1.009,1.0095,794800000.0
2008-01-11 00:15:00,1.0095,1.01035,1.0093,1.0099,810799998.0
2008-01-11 00:20:00,1.01,1.01,1.0092,1.0098,218600000.0
2008-01-11 00:25:00,1.0098,1.0101,1.00925,1.01005,302500000.0
2008-01-11 00:30:00,1.01,1.0105,1.0099,1.0105,376800000.0
2008-01-11 00:35:00,1.0103,1.0105,1.0097,1.01,589700000.0
2008-01-11 00:40:00,1.01,1.0101,1.0097,1.0099,339000000.0
2008-01-11 00:45:00,1.0099,1.0099,1.00925,1.00925,534400000.0
2008-01-11 00:50:00,1.0093,1.0095,1.00895,1.0095,708600000.0
2008-01-11 00:55:00,1.0095,1.0098,1.00945,1.0098,1267200000.0
2008-01-11 01:00:00,1.0098,1.0099,1.0094,1.0096,660600000.0
2008-01-11 01:05:00,1.0096,1.0101,1.0094,1.0095,654500000.0
2008-01-11 01:10:00,1.0095,1.0096,1.0093,1.00935,626000000.0
2008-01-11 01:15:00,1.00935,1.0097,1.00925,1.0095,571000000.0
2008-01-11 01:20:00,1.0095,1.0096,1.009,1.0092,443600000.0
2008-01-11 01:25:00,1.0092,1.0092,1.00895,1.0091,242900000.0
2008-01-11 01:30:00,1.0091,1.0093,1.0089,1.0091,265200000.0
2008-01-11 01:35:00,1.009,1.0092,1.00885,1.00895,701500000.0
2008-01-11 01:40:00,1.0091,1.0092,1.0078,1.0085,1032400000.0
2008-01-11 01:45:00,1.0085,1.0086,1.00815,1.0083,480500000.0
2008-01-11 01:50:00,1.0083,1.0084,1.0082,1.0083,372800000.0
2008-01-11 01:55:00,1.0083,1.0089,1.0083,1.0089,405700000.0
2008-01-11 02:00:00,1.0088,1.0088,1.00865,1.0088,193600000.0
2008-01-11 02:05:00,1.0088,1.0093,1.00875,1.00925,362600000.0
2008-01-11 02:10:00,1.0093,1.01015,1.0092,1.01015,1179999992.0
2008-01-11 02:15:00,1.01015,1.01015,1.0094,1.00995,1515699998.0
2008-01-11 02:20:00,1.00995,1.00995,1.0098,1.00995,234200000.0
2008-01-11 02:25:00,1.00995,1.01015,1.00945,1.0099,795500002.0
2008-01-11 02:30:00,1.0099,1.0099,1.0094,1.00965,1029100003.0
2008-01-11 02:35:00,1.00965,1.00965,1.0095,1.0096,1900200002.0
2008-01-11 02:40:00,1.0096,1.0096,1.00935,1.0094,1718100001.0
2008-01-11 02:45:00,1.00935,1.0104,1.00935,1.0104,2083700000.0
2008-01-11 02:50:00,1.0104,1.0107,1.01015,1.0106,644300000.0
2008-01-11 02:55:00,1.0105,1.0106,1.01015,1.0102,1187200012.0
2008-01-11 03:00:00,1.01015,1.0105,1.0099,1.01035,2091700016.0
2008-01-11 03:05:00,1.01035,1.0104,1.00975,1.0101,1599100000.0
2008-01-11 03:10:00,1.0101,1.01015,1.0099,1.0099,283300000.0
2008-01-11 03:15:00,1.0099,1.00995,1.0098,1.00995,307000000.0
2008-01-11 03:20:00,1.0099,1.00995,1.0098,1.0099,322499999.0
2008-01-11 03:25:00,1.0099,1.00995,1.0093,1.00935,341600001.0
2008-01-11 03:30:00,1.00935,1.0095,1.0093,1.0094,876700005.0
2008-01-11 03:35:00,1.0094,1.0095,1.00925,1.0095,1172300000.0
2008-01-11 03:40:00,1.0095,1.0097,1.0094,1.0097,3126199988.0
2008-01-11 03:45:00,1.0097,1.0098,1.00945,1.0097,4179399998.0
2008-01-11 03:50:00,1.0097,1.0101,1.0096,1.0099,3427500010.0
2008-01-11 03:55:00,1.0098,1.0104,1.0097,1.0103,4715900035.0
2008-01-11 04:00:00,1.0103,1.0106,1.0102,1.0105,2476400000.0
2008-01-11 04:05:00,1.0105,1.0107,1.0103,1.0106,2413700000.0
2008-01-11 04:10:00,1.0106,1.0106,1.0103,1.0103,2924300000.0
2008-01-11 04:15:00,1.0103,1.0107,1.0103,1.0104,4510500049.0
2008-01-11 04:20:00,1.0105,1.0107,1.01035,1.01045,4397200038.0
2008-01-11 04:25:00,1.01045,1.0107,1.01025,1.01045,2918500008.0
2008-01-11 04:30:00,1.01045,1.0105,1.01,1.0101,3300699999.0
2008-01-11 04:35:00,1.01,1.0101,1.00995,1.00995,2389299994.0
2008-01-11 04:40:00,1.00995,1.0101,1.00995,1.00995,2471600000.0
2008-01-11 04:45:00,1.00995,1.0101,1.0094,1.0095,715600000.0
2008-01-11 04:50:00,1.0095,1.0096,1.00935,1.0094,914999998.0
2008-01-11 04:55:00,1.0094,1.0094,1.0093,1.0094,386600000.0
2008-01-11 05:00:00,1.0094,1.0096,1.0093,1.0095,555400000.0
2008-01-11 05:05:00,1.0094,1.0097,1.0093,1.0095,639099997.0
2008-01-11 05:10:00,1.0095,1.0097,1.0094,1.00965,1028199989.0
2008-01-11 05:15:00,1.00965,1.0097,1.00935,1.0095,686800000.0
2008-01-11 05:20:00,1.0095,1.0096,1.0093,1.0094,665400000.0
2008-01-11 05:25:00,1.0094,1.0095,1.0093,1.0094,1163000003.0
2008-01-11 05:30:00,1.0094,1.0096,1.0094,1.0096,685200000.0
2008-01-11 05:35:00,1.0096,1.0097,1.0094,1.0094,424700000.0
2008-01-11 05:40:00,1.0094,1.0097,1.00925,1.0096,1048999986.0
2008-01-11 05:45:00,1.0096,1.0097,1.00925,1.0094,2575099991.0
2008-01-11 05:50:00,1.0094,1.0098,1.0093,1.00975,2529999981.0
2008-01-11 05:55:00,1.00975,1.0107,1.00965,1.0103,1549200002.0
2008-01-11 06:00:00,1.0103,1.0103,1.0099,1.00995,650600000.0
2008-01-11 06:05:00,1.00995,1.0101,1.00945,1.0096,1026800000.0
2008-01-11 06:10:00,1.0096,1.0096,1.00935,1.00945,267600000.0
2008-01-11 06:15:00,1.00945,1.0095,1.0092,1.0093,673100000.0
2008-01-11 06:20:00,1.0093,1.0093,1.00915,1.00925,358300000.0
2008-01-11 06:25:00,1.0093,1.0093,1.00925,1.0093,430200000.0
2008-01-11 06:30:00,1.0093,1.0093,1.00915,1.0093,1737900006.0
2008-01-11 06:35:00,1.0093,1.0093,1.0091,1.0093,300700000.0
2008-01-11 06:40:00,1.0093,1.0093,1.00915,1.0093,417900000.0
2008-01-11 06:45:00,1.0093,1.0093,1.0091,1.00925,406800000.0
2008-01-11 06:50:00,1.00925,1.0097,1.00925,1.00925,2176200021.0
2008-01-11 06:55:00,1.00925,1.00995,1.00925,1.00995,3665300034.0
2008-01-11 07:00:00,1.00995,1.0102,1.0096,1.0097,1685900000.0
2008-01-11 07:05:00,1.0097,1.0098,1.00935,1.0094,2394600000.0
2008-01-11 07:10:00,1.0094,1.0096,1.00935,1.00945,1048800000.0
2008-01-11 07:15:00,1.00945,1.0095,1.00935,1.0094,813999997.0
2008-01-11 07:20:00,1.0094,1.0094,1.0093,1.00935,328000000.0
2008-01-11 07:25:00,1.00935,1.0094,1.00895,1.0091,743000000.0
2008-01-11 07:30:00,1.0091,1.0096,1.009,1.00945,1227600002.0
2008-01-11 07:35:00,1.00945,1.00955,1.0092,1.0094,471400000.0
2008-01-11 07:40:00,1.0094,1.00945,1.0091,1.0092,390000000.0
2008-01-11 07:45:00,1.0092,1.0094,1.00905,1.0092,846000000.0
2008-01-11 07:50:00,1.0092,1.0092,1.009,1.009,822600000.0
2008-01-11 07:55:00,1.009,1.0091,1.00875,1.0091,1347900003.0
2008-01-11 08:00:00,1.0091,1.00955,1.00905,1.00935,1725700000.0
2008-01-11 08:05:00,1.00935,1.0099,1.00935,1.0098,1588899999.0
2008-01-11 08:10:00,1.0098,1.0098,1.00915,1.0092,1493899998.0
2008-01-11 08:15:00,1.0092,1.00925,1.00915,1.0092,660500000.0
2008-01-11 08:20:00,1.0092,1.00955,1.0092,1.0095,546800000.0
2008-01-11 08:25:00,1.0095,1.0097,1.00945,1.0096,827900000.0
2008-01-11 08:30:00,1.0096,1.0097,1.00945,1.0097,1198400009.0
2008-01-11 08:35:00,1.00965,1.01105,1.00965,1.0107,1835800000.0
2008-01-11 08:40:00,1.0107,1.0113,1.01045,1.01115,1522599999.0
2008-01-11 08:45:00,1.0112,1.0112,1.0108,1.01115,1931499968.0
2008-01-11 08:50:00,1.01115,1.0114,1.0111,1.0114,2873999997.0
2008-01-11 08:55:00,1.0114,1.0117,1.0113,1.01155,1369100000.0
2008-01-11 09:00:00,1.01155,1.01225,1.01155,1.0117,2867302368.0
2008-01-11 09:05:00,1.0117,1.0124,1.0115,1.012,2992799973.0
2008-01-11 09:10:00,1.012,1.012,1.01075,1.01075,2673500030.0
2008-01-11 09:15:00,1.0108,1.0117,1.01075,1.0115,2283799995.0
2008-01-11 09:20:00,1.0115,1.0116,1.0103,1.01055,2588599988.0
2008-01-11 09:25:00,1.01055,1.0108,1.0104,1.0107,2777400033.0
2008-01-11 09:30:00,1.0107,1.0126,1.0107,1.0122,4057299996.0
2008-01-11 09:35:00,1.0122,1.0125,1.0117,1.0125,2754800009.0
2008-01-11 09:40:00,1.0124,1.0124,1.0111,1.0117,3227099961.0
2008-01-11 09:45:00,1.0117,1.012,1.01125,1.0118,2302800006.0
2008-01-11 09:50:00,1.0118,1.0118,1.01065,1.011,1505199999.0
2008-01-11 09:55:00,1.011,1.0114,1.01055,1.0113,3712500034.0
2008-01-11 10:00:00,1.0113,1.0114,1.011,1.01135,2189899975.0
2008-01-11 10:05:00,1.01135,1.0114,1.0107,1.01105,836200002.0
2008-01-11 10:10:00,1.01105,1.0112,1.01085,1.0112,2616899978.0
2008-01-11 10:15:00,1.0112,1.0117,1.01095,1.0111,2257699998.0
2008-01-11 10:20:00,1.0111,1.0115,1.0106,1.0115,1814649993.0
2008-01-11 10:25:00,1.0115,1.0119,1.01125,1.0116,2625500003.0
2008-01-11 10:30:00,1.01155,1.012,1.01125,1.0118,3638299976.0
2008-01-11 10:35:00,1.0118,1.0119,1.0113,1.0114,2027099979.0
2008-01-11 10:40:00,1.0115,1.0115,1.0104,1.0107,2024399999.0
2008-01-11 10:45:00,1.0107,1.0112,1.0093,1.0103,4015100001.0
2008-01-11 10:50:00,1.0103,1.0115,1.0101,1.0115,2206800004.0
2008-01-11 10:55:00,1.0114,1.0117,1.011,1.0115,2309899990.0
2008-01-11 11:00:00,1.0115,1.0117,1.0107,1.0112,3315299985.0
2008-01-11 11:05:00,1.0112,1.0116,1.01095,1.0115,2556700020.0
2008-01-11 11:10:00,1.0115,1.01175,1.01115,1.0113,3319899962.0
2008-01-11 11:15:00,1.0113,1.0116,1.01055,1.0106,2425099993.0
2008-01-11 11:20:00,1.0106,1.0108,1.01015,1.0102,2585199984.0
2008-01-11 11:25:00,1.0103,1.01045,1.0101,1.01045,1178099996.0
2008-01-11 11:30:00,1.01045,1.0106,1.0104,1.0105,1493199998.0
2008-01-11 11:35:00,1.01045,1.0108,1.01045,1.0107,2856399998.0
2008-01-11 11:40:00,1.0107,1.0108,1.0104,1.0107,1298200004.0
2008-01-11 11:45:00,1.0107,1.0117,1.0107,1.011,2227999995.0
2008-01-11 11:50:00,1.011,1.011,1.0104,1.0104,1161100000.0
2008-01-11 11:55:00,1.0104,1.01045,1.00995,1.0101,774757549.0
2008-01-11 12:00:00,1.01005,1.0102,1.00815,1.0083,3355699995.0
2008-01-11 12:05:00,1.0083,1.0087,1.0067,1.0074,3373100005.0
2008-01-11 12:10:00,1.0074,1.0093,1.00735,1.0093,1977400006.0
2008-01-11 12:15:00,1.0093,1.0093,1.0082,1.0088,1080300000.0
2008-01-11 12:20:00,1.0088,1.0099,1.00865,1.0096,1078099995.0
2008-01-11 12:25:00,1.0096,1.0097,1.0094,1.0097,674000000.0
2008-01-11 12:30:00,1.0095,1.011,1.0095,1.01065,3857699972.0
2008-01-11 12:35:00,1.0107,1.0108,1.0098,1.0099,2031899984.0
2008-01-11 12:40:00,1.0099,1.0104,1.0099,1.0102,863999998.0
2008-01-11 12:45:00,1.0102,1.0104,1.009,1.0096,1503700003.0
2008-01-11 12:50:00,1.0095,1.0104,1.00935,1.0104,2081300016.0
2008-01-11 12:55:00,1.0104,1.0104,1.0097,1.00975,945200003.0
2008-01-11 13:00:00,1.00975,1.0099,1.00975,1.00975,549900000.0
2008-01-11 13:05:00,1.00975,1.0103,1.0097,1.01,1129599999.0
2008-01-11 13:10:00,1.01,1.0101,1.0092,1.0094,3396200014.0
2008-01-11 13:15:00,1.0094,1.0098,1.00935,1.0096,1487300002.0
2008-01-11 13:20:00,1.0096,1.0099,1.0092,1.0094,1529200002.0
2008-01-11 13:25:00,1.0094,1.0099,1.0092,1.00975,2232400000.0
2008-01-11 13:30:00,1.00975,1.0111,1.0095,1.0109,3103300014.0
2008-01-11 13:35:00,1.0109,1.0111,1.00905,1.0092,4351899994.0
2008-01-11 13:40:00,1.00915,1.0105,1.00895,1.0104,3255300008.0
2008-01-11 13:45:00,1.0104,1.0104,1.0087,1.0088,4401600008.0
2008-01-11 13:50:00,1.0088,1.0093,1.0077,1.0086,2765399986.0
2008-01-11 13:55:00,1.0086,1.00975,1.0085,1.0086,3808849994.0
2008-01-11 14:00:00,1.0094,1.0186,1.0094,1.0167,3684205999.0
2008-01-11 14:05:00,1.0167,1.0186,1.0165,1.0171,3685099993.0
2008-01-11 14:10:00,1.0172,1.0203,1.0172,1.0199,2896500000.0
2008-01-11 14:15:00,1.0199,1.021,1.0193,1.0198,3500700014.0
2008-01-11 14:20:00,1.0198,1.0204,1.01895,1.019,2545200004.0
2008-01-11 14:25:00,1.019,1.0201,1.01895,1.0195,3881099998.0
2008-01-11 14:30:00,1.0195,1.0209,1.0193,1.0205,3824899993.0
2008-01-11 14:35:00,1.0205,1.022,1.02045,1.0215,4834300003.0
2008-01-11 14:40:00,1.02155,1.0216,1.0207,1.0207,5373600010.0
2008-01-11 14:45:00,1.0207,1.0208,1.0192,1.02,3690300008.0
2008-01-11 14:50:00,1.02,1.0202,1.0197,1.02,2020300002.0
2008-01-11 14:55:00,1.02,1.02,1.0192,1.01945,2221200001.0
2008-01-11 15:00:00,1.01945,1.0202,1.01945,1.0198,5571600017.0
2008-01-11 15:05:00,1.0198,1.0198,1.0186,1.0186,4718700003.0
2008-01-11 15:10:00,1.0186,1.02,1.0186,1.0197,1974900002.0
2008-01-11 15:15:00,1.0197,1.02045,1.0193,1.0202,2791800005.0
2008-01-11 15:20:00,1.0202,1.0213,1.0199,1.02095,4384500012.0
2008-01-11 15:25:00,1.02095,1.0219,1.02095,1.0212,3115299989.0
2008-01-11 15:30:00,1.0212,1.0215,1.0194,1.0208,3149732000.0
2008-01-11 15:35:00,1.0208,1.02215,1.02,1.0205,3137749728.0
2008-01-11 15:40:00,1.0205,1.02125,1.0202,1.02085,2958161010.0
2008-01-11 15:45:00,1.0209,1.021,1.0204,1.0207,2711387688.0
2008-01-11 15:50:00,1.0207,1.0209,1.0197,1.02,3009237967.0
2008-01-11 15:55:00,1.02,1.02,1.0194,1.0197,2727699999.0
2008-01-11 16:00:00,1.0197,1.0197,1.0188,1.0197,3511600011.0
2008-01-11 16:05:00,1.0197,1.0203,1.01955,1.0202,3885199999.0
2008-01-11 16:10:00,1.0203,1.0214,1.02,1.0214,2327800008.0
2008-01-11 16:15:00,1.0214,1.0215,1.0207,1.0209,2992191623.0
2008-01-11 16:20:00,1.0209,1.0209,1.0192,1.0197,4608050600.0
2008-01-11 16:25:00,1.0197,1.0207,1.0196,1.0199,3718249996.0
2008-01-11 16:30:00,1.0199,1.02065,1.0198,1.0201,3783199995.0
2008-01-11 16:35:00,1.0201,1.02065,1.0192,1.0198,5966600026.0
2008-01-11 16:40:00,1.01975,1.01985,1.0192,1.01975,4246900014.0
2008-01-11 16:45:00,1.01975,1.01985,1.0185,1.0185,4874300003.0
2008-01-11 16:50:00,1.0185,1.01965,1.0183,1.0193,5319731880.0
2008-01-11 16:55:00,1.0195,1.0206,1.0193,1.0206,5350499983.0
2008-01-11 17:00:00,1.0206,1.0211,1.0201,1.0201,4628188447.0
2008-01-11 17:05:00,1.0201,1.0207,1.0199,1.0203,4085399999.0
2008-01-11 17:10:00,1.0203,1.02035,1.0192,1.0197,4982499993.0
2008-01-11 17:15:00,1.0197,1.0201,1.0194,1.01985,5048299999.0
2008-01-11 17:20:00,1.01975,1.0202,1.0194,1.0199,5186199984.0
2008-01-11 17:25:00,1.02,1.02,1.01905,1.0195,4240600005.0
2008-01-11 17:30:00,1.0195,1.0198,1.0188,1.0196,3513499999.0
2008-01-11 17:35:00,1.0195,1.0196,1.01875,1.0189,2904571300.0
2008-01-11 17:40:00,1.0189,1.0192,1.0187,1.01915,4963199997.0
2008-01-11 17:45:00,1.01915,1.01955,1.0187,1.0188,5307499979.0
2008-01-11 17:50:00,1.0188,1.0188,1.01815,1.0187,3891499995.0
2008-01-11 17:55:00,1.0187,1.02035,1.0187,1.0203,3850999988.0
2008-01-11 18:00:00,1.0202,1.0208,1.0201,1.0206,5583599996.0
2008-01-11 18:05:00,1.0206,1.021,1.0203,1.0206,5406400008.0
2008-01-11 18:10:00,1.0206,1.0207,1.0198,1.0199,5509199997.0
2008-01-11 18:15:00,1.0199,1.0201,1.01975,1.0201,2555500005.0
2008-01-11 18:20:00,1.0201,1.02045,1.02,1.02045,5005900003.0
2008-01-11 18:25:00,1.02045,1.0206,1.0189,1.0191,5407499994.0
2008-01-11 18:30:00,1.0192,1.0197,1.0191,1.0192,4484549989.0
2008-01-11 18:35:00,1.01915,1.01945,1.0188,1.0191,2464799999.0
2008-01-11 18:40:00,1.0191,1.0198,1.019,1.0197,3074199999.0
2008-01-11 18:45:00,1.0197,1.0199,1.0195,1.0197,2153500005.0
2008-01-11 18:50:00,1.0197,1.0198,1.01945,1.0197,2097999993.0
2008-01-11 18:55:00,1.0197,1.0201,1.0195,1.02,2162500002.0
2008-01-11 19:00:00,1.0198,1.0204,1.01965,1.0202,3107600006.0
2008-01-11 19:05:00,1.0202,1.0205,1.01985,1.0203,3812600011.0
2008-01-11 19:10:00,1.0203,1.0203,1.0199,1.0201,2625500001.0
2008-01-11 19:15:00,1.0201,1.0201,1.0197,1.02,2742899995.0
2008-01-11 19:20:00,1.02,1.0201,1.0193,1.0195,1749899999.0
2008-01-11 19:25:00,1.0195,1.0196,1.01915,1.01925,2631600010.0
2008-01-11 19:30:00,1.01925,1.0194,1.0191,1.0191,1767400000.0
2008-01-11 19:35:00,1.0191,1.0193,1.0182,1.0182,3713900001.0
2008-01-11 19:40:00,1.01815,1.019,1.0181,1.019,3505400000.0
2008-01-11 19:45:00,1.019,1.019,1.0186,1.0187,1728300015.0
2008-01-11 19:50:00,1.0187,1.0187,1.01785,1.0184,3293699976.0
2008-01-11 19:55:00,1.0184,1.0187,1.0183,1.0187,2270800000.0
2008-01-11 20:00:00,1.0187,1.0189,1.0182,1.0188,4271200005.0
2008-01-11 20:05:00,1.0188,1.0195,1.0188,1.0192,3502500011.0
2008-01-11 20:10:00,1.0192,1.0195,1.019,1.0195,2169499999.0
2008-01-11 20:15:00,1.0195,1.01975,1.01945,1.0196,650600000.0
2008-01-11 20:20:00,1.0196,1.0203,1.0195,1.0197,4125300003.0
2008-01-11 20:25:00,1.0197,1.0197,1.0183,1.0183,6286599999.0
2008-01-11 20:30:00,1.0183,1.0187,1.01825,1.0185,3523199999.0
2008-01-11 20:35:00,1.0185,1.0188,1.0185,1.0188,1931799989.0
2008-01-11 20:40:00,1.0188,1.0193,1.01865,1.0189,3842090415.0
2008-01-11 20:45:00,1.0189,1.0193,1.0188,1.0191,3173685547.0
2008-01-11 20:50:00,1.0191,1.0192,1.0187,1.0192,1935099999.0
2008-01-11 20:55:00,1.0192,1.0196,1.0188,1.0193,3569500036.0
2008-01-11 21:00:00,1.01925,1.0194,1.0188,1.0189,3450800006.0
2008-01-11 21:05:00,1.0189,1.0189,1.0187,1.0189,1997000011.0
2008-01-11 21:10:00,1.0189,1.0193,1.0187,1.0188,2351400016.0
2008-01-11 21:15:00,1.0188,1.019,1.01875,1.0188,2101800004.0
2008-01-11 21:20:00,1.0188,1.0188,1.01875,1.01875,1289400000.0
2008-01-11 21:25:00,1.01875,1.0191,1.0186,1.0189,3519399987.0
2008-01-11 21:30:00,1.0188,1.019,1.0185,1.0186,3218600008.0
2008-01-11 21:35:00,1.0186,1.0187,1.01845,1.0186,1948500024.0
2008-01-11 21:40:00,1.0186,1.019,1.0185,1.0189,2080800000.0
2008-01-11 21:45:00,1.0189,1.01975,1.0188,1.0197,3561400010.0
2008-01-11 21:50:00,1.0197,1.0197,1.01935,1.0194,2473199999.0
2008-01-11 21:55:00,1.0194,1.0203,1.0194,1.02025,3005300001.0
2008-01-11 22:00:00,1.02025,1.0204,1.0197,1.0197,3500900002.0
2008-01-11 22:05:00,1.01975,1.0201,1.0197,1.0201,1621199994.0
2008-01-11 22:10:00,1.0201,1.0201,1.01965,1.0199,2236699999.0
2008-01-11 22:15:00,1.0199,1.0201,1.01965,1.0199,1935799995.0
2008-01-11 22:20:00,1.0199,1.0201,1.0198,1.0198,1300800000.0
2008-01-11 22:25:00,1.0198,1.0198,1.0188,1.019,2266199992.0
2008-01-11 22:30:00,1.019,1.0195,1.019,1.0192,2397600004.0
2008-01-11 22:35:00,1.0192,1.0194,1.01885,1.019,2357500002.0
2008-01-11 22:40:00,1.019,1.0195,1.019,1.0194,1484499996.0
2008-01-11 22:45:00,1.0194,1.0194,1.0191,1.0193,1157299998.0
2008-01-11 22:50:00,1.0193,1.0194,1.01915,1.0194,742800000.0
2008-01-11 22:55:00,1.0194,1.0196,1.0191,1.0196,1802099994.0
2008-01-11 23:00:00,1.0195,1.01986,1.01923,1.01944,709960000.0
2008-01-11 23:05:00,1.01934,1.01981,1.01911,1.01938,1005720002.0
2008-01-11 23:10:00,1.01936,1.01975,1.01908,1.01939,405800000.0
2008-01-11 23:15:00,1.01937,1.0196,1.01919,1.01938,585100000.0
2008-01-11 23:20:00,1.01938,1.02002,1.01935,1.0196,631200001.0
2008-01-11 23:25:00,1.01971,1.01982,1.01914,1.0192,631400001.0
2008-01-11 23:30:00,1.01926,1.0197,1.01913,1.01933,772360003.0
2008-01-11 23:35:00,1.01929,1.01963,1.01895,1.01914,634360000.0
2008-01-11 23:40:00,1.01903,1.01903,1.0184,1.01869,602860005.0
2008-01-11 23:45:00,1.01864,1.01882,1.01857,1.01859,631460002.0
2008-01-11 23:50:00,1.01851,1.01889,1.01847,1.0187,567560000.0
2008-01-11 23:55:00,1.0187,1.019,1.01838,1.01861,646220001.0
2008-01-14 00:00:00,1.0201,1.0201,1.0198,1.0198,275800000.0
2008-01-14 00:05:00,1.02,1.02,1.0191,1.0191,551600000.0
2008-01-14 00:10:00,1.0192,1.0194,1.0188,1.019,413700000.0
2008-01-14 00:15:00,1.0191,1.0191,1.0191,1.0191,137900000.0
2008-01-14 00:20:00,1.0192,1.0193,1.019,1.0191,551600000.0
2008-01-14 00:25:00,1.0192,1.0192,1.019,1.0191,551600000.0
2008-01-14 00:30:00,1.019,1.0191,1.0189,1.0191,551600000.0
2008-01-14 00:35:00,1.019,1.019,1.0186,1.0187,689500000.0
2008-01-14 00:40:00,1.0188,1.0188,1.0186,1.0187,275800000.0
2008-01-14 00:45:00,1.0188,1.0188,1.0186,1.0188,551600000.0
2008-01-14 00:50:00,1.0187,1.0188,1.0187,1.0188,413700000.0
2008-01-14 00:55:00,1.0189,1.0189,1.0187,1.0188,551600000.0
2008-01-14 01:00:00,1.0189,1.019,1.0185,1.0186,689500000.0
2008-01-14 01:05:00,1.0187,1.0187,1.0185,1.0185,137900000.0
2008-01-14 01:10:00,1.0187,1.0187,1.0187,1.0187,137900000.0
2008-01-14 01:15:00,1.0186,1.0186,1.0185,1.0185,137900000.0
2008-01-14 01:20:00,1.0187,1.0187,1.0186,1.0186,275800000.0
2008-01-14 01:25:00,1.0187,1.0187,1.0185,1.0185,689500000.0
2008-01-14 01:30:00,1.0186,1.0186,1.0181,1.0181,689500000.0
2008-01-14 01:35:00,1.0182,1.0185,1.0181,1.0184,551600000.0
2008-01-14 01:40:00,1.0183,1.0183,1.0181,1.0183,689500000.0
2008-01-14 01:45:00,1.0184,1.0184,1.0181,1.0181,413700000.0
2008-01-14 01:50:00,1.0182,1.0187,1.0181,1.0183,689500000.0
2008-01-14 01:55:00,1.0181,1.0183,1.0179,1.0179,413700000.0
2008-01-14 02:00:00,1.0189,1.0189,1.0185,1.0185,562900000.0
2008-01-14 02:05:00,1.0185,1.0186,1.01835,1.0185,1628200000.0
2008-01-14 02:10:00,1.0185,1.0185,1.01835,1.0185,1668200000.0
2008-01-14 02:15:00,1.0185,1.0187,1.01835,1.0187,734100000.0
2008-01-14 02:20:00,1.0186,1.0187,1.01835,1.0184,1081100000.0
2008-01-14 02:25:00,1.0184,1.0187,1.01835,1.0187,659200000.0
2008-01-14 02:30:00,1.0187,1.0187,1.0179,1.01805,604100000.0
2008-01-14 02:35:00,1.01805,1.0185,1.01805,1.01835,1332700000.0
2008-01-14 02:40:00,1.01835,1.01835,1.018,1.0182,792100000.0
2008-01-14 02:45:00,1.0182,1.0183,1.018,1.01805,920400000.0
2008-01-14 02:50:00,1.01805,1.0187,1.0179,1.0184,981100000.0
2008-01-14 02:55:00,1.0184,1.0184,1.0181,1.0182,395300000.0
2008-01-14 03:00:00,1.0182,1.01835,1.01805,1.01805,432700000.0
2008-01-14 03:05:00,1.0181,1.0185,1.01775,1.0178,899800000.0
2008-01-14 03:10:00,1.0177,1.018,1.0176,1.0178,1927600004.0
2008-01-14 03:15:00,1.0178,1.0185,1.0178,1.01795,1257400001.0
2008-01-14 03:20:00,1.01795,1.01805,1.0178,1.01795,764200000.0
2008-01-14 03:25:00,1.01795,1.0181,1.01785,1.018,534700000.0
2008-01-14 03:30:00,1.018,1.018,1.01795,1.018,547500000.0
2008-01-14 03:35:00,1.018,1.01865,1.01795,1.0181,858500000.0
2008-01-14 03:40:00,1.0181,1.0186,1.0181,1.0184,1721700000.0
2008-01-14 03:45:00,1.01825,1.0186,1.01825,1.0186,1784800000.0
2008-01-14 03:50:00,1.0186,1.0187,1.01835,1.01845,1185900002.0
2008-01-14 03:55:00,1.01845,1.01875,1.0179,1.0182,1530899998.0
2008-01-14 04:00:00,1.0182,1.0185,1.0181,1.0183,1602900000.0
2008-01-14 04:05:00,1.0183,1.0185,1.018,1.0183,780700000.0
2008-01-14 04:10:00,1.0183,1.0184,1.0181,1.0184,2095400000.0
2008-01-14 04:15:00,1.0184,1.0185,1.01825,1.0183,1240200011.0
2008-01-14 04:20:00,1.0183,1.0185,1.01825,1.01835,735300001.0
2008-01-14 04:25:00,1.01835,1.0185,1.0183,1.0183,1155600000.0
2008-01-14 04:30:00,1.0183,1.0185,1.0183,1.0183,792900000.0
2008-01-14 04:35:00,1.0183,1.0188,1.0183,1.0186,1607299991.0
2008-01-14 04:40:00,1.0186,1.0192,1.0186,1.0192,1673199988.0
2008-01-14 04:45:00,1.01915,1.0195,1.019,1.019,2452099999.0
2008-01-14 04:50:00,1.019,1.0192,1.01865,1.0188,1584699981.0
2008-01-14 04:55:00,1.0188,1.0189,1.0186,1.0189,1801499983.0
2008-01-14 05:00:00,1.0189,1.0189,1.01855,1.0187,1101000000.0
2008-01-14 05:05:00,1.0188,1.019,1.01855,1.01865,1957499983.0
2008-01-14 05:10:00,1.01865,1.0192,1.01865,1.019,1100100000.0
2008-01-14 05:15:00,1.019,1.0192,1.01885,1.0189,528800000.0
2008-01-14 05:20:00,1.0192,1.0192,1.01865,1.0189,1828499998.0
2008-01-14 05:25:00,1.0189,1.0192,1.01875,1.019,906900000.0
2008-01-14 05:30:00,1.019,1.019,1.01855,1.0188,2562400004.0
2008-01-14 05:35:00,1.0188,1.0191,1.0186,1.0187,2312199994.0
2008-01-14 05:40:00,1.0186,1.0189,1.01845,1.01865,1342300006.0
2008-01-14 05:45:00,1.01865,1.0192,1.01865,1.0192,1132599991.0
2008-01-14 05:50:00,1.0192,1.0192,1.01905,1.01915,485600000.0
2008-01-14 05:55:00,1.01915,1.0192,1.01905,1.01905,402100004.0
2008-01-14 06:00:00,1.01905,1.0192,1.01905,1.0192,556000000.0
2008-01-14 06:05:00,1.0192,1.0192,1.01895,1.0192,1510600000.0
2008-01-14 06:10:00,1.0192,1.0194,1.0191,1.0192,1089900001.0
2008-01-14 06:15:00,1.0192,1.0194,1.01905,1.01915,1195099995.0
2008-01-14 06:20:00,1.01915,1.0192,1.019,1.0192,1440000000.0
2008-01-14 06:25:00,1.0192,1.0192,1.019,1.01905,1202000000.0
2008-01-14 06:30:00,1.01905,1.0192,1.0188,1.0192,940899997.0
2008-01-14 06:35:00,1.01915,1.01965,1.0189,1.0189,1340299995.0
2008-01-14 06:40:00,1.01905,1.0197,1.01905,1.01955,834400001.0
2008-01-14 06:45:00,1.01955,1.0206,1.0194,1.0199,1727399974.0
2008-01-14 06:50:00,1.0199,1.0202,1.0194,1.0194,1427000000.0
2008-01-14 06:55:00,1.0194,1.0196,1.0191,1.0195,1042300000.0
2008-01-14 07:00:00,1.0195,1.0198,1.01935,1.0194,1363400000.0
2008-01-14 07:05:00,1.0194,1.0199,1.0193,1.0199,1265599997.0
2008-01-14 07:10:00,1.0199,1.0199,1.0196,1.0197,734567858.0
2008-01-14 07:15:00,1.0197,1.0197,1.01905,1.0191,861537676.0
2008-01-14 07:20:00,1.0191,1.0195,1.01905,1.0193,1176199999.0
2008-01-14 07:25:00,1.0193,1.0193,1.0192,1.0192,831100000.0
2008-01-14 07:30:00,1.0192,1.0195,1.0191,1.0195,1447500016.0
2008-01-14 07:35:00,1.0195,1.0195,1.0194,1.0194,2154800018.0
2008-01-14 07:40:00,1.0194,1.0195,1.0194,1.0195,2279800001.0
2008-01-14 07:45:00,1.0195,1.0195,1.01925,1.0194,1881100000.0
2008-01-14 07:50:00,1.0193,1.0194,1.0193,1.0194,589600000.0
2008-01-14 07:55:00,1.0194,1.0195,1.0193,1.0195,591000000.0
2008-01-14 08:00:00,1.0195,1.0195,1.0193,1.0193,988300000.0
2008-01-14 08:05:00,1.0193,1.0194,1.0185,1.0187,1382499998.0
2008-01-14 08:10:00,1.01865,1.019,1.01835,1.019,838799999.0
2008-01-14 08:15:00,1.019,1.019,1.01835,1.0185,908800000.0
2008-01-14 08:20:00,1.0185,1.0187,1.0182,1.0182,1417900000.0
2008-01-14 08:25:00,1.0182,1.0183,1.01805,1.01805,1874100001.0
2008-01-14 08:30:00,1.01805,1.0183,1.01805,1.0182,668000000.0
2008-01-14 08:35:00,1.0182,1.0183,1.0179,1.0181,326200000.0
2008-01-14 08:40:00,1.0181,1.0184,1.01775,1.0182,1367300000.0
2008-01-14 08:45:00,1.0182,1.0188,1.0182,1.0183,1366500000.0
2008-01-14 08:50:00,1.0183,1.0185,1.0182,1.01825,627000000.0
2008-01-14 08:55:00,1.01825,1.0185,1.0177,1.0177,697900000.0
2008-01-14 09:00:00,1.0177,1.0179,1.0176,1.01785,3037163663.0
2008-01-14 09:05:00,1.01785,1.01785,1.0173,1.0176,1801750657.0
2008-01-14 09:10:00,1.0176,1.0177,1.01705,1.01705,1488999482.0
2008-01-14 09:15:00,1.01705,1.0171,1.01555,1.0161,4183599988.0
2008-01-14 09:20:00,1.0161,1.0173,1.0161,1.017,4442400001.0
2008-01-14 09:25:00,1.017,1.0171,1.01655,1.01665,2587199999.0
2008-01-14 09:30:00,1.0166,1.01735,1.0166,1.017,2364900013.0
2008-01-14 09:35:00,1.017,1.0173,1.01615,1.0164,1989499992.0
2008-01-14 09:40:00,1.0164,1.01655,1.0158,1.01595,1474099994.0
2008-01-14 09:45:00,1.01595,1.01625,1.0158,1.0162,2604099992.0
2008-01-14 09:50:00,1.0162,1.0162,1.01575,1.01585,1415099988.0
2008-01-14 09:55:00,1.01585,1.01605,1.01565,1.01585,1459200000.0
2008-01-14 10:00:00,1.01585,1.01625,1.01575,1.01625,1439999993.0
2008-01-14 10:05:00,1.01625,1.01635,1.01595,1.01605,1406499993.0
2008-01-14 10:10:00,1.01605,1.01755,1.016,1.01755,1748399988.0
2008-01-14 10:15:00,1.01755,1.01785,1.01735,1.01765,3309800006.0
2008-01-14 10:20:00,1.01765,1.01775,1.01675,1.017,1914900005.0
2008-01-14 10:25:00,1.01705,1.01735,1.01675,1.01675,2168299998.0
2008-01-14 10:30:00,1.01675,1.01715,1.01655,1.017,2047700005.0
2008-01-14 10:35:00,1.017,1.01815,1.0168,1.01765,3245099994.0
2008-01-14 10:40:00,1.01765,1.01765,1.01735,1.01765,3554950002.0
2008-01-14 10:45:00,1.01765,1.01805,1.01745,1.01745,5287850013.0
2008-01-14 10:50:00,1.01745,1.0176,1.0168,1.017,2654000004.0
2008-01-14 10:55:00,1.017,1.017,1.0162,1.0163,2166100000.0
2008-01-14 11:00:00,1.0163,1.0168,1.016,1.0165,2579899995.0
2008-01-14 11:05:00,1.0164,1.0165,1.0163,1.01645,1492241812.0
2008-01-14 11:10:00,1.01645,1.01645,1.016,1.01605,2686707430.0
2008-01-14 11:15:00,1.01605,1.01615,1.01575,1.01575,1377200001.0
2008-01-14 11:20:00,1.01575,1.01585,1.0148,1.01535,4579700021.0
2008-01-14 11:25:00,1.01535,1.0157,1.01505,1.01555,3107000012.0
2008-01-14 11:30:00,1.01565,1.01565,1.0151,1.01555,3727499989.0
2008-01-14 11:35:00,1.01555,1.01565,1.01525,1.0153,1396500000.0
2008-01-14 11:40:00,1.0153,1.01535,1.0151,1.0151,976800000.0
2008-01-14 11:45:00,1.01515,1.01545,1.0149,1.01525,3119999993.0
2008-01-14 11:50:00,1.01525,1.01535,1.015,1.01535,2442800003.0
2008-01-14 11:55:00,1.01535,1.01555,1.0149,1.01495,2176799998.0
2008-01-14 12:00:00,1.01495,1.01565,1.01495,1.0151,3111799998.0
2008-01-14 12:05:00,1.01505,1.01545,1.01495,1.0151,1386200001.0
2008-01-14 12:10:00,1.01515,1.01575,1.01495,1.01535,1549999994.0
2008-01-14 12:15:00,1.01535,1.01585,1.01535,1.0156,1067099996.0
2008-01-14 12:20:00,1.0156,1.01625,1.0155,1.01615,1801399982.0
2008-01-14 12:25:00,1.01615,1.01685,1.01615,1.01655,1189200008.0
2008-01-14 12:30:00,1.01655,1.01665,1.01615,1.0162,1236599997.0
2008-01-14 12:35:00,1.0162,1.0162,1.0158,1.01605,2111900018.0
2008-01-14 12:40:00,1.01605,1.01665,1.01595,1.01655,2414300000.0
2008-01-14 12:45:00,1.01655,1.01655,1.016,1.01605,2130300021.0
2008-01-14 12:50:00,1.01605,1.01615,1.01555,1.01575,797900002.0
2008-01-14 12:55:00,1.01575,1.01615,1.0155,1.01555,2967599992.0
2008-01-14 13:00:00,1.01555,1.0162,1.0155,1.0157,3298800007.0
2008-01-14 13:05:00,1.0157,1.016,1.01525,1.0155,1918799994.0
2008-01-14 13:10:00,1.0155,1.01585,1.01515,1.01525,1692800000.0
2008-01-14 13:15:00,1.01525,1.01555,1.01485,1.01545,1495799983.0
2008-01-14 13:20:00,1.01545,1.0158,1.0153,1.0157,1839499988.0
2008-01-14 13:25:00,1.0157,1.0157,1.0149,1.01525,3329099985.0
2008-01-14 13:30:00,1.0152,1.01565,1.0152,1.0156,804700001.0
2008-01-14 13:35:00,1.0156,1.016,1.0155,1.01575,2199099988.0
2008-01-14 13:40:00,1.01575,1.01575,1.015,1.015,1634000011.0
2008-01-14 13:45:00,1.015,1.01535,1.01475,1.01515,2952900013.0
2008-01-14 13:50:00,1.01515,1.01615,1.01505,1.01605,3140900011.0
2008-01-14 13:55:00,1.016,1.01625,1.01575,1.01595,1032100005.0
2008-01-14 14:00:00,1.01595,1.01615,1.01595,1.01615,1023600000.0
2008-01-14 14:05:00,1.01615,1.0178,1.016,1.016,5398800004.0
2008-01-14 14:10:00,1.016,1.01615,1.01465,1.01515,3074199993.0
2008-01-14 14:15:00,1.01515,1.0158,1.015,1.0157,1642200001.0
2008-01-14 14:20:00,1.0157,1.01585,1.01525,1.01545,1410100006.0
2008-01-14 14:25:00,1.01545,1.01635,1.01545,1.0162,2706299993.0
2008-01-14 14:30:00,1.01625,1.0168,1.0158,1.0168,2101300003.0
2008-01-14 14:35:00,1.0168,1.0177,1.01675,1.01735,2628199995.0
2008-01-14 14:40:00,1.01735,1.01745,1.0167,1.0167,2521199995.0
2008-01-14 14:45:00,1.0167,1.01755,1.0167,1.01755,1590399997.0
2008-01-14 14:50:00,1.01755,1.0177,1.01715,1.01755,1404600000.0
2008-01-14 14:55:00,1.01755,1.01785,1.01735,1.01775,1523200001.0
2008-01-14 15:00:00,1.01775,1.01775,1.01725,1.0175,1584000003.0
2008-01-14 15:05:00,1.01755,1.01805,1.01755,1.01785,1119136002.0
2008-01-14 15:10:00,1.01785,1.0187,1.01765,1.01835,2612500000.0
2008-01-14 15:15:00,1.0183,1.01915,1.0183,1.01865,2165999998.0
2008-01-14 15:20:00,1.01865,1.01895,1.0185,1.01875,1904599997.0
2008-01-14 15:25:00,1.01875,1.01905,1.01865,1.01885,892400000.0
2008-01-14 15:30:00,1.01885,1.01945,1.01885,1.0191,2083850002.0
2008-01-14 15:35:00,1.0191,1.0191,1.0181,1.0184,4742899974.0
2008-01-14 15:40:00,1.0185,1.0188,1.018,1.018,3865699979.0
2008-01-14 15:45:00,1.018,1.0184,1.018,1.0181,1333900004.0
2008-01-14 15:50:00,1.0181,1.0181,1.0172,1.0175,2198300000.0
2008-01-14 15:55:00,1.0175,1.0177,1.01715,1.01755,3831900008.0
2008-01-14 16:00:00,1.0175,1.01755,1.0172,1.0173,1596900000.0
2008-01-14 16:05:00,1.0174,1.0175,1.01715,1.0172,2241850001.0
2008-01-14 16:10:00,1.0172,1.0172,1.017,1.01705,1370300000.0
2008-01-14 16:15:00,1.01705,1.0173,1.01695,1.01725,1733699996.0
2008-01-14 16:20:00,1.01725,1.01735,1.01695,1.0173,2032200002.0
2008-01-14 16:25:00,1.0173,1.0173,1.01625,1.0166,4323200015.0
2008-01-14 16:30:00,1.0166,1.0174,1.0166,1.0172,2795700002.0
2008-01-14 16:35:00,1.0172,1.0177,1.0168,1.0177,2747499998.0
2008-01-14 16:40:00,1.0177,1.01825,1.0172,1.0176,6999500008.0
2008-01-14 16:45:00,1.0176,1.0178,1.017,1.0171,3310800001.0
2008-01-14 16:50:00,1.0171,1.0171,1.0165,1.0171,2802450005.0
2008-01-14 16:55:00,1.017,1.0172,1.01665,1.0167,2094749993.0
2008-01-14 17:00:00,1.0167,1.0171,1.0166,1.01685,2916800002.0
2008-01-14 17:05:00,1.01685,1.0172,1.0168,1.0169,2907800007.0
2008-01-14 17:10:00,1.0169,1.017,1.0165,1.017,3623399999.0
2008-01-14 17:15:00,1.017,1.0171,1.0166,1.0168,4279499996.0
2008-01-14 17:20:00,1.0168,1.01705,1.0165,1.0169,4716999990.0
2008-01-14 17:25:00,1.0169,1.01735,1.0167,1.01685,3521699986.0
2008-01-14 17:30:00,1.01685,1.017,1.0162,1.0163,3103250002.0
2008-01-14 17:35:00,1.0163,1.0163,1.01515,1.0157,4763800013.0
2008-01-14 17:40:00,1.0157,1.01615,1.01526,1.01526,3944899994.0
2008-01-14 17:45:00,1.01544,1.016,1.01518,1.0159,1921499985.0
2008-01-14 17:50:00,1.016,1.0168,1.01575,1.0167,4436400005.0
2008-01-14 17:55:00,1.0167,1.0178,1.01665,1.0177,6577800007.0
2008-01-14 18:00:00,1.0177,1.0204,1.0173,1.0204,9200099958.0
2008-01-14 18:05:00,1.0179,1.0206,1.0178,1.0181,6351599937.0
2008-01-14 18:10:00,1.0181,1.0196,1.0176,1.0194,7485400000.0
2008-01-14 18:15:00,1.0178,1.0196,1.0176,1.0196,5819000003.0
2008-01-14 18:20:00,1.0195,1.0195,1.0178,1.0179,6664800000.0
2008-01-14 18:25:00,1.0198,1.0206,1.01775,1.0204,8393200000.0
2008-01-14 18:30:00,1.0206,1.0208,1.0184,1.019,7985300000.0
2008-01-14 18:35:00,1.0198,1.0204,1.0192,1.0195,8132236938.0
2008-01-14 18:40:00,1.0194,1.0204,1.0194,1.0202,7831249920.0
2008-01-14 18:45:00,1.0202,1.0208,1.0192,1.0192,7925299995.0
2008-01-14 18:50:00,1.0203,1.0208,1.0201,1.0205,5555800010.0
2008-01-14 18:55:00,1.0204,1.0211,1.02035,1.02105,2314247058.0
2008-01-14 19:00:00,1.02105,1.02105,1.0205,1.0205,3039830235.0
2008-01-14 19:05:00,1.0205,1.0207,1.0195,1.0196,3309000011.0
2008-01-14 19:10:00,1.0196,1.0198,1.0191,1.0194,4305300003.0
2008-01-14 19:15:00,1.0194,1.0198,1.0194,1.0195,2351700000.0
2008-01-14 19:20:00,1.0195,1.02,1.0193,1.01995,2374600003.0
2008-01-14 19:25:00,1.01995,1.021,1.0199,1.0206,3358400000.0
2008-01-14 19:30:00,1.0206,1.0208,1.0196,1.0197,3895300002.0
2008-01-14 19:35:00,1.0197,1.0205,1.01945,1.0196,2648800005.0
2008-01-14 19:40:00,1.0196,1.0201,1.01945,1.0196,3302799997.0
2008-01-14 19:45:00,1.0195,1.0196,1.0191,1.0192,1857599996.0
2008-01-14 19:50:00,1.0191,1.0194,1.0191,1.0192,1281500000.0
2008-01-14 19:55:00,1.0192,1.0194,1.019,1.0194,2595599997.0
2008-01-14 20:00:00,1.0194,1.0196,1.01925,1.0195,3132100000.0
2008-01-14 20:05:00,1.0195,1.0198,1.01935,1.0194,2088500001.0
2008-01-14 20:10:00,1.0194,1.0194,1.0192,1.0193,2330900013.0
2008-01-14 20:15:00,1.0192,1.0193,1.01905,1.01905,1543600000.0
2008-01-14 20:20:00,1.01905,1.0192,1.0185,1.0185,2264899999.0
2008-01-14 20:25:00,1.0185,1.0186,1.01815,1.0186,2647099999.0
2008-01-14 20:30:00,1.0186,1.0189,1.0185,1.0188,3023900000.0
2008-01-14 20:35:00,1.0188,1.0189,1.0187,1.01875,1688799999.0
2008-01-14 20:40:00,1.0188,1.0195,1.0188,1.0192,2016500000.0
2008-01-14 20:45:00,1.0192,1.0197,1.0192,1.0195,2110099994.0
2008-01-14 20:50:00,1.0195,1.0195,1.0191,1.0191,2563200001.0
2008-01-14 20:55:00,1.01905,1.0192,1.01895,1.01905,2154462515.0
2008-01-14 21:00:00,1.01905,1.0191,1.0188,1.01885,2640300003.0
2008-01-14 21:05:00,1.0189,1.0189,1.0188,1.0189,1619700000.0
2008-01-14 21:10:00,1.0189,1.0189,1.0185,1.01875,2709699998.0
2008-01-14 21:15:00,1.0188,1.0188,1.0185,1.0187,2615900009.0
2008-01-14 21:20:00,1.0187,1.0187,1.01855,1.0187,1804300000.0
2008-01-14 21:25:00,1.0187,1.0187,1.0184,1.0186,2159899992.0
2008-01-14 21:30:00,1.0186,1.0187,1.0183,1.0186,2284200000.0
2008-01-14 21:35:00,1.0186,1.0186,1.0181,1.0182,2117299997.0
2008-01-14 21:40:00,1.0182,1.0182,1.0176,1.0178,2575500003.0
2008-01-14 21:45:00,1.0178,1.0181,1.01765,1.01805,2776700001.0
2008-01-14 21:50:00,1.01805,1.01805,1.01775,1.0178,1736799995.0
2008-01-14 21:55:00,1.0178,1.018,1.0174,1.0179,3573600001.0
2008-01-14 22:00:00,1.0179,1.0182,1.0177,1.0179,2158400006.0
2008-01-14 22:05:00,1.0179,1.0185,1.0178,1.01805,3040100000.0
2008-01-14 22:10:00,1.0182,1.0182,1.0177,1.0177,2945400002.0
2008-01-14 22:15:00,1.01765,1.0182,1.01765,1.0182,1811800000.0
2008-01-14 22:20:00,1.0182,1.0183,1.0178,1.018,1290300000.0
2008-01-14 22:25:00,1.018,1.0181,1.0178,1.018,1604800012.0
2008-01-14 22:30:00,1.018,1.0181,1.01785,1.01785,637665914.0
2008-01-14 22:35:00,1.01785,1.0179,1.0177,1.0178,1648299999.0
2008-01-14 22:40:00,1.0178,1.0181,1.01755,1.0179,1574400000.0
2008-01-14 22:45:00,1.0179,1.0179,1.0174,1.0176,1488901589.0
2008-01-14 22:50:00,1.0176,1.018,1.01755,1.0179,1631000000.0
2008-01-14 22:55:00,1.0179,1.018,1.0176,1.0178,1313400000.0
2008-01-14 23:00:00,1.0178,1.0178,1.0174,1.0174,1370700002.0
2008-01-14 23:05:00,1.0174,1.0176,1.0174,1.0174,1665499987.0
2008-01-14 23:10:00,1.0174,1.0175,1.017,1.0172,1666200013.0
2008-01-14 23:15:00,1.0172,1.0173,1.0169,1.0172,1288999999.0
2008-01-14 23:20:00,1.0172,1.0178,1.0172,1.0176,2197299997.0
2008-01-14 23:25:00,1.0177,1.0177,1.017,1.0173,2027999999.0
2008-01-14 23:30:00,1.0173,1.0173,1.01695,1.0171,756100000.0
2008-01-14 23:35:00,1.0171,1.0173,1.017,1.0173,808800000.0
2008-01-14 23:40:00,1.0173,1.0174,1.0171,1.0174,1398100000.0
2008-01-14 23:45:00,1.0174,1.0174,1.01715,1.0172,832300000.0
2008-01-14 23:50:00,1.0172,1.0172,1.017,1.017,1060100000.0
2008-01-14 23:55:00,1.017,1.0171,1.0167,1.0169,968100000.0
2008-01-15 00:00:00,1.0169,1.0171,1.0166,1.0171,1104900000.0
2008-01-15 00:05:00,1.0169,1.0171,1.0165,1.017,697900000.0
2008-01-15 00:10:00,1.017,1.0173,1.0169,1.0172,261600000.0
2008-01-15 00:15:00,1.0172,1.0175,1.0168,1.0171,315900000.0
2008-01-15 00:20:00,1.017,1.0171,1.0163,1.0168,225000000.0
2008-01-15 00:25:00,1.0168,1.0168,1.01628,1.0165,661099993.0
2008-01-15 00:30:00,1.0165,1.0167,1.01625,1.0166,402000000.0
2008-01-15 00:35:00,1.0165,1.0167,1.0165,1.0167,204600000.0
2008-01-15 00:40:00,1.0167,1.0167,1.0166,1.01665,256300000.0
2008-01-15 00:45:00,1.0167,1.01745,1.0165,1.017,962500000.0
2008-01-15 00:50:00,1.017,1.017,1.0169,1.017,413500000.0
2008-01-15 00:55:00,1.017,1.0172,1.0168,1.017,323900000.0
2008-01-15 01:00:00,1.0169,1.0173,1.0169,1.01715,346300000.0
2008-01-15 01:05:00,1.01715,1.0176,1.01715,1.0175,486600000.0
2008-01-15 01:10:00,1.0175,1.0176,1.01735,1.0175,656000000.0
2008-01-15 01:15:00,1.0176,1.0176,1.01735,1.0176,329800000.0
2008-01-15 01:20:00,1.0176,1.0176,1.0174,1.01745,235100000.0
2008-01-15 01:25:00,1.01745,1.0176,1.0174,1.0175,579300000.0
2008-01-15 01:30:00,1.0175,1.0176,1.01735,1.01745,287200000.0
2008-01-15 01:35:00,1.01745,1.0176,1.0173,1.01745,257900000.0
2008-01-15 01:40:00,1.01745,1.01765,1.0173,1.0173,728700000.0
2008-01-15 01:45:00,1.0173,1.0174,1.0173,1.0174,329700000.0
2008-01-15 01:50:00,1.0174,1.0174,1.01725,1.0174,336700000.0
2008-01-15 01:55:00,1.0174,1.01742,1.01719,1.0174,342900000.0
2008-01-15 02:00:00,1.0174,1.0176,1.01735,1.0174,712800000.0
2008-01-15 02:05:00,1.0174,1.0176,1.01725,1.0174,452800000.0
2008-01-15 02:10:00,1.0174,1.0174,1.0171,1.01725,594500000.0
2008-01-15 02:15:00,1.0173,1.0174,1.0171,1.0173,318000000.0
2008-01-15 02:20:00,1.0173,1.0174,1.01715,1.0173,590400000.0
2008-01-15 02:25:00,1.0173,1.0173,1.01715,1.0172,569300000.0
2008-01-15 02:30:00,1.01715,1.0175,1.01705,1.0173,685600000.0
2008-01-15 02:35:00,1.0173,1.0173,1.0171,1.0173,652700000.0
2008-01-15 02:40:00,1.0173,1.0175,1.0171,1.0172,611300000.0
2008-01-15 02:45:00,1.0172,1.0174,1.01685,1.0169,797099991.0
2008-01-15 02:50:00,1.0169,1.01725,1.0161,1.01725,2025499997.0
2008-01-15 02:55:00,1.0173,1.0173,1.0165,1.0165,1098300001.0
2008-01-15 03:00:00,1.0165,1.0169,1.0164,1.0165,842900001.0
2008-01-15 03:05:00,1.0165,1.0168,1.0165,1.0166,747200000.0
2008-01-15 03:10:00,1.01655,1.0168,1.01645,1.0166,375900000.0
2008-01-15 03:15:00,1.0166,1.0167,1.0164,1.0164,395900000.0
2008-01-15 03:20:00,1.0165,1.0165,1.01625,1.0165,740400004.0
2008-01-15 03:25:00,1.0165,1.0165,1.01615,1.0163,2132900006.0
2008-01-15 03:30:00,1.0162,1.0163,1.01615,1.0163,1692900009.0
2008-01-15 03:35:00,1.0163,1.0165,1.01625,1.0164,1815700027.0
2008-01-15 03:40:00,1.0164,1.0164,1.0163,1.0163,329100000.0
2008-01-15 03:45:00,1.0164,1.0165,1.0163,1.0165,574700000.0
2008-01-15 03:50:00,1.0165,1.017,1.0165,1.0169,1415100028.0
2008-01-15 03:55:00,1.0169,1.0173,1.01675,1.017,525100000.0
2008-01-15 04:00:00,1.017,1.0171,1.01665,1.0168,542900000.0
2008-01-15 04:05:00,1.0167,1.0167,1.0166,1.01665,515400000.0
2008-01-15 04:10:00,1.01665,1.0173,1.01665,1.0171,1344299995.0
2008-01-15 04:15:00,1.0171,1.0172,1.01654,1.01658,1174399999.0
2008-01-15 04:20:00,1.0169,1.017,1.01675,1.01675,469500000.0
2008-01-15 04:25:00,1.01675,1.017,1.01675,1.017,195200000.0
2008-01-15 04:30:00,1.017,1.017,1.01635,1.01635,920900003.0
2008-01-15 04:35:00,1.0165,1.0165,1.0163,1.01635,334500000.0
2008-01-15 04:40:00,1.01635,1.0168,1.0163,1.01675,418100000.0
2008-01-15 04:45:00,1.0167,1.01675,1.0166,1.01665,595200000.0
2008-01-15 04:50:00,1.01665,1.0167,1.01625,1.0165,567800000.0
2008-01-15 04:55:00,1.0164,1.0165,1.0161,1.0161,486900000.0
2008-01-15 05:00:00,1.0161,1.0163,1.0159,1.016,1357099999.0
2008-01-15 05:05:00,1.016,1.0161,1.01575,1.0161,1060800000.0
2008-01-15 05:10:00,1.0161,1.0164,1.01595,1.0162,857300000.0
2008-01-15 05:15:00,1.0161,1.0165,1.016,1.0164,239600000.0
2008-01-15 05:20:00,1.0164,1.0164,1.01587,1.01592,976900000.0
2008-01-15 05:25:00,1.01605,1.0164,1.01595,1.01595,174300000.0
2008-01-15 05:30:00,1.01605,1.0162,1.01595,1.01605,312000000.0
2008-01-15 05:35:00,1.01605,1.0162,1.01595,1.0162,534100000.0
2008-01-15 05:40:00,1.0162,1.0162,1.0154,1.0156,2486299983.0
2008-01-15 05:45:00,1.0156,1.0157,1.0154,1.0157,1057200002.0
2008-01-15 05:50:00,1.0157,1.016,1.01555,1.0156,625499992.0
2008-01-15 05:55:00,1.0156,1.0159,1.0155,1.0155,672200000.0
2008-01-15 06:00:00,1.0155,1.0164,1.0154,1.016,892600000.0
2008-01-15 06:05:00,1.016,1.016,1.0156,1.0157,1925999975.0
2008-01-15 06:10:00,1.0157,1.0164,1.0157,1.016,1654800002.0
2008-01-15 06:15:00,1.016,1.0161,1.01575,1.0158,470700001.0
2008-01-15 06:20:00,1.0158,1.0161,1.01575,1.0161,684200000.0
2008-01-15 06:25:00,1.0161,1.0164,1.0159,1.0164,2295099990.0
2008-01-15 06:30:00,1.0164,1.0168,1.01635,1.0166,832700000.0
2008-01-15 06:35:00,1.0166,1.0168,1.0164,1.0166,498200000.0
2008-01-15 06:40:00,1.0166,1.0167,1.0162,1.0164,1437100017.0
2008-01-15 06:45:00,1.0164,1.0165,1.01605,1.0164,1555000009.0
2008-01-15 06:50:00,1.0164,1.0165,1.01615,1.0164,1081900000.0
2008-01-15 06:55:00,1.0164,1.0169,1.01635,1.0167,922799994.0
2008-01-15 07:00:00,1.0167,1.017,1.01655,1.01655,1003200001.0
2008-01-15 07:05:00,1.0168,1.0172,1.0168,1.0172,1523300008.0
2008-01-15 07:10:00,1.0172,1.0172,1.01635,1.0165,1412200005.0
2008-01-15 07:15:00,1.0165,1.0165,1.0162,1.0163,1281799999.0
2008-01-15 07:20:00,1.0162,1.0164,1.01605,1.0164,1635499992.0
2008-01-15 07:25:00,1.0162,1.0164,1.0162,1.0163,353600000.0
2008-01-15 07:30:00,1.0163,1.0163,1.0162,1.0163,2594600000.0
2008-01-15 07:35:00,1.0163,1.0163,1.0162,1.0162,2171900021.0
2008-01-15 07:40:00,1.0162,1.0169,1.0162,1.0166,2516099999.0
2008-01-15 07:45:00,1.0166,1.0166,1.0164,1.01645,1292099999.0
2008-01-15 07:50:00,1.01645,1.0166,1.0162,1.0165,1209299989.0
2008-01-15 07:55:00,1.0165,1.0168,1.01613,1.0164,428000000.0
2008-01-15 08:00:00,1.0164,1.0164,1.01625,1.0164,2448600002.0
2008-01-15 08:05:00,1.0164,1.0172,1.0163,1.017,1984799999.0
2008-01-15 08:10:00,1.017,1.0174,1.01655,1.017,1737999997.0
2008-01-15 08:15:00,1.017,1.017,1.0168,1.017,1253799992.0
2008-01-15 08:20:00,1.017,1.017,1.0168,1.017,917800000.0
2008-01-15 08:25:00,1.0169,1.0172,1.0169,1.0169,1316200000.0
2008-01-15 08:30:00,1.0169,1.017,1.0165,1.0167,1827199989.0
2008-01-15 08:35:00,1.0167,1.0167,1.0165,1.0167,503000000.0
2008-01-15 08:40:00,1.0167,1.01705,1.0165,1.0168,683700000.0
2008-01-15 08:45:00,1.0167,1.01755,1.0167,1.0172,2417700003.0
2008-01-15 08:50:00,1.0171,1.0174,1.0165,1.0173,2153099994.0
2008-01-15 08:55:00,1.0173,1.0175,1.0169,1.017,1736999971.0
2008-01-15 09:00:00,1.017,1.0179,1.017,1.0178,2255300005.0
2008-01-15 09:05:00,1.0178,1.0181,1.0177,1.0177,3209699990.0
2008-01-15 09:10:00,1.0178,1.0183,1.01755,1.0183,2634600012.0
2008-01-15 09:15:00,1.0183,1.0183,1.01805,1.0181,985500000.0
2008-01-15 09:20:00,1.0182,1.0183,1.01805,1.01815,2324499995.0
2008-01-15 09:25:00,1.0182,1.0183,1.0181,1.0183,2610099995.0
2008-01-15 09:30:00,1.0183,1.01835,1.0181,1.01835,2701400005.0
2008-01-15 09:35:00,1.01835,1.01845,1.01815,1.0184,720600000.0
2008-01-15 09:40:00,1.0184,1.01885,1.0182,1.0184,1814100005.0
2008-01-15 09:45:00,1.01845,1.0185,1.0179,1.018,1753599985.0
2008-01-15 09:50:00,1.018,1.01835,1.0179,1.0181,3258300009.0
2008-01-15 09:55:00,1.0181,1.0184,1.01795,1.01835,3448899969.0
2008-01-15 10:00:00,1.0184,1.0185,1.0183,1.0184,1101100000.0
2008-01-15 10:05:00,1.0184,1.0189,1.0183,1.0187,3057500030.0
2008-01-15 10:10:00,1.0187,1.0189,1.0184,1.0186,2014799985.0
2008-01-15 10:15:00,1.0186,1.0196,1.0186,1.0193,2149300003.0
2008-01-15 10:20:00,1.0193,1.0198,1.0179,1.0183,6212699995.0
2008-01-15 10:25:00,1.0183,1.0183,1.01745,1.0176,5208800024.0
2008-01-15 10:30:00,1.0176,1.0176,1.016,1.0172,3327600008.0
2008-01-15 10:35:00,1.0172,1.0176,1.0172,1.01745,1665500002.0
2008-01-15 10:40:00,1.01745,1.0179,1.0174,1.0175,3859800037.0
2008-01-15 10:45:00,1.0175,1.0175,1.0173,1.0174,2202100018.0
2008-01-15 10:50:00,1.0174,1.0176,1.01725,1.0174,2014400006.0
2008-01-15 10:55:00,1.0175,1.0176,1.0173,1.0176,2637700000.0
2008-01-15 11:00:00,1.0176,1.0176,1.0173,1.0175,993127386.0
2008-01-15 11:05:00,1.0175,1.0176,1.0173,1.0175,953407200.0
2008-01-15 11:10:00,1.0175,1.0175,1.017,1.0171,2577600001.0
2008-01-15 11:15:00,1.0171,1.0171,1.017,1.0171,560600000.0
2008-01-15 11:20:00,1.0171,1.0172,1.01675,1.0172,714700001.0
2008-01-15 11:25:00,1.0172,1.0175,1.0172,1.0174,751299994.0
2008-01-15 11:30:00,1.0174,1.0174,1.017,1.0172,424000000.0
2008-01-15 11:35:00,1.0172,1.01725,1.01695,1.0172,1500399980.0
2008-01-15 11:40:00,1.0172,1.0172,1.0169,1.017,1509700011.0
2008-01-15 11:45:00,1.017,1.0172,1.0169,1.01715,1508999991.0
2008-01-15 11:50:00,1.01715,1.0174,1.0171,1.0172,1503899990.0
2008-01-15 11:55:00,1.0172,1.01735,1.0171,1.0172,749600002.0
2008-01-15 12:00:00,1.0172,1.01745,1.0169,1.0173,3666700006.0
2008-01-15 12:05:00,1.0173,1.0173,1.0169,1.0173,1493100001.0
2008-01-15 12:10:00,1.0173,1.0178,1.0171,1.0178,840299998.0
2008-01-15 12:15:00,1.0178,1.0182,1.0176,1.01805,772300000.0
2008-01-15 12:20:00,1.01805,1.0183,1.018,1.018,460500000.0
2008-01-15 12:25:00,1.018,1.01805,1.017,1.0171,1212799998.0
2008-01-15 12:30:00,1.0171,1.0173,1.0169,1.017,2158999977.0
2008-01-15 12:35:00,1.017,1.01735,1.01695,1.017,1857199998.0
2008-01-15 12:40:00,1.017,1.01725,1.01695,1.0172,885600000.0
2008-01-15 12:45:00,1.0172,1.0173,1.017,1.017,1023000000.0
2008-01-15 12:50:00,1.017,1.0174,1.01625,1.0171,1407499998.0
2008-01-15 12:55:00,1.0171,1.0173,1.0167,1.01675,1309499983.0
2008-01-15 13:00:00,1.01675,1.01675,1.01615,1.0162,812167818.0
2008-01-15 13:05:00,1.0162,1.0164,1.01535,1.0155,2782600009.0
2008-01-15 13:10:00,1.0155,1.0158,1.0153,1.0157,3608000012.0
2008-01-15 13:15:00,1.0157,1.0159,1.0152,1.01535,2408189022.0
2008-01-15 13:20:00,1.01535,1.0155,1.01535,1.0155,486699374.0
2008-01-15 13:25:00,1.0155,1.016,1.01535,1.016,2191509000.0
2008-01-15 13:30:00,1.016,1.0164,1.0157,1.0163,5386200012.0
2008-01-15 13:35:00,1.0163,1.0163,1.0156,1.0161,2712100008.0
2008-01-15 13:40:00,1.0161,1.0161,1.0154,1.0155,1064700010.0
2008-01-15 13:45:00,1.0155,1.0158,1.01545,1.0158,3096199983.0
2008-01-15 13:50:00,1.0158,1.0158,1.0152,1.01535,4378491378.0
2008-01-15 13:55:00,1.01535,1.01535,1.0134,1.0139,2119832405.0
2008-01-15 14:00:00,1.0138,1.0139,1.0126,1.0136,7102000010.0
2008-01-15 14:05:00,1.0136,1.0143,1.0136,1.0138,6112399985.0
2008-01-15 14:10:00,1.0138,1.0139,1.0127,1.0133,6094499996.0
2008-01-15 14:15:00,1.0133,1.0133,1.0124,1.0127,5671899991.0
2008-01-15 14:20:00,1.0127,1.0132,1.0125,1.0126,2443099998.0
2008-01-15 14:25:00,1.0126,1.0138,1.0126,1.0135,4658800011.0
2008-01-15 14:30:00,1.0135,1.0138,1.01345,1.0137,1710199993.0
2008-01-15 14:35:00,1.0137,1.0143,1.0137,1.0143,2541700001.0
2008-01-15 14:40:00,1.0143,1.0143,1.01385,1.01425,2066300004.0
2008-01-15 14:45:00,1.01425,1.01425,1.0136,1.01375,2898899998.0
2008-01-15 14:50:00,1.01375,1.01425,1.0137,1.0142,1427700002.0
2008-01-15 14:55:00,1.0142,1.01475,1.01415,1.0144,2356299997.0
2008-01-15 15:00:00,1.0144,1.01485,1.01415,1.01455,2204499997.0
2008-01-15 15:05:00,1.01455,1.01455,1.0137,1.0138,2254800000.0
2008-01-15 15:10:00,1.0137,1.01395,1.0133,1.01395,3027299999.0
2008-01-15 15:15:00,1.01395,1.0141,1.01385,1.01395,2058700001.0
2008-01-15 15:20:00,1.01395,1.0148,1.0139,1.01455,2864099998.0
2008-01-15 15:25:00,1.01455,1.01535,1.0143,1.01535,2249300002.0
2008-01-15 15:30:00,1.01535,1.01635,1.0144,1.01565,3290500000.0
2008-01-15 15:35:00,1.01575,1.01635,1.01555,1.0158,3603668536.0
2008-01-15 15:40:00,1.01585,1.01695,1.0157,1.01675,3485299999.0
2008-01-15 15:45:00,1.01675,1.01675,1.01555,1.01585,3635700001.0
2008-01-15 15:50:00,1.01575,1.01585,1.0151,1.01565,3393100007.0
2008-01-15 15:55:00,1.01565,1.01615,1.01525,1.01575,3558253131.0
2008-01-15 16:00:00,1.01575,1.01585,1.0151,1.01515,2217000003.0
2008-01-15 16:05:00,1.0151,1.0154,1.015,1.01535,1482200001.0
2008-01-15 16:10:00,1.01535,1.0158,1.0148,1.0154,4585499999.0
2008-01-15 16:15:00,1.0154,1.0156,1.01465,1.0153,7493799975.0
2008-01-15 16:20:00,1.0153,1.0158,1.0151,1.0151,6760299976.0
2008-01-15 16:25:00,1.0151,1.0152,1.0148,1.01485,4940599997.0
2008-01-15 16:30:00,1.0149,1.0152,1.0148,1.015,2102593985.0
2008-01-15 16:35:00,1.015,1.0152,1.01485,1.0149,1661286453.0
2008-01-15 16:40:00,1.0149,1.01535,1.0147,1.01505,2106499999.0
2008-01-15 16:45:00,1.01505,1.0152,1.01485,1.0151,2970099996.0
2008-01-15 16:50:00,1.0151,1.0154,1.015,1.01515,2648200000.0
2008-01-15 16:55:00,1.0152,1.0158,1.01515,1.01555,3714300002.0
2008-01-15 17:00:00,1.01555,1.0162,1.0155,1.01575,5400299963.0
2008-01-15 17:05:00,1.0158,1.0178,1.01575,1.0174,5965599994.0
2008-01-15 17:10:00,1.0174,1.0179,1.01695,1.0171,5881599995.0
2008-01-15 17:15:00,1.0172,1.0183,1.0166,1.0168,6391400005.0
2008-01-15 17:20:00,1.0181,1.019,1.0177,1.018,6276951672.0
2008-01-15 17:25:00,1.018,1.01895,1.01775,1.0187,5446600007.0
2008-01-15 17:30:00,1.0187,1.019,1.0181,1.0181,6350100010.0
2008-01-15 17:35:00,1.0181,1.0184,1.0179,1.0183,5546500019.0
2008-01-15 17:40:00,1.0183,1.0184,1.0168,1.0171,5135099998.0
2008-01-15 17:45:00,1.0171,1.0175,1.0165,1.0172,4413849987.0
2008-01-15 17:50:00,1.0172,1.0173,1.01655,1.0166,5669899998.0
2008-01-15 17:55:00,1.0166,1.0167,1.0154,1.0164,7809699988.0
2008-01-15 18:00:00,1.0164,1.0171,1.0164,1.017,5567800005.0
2008-01-15 18:05:00,1.017,1.0174,1.0167,1.0173,5022399981.0
2008-01-15 18:10:00,1.0173,1.0175,1.0167,1.0168,5287899993.0
2008-01-15 18:15:00,1.0168,1.017,1.0167,1.01685,4076000003.0
2008-01-15 18:20:00,1.01685,1.0169,1.0162,1.0164,3887400003.0
2008-01-15 18:25:00,1.0165,1.0168,1.0161,1.0166,6134749999.0
2008-01-15 18:30:00,1.0166,1.017,1.0164,1.017,6550100005.0
2008-01-15 18:35:00,1.017,1.0176,1.0161,1.0163,7215599936.0
2008-01-15 18:40:00,1.0163,1.0163,1.01555,1.0159,5375482511.0
2008-01-15 18:45:00,1.0159,1.0161,1.0158,1.01605,1822600005.0
2008-01-15 18:50:00,1.01605,1.017,1.01605,1.0169,5001399987.0
2008-01-15 18:55:00,1.0169,1.0171,1.0165,1.0168,4104748498.0
2008-01-15 19:00:00,1.0168,1.017,1.01645,1.0168,5446900007.0
2008-01-15 19:05:00,1.0168,1.0171,1.0168,1.0169,4378299973.0
2008-01-15 19:10:00,1.0169,1.0172,1.0167,1.0172,6395900018.0
2008-01-15 19:15:00,1.0172,1.0177,1.017,1.0176,4692450008.0
2008-01-15 19:20:00,1.0176,1.0179,1.0176,1.0177,2526200002.0
2008-01-15 19:25:00,1.0177,1.0178,1.0174,1.0175,3740500001.0
2008-01-15 19:30:00,1.0176,1.0179,1.0175,1.0178,2314000001.0
2008-01-15 19:35:00,1.0178,1.0178,1.01715,1.0172,2811300001.0
2008-01-15 19:40:00,1.0172,1.0174,1.0171,1.0172,2889699996.0
2008-01-15 19:45:00,1.0172,1.0173,1.0171,1.01715,3209300006.0
2008-01-15 19:50:00,1.01715,1.0172,1.01705,1.0171,2678399989.0
2008-01-15 19:55:00,1.0171,1.01745,1.017,1.0174,3195500000.0
2008-01-15 20:00:00,1.0176,1.0176,1.0163,1.0164,2807393525.0
2008-01-15 20:05:00,1.0165,1.0167,1.0161,1.0162,3204499996.0
2008-01-15 20:10:00,1.0162,1.0162,1.0156,1.0158,4325599996.0
2008-01-15 20:15:00,1.01575,1.0167,1.01575,1.0166,5515950009.0
2008-01-15 20:20:00,1.0167,1.0169,1.016,1.0161,4372200006.0
2008-01-15 20:25:00,1.0161,1.0164,1.0159,1.016,3536989987.0
2008-01-15 20:30:00,1.016,1.0164,1.0154,1.0154,4831299984.0
2008-01-15 20:35:00,1.0154,1.0158,1.0153,1.0157,4403100007.0
2008-01-15 20:40:00,1.0157,1.0161,1.01565,1.0159,2536000002.0
2008-01-15 20:45:00,1.0159,1.0166,1.0158,1.0164,4281099993.0
2008-01-15 20:50:00,1.0164,1.0169,1.0163,1.0167,3848599983.0
2008-01-15 20:55:00,1.0167,1.0169,1.0163,1.0163,2249099999.0
2008-01-15 21:00:00,1.0163,1.0164,1.0159,1.0161,1944700003.0
2008-01-15 21:05:00,1.0161,1.0162,1.0156,1.0161,4729199975.0
2008-01-15 21:10:00,1.0161,1.0163,1.0157,1.0161,3842599995.0
2008-01-15 21:15:00,1.0161,1.0163,1.01595,1.0162,1677699992.0
2008-01-15 21:20:00,1.0162,1.0163,1.016,1.0162,2836599994.0
2008-01-15 21:25:00,1.0162,1.0165,1.0161,1.0161,5031100022.0
2008-01-15 21:30:00,1.0161,1.0161,1.0158,1.016,2150599989.0
2008-01-15 21:35:00,1.016,1.0161,1.0156,1.01575,4431300010.0
2008-01-15 21:40:00,1.0158,1.0161,1.01555,1.016,4778299991.0
2008-01-15 21:45:00,1.016,1.0162,1.01585,1.0161,3193899999.0
2008-01-15 21:50:00,1.0161,1.0167,1.016,1.0161,4010399999.0
2008-01-15 21:55:00,1.0161,1.0165,1.016,1.0165,5515599979.0
2008-01-15 22:00:00,1.0165,1.0165,1.0158,1.0162,3115800002.0
2008-01-15 22:05:00,1.0163,1.0165,1.0161,1.0163,3067200001.0
2008-01-15 22:10:00,1.0163,1.0166,1.0162,1.0164,2650600007.0
2008-01-15 22:15:00,1.0165,1.0166,1.0163,1.0165,2348800001.0
2008-01-15 22:20:00,1.0165,1.0165,1.01625,1.0165,1592699996.0
2008-01-15 22:25:00,1.0165,1.0167,1.016,1.01615,3041399999.0
2008-01-15 22:30:00,1.01615,1.0167,1.016,1.0164,3646699974.0
2008-01-15 22:35:00,1.0164,1.0164,1.016,1.0161,2326899997.0
2008-01-15 22:40:00,1.0161,1.0163,1.016,1.016,1820599990.0
2008-01-15 22:45:00,1.016,1.0163,1.016,1.0162,1714499994.0
2008-01-15 22:50:00,1.0162,1.0168,1.0162,1.0163,2492200005.0
2008-01-15 22:55:00,1.0163,1.0167,1.0162,1.0165,1964399996.0
2008-01-15 23:00:00,1.0165,1.017,1.0161,1.01645,2921049994.0
2008-01-15 23:05:00,1.0165,1.0172,1.0162,1.0171,2846000013.0
2008-01-15 23:10:00,1.0171,1.0172,1.0166,1.0168,3417500027.0
2008-01-15 23:15:00,1.0168,1.0171,1.0167,1.017,2208599998.0
2008-01-15 23:20:00,1.017,1.0178,1.0169,1.0177,3722799983.0
2008-01-15 23:25:00,1.0176,1.0179,1.0171,1.0179,4087399969.0
2008-01-15 23:30:00,1.0179,1.0179,1.0176,1.0178,2582399999.0
2008-01-15 23:35:00,1.0178,1.0179,1.0172,1.0172,1971000004.0
2008-01-15 23:40:00,1.01715,1.0175,1.0167,1.0175,2267064725.0
2008-01-15 23:45:00,1.0174,1.0177,1.0168,1.0169,1840691264.0
2008-01-15 23:50:00,1.0169,1.0172,1.0167,1.017,1624540000.0
2008-01-15 23:55:00,1.017,1.0184,1.017,1.018,2294099992.0
2008-01-16 00:00:00,1.018,1.0194,1.0179,1.0192,1860900000.0
2008-01-16 00:05:00,1.0192,1.0199,1.0191,1.0191,2014900002.0
2008-01-16 00:10:00,1.0191,1.0192,1.0186,1.0189,1613199996.0
2008-01-16 00:15:00,1.019,1.019,1.0187,1.0189,900899991.0
2008-01-16 00:20:00,1.0189,1.019,1.0185,1.0186,718300000.0
2008-01-16 00:25:00,1.01825,1.019,1.01825,1.01875,1530500005.0
2008-01-16 00:30:00,1.01875,1.0197,1.01875,1.01875,995100000.0
2008-01-16 00:35:00,1.0188,1.019,1.01835,1.01855,1068200002.0
2008-01-16 00:40:00,1.01855,1.019,1.01835,1.0187,1425999989.0
2008-01-16 00:45:00,1.0187,1.0187,1.0186,1.0187,605100000.0
2008-01-16 00:50:00,1.0187,1.0187,1.0185,1.0185,507000000.0
2008-01-16 00:55:00,1.0186,1.0187,1.0186,1.01865,285900000.0
2008-01-16 01:00:00,1.01865,1.0187,1.01855,1.0187,1529499994.0
2008-01-16 01:05:00,1.0187,1.0187,1.01825,1.0186,839799999.0
2008-01-16 01:10:00,1.0186,1.0186,1.0182,1.0183,1072600000.0
2008-01-16 01:15:00,1.0183,1.0187,1.0182,1.0185,1120300000.0
2008-01-16 01:20:00,1.0185,1.0188,1.0182,1.0185,469000001.0
2008-01-16 01:25:00,1.0186,1.0187,1.01815,1.0186,588799997.0
2008-01-16 01:30:00,1.0186,1.0188,1.0182,1.0183,802300001.0
2008-01-16 01:35:00,1.0183,1.0183,1.0177,1.0178,1767700013.0
2008-01-16 01:40:00,1.0178,1.018,1.0171,1.0178,908999995.0
2008-01-16 01:45:00,1.0178,1.0178,1.0176,1.01765,400600000.0
2008-01-16 01:50:00,1.01765,1.0181,1.0176,1.0179,1217399998.0
2008-01-16 01:55:00,1.0179,1.01825,1.01785,1.0181,696400000.0
2008-01-16 02:00:00,1.0181,1.0181,1.0177,1.0178,870900000.0
2008-01-16 02:05:00,1.0178,1.018,1.0175,1.0179,996500000.0
2008-01-16 02:10:00,1.0179,1.018,1.01775,1.0179,1209200005.0
2008-01-16 02:15:00,1.0179,1.0182,1.0177,1.0177,999200000.0
2008-01-16 02:20:00,1.0182,1.0185,1.01795,1.0185,925500000.0
2008-01-16 02:25:00,1.0185,1.0192,1.01765,1.0192,519100000.0
2008-01-16 02:30:00,1.0192,1.0192,1.01855,1.0192,2688900001.0
2008-01-16 02:35:00,1.0192,1.0193,1.01875,1.019,1559300003.0
2008-01-16 02:40:00,1.019,1.0195,1.0188,1.0195,1756900010.0
2008-01-16 02:45:00,1.0195,1.0197,1.01925,1.0197,464700000.0
2008-01-16 02:50:00,1.0197,1.0202,1.0196,1.0202,2060599997.0
2008-01-16 02:55:00,1.0202,1.0202,1.0194,1.0195,1884300011.0
2008-01-16 03:00:00,1.0194,1.0202,1.0193,1.0202,1950200006.0
2008-01-16 03:05:00,1.0202,1.0202,1.0195,1.0196,1981400002.0
2008-01-16 03:10:00,1.0196,1.0197,1.0184,1.0191,3714500001.0
2008-01-16 03:15:00,1.0191,1.0193,1.0185,1.0186,3870599989.0
2008-01-16 03:20:00,1.0186,1.0189,1.0185,1.0187,1409000008.0
2008-01-16 03:25:00,1.0187,1.01895,1.01825,1.0187,2322499996.0
2008-01-16 03:30:00,1.0187,1.01875,1.0185,1.0186,2445900008.0
2008-01-16 03:35:00,1.0186,1.0196,1.01835,1.0196,3113500002.0
2008-01-16 03:40:00,1.0196,1.0207,1.0193,1.0205,2576500003.0
2008-01-16 03:45:00,1.0205,1.0205,1.02,1.0202,918299994.0
2008-01-16 03:50:00,1.0202,1.0202,1.0197,1.02,2356699993.0
2008-01-16 03:55:00,1.02,1.02,1.0195,1.0195,2346799993.0
2008-01-16 04:00:00,1.0195,1.0195,1.0191,1.0194,1363899997.0
2008-01-16 04:05:00,1.0195,1.0198,1.0194,1.0194,1892900000.0
2008-01-16 04:10:00,1.0194,1.0194,1.0188,1.019,2089999994.0
2008-01-16 04:15:00,1.019,1.019,1.0185,1.0186,1514699994.0
2008-01-16 04:20:00,1.0186,1.0186,1.018,1.0181,1532500010.0
2008-01-16 04:25:00,1.0181,1.0183,1.01785,1.0181,1225600000.0
2008-01-16 04:30:00,1.0181,1.0181,1.0177,1.018,1610299984.0
2008-01-16 04:35:00,1.018,1.018,1.01765,1.018,2369799991.0
2008-01-16 04:40:00,1.018,1.018,1.0178,1.018,1239999999.0
2008-01-16 04:45:00,1.018,1.0188,1.0179,1.0183,1749400016.0
2008-01-16 04:50:00,1.0183,1.0188,1.0182,1.0183,2873399976.0
2008-01-16 04:55:00,1.0184,1.0186,1.01815,1.0183,3113599971.0
2008-01-16 05:00:00,1.0183,1.0193,1.0182,1.019,1123399996.0
2008-01-16 05:05:00,1.019,1.019,1.01815,1.01875,1402899988.0
2008-01-16 05:10:00,1.01875,1.01875,1.01825,1.01825,930800000.0
2008-01-16 05:15:00,1.01825,1.0184,1.01815,1.01825,575000000.0
2008-01-16 05:20:00,1.01825,1.0184,1.01815,1.01825,219500000.0
2008-01-16 05:25:00,1.01825,1.0184,1.01815,1.01825,415900000.0
2008-01-16 05:30:00,1.01825,1.0188,1.01815,1.0188,1086900001.0
2008-01-16 05:35:00,1.0188,1.0188,1.01835,1.0184,1937999994.0
2008-01-16 05:40:00,1.0184,1.0191,1.0183,1.0189,1009200006.0
2008-01-16 05:45:00,1.0189,1.019,1.0185,1.0185,1259199994.0
2008-01-16 05:50:00,1.0185,1.0188,1.01835,1.0187,934899999.0
2008-01-16 05:55:00,1.0187,1.0187,1.01775,1.0179,1950300009.0
2008-01-16 06:00:00,1.0179,1.0179,1.0172,1.0176,1575699994.0
2008-01-16 06:05:00,1.0176,1.01835,1.0174,1.0176,1255300000.0
2008-01-16 06:10:00,1.0176,1.0182,1.0176,1.018,1394400011.0
2008-01-16 06:15:00,1.018,1.0184,1.01775,1.0179,2130600024.0
2008-01-16 06:20:00,1.0178,1.0182,1.0178,1.0182,695900005.0
2008-01-16 06:25:00,1.0182,1.0182,1.0176,1.0176,1503600003.0
2008-01-16 06:30:00,1.0176,1.018,1.0175,1.0179,1671800002.0
2008-01-16 06:35:00,1.0179,1.0182,1.0177,1.0182,428200000.0
2008-01-16 06:40:00,1.0179,1.0186,1.0178,1.0184,1021649991.0
2008-01-16 06:45:00,1.0183,1.0184,1.0181,1.0184,261700000.0
2008-01-16 06:50:00,1.0184,1.0184,1.01791,1.0184,1332099996.0
2008-01-16 06:55:00,1.0184,1.0184,1.0181,1.0182,143300000.0
2008-01-16 07:00:00,1.0183,1.0186,1.01805,1.0184,155900000.0
2008-01-16 07:05:00,1.0184,1.0184,1.0179,1.018,556199999.0
2008-01-16 07:10:00,1.018,1.0185,1.0179,1.0185,1338100008.0
2008-01-16 07:15:00,1.0185,1.019,1.0184,1.0186,1461700001.0
2008-01-16 07:20:00,1.0186,1.0189,1.0184,1.0188,1221599994.0
2008-01-16 07:25:00,1.0187,1.0188,1.01835,1.0188,330900000.0
2008-01-16 07:30:00,1.0188,1.019,1.01845,1.019,483100001.0
2008-01-16 07:35:00,1.019,1.0191,1.0183,1.0191,695100000.0
2008-01-16 07:40:00,1.0191,1.0193,1.0187,1.0191,391100000.0
2008-01-16 07:45:00,1.0191,1.0192,1.0189,1.019,827600000.0
2008-01-16 07:50:00,1.019,1.0193,1.0188,1.0188,771600000.0
2008-01-16 07:55:00,1.0188,1.0193,1.0188,1.0193,1209500005.0
2008-01-16 08:00:00,1.0193,1.0194,1.0188,1.0192,1472999963.0
2008-01-16 08:05:00,1.0192,1.0195,1.0191,1.01915,1053000007.0
2008-01-16 08:10:00,1.01915,1.0195,1.0189,1.0192,2249500005.0
2008-01-16 08:15:00,1.01915,1.0194,1.01905,1.0194,728099989.0
2008-01-16 08:20:00,1.0194,1.0194,1.01905,1.01915,1338800019.0
2008-01-16 08:25:00,1.01915,1.0194,1.01885,1.019,2596399996.0
2008-01-16 08:30:00,1.019,1.0198,1.0189,1.0198,2782599996.0
2008-01-16 08:35:00,1.0198,1.0198,1.0192,1.0195,1655499988.0
2008-01-16 08:40:00,1.0193,1.0198,1.01915,1.0195,1464899975.0
2008-01-16 08:45:00,1.0195,1.0199,1.0193,1.0196,1522299999.0
2008-01-16 08:50:00,1.0196,1.0197,1.0194,1.0194,1387700001.0
2008-01-16 08:55:00,1.0194,1.0202,1.0193,1.0202,1934999992.0
2008-01-16 09:00:00,1.02005,1.0208,1.02005,1.0208,2106699994.0
2008-01-16 09:05:00,1.0208,1.0212,1.02045,1.0208,3488899986.0
2008-01-16 09:10:00,1.0208,1.0212,1.0207,1.0211,4496499995.0
2008-01-16 09:15:00,1.0212,1.0213,1.0209,1.0211,2145800000.0
2008-01-16 09:20:00,1.0211,1.022,1.0211,1.022,2897799995.0
2008-01-16 09:25:00,1.022,1.02275,1.0217,1.0222,3021499998.0
2008-01-16 09:30:00,1.02215,1.02295,1.02215,1.0227,5120199985.0
2008-01-16 09:35:00,1.0227,1.02355,1.02255,1.0232,1837449991.0
2008-01-16 09:40:00,1.0231,1.0241,1.0231,1.0236,2954499995.0
2008-01-16 09:45:00,1.0236,1.0239,1.0227,1.02275,2235399991.0
2008-01-16 09:50:00,1.02275,1.02375,1.02275,1.02345,1530200001.0
2008-01-16 09:55:00,1.02355,1.02355,1.0225,1.02275,1176900000.0
2008-01-16 10:00:00,1.02275,1.02365,1.02265,1.02365,1622100003.0
2008-01-16 10:05:00,1.02365,1.02385,1.0232,1.02335,1423300006.0
2008-01-16 10:10:00,1.02335,1.02415,1.02315,1.02345,2065199995.0
2008-01-16 10:15:00,1.02345,1.02415,1.02335,1.02415,5002800021.0
2008-01-16 10:20:00,1.02425,1.02425,1.02275,1.02295,3926099985.0
2008-01-16 10:25:00,1.02285,1.023,1.02235,1.02245,1621499990.0
2008-01-16 10:30:00,1.02245,1.02295,1.02195,1.02205,1758062355.0
2008-01-16 10:35:00,1.02205,1.02205,1.02035,1.02075,4692217738.0
2008-01-16 10:40:00,1.02075,1.02175,1.02065,1.02085,1205400005.0
2008-01-16 10:45:00,1.02085,1.02165,1.02075,1.02095,1048499997.0
2008-01-16 10:50:00,1.02095,1.02175,1.02095,1.02175,456600000.0
2008-01-16 10:55:00,1.02175,1.02195,1.0213,1.02155,811099999.0
2008-01-16 11:00:00,1.02155,1.02265,1.0215,1.02265,1956200006.0
2008-01-16 11:05:00,1.02265,1.02365,1.02245,1.02355,1261900001.0
2008-01-16 11:10:00,1.02355,1.02425,1.02355,1.0241,3165299981.0
2008-01-16 11:15:00,1.02415,1.02555,1.02365,1.0238,5117799982.0
2008-01-16 11:20:00,1.0238,1.02415,1.02305,1.02355,2394700004.0
2008-01-16 11:25:00,1.02355,1.02415,1.02295,1.02395,3204199995.0
2008-01-16 11:30:00,1.02395,1.02425,1.02295,1.02295,2513300009.0
2008-01-16 11:35:00,1.02295,1.02315,1.0221,1.02285,4424500012.0
2008-01-16 11:40:00,1.02285,1.02305,1.02245,1.02295,2020299994.0
2008-01-16 11:45:00,1.02305,1.0235,1.02285,1.02315,1691900026.0
2008-01-16 11:50:00,1.02315,1.02385,1.02315,1.02365,2184599999.0
2008-01-16 11:55:00,1.0236,1.02455,1.0236,1.02375,2338200007.0
2008-01-16 12:00:00,1.02385,1.0244,1.02345,1.02375,1898099990.0
2008-01-16 12:05:00,1.02375,1.02425,1.02365,1.02395,1395199999.0
2008-01-16 12:10:00,1.02395,1.0249,1.0236,1.0249,1204500001.0
2008-01-16 12:15:00,1.0249,1.0252,1.0244,1.02475,2435500010.0
2008-01-16 12:20:00,1.02475,1.02535,1.0245,1.02505,3315600009.0
2008-01-16 12:25:00,1.02515,1.02525,1.02445,1.02465,3683250007.0
2008-01-16 12:30:00,1.02465,1.02495,1.02395,1.02465,4467300004.0
2008-01-16 12:35:00,1.02465,1.02635,1.02465,1.02615,3176799998.0
2008-01-16 12:40:00,1.02615,1.02745,1.02615,1.02715,3174849999.0
2008-01-16 12:45:00,1.02715,1.02825,1.02685,1.02735,4942100016.0
2008-01-16 12:50:00,1.02735,1.02765,1.02615,1.02625,3910000006.0
2008-01-16 12:55:00,1.02625,1.02675,1.02585,1.02595,2512999996.0
2008-01-16 13:00:00,1.02595,1.02675,1.02595,1.02615,2524700002.0
2008-01-16 13:05:00,1.02615,1.02625,1.02445,1.02465,2397400001.0
2008-01-16 13:10:00,1.02465,1.0254,1.02455,1.025,1910246123.0
2008-01-16 13:15:00,1.025,1.02525,1.02455,1.02525,3891400002.0
2008-01-16 13:20:00,1.02525,1.02545,1.0247,1.0254,2346699993.0
2008-01-16 13:25:00,1.0254,1.02595,1.02515,1.02515,3710700006.0
2008-01-16 13:30:00,1.02535,1.02535,1.0248,1.025,1976200000.0
2008-01-16 13:35:00,1.02505,1.02675,1.0248,1.0266,2580799991.0
2008-01-16 13:40:00,1.02665,1.0276,1.02645,1.0274,1750800006.0
2008-01-16 13:45:00,1.0274,1.02765,1.02665,1.02695,3201500001.0
2008-01-16 13:50:00,1.02695,1.02705,1.02535,1.02555,2676100025.0
2008-01-16 13:55:00,1.02555,1.0257,1.02515,1.0252,2576800012.0
2008-01-16 14:00:00,1.0252,1.02525,1.02475,1.02475,963299999.0
2008-01-16 14:05:00,1.02475,1.02475,1.02325,1.02365,4482100012.0
2008-01-16 14:10:00,1.02365,1.02455,1.02355,1.02435,3921300003.0
2008-01-16 14:15:00,1.02435,1.02435,1.02365,1.02375,2372399994.0
2008-01-16 14:20:00,1.02365,1.02375,1.0226,1.0234,3353016316.0
2008-01-16 14:25:00,1.0234,1.02515,1.02335,1.02515,1760600003.0
2008-01-16 14:30:00,1.02515,1.02575,1.02455,1.02465,3851999992.0
2008-01-16 14:35:00,1.02465,1.02495,1.02435,1.0247,2027300001.0
2008-01-16 14:40:00,1.0247,1.02515,1.0244,1.02455,2973600000.0
2008-01-16 14:45:00,1.02455,1.02455,1.02325,1.02325,3437300008.0
2008-01-16 14:50:00,1.02325,1.02375,1.02325,1.0237,2451499999.0
2008-01-16 14:55:00,1.0237,1.02395,1.0235,1.02375,1859699999.0
2008-01-16 15:00:00,1.02375,1.02395,1.0228,1.0231,2620225933.0
2008-01-16 15:05:00,1.0231,1.0231,1.02255,1.0226,2146787167.0
2008-01-16 15:10:00,1.0226,1.02305,1.02135,1.02195,3798650002.0
2008-01-16 15:15:00,1.02195,1.02245,1.0218,1.0223,2564700001.0
2008-01-16 15:20:00,1.0223,1.02255,1.02205,1.02215,2907499998.0
2008-01-16 15:25:00,1.02215,1.02245,1.02145,1.02245,2465000006.0
2008-01-16 15:30:00,1.02245,1.02285,1.02165,1.0222,3095050003.0
2008-01-16 15:35:00,1.0222,1.02455,1.02215,1.02305,5904299990.0
2008-01-16 15:40:00,1.02305,1.02365,1.02285,1.02295,3161199996.0
2008-01-16 15:45:00,1.02295,1.02305,1.0202,1.0208,3680100000.0
2008-01-16 15:50:00,1.0208,1.0212,1.02045,1.02075,2000900000.0
2008-01-16 15:55:00,1.02075,1.021,1.02035,1.02065,1771499996.0
2008-01-16 16:00:00,1.02065,1.0209,1.0202,1.02035,2443700004.0
2008-01-16 16:05:00,1.02035,1.02065,1.0202,1.0202,3755400013.0
2008-01-16 16:10:00,1.0194,1.0212,1.01805,1.0187,3144699999.0
2008-01-16 16:15:00,1.0187,1.0204,1.01845,1.01905,4713600005.0
2008-01-16 16:20:00,1.01905,1.01995,1.01905,1.01935,4700499993.0
2008-01-16 16:25:00,1.01935,1.01935,1.01705,1.01865,6367499998.0
2008-01-16 16:30:00,1.01865,1.01925,1.0185,1.01885,4719600003.0
2008-01-16 16:35:00,1.01885,1.01895,1.01745,1.01745,3623541684.0
2008-01-16 16:40:00,1.0174,1.01755,1.01525,1.0161,4464399994.0
2008-01-16 16:45:00,1.0161,1.0171,1.01535,1.01625,5695299998.0
2008-01-16 16:50:00,1.01625,1.01845,1.0162,1.0181,5444700005.0
2008-01-16 16:55:00,1.01805,1.01885,1.01805,1.01885,5272499991.0
2008-01-16 17:00:00,1.0189,1.01905,1.0184,1.0188,6045199972.0
2008-01-16 17:05:00,1.0188,1.01935,1.01825,1.01925,5149899991.0
2008-01-16 17:10:00,1.0192,1.0213,1.0192,1.0206,5725400016.0
2008-01-16 17:15:00,1.0206,1.0217,1.02035,1.02035,4352828532.0
2008-01-16 17:20:00,1.02035,1.0207,1.02015,1.0203,4716102024.0
2008-01-16 17:25:00,1.0202,1.0205,1.0195,1.02025,4320400004.0
2008-01-16 17:30:00,1.02025,1.0215,1.02015,1.02055,6118100005.0
2008-01-16 17:35:00,1.02055,1.02155,1.02055,1.0214,4353700005.0
2008-01-16 17:40:00,1.0214,1.02295,1.02135,1.02295,4278999997.0
2008-01-16 17:45:00,1.02295,1.0246,1.02265,1.02385,3325343364.0
2008-01-16 17:50:00,1.0238,1.0249,1.02375,1.0243,4777710599.0
2008-01-16 17:55:00,1.02435,1.0251,1.02395,1.02465,4178669227.0
2008-01-16 18:00:00,1.02465,1.02525,1.02435,1.02495,3461099992.0
2008-01-16 18:05:00,1.0249,1.02525,1.02395,1.02415,4442100003.0
2008-01-16 18:10:00,1.0242,1.02565,1.0241,1.02565,4817349996.0
2008-01-16 18:15:00,1.02565,1.02585,1.02505,1.02535,4100299999.0
2008-01-16 18:20:00,1.02535,1.02565,1.0247,1.02545,5547700005.0
2008-01-16 18:25:00,1.02545,1.02565,1.02375,1.02385,5104666163.0
2008-01-16 18:30:00,1.02385,1.02425,1.02325,1.02395,4770350001.0
2008-01-16 18:35:00,1.02395,1.0249,1.0239,1.0244,4699600004.0
2008-01-16 18:40:00,1.0244,1.0253,1.0244,1.0252,3520000001.0
2008-01-16 18:45:00,1.0252,1.0256,1.0246,1.0255,3903100003.0
2008-01-16 18:50:00,1.0255,1.0255,1.024,1.0242,4694400002.0
2008-01-16 18:55:00,1.0242,1.0244,1.02345,1.0237,3140600000.0
2008-01-16 19:00:00,1.0237,1.02445,1.0235,1.0242,2522644557.0
2008-01-16 19:05:00,1.0242,1.0245,1.0239,1.0244,4256799991.0
2008-01-16 19:10:00,1.0244,1.0249,1.0243,1.0249,3924599999.0
2008-01-16 19:15:00,1.0249,1.025,1.02445,1.0247,2857800000.0
2008-01-16 19:20:00,1.0247,1.025,1.02425,1.0244,3974299982.0
2008-01-16 19:25:00,1.0244,1.0247,1.02425,1.0245,2749000005.0
2008-01-16 19:30:00,1.0245,1.0251,1.02445,1.0249,4902399989.0
2008-01-16 19:35:00,1.0249,1.0254,1.02455,1.0248,3680900001.0
2008-01-16 19:40:00,1.0248,1.0252,1.0246,1.025,4104400011.0
2008-01-16 19:45:00,1.025,1.025,1.0245,1.0248,2374199987.0
2008-01-16 19:50:00,1.0247,1.0251,1.0246,1.02495,2989899997.0
2008-01-16 19:55:00,1.02495,1.0252,1.02455,1.0251,4031499991.0
2008-01-16 20:00:00,1.0252,1.0252,1.0242,1.02455,4202850019.0
2008-01-16 20:05:00,1.02455,1.0247,1.0243,1.0245,3869300007.0
2008-01-16 20:10:00,1.0245,1.0247,1.02435,1.0245,3432999986.0
2008-01-16 20:15:00,1.0244,1.0248,1.0244,1.0247,2957399999.0
2008-01-16 20:20:00,1.0247,1.0247,1.02435,1.0244,2454300011.0
2008-01-16 20:25:00,1.0244,1.0245,1.024,1.0241,2601399988.0
2008-01-16 20:30:00,1.0241,1.0244,1.02395,1.02395,4545700003.0
2008-01-16 20:35:00,1.024,1.0242,1.0226,1.0237,3830400001.0
2008-01-16 20:40:00,1.0237,1.0237,1.0228,1.023,1748500000.0
2008-01-16 20:45:00,1.023,1.0238,1.023,1.0232,2010400005.0
2008-01-16 20:50:00,1.0231,1.0236,1.0231,1.0231,979200000.0
2008-01-16 20:55:00,1.0231,1.0234,1.023,1.0232,1084099997.0
2008-01-16 21:00:00,1.0232,1.0235,1.023,1.0232,4552299987.0
2008-01-16 21:05:00,1.0232,1.0233,1.0227,1.0227,2898900001.0
2008-01-16 21:10:00,1.0227,1.0228,1.022,1.0224,3424100001.0
2008-01-16 21:15:00,1.0224,1.0225,1.02215,1.0222,1430466013.0
2008-01-16 21:20:00,1.0222,1.0226,1.022,1.0221,3834050005.0
2008-01-16 21:25:00,1.0221,1.0223,1.0216,1.0218,3489199985.0
2008-01-16 21:30:00,1.0218,1.022,1.02155,1.0218,5385399976.0
2008-01-16 21:35:00,1.0218,1.0221,1.0215,1.0215,5394400019.0
2008-01-16 21:40:00,1.0215,1.0218,1.0208,1.0208,4618500023.0
2008-01-16 21:45:00,1.0208,1.0218,1.0207,1.02175,2791700000.0
2008-01-16 21:50:00,1.0218,1.02235,1.0215,1.0222,4359999999.0
2008-01-16 21:55:00,1.0222,1.0238,1.0217,1.0233,5866899993.0
2008-01-16 22:00:00,1.0233,1.0236,1.0228,1.023,4081700000.0
2008-01-16 22:05:00,1.023,1.024,1.023,1.0236,4007399983.0
2008-01-16 22:10:00,1.0236,1.024,1.0235,1.024,2044199994.0
2008-01-16 22:15:00,1.024,1.0243,1.0236,1.0238,2335600000.0
2008-01-16 22:20:00,1.0238,1.0242,1.0236,1.024,1979400002.0
2008-01-16 22:25:00,1.02395,1.0241,1.0237,1.024,2474499990.0
2008-01-16 22:30:00,1.024,1.024,1.0237,1.024,1243899994.0
2008-01-16 22:35:00,1.024,1.0246,1.0237,1.0245,934699999.0
2008-01-16 22:40:00,1.0245,1.0247,1.0242,1.0243,912000000.0
2008-01-16 22:45:00,1.02425,1.0248,1.02425,1.0247,2437500004.0
2008-01-16 22:50:00,1.0247,1.0247,1.0242,1.0244,1051500000.0
2008-01-16 22:55:00,1.0244,1.0245,1.0243,1.02445,649200000.0
2008-01-16 23:00:00,1.0245,1.0246,1.0242,1.0245,1590400001.0
2008-01-16 23:05:00,1.0245,1.0249,1.0242,1.0245,2833799991.0
2008-01-16 23:10:00,1.0245,1.0245,1.0241,1.0243,1861500003.0
2008-01-16 23:15:00,1.0243,1.0244,1.0241,1.0242,1653399998.0
2008-01-16 23:20:00,1.0242,1.0245,1.0237,1.0244,2279300005.0
2008-01-16 23:25:00,1.0244,1.0246,1.0243,1.0244,1318999996.0
2008-01-16 23:30:00,1.0244,1.0246,1.0242,1.0246,1845200000.0
2008-01-16 23:35:00,1.0246,1.0252,1.0246,1.0249,1862700002.0
2008-01-16 23:40:00,1.025,1.0251,1.0249,1.0249,1042800000.0
2008-01-16 23:45:00,1.0249,1.0256,1.0249,1.0255,1081900000.0
2008-01-16 23:50:00,1.0255,1.0258,1.02485,1.0257,996700007.0
2008-01-16 23:55:00,1.0257,1.0257,1.02455,1.0248,1358900004.0
2008-01-17 00:00:00,1.0248,1.0248,1.0238,1.024,2061800000.0
2008-01-17 00:05:00,1.024,1.0241,1.0235,1.024,1504400021.0
2008-01-17 00:10:00,1.024,1.02432,1.0237,1.0237,673000000.0
2008-01-17 00:15:00,1.0238,1.024,1.0236,1.024,712600000.0
2008-01-17 00:20:00,1.0237,1.0242,1.02356,1.02387,1492799996.0
2008-01-17 00:25:00,1.0241,1.0245,1.0237,1.024,531800000.0
2008-01-17 00:30:00,1.024,1.025,1.024,1.0248,631100000.0
2008-01-17 00:35:00,1.0248,1.0249,1.024,1.0245,920900000.0
2008-01-17 00:40:00,1.02445,1.0249,1.02445,1.0249,255000000.0
2008-01-17 00:45:00,1.0249,1.0249,1.0244,1.0245,724999999.0
2008-01-17 00:50:00,1.0245,1.0245,1.0241,1.0241,711800000.0
2008-01-17 00:55:00,1.0241,1.0241,1.0236,1.02375,285300000.0
2008-01-17 01:00:00,1.02375,1.0241,1.0237,1.02375,1590700000.0
2008-01-17 01:05:00,1.02375,1.0243,1.02375,1.0242,749900000.0
2008-01-17 01:10:00,1.0242,1.0243,1.0241,1.0243,835300000.0
2008-01-17 01:15:00,1.0242,1.0244,1.0241,1.0244,302300000.0
2008-01-17 01:20:00,1.0244,1.0244,1.0237,1.0238,539800000.0
2008-01-17 01:25:00,1.0238,1.0238,1.0232,1.0232,530000000.0
2008-01-17 01:30:00,1.0232,1.0237,1.0232,1.0235,600000000.0
2008-01-17 01:35:00,1.0235,1.0235,1.0227,1.0235,364600000.0
2008-01-17 01:40:00,1.0235,1.0235,1.0227,1.0233,316800000.0
2008-01-17 01:45:00,1.0233,1.0233,1.0232,1.0233,184400000.0
2008-01-17 01:50:00,1.0233,1.0233,1.023,1.0231,421400000.0
2008-01-17 01:55:00,1.0231,1.0231,1.0227,1.0227,608000000.0
2008-01-17 02:00:00,1.0227,1.0228,1.0227,1.0227,893999998.0
2008-01-17 02:05:00,1.0227,1.0229,1.0221,1.0227,1019100001.0
2008-01-17 02:10:00,1.0227,1.0227,1.02245,1.02255,1420399992.0
2008-01-17 02:15:00,1.02255,1.0227,1.02255,1.02255,434200000.0
2008-01-17 02:20:00,1.02255,1.02355,1.02255,1.0233,853200000.0
2008-01-17 02:25:00,1.0233,1.0236,1.0229,1.0235,884200000.0
2008-01-17 02:30:00,1.0235,1.0235,1.0232,1.0232,307000000.0
2008-01-17 02:35:00,1.0232,1.0233,1.0227,1.0227,448400000.0
2008-01-17 02:40:00,1.0227,1.0229,1.0227,1.0229,1190300000.0
2008-01-17 02:45:00,1.0229,1.0229,1.0228,1.0229,944500000.0
2008-01-17 02:50:00,1.0228,1.02375,1.02265,1.0236,1795200005.0
2008-01-17 02:55:00,1.0236,1.0237,1.0225,1.0231,1247849993.0
2008-01-17 03:00:00,1.0231,1.0231,1.0227,1.0231,588399998.0
2008-01-17 03:05:00,1.0231,1.0231,1.02252,1.0228,239100000.0
2008-01-17 03:10:00,1.0228,1.0228,1.02225,1.0228,268500000.0
2008-01-17 03:15:00,1.0228,1.0228,1.02197,1.0228,1088700000.0
2008-01-17 03:20:00,1.0227,1.0228,1.02232,1.02255,960700001.0
2008-01-17 03:25:00,1.02255,1.0228,1.02243,1.0228,769100001.0
2008-01-17 03:30:00,1.0228,1.0228,1.0227,1.0228,889400000.0
2008-01-17 03:35:00,1.0228,1.0229,1.02231,1.0228,796400000.0
2008-01-17 03:40:00,1.0228,1.0228,1.0227,1.0228,542800000.0
2008-01-17 03:45:00,1.0228,1.0232,1.02255,1.0232,819400006.0
2008-01-17 03:50:00,1.0232,1.0232,1.023,1.0231,542100000.0
2008-01-17 03:55:00,1.0231,1.0231,1.0228,1.0231,1798200008.0
2008-01-17 04:00:00,1.0231,1.0231,1.0227,1.0228,1175899995.0
2008-01-17 04:05:00,1.0228,1.023,1.0227,1.023,1321600016.0
2008-01-17 04:10:00,1.023,1.0232,1.02295,1.02305,943900000.0
2008-01-17 04:15:00,1.02305,1.0234,1.023,1.0234,336300000.0
2008-01-17 04:20:00,1.0234,1.0234,1.0229,1.02295,736100000.0
2008-01-17 04:25:00,1.0231,1.0232,1.0226,1.0227,2041200021.0
2008-01-17 04:30:00,1.0227,1.0228,1.0226,1.0228,920000000.0
2008-01-17 04:35:00,1.0228,1.0231,1.0226,1.0229,1223200006.0
2008-01-17 04:40:00,1.0229,1.023,1.02275,1.02295,1286800017.0
2008-01-17 04:45:00,1.02295,1.023,1.0228,1.0229,1366299988.0
2008-01-17 04:50:00,1.0229,1.0229,1.02285,1.0229,665499997.0
2008-01-17 04:55:00,1.0229,1.0231,1.02285,1.0229,1432700010.0
2008-01-17 05:00:00,1.0229,1.02335,1.02285,1.02335,1677799997.0
2008-01-17 05:05:00,1.02335,1.02375,1.0232,1.0237,852699996.0
2008-01-17 05:10:00,1.0236,1.02385,1.0233,1.0238,1324899996.0
2008-01-17 05:15:00,1.0238,1.024,1.02355,1.0238,994899999.0
2008-01-17 05:20:00,1.0238,1.0239,1.02365,1.0239,495700000.0
2008-01-17 05:25:00,1.0239,1.0242,1.02355,1.02375,339900000.0
2008-01-17 05:30:00,1.0238,1.0239,1.02348,1.0238,1074100004.0
2008-01-17 05:35:00,1.02375,1.0238,1.0237,1.0238,736100003.0
2008-01-17 05:40:00,1.0238,1.0238,1.02355,1.02375,549400000.0
2008-01-17 05:45:00,1.02375,1.024,1.02355,1.02385,1233199998.0
2008-01-17 05:50:00,1.02385,1.02385,1.0235,1.0236,1011900001.0
2008-01-17 05:55:00,1.0236,1.02385,1.0235,1.02385,1160700021.0
2008-01-17 06:00:00,1.02385,1.02385,1.0236,1.0238,916300000.0
2008-01-17 06:05:00,1.0238,1.02385,1.0236,1.0238,1579000007.0
2008-01-17 06:10:00,1.0238,1.0238,1.0237,1.0238,1327400000.0
2008-01-17 06:15:00,1.0238,1.0238,1.02375,1.0238,978000000.0
2008-01-17 06:20:00,1.0238,1.0241,1.02355,1.0238,843000004.0
2008-01-17 06:25:00,1.0238,1.0242,1.02375,1.024,1640200019.0
2008-01-17 06:30:00,1.024,1.024,1.02355,1.02375,1035900000.0
2008-01-17 06:35:00,1.02375,1.0238,1.02355,1.0238,347200000.0
2008-01-17 06:40:00,1.024,1.024,1.02355,1.02382,1065499994.0
2008-01-17 06:45:00,1.02385,1.024,1.02385,1.024,421400000.0
2008-01-17 06:50:00,1.024,1.024,1.02365,1.024,540000000.0
2008-01-17 06:55:00,1.024,1.024,1.02365,1.024,485200000.0
2008-01-17 07:00:00,1.02385,1.024,1.02375,1.024,989799998.0
2008-01-17 07:05:00,1.024,1.024,1.02355,1.02355,964000002.0
2008-01-17 07:10:00,1.02355,1.0238,1.02355,1.0237,1574899990.0
2008-01-17 07:15:00,1.0237,1.024,1.02345,1.0238,1373600007.0
2008-01-17 07:20:00,1.0238,1.024,1.0236,1.024,1512599987.0
2008-01-17 07:25:00,1.024,1.024,1.0236,1.0238,1701599984.0
2008-01-17 07:30:00,1.0238,1.0244,1.0238,1.0244,1297999999.0
2008-01-17 07:35:00,1.0244,1.0252,1.0237,1.0252,2268499961.0
2008-01-17 07:40:00,1.0252,1.0252,1.0242,1.02435,2134699979.0
2008-01-17 07:45:00,1.02435,1.0246,1.02425,1.0245,757600003.0
2008-01-17 07:50:00,1.0245,1.0247,1.02425,1.0245,824399998.0
2008-01-17 07:55:00,1.0245,1.0246,1.0241,1.0246,1143100010.0
2008-01-17 08:00:00,1.0246,1.0246,1.024,1.0241,820500001.0
2008-01-17 08:05:00,1.0241,1.0242,1.0234,1.0235,914600008.0
2008-01-17 08:10:00,1.0235,1.0241,1.0235,1.0239,942400000.0
2008-01-17 08:15:00,1.0239,1.02395,1.0237,1.0238,926700012.0
2008-01-17 08:20:00,1.0238,1.0238,1.02315,1.0233,539400000.0
2008-01-17 08:25:00,1.0233,1.0234,1.02315,1.0233,609999999.0
2008-01-17 08:30:00,1.0235,1.0235,1.02305,1.0231,579100008.0
2008-01-17 08:35:00,1.0231,1.0232,1.0231,1.0232,1371400000.0
2008-01-17 08:40:00,1.0232,1.0232,1.0227,1.0229,1171200001.0
2008-01-17 08:45:00,1.0229,1.0229,1.0226,1.0227,1526700000.0
2008-01-17 08:50:00,1.0226,1.0227,1.0225,1.0226,1761600008.0
2008-01-17 08:55:00,1.0225,1.0226,1.02235,1.02245,1359300007.0
2008-01-17 09:00:00,1.02245,1.023,1.02235,1.0228,1451800002.0
2008-01-17 09:05:00,1.0228,1.0229,1.02265,1.0229,689700000.0
2008-01-17 09:10:00,1.0228,1.0235,1.0227,1.0229,1908900000.0
2008-01-17 09:15:00,1.023,1.0232,1.0226,1.0226,1376999990.0
2008-01-17 09:20:00,1.0226,1.0227,1.0208,1.0211,3161100014.0
2008-01-17 09:25:00,1.0211,1.0223,1.0209,1.0218,3453500007.0
2008-01-17 09:30:00,1.0219,1.0221,1.02125,1.0214,2860149998.0
2008-01-17 09:35:00,1.0214,1.0216,1.021,1.0215,2958499986.0
2008-01-17 09:40:00,1.0215,1.0223,1.02105,1.0223,1958799991.0
2008-01-17 09:45:00,1.0223,1.0227,1.02145,1.0218,4263500040.0
2008-01-17 09:50:00,1.0218,1.022,1.02135,1.02135,1432400003.0
2008-01-17 09:55:00,1.02135,1.02135,1.02095,1.02095,987600002.0
2008-01-17 10:00:00,1.02095,1.0212,1.02065,1.0211,2705500010.0
2008-01-17 10:05:00,1.0211,1.0214,1.02085,1.02115,1129036776.0
2008-01-17 10:10:00,1.02115,1.0212,1.0203,1.02105,2814899990.0
2008-01-17 10:15:00,1.02105,1.022,1.02065,1.0219,2410199997.0
2008-01-17 10:20:00,1.0219,1.02215,1.02135,1.02195,2573199990.0
2008-01-17 10:25:00,1.02195,1.02235,1.0209,1.0218,2152700005.0
2008-01-17 10:30:00,1.02195,1.02195,1.02045,1.02075,2387600011.0
2008-01-17 10:35:00,1.02065,1.02165,1.02045,1.02145,874200001.0
2008-01-17 10:40:00,1.02145,1.02185,1.02125,1.02185,2554800020.0
2008-01-17 10:45:00,1.02175,1.02245,1.02095,1.02105,3207200011.0
2008-01-17 10:50:00,1.02085,1.02115,1.0201,1.02035,2363799993.0
2008-01-17 10:55:00,1.0203,1.0207,1.02025,1.0207,1852700015.0
2008-01-17 11:00:00,1.0207,1.0208,1.0206,1.0208,1318900002.0
2008-01-17 11:05:00,1.0208,1.0222,1.02065,1.02205,2486500009.0
2008-01-17 11:10:00,1.02205,1.0223,1.0216,1.02175,3603999974.0
2008-01-17 11:15:00,1.02175,1.02175,1.02115,1.02145,2098700003.0
2008-01-17 11:20:00,1.0215,1.02195,1.0206,1.02065,3334600036.0
2008-01-17 11:25:00,1.02075,1.02115,1.0201,1.02075,3041599998.0
2008-01-17 11:30:00,1.02075,1.02075,1.0204,1.02065,1950899992.0
2008-01-17 11:35:00,1.02065,1.0207,1.01965,1.01965,1586800006.0
2008-01-17 11:40:00,1.01965,1.01965,1.0182,1.01935,4295200003.0
2008-01-17 11:45:00,1.0193,1.01945,1.01835,1.01855,2912599986.0
2008-01-17 11:50:00,1.01855,1.019,1.0184,1.019,2200699974.0
2008-01-17 11:55:00,1.019,1.01985,1.019,1.01985,1824599996.0
2008-01-17 12:00:00,1.01985,1.02015,1.01875,1.01995,1806099990.0
2008-01-17 12:05:00,1.02005,1.02025,1.0187,1.01915,1939000001.0
2008-01-17 12:10:00,1.01915,1.01925,1.01825,1.01825,1663800009.0
2008-01-17 12:15:00,1.01825,1.01935,1.0182,1.01915,990199995.0
2008-01-17 12:20:00,1.01915,1.02065,1.01895,1.02055,2902800007.0
2008-01-17 12:25:00,1.02055,1.02065,1.02015,1.02055,1192299997.0
2008-01-17 12:30:00,1.02055,1.02065,1.0196,1.01995,2592349999.0
2008-01-17 12:35:00,1.01995,1.02055,1.01985,1.02045,2130900014.0
2008-01-17 12:40:00,1.02045,1.0207,1.02035,1.02055,578400003.0
2008-01-17 12:45:00,1.02055,1.02235,1.02045,1.02195,3686100033.0
2008-01-17 12:50:00,1.02195,1.0227,1.02125,1.02225,2298299988.0
2008-01-17 12:55:00,1.02235,1.02375,1.02235,1.02275,2715699993.0
2008-01-17 13:00:00,1.02275,1.02345,1.0227,1.0231,1227900000.0
2008-01-17 13:05:00,1.02315,1.02435,1.0231,1.0233,3379599999.0
2008-01-17 13:10:00,1.0233,1.02415,1.02285,1.02365,2287500009.0
2008-01-17 13:15:00,1.02365,1.02375,1.02275,1.02325,2077400005.0
2008-01-17 13:20:00,1.02335,1.02355,1.0223,1.02305,2917499985.0
2008-01-17 13:25:00,1.02305,1.02355,1.02225,1.02245,1520400005.0
2008-01-17 13:30:00,1.02245,1.02285,1.0224,1.0227,1684499977.0
2008-01-17 13:35:00,1.0227,1.0228,1.0217,1.02245,2108400004.0
2008-01-17 13:40:00,1.02235,1.02345,1.02235,1.02345,641500000.0
2008-01-17 13:45:00,1.02345,1.02345,1.02185,1.02195,2783600003.0
2008-01-17 13:50:00,1.02195,1.0228,1.02185,1.02255,1795700008.0
2008-01-17 13:55:00,1.02265,1.02285,1.02205,1.02275,1164600006.0
2008-01-17 14:00:00,1.02275,1.02375,1.02275,1.02305,791999997.0
2008-01-17 14:05:00,1.02305,1.02305,1.02195,1.02215,3062499994.0
2008-01-17 14:10:00,1.02215,1.0224,1.02195,1.02235,2511200024.0
2008-01-17 14:15:00,1.02235,1.02355,1.02225,1.02305,1930400000.0
2008-01-17 14:20:00,1.02315,1.02345,1.02295,1.02315,1437200014.0
2008-01-17 14:25:00,1.02315,1.02345,1.02285,1.02285,1823700002.0
2008-01-17 14:30:00,1.0229,1.0233,1.02235,1.02315,2219550002.0
2008-01-17 14:35:00,1.02305,1.02315,1.02185,1.02215,2036149991.0
2008-01-17 14:40:00,1.02215,1.02295,1.0221,1.02265,2005499998.0
2008-01-17 14:45:00,1.0227,1.02275,1.02185,1.02195,2604689507.0
2008-01-17 14:50:00,1.02195,1.02205,1.02135,1.02165,1330200001.0
2008-01-17 14:55:00,1.02175,1.02225,1.02155,1.02215,932524232.0
2008-01-17 15:00:00,1.02215,1.02255,1.022,1.02245,1594100000.0
2008-01-17 15:05:00,1.02245,1.02285,1.02235,1.0225,783499998.0
2008-01-17 15:10:00,1.02255,1.02265,1.02095,1.02145,2684600004.0
2008-01-17 15:15:00,1.02145,1.02265,1.02125,1.02245,1657099998.0
2008-01-17 15:20:00,1.02245,1.02315,1.02245,1.02255,1839900000.0
2008-01-17 15:25:00,1.02255,1.02445,1.02255,1.0234,1673200001.0
2008-01-17 15:30:00,1.0234,1.02485,1.02315,1.02485,2275300002.0
2008-01-17 15:35:00,1.02485,1.02555,1.02325,1.02355,2824610258.0
2008-01-17 15:40:00,1.02355,1.0238,1.0226,1.02325,2817774408.0
2008-01-17 15:45:00,1.02325,1.02395,1.0226,1.02325,3825900006.0
2008-01-17 15:50:00,1.02325,1.0241,1.0228,1.0228,3530800014.0
2008-01-17 15:55:00,1.0228,1.02295,1.02235,1.02255,2573999999.0
2008-01-17 16:00:00,1.02255,1.02255,1.02125,1.02215,4039599992.0
2008-01-17 16:05:00,1.02215,1.02215,1.02135,1.02145,1673699998.0
2008-01-17 16:10:00,1.02145,1.0222,1.02135,1.02185,1648299993.0
2008-01-17 16:15:00,1.02185,1.02335,1.02145,1.02335,3247300006.0
2008-01-17 16:20:00,1.02335,1.02335,1.02255,1.02305,2501200000.0
2008-01-17 16:25:00,1.02305,1.02315,1.02245,1.02295,2999200000.0
2008-01-17 16:30:00,1.02295,1.02315,1.02255,1.02285,2409600000.0
2008-01-17 16:35:00,1.02285,1.02365,1.02285,1.02345,3475599985.0
2008-01-17 16:40:00,1.02345,1.0236,1.0228,1.0228,3538299991.0
2008-01-17 16:45:00,1.02285,1.02315,1.0225,1.02265,2332400000.0
2008-01-17 16:50:00,1.02265,1.02285,1.02205,1.0228,2122057938.0
2008-01-17 16:55:00,1.0228,1.02315,1.02245,1.02285,2258500001.0
2008-01-17 17:00:00,1.02285,1.02425,1.0225,1.0236,5295049991.0
2008-01-17 17:05:00,1.0236,1.02375,1.02315,1.02355,4690299994.0
2008-01-17 17:10:00,1.0235,1.02395,1.02335,1.02385,3616400013.0
2008-01-17 17:15:00,1.02385,1.02515,1.02375,1.0249,2794749995.0
2008-01-17 17:20:00,1.0249,1.02675,1.0249,1.02625,4826255440.0
2008-01-17 17:25:00,1.02625,1.02665,1.02555,1.02625,3628469257.0
2008-01-17 17:30:00,1.02625,1.02745,1.02585,1.02715,5318149987.0
2008-01-17 17:35:00,1.02715,1.0275,1.02665,1.02695,4909470610.0
2008-01-17 17:40:00,1.02695,1.02745,1.0262,1.02655,3431500006.0
2008-01-17 17:45:00,1.02655,1.02735,1.0262,1.02735,3294099999.0
2008-01-17 17:50:00,1.02735,1.02775,1.02615,1.02675,4920400007.0
2008-01-17 17:55:00,1.02675,1.027,1.02605,1.02675,4846300023.0
2008-01-17 18:00:00,1.02675,1.02695,1.02635,1.02695,4797599971.0
2008-01-17 18:05:00,1.0269,1.0272,1.02565,1.02675,3760099991.0
2008-01-17 18:10:00,1.02675,1.0269,1.02625,1.02655,2249300004.0
2008-01-17 18:15:00,1.02655,1.02725,1.02645,1.02705,1751199996.0
2008-01-17 18:20:00,1.02705,1.02735,1.02685,1.02705,2863399989.0
2008-01-17 18:25:00,1.02705,1.02765,1.02695,1.02745,4579200014.0
2008-01-17 18:30:00,1.02745,1.02795,1.02735,1.0277,4924199999.0
2008-01-17 18:35:00,1.0277,1.02805,1.02735,1.02795,2452899993.0
2008-01-17 18:40:00,1.02795,1.0301,1.0278,1.0296,3556257421.0
2008-01-17 18:45:00,1.02965,1.03055,1.02895,1.0301,7526799984.0
2008-01-17 18:50:00,1.03,1.03005,1.0287,1.02915,4447099985.0
2008-01-17 18:55:00,1.02915,1.0301,1.02895,1.02895,5073499993.0
2008-01-17 19:00:00,1.02895,1.03055,1.02895,1.03055,4462199999.0
2008-01-17 19:05:00,1.03055,1.03075,1.02995,1.03035,4744799984.0
2008-01-17 19:10:00,1.03035,1.03065,1.02975,1.03005,3934900005.0
2008-01-17 19:15:00,1.03005,1.0303,1.0295,1.0298,3845600003.0
2008-01-17 19:20:00,1.02975,1.03005,1.029,1.02965,4228699999.0
2008-01-17 19:25:00,1.0296,1.02965,1.0287,1.02895,4160000000.0
2008-01-17 19:30:00,1.02895,1.02895,1.0275,1.02795,4753299991.0
2008-01-17 19:35:00,1.02795,1.02825,1.02715,1.02735,4141599997.0
2008-01-17 19:40:00,1.02735,1.02805,1.02705,1.0278,3531700007.0
2008-01-17 19:45:00,1.02785,1.02785,1.02665,1.02715,3952999999.0
2008-01-17 19:50:00,1.02715,1.0276,1.02715,1.02755,2274099991.0
2008-01-17 19:55:00,1.02755,1.02825,1.02755,1.02785,3030799995.0
2008-01-17 20:00:00,1.02795,1.0286,1.02785,1.02825,3244799981.0
2008-01-17 20:05:00,1.02825,1.02905,1.02805,1.02885,2676899994.0
2008-01-17 20:10:00,1.02885,1.02895,1.02785,1.028,2787499974.0
2008-01-17 20:15:00,1.02795,1.0282,1.02745,1.0276,3831899976.0
2008-01-17 20:20:00,1.0276,1.02775,1.0272,1.02765,2723999979.0
2008-01-17 20:25:00,1.02765,1.0278,1.02705,1.02705,3440399997.0
2008-01-17 20:30:00,1.02705,1.02715,1.02635,1.02665,3096500002.0
2008-01-17 20:35:00,1.02665,1.0268,1.02605,1.02625,2430080216.0
2008-01-17 20:40:00,1.02625,1.02665,1.0261,1.0265,2865499992.0
2008-01-17 20:45:00,1.02655,1.0275,1.02615,1.0275,2097299995.0
2008-01-17 20:50:00,1.02755,1.02755,1.02715,1.02755,2524999990.0
2008-01-17 20:55:00,1.02755,1.02775,1.0274,1.02755,1722199995.0
2008-01-17 21:00:00,1.02755,1.02785,1.0273,1.02745,2351199986.0
2008-01-17 21:05:00,1.02745,1.02795,1.0271,1.02795,3237599998.0
2008-01-17 21:10:00,1.02795,1.0285,1.02775,1.02845,1452599993.0
2008-01-17 21:15:00,1.02845,1.02865,1.02815,1.02825,1541100006.0
2008-01-17 21:20:00,1.02825,1.02865,1.02815,1.02865,1760399992.0
2008-01-17 21:25:00,1.02865,1.02875,1.02825,1.02875,3190600004.0
2008-01-17 21:30:00,1.02875,1.0288,1.02805,1.0283,2846699989.0
2008-01-17 21:35:00,1.02825,1.02865,1.02825,1.0285,3132099991.0
2008-01-17 21:40:00,1.02855,1.02995,1.0285,1.02955,2695999982.0
2008-01-17 21:45:00,1.02955,1.0299,1.02925,1.0293,3679099945.0
2008-01-17 21:50:00,1.0293,1.02945,1.02905,1.02935,3434200011.0
2008-01-17 21:55:00,1.02945,1.02995,1.02895,1.02995,5069199989.0
2008-01-17 22:00:00,1.02995,1.0302,1.02845,1.02895,3474449988.0
2008-01-17 22:05:00,1.02895,1.02945,1.0287,1.02875,2713999990.0
2008-01-17 22:10:00,1.02875,1.02885,1.02845,1.02845,1859699989.0
2008-01-17 22:15:00,1.02845,1.029,1.02805,1.02825,3065200017.0
2008-01-17 22:20:00,1.02825,1.02835,1.02665,1.02795,3010600002.0
2008-01-17 22:25:00,1.02795,1.02905,1.02795,1.02905,1614100006.0
2008-01-17 22:30:00,1.02905,1.02985,1.02895,1.02915,2236999996.0
2008-01-17 22:35:00,1.02915,1.02925,1.0288,1.02905,2528700003.0
2008-01-17 22:40:00,1.029,1.02995,1.029,1.0294,3269799966.0
2008-01-17 22:45:00,1.0294,1.03045,1.02925,1.0299,2019099997.0
2008-01-17 22:50:00,1.0299,1.03005,1.02945,1.0295,1505699995.0
2008-01-17 22:55:00,1.0295,1.0298,1.0295,1.02975,137700000.0
2008-01-17 23:00:00,1.02975,1.02975,1.0291,1.02945,1944299984.0
2008-01-17 23:05:00,1.02945,1.02965,1.0292,1.02945,1485000000.0
2008-01-17 23:10:00,1.02945,1.02975,1.02935,1.02945,1772800003.0
2008-01-17 23:15:00,1.02945,1.02955,1.02925,1.02925,1433499978.0
2008-01-17 23:20:00,1.02945,1.03015,1.0292,1.03,1494999981.0
2008-01-17 23:25:00,1.03,1.0305,1.02975,1.03015,2979083002.0
2008-01-17 23:30:00,1.03015,1.03035,1.03015,1.03035,1412300002.0
2008-01-17 23:35:00,1.03035,1.0306,1.03005,1.0301,1793899984.0
2008-01-17 23:40:00,1.03025,1.03025,1.02985,1.02995,2462600000.0
2008-01-17 23:45:00,1.02995,1.03045,1.0293,1.0293,1630299994.0
2008-01-17 23:50:00,1.0293,1.02975,1.02845,1.0288,1524600002.0
2008-01-17 23:55:00,1.02855,1.0293,1.02835,1.0291,1901700002.0
2008-01-18 00:00:00,1.0291,1.0297,1.029,1.0295,1250200000.0
2008-01-18 00:05:00,1.0295,1.0295,1.0289,1.029,1115999991.0
2008-01-18 00:10:00,1.029,1.0291,1.0284,1.029,372799992.0
2008-01-18 00:15:00,1.0287,1.029,1.027,1.0276,639900000.0
2008-01-18 00:20:00,1.0276,1.0281,1.02755,1.0281,278600000.0
2008-01-18 00:25:00,1.0281,1.0281,1.0275,1.028,568599993.0
2008-01-18 00:30:00,1.028,1.0287,1.028,1.0285,327500000.0
2008-01-18 00:35:00,1.0285,1.0286,1.02801,1.0285,366500003.0
2008-01-18 00:40:00,1.02825,1.0286,1.02805,1.02805,425800000.0
2008-01-18 00:45:00,1.02805,1.02805,1.02735,1.0279,145400000.0
2008-01-18 00:50:00,1.0279,1.0285,1.0278,1.02835,362100000.0
2008-01-18 00:55:00,1.02835,1.029,1.0282,1.0288,482900000.0
2008-01-18 01:00:00,1.0288,1.0288,1.0285,1.0287,786900000.0
2008-01-18 01:05:00,1.0287,1.029,1.0287,1.02885,457300000.0
2008-01-18 01:10:00,1.02885,1.02915,1.02845,1.029,706599998.0
2008-01-18 01:15:00,1.029,1.0298,1.02885,1.0292,1636200000.0
2008-01-18 01:20:00,1.0292,1.0292,1.0285,1.0285,478200000.0
2008-01-18 01:25:00,1.0285,1.0295,1.0285,1.0292,400600001.0
2008-01-18 01:30:00,1.0292,1.0299,1.0291,1.0297,1785500000.0
2008-01-18 01:35:00,1.02965,1.0297,1.02915,1.02925,568900000.0
2008-01-18 01:40:00,1.0292,1.0298,1.0291,1.0297,793900006.0
2008-01-18 01:45:00,1.02965,1.0298,1.0293,1.0296,314300000.0
2008-01-18 01:50:00,1.02955,1.0297,1.0293,1.0296,497400000.0
2008-01-18 01:55:00,1.0296,1.03,1.02915,1.0293,1378999979.0
2008-01-18 02:00:00,1.0293,1.0299,1.0293,1.0297,783600003.0
2008-01-18 02:05:00,1.0297,1.0298,1.02925,1.0295,682100005.0
2008-01-18 02:10:00,1.0296,1.0298,1.02935,1.02945,1306250000.0
2008-01-18 02:15:00,1.02945,1.0297,1.0293,1.02945,394700000.0
2008-01-18 02:20:00,1.02945,1.0299,1.02925,1.0296,853700002.0
2008-01-18 02:25:00,1.0295,1.0301,1.02935,1.0298,699099996.0
2008-01-18 02:30:00,1.0298,1.0298,1.0294,1.0296,633699979.0
2008-01-18 02:35:00,1.02945,1.02965,1.0294,1.0295,773099994.0
2008-01-18 02:40:00,1.0294,1.0296,1.0293,1.0296,168800000.0
2008-01-18 02:45:00,1.0296,1.0297,1.02945,1.0296,182100000.0
2008-01-18 02:50:00,1.0297,1.0299,1.0296,1.02965,657900000.0
2008-01-18 02:55:00,1.0297,1.03,1.02945,1.0297,960599998.0
2008-01-18 03:00:00,1.02965,1.03,1.02965,1.0299,882400000.0
2008-01-18 03:05:00,1.03,1.03,1.02935,1.02935,375400000.0
2008-01-18 03:10:00,1.0298,1.0303,1.0298,1.0301,852400000.0
2008-01-18 03:15:00,1.0302,1.0302,1.0297,1.0302,481500001.0
2008-01-18 03:20:00,1.0302,1.0304,1.02975,1.0302,712899999.0
2008-01-18 03:25:00,1.0302,1.03035,1.02995,1.03005,442200000.0
2008-01-18 03:30:00,1.03005,1.0301,1.02975,1.03,515140001.0
2008-01-18 03:35:00,1.03,1.0301,1.02955,1.0299,765900003.0
2008-01-18 03:40:00,1.0299,1.0301,1.02965,1.0299,978500004.0
2008-01-18 03:45:00,1.03,1.03,1.0297,1.03,706600005.0
2008-01-18 03:50:00,1.03,1.03,1.0297,1.03,816400000.0
2008-01-18 03:55:00,1.03,1.0303,1.02965,1.0303,452100000.0
2008-01-18 04:00:00,1.0303,1.0306,1.02995,1.0306,613400000.0
2008-01-18 04:05:00,1.0306,1.0308,1.02975,1.0303,960100010.0
2008-01-18 04:10:00,1.0303,1.0303,1.0286,1.0296,2021299995.0
2008-01-18 04:15:00,1.0296,1.0296,1.0291,1.0292,1010399998.0
2008-01-18 04:20:00,1.0292,1.0294,1.0288,1.0289,1357399999.0
2008-01-18 04:25:00,1.0289,1.029,1.02875,1.029,765699992.0
2008-01-18 04:30:00,1.0291,1.0291,1.0285,1.0287,728600008.0
2008-01-18 04:35:00,1.0287,1.0289,1.0286,1.0289,1010200010.0
2008-01-18 04:40:00,1.0289,1.029,1.0287,1.02895,1773800007.0
2008-01-18 04:45:00,1.02895,1.0291,1.02875,1.0291,1589000015.0
2008-01-18 04:50:00,1.02905,1.0292,1.02875,1.0288,1206400001.0
2008-01-18 04:55:00,1.0288,1.0292,1.0288,1.0288,873300003.0
2008-01-18 05:00:00,1.0288,1.0288,1.0287,1.0288,754700006.0
2008-01-18 05:05:00,1.0288,1.0289,1.02865,1.0288,360400000.0
2008-01-18 05:10:00,1.0288,1.0288,1.02855,1.0288,201800000.0
2008-01-18 05:15:00,1.0288,1.029,1.02865,1.0289,383500000.0
2008-01-18 05:20:00,1.0289,1.0291,1.0286,1.0287,460100000.0
2008-01-18 05:25:00,1.0288,1.0288,1.0285,1.0288,272000000.0
2008-01-18 05:30:00,1.0288,1.0288,1.02855,1.0288,473000000.0
2008-01-18 05:35:00,1.0288,1.0289,1.02855,1.0289,706800000.0
2008-01-18 05:40:00,1.0289,1.0289,1.0287,1.0288,697999992.0
2008-01-18 05:45:00,1.0289,1.029,1.0286,1.0288,754400000.0
2008-01-18 05:50:00,1.0288,1.0288,1.02855,1.02855,1206400000.0
2008-01-18 05:55:00,1.02855,1.0288,1.02855,1.0287,525500008.0
2008-01-18 06:00:00,1.0287,1.0287,1.02825,1.02835,424299997.0
2008-01-18 06:05:00,1.02825,1.0288,1.02825,1.0285,387100000.0
2008-01-18 06:10:00,1.0285,1.0289,1.0284,1.0284,1506799998.0
2008-01-18 06:15:00,1.02835,1.0287,1.02805,1.0281,1110399987.0
2008-01-18 06:20:00,1.0281,1.0281,1.0274,1.0276,1678100001.0
2008-01-18 06:25:00,1.0276,1.02805,1.0273,1.0276,1124400000.0
2008-01-18 06:30:00,1.0276,1.0276,1.0274,1.0275,462600000.0
2008-01-18 06:35:00,1.0275,1.0281,1.02745,1.02805,859700009.0
2008-01-18 06:40:00,1.02805,1.0281,1.0277,1.028,312200000.0
2008-01-18 06:45:00,1.028,1.0281,1.02785,1.028,437500000.0
2008-01-18 06:50:00,1.028,1.0281,1.0276,1.028,875500001.0
2008-01-18 06:55:00,1.028,1.0285,1.0275,1.0285,1112900002.0
2008-01-18 07:00:00,1.0285,1.0292,1.0279,1.028,773200002.0
2008-01-18 07:05:00,1.028,1.028,1.0274,1.0276,1112600003.0
2008-01-18 07:10:00,1.0276,1.0276,1.02715,1.02725,482000000.0
2008-01-18 07:15:00,1.02725,1.0278,1.02725,1.0276,972300001.0
2008-01-18 07:20:00,1.0277,1.0285,1.0276,1.0281,786799995.0
2008-01-18 07:25:00,1.0281,1.02835,1.0274,1.0282,1170999999.0
2008-01-18 07:30:00,1.0283,1.02845,1.0273,1.02745,900600003.0
2008-01-18 07:35:00,1.0275,1.0276,1.02725,1.02725,293300000.0
2008-01-18 07:40:00,1.0274,1.0276,1.02715,1.0276,285500000.0
2008-01-18 07:45:00,1.0276,1.028,1.0273,1.0277,1349599993.0
2008-01-18 07:50:00,1.02765,1.0279,1.02735,1.02745,682000001.0
2008-01-18 07:55:00,1.0275,1.0279,1.02735,1.0277,597000000.0
2008-01-18 08:00:00,1.0277,1.0277,1.02735,1.0275,335600000.0
2008-01-18 08:05:00,1.0275,1.0278,1.027,1.0271,1285800001.0
2008-01-18 08:10:00,1.027,1.0275,1.02685,1.0273,676400001.0
2008-01-18 08:15:00,1.0274,1.0277,1.0273,1.0276,391500000.0
2008-01-18 08:20:00,1.0276,1.0278,1.02715,1.0278,869499997.0
2008-01-18 08:25:00,1.0278,1.0278,1.0275,1.0275,1725800003.0
2008-01-18 08:30:00,1.0277,1.0279,1.02735,1.0278,1038099994.0
2008-01-18 08:35:00,1.0279,1.0285,1.0278,1.0281,622800000.0
2008-01-18 08:40:00,1.02795,1.0283,1.02795,1.0281,428000000.0
2008-01-18 08:45:00,1.0281,1.0281,1.0278,1.028,379100000.0
2008-01-18 08:50:00,1.02775,1.028,1.02735,1.0276,789300000.0
2008-01-18 08:55:00,1.0276,1.0276,1.0266,1.0266,1345399995.0
2008-01-18 09:00:00,1.0267,1.0268,1.0264,1.0265,1902300000.0
2008-01-18 09:05:00,1.0265,1.02705,1.0265,1.0268,1057200000.0
2008-01-18 09:10:00,1.0268,1.0269,1.0267,1.0268,590400000.0
2008-01-18 09:15:00,1.0268,1.0271,1.0267,1.0269,1027800000.0
2008-01-18 09:20:00,1.0269,1.0271,1.0265,1.0266,834300001.0
2008-01-18 09:25:00,1.0266,1.0267,1.0264,1.02665,518500000.0
2008-01-18 09:30:00,1.02665,1.02695,1.0263,1.02665,526300001.0
2008-01-18 09:35:00,1.0267,1.02695,1.0265,1.02685,1108300005.0
2008-01-18 09:40:00,1.02685,1.0272,1.0267,1.02695,577100003.0
2008-01-18 09:45:00,1.02695,1.0275,1.0268,1.02735,800799999.0
2008-01-18 09:50:00,1.02735,1.02735,1.027,1.02735,662899997.0
2008-01-18 09:55:00,1.02735,1.0281,1.0273,1.0275,827799998.0
2008-01-18 10:00:00,1.0275,1.0288,1.02695,1.0273,2650900006.0
2008-01-18 10:05:00,1.0273,1.02755,1.027,1.02755,741400006.0
2008-01-18 10:10:00,1.02755,1.02775,1.02685,1.02715,1602600004.0
2008-01-18 10:15:00,1.02715,1.02765,1.0269,1.0269,3005900024.0
2008-01-18 10:20:00,1.02705,1.02705,1.02635,1.027,3536100005.0
2008-01-18 10:25:00,1.027,1.02775,1.0269,1.02745,1536800003.0
2008-01-18 10:30:00,1.02745,1.02745,1.02635,1.02665,3032700000.0
2008-01-18 10:35:00,1.02655,1.0274,1.02655,1.0272,1112800008.0
2008-01-18 10:40:00,1.0272,1.02755,1.02715,1.02755,437900000.0
2008-01-18 10:45:00,1.02755,1.02785,1.02735,1.02755,2990099989.0
2008-01-18 10:50:00,1.02755,1.02765,1.02725,1.02755,904699999.0
2008-01-18 10:55:00,1.02755,1.02775,1.02735,1.02775,1976499999.0
2008-01-18 11:00:00,1.02765,1.02835,1.02725,1.02725,2812299985.0
2008-01-18 11:05:00,1.02725,1.0274,1.02665,1.0268,2358000001.0
2008-01-18 11:10:00,1.02675,1.02685,1.02645,1.02665,2634099996.0
2008-01-18 11:15:00,1.02665,1.02725,1.02665,1.0272,1978599990.0
2008-01-18 11:20:00,1.0272,1.0272,1.02685,1.02695,2004199976.0
2008-01-18 11:25:00,1.0271,1.02735,1.02695,1.02715,1781199999.0
2008-01-18 11:30:00,1.02725,1.0288,1.02715,1.0285,3482600003.0
2008-01-18 11:35:00,1.0285,1.02945,1.02845,1.02925,1377900002.0
2008-01-18 11:40:00,1.02925,1.02925,1.02795,1.0282,3837199995.0
2008-01-18 11:45:00,1.0282,1.02825,1.02675,1.02705,2974899999.0
2008-01-18 11:50:00,1.02695,1.02715,1.0266,1.0268,2711799985.0
2008-01-18 11:55:00,1.02675,1.0272,1.02675,1.0269,1500699997.0
2008-01-18 12:00:00,1.0269,1.02755,1.0269,1.02745,2246000012.0
2008-01-18 12:05:00,1.02745,1.0275,1.02665,1.0269,3159299998.0
2008-01-18 12:10:00,1.0269,1.02695,1.02655,1.02665,1567900003.0
2008-01-18 12:15:00,1.0266,1.0268,1.026,1.02615,1049300001.0
2008-01-18 12:20:00,1.02615,1.02705,1.02605,1.02675,4509499980.0
2008-01-18 12:25:00,1.02675,1.0269,1.0265,1.02675,3956299995.0
2008-01-18 12:30:00,1.02675,1.02705,1.02655,1.02685,3864700002.0
2008-01-18 12:35:00,1.02685,1.02695,1.02665,1.02695,3006500038.0
2008-01-18 12:40:00,1.02695,1.02715,1.02675,1.0269,1272000000.0
2008-01-18 12:45:00,1.0269,1.02715,1.0269,1.027,907600001.0
2008-01-18 12:50:00,1.027,1.02725,1.02685,1.0272,1008100000.0
2008-01-18 12:55:00,1.0272,1.02765,1.0272,1.02755,1876599997.0
2008-01-18 13:00:00,1.02755,1.02875,1.02705,1.02835,4057200010.0
2008-01-18 13:05:00,1.02825,1.02895,1.02765,1.02765,4890900008.0
2008-01-18 13:10:00,1.02765,1.02815,1.02765,1.02815,2272999995.0
2008-01-18 13:15:00,1.02815,1.02815,1.0264,1.0265,3398000003.0
2008-01-18 13:20:00,1.02655,1.02725,1.02645,1.02715,3002200000.0
2008-01-18 13:25:00,1.02715,1.02715,1.02645,1.0266,2604999991.0
2008-01-18 13:30:00,1.0266,1.02675,1.026,1.02615,3312399981.0
2008-01-18 13:35:00,1.02605,1.02635,1.02535,1.02535,2125299989.0
2008-01-18 13:40:00,1.02535,1.02595,1.02535,1.02555,3726900003.0
2008-01-18 13:45:00,1.02555,1.0256,1.0241,1.02445,3368500000.0
2008-01-18 13:50:00,1.02445,1.02535,1.02435,1.02515,2666699997.0
2008-01-18 13:55:00,1.02515,1.02535,1.02415,1.02435,2627300005.0
2008-01-18 14:00:00,1.02435,1.02645,1.02425,1.02635,3040799998.0
2008-01-18 14:05:00,1.02645,1.02665,1.02555,1.02555,2005099997.0
2008-01-18 14:10:00,1.02555,1.02585,1.02495,1.02505,2573700002.0
2008-01-18 14:15:00,1.02505,1.02505,1.02465,1.02495,1494300004.0
2008-01-18 14:20:00,1.02495,1.02525,1.02485,1.02495,1829099992.0
2008-01-18 14:25:00,1.02495,1.02595,1.02495,1.02585,2561899993.0
2008-01-18 14:30:00,1.02585,1.02615,1.02475,1.02495,3664299994.0
2008-01-18 14:35:00,1.02495,1.02495,1.02365,1.02425,1477191101.0
2008-01-18 14:40:00,1.02425,1.0243,1.02335,1.02365,3219499993.0
2008-01-18 14:45:00,1.02365,1.02365,1.02325,1.02345,4154199983.0
2008-01-18 14:50:00,1.02345,1.0236,1.02325,1.02335,2655299998.0
2008-01-18 14:55:00,1.02335,1.02375,1.02315,1.02335,3905299997.0
2008-01-18 15:00:00,1.02335,1.0244,1.02305,1.02395,3766300012.0
2008-01-18 15:05:00,1.02395,1.02405,1.02235,1.02255,3229300000.0
2008-01-18 15:10:00,1.02255,1.02385,1.0225,1.02365,4862900009.0
2008-01-18 15:15:00,1.02365,1.02375,1.02315,1.0235,1986199992.0
2008-01-18 15:20:00,1.0235,1.02495,1.0235,1.0239,3128249998.0
2008-01-18 15:25:00,1.02385,1.02415,1.0235,1.0237,2683300001.0
2008-01-18 15:30:00,1.0237,1.024,1.02155,1.024,4166100005.0
2008-01-18 15:35:00,1.024,1.02555,1.0235,1.0254,4295999993.0
2008-01-18 15:40:00,1.0254,1.02545,1.02425,1.02435,6040599963.0
2008-01-18 15:45:00,1.02435,1.02505,1.02435,1.0246,3926800027.0
2008-01-18 15:50:00,1.02465,1.025,1.0245,1.0245,2490899998.0
2008-01-18 15:55:00,1.0245,1.02545,1.02445,1.02475,4057800005.0
2008-01-18 16:00:00,1.02475,1.0255,1.02415,1.02415,4874200000.0
2008-01-18 16:05:00,1.02415,1.02535,1.024,1.02515,4190599990.0
2008-01-18 16:10:00,1.02515,1.02595,1.02495,1.02595,3805700000.0
2008-01-18 16:15:00,1.02595,1.0261,1.02495,1.02495,3955600001.0
2008-01-18 16:20:00,1.02495,1.02535,1.02495,1.02535,2384699993.0
2008-01-18 16:25:00,1.02535,1.0259,1.02515,1.02565,5144799967.0
2008-01-18 16:30:00,1.02565,1.02655,1.0254,1.0265,6489807530.0
2008-01-18 16:35:00,1.02635,1.02655,1.02455,1.02465,6612399958.0
2008-01-18 16:40:00,1.02455,1.025,1.0244,1.0246,5828200016.0
2008-01-18 16:45:00,1.02455,1.02545,1.02455,1.02495,4819007929.0
2008-01-18 16:50:00,1.02495,1.0257,1.02485,1.02545,3040499984.0
2008-01-18 16:55:00,1.0255,1.02595,1.02515,1.02555,4111300023.0
2008-01-18 17:00:00,1.02565,1.02615,1.02505,1.02535,5361700024.0
2008-01-18 17:05:00,1.02535,1.02585,1.02485,1.025,3741900009.0
2008-01-18 17:10:00,1.02505,1.02525,1.02465,1.02495,4983199991.0
2008-01-18 17:15:00,1.02495,1.0255,1.02455,1.02545,3806000003.0
2008-01-18 17:20:00,1.02545,1.0263,1.0251,1.02525,3369800002.0
2008-01-18 17:25:00,1.02515,1.02545,1.025,1.0254,2842800018.0
2008-01-18 17:30:00,1.02545,1.02555,1.02535,1.02545,1761799997.0
2008-01-18 17:35:00,1.02545,1.028,1.02545,1.0279,2626899993.0
2008-01-18 17:40:00,1.0279,1.0279,1.02635,1.02745,5184850006.0
2008-01-18 17:45:00,1.02745,1.02845,1.02655,1.0276,7036900004.0
2008-01-18 17:50:00,1.02765,1.02775,1.02645,1.02695,6629099985.0
2008-01-18 17:55:00,1.02695,1.02705,1.02585,1.02605,3653800002.0
2008-01-18 18:00:00,1.02605,1.02665,1.02605,1.0265,5064400001.0
2008-01-18 18:05:00,1.02655,1.02685,1.0263,1.0268,3524499994.0
2008-01-18 18:10:00,1.0268,1.02755,1.0262,1.02745,2521799998.0
2008-01-18 18:15:00,1.0273,1.02835,1.0271,1.0278,5586400011.0
2008-01-18 18:20:00,1.0278,1.0287,1.02755,1.02795,4858999988.0
2008-01-18 18:25:00,1.02795,1.02825,1.02665,1.02665,5739899997.0
2008-01-18 18:30:00,1.02655,1.02745,1.02645,1.02735,4700899988.0
2008-01-18 18:35:00,1.02735,1.02765,1.027,1.0275,4041600017.0
2008-01-18 18:40:00,1.0275,1.02825,1.02715,1.02805,4133099993.0
2008-01-18 18:45:00,1.0281,1.02915,1.02795,1.0286,2562799999.0
2008-01-18 18:50:00,1.0286,1.02985,1.02825,1.0298,1693100000.0
2008-01-18 18:55:00,1.0298,1.0298,1.02935,1.0294,1729200002.0
2008-01-18 19:00:00,1.0294,1.0296,1.0283,1.02855,2042600000.0
2008-01-18 19:05:00,1.02855,1.02855,1.0274,1.0275,1649800000.0
2008-01-18 19:10:00,1.0275,1.0278,1.02715,1.02725,2150800007.0
2008-01-18 19:15:00,1.02725,1.02745,1.02705,1.02705,3031699991.0
2008-01-18 19:20:00,1.02705,1.0273,1.02695,1.02715,2748000001.0
2008-01-18 19:25:00,1.02705,1.02715,1.02605,1.0263,3091300008.0
2008-01-18 19:30:00,1.02635,1.02635,1.0257,1.0258,3298800002.0
2008-01-18 19:35:00,1.0258,1.02655,1.02575,1.02655,2300499995.0
2008-01-18 19:40:00,1.02655,1.02655,1.0263,1.02645,970900004.0
2008-01-18 19:45:00,1.0264,1.0271,1.02595,1.02595,4311100002.0
2008-01-18 19:50:00,1.02595,1.02665,1.02595,1.02665,1573299999.0
2008-01-18 19:55:00,1.02665,1.02705,1.0264,1.02685,2294800002.0
2008-01-18 20:00:00,1.0269,1.0275,1.02655,1.02655,2522900002.0
2008-01-18 20:05:00,1.02655,1.0271,1.0262,1.027,2459999997.0
2008-01-18 20:10:00,1.027,1.027,1.02665,1.0267,1099600000.0
2008-01-18 20:15:00,1.02675,1.0278,1.02665,1.0274,1275400000.0
2008-01-18 20:20:00,1.0274,1.02785,1.0271,1.02725,1624300007.0
2008-01-18 20:25:00,1.02725,1.0277,1.02715,1.0275,1849599997.0
2008-01-18 20:30:00,1.0275,1.0282,1.0273,1.0274,1125599999.0
2008-01-18 20:35:00,1.0274,1.0281,1.02715,1.0279,969000002.0
2008-01-18 20:40:00,1.0279,1.02815,1.02765,1.02765,1291700000.0
2008-01-18 20:45:00,1.02765,1.02765,1.02675,1.0268,2074299987.0
2008-01-18 20:50:00,1.0268,1.02745,1.0267,1.027,831605580.0
2008-01-18 20:55:00,1.027,1.02715,1.0268,1.0269,1136800000.0
2008-01-18 21:00:00,1.0269,1.0271,1.02685,1.02695,645699994.0
2008-01-18 21:05:00,1.02695,1.02715,1.0268,1.0268,1062300000.0
2008-01-18 21:10:00,1.0268,1.02715,1.02675,1.0268,1056727702.0
2008-01-18 21:15:00,1.0268,1.02695,1.02625,1.0268,1773000004.0
2008-01-18 21:20:00,1.0268,1.02735,1.0268,1.0271,911900003.0
2008-01-18 21:25:00,1.0271,1.028,1.02695,1.0277,1158600000.0
2008-01-18 21:30:00,1.02765,1.02805,1.0273,1.02755,1829499991.0
2008-01-18 21:35:00,1.0276,1.02775,1.0271,1.02715,846200000.0
2008-01-18 21:40:00,1.02715,1.02715,1.02695,1.0271,823100000.0
2008-01-18 21:45:00,1.0271,1.0273,1.0268,1.02715,1038900000.0
2008-01-18 21:50:00,1.02715,1.02735,1.0267,1.02725,642000000.0
2008-01-18 21:55:00,1.02725,1.02805,1.027,1.0279,2927800001.0
2008-01-18 22:00:00,1.02795,1.02805,1.0273,1.0277,1815299981.0
2008-01-18 22:05:00,1.0277,1.0279,1.02745,1.02775,855500000.0
2008-01-18 22:10:00,1.02775,1.02785,1.02745,1.02755,1583300000.0
2008-01-18 22:15:00,1.02755,1.02755,1.0273,1.02745,1177700001.0
2008-01-18 22:20:00,1.02745,1.02775,1.02725,1.02755,640300000.0
2008-01-18 22:25:00,1.02755,1.02755,1.027,1.02745,1481999998.0
2008-01-18 22:30:00,1.02735,1.02765,1.0271,1.02725,1398700000.0
2008-01-18 22:35:00,1.02725,1.02735,1.0269,1.02735,510500000.0
2008-01-18 22:40:00,1.0273,1.0273,1.0269,1.027,1095099997.0
2008-01-18 22:45:00,1.027,1.02725,1.02685,1.02715,1686100000.0
2008-01-18 22:50:00,1.02705,1.02725,1.02685,1.02715,1175000003.0
2008-01-18 22:55:00,1.02715,1.02745,1.027,1.02725,945600000.0
2008-01-18 23:00:00,1.02725,1.02725,1.02663,1.02675,672200000.0
2008-01-18 23:05:00,1.02681,1.02701,1.02663,1.02687,777699998.0
2008-01-18 23:10:00,1.02687,1.02698,1.02664,1.02698,602799999.0
2008-01-18 23:15:00,1.02692,1.02697,1.02642,1.02645,535999997.0
2008-01-18 23:20:00,1.0265,1.02693,1.0265,1.02674,520799999.0
2008-01-18 23:25:00,1.02667,1.02738,1.02667,1.027,889999999.0
2008-01-18 23:30:00,1.02685,1.02723,1.02672,1.02676,372900000.0
2008-01-18 23:35:00,1.02675,1.02696,1.02665,1.02667,343700000.0
2008-01-18 23:40:00,1.02674,1.02695,1.02612,1.0263,851000000.0
2008-01-18 23:45:00,1.02623,1.02623,1.0255,1.02563,845600000.0
2008-01-18 23:50:00,1.0257,1.02631,1.02563,1.02631,287899999.0
2008-01-18 23:55:00,1.0265,1.02685,1.02638,1.02651,424700001.0
2008-01-21 00:00:00,1.0263,1.0263,1.0263,1.0263,55100000.0
2008-01-21 00:05:00,1.0262,1.0262,1.0262,1.0262,55100000.0
2008-01-21 00:15:00,1.0263,1.0263,1.0263,1.0263,55100000.0
2008-01-21 00:20:00,1.0262,1.0265,1.0262,1.0265,165300000.0
2008-01-21 00:30:00,1.0269,1.0269,1.0265,1.0265,110200000.0
2008-01-21 00:35:00,1.0267,1.0269,1.0267,1.0269,110200000.0
2008-01-21 00:40:00,1.027,1.0272,1.027,1.027,165300000.0
2008-01-21 00:45:00,1.0271,1.0271,1.027,1.027,55100000.0
2008-01-21 00:50:00,1.0271,1.0273,1.0271,1.0273,110200000.0
2008-01-21 01:00:00,1.0274,1.0276,1.0274,1.0276,110200000.0
2008-01-21 01:05:00,1.0275,1.028,1.0275,1.0278,220400000.0
2008-01-21 01:10:00,1.0279,1.0286,1.0277,1.0282,275500000.0
2008-01-21 01:15:00,1.0284,1.0285,1.0275,1.0275,275500000.0
2008-01-21 01:20:00,1.0274,1.0277,1.0272,1.0276,220400000.0
2008-01-21 01:25:00,1.0275,1.0276,1.0275,1.0276,220400000.0
2008-01-21 01:30:00,1.0275,1.0286,1.0275,1.0282,220400000.0
2008-01-21 01:35:00,1.0285,1.0286,1.0282,1.0282,165300000.0
2008-01-21 01:40:00,1.0283,1.0283,1.0278,1.0281,165300000.0
2008-01-21 01:45:00,1.028,1.028,1.0273,1.0274,275500000.0
2008-01-21 01:50:00,1.0275,1.0285,1.0275,1.0285,275500000.0
2008-01-21 01:55:00,1.0286,1.0286,1.0282,1.0285,275500000.0
2008-01-21 02:00:00,1.0272,1.02775,1.02705,1.02745,333400000.0
2008-01-21 02:05:00,1.02745,1.028,1.0273,1.0276,1069900000.0
2008-01-21 02:10:00,1.0276,1.0287,1.0276,1.0282,1031800002.0
2008-01-21 02:15:00,1.0282,1.0283,1.0273,1.0273,949200000.0
2008-01-21 02:20:00,1.0273,1.02775,1.02725,1.02735,893800000.0
2008-01-21 02:25:00,1.0273,1.0276,1.0272,1.02745,736700004.0
2008-01-21 02:30:00,1.02745,1.02875,1.02745,1.02805,743000000.0
2008-01-21 02:35:00,1.02805,1.02845,1.0278,1.02805,882900000.0
2008-01-21 02:40:00,1.02805,1.02805,1.0277,1.02785,348400000.0
2008-01-21 02:45:00,1.0278,1.028,1.0271,1.0272,742299999.0
2008-01-21 02:50:00,1.0272,1.0284,1.0272,1.0284,655300001.0
2008-01-21 02:55:00,1.0287,1.0287,1.028,1.028,440900000.0
2008-01-21 03:00:00,1.028,1.02865,1.02795,1.02845,2144400024.0
2008-01-21 03:05:00,1.02845,1.02855,1.02795,1.028,4265300000.0
2008-01-21 03:10:00,1.028,1.02835,1.02785,1.028,3195400000.0
2008-01-21 03:15:00,1.028,1.02835,1.02765,1.02777,275200000.0
2008-01-21 03:20:00,1.0279,1.02815,1.0275,1.0277,722700003.0
2008-01-21 03:25:00,1.0277,1.0278,1.02735,1.02745,1338799997.0
2008-01-21 03:30:00,1.02745,1.0276,1.0274,1.02745,713300000.0
2008-01-21 03:35:00,1.02745,1.0275,1.02695,1.02745,399100001.0
2008-01-21 03:40:00,1.02745,1.02775,1.0272,1.0274,1506599999.0
2008-01-21 03:45:00,1.0275,1.0276,1.02725,1.0273,572200000.0
2008-01-21 03:50:00,1.02735,1.0281,1.02715,1.0273,799799999.0
2008-01-21 03:55:00,1.0273,1.0275,1.02705,1.0273,290600000.0
2008-01-21 04:00:00,1.0272,1.02725,1.02695,1.0271,353800001.0
2008-01-21 04:05:00,1.0272,1.0273,1.02674,1.02705,1447000000.0
2008-01-21 04:10:00,1.0271,1.02735,1.0271,1.02725,469800000.0
2008-01-21 04:15:00,1.02725,1.0281,1.027,1.02795,1142300005.0
2008-01-21 04:20:00,1.02795,1.028,1.02755,1.02795,585500000.0
2008-01-21 04:25:00,1.02795,1.02835,1.02785,1.02825,1427599997.0
2008-01-21 04:30:00,1.02825,1.0284,1.0271,1.02785,846399998.0
2008-01-21 04:35:00,1.02785,1.0279,1.02765,1.0277,1084100000.0
2008-01-21 04:40:00,1.0277,1.0278,1.02765,1.0278,1302299989.0
2008-01-21 04:45:00,1.0278,1.028,1.02765,1.02795,1056200015.0
2008-01-21 04:50:00,1.02795,1.028,1.02785,1.0279,119900000.0
2008-01-21 04:55:00,1.0279,1.02795,1.02737,1.02748,2143427669.0
2008-01-21 05:00:00,1.02775,1.0278,1.0277,1.0277,456300000.0
2008-01-21 05:05:00,1.0277,1.02785,1.02755,1.02755,155000000.0
2008-01-21 05:10:00,1.02755,1.02785,1.02755,1.02763,2149700000.0
2008-01-21 05:15:00,1.02755,1.02785,1.02755,1.0278,64600000.0
2008-01-21 05:20:00,1.02753,1.02785,1.02737,1.02763,2693700000.0
2008-01-21 05:25:00,1.02763,1.02785,1.0276,1.0278,1509100000.0
2008-01-21 05:30:00,1.0278,1.0278,1.02765,1.0277,458400000.0
2008-01-21 05:35:00,1.0277,1.02805,1.02755,1.0278,654900000.0
2008-01-21 05:40:00,1.0278,1.02805,1.02765,1.02765,537300004.0
2008-01-21 05:45:00,1.0278,1.028,1.02775,1.02795,306000000.0
2008-01-21 05:50:00,1.0278,1.0279,1.02745,1.02765,633100000.0
2008-01-21 05:55:00,1.02765,1.02805,1.02765,1.0279,605400000.0
2008-01-21 06:00:00,1.0278,1.02805,1.02735,1.0276,566000000.0
2008-01-21 06:05:00,1.0277,1.02825,1.02765,1.02825,1010700001.0
2008-01-21 06:10:00,1.02825,1.02855,1.02805,1.02825,907200000.0
2008-01-21 06:15:00,1.02825,1.02845,1.02805,1.02845,991200003.0
2008-01-21 06:20:00,1.02845,1.02845,1.02795,1.02805,421000002.0
2008-01-21 06:25:00,1.02802,1.02855,1.02779,1.0282,2061300000.0
2008-01-21 06:30:00,1.0283,1.02835,1.0282,1.0282,583600000.0
2008-01-21 06:35:00,1.0283,1.02855,1.0282,1.02855,644600000.0
2008-01-21 06:40:00,1.02855,1.02855,1.0281,1.02815,429000000.0
2008-01-21 06:45:00,1.02815,1.02835,1.0279,1.028,352900000.0
2008-01-21 06:50:00,1.028,1.0282,1.0277,1.02795,951400000.0
2008-01-21 06:55:00,1.02795,1.02795,1.02765,1.02795,1184899996.0
2008-01-21 07:00:00,1.02795,1.0283,1.02795,1.0282,450200000.0
2008-01-21 07:05:00,1.02805,1.02835,1.0278,1.02815,732299994.0
2008-01-21 07:10:00,1.02815,1.02845,1.0281,1.02815,853100000.0
2008-01-21 07:15:00,1.02815,1.02845,1.02815,1.02845,1012399995.0
2008-01-21 07:20:00,1.02845,1.02845,1.02815,1.02825,689600000.0
2008-01-21 07:25:00,1.02825,1.02845,1.02795,1.02805,765699999.0
2008-01-21 07:30:00,1.028,1.02885,1.028,1.02885,877100000.0
2008-01-21 07:35:00,1.02885,1.02885,1.02845,1.02885,778999998.0
2008-01-21 07:40:00,1.02885,1.02895,1.02845,1.02865,795300002.0
2008-01-21 07:45:00,1.02865,1.02865,1.02835,1.0284,300800000.0
2008-01-21 07:50:00,1.0284,1.02845,1.0281,1.0283,1412300000.0
2008-01-21 07:55:00,1.0283,1.02865,1.0283,1.02845,1064000003.0
2008-01-21 08:00:00,1.02845,1.0288,1.02845,1.0288,678900003.0
2008-01-21 08:05:00,1.0288,1.02935,1.0288,1.02925,1027800002.0
2008-01-21 08:10:00,1.0292,1.02935,1.029,1.0292,777500000.0
2008-01-21 08:15:00,1.0292,1.02925,1.02875,1.02885,1134000002.0
2008-01-21 08:20:00,1.02885,1.02925,1.0288,1.02905,1503799996.0
2008-01-21 08:25:00,1.02905,1.02965,1.02905,1.02935,838000001.0
2008-01-21 08:30:00,1.02945,1.0296,1.02935,1.02945,716499991.0
2008-01-21 08:35:00,1.0295,1.02965,1.02935,1.0296,186900000.0
2008-01-21 08:40:00,1.02965,1.02965,1.02916,1.02955,2267500007.0
2008-01-21 08:45:00,1.02955,1.02955,1.02925,1.0295,208400000.0
2008-01-21 08:50:00,1.0295,1.02965,1.0288,1.02915,557299998.0
2008-01-21 08:55:00,1.02925,1.02935,1.02895,1.0293,1120000001.0
2008-01-21 09:00:00,1.0293,1.03005,1.02875,1.02875,1092500000.0
2008-01-21 09:05:00,1.02875,1.02885,1.02845,1.0287,1254200001.0
2008-01-21 09:10:00,1.02865,1.02885,1.02785,1.02815,894800000.0
2008-01-21 09:15:00,1.02825,1.02875,1.02815,1.02845,1842199984.0
2008-01-21 09:20:00,1.02845,1.02855,1.02755,1.02785,1574799999.0
2008-01-21 09:25:00,1.02785,1.0279,1.02765,1.0277,594500000.0
2008-01-21 09:30:00,1.0278,1.02875,1.0276,1.02875,1373599973.0
2008-01-21 09:35:00,1.02875,1.02905,1.0282,1.02835,941100004.0
2008-01-21 09:40:00,1.02835,1.02865,1.02825,1.0284,814600000.0
2008-01-21 09:45:00,1.02835,1.0288,1.02805,1.02815,824299997.0
2008-01-21 09:50:00,1.02815,1.0286,1.0281,1.02825,728050001.0
2008-01-21 09:55:00,1.02825,1.0285,1.0277,1.02845,1257900008.0
2008-01-21 10:00:00,1.0285,1.02885,1.02845,1.02865,763999997.0
2008-01-21 10:05:00,1.02865,1.02865,1.02815,1.0282,1157200002.0
2008-01-21 10:10:00,1.0282,1.0286,1.0282,1.02845,1292400001.0
2008-01-21 10:15:00,1.02845,1.02875,1.02815,1.0286,364100000.0
2008-01-21 10:20:00,1.0286,1.02955,1.0285,1.02945,1679499999.0
2008-01-21 10:25:00,1.02945,1.02965,1.0293,1.0296,617050000.0
2008-01-21 10:30:00,1.0296,1.0302,1.02935,1.03,1276299996.0
2008-01-21 10:35:00,1.03,1.03165,1.03,1.0314,582699999.0
2008-01-21 10:40:00,1.0314,1.03145,1.03025,1.03125,1086700005.0
2008-01-21 10:45:00,1.03125,1.03145,1.03095,1.0311,1431400000.0
2008-01-21 10:50:00,1.0311,1.0315,1.03045,1.03085,1027100003.0
2008-01-21 10:55:00,1.03085,1.03145,1.03075,1.03095,445200000.0
2008-01-21 11:00:00,1.0309,1.03195,1.0309,1.0319,749399995.0
2008-01-21 11:05:00,1.0319,1.032,1.0313,1.03145,1264300000.0
2008-01-21 11:10:00,1.03145,1.03145,1.03095,1.03135,1118100000.0
2008-01-21 11:15:00,1.03135,1.0318,1.0312,1.03155,1241900000.0
2008-01-21 11:20:00,1.03155,1.03195,1.0315,1.03195,897500009.0
2008-01-21 11:25:00,1.03195,1.03205,1.03165,1.03175,699199998.0
2008-01-21 11:30:00,1.03175,1.03175,1.03075,1.03095,1399900000.0
2008-01-21 11:35:00,1.03095,1.03135,1.0305,1.0308,601100000.0
2008-01-21 11:40:00,1.03075,1.0311,1.0302,1.0302,199000000.0
2008-01-21 11:45:00,1.03025,1.03035,1.02955,1.0302,460000005.0
2008-01-21 11:50:00,1.0302,1.0302,1.02975,1.02995,500200002.0
2008-01-21 11:55:00,1.03,1.03005,1.0287,1.02885,583499999.0
2008-01-21 12:00:00,1.02885,1.0294,1.02875,1.02875,448500000.0
2008-01-21 12:05:00,1.02875,1.0293,1.02855,1.0291,937699984.0
2008-01-21 12:10:00,1.02915,1.03045,1.02905,1.0304,322300000.0
2008-01-21 12:15:00,1.0304,1.03055,1.03,1.03,418000000.0
2008-01-21 12:20:00,1.03,1.03,1.02925,1.0294,559900000.0
2008-01-21 12:25:00,1.0294,1.03015,1.0293,1.03,597800005.0
2008-01-21 12:30:00,1.03005,1.03035,1.02955,1.03,1363299997.0
2008-01-21 12:35:00,1.03,1.03085,1.03,1.03045,1434999996.0
2008-01-21 12:40:00,1.03045,1.03075,1.0304,1.03065,841799994.0
2008-01-21 12:45:00,1.03065,1.0311,1.03065,1.03105,249400000.0
2008-01-21 12:50:00,1.03105,1.03205,1.03085,1.0316,532300001.0
2008-01-21 12:55:00,1.0316,1.03205,1.03085,1.03195,1632199999.0
2008-01-21 13:00:00,1.03185,1.0323,1.0314,1.0314,1331899998.0
2008-01-21 13:05:00,1.0314,1.03145,1.0301,1.0304,2886800011.0
2008-01-21 13:10:00,1.0304,1.03225,1.03035,1.0309,2233600008.0
2008-01-21 13:15:00,1.03085,1.03105,1.0296,1.0303,3455199983.0
2008-01-21 13:20:00,1.0303,1.03125,1.02995,1.0307,2692850006.0
2008-01-21 13:25:00,1.03075,1.03075,1.02985,1.02985,3030999983.0
2008-01-21 13:30:00,1.02985,1.02985,1.02915,1.02945,4236399984.0
2008-01-21 13:35:00,1.02935,1.02965,1.0292,1.0292,2248900000.0
2008-01-21 13:40:00,1.0292,1.0303,1.0292,1.02955,2747400001.0
2008-01-21 13:45:00,1.02955,1.03025,1.02955,1.02975,1827399996.0
2008-01-21 13:50:00,1.02975,1.03,1.02935,1.0298,1901500003.0
2008-01-21 13:55:00,1.0298,1.03025,1.0295,1.0298,2325499993.0
2008-01-21 14:00:00,1.0298,1.03105,1.0298,1.031,1552799998.0
2008-01-21 14:05:00,1.031,1.0329,1.03075,1.0323,2091499992.0
2008-01-21 14:10:00,1.0323,1.03275,1.0322,1.0327,1402300000.0
2008-01-21 14:15:00,1.03265,1.0333,1.03225,1.03245,1804800003.0
2008-01-21 14:20:00,1.03235,1.03235,1.03035,1.03115,2308099998.0
2008-01-21 14:25:00,1.03115,1.03195,1.031,1.031,2963800001.0
2008-01-21 14:30:00,1.03105,1.03105,1.0302,1.03075,1658800001.0
2008-01-21 14:35:00,1.03075,1.0308,1.0305,1.0307,1004400000.0
2008-01-21 14:40:00,1.0307,1.0319,1.0307,1.03185,1168599998.0
2008-01-21 14:45:00,1.03185,1.0321,1.03075,1.0309,1730399997.0
2008-01-21 14:50:00,1.0309,1.03145,1.0308,1.03085,1756700002.0
2008-01-21 14:55:00,1.0308,1.03095,1.02995,1.0306,767899990.0
2008-01-21 15:00:00,1.0306,1.0307,1.03,1.0305,573200000.0
2008-01-21 15:05:00,1.03055,1.0313,1.0305,1.0311,171600000.0
2008-01-21 15:10:00,1.0311,1.03125,1.03095,1.031,377600000.0
2008-01-21 15:15:00,1.031,1.0313,1.0309,1.0313,809723322.0
2008-01-21 15:20:00,1.0313,1.032,1.0313,1.0318,566900000.0
2008-01-21 15:25:00,1.0318,1.03245,1.03175,1.0322,863700000.0
2008-01-21 15:30:00,1.0322,1.0326,1.032,1.03225,2339300000.0
2008-01-21 15:35:00,1.03225,1.03225,1.0316,1.03165,1072700000.0
2008-01-21 15:40:00,1.03165,1.03275,1.03165,1.0324,1080299998.0
2008-01-21 15:45:00,1.0324,1.03275,1.03225,1.03245,360900000.0
2008-01-21 15:50:00,1.03245,1.0327,1.03185,1.03195,2283641676.0
2008-01-21 15:55:00,1.03195,1.03265,1.0318,1.03225,949100000.0
2008-01-21 16:00:00,1.0322,1.03245,1.0315,1.0317,1599199993.0
2008-01-21 16:05:00,1.0317,1.0317,1.03095,1.031,1182500000.0
2008-01-21 16:10:00,1.031,1.0323,1.03095,1.03205,1917000002.0
2008-01-21 16:15:00,1.03205,1.03215,1.03185,1.03205,1210200003.0
2008-01-21 16:20:00,1.03205,1.03235,1.032,1.0322,644100004.0
2008-01-21 16:25:00,1.03225,1.03225,1.0317,1.03185,552500000.0
2008-01-21 16:30:00,1.03185,1.0322,1.03155,1.03205,749100003.0
2008-01-21 16:35:00,1.03205,1.03235,1.03195,1.03215,662100000.0
2008-01-21 16:40:00,1.03215,1.03235,1.03215,1.0322,416500000.0
2008-01-21 16:45:00,1.0322,1.0322,1.03155,1.0319,678599998.0
2008-01-21 16:50:00,1.0321,1.0322,1.03165,1.0321,402200000.0
2008-01-21 16:55:00,1.03205,1.03215,1.03145,1.0319,824799999.0
2008-01-21 17:00:00,1.0319,1.0322,1.03125,1.03155,979649999.0
2008-01-21 17:05:00,1.0315,1.03205,1.03135,1.0315,1374799998.0
2008-01-21 17:10:00,1.03145,1.0317,1.0313,1.0313,211900001.0
2008-01-21 17:15:00,1.0313,1.0322,1.0313,1.0321,224300000.0
2008-01-21 17:20:00,1.03205,1.0323,1.0314,1.0317,656400000.0
2008-01-21 17:25:00,1.0317,1.03205,1.03165,1.0318,387000000.0
2008-01-21 17:30:00,1.0318,1.0319,1.03155,1.0318,536800001.0
2008-01-21 17:35:00,1.0318,1.03215,1.03175,1.0319,919800006.0
2008-01-21 17:40:00,1.03195,1.03235,1.03185,1.0322,793500001.0
2008-01-21 17:45:00,1.0322,1.0324,1.03205,1.0323,523600000.0
2008-01-21 17:50:00,1.0323,1.03265,1.03225,1.0325,720200006.0
2008-01-21 17:55:00,1.03255,1.03275,1.0325,1.03265,493100000.0
2008-01-21 18:00:00,1.03265,1.03275,1.03255,1.0327,385900000.0
2008-01-21 18:05:00,1.03265,1.0327,1.0325,1.0326,495600002.0
2008-01-21 18:10:00,1.0326,1.0326,1.03215,1.0324,1288299999.0
2008-01-21 18:15:00,1.0324,1.0325,1.0322,1.03225,653300000.0
2008-01-21 18:20:00,1.03225,1.03275,1.03185,1.0327,639100000.0
2008-01-21 18:25:00,1.0327,1.0327,1.03225,1.03265,803700000.0
2008-01-21 18:30:00,1.03265,1.0333,1.0325,1.03275,488900000.0
2008-01-21 18:35:00,1.03275,1.03315,1.03265,1.033,669900000.0
2008-01-21 18:40:00,1.03295,1.03335,1.03255,1.03335,521499996.0
2008-01-21 18:45:00,1.0333,1.03335,1.03275,1.03305,747499999.0
2008-01-21 18:50:00,1.03305,1.03315,1.0327,1.0328,560700000.0
2008-01-21 18:55:00,1.0328,1.03325,1.0322,1.0322,505800000.0
2008-01-21 19:00:00,1.0322,1.03255,1.03145,1.0318,921100000.0
2008-01-21 19:05:00,1.0318,1.0319,1.02975,1.03075,633100000.0
2008-01-21 19:10:00,1.03075,1.0315,1.03075,1.03105,409499999.0
2008-01-21 19:15:00,1.03115,1.0321,1.03105,1.03195,932400001.0
2008-01-21 19:20:00,1.03195,1.03195,1.0317,1.03175,502699997.0
2008-01-21 19:25:00,1.03175,1.03225,1.0317,1.03225,204500000.0
2008-01-21 19:30:00,1.03225,1.033,1.0319,1.03235,1053700000.0
2008-01-21 19:35:00,1.03235,1.03235,1.03205,1.0322,761900000.0
2008-01-21 19:40:00,1.0322,1.03235,1.03155,1.03195,1230699993.0
2008-01-21 19:45:00,1.03195,1.03265,1.0316,1.03205,1617099988.0
2008-01-21 19:50:00,1.03205,1.03205,1.0311,1.0317,927600001.0
2008-01-21 19:55:00,1.0317,1.03235,1.03125,1.03235,1367100001.0
2008-01-21 20:00:00,1.03235,1.03235,1.03165,1.03165,897800000.0
2008-01-21 20:05:00,1.03165,1.03175,1.03125,1.0314,832300008.0
2008-01-21 20:10:00,1.0314,1.03145,1.03105,1.03145,874200006.0
2008-01-21 20:15:00,1.03135,1.03175,1.03125,1.03145,792400001.0
2008-01-21 20:20:00,1.03145,1.0317,1.0314,1.03165,925200000.0
2008-01-21 20:25:00,1.03165,1.032,1.03135,1.03195,1269400004.0
2008-01-21 20:30:00,1.03195,1.0322,1.03155,1.03205,932600000.0
2008-01-21 20:35:00,1.03205,1.03205,1.0314,1.03185,1185900017.0
2008-01-21 20:40:00,1.03185,1.0321,1.0316,1.03195,691500000.0
2008-01-21 20:45:00,1.0319,1.0323,1.0318,1.0323,862700007.0
2008-01-21 20:50:00,1.0323,1.03255,1.03205,1.03205,641900001.0
2008-01-21 20:55:00,1.03205,1.0321,1.0319,1.03195,563600000.0
2008-01-21 21:00:00,1.03195,1.0324,1.03195,1.0324,481700000.0
2008-01-21 21:05:00,1.0324,1.0324,1.03213,1.03235,793100005.0
2008-01-21 21:10:00,1.0323,1.03235,1.03222,1.0323,356100000.0
2008-01-21 21:15:00,1.03218,1.03315,1.03208,1.0327,963099998.0
2008-01-21 21:20:00,1.0327,1.03305,1.03245,1.03245,894599996.0
2008-01-21 21:25:00,1.03235,1.0325,1.0323,1.0325,550400000.0
2008-01-21 21:30:00,1.0325,1.0327,1.0324,1.0326,325100000.0
2008-01-21 21:35:00,1.0324,1.0327,1.03235,1.0327,723900005.0
2008-01-21 21:40:00,1.0326,1.0327,1.0323,1.0324,780300004.0
2008-01-21 21:45:00,1.0324,1.0325,1.0322,1.03245,607800000.0
2008-01-21 21:50:00,1.03245,1.0325,1.03195,1.03195,610800001.0
2008-01-21 21:55:00,1.03205,1.0322,1.03195,1.0322,163500000.0
2008-01-21 22:00:00,1.03215,1.03225,1.0319,1.0319,228400000.0
2008-01-21 22:05:00,1.032,1.0322,1.0319,1.03215,251200000.0
2008-01-21 22:10:00,1.0322,1.0322,1.032,1.0322,267900000.0
2008-01-21 22:15:00,1.0322,1.0323,1.0321,1.0323,193900000.0
2008-01-21 22:20:00,1.0323,1.0323,1.03205,1.03205,250900000.0
2008-01-21 22:25:00,1.03205,1.03205,1.0318,1.032,710999995.0
2008-01-21 22:30:00,1.0319,1.03255,1.03188,1.0323,978100001.0
2008-01-21 22:35:00,1.0323,1.0328,1.0322,1.0327,1180000002.0
2008-01-21 22:40:00,1.0327,1.033,1.0326,1.033,454000000.0
2008-01-21 22:45:00,1.033,1.0331,1.0324,1.033,575200000.0
2008-01-21 22:50:00,1.033,1.033,1.03285,1.033,442800000.0
2008-01-21 22:55:00,1.033,1.03355,1.0328,1.0328,1271100000.0
2008-01-21 23:00:00,1.0327,1.0336,1.0326,1.0331,1018900008.0
2008-01-21 23:05:00,1.0331,1.03445,1.033,1.03445,1607700001.0
2008-01-21 23:10:00,1.03445,1.035,1.0337,1.0344,1872700000.0
2008-01-21 23:15:00,1.0344,1.0349,1.0343,1.03445,553800006.0
2008-01-21 23:20:00,1.0345,1.03535,1.0344,1.0352,865999997.0
2008-01-21 23:25:00,1.0352,1.0353,1.03485,1.035,561999997.0
2008-01-21 23:30:00,1.035,1.03505,1.0344,1.0346,402700000.0
2008-01-21 23:35:00,1.0346,1.0347,1.0343,1.0346,179100000.0
2008-01-21 23:40:00,1.0344,1.0348,1.0344,1.03475,256799999.0
2008-01-21 23:45:00,1.03475,1.0348,1.0346,1.0347,343800000.0
2008-01-21 23:50:00,1.0347,1.0353,1.0347,1.0349,339700000.0
2008-01-21 23:55:00,1.0349,1.0349,1.0345,1.0345,176500000.0
2008-01-22 00:00:00,1.0345,1.0346,1.0343,1.0346,1144000000.0
2008-01-22 00:05:00,1.0346,1.0346,1.03412,1.03428,2056699997.0
2008-01-22 00:10:00,1.0344,1.0346,1.0342,1.0345,486100000.0
2008-01-22 00:15:00,1.0344,1.03465,1.03425,1.03455,937799988.0
2008-01-22 00:20:00,1.0345,1.03475,1.03445,1.0347,121900000.0
2008-01-22 00:25:00,1.0347,1.03485,1.03437,1.03485,397100000.0
2008-01-22 00:30:00,1.03485,1.035,1.0345,1.03495,191800004.0
2008-01-22 00:35:00,1.03495,1.0357,1.03495,1.03555,445600000.0
2008-01-22 00:40:00,1.03555,1.0356,1.03545,1.0355,313000000.0
2008-01-22 00:45:00,1.0355,1.0358,1.0354,1.0356,418600000.0
2008-01-22 00:50:00,1.0356,1.0359,1.03545,1.0356,210600000.0
2008-01-22 00:55:00,1.0356,1.0358,1.0354,1.0354,327100000.0
2008-01-22 01:00:00,1.0354,1.03555,1.03525,1.03555,498500000.0
2008-01-22 01:05:00,1.0355,1.03555,1.03515,1.0353,394400000.0
2008-01-22 01:10:00,1.0353,1.0353,1.0339,1.0351,862600001.0
2008-01-22 01:15:00,1.0351,1.0352,1.03495,1.03505,1047199998.0
2008-01-22 01:20:00,1.03505,1.03505,1.0344,1.0345,1212700000.0
2008-01-22 01:25:00,1.0345,1.0345,1.034,1.0342,525100000.0
2008-01-22 01:30:00,1.0342,1.03465,1.034,1.03425,1346700006.0
2008-01-22 01:35:00,1.0343,1.0348,1.0343,1.03465,764600010.0
2008-01-22 01:40:00,1.03465,1.0351,1.03465,1.0351,1053499998.0
2008-01-22 01:45:00,1.0351,1.0357,1.03485,1.0357,837199996.0
2008-01-22 01:50:00,1.0357,1.0358,1.0356,1.0358,512500000.0
2008-01-22 01:55:00,1.0358,1.0359,1.03555,1.0359,350100000.0
2008-01-22 02:00:00,1.0359,1.0359,1.03515,1.0352,498400000.0
2008-01-22 02:05:00,1.0352,1.0355,1.035,1.0352,1122699999.0
2008-01-22 02:10:00,1.0352,1.0355,1.03515,1.0352,996099997.0
2008-01-22 02:15:00,1.0352,1.03565,1.0343,1.03565,2099600012.0
2008-01-22 02:20:00,1.03565,1.0358,1.0351,1.0352,1256300003.0
2008-01-22 02:25:00,1.0352,1.0352,1.0347,1.0349,1197499998.0
2008-01-22 02:30:00,1.03495,1.0351,1.03475,1.035,849800000.0
2008-01-22 02:35:00,1.03495,1.0351,1.0349,1.0349,523200000.0
2008-01-22 02:40:00,1.0349,1.035,1.0344,1.0349,923300000.0
2008-01-22 02:45:00,1.0349,1.0351,1.03475,1.035,931000000.0
2008-01-22 02:50:00,1.03495,1.035,1.0349,1.035,1229900000.0
2008-01-22 02:55:00,1.035,1.035,1.03475,1.035,988600011.0
2008-01-22 03:00:00,1.035,1.035,1.0343,1.0347,1128800010.0
2008-01-22 03:05:00,1.0347,1.03485,1.0346,1.0348,2366400000.0
2008-01-22 03:10:00,1.0348,1.03555,1.0348,1.0351,2366399997.0
2008-01-22 03:15:00,1.0351,1.0355,1.03475,1.03485,3008000020.0
2008-01-22 03:20:00,1.0348,1.035,1.0347,1.0347,2674000001.0
2008-01-22 03:25:00,1.0347,1.0352,1.0347,1.0347,1821399999.0
2008-01-22 03:30:00,1.0347,1.0349,1.0346,1.0348,1504200000.0
2008-01-22 03:35:00,1.0347,1.0355,1.0344,1.03455,4256499994.0
2008-01-22 03:40:00,1.0346,1.0348,1.0334,1.0338,3299499989.0
2008-01-22 03:45:00,1.0337,1.0337,1.0318,1.0318,2011399993.0
2008-01-22 03:50:00,1.0318,1.0325,1.0315,1.0324,2492400001.0
2008-01-22 03:55:00,1.0324,1.0325,1.03135,1.0317,2895599993.0
2008-01-22 04:00:00,1.0317,1.0323,1.0317,1.032,1671700000.0
2008-01-22 04:05:00,1.0321,1.0321,1.0314,1.0314,1426399988.0
2008-01-22 04:10:00,1.0314,1.0321,1.03135,1.0319,2209900001.0
2008-01-22 04:15:00,1.0319,1.0319,1.0315,1.03155,607300000.0
2008-01-22 04:20:00,1.03155,1.03195,1.0315,1.0317,978999992.0
2008-01-22 04:25:00,1.0316,1.0318,1.0313,1.0317,1580999998.0
2008-01-22 04:30:00,1.0318,1.0319,1.0315,1.0315,1180499998.0
2008-01-22 04:35:00,1.0315,1.0317,1.03135,1.0314,1353799999.0
2008-01-22 04:40:00,1.0314,1.0321,1.0314,1.0321,1087000000.0
2008-01-22 04:45:00,1.0321,1.0321,1.0316,1.03165,394500000.0
2008-01-22 04:50:00,1.03165,1.0318,1.0316,1.0316,284100000.0
2008-01-22 04:55:00,1.0316,1.0321,1.0316,1.0319,319700000.0
2008-01-22 05:00:00,1.0319,1.0321,1.0318,1.0319,983700001.0
2008-01-22 05:05:00,1.0319,1.032,1.0317,1.032,1230800000.0
2008-01-22 05:10:00,1.032,1.0323,1.03195,1.0323,270559998.0
2008-01-22 05:15:00,1.03225,1.0325,1.0322,1.0325,280860000.0
2008-01-22 05:20:00,1.0325,1.0328,1.03235,1.0327,1077200003.0
2008-01-22 05:25:00,1.0327,1.0327,1.03245,1.0326,488700000.0
2008-01-22 05:30:00,1.0326,1.0326,1.032,1.0326,110700000.0
2008-01-22 05:35:00,1.0326,1.0326,1.03155,1.0326,1073500001.0
2008-01-22 05:40:00,1.0326,1.03265,1.0323,1.0326,431300000.0
2008-01-22 05:45:00,1.0326,1.0327,1.0325,1.0325,869850001.0
2008-01-22 05:50:00,1.0325,1.0326,1.03235,1.0325,576700002.0
2008-01-22 05:55:00,1.0325,1.0327,1.03235,1.0326,791799996.0
2008-01-22 06:00:00,1.0324,1.0327,1.0321,1.0324,477600005.0
2008-01-22 06:05:00,1.0324,1.0324,1.0319,1.0321,819399997.0
2008-01-22 06:10:00,1.0321,1.0326,1.032,1.0326,959900000.0
2008-01-22 06:15:00,1.0326,1.0334,1.0325,1.0334,1329500003.0
2008-01-22 06:20:00,1.0334,1.0335,1.03305,1.0331,1551100000.0
2008-01-22 06:25:00,1.03315,1.0338,1.03315,1.0334,1579000000.0
2008-01-22 06:30:00,1.0334,1.0335,1.0329,1.0333,1070900000.0
2008-01-22 06:35:00,1.0335,1.0338,1.0332,1.0335,823100000.0
2008-01-22 06:40:00,1.0333,1.0338,1.0333,1.0336,1259200000.0
2008-01-22 06:45:00,1.0336,1.0336,1.0332,1.0336,1441800000.0
2008-01-22 06:50:00,1.0336,1.0337,1.0332,1.0336,1084200000.0
2008-01-22 06:55:00,1.0336,1.0338,1.0335,1.0337,668499998.0
2008-01-22 07:00:00,1.0337,1.03455,1.03335,1.0337,1936699981.0
2008-01-22 07:05:00,1.0337,1.03415,1.0334,1.0339,1721899997.0
2008-01-22 07:10:00,1.0339,1.0343,1.0337,1.0337,1683199985.0
2008-01-22 07:15:00,1.0338,1.0343,1.0337,1.0338,975499982.0
2008-01-22 07:20:00,1.0338,1.0343,1.0335,1.034,1194400006.0
2008-01-22 07:25:00,1.0339,1.0347,1.0335,1.0337,2485599987.0
2008-01-22 07:30:00,1.0337,1.0338,1.0332,1.0332,2069499977.0
2008-01-22 07:35:00,1.0332,1.0333,1.03315,1.0333,609100000.0
2008-01-22 07:40:00,1.0333,1.0336,1.0332,1.0335,709000000.0
2008-01-22 07:45:00,1.0335,1.0335,1.033,1.0331,499500000.0
2008-01-22 07:50:00,1.0331,1.0333,1.0329,1.0333,524300000.0
2008-01-22 07:55:00,1.0333,1.0336,1.0332,1.0335,498500000.0
2008-01-22 08:00:00,1.0335,1.0337,1.033,1.033,526200000.0
2008-01-22 08:05:00,1.033,1.0334,1.033,1.0334,506599998.0
2008-01-22 08:10:00,1.0334,1.0335,1.033,1.03305,414600000.0
2008-01-22 08:15:00,1.03305,1.0333,1.03285,1.03325,404399995.0
2008-01-22 08:20:00,1.03325,1.03325,1.03305,1.0332,647900001.0
2008-01-22 08:25:00,1.0332,1.0335,1.0331,1.03335,492000001.0
2008-01-22 08:30:00,1.03335,1.0343,1.03325,1.0343,1138899999.0
2008-01-22 08:35:00,1.0343,1.0347,1.0335,1.0343,784499995.0
2008-01-22 08:40:00,1.0343,1.0353,1.0343,1.03495,1086950000.0
2008-01-22 08:45:00,1.0354,1.0354,1.03485,1.035,612199997.0
2008-01-22 08:50:00,1.035,1.0356,1.0349,1.0349,621500000.0
2008-01-22 08:55:00,1.035,1.035,1.0341,1.0341,1317699998.0
2008-01-22 09:00:00,1.0342,1.0342,1.0334,1.0335,1327199995.0
2008-01-22 09:05:00,1.0335,1.03395,1.033,1.0335,1670000009.0
2008-01-22 09:10:00,1.0334,1.03435,1.0333,1.0342,1471199992.0
2008-01-22 09:15:00,1.0342,1.0346,1.034,1.0344,1131200005.0
2008-01-22 09:20:00,1.0344,1.0348,1.0344,1.0344,314200000.0
2008-01-22 09:25:00,1.0344,1.0344,1.0322,1.03315,1178249996.0
2008-01-22 09:30:00,1.0331,1.0336,1.033,1.0335,1542500009.0
2008-01-22 09:35:00,1.0335,1.0345,1.0335,1.0344,1661699998.0
2008-01-22 09:40:00,1.0345,1.0347,1.03395,1.0346,2983700026.0
2008-01-22 09:45:00,1.0346,1.0354,1.0345,1.035,2348499995.0
2008-01-22 09:50:00,1.035,1.0353,1.03435,1.0346,2442099998.0
2008-01-22 09:55:00,1.0346,1.0352,1.03435,1.0347,1908700000.0
2008-01-22 10:00:00,1.0346,1.0359,1.03445,1.0358,2095500000.0
2008-01-22 10:05:00,1.0358,1.0358,1.0353,1.03545,2010599998.0
2008-01-22 10:10:00,1.0354,1.03645,1.0352,1.0356,2219249996.0
2008-01-22 10:15:00,1.0356,1.03595,1.03475,1.03595,1281902001.0
2008-01-22 10:20:00,1.03595,1.03625,1.0351,1.0353,1579400000.0
2008-01-22 10:25:00,1.0353,1.03535,1.0338,1.03445,1764950000.0
2008-01-22 10:30:00,1.03445,1.03465,1.03345,1.0338,1960419517.0
2008-01-22 10:35:00,1.03385,1.0341,1.03355,1.034,1698857793.0
2008-01-22 10:40:00,1.034,1.0341,1.0335,1.03375,984900000.0
2008-01-22 10:45:00,1.03375,1.0338,1.03255,1.03265,5193599991.0
2008-01-22 10:50:00,1.0327,1.03445,1.0327,1.03395,2653800000.0
2008-01-22 10:55:00,1.03395,1.0345,1.03335,1.0345,2586433679.0
2008-01-22 11:00:00,1.03445,1.03455,1.034,1.0343,1539004084.0
2008-01-22 11:05:00,1.0343,1.03445,1.03195,1.0321,1245700001.0
2008-01-22 11:10:00,1.0321,1.03275,1.0311,1.0315,829700000.0
2008-01-22 11:15:00,1.0315,1.03265,1.03135,1.03265,1887349995.0
2008-01-22 11:20:00,1.03265,1.03335,1.03255,1.03335,693250000.0
2008-01-22 11:25:00,1.03335,1.03485,1.0331,1.03425,1542700002.0
2008-01-22 11:30:00,1.03425,1.03455,1.03345,1.03425,619999998.0
2008-01-22 11:35:00,1.0342,1.03425,1.03375,1.03415,380000000.0
2008-01-22 11:40:00,1.03415,1.03475,1.03415,1.03455,550900000.0
2008-01-22 11:45:00,1.03455,1.03475,1.03365,1.034,722899998.0
2008-01-22 11:50:00,1.03405,1.03415,1.03375,1.03415,247800000.0
2008-01-22 11:55:00,1.03415,1.03575,1.03405,1.0356,846200001.0
2008-01-22 12:00:00,1.0356,1.03645,1.03545,1.03645,931821182.0
2008-01-22 12:05:00,1.03645,1.0379,1.0361,1.03775,572440000.0
2008-01-22 12:10:00,1.03775,1.03775,1.03695,1.0374,264000000.0
2008-01-22 12:15:00,1.0373,1.03735,1.03615,1.03655,262600000.0
2008-01-22 12:20:00,1.0366,1.0373,1.03635,1.0365,832499999.0
2008-01-22 12:25:00,1.0365,1.03675,1.03595,1.03635,431500000.0
2008-01-22 12:30:00,1.0363,1.03675,1.03585,1.0359,1644599998.0
2008-01-22 12:35:00,1.0359,1.03615,1.0354,1.03615,376000000.0
2008-01-22 12:40:00,1.03625,1.03685,1.0362,1.0367,1170250002.0
2008-01-22 12:45:00,1.0367,1.03675,1.03645,1.0366,957899992.0
2008-01-22 12:50:00,1.0366,1.03685,1.0364,1.03675,923800017.0
2008-01-22 12:55:00,1.03675,1.03685,1.036,1.03615,1471400018.0
2008-01-22 13:00:00,1.03625,1.03645,1.03545,1.03595,866299997.0
2008-01-22 13:05:00,1.036,1.03665,1.0359,1.03645,341400000.0
2008-01-22 13:10:00,1.03645,1.03655,1.03595,1.03625,263800000.0
2008-01-22 13:15:00,1.03625,1.03625,1.03545,1.0356,809500000.0
2008-01-22 13:20:00,1.0356,1.03585,1.03465,1.03465,872300000.0
2008-01-22 13:25:00,1.03475,1.03615,1.0346,1.03555,907750000.0
2008-01-22 13:30:00,1.03555,1.03555,1.03495,1.0354,655900001.0
2008-01-22 13:35:00,1.0354,1.0354,1.0344,1.0348,1811081676.0
2008-01-22 13:40:00,1.0348,1.0349,1.03385,1.034,230500000.0
2008-01-22 13:45:00,1.034,1.0346,1.03315,1.0336,466400000.0
2008-01-22 13:50:00,1.0336,1.03375,1.03295,1.03315,685400000.0
2008-01-22 13:55:00,1.03315,1.0335,1.0331,1.03335,624875374.0
2008-01-22 14:00:00,1.03335,1.0336,1.0329,1.03355,358877730.0
2008-01-22 14:05:00,1.03355,1.034,1.0334,1.03385,354600000.0
2008-01-22 14:10:00,1.03385,1.03425,1.0336,1.0342,190000000.0
2008-01-22 14:15:00,1.0342,1.03435,1.03245,1.0336,798500002.0
2008-01-22 14:20:00,1.0336,1.03505,1.0336,1.03505,820500000.0
2008-01-22 14:25:00,1.035,1.03515,1.0338,1.0344,471699999.0
2008-01-22 14:30:00,1.0344,1.0344,1.03385,1.03425,616300000.0
2008-01-22 14:35:00,1.03425,1.0347,1.0336,1.0336,1019100001.0
2008-01-22 14:40:00,1.0336,1.03395,1.0331,1.0333,1349900000.0
2008-01-22 14:45:00,1.0333,1.0336,1.0327,1.03275,1522900000.0
2008-01-22 14:50:00,1.03275,1.0339,1.0325,1.0327,3062601843.0
2008-01-22 14:55:00,1.03255,1.03285,1.0321,1.0323,3287200001.0
2008-01-22 15:00:00,1.0323,1.0329,1.03215,1.0329,1362400000.0
2008-01-22 15:05:00,1.0329,1.0329,1.0316,1.03175,1630590348.0
2008-01-22 15:10:00,1.03175,1.03245,1.0311,1.03145,2103399993.0
2008-01-22 15:15:00,1.03145,1.0322,1.0314,1.03195,1324649999.0
2008-01-22 15:20:00,1.03195,1.03225,1.02525,1.02915,1993317498.0
2008-01-22 15:25:00,1.02915,1.03155,1.02865,1.03125,3620299996.0
2008-01-22 15:30:00,1.0312,1.0312,1.0266,1.02815,2234800006.0
2008-01-22 15:35:00,1.02815,1.0319,1.02795,1.03185,1196500004.0
2008-01-22 15:40:00,1.0319,1.03365,1.03135,1.03245,2000799996.0
2008-01-22 15:45:00,1.03245,1.03395,1.0319,1.03305,2475200001.0
2008-01-22 15:50:00,1.03305,1.0359,1.03295,1.0359,4183500001.0
2008-01-22 15:55:00,1.0359,1.03645,1.03445,1.03565,3553000003.0
2008-01-22 16:00:00,1.0355,1.0355,1.03005,1.03345,3251600000.0
2008-01-22 16:05:00,1.03335,1.03445,1.03245,1.03405,4748999991.0
2008-01-22 16:10:00,1.034,1.03495,1.03355,1.03385,2140400000.0
2008-01-22 16:15:00,1.0338,1.03455,1.03185,1.0324,1984000001.0
2008-01-22 16:20:00,1.03245,1.03265,1.03165,1.03265,934100000.0
2008-01-22 16:25:00,1.03265,1.03345,1.0324,1.0324,1516400000.0
2008-01-22 16:30:00,1.0323,1.03425,1.03225,1.03365,1139000000.0
2008-01-22 16:35:00,1.03365,1.03385,1.03245,1.0329,1362000000.0
2008-01-22 16:40:00,1.0329,1.03355,1.0326,1.0327,1205200000.0
2008-01-22 16:45:00,1.03265,1.03295,1.0285,1.02925,1294300000.0
2008-01-22 16:50:00,1.0293,1.03115,1.0293,1.03035,1836550003.0
2008-01-22 16:55:00,1.0303,1.03175,1.0299,1.03135,2394800010.0
2008-01-22 17:00:00,1.03135,1.03165,1.03025,1.03025,1165100001.0
2008-01-22 17:05:00,1.03025,1.0303,1.02925,1.02985,2539600008.0
2008-01-22 17:10:00,1.02985,1.02985,1.0288,1.0295,3289699999.0
2008-01-22 17:15:00,1.0295,1.0299,1.0287,1.02875,2625000000.0
2008-01-22 17:20:00,1.02875,1.02875,1.0281,1.02815,3496400000.0
2008-01-22 17:25:00,1.02815,1.0282,1.025,1.0251,3253300000.0
2008-01-22 17:30:00,1.0251,1.02615,1.02505,1.0256,2304899993.0
2008-01-22 17:35:00,1.0256,1.0256,1.02275,1.0235,3128300000.0
2008-01-22 17:40:00,1.0236,1.02405,1.0231,1.02315,3163100002.0
2008-01-22 17:45:00,1.0232,1.0244,1.0232,1.0241,3216850016.0
2008-01-22 17:50:00,1.0241,1.025,1.02375,1.02495,1612300004.0
2008-01-22 17:55:00,1.02495,1.02615,1.02465,1.02615,2045700000.0
2008-01-22 18:00:00,1.02615,1.02635,1.02555,1.02595,1503300000.0
2008-01-22 18:05:00,1.02595,1.02615,1.0244,1.0244,2305000000.0
2008-01-22 18:10:00,1.0244,1.02515,1.0233,1.02485,1568500000.0
2008-01-22 18:15:00,1.02485,1.02585,1.02465,1.0258,715350000.0
2008-01-22 18:20:00,1.02575,1.02575,1.0247,1.025,2519999995.0
2008-01-22 18:25:00,1.025,1.0253,1.02395,1.0242,3494799999.0
2008-01-22 18:30:00,1.0242,1.0259,1.0242,1.0258,3805719999.0
2008-01-22 18:35:00,1.0258,1.0258,1.0247,1.02505,2695200000.0
2008-01-22 18:40:00,1.025,1.02505,1.02465,1.0248,1900100000.0
2008-01-22 18:45:00,1.0248,1.0258,1.0248,1.0257,2465800000.0
2008-01-22 18:50:00,1.0257,1.0258,1.0249,1.025,3236700000.0
2008-01-22 18:55:00,1.02495,1.0259,1.0248,1.02485,3056699999.0
2008-01-22 19:00:00,1.025,1.0252,1.02425,1.02475,3167699996.0
2008-01-22 19:05:00,1.02475,1.0249,1.02385,1.024,2845700009.0
2008-01-22 19:10:00,1.024,1.0243,1.0236,1.02405,3384500003.0
2008-01-22 19:15:00,1.0241,1.0247,1.02395,1.0246,5361100003.0
2008-01-22 19:20:00,1.0246,1.02515,1.02435,1.0245,6212300000.0
2008-01-22 19:25:00,1.0245,1.0248,1.0235,1.0245,5148200004.0
2008-01-22 19:30:00,1.0245,1.0257,1.02445,1.0255,6336300011.0
2008-01-22 19:35:00,1.0255,1.02565,1.02495,1.0254,5939499999.0
2008-01-22 19:40:00,1.0254,1.02585,1.0251,1.02565,3526900000.0
2008-01-22 19:45:00,1.02565,1.02565,1.025,1.02555,4742599985.0
2008-01-22 19:50:00,1.02555,1.0257,1.0208,1.0257,5663700000.0
2008-01-22 19:55:00,1.0257,1.0257,1.0214,1.0254,6442300022.0
2008-01-22 20:00:00,1.0254,1.0254,1.0243,1.0247,7598300018.0
2008-01-22 20:05:00,1.0247,1.02535,1.02415,1.02455,5428900002.0
2008-01-22 20:10:00,1.02455,1.02475,1.0238,1.02425,3345800000.0
2008-01-22 20:15:00,1.02425,1.0249,1.02405,1.02465,3552100000.0
2008-01-22 20:20:00,1.02465,1.02465,1.0223,1.0225,5959500000.0
2008-01-22 20:25:00,1.0241,1.0242,1.02295,1.0231,7247699999.0
2008-01-22 20:30:00,1.0231,1.02335,1.0227,1.02285,7200548904.0
2008-01-22 20:35:00,1.02285,1.0229,1.02225,1.0224,6238299991.0
2008-01-22 20:40:00,1.0224,1.02245,1.02155,1.0216,5907299989.0
2008-01-22 20:45:00,1.02155,1.0216,1.02055,1.0214,5165110000.0
2008-01-22 20:50:00,1.02135,1.0216,1.0208,1.0214,6084299997.0
2008-01-22 20:55:00,1.0214,1.0227,1.0211,1.02235,8005699991.0
2008-01-22 21:00:00,1.0224,1.0229,1.02215,1.0228,6585200006.0
2008-01-22 21:05:00,1.0228,1.0275,1.0224,1.02245,5558700000.0
2008-01-22 21:10:00,1.02245,1.02265,1.0217,1.0226,5430600000.0
2008-01-22 21:15:00,1.0226,1.0228,1.0224,1.0226,5698000000.0
2008-01-22 21:20:00,1.0226,1.029,1.02235,1.029,7666099975.0
2008-01-22 21:25:00,1.02255,1.0295,1.02235,1.02265,2828999974.0
2008-01-22 21:30:00,1.02265,1.0232,1.0226,1.023,4635800000.0
2008-01-22 21:35:00,1.023,1.0246,1.02285,1.0239,4008800000.0
2008-01-22 21:40:00,1.0239,1.02495,1.02325,1.02435,2695160001.0
2008-01-22 21:45:00,1.02435,1.0255,1.0243,1.0249,4070600007.0
2008-01-22 21:50:00,1.0249,1.0256,1.02465,1.02555,5845999999.0
2008-01-22 21:55:00,1.02555,1.02645,1.02545,1.02645,2383200000.0
2008-01-22 22:00:00,1.02645,1.02715,1.02615,1.0271,5077200000.0
2008-01-22 22:05:00,1.0271,1.02785,1.02675,1.02735,5431500005.0
2008-01-22 22:10:00,1.0274,1.02825,1.0273,1.02805,3544700000.0
2008-01-22 22:15:00,1.02805,1.0292,1.02805,1.0285,2462500000.0
2008-01-22 22:20:00,1.02855,1.029,1.02825,1.0288,2476500000.0
2008-01-22 22:25:00,1.0288,1.0307,1.0288,1.03065,4541400000.0
2008-01-22 22:30:00,1.03065,1.03075,1.0275,1.02795,4857199999.0
2008-01-22 22:35:00,1.028,1.0284,1.0266,1.0271,4078700000.0
2008-01-22 22:40:00,1.0271,1.0278,1.0271,1.0276,4473799996.0
2008-01-22 22:45:00,1.02755,1.02765,1.02745,1.02745,6406000000.0
2008-01-22 22:50:00,1.02745,1.0279,1.0274,1.0276,7809400005.0
2008-01-22 22:55:00,1.0276,1.0279,1.02735,1.02745,6175199994.0
2008-01-22 23:00:00,1.02765,1.02855,1.02765,1.0281,6301430013.0
2008-01-22 23:05:00,1.02805,1.0289,1.02805,1.0287,3445499957.0
2008-01-22 23:10:00,1.0289,1.0289,1.02805,1.0286,4509199999.0
2008-01-22 23:15:00,1.0283,1.0286,1.0276,1.0279,6430700000.0
2008-01-22 23:20:00,1.02785,1.02805,1.02735,1.0276,6996499990.0
2008-01-22 23:25:00,1.02755,1.02785,1.02725,1.0278,7017300000.0
2008-01-22 23:30:00,1.0278,1.02855,1.0277,1.0285,6403999992.0
2008-01-22 23:35:00,1.0285,1.0291,1.0285,1.0289,6231900000.0
2008-01-22 23:40:00,1.0289,1.029,1.0282,1.0284,5477200000.0
2008-01-22 23:45:00,1.0284,1.029,1.0284,1.029,5386900000.0
2008-01-22 23:50:00,1.029,1.0292,1.02865,1.02915,6106400000.0
2008-01-22 23:55:00,1.02915,1.02945,1.02875,1.0293,6220500000.0
2008-01-23 00:00:00,1.0293,1.0293,1.02875,1.0291,4321500000.0
2008-01-23 00:05:00,1.029,1.0292,1.0272,1.02855,7882199986.0
2008-01-23 00:10:00,1.02896,1.02896,1.02848,1.0287,3905199995.0
2008-01-23 00:15:00,1.0287,1.0287,1.0272,1.0275,6944400074.0
2008-01-23 00:20:00,1.0274,1.0275,1.0268,1.027,5581899996.0
2008-01-23 00:25:00,1.027,1.0272,1.02675,1.0269,3016600000.0
2008-01-23 00:30:00,1.0269,1.027,1.0262,1.0266,2971600001.0
2008-01-23 00:35:00,1.0266,1.027,1.02635,1.0267,6903700000.0
2008-01-23 00:40:00,1.0267,1.028,1.0265,1.0268,3672500000.0
2008-01-23 00:45:00,1.0268,1.027,1.02645,1.0268,6193099994.0
2008-01-23 00:50:00,1.0268,1.0277,1.02665,1.0271,5059000000.0
2008-01-23 00:55:00,1.0271,1.0277,1.0267,1.02735,4139100000.0
2008-01-23 01:00:00,1.0274,1.0274,1.02675,1.02705,4559200000.0
2008-01-23 01:05:00,1.02705,1.0273,1.0267,1.0267,2781200000.0
2008-01-23 01:10:00,1.0267,1.027,1.0267,1.027,4231400000.0
2008-01-23 01:15:00,1.027,1.0272,1.02675,1.02675,3644499999.0
2008-01-23 01:20:00,1.02675,1.0271,1.02675,1.027,5207700000.0
2008-01-23 01:25:00,1.027,1.02705,1.0261,1.02705,5169600002.0
2008-01-23 01:30:00,1.02705,1.0271,1.0269,1.0271,2876300000.0
2008-01-23 01:35:00,1.0271,1.0274,1.02705,1.0274,3226670000.0
2008-01-23 01:40:00,1.0274,1.0282,1.0272,1.0279,6397980000.0
2008-01-23 01:45:00,1.0279,1.02805,1.02765,1.02805,2886400000.0
2008-01-23 01:50:00,1.028,1.02905,1.0263,1.0263,6130800001.0
2008-01-23 01:55:00,1.0286,1.029,1.02725,1.0274,5542400023.0
2008-01-23 02:00:00,1.0274,1.0276,1.02715,1.0274,2224000000.0
2008-01-23 02:05:00,1.0272,1.0275,1.0269,1.027,6876899958.0
2008-01-23 02:10:00,1.027,1.0272,1.02675,1.0272,4844700000.0
2008-01-23 02:15:00,1.0272,1.0272,1.02605,1.0265,5298200000.0
2008-01-23 02:20:00,1.0265,1.0268,1.026,1.0261,3960900028.0
2008-01-23 02:25:00,1.0261,1.0266,1.026,1.0266,2722300000.0
2008-01-23 02:30:00,1.0266,1.0267,1.0256,1.02625,3445199998.0
2008-01-23 02:35:00,1.02625,1.02635,1.02605,1.0262,4707900022.0
2008-01-23 02:40:00,1.0262,1.028,1.0258,1.0276,6197900001.0
2008-01-23 02:45:00,1.026,1.02625,1.0258,1.0262,5601600001.0
2008-01-23 02:50:00,1.0262,1.0263,1.0259,1.0262,7759500021.0
2008-01-23 02:55:00,1.0262,1.0266,1.0261,1.0265,4219300000.0
2008-01-23 03:00:00,1.0265,1.0267,1.02645,1.0265,8093800000.0
2008-01-23 03:05:00,1.0265,1.0277,1.02615,1.02635,5399400000.0
2008-01-23 03:10:00,1.02635,1.0276,1.02635,1.027,7362099993.0
2008-01-23 03:15:00,1.027,1.027,1.0261,1.0263,7559800000.0
2008-01-23 03:20:00,1.0265,1.0273,1.02621,1.0268,5055399999.0
2008-01-23 03:25:00,1.0269,1.0271,1.0261,1.02685,4733399874.0
2008-01-23 03:30:00,1.0269,1.0269,1.02665,1.0268,2249900000.0
2008-01-23 03:35:00,1.0268,1.0275,1.0267,1.027,4365099954.0
2008-01-23 03:40:00,1.02678,1.028,1.02673,1.02795,5414300027.0
2008-01-23 03:45:00,1.0275,1.0275,1.0265,1.0265,4395500000.0
2008-01-23 03:50:00,1.027,1.0274,1.0268,1.0273,5033700002.0
2008-01-23 03:55:00,1.02725,1.02725,1.02695,1.02725,1877300025.0
2008-01-23 04:00:00,1.02715,1.0279,1.02715,1.0276,2693000000.0
2008-01-23 04:05:00,1.0277,1.0277,1.0274,1.0277,5492300000.0
2008-01-23 04:10:00,1.0277,1.0277,1.0265,1.0266,6884500030.0
2008-01-23 04:15:00,1.0266,1.0269,1.02605,1.02645,5667799971.0
2008-01-23 04:20:00,1.02645,1.0266,1.02605,1.02625,6420600013.0
2008-01-23 04:25:00,1.0263,1.0263,1.02615,1.02625,4817300034.0
2008-01-23 04:30:00,1.02625,1.0263,1.02605,1.0262,3301700000.0
2008-01-23 04:35:00,1.0262,1.0263,1.02595,1.0262,4686900000.0
2008-01-23 04:40:00,1.0262,1.0263,1.026,1.02625,3658800000.0
2008-01-23 04:45:00,1.0262,1.02675,1.0261,1.02665,3262300002.0
2008-01-23 04:50:00,1.02665,1.0275,1.0265,1.0275,4345499998.0
2008-01-23 04:55:00,1.0275,1.02755,1.02735,1.0275,2967700000.0
2008-01-23 05:00:00,1.0275,1.0295,1.0274,1.0274,4603500021.0
2008-01-23 05:05:00,1.0274,1.0276,1.0273,1.02755,7104099995.0
2008-01-23 05:10:00,1.0291,1.0293,1.0275,1.0277,4246500000.0
2008-01-23 05:15:00,1.0277,1.02865,1.02765,1.0286,5397900000.0
2008-01-23 05:20:00,1.0286,1.0287,1.02835,1.0286,4979700000.0
2008-01-23 05:25:00,1.0287,1.02925,1.0287,1.02925,3112299989.0
2008-01-23 05:30:00,1.02925,1.0294,1.02875,1.0291,4062300000.0
2008-01-23 05:35:00,1.0291,1.0291,1.02865,1.0288,4337499987.0
2008-01-23 05:40:00,1.0288,1.02905,1.0286,1.02895,4283999998.0
2008-01-23 05:45:00,1.0291,1.02985,1.0287,1.0295,4612800000.0
2008-01-23 05:50:00,1.0295,1.0297,1.0293,1.0294,5058300009.0
2008-01-23 05:55:00,1.0294,1.0295,1.0292,1.02925,3515100000.0
2008-01-23 06:00:00,1.02925,1.0298,1.0292,1.02945,4934700000.0
2008-01-23 06:05:00,1.02945,1.02965,1.0292,1.02935,4998400000.0
2008-01-23 06:10:00,1.02935,1.0294,1.028,1.028,6127100001.0
2008-01-23 06:15:00,1.0281,1.0286,1.028,1.0285,4883999999.0
2008-01-23 06:20:00,1.02845,1.02855,1.02825,1.02825,4420700000.0
2008-01-23 06:25:00,1.02825,1.0286,1.0282,1.0286,5950200000.0
2008-01-23 06:30:00,1.0286,1.0293,1.0281,1.0293,7420200000.0
2008-01-23 06:35:00,1.0284,1.0294,1.0281,1.0288,4058800000.0
2008-01-23 06:40:00,1.029,1.0292,1.0285,1.02855,2949100000.0
2008-01-23 06:45:00,1.02855,1.0288,1.02845,1.0286,5360200000.0
2008-01-23 06:50:00,1.0286,1.0286,1.0285,1.0286,5993900000.0
2008-01-23 06:55:00,1.0286,1.029,1.0285,1.0289,3559000000.0
2008-01-23 07:00:00,1.0289,1.0289,1.0285,1.0287,5934200000.0
2008-01-23 07:05:00,1.0286,1.0288,1.02762,1.0277,6933099926.0
2008-01-23 07:10:00,1.0287,1.0287,1.0279,1.028,3383800000.0
2008-01-23 07:15:00,1.028,1.0281,1.0277,1.028,4390400000.0
2008-01-23 07:20:00,1.028,1.02815,1.02785,1.02805,3985600000.0
2008-01-23 07:25:00,1.02805,1.0293,1.02795,1.028,2175500000.0
2008-01-23 07:30:00,1.0293,1.0293,1.028,1.0282,6556200002.0
2008-01-23 07:35:00,1.0282,1.0296,1.028,1.02885,5169100000.0
2008-01-23 07:40:00,1.02885,1.0289,1.0285,1.0285,2611000000.0
2008-01-23 07:45:00,1.0287,1.0294,1.02865,1.02905,3474200000.0
2008-01-23 07:50:00,1.02905,1.0291,1.0289,1.0289,4054000000.0
2008-01-23 07:55:00,1.0289,1.0291,1.0289,1.0289,3585200000.0
2008-01-23 08:00:00,1.0289,1.02895,1.02805,1.0288,5894099999.0
2008-01-23 08:05:00,1.0288,1.0288,1.0285,1.0286,2239500000.0
2008-01-23 08:10:00,1.0286,1.02975,1.0285,1.02925,3021899999.0
2008-01-23 08:15:00,1.02925,1.0293,1.0291,1.0292,3105700000.0
2008-01-23 08:20:00,1.0292,1.0295,1.0291,1.0293,3491599998.0
2008-01-23 08:25:00,1.0293,1.0294,1.02905,1.0292,4453100000.0
2008-01-23 08:30:00,1.0292,1.0295,1.0291,1.0292,4360199988.0
2008-01-23 08:35:00,1.0292,1.0299,1.02915,1.02965,5746500000.0
2008-01-23 08:40:00,1.02965,1.0297,1.0294,1.0295,2747300000.0
2008-01-23 08:45:00,1.0295,1.0295,1.0292,1.0293,6836100002.0
2008-01-23 08:50:00,1.0295,1.0295,1.02895,1.02915,7492400002.0
2008-01-23 08:55:00,1.02915,1.02915,1.02895,1.02915,6258800013.0
2008-01-23 09:00:00,1.02915,1.0296,1.0291,1.02955,3319200000.0
2008-01-23 09:05:00,1.02955,1.0296,1.02905,1.02915,4278999999.0
2008-01-23 09:10:00,1.02915,1.0293,1.02875,1.02895,1714300000.0
2008-01-23 09:15:00,1.02895,1.02925,1.02845,1.02925,527807000.0
2008-01-23 09:20:00,1.02945,1.02945,1.0287,1.02895,2671500000.0
2008-01-23 09:25:00,1.02895,1.02905,1.02855,1.0286,2576600021.0
2008-01-23 09:30:00,1.0286,1.0292,1.0286,1.02905,4953100000.0
2008-01-23 09:35:00,1.0292,1.0292,1.02825,1.02845,3112300000.0
2008-01-23 09:40:00,1.02835,1.02855,1.02815,1.02825,4118800001.0
2008-01-23 09:45:00,1.02835,1.02865,1.02815,1.02845,2751399994.0
2008-01-23 09:50:00,1.02845,1.0292,1.0283,1.02865,2471700000.0
2008-01-23 09:55:00,1.02865,1.02865,1.0269,1.02715,3944299999.0
2008-01-23 10:00:00,1.02715,1.0275,1.02655,1.0274,4314646661.0
2008-01-23 10:05:00,1.0274,1.02745,1.02705,1.0274,5622099996.0
2008-01-23 10:10:00,1.0274,1.028,1.02715,1.02795,3292799977.0
2008-01-23 10:15:00,1.02795,1.02795,1.02725,1.02745,1266100000.0
2008-01-23 10:20:00,1.0275,1.02785,1.02645,1.02665,1810299990.0
2008-01-23 10:25:00,1.02665,1.02665,1.0262,1.02655,1955899999.0
2008-01-23 10:30:00,1.0266,1.02725,1.02615,1.0263,1235100000.0
2008-01-23 10:35:00,1.0263,1.0263,1.0256,1.02585,1311899998.0
2008-01-23 10:40:00,1.02585,1.0263,1.0257,1.02585,2994999970.0
2008-01-23 10:45:00,1.02585,1.02665,1.0257,1.02625,4229299961.0
2008-01-23 10:50:00,1.02625,1.02655,1.026,1.02605,2402450003.0
2008-01-23 10:55:00,1.02605,1.02605,1.02555,1.026,3325846954.0
2008-01-23 11:00:00,1.026,1.0264,1.02585,1.02595,1653700000.0
2008-01-23 11:05:00,1.026,1.02675,1.0259,1.02655,3696400000.0
2008-01-23 11:10:00,1.02655,1.02675,1.02615,1.0263,3122799995.0
2008-01-23 11:15:00,1.0263,1.02685,1.02595,1.0262,2837200000.0
2008-01-23 11:20:00,1.0262,1.02625,1.02575,1.02595,2154599994.0
2008-01-23 11:25:00,1.02595,1.0266,1.02585,1.02635,2315799993.0
2008-01-23 11:30:00,1.02635,1.0269,1.02625,1.02645,6361999955.0
2008-01-23 11:35:00,1.0264,1.02735,1.02635,1.0265,1773500009.0
2008-01-23 11:40:00,1.0265,1.02695,1.02625,1.02655,2323300031.0
2008-01-23 11:45:00,1.02655,1.0275,1.02645,1.02725,2839500000.0
2008-01-23 11:50:00,1.02725,1.0275,1.02685,1.0275,1588000000.0
2008-01-23 11:55:00,1.027,1.0273,1.026,1.02605,3006699981.0
2008-01-23 12:00:00,1.026,1.0262,1.026,1.0261,3058900000.0
2008-01-23 12:05:00,1.0282,1.0282,1.02595,1.0261,3885399984.0
2008-01-23 12:10:00,1.0261,1.0264,1.0261,1.02635,2899800000.0
2008-01-23 12:15:00,1.0264,1.02645,1.02575,1.0258,1915699988.0
2008-01-23 12:20:00,1.0258,1.0263,1.02555,1.0263,4059000000.0
2008-01-23 12:25:00,1.0263,1.02655,1.0259,1.02645,5160799983.0
2008-01-23 12:30:00,1.02645,1.0287,1.02615,1.02765,5904600032.0
2008-01-23 12:35:00,1.02765,1.02765,1.02645,1.0269,4557699960.0
2008-01-23 12:40:00,1.0269,1.0275,1.0266,1.02725,5363100071.0
2008-01-23 12:45:00,1.02725,1.02725,1.0263,1.02685,5713200008.0
2008-01-23 12:50:00,1.0276,1.0277,1.0265,1.0265,9478100112.0
2008-01-23 12:55:00,1.02735,1.0286,1.0258,1.0282,7158500001.0
2008-01-23 13:00:00,1.02825,1.02905,1.0279,1.02805,4735000027.0
2008-01-23 13:05:00,1.02805,1.02835,1.02795,1.0281,4683899989.0
2008-01-23 13:10:00,1.0281,1.02855,1.02805,1.02805,7053800025.0
2008-01-23 13:15:00,1.02805,1.02905,1.02805,1.02865,3388250001.0
2008-01-23 13:20:00,1.02865,1.02985,1.02865,1.02945,3206699924.0
2008-01-23 13:25:00,1.02945,1.02955,1.0263,1.02925,2203899982.0
2008-01-23 13:30:00,1.0292,1.02935,1.0286,1.0286,2161500000.0
2008-01-23 13:35:00,1.0286,1.0287,1.0275,1.0284,3923400002.0
2008-01-23 13:40:00,1.0284,1.0284,1.02725,1.0276,3381900000.0
2008-01-23 13:45:00,1.0276,1.02805,1.02735,1.02765,4282200000.0
2008-01-23 13:50:00,1.02765,1.0277,1.02645,1.0265,3087700014.0
2008-01-23 13:55:00,1.0265,1.0265,1.02565,1.02645,3738148935.0
2008-01-23 14:00:00,1.02645,1.0267,1.02615,1.0262,1599400000.0
2008-01-23 14:05:00,1.0262,1.02655,1.0261,1.02635,3073900000.0
2008-01-23 14:10:00,1.02635,1.0278,1.0263,1.02655,953900000.0
2008-01-23 14:15:00,1.0265,1.02685,1.02645,1.0266,1645700015.0
2008-01-23 14:20:00,1.0266,1.02675,1.026,1.0263,3662099998.0
2008-01-23 14:25:00,1.02625,1.0265,1.0262,1.0265,1555100000.0
2008-01-23 14:30:00,1.0265,1.0266,1.0264,1.0265,1940400005.0
2008-01-23 14:35:00,1.02645,1.0265,1.02625,1.02625,6266610835.0
2008-01-23 14:40:00,1.02625,1.0265,1.02625,1.02645,4935499950.0
2008-01-23 14:45:00,1.02645,1.02765,1.02625,1.0268,2202599997.0
2008-01-23 14:50:00,1.02685,1.02745,1.02645,1.0267,1063700000.0
2008-01-23 14:55:00,1.0267,1.02685,1.02595,1.0267,2259500000.0
2008-01-23 15:00:00,1.0267,1.0273,1.02655,1.02685,2755700026.0
2008-01-23 15:05:00,1.02685,1.02765,1.02645,1.02735,1724500005.0
2008-01-23 15:10:00,1.02735,1.02855,1.02735,1.02825,2950399986.0
2008-01-23 15:15:00,1.02825,1.02915,1.02825,1.02835,4341900006.0
2008-01-23 15:20:00,1.0284,1.02985,1.0284,1.0293,5909050024.0
2008-01-23 15:25:00,1.0293,1.0298,1.02885,1.02915,1863300000.0
2008-01-23 15:30:00,1.02905,1.03065,1.02905,1.03025,1266300000.0
2008-01-23 15:35:00,1.03025,1.03135,1.02915,1.02915,1799300001.0
2008-01-23 15:40:00,1.02915,1.0297,1.0276,1.02805,976499996.0
2008-01-23 15:45:00,1.02815,1.02835,1.0275,1.02785,954900000.0
2008-01-23 15:50:00,1.0278,1.02855,1.02715,1.02855,2794699996.0
2008-01-23 15:55:00,1.02855,1.029,1.02765,1.02785,772799998.0
2008-01-23 16:00:00,1.02785,1.0283,1.0272,1.02805,2890700020.0
2008-01-23 16:05:00,1.02815,1.02845,1.0265,1.0269,1194300000.0
2008-01-23 16:10:00,1.0269,1.02745,1.0267,1.0273,1692100000.0
2008-01-23 16:15:00,1.02735,1.02775,1.0233,1.02705,6842000000.0
2008-01-23 16:20:00,1.027,1.02765,1.0238,1.02745,8585399993.0
2008-01-23 16:25:00,1.02745,1.0281,1.0242,1.025,7953100017.0
2008-01-23 16:30:00,1.02755,1.02855,1.02615,1.02625,5807800025.0
2008-01-23 16:35:00,1.02625,1.0265,1.02545,1.02635,2278600000.0
2008-01-23 16:40:00,1.02635,1.02635,1.0246,1.0246,4156199985.0
2008-01-23 16:45:00,1.0246,1.02465,1.0232,1.0235,1463700004.0
2008-01-23 16:50:00,1.0236,1.0237,1.02295,1.02315,2335300003.0
2008-01-23 16:55:00,1.02345,1.02385,1.0221,1.02285,3737300001.0
2008-01-23 17:00:00,1.0231,1.024,1.02255,1.02385,1715599995.0
2008-01-23 17:05:00,1.02385,1.02435,1.02325,1.0241,1278700005.0
2008-01-23 17:10:00,1.0241,1.0243,1.0236,1.02405,1649300000.0
2008-01-23 17:15:00,1.02405,1.02415,1.02295,1.02365,2936799996.0
2008-01-23 17:20:00,1.02365,1.02465,1.02325,1.02435,1939300009.0
2008-01-23 17:25:00,1.02445,1.02505,1.0242,1.025,1721499995.0
2008-01-23 17:30:00,1.025,1.026,1.02475,1.02585,3459899990.0
2008-01-23 17:35:00,1.02585,1.02595,1.0248,1.0252,4898600007.0
2008-01-23 17:40:00,1.0252,1.0254,1.02475,1.0252,4180899995.0
2008-01-23 17:45:00,1.0252,1.0254,1.0247,1.0253,4064499995.0
2008-01-23 17:50:00,1.0253,1.0271,1.0253,1.0267,3980999994.0
2008-01-23 17:55:00,1.0267,1.0278,1.0266,1.02765,2745000000.0
2008-01-23 18:00:00,1.0277,1.0285,1.0276,1.0281,3868099998.0
2008-01-23 18:05:00,1.0281,1.0285,1.0277,1.0285,3877900000.0
2008-01-23 18:10:00,1.0285,1.0285,1.028,1.0285,3462500009.0
2008-01-23 18:15:00,1.0285,1.02945,1.0283,1.0288,5890699998.0
2008-01-23 18:20:00,1.0288,1.0293,1.0279,1.02795,4153500002.0
2008-01-23 18:25:00,1.02795,1.0288,1.0275,1.0284,4397991811.0
2008-01-23 18:30:00,1.0285,1.031,1.0284,1.0306,4654250001.0
2008-01-23 18:35:00,1.0306,1.0306,1.0294,1.0296,4804050006.0
2008-01-23 18:40:00,1.0296,1.0296,1.0287,1.02915,3885399996.0
2008-01-23 18:45:00,1.0292,1.0306,1.02915,1.0296,3470013985.0
2008-01-23 18:50:00,1.0296,1.0298,1.0279,1.0285,4507199995.0
2008-01-23 18:55:00,1.0285,1.02865,1.0276,1.0283,4507050009.0
2008-01-23 19:00:00,1.0283,1.0289,1.0282,1.0283,3766749993.0
2008-01-23 19:05:00,1.02845,1.0295,1.02845,1.0294,3126599999.0
2008-01-23 19:10:00,1.0295,1.0297,1.02915,1.0292,2058099993.0
2008-01-23 19:15:00,1.0292,1.0295,1.0284,1.0287,3623100002.0
2008-01-23 19:20:00,1.0287,1.02925,1.0286,1.0291,2820400013.0
2008-01-23 19:25:00,1.0291,1.0296,1.0289,1.02925,2734300001.0
2008-01-23 19:30:00,1.02925,1.0302,1.02925,1.02975,1955700008.0
2008-01-23 19:35:00,1.02975,1.0305,1.0296,1.0301,2189899996.0
2008-01-23 19:40:00,1.0301,1.03045,1.02965,1.0301,2717700012.0
2008-01-23 19:45:00,1.0301,1.0317,1.0301,1.0308,3647149996.0
2008-01-23 19:50:00,1.0308,1.0308,1.0301,1.0304,2815917412.0
2008-01-23 19:55:00,1.0304,1.0306,1.0301,1.0306,1966400001.0
2008-01-23 20:00:00,1.0306,1.0308,1.03005,1.0304,3456800005.0
2008-01-23 20:05:00,1.0304,1.0307,1.02995,1.0303,2889600004.0
2008-01-23 20:10:00,1.0303,1.0309,1.0303,1.0304,2775199986.0
2008-01-23 20:15:00,1.0304,1.0306,1.0303,1.0305,5113099979.0
2008-01-23 20:20:00,1.0305,1.03055,1.02975,1.02995,2703800009.0
2008-01-23 20:25:00,1.03,1.0304,1.02985,1.03005,2932399999.0
2008-01-23 20:30:00,1.03005,1.0302,1.03,1.0301,2272400000.0
2008-01-23 20:35:00,1.03005,1.0301,1.0292,1.0293,2722199999.0
2008-01-23 20:40:00,1.0293,1.0295,1.0291,1.0291,2794700000.0
2008-01-23 20:45:00,1.0291,1.0291,1.02805,1.0281,3067100003.0
2008-01-23 20:50:00,1.0281,1.0284,1.02775,1.0282,1835540000.0
2008-01-23 20:55:00,1.0283,1.0288,1.0282,1.0285,2007800000.0
2008-01-23 21:00:00,1.0285,1.0299,1.02845,1.0298,5231099994.0
2008-01-23 21:05:00,1.0298,1.0299,1.0294,1.0297,2991199996.0
2008-01-23 21:10:00,1.0297,1.02985,1.0294,1.02965,2929400014.0
2008-01-23 21:15:00,1.02965,1.02975,1.02955,1.02955,3360400015.0
2008-01-23 21:20:00,1.02975,1.02975,1.02865,1.02895,5207300002.0
2008-01-23 21:25:00,1.02895,1.02895,1.0278,1.02805,4714500012.0
2008-01-23 21:30:00,1.02805,1.0299,1.02805,1.0292,3769599998.0
2008-01-23 21:35:00,1.0292,1.0295,1.02895,1.02905,2575800003.0
2008-01-23 21:40:00,1.02895,1.03015,1.02875,1.0299,2247500003.0
2008-01-23 21:45:00,1.0299,1.0309,1.02965,1.03055,2671200004.0
2008-01-23 21:50:00,1.03055,1.03055,1.0296,1.03005,2463799999.0
2008-01-23 21:55:00,1.03,1.03025,1.02925,1.0295,2424300000.0
2008-01-23 22:00:00,1.0295,1.03005,1.0281,1.02825,3169699999.0
2008-01-23 22:05:00,1.02825,1.02845,1.0279,1.0279,3173899999.0
2008-01-23 22:10:00,1.0279,1.02835,1.0273,1.0273,2370500000.0
2008-01-23 22:15:00,1.0273,1.02825,1.0272,1.0279,1425100000.0
2008-01-23 22:20:00,1.02795,1.02815,1.02695,1.02705,1708350005.0
2008-01-23 22:25:00,1.02705,1.02705,1.0255,1.0258,2582000003.0
2008-01-23 22:30:00,1.02585,1.02675,1.02555,1.0258,2525900000.0
2008-01-23 22:35:00,1.0258,1.0262,1.02445,1.02475,2284400000.0
2008-01-23 22:40:00,1.02465,1.0256,1.0244,1.025,2590300007.0
2008-01-23 22:45:00,1.025,1.0254,1.0243,1.0244,2600199982.0
2008-01-23 22:50:00,1.0244,1.0245,1.0232,1.0235,3196299989.0
2008-01-23 22:55:00,1.0235,1.0242,1.02315,1.02325,2412200001.0
2008-01-23 23:00:00,1.02335,1.0234,1.023,1.02315,1853500000.0
2008-01-23 23:05:00,1.02315,1.0234,1.0226,1.02275,1422300000.0
2008-01-23 23:10:00,1.02275,1.02275,1.02215,1.0224,1241230000.0
2008-01-23 23:15:00,1.0224,1.02285,1.02225,1.0224,1604900004.0
2008-01-23 23:20:00,1.02235,1.0225,1.02215,1.0223,1603299999.0
2008-01-23 23:25:00,1.0223,1.0226,1.02225,1.02255,1394499999.0
2008-01-23 23:30:00,1.0226,1.0227,1.0223,1.02255,1170500000.0
2008-01-23 23:35:00,1.02255,1.0233,1.02245,1.0231,1806399997.0
2008-01-23 23:40:00,1.0231,1.0233,1.02255,1.02295,970700000.0
2008-01-23 23:45:00,1.02295,1.0235,1.02295,1.0232,827600000.0
2008-01-23 23:50:00,1.0232,1.0239,1.02295,1.02345,1834300000.0
2008-01-23 23:55:00,1.02345,1.024,1.02345,1.02385,1274300000.0
2008-01-24 00:00:00,1.024,1.024,1.0233,1.024,1183700000.0
2008-01-24 00:05:00,1.024,1.0245,1.02385,1.0239,1743800000.0
2008-01-24 00:10:00,1.0239,1.0239,1.02305,1.0232,650100000.0
2008-01-24 00:15:00,1.02315,1.0233,1.02255,1.02255,583300000.0
2008-01-24 00:20:00,1.0224,1.0231,1.02225,1.02295,1509700004.0
2008-01-24 00:25:00,1.02295,1.0233,1.02275,1.0231,599300000.0
2008-01-24 00:30:00,1.0231,1.02335,1.0229,1.0232,547500000.0
2008-01-24 00:35:00,1.0232,1.0236,1.0227,1.0227,752000000.0
2008-01-24 00:40:00,1.0232,1.0232,1.0227,1.0231,683000000.0
2008-01-24 00:45:00,1.0231,1.0236,1.02285,1.023,945100000.0
2008-01-24 00:50:00,1.023,1.0234,1.02285,1.0234,845400000.0
2008-01-24 00:55:00,1.0234,1.024,1.0232,1.0237,337000000.0
2008-01-24 01:00:00,1.0236,1.0244,1.0236,1.0241,479000000.0
2008-01-24 01:05:00,1.0241,1.0247,1.024,1.0243,1188900000.0
2008-01-24 01:10:00,1.0243,1.0243,1.0234,1.0236,780300000.0
2008-01-24 01:15:00,1.0236,1.02365,1.0234,1.02345,679000000.0
2008-01-24 01:20:00,1.02345,1.0236,1.0233,1.0234,1115400000.0
2008-01-24 01:25:00,1.0234,1.02425,1.02305,1.0234,748100000.0
2008-01-24 01:30:00,1.0234,1.0236,1.02305,1.0235,399300000.0
2008-01-24 01:35:00,1.0235,1.0236,1.02275,1.0228,1328900000.0
2008-01-24 01:40:00,1.0228,1.0232,1.02255,1.023,1143500000.0
2008-01-24 01:45:00,1.023,1.02335,1.02275,1.0233,1159500000.0
2008-01-24 01:50:00,1.0233,1.0235,1.02295,1.0234,1028199999.0
2008-01-24 01:55:00,1.0234,1.02355,1.02285,1.0234,780550000.0
2008-01-24 02:00:00,1.0233,1.0239,1.02315,1.0236,1258399999.0
2008-01-24 02:05:00,1.0236,1.0238,1.0235,1.0237,1035099996.0
2008-01-24 02:10:00,1.0237,1.02375,1.0235,1.02365,654500004.0
2008-01-24 02:15:00,1.02365,1.0238,1.0236,1.0238,618100000.0
2008-01-24 02:20:00,1.0238,1.0242,1.02345,1.0236,1408499995.0
2008-01-24 02:25:00,1.02355,1.0236,1.0234,1.0234,1203199991.0
2008-01-24 02:30:00,1.0235,1.0236,1.0235,1.0236,963600003.0
2008-01-24 02:35:00,1.0236,1.02375,1.0235,1.0235,878500000.0
2008-01-24 02:40:00,1.0236,1.0242,1.0236,1.0241,1343000000.0
2008-01-24 02:45:00,1.0241,1.0242,1.0236,1.02365,910800000.0
2008-01-24 02:50:00,1.02385,1.024,1.02345,1.0235,1886199993.0
2008-01-24 02:55:00,1.0238,1.0238,1.02296,1.02365,2249300000.0
2008-01-24 03:00:00,1.02365,1.024,1.0235,1.024,947200000.0
2008-01-24 03:05:00,1.024,1.0241,1.02375,1.02375,1269100000.0
2008-01-24 03:10:00,1.02375,1.0241,1.0236,1.0241,1217400000.0
2008-01-24 03:15:00,1.0239,1.024,1.0238,1.0239,1190000002.0
2008-01-24 03:20:00,1.0239,1.024,1.02365,1.024,502700000.0
2008-01-24 03:25:00,1.024,1.02435,1.02365,1.02405,664700000.0
2008-01-24 03:30:00,1.02405,1.02415,1.0236,1.0237,509000000.0
2008-01-24 03:35:00,1.0237,1.02505,1.0236,1.0249,578400000.0
2008-01-24 03:40:00,1.0249,1.02505,1.0245,1.02485,525800000.0
2008-01-24 03:45:00,1.02475,1.02495,1.02455,1.02455,813100000.0
2008-01-24 03:50:00,1.0246,1.02465,1.02415,1.02435,1787000000.0
2008-01-24 03:55:00,1.0245,1.02465,1.02425,1.02465,267800000.0
2008-01-24 04:00:00,1.02465,1.02465,1.02415,1.02455,821200002.0
2008-01-24 04:05:00,1.02455,1.02455,1.0243,1.02445,469899999.0
2008-01-24 04:10:00,1.02445,1.02465,1.02435,1.02435,438500001.0
2008-01-24 04:15:00,1.02445,1.02445,1.0242,1.02445,542000000.0
2008-01-24 04:20:00,1.02445,1.02455,1.02445,1.02455,260800000.0
2008-01-24 04:25:00,1.02455,1.02475,1.02411,1.02453,1640200000.0
2008-01-24 04:30:00,1.02465,1.02485,1.02445,1.02485,837199997.0
2008-01-24 04:35:00,1.02485,1.02525,1.0248,1.02485,612000000.0
2008-01-24 04:40:00,1.02485,1.02535,1.02375,1.02375,1776000000.0
2008-01-24 04:45:00,1.02375,1.02415,1.0237,1.0237,1522099997.0
2008-01-24 04:50:00,1.0239,1.02415,1.0237,1.02405,758300000.0
2008-01-24 04:55:00,1.02395,1.02445,1.0239,1.0241,941400000.0
2008-01-24 05:00:00,1.0241,1.02415,1.0239,1.02405,643200000.0
2008-01-24 05:05:00,1.02405,1.0241,1.02385,1.02395,561700000.0
2008-01-24 05:10:00,1.02395,1.02405,1.0235,1.02375,369300000.0
2008-01-24 05:15:00,1.02375,1.02485,1.0235,1.02445,1208949997.0
2008-01-24 05:20:00,1.02445,1.02445,1.02425,1.0244,386999999.0
2008-01-24 05:25:00,1.0244,1.0245,1.0244,1.02445,777700002.0
2008-01-24 05:30:00,1.02445,1.02455,1.0244,1.02445,165600000.0
2008-01-24 05:35:00,1.0242,1.0245,1.02414,1.02445,445300000.0
2008-01-24 05:40:00,1.0245,1.0245,1.02422,1.02435,863800000.0
2008-01-24 05:45:00,1.02445,1.0245,1.02395,1.0245,1171800006.0
2008-01-24 05:50:00,1.0245,1.02475,1.024,1.0242,379300001.0
2008-01-24 05:55:00,1.0242,1.0242,1.024,1.024,216900000.0
2008-01-24 06:00:00,1.024,1.0242,1.02395,1.02395,260200001.0
2008-01-24 06:05:00,1.02395,1.0242,1.02385,1.024,1393200000.0
2008-01-24 06:10:00,1.024,1.02425,1.02355,1.02375,590000000.0
2008-01-24 06:15:00,1.02375,1.0243,1.02355,1.02405,653800002.0
2008-01-24 06:20:00,1.02405,1.02407,1.02356,1.024,2067100000.0
2008-01-24 06:25:00,1.02367,1.02415,1.02364,1.02415,2657900023.0
2008-01-24 06:30:00,1.02415,1.02415,1.02345,1.02355,412600001.0
2008-01-24 06:35:00,1.02355,1.02365,1.02225,1.02255,1566700014.0
2008-01-24 06:40:00,1.02255,1.0228,1.0225,1.0227,1181900004.0
2008-01-24 06:45:00,1.0227,1.02335,1.0225,1.02305,1104900019.0
2008-01-24 06:50:00,1.02305,1.02385,1.0228,1.02355,1141800002.0
2008-01-24 06:55:00,1.0235,1.0237,1.02295,1.0236,287300000.0
2008-01-24 07:00:00,1.0236,1.024,1.0235,1.02375,710800004.0
2008-01-24 07:05:00,1.02375,1.024,1.02315,1.0235,825000001.0
2008-01-24 07:10:00,1.0235,1.0238,1.0233,1.02345,1638399999.0
2008-01-24 07:15:00,1.02335,1.0235,1.02295,1.0231,861700001.0
2008-01-24 07:20:00,1.0231,1.02355,1.023,1.02355,861100002.0
2008-01-24 07:25:00,1.02355,1.02355,1.0231,1.02335,524200006.0
2008-01-24 07:30:00,1.0234,1.02345,1.0232,1.02345,1789800000.0
2008-01-24 07:35:00,1.02345,1.02405,1.0229,1.02395,398700000.0
2008-01-24 07:40:00,1.02395,1.024,1.02295,1.02325,1150800005.0
2008-01-24 07:45:00,1.02325,1.0238,1.0224,1.0225,724500001.0
2008-01-24 07:50:00,1.02245,1.0225,1.0222,1.0222,538100000.0
2008-01-24 07:55:00,1.0222,1.02285,1.0222,1.0227,1532000007.0
2008-01-24 08:00:00,1.02265,1.02285,1.02255,1.02285,631400000.0
2008-01-24 08:05:00,1.02285,1.02285,1.02255,1.02255,392100000.0
2008-01-24 08:10:00,1.02255,1.023,1.02225,1.02265,1022799986.0
2008-01-24 08:15:00,1.02265,1.02295,1.02255,1.02275,481299993.0
2008-01-24 08:20:00,1.02285,1.02285,1.02245,1.02245,515000000.0
2008-01-24 08:25:00,1.02245,1.02335,1.0224,1.0229,1003500000.0
2008-01-24 08:30:00,1.0229,1.02325,1.0225,1.0226,318300000.0
2008-01-24 08:35:00,1.0225,1.02285,1.0225,1.02275,898299987.0
2008-01-24 08:40:00,1.02275,1.023,1.0226,1.0229,462900005.0
2008-01-24 08:45:00,1.0229,1.02305,1.02275,1.02285,862700005.0
2008-01-24 08:50:00,1.02285,1.02315,1.02285,1.0231,811299995.0
2008-01-24 08:55:00,1.0231,1.0231,1.0229,1.02305,710299983.0
2008-01-24 09:00:00,1.02305,1.0231,1.0224,1.0227,452600000.0
2008-01-24 09:05:00,1.0227,1.02415,1.0227,1.02395,1228799999.0
2008-01-24 09:10:00,1.02395,1.02415,1.02345,1.02415,1197699998.0
2008-01-24 09:15:00,1.02415,1.0255,1.02415,1.02525,2043699998.0
2008-01-24 09:20:00,1.02525,1.02535,1.024,1.0242,1947800001.0
2008-01-24 09:25:00,1.0242,1.02445,1.0236,1.02405,888000003.0
2008-01-24 09:30:00,1.02405,1.02445,1.02375,1.02395,2845000022.0
2008-01-24 09:35:00,1.02395,1.02425,1.02385,1.02405,2401499995.0
2008-01-24 09:40:00,1.02405,1.02435,1.02385,1.0241,759000002.0
2008-01-24 09:45:00,1.0241,1.0244,1.02395,1.02405,1219700013.0
2008-01-24 09:50:00,1.02405,1.02435,1.02285,1.02295,1308200004.0
2008-01-24 09:55:00,1.02295,1.02325,1.02215,1.02255,2395900007.0
2008-01-24 10:00:00,1.02255,1.02285,1.02095,1.02105,3399399990.0
2008-01-24 10:05:00,1.02105,1.02155,1.02085,1.02155,2561200001.0
2008-01-24 10:10:00,1.02165,1.02165,1.01895,1.01905,2520000010.0
2008-01-24 10:15:00,1.01915,1.01925,1.01835,1.01875,3729899983.0
2008-01-24 10:20:00,1.01875,1.01925,1.0176,1.0177,3242760023.0
2008-01-24 10:25:00,1.0177,1.0186,1.0176,1.018,4419400013.0
2008-01-24 10:30:00,1.018,1.01885,1.018,1.01815,4880762610.0
2008-01-24 10:35:00,1.01815,1.01835,1.01695,1.01795,4400300004.0
2008-01-24 10:40:00,1.01795,1.0193,1.01795,1.01845,3031300017.0
2008-01-24 10:45:00,1.01845,1.01845,1.0158,1.01655,1974449994.0
2008-01-24 10:50:00,1.01655,1.01735,1.01645,1.01705,2321399989.0
2008-01-24 10:55:00,1.01705,1.01785,1.01675,1.01745,2829249994.0
2008-01-24 11:00:00,1.01745,1.0175,1.01725,1.0175,919600013.0
2008-01-24 11:05:00,1.0175,1.01775,1.01705,1.01715,1904899998.0
2008-01-24 11:10:00,1.01715,1.01725,1.01565,1.01595,2112900023.0
2008-01-24 11:15:00,1.01595,1.0164,1.01525,1.01565,704299999.0
2008-01-24 11:20:00,1.01565,1.01665,1.01555,1.0164,381099999.0
2008-01-24 11:25:00,1.01635,1.01775,1.01635,1.0174,993599998.0
2008-01-24 11:30:00,1.01745,1.0176,1.0165,1.01665,1317100001.0
2008-01-24 11:35:00,1.01665,1.01675,1.0153,1.0155,1201349996.0
2008-01-24 11:40:00,1.0155,1.01605,1.01525,1.01595,406500000.0
2008-01-24 11:45:00,1.01595,1.01715,1.0158,1.0167,936799990.0
2008-01-24 11:50:00,1.0167,1.01685,1.01645,1.0168,717300000.0
2008-01-24 11:55:00,1.0168,1.0173,1.0164,1.01685,750399999.0
2008-01-24 12:00:00,1.01685,1.0172,1.01655,1.01665,1719820014.0
2008-01-24 12:05:00,1.01665,1.01705,1.016,1.016,715400006.0
2008-01-24 12:10:00,1.016,1.01655,1.01515,1.0163,964399996.0
2008-01-24 12:15:00,1.0163,1.01785,1.0162,1.01765,2282300004.0
2008-01-24 12:20:00,1.01765,1.01815,1.01705,1.0174,785499997.0
2008-01-24 12:25:00,1.0174,1.0178,1.01715,1.01765,3512400014.0
2008-01-24 12:30:00,1.01765,1.018,1.01765,1.01795,1192999996.0
2008-01-24 12:35:00,1.01795,1.01805,1.01705,1.0173,1404100002.0
2008-01-24 12:40:00,1.0173,1.01815,1.01725,1.01755,1819299971.0
2008-01-24 12:45:00,1.01755,1.0176,1.01695,1.01705,1551299959.0
2008-01-24 12:50:00,1.01705,1.01725,1.0154,1.01625,1840699968.0
2008-01-24 12:55:00,1.0163,1.0171,1.0161,1.0165,1326499995.0
2008-01-24 13:00:00,1.0165,1.01675,1.01605,1.01605,403600000.0
2008-01-24 13:05:00,1.01605,1.01615,1.01495,1.01575,872699999.0
2008-01-24 13:10:00,1.01575,1.01625,1.0151,1.0151,1841800008.0
2008-01-24 13:15:00,1.0151,1.0155,1.01485,1.01505,1589600000.0
2008-01-24 13:20:00,1.01505,1.01615,1.0149,1.0157,2137299991.0
2008-01-24 13:25:00,1.0157,1.01645,1.01565,1.0159,1708700006.0
2008-01-24 13:30:00,1.0159,1.01605,1.0154,1.01595,3441499981.0
2008-01-24 13:35:00,1.016,1.01625,1.01505,1.01505,2603299994.0
2008-01-24 13:40:00,1.01515,1.01535,1.01425,1.01445,2078299999.0
2008-01-24 13:45:00,1.01445,1.01545,1.0142,1.01545,2883299998.0
2008-01-24 13:50:00,1.01545,1.01595,1.01545,1.01565,2088000014.0
2008-01-24 13:55:00,1.01565,1.01625,1.0147,1.01495,3236400007.0
2008-01-24 14:00:00,1.01495,1.01505,1.0143,1.01475,1163200000.0
2008-01-24 14:05:00,1.01475,1.015,1.01455,1.01485,576900000.0
2008-01-24 14:10:00,1.01485,1.0149,1.013,1.01355,840900002.0
2008-01-24 14:15:00,1.01365,1.01435,1.01305,1.01405,630000000.0
2008-01-24 14:20:00,1.01405,1.01455,1.0132,1.01445,1156700008.0
2008-01-24 14:25:00,1.01445,1.016,1.01445,1.01575,1026999999.0
2008-01-24 14:30:00,1.01575,1.016,1.0152,1.01565,1055100000.0
2008-01-24 14:35:00,1.01565,1.01605,1.01525,1.01545,1021799997.0
2008-01-24 14:40:00,1.0155,1.01555,1.01515,1.01525,778900009.0
2008-01-24 14:45:00,1.01525,1.01625,1.01525,1.0162,1186500008.0
2008-01-24 14:50:00,1.0162,1.0165,1.0135,1.0139,1354199997.0
2008-01-24 14:55:00,1.0139,1.0152,1.0137,1.01485,534699997.0
2008-01-24 15:00:00,1.01485,1.01525,1.01375,1.0151,380100000.0
2008-01-24 15:05:00,1.0151,1.01555,1.01495,1.0152,805999995.0
2008-01-24 15:10:00,1.0152,1.0155,1.01495,1.0155,1014899997.0
2008-01-24 15:15:00,1.0155,1.01575,1.01525,1.0153,1504250000.0
2008-01-24 15:20:00,1.0153,1.01695,1.0152,1.01665,1152100000.0
2008-01-24 15:25:00,1.0167,1.0173,1.01605,1.01645,745900000.0
2008-01-24 15:30:00,1.01655,1.01715,1.01545,1.01655,1043800007.0
2008-01-24 15:35:00,1.0166,1.0166,1.01615,1.0163,352600000.0
2008-01-24 15:40:00,1.0163,1.01655,1.0161,1.01625,817599993.0
2008-01-24 15:45:00,1.01625,1.01625,1.015,1.015,418499999.0
2008-01-24 15:50:00,1.015,1.0154,1.01475,1.015,1152000000.0
2008-01-24 15:55:00,1.015,1.0153,1.0147,1.01525,570400000.0
2008-01-24 16:00:00,1.01525,1.0153,1.0145,1.01465,427178000.0
2008-01-24 16:05:00,1.01465,1.01475,1.0132,1.0132,1491999999.0
2008-01-24 16:10:00,1.0132,1.01345,1.01265,1.0134,1166400000.0
2008-01-24 16:15:00,1.01345,1.01405,1.0133,1.0135,2742212710.0
2008-01-24 16:20:00,1.0135,1.01435,1.0134,1.01395,2099399993.0
2008-01-24 16:25:00,1.01405,1.01415,1.01265,1.01275,1908599999.0
2008-01-24 16:30:00,1.01275,1.0138,1.0125,1.01335,2169699999.0
2008-01-24 16:35:00,1.01335,1.01405,1.01315,1.0139,2167500003.0
2008-01-24 16:40:00,1.0139,1.014,1.01245,1.01315,3504100005.0
2008-01-24 16:45:00,1.01315,1.01315,1.01245,1.01295,2017989996.0
2008-01-24 16:50:00,1.01295,1.01315,1.00975,1.01015,2465900013.0
2008-01-24 16:55:00,1.01015,1.0106,1.00845,1.01005,1569003600.0
2008-01-24 17:00:00,1.01005,1.01055,1.0088,1.00925,2132910193.0
2008-01-24 17:05:00,1.00925,1.00995,1.00855,1.00875,2846500003.0
2008-01-24 17:10:00,1.0088,1.0106,1.00845,1.01035,2209300000.0
2008-01-24 17:15:00,1.01035,1.01115,1.00955,1.0105,5707499986.0
2008-01-24 17:20:00,1.0105,1.0114,1.00975,1.01005,3417400001.0
2008-01-24 17:25:00,1.01005,1.01055,1.00985,1.01005,1113099998.0
2008-01-24 17:30:00,1.01005,1.01275,1.00995,1.01215,2117887753.0
2008-01-24 17:35:00,1.01215,1.01285,1.01185,1.01205,1368961428.0
2008-01-24 17:40:00,1.01205,1.01205,1.01105,1.01105,1549900001.0
2008-01-24 17:45:00,1.01105,1.01135,1.01,1.01015,2134249997.0
2008-01-24 17:50:00,1.01015,1.01045,1.0095,1.01005,1296399997.0
2008-01-24 17:55:00,1.01005,1.01335,1.01005,1.01245,3041099988.0
2008-01-24 18:00:00,1.01245,1.01285,1.01115,1.01135,2872350002.0
2008-01-24 18:05:00,1.01135,1.0115,1.0109,1.01105,1534500002.0
2008-01-24 18:10:00,1.01105,1.01115,1.0101,1.0103,3915300002.0
2008-01-24 18:15:00,1.0103,1.0106,1.01025,1.0106,2884599997.0
2008-01-24 18:20:00,1.0106,1.011,1.01045,1.0106,4444960001.0
2008-01-24 18:25:00,1.01055,1.01065,1.00825,1.00845,4418599992.0
2008-01-24 18:30:00,1.00845,1.00845,1.00655,1.00795,3964520002.0
2008-01-24 18:35:00,1.00795,1.0086,1.00765,1.00835,2265403292.0
2008-01-24 18:40:00,1.0083,1.0083,1.00755,1.00805,1636799996.0
2008-01-24 18:45:00,1.00805,1.00825,1.00705,1.0076,1205400004.0
2008-01-24 18:50:00,1.0076,1.00765,1.00695,1.0075,2834284006.0
2008-01-24 18:55:00,1.00745,1.00765,1.00675,1.00705,3295599995.0
2008-01-24 19:00:00,1.0071,1.0074,1.0069,1.0071,858500000.0
2008-01-24 19:05:00,1.0071,1.0072,1.0067,1.0069,1246400000.0
2008-01-24 19:10:00,1.0069,1.00745,1.0067,1.0074,1131199997.0
2008-01-24 19:15:00,1.0074,1.0082,1.0074,1.0081,465500000.0
2008-01-24 19:20:00,1.0081,1.0086,1.0072,1.0086,845999998.0
2008-01-24 19:25:00,1.0086,1.00995,1.0086,1.00975,1488300000.0
2008-01-24 19:30:00,1.00975,1.00995,1.00935,1.00975,3037599998.0
2008-01-24 19:35:00,1.00975,1.01025,1.0094,1.01005,4359349979.0
2008-01-24 19:40:00,1.01005,1.01055,1.0097,1.01045,2645800004.0
2008-01-24 19:45:00,1.01045,1.0106,1.00975,1.00975,1237100003.0
2008-01-24 19:50:00,1.0098,1.0104,1.00975,1.0099,1686499994.0
2008-01-24 19:55:00,1.00985,1.01015,1.00925,1.00985,2833500005.0
2008-01-24 20:00:00,1.0098,1.01035,1.00965,1.00965,2541399994.0
2008-01-24 20:05:00,1.00975,1.01015,1.0097,1.01005,750899999.0
2008-01-24 20:10:00,1.01005,1.01015,1.00925,1.00925,2431200005.0
2008-01-24 20:15:00,1.00925,1.00955,1.0092,1.00935,2351400004.0
2008-01-24 20:20:00,1.00935,1.00985,1.00935,1.00985,1591400000.0
2008-01-24 20:25:00,1.00985,1.0102,1.00935,1.00965,985300000.0
2008-01-24 20:30:00,1.00965,1.00975,1.00915,1.00935,2362699997.0
2008-01-24 20:35:00,1.00935,1.00965,1.0086,1.0092,1980199997.0
2008-01-24 20:40:00,1.0093,1.00945,1.009,1.00925,1957099999.0
2008-01-24 20:45:00,1.00925,1.00925,1.00865,1.00875,2152400004.0
2008-01-24 20:50:00,1.0088,1.00915,1.00815,1.0087,2159200004.0
2008-01-24 20:55:00,1.0087,1.00965,1.00855,1.0092,1635200000.0
2008-01-24 21:00:00,1.0092,1.00955,1.00895,1.00955,1350700003.0
2008-01-24 21:05:00,1.00955,1.00955,1.0089,1.00905,3959999981.0
2008-01-24 21:10:00,1.00905,1.00915,1.0087,1.0089,2159400004.0
2008-01-24 21:15:00,1.00895,1.00945,1.0089,1.0093,2135100010.0
2008-01-24 21:20:00,1.0093,1.00965,1.00825,1.0083,2702200008.0
2008-01-24 21:25:00,1.0083,1.00845,1.0077,1.0084,3063199996.0
2008-01-24 21:30:00,1.0084,1.0086,1.00815,1.0085,2221700002.0
2008-01-24 21:35:00,1.0085,1.0087,1.00835,1.00865,3122599994.0
2008-01-24 21:40:00,1.00865,1.00885,1.0084,1.00845,1805300000.0
2008-01-24 21:45:00,1.00845,1.00885,1.00835,1.00885,1525600002.0
2008-01-24 21:50:00,1.00885,1.00895,1.0075,1.00795,2547800001.0
2008-01-24 21:55:00,1.00795,1.00795,1.00725,1.00765,5319199996.0
2008-01-24 22:00:00,1.0076,1.0081,1.00735,1.0076,2902700020.0
2008-01-24 22:05:00,1.0076,1.0076,1.0067,1.00705,2511499997.0
2008-01-24 22:10:00,1.00705,1.00715,1.0066,1.00675,2430000011.0
2008-01-24 22:15:00,1.00685,1.00775,1.00685,1.00695,2106200001.0
2008-01-24 22:20:00,1.00695,1.00745,1.0067,1.0067,1811200007.0
2008-01-24 22:25:00,1.0067,1.00745,1.00645,1.00705,2918000005.0
2008-01-24 22:30:00,1.00705,1.00715,1.00665,1.0071,832799995.0
2008-01-24 22:35:00,1.0071,1.00735,1.00705,1.0071,902300010.0
2008-01-24 22:40:00,1.0071,1.00725,1.0066,1.00675,2061399998.0
2008-01-24 22:45:00,1.0067,1.00675,1.0061,1.0062,1634699999.0
2008-01-24 22:50:00,1.0062,1.00625,1.0059,1.00605,1733000000.0
2008-01-24 22:55:00,1.00605,1.0062,1.0054,1.0062,1787256538.0
2008-01-24 23:00:00,1.0062,1.0062,1.00485,1.00495,1969946235.0
2008-01-24 23:05:00,1.00495,1.00495,1.00335,1.00335,1843500015.0
2008-01-24 23:10:00,1.00335,1.00455,1.00335,1.00405,2664700007.0
2008-01-24 23:15:00,1.00405,1.00405,1.00305,1.0031,5809200018.0
2008-01-24 23:20:00,1.0031,1.0033,1.0029,1.00295,1657799997.0
2008-01-24 23:25:00,1.00295,1.0034,1.00195,1.00195,2519480275.0
2008-01-24 23:30:00,1.00195,1.00275,1.00195,1.00215,2267000004.0
2008-01-24 23:35:00,1.00205,1.00285,1.00125,1.00285,2507800004.0
2008-01-24 23:40:00,1.00285,1.0038,1.0025,1.00335,1928700004.0
2008-01-24 23:45:00,1.00335,1.00335,1.0024,1.00255,2315299994.0
2008-01-24 23:50:00,1.00255,1.00375,1.0024,1.0035,2007500001.0
2008-01-24 23:55:00,1.0035,1.0036,1.00305,1.0036,2019600008.0
2008-01-25 00:00:00,1.0036,1.0036,1.0028,1.0032,1228400000.0
2008-01-25 00:05:00,1.0033,1.0037,1.0027,1.0031,1834500008.0
2008-01-25 00:10:00,1.0031,1.0033,1.00295,1.0033,578400000.0
2008-01-25 00:15:00,1.0033,1.0033,1.00285,1.0033,1363899999.0
2008-01-25 00:20:00,1.0029,1.0033,1.0028,1.0032,1005099992.0
2008-01-25 00:25:00,1.0032,1.0032,1.00245,1.0025,1430900002.0
2008-01-25 00:30:00,1.00275,1.003,1.0024,1.0029,495000000.0
2008-01-25 00:35:00,1.0029,1.0037,1.00275,1.0032,1220599991.0
2008-01-25 00:40:00,1.0032,1.0038,1.00285,1.00335,895399996.0
2008-01-25 00:45:00,1.0034,1.0036,1.0025,1.0026,950999997.0
2008-01-25 00:50:00,1.0026,1.0027,1.0013,1.0018,573300000.0
2008-01-25 00:55:00,1.0018,1.0024,1.0016,1.00205,497600000.0
2008-01-25 01:00:00,1.00205,1.003,1.00205,1.0028,563400000.0
2008-01-25 01:05:00,1.0028,1.00365,1.0028,1.00365,640000000.0
2008-01-25 01:10:00,1.00365,1.00405,1.00315,1.0035,428900000.0
2008-01-25 01:15:00,1.00355,1.0043,1.0035,1.0042,708000000.0
2008-01-25 01:20:00,1.00425,1.00515,1.0042,1.005,1154000000.0
2008-01-25 01:25:00,1.00495,1.0051,1.00445,1.0051,1294205271.0
2008-01-25 01:30:00,1.0051,1.0053,1.00465,1.0049,562200000.0
2008-01-25 01:35:00,1.0049,1.00505,1.00445,1.0047,455802001.0
2008-01-25 01:40:00,1.0047,1.00475,1.0043,1.00435,453200001.0
2008-01-25 01:45:00,1.0044,1.0044,1.00395,1.004,968600000.0
2008-01-25 01:50:00,1.004,1.0044,1.00395,1.00425,432000000.0
2008-01-25 01:55:00,1.00425,1.0045,1.004,1.0043,646800000.0
2008-01-25 02:00:00,1.0043,1.0047,1.0043,1.0044,385200000.0
2008-01-25 02:05:00,1.0044,1.0053,1.0044,1.00475,615300000.0
2008-01-25 02:10:00,1.00475,1.0057,1.00475,1.0053,1137499999.0
2008-01-25 02:15:00,1.0053,1.00595,1.0053,1.00595,1283099994.0
2008-01-25 02:20:00,1.00595,1.006,1.00565,1.0058,1469799990.0
2008-01-25 02:25:00,1.0058,1.0061,1.0057,1.0061,1872499999.0
2008-01-25 02:30:00,1.0059,1.00625,1.0059,1.0062,607499996.0
2008-01-25 02:35:00,1.00625,1.0065,1.006,1.0065,880100000.0
2008-01-25 02:40:00,1.0065,1.00665,1.006,1.00645,863599999.0
2008-01-25 02:45:00,1.00645,1.00675,1.0064,1.00645,391800000.0
2008-01-25 02:50:00,1.0065,1.0069,1.0064,1.0069,759700000.0
2008-01-25 02:55:00,1.00695,1.00695,1.0058,1.006,2014000003.0
2008-01-25 03:00:00,1.006,1.0062,1.0059,1.00615,642900000.0
2008-01-25 03:05:00,1.00615,1.0063,1.00605,1.00615,368000000.0
2008-01-25 03:10:00,1.0062,1.0062,1.00595,1.006,686900000.0
2008-01-25 03:15:00,1.00595,1.0061,1.0057,1.0057,1227700000.0
2008-01-25 03:20:00,1.0057,1.00585,1.0044,1.0045,1279100003.0
2008-01-25 03:25:00,1.0045,1.005,1.0043,1.0048,1541100000.0
2008-01-25 03:30:00,1.0048,1.0049,1.0043,1.0044,1344399991.0
2008-01-25 03:35:00,1.0044,1.0045,1.0036,1.0039,949500000.0
2008-01-25 03:40:00,1.0039,1.0045,1.00355,1.0045,1683600005.0
2008-01-25 03:45:00,1.0045,1.0054,1.0045,1.0053,1723399992.0
2008-01-25 03:50:00,1.0053,1.00535,1.0045,1.00485,534201999.0
2008-01-25 03:55:00,1.00485,1.00485,1.00475,1.00485,527400000.0
2008-01-25 04:00:00,1.00485,1.00485,1.00455,1.00465,744300013.0
2008-01-25 04:05:00,1.00465,1.0059,1.0046,1.0058,2177499990.0
2008-01-25 04:10:00,1.0058,1.00615,1.0057,1.00575,1284000002.0
2008-01-25 04:15:00,1.00575,1.0058,1.00525,1.0053,932600001.0
2008-01-25 04:20:00,1.0053,1.0053,1.00465,1.00465,1341300000.0
2008-01-25 04:25:00,1.00465,1.005,1.00465,1.00475,1236199994.0
2008-01-25 04:30:00,1.00475,1.00485,1.00465,1.0047,969700000.0
2008-01-25 04:35:00,1.0047,1.0049,1.0046,1.0049,725300004.0
2008-01-25 04:40:00,1.0048,1.00495,1.0046,1.00495,931000000.0
2008-01-25 04:45:00,1.00495,1.0058,1.0048,1.0058,2101600008.0
2008-01-25 04:50:00,1.0058,1.0061,1.00565,1.00565,874900001.0
2008-01-25 04:55:00,1.00565,1.00585,1.0056,1.0056,748500000.0
2008-01-25 05:00:00,1.0056,1.00595,1.0055,1.00575,516100000.0
2008-01-25 05:05:00,1.00575,1.0058,1.0054,1.00575,1065200003.0
2008-01-25 05:10:00,1.00575,1.00575,1.00515,1.0053,966900000.0
2008-01-25 05:15:00,1.0053,1.0058,1.00515,1.0058,752400003.0
2008-01-25 05:20:00,1.0058,1.0062,1.00575,1.0061,977500000.0
2008-01-25 05:25:00,1.0061,1.00615,1.00595,1.00595,415900000.0
2008-01-25 05:30:00,1.00595,1.006,1.0058,1.0059,948899986.0
2008-01-25 05:35:00,1.0059,1.006,1.0058,1.00595,572800008.0
2008-01-25 05:40:00,1.00595,1.006,1.00565,1.00565,1005600000.0
2008-01-25 05:45:00,1.00565,1.00565,1.0054,1.00565,772199996.0
2008-01-25 05:50:00,1.00565,1.00565,1.0056,1.00565,409200000.0
2008-01-25 05:55:00,1.00565,1.0058,1.00555,1.00565,633600008.0
2008-01-25 06:00:00,1.00565,1.00575,1.0055,1.00555,433100000.0
2008-01-25 06:05:00,1.0056,1.00585,1.00545,1.0055,811400001.0
2008-01-25 06:10:00,1.0055,1.0055,1.005,1.0051,390607000.0
2008-01-25 06:15:00,1.0051,1.00535,1.0049,1.00535,272300000.0
2008-01-25 06:20:00,1.00535,1.00535,1.00505,1.0052,550600001.0
2008-01-25 06:25:00,1.0052,1.00525,1.00495,1.00505,718500000.0
2008-01-25 06:30:00,1.00505,1.0052,1.0047,1.00515,538200000.0
2008-01-25 06:35:00,1.00515,1.0056,1.00495,1.0053,562300000.0
2008-01-25 06:40:00,1.00525,1.00545,1.00515,1.0052,460300000.0
2008-01-25 06:45:00,1.0052,1.0053,1.00485,1.0052,352900000.0
2008-01-25 06:50:00,1.0052,1.0052,1.0049,1.0051,160500000.0
2008-01-25 06:55:00,1.0051,1.0052,1.0046,1.00505,372800000.0
2008-01-25 07:00:00,1.00505,1.00515,1.00495,1.0051,577900000.0
2008-01-25 07:05:00,1.0051,1.00525,1.00465,1.00525,587200000.0
2008-01-25 07:10:00,1.0052,1.0052,1.0048,1.00515,719100000.0
2008-01-25 07:15:00,1.00515,1.0053,1.00505,1.0052,957900000.0
2008-01-25 07:20:00,1.0052,1.00545,1.00515,1.0052,685800000.0
2008-01-25 07:25:00,1.0052,1.0055,1.00505,1.0053,692800000.0
2008-01-25 07:30:00,1.0053,1.0055,1.00515,1.00525,1039700005.0
2008-01-25 07:35:00,1.00525,1.00535,1.0051,1.0051,665199996.0
2008-01-25 07:40:00,1.0051,1.0053,1.00505,1.00515,388900000.0
2008-01-25 07:45:00,1.00515,1.0053,1.005,1.005,661300002.0
2008-01-25 07:50:00,1.005,1.00575,1.005,1.00545,1135099999.0
2008-01-25 07:55:00,1.00545,1.00555,1.00535,1.0055,1134300007.0
2008-01-25 08:00:00,1.0055,1.00555,1.0043,1.00455,1358100000.0
2008-01-25 08:05:00,1.00455,1.0048,1.004,1.0041,1939799995.0
2008-01-25 08:10:00,1.00425,1.00635,1.00425,1.0057,1519700006.0
2008-01-25 08:15:00,1.0057,1.0058,1.0049,1.00575,1439700007.0
2008-01-25 08:20:00,1.00575,1.00625,1.0057,1.00625,1208500001.0
2008-01-25 08:25:00,1.00625,1.00625,1.0061,1.0061,841899985.0
2008-01-25 08:30:00,1.00615,1.00655,1.00605,1.00645,1640199998.0
2008-01-25 08:35:00,1.00645,1.00645,1.00625,1.00635,1608700000.0
2008-01-25 08:40:00,1.0064,1.0065,1.0063,1.00645,2061200000.0
2008-01-25 08:45:00,1.00645,1.00655,1.0061,1.0062,1030700000.0
2008-01-25 08:50:00,1.0062,1.0062,1.00575,1.0061,677700000.0
2008-01-25 08:55:00,1.0062,1.0063,1.0059,1.0061,666700000.0
2008-01-25 09:00:00,1.0061,1.0061,1.00545,1.0058,1078903412.0
2008-01-25 09:05:00,1.0057,1.0058,1.0052,1.0052,674500000.0
2008-01-25 09:10:00,1.00535,1.0056,1.005,1.00505,1111700003.0
2008-01-25 09:15:00,1.0051,1.0059,1.005,1.0059,1355900001.0
2008-01-25 09:20:00,1.0058,1.0062,1.0057,1.00615,823300000.0
2008-01-25 09:25:00,1.0062,1.0062,1.0057,1.00585,1008800000.0
2008-01-25 09:30:00,1.00585,1.0062,1.00555,1.0057,2846099982.0
2008-01-25 09:35:00,1.0057,1.006,1.0052,1.0054,1398499995.0
2008-01-25 09:40:00,1.0054,1.0055,1.00505,1.0052,2959700000.0
2008-01-25 09:45:00,1.0052,1.0052,1.0046,1.0051,1437200004.0
2008-01-25 09:50:00,1.0051,1.0057,1.005,1.0056,593700000.0
2008-01-25 09:55:00,1.0056,1.0057,1.005,1.00515,1971999976.0
2008-01-25 10:00:00,1.0052,1.0052,1.00445,1.00465,1687999988.0
2008-01-25 10:05:00,1.00465,1.0052,1.00435,1.0049,1446817286.0
2008-01-25 10:10:00,1.0049,1.0062,1.00485,1.00605,1954860985.0
2008-01-25 10:15:00,1.00605,1.00635,1.00585,1.0059,1774900022.0
2008-01-25 10:20:00,1.0059,1.0065,1.0059,1.00645,1223500000.0
2008-01-25 10:25:00,1.00645,1.0065,1.0055,1.0056,2120699977.0
2008-01-25 10:30:00,1.0056,1.0058,1.00525,1.00555,2230999939.0
2008-01-25 10:35:00,1.00555,1.0056,1.005,1.00535,1913999967.0
2008-01-25 10:40:00,1.00535,1.0055,1.00485,1.00525,1805190238.0
2008-01-25 10:45:00,1.00525,1.0058,1.0052,1.0055,543099996.0
2008-01-25 10:50:00,1.0055,1.0059,1.00518,1.00585,1176199979.0
2008-01-25 10:55:00,1.00585,1.00695,1.0057,1.0065,519100000.0
2008-01-25 11:00:00,1.0065,1.0071,1.00605,1.00675,907149988.0
2008-01-25 11:05:00,1.00675,1.00755,1.0066,1.0074,770000000.0
2008-01-25 11:10:00,1.0074,1.00835,1.0066,1.0081,1462579997.0
2008-01-25 11:15:00,1.0081,1.0082,1.0065,1.0077,3344399993.0
2008-01-25 11:20:00,1.0077,1.0077,1.007,1.0071,1015700000.0
2008-01-25 11:25:00,1.0071,1.00825,1.00695,1.0076,1181999999.0
2008-01-25 11:30:00,1.0076,1.0079,1.0075,1.00765,543600001.0
2008-01-25 11:35:00,1.0076,1.0078,1.0074,1.0074,263200000.0
2008-01-25 11:40:00,1.00745,1.0076,1.00705,1.00705,497700003.0
2008-01-25 11:45:00,1.007,1.0078,1.00695,1.0078,388199996.0
2008-01-25 11:50:00,1.0078,1.0085,1.00735,1.00775,631300005.0
2008-01-25 11:55:00,1.00775,1.0081,1.00735,1.0075,914399998.0
2008-01-25 12:00:00,1.0075,1.0083,1.0075,1.00785,892799999.0
2008-01-25 12:05:00,1.00785,1.00875,1.0076,1.0085,2005199993.0
2008-01-25 12:10:00,1.0085,1.0088,1.0082,1.00855,989599994.0
2008-01-25 12:15:00,1.00794,1.00875,1.00755,1.00845,619600002.0
2008-01-25 12:20:00,1.0085,1.00865,1.00835,1.0085,724700001.0
2008-01-25 12:25:00,1.0085,1.00865,1.00815,1.0082,1465100001.0
2008-01-25 12:30:00,1.0082,1.0089,1.00805,1.0086,3677699994.0
2008-01-25 12:35:00,1.0086,1.0092,1.0086,1.00885,2769899978.0
2008-01-25 12:40:00,1.00885,1.0091,1.0087,1.0087,1652000000.0
2008-01-25 12:45:00,1.0087,1.0089,1.0084,1.0087,1642899987.0
2008-01-25 12:50:00,1.00895,1.00895,1.0069,1.0079,2916399969.0
2008-01-25 12:55:00,1.00805,1.0081,1.0069,1.0071,2305700011.0
2008-01-25 13:00:00,1.0071,1.0074,1.00615,1.0062,2135899983.0
2008-01-25 13:05:00,1.00615,1.0066,1.00455,1.0047,2876199990.0
2008-01-25 13:10:00,1.0047,1.006,1.0047,1.00525,2118300020.0
2008-01-25 13:15:00,1.0052,1.0058,1.0052,1.00565,423800001.0
2008-01-25 13:20:00,1.00565,1.00615,1.00525,1.0055,1448949999.0
2008-01-25 13:25:00,1.0055,1.0059,1.0054,1.0055,1352900004.0
2008-01-25 13:30:00,1.0055,1.0063,1.00545,1.0062,1470399997.0
2008-01-25 13:35:00,1.0063,1.0065,1.0058,1.0063,1600900002.0
2008-01-25 13:40:00,1.0063,1.00655,1.0056,1.00645,2102000006.0
2008-01-25 13:45:00,1.0065,1.0067,1.00615,1.00635,1533300008.0
2008-01-25 13:50:00,1.00635,1.0065,1.0061,1.0062,1828700000.0
2008-01-25 13:55:00,1.0062,1.0066,1.00545,1.00545,2243999999.0
2008-01-25 14:00:00,1.0064,1.011,1.0064,1.0092,4975100018.0
2008-01-25 14:05:00,1.00925,1.0097,1.0082,1.009,3895750003.0
2008-01-25 14:10:00,1.009,1.0091,1.0078,1.00855,3500499987.0
2008-01-25 14:15:00,1.0086,1.0097,1.0082,1.0096,4386499993.0
2008-01-25 14:20:00,1.0096,1.0097,1.00915,1.00915,1977300003.0
2008-01-25 14:25:00,1.00915,1.0094,1.00815,1.00815,2329399996.0
2008-01-25 14:30:00,1.00815,1.0082,1.00685,1.0072,3413600012.0
2008-01-25 14:35:00,1.0072,1.008,1.0072,1.0077,1862699995.0
2008-01-25 14:40:00,1.0077,1.0078,1.0074,1.00765,2665400002.0
2008-01-25 14:45:00,1.00765,1.0077,1.00685,1.00685,2652585306.0
2008-01-25 14:50:00,1.00685,1.0069,1.0062,1.00655,3487499996.0
2008-01-25 14:55:00,1.00655,1.0073,1.0065,1.0072,2411999998.0
2008-01-25 15:00:00,1.0072,1.0072,1.00675,1.00705,3106300024.0
2008-01-25 15:05:00,1.00705,1.0079,1.007,1.0074,2838999997.0
2008-01-25 15:10:00,1.0074,1.0079,1.0072,1.0077,2489700009.0
2008-01-25 15:15:00,1.0077,1.0079,1.0074,1.0079,1645900001.0
2008-01-25 15:20:00,1.0079,1.0093,1.0078,1.0089,3698099998.0
2008-01-25 15:25:00,1.00885,1.0091,1.008,1.0082,1586590246.0
2008-01-25 15:30:00,1.0082,1.00845,1.00755,1.0079,1350958347.0
2008-01-25 15:35:00,1.0079,1.0082,1.00685,1.007,2398449996.0
2008-01-25 15:40:00,1.007,1.00755,1.0067,1.0068,1188265322.0
2008-01-25 15:45:00,1.0067,1.00685,1.00645,1.00675,1521199999.0
2008-01-25 15:50:00,1.00675,1.0074,1.0067,1.00705,1949650000.0
2008-01-25 15:55:00,1.00705,1.00735,1.00645,1.00715,1440702229.0
2008-01-25 16:00:00,1.00715,1.0079,1.00715,1.00775,1927400000.0
2008-01-25 16:05:00,1.0077,1.00775,1.0065,1.00705,1878599996.0
2008-01-25 16:10:00,1.00705,1.00705,1.00415,1.00455,1473330003.0
2008-01-25 16:15:00,1.00455,1.00485,1.00385,1.00395,1453599999.0
2008-01-25 16:20:00,1.00395,1.00395,1.00305,1.0032,1312117899.0
2008-01-25 16:25:00,1.0032,1.00365,1.00225,1.00345,1233000000.0
2008-01-25 16:30:00,1.00345,1.00365,1.00235,1.00265,707750000.0
2008-01-25 16:35:00,1.00265,1.00355,1.00245,1.00355,1619508953.0
2008-01-25 16:40:00,1.00365,1.00445,1.00335,1.0035,2433600003.0
2008-01-25 16:45:00,1.0035,1.00405,1.00335,1.0036,996700000.0
2008-01-25 16:50:00,1.0036,1.0039,1.00325,1.0036,2539600003.0
2008-01-25 16:55:00,1.0036,1.00375,1.00325,1.00365,1611799998.0
2008-01-25 17:00:00,1.00365,1.00395,1.003,1.0035,1089356346.0
2008-01-25 17:05:00,1.0035,1.00365,1.00295,1.00355,1146999999.0
2008-01-25 17:10:00,1.0035,1.00475,1.0034,1.00445,1326500000.0
2008-01-25 17:15:00,1.00445,1.00455,1.0032,1.00325,1402100002.0
2008-01-25 17:20:00,1.00325,1.00385,1.0027,1.00375,1703700001.0
2008-01-25 17:25:00,1.00375,1.0042,1.00335,1.00385,1361300000.0
2008-01-25 17:30:00,1.00385,1.0058,1.0038,1.0056,3071500007.0
2008-01-25 17:35:00,1.00565,1.00565,1.00405,1.00485,2333600000.0
2008-01-25 17:40:00,1.00485,1.00495,1.00405,1.00405,2414200000.0
2008-01-25 17:45:00,1.00405,1.00445,1.0038,1.00425,1516399999.0
2008-01-25 17:50:00,1.00425,1.00465,1.00395,1.00445,1107100000.0
2008-01-25 17:55:00,1.0044,1.00485,1.0039,1.0042,1238100000.0
2008-01-25 18:00:00,1.0042,1.00565,1.00415,1.00535,1863100000.0
2008-01-25 18:05:00,1.0053,1.0062,1.0052,1.00575,3158650005.0
2008-01-25 18:10:00,1.00575,1.0067,1.00565,1.00655,2564491839.0
2008-01-25 18:15:00,1.00655,1.00655,1.00515,1.00525,1342500000.0
2008-01-25 18:20:00,1.00515,1.00555,1.00475,1.00525,1404100000.0
2008-01-25 18:25:00,1.00525,1.00635,1.00485,1.0061,3334899987.0
2008-01-25 18:30:00,1.00615,1.00615,1.00525,1.00575,2864999999.0
2008-01-25 18:35:00,1.00575,1.00575,1.005,1.00535,1834900003.0
2008-01-25 18:40:00,1.00535,1.00535,1.0048,1.00505,2241300004.0
2008-01-25 18:45:00,1.00505,1.00515,1.00425,1.00485,4011399983.0
2008-01-25 18:50:00,1.00485,1.00575,1.00435,1.00475,3951899997.0
2008-01-25 18:55:00,1.0047,1.00475,1.004,1.00425,3902999998.0
2008-01-25 19:00:00,1.0043,1.00435,1.0039,1.00405,3226500006.0
2008-01-25 19:05:00,1.00405,1.00425,1.0037,1.00395,2921700000.0
2008-01-25 19:10:00,1.004,1.0042,1.00395,1.0041,1017400005.0
2008-01-25 19:15:00,1.00415,1.00535,1.004,1.005,1725200000.0
2008-01-25 19:20:00,1.005,1.00525,1.00455,1.00465,1839300000.0
2008-01-25 19:25:00,1.00465,1.00475,1.00365,1.004,2597899999.0
2008-01-25 19:30:00,1.004,1.00515,1.004,1.00505,1858100001.0
2008-01-25 19:35:00,1.00505,1.0051,1.00475,1.00485,3403899988.0
2008-01-25 19:40:00,1.00485,1.00495,1.00455,1.00495,1976299988.0
2008-01-25 19:45:00,1.00495,1.00555,1.0048,1.00525,2703999997.0
2008-01-25 19:50:00,1.00515,1.00655,1.00515,1.00615,4267800009.0
2008-01-25 19:55:00,1.00615,1.00685,1.00595,1.00685,4523600005.0
2008-01-25 20:00:00,1.00675,1.00705,1.0064,1.00675,5971900021.0
2008-01-25 20:05:00,1.00675,1.00685,1.0059,1.00615,2392400001.0
2008-01-25 20:10:00,1.00615,1.00635,1.00565,1.00575,2964699987.0
2008-01-25 20:15:00,1.00575,1.0061,1.00565,1.006,1509000005.0
2008-01-25 20:20:00,1.006,1.00635,1.0058,1.00635,1293500004.0
2008-01-25 20:25:00,1.00635,1.00675,1.00615,1.00635,3272099987.0
2008-01-25 20:30:00,1.0064,1.00665,1.00625,1.0063,1918500002.0
2008-01-25 20:35:00,1.0063,1.00795,1.0063,1.00755,3769299994.0
2008-01-25 20:40:00,1.00765,1.00775,1.00735,1.00745,3699899994.0
2008-01-25 20:45:00,1.00745,1.00815,1.00725,1.00815,2165299995.0
2008-01-25 20:50:00,1.00805,1.00885,1.008,1.00805,1584500002.0
2008-01-25 20:55:00,1.00805,1.00885,1.00805,1.00855,1387300000.0
2008-01-25 21:00:00,1.00855,1.00915,1.00795,1.00825,3380559992.0
2008-01-25 21:05:00,1.00815,1.00825,1.00735,1.00745,2281199993.0
2008-01-25 21:10:00,1.0074,1.00755,1.00675,1.00715,2950999997.0
2008-01-25 21:15:00,1.00715,1.00775,1.00695,1.00765,3003499997.0
2008-01-25 21:20:00,1.00775,1.00825,1.00705,1.00705,1316100001.0
2008-01-25 21:25:00,1.00705,1.00745,1.007,1.00725,1591700004.0
2008-01-25 21:30:00,1.00725,1.0073,1.00685,1.00695,1953800004.0
2008-01-25 21:35:00,1.00695,1.00715,1.00655,1.00655,3588599990.0
2008-01-25 21:40:00,1.00655,1.00675,1.00615,1.00645,3040699987.0
2008-01-25 21:45:00,1.00645,1.0067,1.00565,1.0063,5141500024.0
2008-01-25 21:50:00,1.00555,1.00625,1.00545,1.00615,2904599990.0
2008-01-25 21:55:00,1.00615,1.00615,1.00515,1.00575,3197100004.0
2008-01-25 22:00:00,1.00575,1.00615,1.00545,1.00565,3564210006.0
2008-01-25 22:05:00,1.00575,1.00575,1.00555,1.00575,1775100012.0
2008-01-25 22:10:00,1.00575,1.0058,1.00535,1.00545,1328699993.0
2008-01-25 22:15:00,1.00545,1.00595,1.00545,1.00565,2295499987.0
2008-01-25 22:20:00,1.00565,1.00575,1.00525,1.0055,1714800001.0
2008-01-25 22:25:00,1.0055,1.0057,1.00505,1.00525,2525399989.0
2008-01-25 22:30:00,1.00525,1.00595,1.00515,1.00585,3353799976.0
2008-01-25 22:35:00,1.0059,1.0061,1.00555,1.00575,2939900001.0
2008-01-25 22:40:00,1.00575,1.00585,1.0054,1.00545,1775399991.0
2008-01-25 22:45:00,1.00545,1.0064,1.00545,1.0064,2702600030.0
2008-01-25 22:50:00,1.00635,1.00705,1.00635,1.00685,2059799989.0
2008-01-25 22:55:00,1.00685,1.00695,1.0067,1.00695,1501099991.0
2008-01-25 23:00:00,1.00695,1.00695,1.0058,1.0059,1366399995.0
2008-01-25 23:05:00,1.00582,1.0062,1.00581,1.00585,494100000.0
2008-01-25 23:10:00,1.00589,1.00633,1.00574,1.00622,725699994.0
2008-01-25 23:15:00,1.00628,1.00656,1.00604,1.00617,1241700005.0
2008-01-25 23:20:00,1.00614,1.00639,1.00608,1.00624,949599998.0
2008-01-25 23:25:00,1.00619,1.00634,1.00605,1.0062,972799994.0
2008-01-25 23:30:00,1.00623,1.00641,1.00593,1.00606,934599999.0
2008-01-25 23:35:00,1.00605,1.0069,1.00601,1.0068,1137899997.0
2008-01-25 23:40:00,1.00684,1.00796,1.00678,1.00754,1247499997.0
2008-01-25 23:45:00,1.00763,1.00763,1.0071,1.00714,1255799999.0
2008-01-25 23:50:00,1.00716,1.00776,1.00716,1.00756,1178900000.0
2008-01-25 23:55:00,1.00751,1.00784,1.00736,1.00746,1154100000.0
2008-01-28 00:00:00,1.0079,1.0086,1.0076,1.0084,1166400000.0
2008-01-28 00:05:00,1.0085,1.009,1.0081,1.0089,1458000000.0
2008-01-28 00:10:00,1.0093,1.0094,1.0084,1.009,1166400000.0
2008-01-28 00:15:00,1.0091,1.0091,1.0089,1.0089,583200000.0
2008-01-28 00:20:00,1.009,1.0091,1.009,1.009,583200000.0
2008-01-28 00:25:00,1.0089,1.009,1.0089,1.009,583200000.0
2008-01-28 00:30:00,1.0089,1.009,1.0088,1.0089,1166400000.0
2008-01-28 00:35:00,1.0088,1.0089,1.0084,1.0084,1458000000.0
2008-01-28 00:40:00,1.0083,1.0085,1.0083,1.0085,583200000.0
2008-01-28 00:45:00,1.0084,1.0085,1.0083,1.0084,1166400000.0
2008-01-28 00:50:00,1.0085,1.0088,1.0085,1.0087,874800000.0
2008-01-28 00:55:00,1.0086,1.0088,1.0086,1.0088,874800000.0
2008-01-28 01:00:00,1.0087,1.0087,1.0087,1.0087,291600000.0
2008-01-28 01:05:00,1.0088,1.009,1.0088,1.0089,1166400000.0
2008-01-28 01:10:00,1.0088,1.009,1.0088,1.0089,1166400000.0
2008-01-28 01:15:00,1.0088,1.0089,1.0087,1.0088,583200000.0
2008-01-28 01:20:00,1.0089,1.0089,1.0088,1.0089,874800000.0
2008-01-28 01:25:00,1.0088,1.0089,1.0087,1.0088,583200000.0
2008-01-28 01:30:00,1.0089,1.009,1.0089,1.0089,874800000.0
2008-01-28 01:35:00,1.009,1.009,1.0087,1.0088,874800000.0
2008-01-28 01:40:00,1.0089,1.009,1.0088,1.0089,583200000.0
2008-01-28 01:50:00,1.009,1.0091,1.0089,1.009,1166400000.0
2008-01-28 01:55:00,1.0091,1.0095,1.009,1.0092,1458000000.0
2008-01-28 02:00:00,1.0087,1.009,1.00855,1.0087,1245900000.0
2008-01-28 02:05:00,1.00865,1.00895,1.0086,1.0088,936200000.0
2008-01-28 02:10:00,1.00895,1.009,1.00865,1.0088,2097299971.0
2008-01-28 02:15:00,1.0088,1.00885,1.0087,1.0088,1399100000.0
2008-01-28 02:20:00,1.0088,1.0088,1.00875,1.0088,865900001.0
2008-01-28 02:25:00,1.0088,1.009,1.0087,1.0088,1306099996.0
2008-01-28 02:30:00,1.0088,1.0088,1.00875,1.00875,769299997.0
2008-01-28 02:35:00,1.00875,1.00905,1.0086,1.0087,1384899991.0
2008-01-28 02:40:00,1.0087,1.0088,1.0086,1.0086,1804799981.0
2008-01-28 02:45:00,1.0087,1.0089,1.0086,1.0089,1340600000.0
2008-01-28 02:50:00,1.0089,1.0092,1.0087,1.0089,2653500013.0
2008-01-28 02:55:00,1.0088,1.0095,1.0088,1.0092,2627899990.0
2008-01-28 03:00:00,1.0092,1.0095,1.0088,1.00915,1286200005.0
2008-01-28 03:05:00,1.00915,1.0095,1.0088,1.0089,1493799995.0
2008-01-28 03:10:00,1.009,1.0092,1.0088,1.0092,890100000.0
2008-01-28 03:15:00,1.00915,1.0092,1.0091,1.0092,949299994.0
2008-01-28 03:20:00,1.0092,1.0095,1.00895,1.0095,878499994.0
2008-01-28 03:25:00,1.0095,1.0095,1.00945,1.0095,808099996.0
2008-01-28 03:30:00,1.0095,1.0099,1.00945,1.0098,2560899944.0
2008-01-28 03:35:00,1.0098,1.0098,1.0096,1.0097,1358700001.0
2008-01-28 03:40:00,1.0097,1.0097,1.0092,1.0092,836600000.0
2008-01-28 03:45:00,1.0092,1.0093,1.0091,1.0093,1336599987.0
2008-01-28 03:50:00,1.0093,1.0093,1.0091,1.0091,2443600001.0
2008-01-28 03:55:00,1.0092,1.0094,1.0091,1.0093,1913999999.0
2008-01-28 04:00:00,1.0093,1.00945,1.00915,1.00935,1633200013.0
2008-01-28 04:05:00,1.0094,1.0097,1.00925,1.0097,2651700002.0
2008-01-28 04:10:00,1.0097,1.0098,1.00955,1.0098,2031000010.0
2008-01-28 04:15:00,1.0098,1.0099,1.0097,1.0098,2595699980.0
2008-01-28 04:20:00,1.0098,1.00995,1.0097,1.0098,988300000.0
2008-01-28 04:25:00,1.00975,1.0098,1.00945,1.0095,2264799994.0
2008-01-28 04:30:00,1.0095,1.0095,1.0091,1.0093,1648099986.0
2008-01-28 04:35:00,1.0092,1.0093,1.009,1.0091,805200000.0
2008-01-28 04:40:00,1.009,1.0093,1.009,1.00925,941400003.0
2008-01-28 04:45:00,1.00925,1.0095,1.0092,1.0095,769200000.0
2008-01-28 04:50:00,1.00945,1.0098,1.0092,1.0096,1232699997.0
2008-01-28 04:55:00,1.0096,1.00965,1.00925,1.0096,1953899987.0
2008-01-28 05:00:00,1.0096,1.0096,1.00915,1.0092,1014800000.0
2008-01-28 05:05:00,1.0092,1.00965,1.00915,1.00965,1296300002.0
2008-01-28 05:10:00,1.00965,1.0097,1.00945,1.0096,1007900000.0
2008-01-28 05:15:00,1.00965,1.0099,1.0095,1.00975,1793900017.0
2008-01-28 05:20:00,1.0098,1.0102,1.00965,1.01015,2642199995.0
2008-01-28 05:25:00,1.01015,1.0102,1.0101,1.0102,1770800000.0
2008-01-28 05:30:00,1.0102,1.0103,1.01,1.01025,1249500000.0
2008-01-28 05:35:00,1.01025,1.0103,1.00995,1.01,1508799983.0
2008-01-28 05:40:00,1.01,1.01,1.00995,1.01,1111500000.0
2008-01-28 05:45:00,1.01,1.0103,1.01,1.01025,1223000000.0
2008-01-28 05:50:00,1.0102,1.0108,1.0102,1.0106,1867199996.0
2008-01-28 05:55:00,1.0106,1.0107,1.01045,1.0107,1444200000.0
2008-01-28 06:00:00,1.0107,1.0108,1.0104,1.01055,1771100005.0
2008-01-28 06:05:00,1.01055,1.01055,1.0102,1.0105,2171700012.0
2008-01-28 06:10:00,1.0105,1.0107,1.01015,1.0102,2135300001.0
2008-01-28 06:15:00,1.0102,1.0107,1.01015,1.0102,2427699970.0
2008-01-28 06:20:00,1.01025,1.0104,1.0102,1.0104,2671000016.0
2008-01-28 06:25:00,1.0102,1.0104,1.01015,1.01035,824100003.0
2008-01-28 06:30:00,1.01035,1.0105,1.0098,1.0103,2428699970.0
2008-01-28 06:35:00,1.0103,1.0104,1.0102,1.01035,1376900009.0
2008-01-28 06:40:00,1.01035,1.01045,1.0102,1.01045,706600000.0
2008-01-28 06:45:00,1.01045,1.0108,1.01025,1.0104,1657099999.0
2008-01-28 06:50:00,1.0104,1.0107,1.0103,1.0107,1971199988.0
2008-01-28 06:55:00,1.0107,1.011,1.01035,1.011,2864599996.0
2008-01-28 07:00:00,1.011,1.011,1.01035,1.0107,2210100003.0
2008-01-28 07:05:00,1.01065,1.0107,1.01045,1.0106,1097000001.0
2008-01-28 07:10:00,1.0106,1.0108,1.0105,1.0107,1069300000.0
2008-01-28 07:15:00,1.0107,1.01075,1.01055,1.01065,1164600003.0
2008-01-28 07:20:00,1.01065,1.0107,1.0106,1.0107,1113499978.0
2008-01-28 07:25:00,1.0107,1.01105,1.0106,1.0109,1813700001.0
2008-01-28 07:30:00,1.0109,1.0112,1.01085,1.01095,2175400000.0
2008-01-28 07:35:00,1.01095,1.01125,1.01085,1.0112,2064800005.0
2008-01-28 07:40:00,1.0112,1.0112,1.01085,1.01085,1446500000.0
2008-01-28 07:45:00,1.01085,1.01125,1.01085,1.0112,1694300001.0
2008-01-28 07:50:00,1.0112,1.01125,1.0108,1.0109,1726900000.0
2008-01-28 07:55:00,1.0109,1.0109,1.0103,1.0104,2432700001.0
2008-01-28 08:00:00,1.0104,1.0105,1.00955,1.0096,2578000004.0
2008-01-28 08:05:00,1.0096,1.0103,1.0096,1.0101,2177799996.0
2008-01-28 08:10:00,1.0101,1.0101,1.00985,1.0101,2015199972.0
2008-01-28 08:15:00,1.0101,1.0101,1.00985,1.00985,594500006.0
2008-01-28 08:20:00,1.00985,1.0102,1.0097,1.0101,1711999963.0
2008-01-28 08:25:00,1.0101,1.01025,1.0098,1.00985,1267599979.0
2008-01-28 08:30:00,1.00985,1.01,1.0098,1.00995,1117700000.0
2008-01-28 08:35:00,1.00995,1.0102,1.0099,1.01005,903999986.0
2008-01-28 08:40:00,1.0101,1.0103,1.00995,1.01015,605600000.0
2008-01-28 08:45:00,1.0101,1.0101,1.00965,1.01,2274299999.0
2008-01-28 08:50:00,1.01,1.01,1.0099,1.00995,1180600003.0
2008-01-28 08:55:00,1.00995,1.0104,1.0098,1.0103,1296499990.0
2008-01-28 09:00:00,1.0103,1.0103,1.0096,1.0096,890700000.0
2008-01-28 09:05:00,1.0096,1.0096,1.0087,1.0089,2016199985.0
2008-01-28 09:10:00,1.0089,1.0091,1.0086,1.00895,1881300000.0
2008-01-28 09:15:00,1.00895,1.0095,1.00885,1.0091,3486600017.0
2008-01-28 09:20:00,1.0091,1.0095,1.0089,1.0091,1871400023.0
2008-01-28 09:25:00,1.0091,1.0093,1.0089,1.009,1259800000.0
2008-01-28 09:30:00,1.0091,1.0092,1.00835,1.0084,1502600006.0
2008-01-28 09:35:00,1.00835,1.0093,1.00815,1.00885,1066300003.0
2008-01-28 09:40:00,1.00885,1.0091,1.0088,1.0088,986100000.0
2008-01-28 09:45:00,1.0088,1.00895,1.00755,1.00765,1211100010.0
2008-01-28 09:50:00,1.00755,1.00805,1.00755,1.00785,2106900016.0
2008-01-28 09:55:00,1.00785,1.00805,1.00765,1.00795,1265000018.0
2008-01-28 10:00:00,1.00795,1.00835,1.00745,1.00825,1696000007.0
2008-01-28 10:05:00,1.00825,1.0089,1.0082,1.0088,1546200004.0
2008-01-28 10:10:00,1.0088,1.00915,1.00845,1.00845,1526800000.0
2008-01-28 10:15:00,1.0084,1.01,1.0084,1.0096,1381799988.0
2008-01-28 10:20:00,1.0096,1.0101,1.00935,1.0101,1605100000.0
2008-01-28 10:25:00,1.01,1.0101,1.0099,1.01005,1508400000.0
2008-01-28 10:30:00,1.01,1.01005,1.0093,1.00955,897600000.0
2008-01-28 10:35:00,1.0095,1.0098,1.00935,1.0094,657599996.0
2008-01-28 10:40:00,1.0094,1.0096,1.00875,1.00885,1157499997.0
2008-01-28 10:45:00,1.00885,1.00885,1.0076,1.00845,1098131002.0
2008-01-28 10:50:00,1.0084,1.00865,1.0084,1.0085,853000000.0
2008-01-28 10:55:00,1.00855,1.00865,1.00815,1.0084,833900000.0
2008-01-28 11:00:00,1.0084,1.0087,1.0078,1.0085,1357991977.0
2008-01-28 11:05:00,1.0085,1.0088,1.00845,1.00865,1545800001.0
2008-01-28 11:10:00,1.00865,1.0087,1.00825,1.0087,1269900000.0
2008-01-28 11:15:00,1.0087,1.0087,1.0081,1.0084,1273300000.0
2008-01-28 11:20:00,1.0084,1.00915,1.0079,1.008,1145200000.0
2008-01-28 11:25:00,1.008,1.00965,1.0079,1.0096,1728999995.0
2008-01-28 11:30:00,1.0096,1.011,1.0096,1.0108,1909699992.0
2008-01-28 11:35:00,1.0108,1.0112,1.01035,1.0108,1804199995.0
2008-01-28 11:40:00,1.0108,1.011,1.01035,1.0106,2018800002.0
2008-01-28 11:45:00,1.0106,1.0112,1.01055,1.0112,1089400000.0
2008-01-28 11:50:00,1.0112,1.0112,1.0108,1.01095,942100000.0
2008-01-28 11:55:00,1.01095,1.0115,1.0109,1.0112,1509300000.0
2008-01-28 12:00:00,1.0112,1.01165,1.01095,1.0115,986799997.0
2008-01-28 12:05:00,1.0115,1.0118,1.011,1.0112,2234399983.0
2008-01-28 12:10:00,1.01105,1.0115,1.00935,1.00935,1741699999.0
2008-01-28 12:15:00,1.00935,1.00975,1.00855,1.0094,1913700002.0
2008-01-28 12:20:00,1.0094,1.0094,1.0082,1.009,1102899998.0
2008-01-28 12:25:00,1.009,1.00925,1.00885,1.0092,217400000.0
2008-01-28 12:30:00,1.0092,1.0094,1.00845,1.00895,800300000.0
2008-01-28 12:35:00,1.0088,1.00895,1.00845,1.0087,702099999.0
2008-01-28 12:40:00,1.00875,1.0088,1.00725,1.0078,1273199998.0
2008-01-28 12:45:00,1.0078,1.008,1.00725,1.0074,655570740.0
2008-01-28 12:50:00,1.0074,1.008,1.0074,1.00785,750700001.0
2008-01-28 12:55:00,1.00785,1.0086,1.00785,1.00825,1335600000.0
2008-01-28 13:00:00,1.00825,1.00825,1.0079,1.00795,453100000.0
2008-01-28 13:05:00,1.0078,1.00825,1.0074,1.0081,694900000.0
2008-01-28 13:10:00,1.0081,1.0081,1.007,1.00735,1374200000.0
2008-01-28 13:15:00,1.00735,1.00775,1.00725,1.00775,1252000000.0
2008-01-28 13:20:00,1.00775,1.008,1.00765,1.0077,1402299996.0
2008-01-28 13:25:00,1.0077,1.00805,1.00745,1.00805,482200000.0
2008-01-28 13:30:00,1.00805,1.0082,1.0075,1.00815,922100004.0
2008-01-28 13:35:00,1.00815,1.00825,1.00795,1.0081,398500000.0
2008-01-28 13:40:00,1.0081,1.0085,1.008,1.008,359800000.0
2008-01-28 13:45:00,1.0081,1.00815,1.0075,1.0076,469200000.0
2008-01-28 13:50:00,1.0076,1.00775,1.00665,1.00675,598800000.0
2008-01-28 13:55:00,1.00675,1.00705,1.006,1.0066,1166600000.0
2008-01-28 14:00:00,1.0066,1.0074,1.0064,1.00695,739100000.0
2008-01-28 14:05:00,1.00695,1.00755,1.00695,1.0073,714500000.0
2008-01-28 14:10:00,1.0073,1.00735,1.00625,1.0064,711099999.0
2008-01-28 14:15:00,1.0064,1.00655,1.00605,1.00635,490800000.0
2008-01-28 14:20:00,1.00635,1.00665,1.00611,1.00636,452900000.0
2008-01-28 14:25:00,1.00595,1.00655,1.00574,1.00655,1679900000.0
2008-01-28 14:30:00,1.00655,1.00665,1.0064,1.0065,1778200000.0
2008-01-28 14:35:00,1.00655,1.00675,1.00625,1.00655,3538099996.0
2008-01-28 14:40:00,1.00655,1.0066,1.0062,1.00635,1940600000.0
2008-01-28 14:45:00,1.00635,1.00685,1.0063,1.00675,3060100000.0
2008-01-28 14:50:00,1.00675,1.0069,1.00655,1.00665,1550900000.0
2008-01-28 14:55:00,1.00665,1.0068,1.00665,1.0067,1605300000.0
2008-01-28 15:00:00,1.0067,1.0067,1.0057,1.00575,1633100000.0
2008-01-28 15:05:00,1.00575,1.006,1.0052,1.0054,1837500000.0
2008-01-28 15:10:00,1.0054,1.0063,1.00535,1.0057,3041800001.0
2008-01-28 15:15:00,1.0057,1.00635,1.0056,1.00585,2799599999.0
2008-01-28 15:20:00,1.00585,1.00635,1.0058,1.00615,1840600000.0
2008-01-28 15:25:00,1.0061,1.0068,1.00585,1.0067,2771699995.0
2008-01-28 15:30:00,1.0067,1.0069,1.00655,1.0069,1089900000.0
2008-01-28 15:35:00,1.0069,1.0069,1.0062,1.00685,730800000.0
2008-01-28 15:40:00,1.00685,1.0072,1.00665,1.007,1153300000.0
2008-01-28 15:45:00,1.007,1.00715,1.00665,1.0071,1653700000.0
2008-01-28 15:50:00,1.00715,1.00755,1.00705,1.0075,1573800001.0
2008-01-28 15:55:00,1.00745,1.0086,1.0073,1.00805,1327800001.0
2008-01-28 16:00:00,1.0081,1.0087,1.0078,1.00825,1058500000.0
2008-01-28 16:05:00,1.00825,1.00845,1.0078,1.00795,722329950.0
2008-01-28 16:10:00,1.0079,1.00795,1.0068,1.0075,1584999999.0
2008-01-28 16:15:00,1.0075,1.0078,1.00685,1.0076,2849600013.0
2008-01-28 16:20:00,1.0076,1.008,1.0073,1.00785,2516300000.0
2008-01-28 16:25:00,1.00785,1.00785,1.0066,1.00685,1658181160.0
2008-01-28 16:30:00,1.0069,1.0069,1.00595,1.0062,2463999988.0
2008-01-28 16:35:00,1.0062,1.0073,1.00595,1.0068,2725500003.0
2008-01-28 16:40:00,1.0068,1.00715,1.00645,1.0066,2592499998.0
2008-01-28 16:45:00,1.0066,1.0068,1.00645,1.0066,2030799999.0
2008-01-28 16:50:00,1.0066,1.007,1.006,1.0061,1482899992.0
2008-01-28 16:55:00,1.00595,1.00685,1.00595,1.00675,1607399999.0
2008-01-28 17:00:00,1.0064,1.00855,1.0064,1.0079,2863200002.0
2008-01-28 17:05:00,1.0079,1.00795,1.00555,1.0062,4221099989.0
2008-01-28 17:10:00,1.0062,1.00625,1.00545,1.00575,4103799992.0
2008-01-28 17:15:00,1.00575,1.0071,1.0057,1.00625,3910199996.0
2008-01-28 17:20:00,1.00625,1.0064,1.00545,1.00555,1921100000.0
2008-01-28 17:25:00,1.00555,1.00635,1.0053,1.0055,1651818000.0
2008-01-28 17:30:00,1.0055,1.00615,1.00525,1.0054,1212514003.0
2008-01-28 17:35:00,1.00545,1.00545,1.00355,1.00405,2184100001.0
2008-01-28 17:40:00,1.00405,1.00415,1.00365,1.0038,3462900003.0
2008-01-28 17:45:00,1.0038,1.00435,1.00355,1.00385,2748200000.0
2008-01-28 17:50:00,1.00385,1.00425,1.00365,1.00425,1647200000.0
2008-01-28 17:55:00,1.00425,1.0043,1.00325,1.0036,1190999998.0
2008-01-28 18:00:00,1.0036,1.00415,1.0034,1.004,1916400000.0
2008-01-28 18:05:00,1.004,1.0041,1.0036,1.0038,2244700000.0
2008-01-28 18:10:00,1.0038,1.0038,1.00225,1.00255,2963099994.0
2008-01-28 18:15:00,1.0026,1.00435,1.00245,1.00405,3847399995.0
2008-01-28 18:20:00,1.004,1.00455,1.00375,1.00405,1894000001.0
2008-01-28 18:25:00,1.00405,1.00475,1.0039,1.00435,1799399999.0
2008-01-28 18:30:00,1.00435,1.00445,1.0022,1.003,1900600001.0
2008-01-28 18:35:00,1.00305,1.00385,1.00285,1.0038,2618000005.0
2008-01-28 18:40:00,1.0038,1.00395,1.00355,1.0037,1055099999.0
2008-01-28 18:45:00,1.0037,1.0046,1.0037,1.00445,1065300002.0
2008-01-28 18:50:00,1.00445,1.00545,1.0042,1.00515,1590600000.0
2008-01-28 18:55:00,1.00515,1.00515,1.0041,1.00415,1786000000.0
2008-01-28 19:00:00,1.00415,1.0043,1.00405,1.0041,1214000000.0
2008-01-28 19:05:00,1.0041,1.00425,1.00395,1.004,2079600008.0
2008-01-28 19:10:00,1.004,1.0043,1.0039,1.0043,1677354924.0
2008-01-28 19:15:00,1.00435,1.00465,1.0037,1.00375,2491999997.0
2008-01-28 19:20:00,1.00375,1.0041,1.0034,1.0041,1529100006.0
2008-01-28 19:25:00,1.0041,1.0046,1.0039,1.0046,1709500003.0
2008-01-28 19:30:00,1.0046,1.0047,1.00395,1.004,1412800000.0
2008-01-28 19:35:00,1.004,1.00405,1.00325,1.0035,2033199998.0
2008-01-28 19:40:00,1.0035,1.00375,1.00315,1.00335,2174199996.0
2008-01-28 19:45:00,1.00335,1.00355,1.00335,1.00345,1222700000.0
2008-01-28 19:50:00,1.00345,1.00345,1.0033,1.00345,1331899996.0
2008-01-28 19:55:00,1.00345,1.0036,1.00335,1.0036,1135600000.0
2008-01-28 20:00:00,1.0036,1.0039,1.0033,1.0034,1285200000.0
2008-01-28 20:05:00,1.0034,1.0034,1.00295,1.00325,975499996.0
2008-01-28 20:10:00,1.00325,1.0036,1.00315,1.0036,1413499999.0
2008-01-28 20:15:00,1.00355,1.0038,1.0035,1.00365,753400000.0
2008-01-28 20:20:00,1.00355,1.0036,1.0033,1.00335,1263000001.0
2008-01-28 20:25:00,1.0033,1.004,1.00315,1.00375,1384199997.0
2008-01-28 20:30:00,1.0038,1.00435,1.0038,1.00415,1471800002.0
2008-01-28 20:35:00,1.00415,1.0042,1.0037,1.004,2178300003.0
2008-01-28 20:40:00,1.00395,1.00445,1.0037,1.00425,2056902390.0
2008-01-28 20:45:00,1.0043,1.0044,1.0037,1.0038,1735500005.0
2008-01-28 20:50:00,1.0038,1.0042,1.0037,1.00405,2605699998.0
2008-01-28 20:55:00,1.0041,1.0041,1.0036,1.0038,2821100001.0
2008-01-28 21:00:00,1.0038,1.0041,1.00365,1.0037,4376099997.0
2008-01-28 21:05:00,1.0037,1.0039,1.00355,1.00355,2183099999.0
2008-01-28 21:10:00,1.00355,1.0036,1.0032,1.00335,1874699998.0
2008-01-28 21:15:00,1.00335,1.0038,1.00335,1.0038,2309900006.0
2008-01-28 21:20:00,1.0038,1.0041,1.00365,1.004,1146499994.0
2008-01-28 21:25:00,1.00395,1.0042,1.00375,1.0042,2103900000.0
2008-01-28 21:30:00,1.0042,1.00425,1.0038,1.0039,2083899994.0
2008-01-28 21:35:00,1.0039,1.00425,1.0038,1.0041,2207700003.0
2008-01-28 21:40:00,1.0041,1.0043,1.00405,1.0043,852999999.0
2008-01-28 21:45:00,1.0043,1.0044,1.00405,1.0042,1723600005.0
2008-01-28 21:50:00,1.00415,1.00465,1.0041,1.00435,1016600006.0
2008-01-28 21:55:00,1.0043,1.0045,1.00405,1.00415,1520800002.0
2008-01-28 22:00:00,1.00415,1.0045,1.0041,1.0045,1611599999.0
2008-01-28 22:05:00,1.0045,1.00455,1.00425,1.0045,2163192701.0
2008-01-28 22:10:00,1.0045,1.00465,1.0044,1.0046,933966213.0
2008-01-28 22:15:00,1.0046,1.0048,1.00445,1.0045,1190181817.0
2008-01-28 22:20:00,1.0045,1.00465,1.00445,1.00455,1167999998.0
2008-01-28 22:25:00,1.00455,1.0046,1.00435,1.0045,2032929995.0
2008-01-28 22:30:00,1.0045,1.0045,1.00405,1.0042,1398200001.0
2008-01-28 22:35:00,1.00425,1.0044,1.00405,1.00425,994800003.0
2008-01-28 22:40:00,1.0042,1.0043,1.00395,1.00415,606600000.0
2008-01-28 22:45:00,1.0041,1.00425,1.00405,1.00415,1194000002.0
2008-01-28 22:50:00,1.00415,1.0043,1.00395,1.0042,1073800000.0
2008-01-28 22:55:00,1.0042,1.00465,1.00415,1.00425,935508057.0
2008-01-28 23:00:00,1.00425,1.0045,1.0042,1.00435,1253100000.0
2008-01-28 23:05:00,1.0044,1.0046,1.00415,1.0043,2145900006.0
2008-01-28 23:10:00,1.0043,1.0043,1.00405,1.0042,1080000001.0
2008-01-28 23:15:00,1.0042,1.0042,1.00395,1.0041,928000001.0
2008-01-28 23:20:00,1.0041,1.0044,1.004,1.0042,629299998.0
2008-01-28 23:25:00,1.0042,1.0043,1.0037,1.0039,1319000005.0
2008-01-28 23:30:00,1.0039,1.0041,1.0037,1.0041,1845100000.0
2008-01-28 23:35:00,1.0041,1.0041,1.004,1.0041,949099992.0
2008-01-28 23:40:00,1.0041,1.00465,1.00405,1.0045,1572499997.0
2008-01-28 23:45:00,1.00445,1.0047,1.0041,1.0041,742700000.0
2008-01-28 23:50:00,1.0041,1.0043,1.0039,1.0039,533700000.0
2008-01-28 23:55:00,1.0039,1.0039,1.0031,1.0034,1094700007.0
2008-01-29 00:00:00,1.0034,1.00343,1.00286,1.0029,1495300007.0
2008-01-29 00:05:00,1.00283,1.0038,1.0025,1.0027,1076299990.0
2008-01-29 00:10:00,1.0027,1.0028,1.0023,1.0028,2256399981.0
2008-01-29 00:15:00,1.0028,1.0036,1.0026,1.0036,441800000.0
2008-01-29 00:20:00,1.0036,1.0036,1.0031,1.0031,269400000.0
2008-01-29 00:25:00,1.0031,1.0031,1.00285,1.00305,320200000.0
2008-01-29 00:30:00,1.00305,1.0036,1.0027,1.0031,748499999.0
2008-01-29 00:35:00,1.0031,1.00355,1.0029,1.0032,486900002.0
2008-01-29 00:40:00,1.00325,1.0033,1.0031,1.0033,114800000.0
2008-01-29 00:45:00,1.0033,1.0039,1.0033,1.0038,162700000.0
2008-01-29 00:50:00,1.0038,1.0039,1.0032,1.0039,274899998.0
2008-01-29 00:55:00,1.0039,1.0042,1.00353,1.0037,266800000.0
2008-01-29 01:00:00,1.0039,1.0044,1.0038,1.0044,337000000.0
2008-01-29 01:05:00,1.00445,1.005,1.004,1.0042,927299997.0
2008-01-29 01:10:00,1.0042,1.0042,1.00385,1.00395,110400000.0
2008-01-29 01:15:00,1.004,1.00415,1.00385,1.0041,96800000.0
2008-01-29 01:20:00,1.0041,1.0043,1.0039,1.004,119800000.0
2008-01-29 01:25:00,1.004,1.0043,1.00375,1.0039,115100000.0
2008-01-29 01:30:00,1.0039,1.0042,1.0037,1.0039,222900000.0
2008-01-29 01:35:00,1.0039,1.0043,1.0037,1.0043,839200008.0
2008-01-29 01:40:00,1.0043,1.0044,1.0039,1.0042,351000001.0
2008-01-29 01:45:00,1.0042,1.0047,1.00405,1.00405,304600000.0
2008-01-29 01:50:00,1.0041,1.0047,1.0041,1.0047,358500000.0
2008-01-29 01:55:00,1.0047,1.00475,1.0046,1.0047,329200000.0
2008-01-29 02:00:00,1.0045,1.0051,1.0045,1.00505,819100000.0
2008-01-29 02:05:00,1.005,1.0052,1.005,1.0052,890799997.0
2008-01-29 02:10:00,1.0052,1.00545,1.00505,1.00505,560700003.0
2008-01-29 02:15:00,1.00505,1.0051,1.00445,1.00445,712800005.0
2008-01-29 02:20:00,1.00445,1.0052,1.00445,1.0052,610800000.0
2008-01-29 02:25:00,1.0052,1.00555,1.0045,1.0045,299387915.0
2008-01-29 02:30:00,1.00455,1.0047,1.0045,1.0047,405700000.0
2008-01-29 02:35:00,1.0047,1.0054,1.0045,1.0047,1447000004.0
2008-01-29 02:40:00,1.0047,1.005,1.00455,1.0049,949500000.0
2008-01-29 02:45:00,1.0049,1.0049,1.0045,1.0047,677200003.0
2008-01-29 02:50:00,1.0047,1.0047,1.0046,1.0047,631900000.0
2008-01-29 02:55:00,1.0047,1.00485,1.0045,1.0046,565399998.0
2008-01-29 03:00:00,1.00465,1.0047,1.0042,1.0043,655900000.0
2008-01-29 03:05:00,1.0043,1.0043,1.0039,1.00425,761300001.0
2008-01-29 03:10:00,1.00425,1.00425,1.00395,1.004,463900000.0
2008-01-29 03:15:00,1.004,1.00415,1.004,1.00415,733400001.0
2008-01-29 03:20:00,1.00415,1.00475,1.004,1.0046,2080399990.0
2008-01-29 03:25:00,1.0046,1.0049,1.0041,1.0042,1095100006.0
2008-01-29 03:30:00,1.0042,1.0044,1.0041,1.0042,660000000.0
2008-01-29 03:35:00,1.004,1.0047,1.0039,1.0041,2091000011.0
2008-01-29 03:40:00,1.0041,1.0044,1.0039,1.0044,1804800005.0
2008-01-29 03:45:00,1.0044,1.0044,1.00395,1.00425,895399999.0
2008-01-29 03:50:00,1.00425,1.00425,1.0041,1.00425,800199992.0
2008-01-29 03:55:00,1.00425,1.00515,1.0042,1.0051,2942299989.0
2008-01-29 04:00:00,1.0051,1.0051,1.00445,1.005,990600007.0
2008-01-29 04:05:00,1.0051,1.0052,1.0048,1.005,807100002.0
2008-01-29 04:10:00,1.005,1.00645,1.0048,1.0063,2130400003.0
2008-01-29 04:15:00,1.0063,1.0064,1.00555,1.0059,1923100002.0
2008-01-29 04:20:00,1.0059,1.0066,1.00585,1.0064,1053300004.0
2008-01-29 04:25:00,1.0064,1.0071,1.0062,1.0062,2147399985.0
2008-01-29 04:30:00,1.0062,1.0062,1.0055,1.00565,928500003.0
2008-01-29 04:35:00,1.00565,1.0057,1.0053,1.0054,1424100001.0
2008-01-29 04:40:00,1.0054,1.0056,1.0053,1.0054,692300000.0
2008-01-29 04:45:00,1.00535,1.0055,1.00535,1.0055,1077899994.0
2008-01-29 04:50:00,1.0055,1.00555,1.00535,1.0055,1118199991.0
2008-01-29 04:55:00,1.0055,1.0056,1.0047,1.0056,1123599999.0
2008-01-29 05:00:00,1.0056,1.0056,1.0045,1.0045,1892800002.0
2008-01-29 05:05:00,1.0047,1.005,1.0044,1.00485,2495800004.0
2008-01-29 05:10:00,1.00485,1.005,1.0045,1.0045,718300005.0
2008-01-29 05:15:00,1.0045,1.0047,1.0043,1.0047,877900000.0
2008-01-29 05:20:00,1.0047,1.0047,1.0045,1.0045,1047299996.0
2008-01-29 05:25:00,1.0046,1.0046,1.0045,1.0046,458100000.0
2008-01-29 05:30:00,1.0046,1.0049,1.0046,1.0048,700699997.0
2008-01-29 05:35:00,1.0048,1.005,1.0045,1.0046,1177600029.0
2008-01-29 05:40:00,1.0046,1.0046,1.0045,1.0046,556000000.0
2008-01-29 05:45:00,1.0046,1.0046,1.0045,1.0046,1129399999.0
2008-01-29 05:50:00,1.0046,1.0048,1.0046,1.0047,783300000.0
2008-01-29 05:55:00,1.0047,1.005,1.0046,1.0047,822700003.0
2008-01-29 06:00:00,1.0047,1.0048,1.0045,1.0045,747000000.0
2008-01-29 06:05:00,1.0045,1.0046,1.00445,1.0046,893399990.0
2008-01-29 06:10:00,1.0046,1.005,1.0045,1.00475,2127899998.0
2008-01-29 06:15:00,1.00475,1.00475,1.0044,1.0045,1308600007.0
2008-01-29 06:20:00,1.0045,1.0049,1.00445,1.0045,1788240024.0
2008-01-29 06:25:00,1.0046,1.0049,1.00445,1.0049,2200300015.0
2008-01-29 06:30:00,1.0049,1.0051,1.0048,1.0051,936300001.0
2008-01-29 06:35:00,1.0051,1.0052,1.005,1.0051,1295877999.0
2008-01-29 06:40:00,1.0051,1.0053,1.0048,1.00485,1087793991.0
2008-01-29 06:45:00,1.00485,1.00485,1.0048,1.00485,534000007.0
2008-01-29 06:50:00,1.00485,1.00485,1.0048,1.0048,432900000.0
2008-01-29 06:55:00,1.00485,1.00485,1.0048,1.00485,436700000.0
2008-01-29 07:00:00,1.00485,1.00485,1.00475,1.0048,597600000.0
2008-01-29 07:05:00,1.0048,1.0048,1.00475,1.00475,526500000.0
2008-01-29 07:10:00,1.00475,1.0048,1.00475,1.0048,452900000.0
2008-01-29 07:15:00,1.0048,1.0048,1.00475,1.0048,551100005.0
2008-01-29 07:20:00,1.00475,1.0049,1.00475,1.0049,557600000.0
2008-01-29 07:25:00,1.0048,1.005,1.0048,1.005,887096000.0
2008-01-29 07:30:00,1.005,1.005,1.0048,1.0048,675300000.0
2008-01-29 07:35:00,1.0048,1.0051,1.0048,1.0049,763370000.0
2008-01-29 07:40:00,1.0049,1.00505,1.00475,1.0048,943447998.0
2008-01-29 07:45:00,1.0048,1.0049,1.004,1.0042,2443475992.0
2008-01-29 07:50:00,1.0044,1.00495,1.004,1.0046,3657656014.0
2008-01-29 07:55:00,1.0046,1.0046,1.0042,1.0042,928900004.0
2008-01-29 08:00:00,1.0042,1.0042,1.0041,1.0042,1212999992.0
2008-01-29 08:05:00,1.0042,1.0045,1.0041,1.0045,1458167991.0
2008-01-29 08:10:00,1.0045,1.00475,1.0042,1.0043,945146000.0
2008-01-29 08:15:00,1.0043,1.0043,1.0039,1.004,950669999.0
2008-01-29 08:20:00,1.004,1.0041,1.00385,1.0041,222796000.0
2008-01-29 08:25:00,1.0041,1.0041,1.0039,1.004,421454000.0
2008-01-29 08:30:00,1.004,1.0042,1.0039,1.0041,474258000.0
2008-01-29 08:35:00,1.0041,1.0042,1.00395,1.004,422464000.0
2008-01-29 08:40:00,1.004,1.0042,1.00395,1.00395,550264000.0
2008-01-29 08:45:00,1.00395,1.0046,1.00395,1.00425,1232322000.0
2008-01-29 08:50:00,1.00425,1.00425,1.00395,1.00395,371232000.0
2008-01-29 08:55:00,1.004,1.0042,1.0032,1.0034,1385675998.0
2008-01-29 09:00:00,1.0034,1.004,1.00335,1.0038,1938499998.0
2008-01-29 09:05:00,1.0038,1.00435,1.0036,1.00365,1153108000.0
2008-01-29 09:10:00,1.0038,1.0041,1.0036,1.00375,1300872010.0
2008-01-29 09:15:00,1.00375,1.0038,1.0032,1.0032,1158758010.0
2008-01-29 09:20:00,1.0033,1.0036,1.0033,1.0035,1177371995.0
2008-01-29 09:25:00,1.0035,1.0036,1.0032,1.00345,1559159995.0
2008-01-29 09:30:00,1.00345,1.00345,1.0031,1.0032,568469999.0
2008-01-29 09:35:00,1.0032,1.0032,1.0025,1.0027,1690190002.0
2008-01-29 09:40:00,1.0027,1.0027,1.0024,1.00255,3325299976.0
2008-01-29 09:45:00,1.00255,1.0029,1.0023,1.00265,697266778.0
2008-01-29 09:50:00,1.00265,1.003,1.0025,1.00285,1456300018.0
2008-01-29 09:55:00,1.00275,1.0045,1.00275,1.0043,2243823802.0
2008-01-29 10:00:00,1.0043,1.0045,1.0026,1.0026,1605492003.0
2008-01-29 10:05:00,1.0026,1.00275,1.00215,1.0023,1173799999.0
2008-01-29 10:10:00,1.0023,1.0028,1.00225,1.0027,579300000.0
2008-01-29 10:15:00,1.0027,1.0031,1.0026,1.0031,404700000.0
2008-01-29 10:20:00,1.0031,1.00365,1.00305,1.00345,845600000.0
2008-01-29 10:25:00,1.0035,1.0043,1.00335,1.0043,1498500001.0
2008-01-29 10:30:00,1.0043,1.0043,1.0033,1.0037,1814799988.0
2008-01-29 10:35:00,1.0037,1.00405,1.00255,1.00335,3124997987.0
2008-01-29 10:40:00,1.00335,1.0038,1.00315,1.00365,1903299964.0
2008-01-29 10:45:00,1.0037,1.0037,1.003,1.00325,1287791998.0
2008-01-29 10:50:00,1.00325,1.00325,1.0029,1.00305,657040192.0
2008-01-29 10:55:00,1.00305,1.0031,1.0019,1.0019,1917697734.0
2008-01-29 11:00:00,1.0018,1.00225,1.0016,1.00185,1334150010.0
2008-01-29 11:05:00,1.00185,1.00195,1.00135,1.00165,1027400000.0
2008-01-29 11:10:00,1.00165,1.002,1.0011,1.00175,1308700001.0
2008-01-29 11:15:00,1.00175,1.00205,1.0011,1.0012,876200000.0
2008-01-29 11:20:00,1.0012,1.00225,1.00115,1.00225,1133499995.0
2008-01-29 11:25:00,1.00225,1.0026,1.00195,1.0021,1245300000.0
2008-01-29 11:30:00,1.0021,1.0023,1.00195,1.00205,569300000.0
2008-01-29 11:35:00,1.00205,1.00285,1.002,1.0025,1527499999.0
2008-01-29 11:40:00,1.00255,1.00255,1.0019,1.00215,1250499993.0
2008-01-29 11:45:00,1.00215,1.00225,1.00115,1.00135,682899995.0
2008-01-29 11:50:00,1.00135,1.00135,1.00025,1.001,875200002.0
2008-01-29 11:55:00,1.00095,1.0016,1.00045,1.00155,1163400003.0
2008-01-29 12:00:00,1.00145,1.00175,1.0008,1.00135,1612000002.0
2008-01-29 12:05:00,1.00135,1.0018,0.9998,1.0002,1825999996.0
2008-01-29 12:10:00,1.0002,1.0007,0.9997,0.9999,1497699994.0
2008-01-29 12:15:00,0.99995,1.0015,0.9998,1.00115,1491300000.0
2008-01-29 12:20:00,1.00115,1.002,1.001,1.0015,912700000.0
2008-01-29 12:25:00,1.0015,1.0017,1.00105,1.0014,313100000.0
2008-01-29 12:30:00,1.0014,1.00175,1.00115,1.00145,769900001.0
2008-01-29 12:35:00,1.00145,1.0016,1.00105,1.0012,571300000.0
2008-01-29 12:40:00,1.0012,1.0014,1.001,1.001,253000000.0
2008-01-29 12:45:00,1.001,1.00125,1.00035,1.00035,349878002.0
2008-01-29 12:50:00,1.00045,1.00075,0.9971,0.99755,1585699998.0
2008-01-29 12:55:00,0.99755,0.99855,0.9975,0.99765,975100005.0
2008-01-29 13:00:00,0.99765,0.9986,0.99765,0.9984,905600003.0
2008-01-29 13:05:00,0.9984,0.99845,0.99785,0.9982,1391400002.0
2008-01-29 13:10:00,0.9982,0.99835,0.99795,0.99795,562999999.0
2008-01-29 13:15:00,0.99795,0.99895,0.99795,0.99855,1079810619.0
2008-01-29 13:20:00,0.99855,0.99895,0.9982,0.99865,912700011.0
2008-01-29 13:25:00,0.99865,0.9988,0.9982,0.9987,495300000.0
2008-01-29 13:30:00,0.9987,0.99885,0.9984,0.9985,558800000.0
2008-01-29 13:35:00,0.9985,0.99895,0.9982,0.99855,680900000.0
2008-01-29 13:40:00,0.99855,0.99885,0.99815,0.99815,1119500005.0
2008-01-29 13:45:00,0.99815,0.99865,0.9981,0.99865,1052900018.0
2008-01-29 13:50:00,0.99865,0.9994,0.9986,0.9991,861700000.0
2008-01-29 13:55:00,0.9991,0.9992,0.9984,0.9984,1120100002.0
2008-01-29 14:00:00,0.9984,0.9987,0.99825,0.9985,849699993.0
2008-01-29 14:05:00,0.9985,0.99955,0.99845,0.9992,1346300002.0
2008-01-29 14:10:00,0.9992,0.99955,0.9992,0.9994,818200000.0
2008-01-29 14:15:00,0.9994,0.99965,0.99915,0.9993,956400004.0
2008-01-29 14:20:00,0.9993,0.99945,0.9992,0.9993,701600000.0
2008-01-29 14:25:00,0.9993,0.9995,0.999,0.9994,355100000.0
2008-01-29 14:30:00,0.99945,1.0,0.99945,0.99975,199200000.0
2008-01-29 14:35:00,0.99975,0.99975,0.9993,0.99945,490900000.0
2008-01-29 14:40:00,0.99945,0.99975,0.9993,0.9995,265100002.0
2008-01-29 14:45:00,0.9995,0.99955,0.99915,0.99925,565300004.0
2008-01-29 14:50:00,0.99925,0.99945,0.999,0.99915,252500000.0
2008-01-29 14:55:00,0.99915,0.99955,0.99905,0.9991,229999999.0
2008-01-29 15:00:00,0.9991,0.9995,0.99905,0.9994,868800007.0
2008-01-29 15:05:00,0.9994,0.9995,0.99895,0.99915,764800003.0
2008-01-29 15:10:00,0.9992,0.9993,0.99895,0.99895,361199999.0
2008-01-29 15:15:00,0.999,0.9992,0.9986,0.9988,1037199976.0
2008-01-29 15:20:00,0.9988,0.9993,0.9987,0.9993,346800000.0
2008-01-29 15:25:00,0.9993,1.00005,0.99895,0.99955,649600000.0
2008-01-29 15:30:00,0.99965,0.99975,0.99815,0.99865,1065900000.0
2008-01-29 15:35:00,0.99865,0.99865,0.99555,0.99605,850400000.0
2008-01-29 15:40:00,0.99595,0.9968,0.99515,0.9955,1045599998.0
2008-01-29 15:45:00,0.9955,0.99655,0.9944,0.99645,675100000.0
2008-01-29 15:50:00,0.99645,0.9971,0.9957,0.99645,1002943998.0
2008-01-29 15:55:00,0.99645,0.9965,0.99555,0.99595,658300009.0
2008-01-29 16:00:00,0.996,0.9962,0.9957,0.9957,1177299998.0
2008-01-29 16:05:00,0.9957,0.9962,0.9952,0.99545,290900000.0
2008-01-29 16:10:00,0.99545,0.996,0.99545,0.9958,542600003.0
2008-01-29 16:15:00,0.9958,0.996,0.9956,0.99565,215500000.0
2008-01-29 16:20:00,0.99565,0.99615,0.9955,0.9959,368400000.0
2008-01-29 16:25:00,0.9959,0.996,0.99535,0.9955,484300000.0
2008-01-29 16:30:00,0.9955,0.99575,0.9948,0.99525,2419500010.0
2008-01-29 16:35:00,0.99525,0.99585,0.9951,0.99585,1527000000.0
2008-01-29 16:40:00,0.99585,0.99585,0.99545,0.9957,1170000000.0
2008-01-29 16:45:00,0.9957,0.9963,0.9956,0.9962,807000003.0
2008-01-29 16:50:00,0.9962,0.99665,0.9961,0.9965,1225299999.0
2008-01-29 16:55:00,0.9965,0.99715,0.99645,0.99695,1013199993.0
2008-01-29 17:00:00,0.99685,0.99855,0.99625,0.99765,1076400001.0
2008-01-29 17:05:00,0.99765,0.99765,0.9972,0.9976,448500000.0
2008-01-29 17:10:00,0.9976,0.99785,0.99715,0.99735,505100001.0
2008-01-29 17:15:00,0.99745,0.99775,0.99715,0.99765,510100000.0
2008-01-29 17:20:00,0.99765,0.9977,0.99725,0.99735,863794456.0
2008-01-29 17:25:00,0.99735,0.99745,0.9972,0.99725,359700000.0
2008-01-29 17:30:00,0.99725,0.99735,0.9967,0.997,1679319745.0
2008-01-29 17:35:00,0.997,0.99765,0.9969,0.99725,1013400000.0
2008-01-29 17:40:00,0.99725,0.9982,0.99725,0.99815,451699999.0
2008-01-29 17:45:00,0.9981,0.99825,0.9977,0.9979,505200000.0
2008-01-29 17:50:00,0.99795,0.99885,0.9979,0.99875,1017583117.0
2008-01-29 17:55:00,0.99875,0.9989,0.9979,0.99865,3723929828.0
2008-01-29 18:00:00,0.9987,0.9987,0.99805,0.99805,787199996.0
2008-01-29 18:05:00,0.99795,0.99805,0.99765,0.99795,929700003.0
2008-01-29 18:10:00,0.99795,0.99835,0.9977,0.9983,580000000.0
2008-01-29 18:15:00,0.9983,0.99835,0.99775,0.99785,1144000010.0
2008-01-29 18:20:00,0.9978,0.99795,0.9976,0.99775,936800000.0
2008-01-29 18:25:00,0.99775,0.9986,0.99775,0.9984,725900000.0
2008-01-29 18:30:00,0.9984,0.99885,0.9976,0.9977,642900000.0
2008-01-29 18:35:00,0.9977,0.99865,0.9976,0.99835,765399999.0
2008-01-29 18:40:00,0.99835,0.99835,0.99775,0.99805,655999998.0
2008-01-29 18:45:00,0.99805,0.99845,0.9979,0.99825,413300000.0
2008-01-29 18:50:00,0.99825,0.9983,0.9978,0.99795,705700000.0
2008-01-29 18:55:00,0.998,0.99845,0.9976,0.9978,1402000002.0
2008-01-29 19:00:00,0.9978,0.9978,0.99675,0.99755,2755699997.0
2008-01-29 19:05:00,0.99755,0.99795,0.99725,0.99775,910300000.0
2008-01-29 19:10:00,0.9978,0.99815,0.9973,0.99815,1193299985.0
2008-01-29 19:15:00,0.9981,0.99865,0.9978,0.9979,1198800005.0
2008-01-29 19:20:00,0.9979,0.9982,0.99775,0.99785,2304200012.0
2008-01-29 19:25:00,0.9979,0.9986,0.9978,0.99845,964399999.0
2008-01-29 19:30:00,0.9985,0.99865,0.99815,0.99855,1638799989.0
2008-01-29 19:35:00,0.9986,0.99995,0.99855,0.99995,1049099999.0
2008-01-29 19:40:00,0.99995,1.0,0.99925,0.9993,664600000.0
2008-01-29 19:45:00,0.99925,0.9993,0.9985,0.9986,809000007.0
2008-01-29 19:50:00,0.99865,0.99925,0.99855,0.99915,858799999.0
2008-01-29 19:55:00,0.99915,0.9993,0.99885,0.9992,921999998.0
2008-01-29 20:00:00,0.99915,0.99925,0.9984,0.99875,1166600003.0
2008-01-29 20:05:00,0.99875,0.9993,0.99875,0.99905,699299999.0
2008-01-29 20:10:00,0.99905,0.99985,0.99905,0.99975,1463199999.0
2008-01-29 20:15:00,0.9998,1.001,0.9996,1.00015,1244300000.0
2008-01-29 20:20:00,1.00015,1.00015,0.9994,0.9995,1643779999.0
2008-01-29 20:25:00,0.9995,0.9995,0.99895,0.99915,1205098482.0
2008-01-29 20:30:00,0.99915,0.99965,0.9991,0.99965,1204097995.0
2008-01-29 20:35:00,0.99965,0.9997,0.99895,0.99935,1212100000.0
2008-01-29 20:40:00,0.99935,0.9996,0.99925,0.9995,1764100001.0
2008-01-29 20:45:00,0.9995,0.9995,0.99905,0.99925,1993900001.0
2008-01-29 20:50:00,0.99925,0.99945,0.99915,0.9994,848200001.0
2008-01-29 20:55:00,0.99935,0.99945,0.99905,0.99915,830800001.0
2008-01-29 21:00:00,0.99915,0.99925,0.999,0.99925,593300000.0
2008-01-29 21:05:00,0.9992,0.9996,0.9992,0.9995,867799999.0
2008-01-29 21:10:00,0.9995,0.9998,0.99945,0.99965,1667100007.0
2008-01-29 21:15:00,0.9997,0.99985,0.99945,0.99965,1303799986.0
2008-01-29 21:20:00,0.99965,1.0,0.99965,1.0,1590699984.0
2008-01-29 21:25:00,0.9999,1.0001,0.9997,0.9997,584400000.0
2008-01-29 21:30:00,0.9997,0.9999,0.99945,0.9997,2068600011.0
2008-01-29 21:35:00,0.9997,0.9997,0.99945,0.9996,1033600001.0
2008-01-29 21:40:00,0.9996,1.0,0.99945,0.9999,1686099985.0
2008-01-29 21:45:00,0.99985,1.00005,0.9996,0.9998,1986800007.0
2008-01-29 21:50:00,0.99975,1.0001,0.9997,0.99985,2285400022.0
2008-01-29 21:55:00,0.99985,1.0013,0.9998,1.0008,2110100014.0
2008-01-29 22:00:00,1.0008,1.00105,0.99985,0.99995,900060772.0
2008-01-29 22:05:00,0.99995,1.0004,0.99985,1.0003,899560496.0
2008-01-29 22:10:00,1.0002,1.00045,0.99985,1.00005,1134900003.0
2008-01-29 22:15:00,1.00005,1.00035,0.99995,1.00015,908900017.0
2008-01-29 22:20:00,1.00015,1.00025,0.9997,0.9998,832980536.0
2008-01-29 22:25:00,0.9998,0.99985,0.999,0.99905,565900000.0
2008-01-29 22:30:00,0.99905,0.99935,0.99895,0.9993,562000000.0
2008-01-29 22:35:00,0.9992,0.9995,0.99905,0.99925,425100000.0
2008-01-29 22:40:00,0.9993,0.9993,0.9991,0.9991,739700000.0
2008-01-29 22:45:00,0.9991,0.9993,0.99905,0.9991,969599997.0
2008-01-29 22:50:00,0.9991,0.9993,0.999,0.9993,523100000.0
2008-01-29 22:55:00,0.9993,0.9994,0.9992,0.9994,615999996.0
2008-01-29 23:00:00,0.9994,0.9994,0.99915,0.9993,739699999.0
2008-01-29 23:05:00,0.9993,0.9994,0.9991,0.9991,861000001.0
2008-01-29 23:10:00,0.9991,0.9992,0.9982,0.9982,2822399993.0
2008-01-29 23:15:00,0.9982,0.9986,0.998,0.9985,4847599977.0
2008-01-29 23:20:00,0.9985,0.9988,0.9982,0.9983,1794899999.0
2008-01-29 23:25:00,0.9982,0.9983,0.9978,0.9979,2878999997.0
2008-01-29 23:30:00,0.9979,0.998,0.99775,0.99775,1022499999.0
2008-01-29 23:35:00,0.99775,0.99775,0.99745,0.9977,2728700016.0
2008-01-29 23:40:00,0.9977,0.9977,0.9975,0.9976,1318900005.0
2008-01-29 23:45:00,0.9976,0.9981,0.9975,0.9981,2388499984.0
2008-01-29 23:50:00,0.9981,0.9981,0.9979,0.998,1145999996.0
2008-01-29 23:55:00,0.998,0.9982,0.998,0.9982,1078399999.0
2008-01-30 00:00:00,0.9982,0.9984,0.9978,0.9979,865800000.0
2008-01-30 00:05:00,0.9979,0.998,0.9974,0.9976,1980300006.0
2008-01-30 00:10:00,0.9976,0.9981,0.9976,0.9977,1099200006.0
2008-01-30 00:15:00,0.9977,0.9982,0.9977,0.9979,880600009.0
2008-01-30 00:20:00,0.99777,0.998,0.99738,0.99759,1653100010.0
2008-01-30 00:25:00,0.99751,0.9978,0.99751,0.99757,670500001.0
2008-01-30 00:30:00,0.99774,0.9982,0.99755,0.9982,780699998.0
2008-01-30 00:35:00,0.9982,0.99865,0.9979,0.99865,987100001.0
2008-01-30 00:40:00,0.99865,0.99875,0.9976,0.9982,514300000.0
2008-01-30 00:45:00,0.9982,0.9984,0.998,0.99825,595999994.0
2008-01-30 00:50:00,0.99825,0.9983,0.9981,0.99825,363900001.0
2008-01-30 00:55:00,0.99825,0.99825,0.9981,0.9982,435300000.0
2008-01-30 01:00:00,0.9982,0.9995,0.998,0.9981,1115800000.0
2008-01-30 01:05:00,0.9981,0.9993,0.998,0.9991,1774100000.0
2008-01-30 01:10:00,0.9991,0.9992,0.9985,0.9985,1123100002.0
2008-01-30 01:15:00,0.9985,0.9993,0.9985,0.9991,1215899997.0
2008-01-30 01:20:00,0.9991,0.99915,0.99895,0.99895,501500000.0
2008-01-30 01:25:00,0.99895,0.99925,0.9989,0.9992,468800000.0
2008-01-30 01:30:00,0.9992,0.9992,0.9986,0.9987,724900000.0
2008-01-30 01:35:00,0.9987,0.99905,0.9986,0.999,1047199996.0
2008-01-30 01:40:00,0.9987,0.9987,0.9981,0.99845,712599999.0
2008-01-30 01:45:00,0.99845,0.9989,0.99825,0.9984,1378200001.0
2008-01-30 01:50:00,0.9984,0.9987,0.9983,0.99845,1101500000.0
2008-01-30 01:55:00,0.9985,0.9985,0.9981,0.99835,968500000.0
2008-01-30 02:00:00,0.9982,0.9986,0.9982,0.9985,740100000.0
2008-01-30 02:05:00,0.9985,0.9992,0.9984,0.999,925000004.0
2008-01-30 02:10:00,0.999,0.999,0.99885,0.9989,515999989.0
2008-01-30 02:15:00,0.9989,0.9992,0.99885,0.99905,949099997.0
2008-01-30 02:20:00,0.99905,0.99915,0.99895,0.99915,677800000.0
2008-01-30 02:25:00,0.99915,0.99915,0.9983,0.99855,1008400001.0
2008-01-30 02:30:00,0.99855,0.9986,0.9983,0.9985,1124899992.0
2008-01-30 02:35:00,0.99795,0.9986,0.99795,0.99855,877799995.0
2008-01-30 02:40:00,0.99855,0.9988,0.99845,0.9986,1184100000.0
2008-01-30 02:45:00,0.9986,0.9986,0.99855,0.9986,600300000.0
2008-01-30 02:50:00,0.9986,0.99865,0.9983,0.9983,888999993.0
2008-01-30 02:55:00,0.9983,0.9987,0.99825,0.9986,1836599991.0
2008-01-30 03:00:00,0.9986,0.9987,0.9985,0.99855,1217900002.0
2008-01-30 03:05:00,0.99855,0.9986,0.99835,0.9984,1192700000.0
2008-01-30 03:10:00,0.9984,0.99865,0.99835,0.99865,1039900008.0
2008-01-30 03:15:00,0.9985,0.9987,0.9984,0.9987,680800000.0
2008-01-30 03:20:00,0.99865,0.9987,0.9984,0.9985,815700002.0
2008-01-30 03:25:00,0.9985,0.9986,0.9982,0.9983,682900000.0
2008-01-30 03:30:00,0.9983,0.9984,0.998,0.9981,818900000.0
2008-01-30 03:35:00,0.9981,0.9981,0.99745,0.9975,758544336.0
2008-01-30 03:40:00,0.99745,0.9975,0.99695,0.99695,1447800000.0
2008-01-30 03:45:00,0.99695,0.9979,0.99695,0.99785,1001600000.0
2008-01-30 03:50:00,0.9978,0.998,0.9976,0.9976,4884799981.0
2008-01-30 03:55:00,0.99775,0.998,0.9975,0.9976,7804800058.0
2008-01-30 04:00:00,0.9976,0.99775,0.9975,0.9977,1637999999.0
2008-01-30 04:05:00,0.9977,0.99775,0.99735,0.9975,970200000.0
2008-01-30 04:10:00,0.99735,0.9976,0.99735,0.99735,902000000.0
2008-01-30 04:15:00,0.9976,0.9977,0.9974,0.99755,1313099999.0
2008-01-30 04:20:00,0.99755,0.9976,0.99735,0.9975,759400000.0
2008-01-30 04:25:00,0.9975,0.99755,0.9973,0.9974,815800000.0
2008-01-30 04:30:00,0.9974,0.99775,0.9973,0.9975,892800002.0
2008-01-30 04:35:00,0.9975,0.99795,0.9975,0.9978,1455599994.0
2008-01-30 04:40:00,0.9977,0.99795,0.9975,0.9976,1039999996.0
2008-01-30 04:45:00,0.9976,0.99785,0.9974,0.9978,1034000001.0
2008-01-30 04:50:00,0.9978,0.9981,0.99775,0.9979,1262300009.0
2008-01-30 04:55:00,0.9979,0.9983,0.99785,0.9983,1298600003.0
2008-01-30 05:00:00,0.9983,0.9983,0.9979,0.99795,575800000.0
2008-01-30 05:05:00,0.99795,0.9982,0.9979,0.9982,374500000.0
2008-01-30 05:10:00,0.9982,0.99825,0.9979,0.9981,442800000.0
2008-01-30 05:15:00,0.9981,0.9983,0.99795,0.9981,664500000.0
2008-01-30 05:20:00,0.9983,0.9983,0.99785,0.998,692000000.0
2008-01-30 05:25:00,0.998,0.99805,0.99785,0.9979,669100000.0
2008-01-30 05:30:00,0.9979,0.99855,0.9979,0.9984,727500000.0
2008-01-30 05:35:00,0.9984,0.99845,0.998,0.9981,1285999999.0
2008-01-30 05:40:00,0.998,0.9981,0.9977,0.9978,901700000.0
2008-01-30 05:45:00,0.9978,0.9978,0.9976,0.99775,241500000.0
2008-01-30 05:50:00,0.99775,0.99785,0.99765,0.99775,514400000.0
2008-01-30 05:55:00,0.99775,0.9978,0.9977,0.9978,414000000.0
2008-01-30 06:00:00,0.9977,0.9979,0.9977,0.9978,377200000.0
2008-01-30 06:05:00,0.99775,0.9981,0.9977,0.99805,825700000.0
2008-01-30 06:10:00,0.99805,0.9981,0.9979,0.99795,831800000.0
2008-01-30 06:15:00,0.99795,0.99795,0.9977,0.9977,563100000.0
2008-01-30 06:20:00,0.99785,0.9979,0.9977,0.9979,363300000.0
2008-01-30 06:25:00,0.9979,0.9979,0.9977,0.9977,109700000.0
2008-01-30 06:30:00,0.9977,0.9979,0.99765,0.99785,312500000.0
2008-01-30 06:35:00,0.99785,0.9979,0.9977,0.9979,376400000.0
2008-01-30 06:40:00,0.9979,0.99875,0.9978,0.9983,1646000003.0
2008-01-30 06:45:00,0.9983,0.9983,0.9977,0.9977,1076399990.0
2008-01-30 06:50:00,0.9977,0.9978,0.99765,0.99765,854500003.0
2008-01-30 06:55:00,0.99765,0.9979,0.99745,0.99745,270040000.0
2008-01-30 07:00:00,0.99745,0.998,0.9974,0.9977,1447700009.0
2008-01-30 07:05:00,0.9977,0.9977,0.99755,0.9976,471200000.0
2008-01-30 07:10:00,0.9976,0.9979,0.99755,0.9979,454600003.0
2008-01-30 07:15:00,0.9979,0.9979,0.99745,0.9978,1471699999.0
2008-01-30 07:20:00,0.9978,0.9978,0.9973,0.9975,1421900001.0
2008-01-30 07:25:00,0.9975,0.9977,0.9974,0.9976,699600000.0
2008-01-30 07:30:00,0.9976,0.9979,0.9976,0.9978,1702800002.0
2008-01-30 07:35:00,0.9978,0.99785,0.99745,0.99755,1742900004.0
2008-01-30 07:40:00,0.99755,0.9976,0.9975,0.99755,645100000.0
2008-01-30 07:45:00,0.99755,0.9982,0.9974,0.998,1913000003.0
2008-01-30 07:50:00,0.998,0.9981,0.998,0.9981,969799999.0
2008-01-30 07:55:00,0.9981,0.9981,0.9979,0.998,1059200010.0
2008-01-30 08:00:00,0.998,0.9982,0.99795,0.9982,1135700000.0
2008-01-30 08:05:00,0.9982,0.9982,0.99705,0.9971,1186350002.0
2008-01-30 08:10:00,0.9971,0.99715,0.99695,0.9971,1012900000.0
2008-01-30 08:15:00,0.9971,0.9973,0.99685,0.997,748000002.0
2008-01-30 08:20:00,0.997,0.9972,0.9969,0.9971,1022199997.0
2008-01-30 08:25:00,0.9972,0.9972,0.99695,0.99705,743200000.0
2008-01-30 08:30:00,0.99705,0.9973,0.9968,0.9973,336000000.0
2008-01-30 08:35:00,0.9973,0.9973,0.99695,0.99725,302800000.0
2008-01-30 08:40:00,0.99725,0.99725,0.997,0.99725,481100000.0
2008-01-30 08:45:00,0.99725,0.9973,0.9968,0.9968,368200000.0
2008-01-30 08:50:00,0.997,0.9974,0.997,0.9974,275700000.0
2008-01-30 08:55:00,0.9974,0.9974,0.9969,0.9971,383100000.0
2008-01-30 09:00:00,0.9971,0.9973,0.9971,0.9973,640700000.0
2008-01-30 09:05:00,0.9973,0.99775,0.9966,0.9966,611200000.0
2008-01-30 09:10:00,0.9966,0.99715,0.99655,0.997,1056800016.0
2008-01-30 09:15:00,0.997,0.99715,0.99655,0.99655,111300000.0
2008-01-30 09:20:00,0.99655,0.99665,0.9963,0.99655,228700000.0
2008-01-30 09:25:00,0.99655,0.99665,0.99615,0.9965,213900000.0
2008-01-30 09:30:00,0.9965,0.99695,0.99615,0.99625,512299993.0
2008-01-30 09:35:00,0.99625,0.9964,0.99605,0.9961,362800000.0
2008-01-30 09:40:00,0.9961,0.9963,0.99595,0.99615,765200006.0
2008-01-30 09:45:00,0.99615,0.9963,0.9959,0.9961,383399999.0
2008-01-30 09:50:00,0.9961,0.99625,0.9959,0.99625,831600018.0
2008-01-30 09:55:00,0.99625,0.99785,0.99605,0.9976,424609991.0
2008-01-30 10:00:00,0.9976,0.99785,0.99745,0.9975,217400000.0
2008-01-30 10:05:00,0.9975,0.9988,0.99645,0.9987,867499998.0
2008-01-30 10:10:00,0.99875,0.99875,0.9984,0.9986,131400003.0
2008-01-30 10:15:00,0.9986,0.99935,0.9984,0.9993,199000000.0
2008-01-30 10:20:00,0.99935,1.0,0.9988,0.99895,960599999.0
2008-01-30 10:25:00,0.99895,0.9995,0.99895,0.9994,463800004.0
2008-01-30 10:30:00,0.9994,1.0001,0.9988,0.9994,639000001.0
2008-01-30 10:35:00,0.9994,0.9994,0.99875,0.999,421399995.0
2008-01-30 10:40:00,0.9989,0.999,0.99815,0.9985,971300004.0
2008-01-30 10:45:00,0.9985,0.9987,0.9981,0.9984,274200001.0
2008-01-30 10:50:00,0.9984,0.9985,0.99815,0.9985,873499992.0
2008-01-30 10:55:00,0.9985,0.9985,0.9975,0.99755,136800000.0
2008-01-30 11:00:00,0.99755,0.9982,0.99745,0.998,733999989.0
2008-01-30 11:05:00,0.998,0.9981,0.99775,0.99775,654600000.0
2008-01-30 11:10:00,0.9978,0.998,0.99745,0.9975,929800001.0
2008-01-30 11:15:00,0.99755,0.99845,0.9975,0.99825,1711800008.0
2008-01-30 11:20:00,0.99825,0.9986,0.99825,0.9984,1819900010.0
2008-01-30 11:25:00,0.9984,0.9987,0.99755,0.9977,1080800005.0
2008-01-30 11:30:00,0.9977,0.99785,0.99755,0.9978,1961799989.0
2008-01-30 11:35:00,0.9978,0.99825,0.99765,0.99825,785000013.0
2008-01-30 11:40:00,0.99825,0.9983,0.9975,0.9975,431300000.0
2008-01-30 11:45:00,0.9975,0.9978,0.9968,0.9971,400399998.0
2008-01-30 11:50:00,0.9971,0.9976,0.9971,0.99755,301700000.0
2008-01-30 11:55:00,0.99755,0.99755,0.99735,0.99745,701770923.0
2008-01-30 12:00:00,0.99745,0.99745,0.9972,0.99745,530757744.0
2008-01-30 12:05:00,0.99745,0.9976,0.99645,0.99645,435316775.0
2008-01-30 12:10:00,0.99645,0.9965,0.9958,0.99605,1078599993.0
2008-01-30 12:15:00,0.99595,0.99695,0.99585,0.99695,695100000.0
2008-01-30 12:20:00,0.99695,0.99705,0.9968,0.99695,434000000.0
2008-01-30 12:25:00,0.99695,0.99695,0.9964,0.99665,373200001.0
2008-01-30 12:30:00,0.99665,0.99665,0.99625,0.9963,306600000.0
2008-01-30 12:35:00,0.99635,0.9965,0.9962,0.99645,209500000.0
2008-01-30 12:40:00,0.99645,0.99645,0.9958,0.9961,248600001.0
2008-01-30 12:45:00,0.99605,0.9963,0.99585,0.9961,230100000.0
2008-01-30 12:50:00,0.9961,0.99625,0.99585,0.99605,373399999.0
2008-01-30 12:55:00,0.99605,0.99635,0.99585,0.9961,719899998.0
2008-01-30 13:00:00,0.9961,0.9963,0.9959,0.99605,1117499994.0
2008-01-30 13:05:00,0.99605,0.9965,0.99605,0.99615,851000013.0
2008-01-30 13:10:00,0.9962,0.9965,0.99575,0.9965,630000002.0
2008-01-30 13:15:00,0.9965,0.9966,0.99605,0.9964,337800001.0
2008-01-30 13:20:00,0.9964,0.99745,0.99625,0.9968,720899995.0
2008-01-30 13:25:00,0.9968,0.9972,0.99665,0.997,600599998.0
2008-01-30 13:30:00,0.997,0.9971,0.99615,0.9969,444100001.0
2008-01-30 13:35:00,0.9969,0.99705,0.99625,0.9966,325999998.0
2008-01-30 13:40:00,0.9965,0.9966,0.9955,0.99615,722599998.0
2008-01-30 13:45:00,0.99625,0.9967,0.99595,0.99635,965099999.0
2008-01-30 13:50:00,0.99635,0.9965,0.996,0.99605,533100000.0
2008-01-30 13:55:00,0.9961,0.9962,0.99555,0.99565,1754900001.0
2008-01-30 14:00:00,0.99565,0.9961,0.9956,0.9958,750799997.0
2008-01-30 14:05:00,0.9958,0.9959,0.9957,0.99585,796000005.0
2008-01-30 14:10:00,0.99585,0.9963,0.99575,0.9961,323300003.0
2008-01-30 14:15:00,0.9961,0.9966,0.996,0.9964,314800000.0
2008-01-30 14:20:00,0.9964,0.9964,0.9956,0.9957,695100000.0
2008-01-30 14:25:00,0.9957,0.9957,0.9938,0.99445,756099996.0
2008-01-30 14:30:00,0.9944,0.99475,0.9937,0.9947,853500005.0
2008-01-30 14:35:00,0.9947,0.9948,0.99425,0.99475,294500000.0
2008-01-30 14:40:00,0.9947,0.9948,0.99455,0.9948,372600000.0
2008-01-30 14:45:00,0.9948,0.9949,0.9945,0.99485,194300000.0
2008-01-30 14:50:00,0.9948,0.99495,0.99455,0.9948,1214800001.0
2008-01-30 14:55:00,0.9948,0.99495,0.99425,0.9944,984200000.0
2008-01-30 15:00:00,0.99435,0.99465,0.99425,0.9943,765000000.0
2008-01-30 15:05:00,0.9943,0.99435,0.9935,0.9942,2204099998.0
2008-01-30 15:10:00,0.9942,0.99435,0.99375,0.99375,758398139.0
2008-01-30 15:15:00,0.99375,0.99555,0.9936,0.99455,1613895656.0
2008-01-30 15:20:00,0.99455,0.99555,0.99425,0.9946,2379300004.0
2008-01-30 15:25:00,0.9946,0.9955,0.99455,0.99455,1375599990.0
2008-01-30 15:30:00,0.99455,0.9953,0.99345,0.9943,788600000.0
2008-01-30 15:35:00,0.9943,0.9945,0.993,0.993,548100000.0
2008-01-30 15:40:00,0.9931,0.9936,0.9928,0.9934,341600000.0
2008-01-30 15:45:00,0.9934,0.9936,0.9926,0.9928,770000005.0
2008-01-30 15:50:00,0.9928,0.9929,0.9921,0.9925,369400001.0
2008-01-30 15:55:00,0.9925,0.99275,0.992,0.9924,289000000.0
2008-01-30 16:00:00,0.9924,0.9936,0.99235,0.9934,301999999.0
2008-01-30 16:05:00,0.9934,0.9936,0.9932,0.99335,124200000.0
2008-01-30 16:10:00,0.99335,0.9935,0.99285,0.9929,571999999.0
2008-01-30 16:15:00,0.9929,0.99445,0.9928,0.99425,631800000.0
2008-01-30 16:20:00,0.99425,0.9943,0.9937,0.9942,528799999.0
2008-01-30 16:25:00,0.9942,0.99545,0.9942,0.99485,520400000.0
2008-01-30 16:30:00,0.99485,0.995,0.99405,0.9948,521899995.0
2008-01-30 16:35:00,0.9948,0.99575,0.9948,0.9954,661423900.0
2008-01-30 16:40:00,0.9954,0.99555,0.99475,0.995,1391699996.0
2008-01-30 16:45:00,0.99505,0.9958,0.99495,0.99565,734300000.0
2008-01-30 16:50:00,0.99565,0.99575,0.99465,0.99465,1147350002.0
2008-01-30 16:55:00,0.99465,0.9949,0.99415,0.99485,801800002.0
2008-01-30 17:00:00,0.99485,0.99715,0.99485,0.99655,1487499997.0
2008-01-30 17:05:00,0.9966,0.9968,0.99615,0.99615,2108299980.0
2008-01-30 17:10:00,0.9961,0.9961,0.9956,0.99595,1490000004.0
2008-01-30 17:15:00,0.99595,0.9961,0.9957,0.9958,780499998.0
2008-01-30 17:20:00,0.99575,0.9959,0.9957,0.99585,635300000.0
2008-01-30 17:25:00,0.9959,0.996,0.99515,0.9954,1052099998.0
2008-01-30 17:30:00,0.9954,0.9961,0.99535,0.9958,1639900011.0
2008-01-30 17:35:00,0.9958,0.9964,0.99565,0.99595,1869700002.0
2008-01-30 17:40:00,0.996,0.9962,0.99595,0.9961,1546900023.0
2008-01-30 17:45:00,0.9961,0.9962,0.9959,0.9961,1050199998.0
2008-01-30 17:50:00,0.9962,0.99635,0.99585,0.9961,432900000.0
2008-01-30 17:55:00,0.99615,0.9963,0.9958,0.9963,277800000.0
2008-01-30 18:00:00,0.9963,0.9963,0.99475,0.9952,320000000.0
2008-01-30 18:05:00,0.9952,0.9955,0.9947,0.99475,274700000.0
2008-01-30 18:10:00,0.9948,0.9952,0.99465,0.99505,548600000.0
2008-01-30 18:15:00,0.99505,0.99545,0.99485,0.9951,729233000.0
2008-01-30 18:20:00,0.9951,0.99515,0.99475,0.99515,865599999.0
2008-01-30 18:25:00,0.99515,0.99535,0.9948,0.99525,359900000.0
2008-01-30 18:30:00,0.99525,0.9953,0.99475,0.99475,1287699997.0
2008-01-30 18:35:00,0.9948,0.99505,0.9946,0.9947,494900000.0
2008-01-30 18:40:00,0.9947,0.9951,0.9945,0.9947,888299995.0
2008-01-30 18:45:00,0.9947,0.9949,0.99425,0.9943,1248098859.0
2008-01-30 18:50:00,0.99435,0.99445,0.9936,0.99375,941199997.0
2008-01-30 18:55:00,0.99375,0.9939,0.9934,0.9936,1136200003.0
2008-01-30 19:00:00,0.9936,0.9942,0.99355,0.99405,386000000.0
2008-01-30 19:05:00,0.99405,0.9947,0.994,0.99455,273700000.0
2008-01-30 19:10:00,0.99455,0.99455,0.99435,0.9944,169899999.0
2008-01-30 19:15:00,0.9944,0.99445,0.99425,0.9943,438500000.0
2008-01-30 19:20:00,0.99435,0.9948,0.9943,0.99455,362400001.0
2008-01-30 19:25:00,0.99455,0.9947,0.9944,0.9946,381200003.0
2008-01-30 19:30:00,0.9946,0.99485,0.9945,0.99475,506700000.0
2008-01-30 19:35:00,0.99475,0.9948,0.9946,0.9947,234000000.0
2008-01-30 19:40:00,0.9947,0.99475,0.9945,0.99455,296600000.0
2008-01-30 19:45:00,0.99455,0.9947,0.9932,0.9932,733886020.0
2008-01-30 19:50:00,0.9932,0.9937,0.99315,0.99355,232600000.0
2008-01-30 19:55:00,0.99355,0.9944,0.9934,0.9943,2263610000.0
2008-01-30 20:00:00,0.9943,0.9943,0.99355,0.99385,678600000.0
2008-01-30 20:05:00,0.99385,0.99425,0.9937,0.9942,648399999.0
2008-01-30 20:10:00,0.99425,0.9945,0.9936,0.9937,316200001.0
2008-01-30 20:15:00,0.99375,0.99405,0.9936,0.99365,392000000.0
2008-01-30 20:20:00,0.9937,0.99375,0.9934,0.99365,927031999.0
2008-01-30 20:25:00,0.9937,0.9939,0.99335,0.9935,1162400002.0
2008-01-30 20:30:00,0.9935,0.9936,0.9932,0.9933,1955749998.0
2008-01-30 20:35:00,0.9932,0.9934,0.9932,0.9932,997100000.0
2008-01-30 20:40:00,0.9932,0.9935,0.99315,0.99335,905799993.0
2008-01-30 20:45:00,0.9933,0.9936,0.9933,0.9935,620200000.0
2008-01-30 20:50:00,0.9935,0.9938,0.9933,0.9934,950188097.0
2008-01-30 20:55:00,0.9934,0.9934,0.993,0.9931,1149784006.0
2008-01-30 21:00:00,0.9931,0.9938,0.99305,0.99375,889884001.0
2008-01-30 21:05:00,0.9936,0.99445,0.9934,0.9941,1907933994.0
2008-01-30 21:10:00,0.99405,0.99435,0.9926,0.9929,1697700000.0
2008-01-30 21:15:00,0.9929,0.9929,0.9909,0.9916,3089039997.0
2008-01-30 21:20:00,0.9916,0.9917,0.98755,0.9882,4025264000.0
2008-01-30 21:25:00,0.9882,0.9895,0.9881,0.9892,4304407991.0
2008-01-30 21:30:00,0.9892,0.9909,0.989,0.9907,5625168001.0
2008-01-30 21:35:00,0.9907,0.99165,0.99005,0.9904,5434771988.0
2008-01-30 21:40:00,0.9904,0.9905,0.9883,0.9892,3502136001.0
2008-01-30 21:45:00,0.9892,0.9898,0.9892,0.98935,3556828014.0
2008-01-30 21:50:00,0.98935,0.98935,0.98855,0.9888,3796784004.0
2008-01-30 21:55:00,0.9888,0.98885,0.98755,0.98855,2886027987.0
2008-01-30 22:00:00,0.98855,0.98855,0.987,0.9873,4754189984.0
2008-01-30 22:05:00,0.9873,0.9885,0.9872,0.98815,4544933991.0
2008-01-30 22:10:00,0.98815,0.9895,0.9881,0.9891,2906999995.0
2008-01-30 22:15:00,0.9891,0.9897,0.9889,0.989,3880199994.0
2008-01-30 22:20:00,0.989,0.9892,0.9882,0.9882,2034812671.0
2008-01-30 22:25:00,0.9882,0.9893,0.9881,0.9888,5107399988.0
2008-01-30 22:30:00,0.9888,0.9896,0.98865,0.9896,1397600003.0
2008-01-30 22:35:00,0.9896,0.9907,0.9896,0.9906,3131700007.0
2008-01-30 22:40:00,0.9907,0.9914,0.9904,0.9914,2259499991.0
2008-01-30 22:45:00,0.9914,0.9935,0.9914,0.9928,4475399993.0
2008-01-30 22:50:00,0.9928,0.9929,0.9916,0.99275,2268499996.0
2008-01-30 22:55:00,0.9929,0.9933,0.9927,0.9932,2266900016.0
2008-01-30 23:00:00,0.9932,0.9934,0.9919,0.9922,3378199997.0
2008-01-30 23:05:00,0.9922,0.9923,0.9918,0.9922,1012800000.0
2008-01-30 23:10:00,0.9922,0.9929,0.992,0.9929,1594499998.0
2008-01-30 23:15:00,0.9929,0.9929,0.99215,0.9926,2601300003.0
2008-01-30 23:20:00,0.9927,0.9929,0.9922,0.9924,866500000.0
2008-01-30 23:25:00,0.9924,0.9925,0.992,0.9924,941600000.0
2008-01-30 23:30:00,0.9924,0.9935,0.9922,0.9929,1528200003.0
2008-01-30 23:35:00,0.9929,0.9929,0.9922,0.9925,1188699994.0
2008-01-30 23:40:00,0.9926,0.9929,0.9924,0.9929,1406500003.0
2008-01-30 23:45:00,0.9927,0.9931,0.9926,0.9929,613099997.0
2008-01-30 23:50:00,0.9929,0.9935,0.9929,0.9932,829800000.0
2008-01-30 23:55:00,0.9931,0.9935,0.9928,0.9929,712500006.0
2008-01-31 00:00:00,0.9929,0.9935,0.9927,0.9931,2028300006.0
2008-01-31 00:05:00,0.9931,0.9936,0.9927,0.9935,1220200000.0
2008-01-31 00:10:00,0.9935,0.9937,0.9934,0.99365,1121100000.0
2008-01-31 00:15:00,0.99365,0.994,0.9933,0.994,343700000.0
2008-01-31 00:20:00,0.994,0.9949,0.9939,0.9946,474600001.0
2008-01-31 00:25:00,0.9946,0.9962,0.994,0.9957,1263499998.0
2008-01-31 00:30:00,0.9957,0.9961,0.9946,0.9948,1416199996.0
2008-01-31 00:35:00,0.99495,0.99505,0.9946,0.995,187800000.0
2008-01-31 00:40:00,0.995,0.9953,0.99445,0.995,478400000.0
2008-01-31 00:45:00,0.995,0.99545,0.9942,0.995,275100000.0
2008-01-31 00:50:00,0.995,0.995,0.9944,0.9949,530200000.0
2008-01-31 00:55:00,0.9947,0.9949,0.9945,0.9947,779899999.0
2008-01-31 01:00:00,0.9947,0.99475,0.9943,0.9945,2311899997.0
2008-01-31 01:05:00,0.9945,0.995,0.9945,0.9949,2104050000.0
2008-01-31 01:10:00,0.995,0.99525,0.99475,0.9952,2303999993.0
2008-01-31 01:15:00,0.99488,0.996,0.99484,0.99595,1206899999.0
2008-01-31 01:20:00,0.99595,0.9966,0.9956,0.9966,1819400004.0
2008-01-31 01:25:00,0.99655,0.997,0.99635,0.9968,1831200002.0
2008-01-31 01:30:00,0.9967,0.9973,0.9965,0.9968,2334000000.0
2008-01-31 01:35:00,0.9969,0.9969,0.9962,0.9964,2403399989.0
2008-01-31 01:40:00,0.9963,0.9972,0.9963,0.997,2695499995.0
2008-01-31 01:45:00,0.9969,0.99705,0.99625,0.9966,2397999994.0
2008-01-31 01:50:00,0.9966,0.99705,0.9957,0.9958,2005300002.0
2008-01-31 01:55:00,0.996,0.9964,0.9952,0.9953,2262200002.0
2008-01-31 02:00:00,0.9953,0.9956,0.99485,0.9952,1412900000.0
2008-01-31 02:05:00,0.9952,0.9953,0.9951,0.9953,1650100014.0
2008-01-31 02:10:00,0.9953,0.9955,0.99495,0.9952,928100000.0
2008-01-31 02:15:00,0.9951,0.99525,0.99495,0.995,1713899992.0
2008-01-31 02:20:00,0.995,0.9954,0.99495,0.9952,1623200000.0
2008-01-31 02:25:00,0.9952,0.99555,0.99505,0.9952,1345399997.0
2008-01-31 02:30:00,0.9952,0.9953,0.99505,0.9952,1641300007.0
2008-01-31 02:35:00,0.9952,0.9954,0.99485,0.995,739800001.0
2008-01-31 02:40:00,0.995,0.995,0.9946,0.99475,2359599996.0
2008-01-31 02:45:00,0.99475,0.99485,0.99455,0.9948,1680700013.0
2008-01-31 02:50:00,0.9948,0.9959,0.99475,0.9957,2131899999.0
2008-01-31 02:55:00,0.9957,0.9957,0.9948,0.995,1458500000.0
2008-01-31 03:00:00,0.995,0.99575,0.99475,0.9957,2046399993.0
2008-01-31 03:05:00,0.9956,0.9957,0.9949,0.9953,2030000001.0
2008-01-31 03:10:00,0.9953,0.9954,0.9951,0.9952,1962699991.0
2008-01-31 03:15:00,0.9952,0.9957,0.9949,0.995,2073500001.0
2008-01-31 03:20:00,0.995,0.9951,0.99495,0.9951,1285199995.0
2008-01-31 03:25:00,0.9951,0.9954,0.995,0.99505,1107899992.0
2008-01-31 03:30:00,0.99505,0.9952,0.99475,0.9951,1318900010.0
2008-01-31 03:35:00,0.99505,0.9951,0.99485,0.995,1292600001.0
2008-01-31 03:40:00,0.995,0.99525,0.9949,0.995,1026800004.0
2008-01-31 03:45:00,0.995,0.99525,0.99495,0.9952,489300000.0
2008-01-31 03:50:00,0.9952,0.99525,0.995,0.99505,400100000.0
2008-01-31 03:55:00,0.9952,0.9952,0.9948,0.9948,1315800002.0
2008-01-31 04:00:00,0.9948,0.9948,0.9945,0.9945,1071799993.0
2008-01-31 04:05:00,0.9945,0.99475,0.9945,0.9947,469300000.0
2008-01-31 04:10:00,0.9947,0.9948,0.9945,0.9947,648099998.0
2008-01-31 04:15:00,0.9947,0.99535,0.9945,0.9952,2135400001.0
2008-01-31 04:20:00,0.9952,0.9952,0.9951,0.9951,1300299999.0
2008-01-31 04:25:00,0.99515,0.9953,0.99505,0.99505,965099999.0
2008-01-31 04:30:00,0.99505,0.9951,0.9948,0.995,994300001.0
2008-01-31 04:35:00,0.995,0.99505,0.9947,0.9949,827100000.0
2008-01-31 04:40:00,0.9949,0.9949,0.9947,0.9947,907099999.0
2008-01-31 04:45:00,0.9947,0.995,0.9946,0.99475,708600000.0
2008-01-31 04:50:00,0.99475,0.995,0.9947,0.9949,674699999.0
2008-01-31 04:55:00,0.9949,0.9956,0.9947,0.9955,528300000.0
2008-01-31 05:00:00,0.9955,0.9958,0.9955,0.99575,465700000.0
2008-01-31 05:05:00,0.99575,0.99575,0.99515,0.99535,481100000.0
2008-01-31 05:10:00,0.99535,0.9957,0.9951,0.9952,597399998.0
2008-01-31 05:15:00,0.9952,0.9958,0.99495,0.9958,1469100001.0
2008-01-31 05:20:00,0.9958,0.9962,0.9955,0.99575,2044599994.0
2008-01-31 05:25:00,0.99575,0.9966,0.9957,0.9962,3115400012.0
2008-01-31 05:30:00,0.9962,0.99625,0.9956,0.99575,1440099987.0
2008-01-31 05:35:00,0.99575,0.9962,0.99565,0.9957,889399998.0
2008-01-31 05:40:00,0.9957,0.9959,0.9957,0.99585,1178399981.0
2008-01-31 05:45:00,0.99585,0.9959,0.9956,0.9959,958299990.0
2008-01-31 05:50:00,0.9959,0.9959,0.99565,0.9957,506200000.0
2008-01-31 05:55:00,0.9957,0.9959,0.9955,0.9956,509300000.0
2008-01-31 06:00:00,0.9956,0.99585,0.99555,0.9958,1269699999.0
2008-01-31 06:05:00,0.9958,0.99585,0.9954,0.9955,1967499991.0
2008-01-31 06:10:00,0.9955,0.9957,0.99535,0.9955,839100000.0
2008-01-31 06:15:00,0.9955,0.99575,0.99545,0.99545,1013200001.0
2008-01-31 06:20:00,0.99545,0.9956,0.9952,0.9953,1121899999.0
2008-01-31 06:25:00,0.9953,0.9953,0.9951,0.9952,1181599998.0
2008-01-31 06:30:00,0.9952,0.9954,0.9951,0.99525,1344600004.0
2008-01-31 06:35:00,0.9953,0.9955,0.99525,0.9953,1451200000.0
2008-01-31 06:40:00,0.99525,0.9955,0.99525,0.9954,1166900000.0
2008-01-31 06:45:00,0.9954,0.99545,0.9951,0.99515,1095700000.0
2008-01-31 06:50:00,0.99515,0.99555,0.9951,0.9953,757100000.0
2008-01-31 06:55:00,0.9953,0.9959,0.9949,0.99505,2470700000.0
2008-01-31 07:00:00,0.99505,0.9953,0.99495,0.9953,1261299996.0
2008-01-31 07:05:00,0.9953,0.99545,0.99525,0.99545,1151900000.0
2008-01-31 07:10:00,0.99545,0.99545,0.9952,0.9953,768480001.0
2008-01-31 07:15:00,0.9953,0.9953,0.995,0.9951,1084500000.0
2008-01-31 07:20:00,0.9951,0.9951,0.99485,0.9949,1354899992.0
2008-01-31 07:25:00,0.995,0.9951,0.99475,0.99495,1594299995.0
2008-01-31 07:30:00,0.99485,0.9951,0.99475,0.9951,1185799993.0
2008-01-31 07:35:00,0.9951,0.9951,0.9948,0.995,1144600009.0
2008-01-31 07:40:00,0.995,0.99525,0.99475,0.99525,1977500000.0
2008-01-31 07:45:00,0.99525,0.99535,0.99485,0.995,2222200014.0
2008-01-31 07:50:00,0.995,0.995,0.99485,0.99485,1186499994.0
2008-01-31 07:55:00,0.9949,0.99495,0.99485,0.9949,1534800000.0
2008-01-31 08:00:00,0.9949,0.99505,0.9946,0.99465,1958100006.0
2008-01-31 08:05:00,0.99465,0.99505,0.99455,0.9946,1916700000.0
2008-01-31 08:10:00,0.9946,0.9946,0.99385,0.9939,1114200000.0
2008-01-31 08:15:00,0.9939,0.9943,0.99325,0.99365,1344300000.0
2008-01-31 08:20:00,0.99365,0.99435,0.99335,0.9934,2974000010.0
2008-01-31 08:25:00,0.9934,0.9934,0.99265,0.99305,926999999.0
2008-01-31 08:30:00,0.99305,0.99305,0.99275,0.99295,1682099994.0
2008-01-31 08:35:00,0.99295,0.99355,0.9929,0.99345,1140799990.0
2008-01-31 08:40:00,0.9935,0.9936,0.993,0.99345,676700000.0
2008-01-31 08:45:00,0.99345,0.99385,0.99335,0.9938,928600000.0
2008-01-31 08:50:00,0.9938,0.9938,0.99295,0.99295,1369900026.0
2008-01-31 08:55:00,0.99295,0.99325,0.99275,0.9931,2099900034.0
2008-01-31 09:00:00,0.9931,0.99345,0.99295,0.993,1242599999.0
2008-01-31 09:05:00,0.993,0.99365,0.99255,0.99345,1955199999.0
2008-01-31 09:10:00,0.99345,0.9935,0.99295,0.99325,1040900000.0
2008-01-31 09:15:00,0.99325,0.99345,0.99315,0.9932,1536299995.0
2008-01-31 09:20:00,0.9932,0.9943,0.9932,0.99405,1565600000.0
2008-01-31 09:25:00,0.99405,0.99405,0.9937,0.9937,1849300003.0
2008-01-31 09:30:00,0.9937,0.99375,0.9929,0.9929,2034199999.0
2008-01-31 09:35:00,0.99295,0.99345,0.9929,0.99325,1011299999.0
2008-01-31 09:40:00,0.99325,0.99325,0.99255,0.99265,893700000.0
2008-01-31 09:45:00,0.99265,0.9937,0.99265,0.9935,1012400001.0
2008-01-31 09:50:00,0.9935,0.99435,0.99325,0.99385,1504700001.0
2008-01-31 09:55:00,0.99375,0.99395,0.99365,0.99395,1337899999.0
2008-01-31 10:00:00,0.99395,0.9951,0.9939,0.99505,2992299990.0
2008-01-31 10:05:00,0.99505,0.99535,0.99445,0.99485,1128999999.0
2008-01-31 10:10:00,0.99495,0.9954,0.99495,0.9952,869699999.0
2008-01-31 10:15:00,0.9952,0.99555,0.9952,0.9954,462500000.0
2008-01-31 10:20:00,0.9954,0.99585,0.9954,0.9956,429500000.0
2008-01-31 10:25:00,0.9956,0.9956,0.9945,0.995,687099999.0
2008-01-31 10:30:00,0.995,0.99515,0.99495,0.99505,624300001.0
2008-01-31 10:35:00,0.99505,0.9953,0.99475,0.9953,504300000.0
2008-01-31 10:40:00,0.9953,0.99575,0.9952,0.99575,439200000.0
2008-01-31 10:45:00,0.99575,0.99595,0.9951,0.99555,554300000.0
2008-01-31 10:50:00,0.99555,0.99595,0.9951,0.99585,805400000.0
2008-01-31 10:55:00,0.99585,0.99595,0.99475,0.9948,837799999.0
2008-01-31 11:00:00,0.9948,0.9948,0.9936,0.99445,711800000.0
2008-01-31 11:05:00,0.99445,0.99475,0.99425,0.99465,479600000.0
2008-01-31 11:10:00,0.99465,0.9957,0.9945,0.9953,1204900006.0
2008-01-31 11:15:00,0.99525,0.99595,0.99505,0.99595,770080000.0
2008-01-31 11:20:00,0.99595,0.9963,0.99585,0.99605,959699999.0
2008-01-31 11:25:00,0.99625,0.99625,0.9951,0.99545,1053199999.0
2008-01-31 11:30:00,0.99555,0.99625,0.99555,0.99595,823600002.0
2008-01-31 11:35:00,0.99595,0.99595,0.995,0.99505,2650300016.0
2008-01-31 11:40:00,0.9951,0.9954,0.99465,0.99495,1004399998.0
2008-01-31 11:45:00,0.99495,0.99575,0.99495,0.9957,920900005.0
2008-01-31 11:50:00,0.9957,0.99575,0.9952,0.99525,1491700018.0
2008-01-31 11:55:00,0.9952,0.99525,0.99415,0.99435,1508799995.0
2008-01-31 12:00:00,0.99435,0.99435,0.9941,0.99425,310800000.0
2008-01-31 12:05:00,0.99425,0.9947,0.9941,0.99455,697500001.0
2008-01-31 12:10:00,0.99455,0.99625,0.99385,0.99615,1655300000.0
2008-01-31 12:15:00,0.99615,0.9962,0.9951,0.99535,969199998.0
2008-01-31 12:20:00,0.99535,0.99545,0.9944,0.9945,743300000.0
2008-01-31 12:25:00,0.9945,0.99455,0.99305,0.99315,447000002.0
2008-01-31 12:30:00,0.99315,0.99455,0.99315,0.99455,998149999.0
2008-01-31 12:35:00,0.99455,0.99505,0.99445,0.99505,763199996.0
2008-01-31 12:40:00,0.99505,0.9951,0.99445,0.99445,2630100015.0
2008-01-31 12:45:00,0.99445,0.99515,0.99445,0.995,1509899996.0
2008-01-31 12:50:00,0.995,0.9951,0.99455,0.99505,1139099998.0
2008-01-31 12:55:00,0.99505,0.99525,0.99485,0.99515,798500000.0
2008-01-31 13:00:00,0.99515,0.9955,0.995,0.9952,1347600012.0
2008-01-31 13:05:00,0.9952,0.9955,0.99515,0.9955,1778499984.0
2008-01-31 13:10:00,0.9955,0.9955,0.99505,0.9953,1066499994.0
2008-01-31 13:15:00,0.9953,0.9954,0.99505,0.99525,686200000.0
2008-01-31 13:20:00,0.99525,0.99575,0.995,0.9955,553200000.0
2008-01-31 13:25:00,0.9955,0.99595,0.9954,0.9959,1463700001.0
2008-01-31 13:30:00,0.9959,0.99645,0.99565,0.9963,800899984.0
2008-01-31 13:35:00,0.99625,0.99755,0.99625,0.99715,802100001.0
2008-01-31 13:40:00,0.99715,0.99735,0.9967,0.99675,675499994.0
2008-01-31 13:45:00,0.99675,0.99705,0.9966,0.99695,1475784245.0
2008-01-31 13:50:00,0.99695,0.99765,0.99675,0.99735,1607900002.0
2008-01-31 13:55:00,0.99735,0.99835,0.997,0.99825,929400000.0
2008-01-31 14:00:00,0.99825,0.99845,0.9981,0.9982,1932700000.0
2008-01-31 14:05:00,0.9982,0.99835,0.99755,0.9976,2533000005.0
2008-01-31 14:10:00,0.9976,0.9982,0.9976,0.99805,792300000.0
2008-01-31 14:15:00,0.9981,0.9991,0.99795,0.99905,1758500005.0
2008-01-31 14:20:00,0.99905,0.99955,0.99825,0.9983,2086700001.0
2008-01-31 14:25:00,0.9983,0.99915,0.998,0.99915,1159100002.0
2008-01-31 14:30:00,0.99915,0.99915,0.99815,0.99835,1557199992.0
2008-01-31 14:35:00,0.9984,0.9987,0.99815,0.9983,737500000.0
2008-01-31 14:40:00,0.9983,0.9983,0.9975,0.9979,1291700000.0
2008-01-31 14:45:00,0.99785,0.9982,0.99745,0.9982,1605600000.0
2008-01-31 14:50:00,0.99815,0.9987,0.99795,0.99855,948700000.0
2008-01-31 14:55:00,0.99855,0.99935,0.99835,0.99925,940900001.0
2008-01-31 15:00:00,0.99925,0.9995,0.999,0.9991,1371999991.0
2008-01-31 15:05:00,0.9991,0.99915,0.99825,0.9984,2406100004.0
2008-01-31 15:10:00,0.9984,0.9984,0.998,0.9983,2601400009.0
2008-01-31 15:15:00,0.9983,0.9991,0.9983,0.9986,2897999995.0
2008-01-31 15:20:00,0.9985,0.99925,0.99835,0.99855,3138700002.0
2008-01-31 15:25:00,0.99855,0.99915,0.9984,0.99865,2768400002.0
2008-01-31 15:30:00,0.99825,1.0015,0.99825,1.0015,3333100003.0
2008-01-31 15:35:00,1.0015,1.00395,1.00075,1.0024,3187200000.0
2008-01-31 15:40:00,1.0025,1.0035,1.00185,1.00325,2772199998.0
2008-01-31 15:45:00,1.00325,1.00415,1.00305,1.00375,1351899999.0
2008-01-31 15:50:00,1.00375,1.0038,1.0027,1.003,1637200000.0
2008-01-31 15:55:00,1.00295,1.004,1.00225,1.004,1578200004.0
2008-01-31 16:00:00,1.004,1.00585,1.00375,1.00545,2423450141.0
2008-01-31 16:05:00,1.00555,1.0061,1.00455,1.00455,1713356375.0
2008-01-31 16:10:00,1.00455,1.00555,1.00455,1.0047,1746700000.0
2008-01-31 16:15:00,1.00475,1.00595,1.00465,1.00565,1919900006.0
2008-01-31 16:20:00,1.00565,1.00745,1.00555,1.00685,3920999999.0
2008-01-31 16:25:00,1.00695,1.00705,1.00615,1.0064,3476599995.0
2008-01-31 16:30:00,1.0064,1.0067,1.0056,1.00565,2458980007.0
2008-01-31 16:35:00,1.0056,1.00595,1.00525,1.0058,2499200003.0
2008-01-31 16:40:00,1.00575,1.0059,1.00525,1.00555,1410799999.0
2008-01-31 16:45:00,1.00555,1.0069,1.00545,1.00665,2625678899.0
2008-01-31 16:50:00,1.0066,1.007,1.0065,1.0067,1909700003.0
2008-01-31 16:55:00,1.0067,1.00695,1.00535,1.0054,2551300001.0
2008-01-31 17:00:00,1.0054,1.0064,1.00505,1.0062,3305699999.0
2008-01-31 17:05:00,1.00625,1.0063,1.00505,1.00515,2947299983.0
2008-01-31 17:10:00,1.00515,1.00515,1.00425,1.0044,1981403995.0
2008-01-31 17:15:00,1.0044,1.00565,1.0044,1.00565,1911800000.0
2008-01-31 17:20:00,1.00565,1.0065,1.00525,1.00635,1658099996.0
2008-01-31 17:25:00,1.00635,1.0067,1.00485,1.00495,1013300003.0
2008-01-31 17:30:00,1.00495,1.00625,1.00485,1.0055,2855000009.0
2008-01-31 17:35:00,1.0055,1.0065,1.00545,1.00615,2709000008.0
2008-01-31 17:40:00,1.00615,1.00795,1.0057,1.00785,6813899989.0
2008-01-31 17:45:00,1.00785,1.0086,1.00755,1.0086,3438000001.0
2008-01-31 17:50:00,1.0086,1.0086,1.00755,1.00755,4037500005.0
2008-01-31 17:55:00,1.00755,1.0085,1.00665,1.00815,3165749999.0
2008-01-31 18:00:00,1.0081,1.0084,1.0042,1.00435,1585900000.0
2008-01-31 18:05:00,1.00435,1.0053,1.00425,1.00495,1811900003.0
2008-01-31 18:10:00,1.00495,1.00575,1.00495,1.0055,2779999999.0
2008-01-31 18:15:00,1.0055,1.0055,1.0036,1.00415,3287700000.0
2008-01-31 18:20:00,1.00415,1.0044,1.00265,1.0032,2030050000.0
2008-01-31 18:25:00,1.0032,1.00365,1.00245,1.003,1137012001.0
2008-01-31 18:30:00,1.003,1.00365,1.00265,1.0036,1019600000.0
2008-01-31 18:35:00,1.0036,1.00465,1.0032,1.00405,2717200000.0
2008-01-31 18:40:00,1.0041,1.0045,1.0039,1.004,687900000.0
2008-01-31 18:45:00,1.004,1.00415,1.0028,1.00295,924800004.0
2008-01-31 18:50:00,1.00295,1.00345,1.0016,1.00165,2100600001.0
2008-01-31 18:55:00,1.00165,1.00245,1.0016,1.00175,2459800000.0
2008-01-31 19:00:00,1.00175,1.00255,1.00175,1.0023,2183700001.0
2008-01-31 19:05:00,1.0023,1.00255,1.0019,1.0024,1351800000.0
2008-01-31 19:10:00,1.0024,1.0034,1.00215,1.00245,2087900002.0
2008-01-31 19:15:00,1.00245,1.0027,1.00215,1.0025,2446499999.0
2008-01-31 19:20:00,1.0025,1.0035,1.0025,1.00325,1959000005.0
2008-01-31 19:25:00,1.0032,1.00375,1.00245,1.0026,2600199997.0
2008-01-31 19:30:00,1.0026,1.00335,1.00245,1.0033,1009699997.0
2008-01-31 19:35:00,1.0033,1.00335,1.0027,1.0029,1926199999.0
2008-01-31 19:40:00,1.0029,1.00295,1.00185,1.002,1493099996.0
2008-01-31 19:45:00,1.002,1.0024,1.00175,1.0022,2101799993.0
2008-01-31 19:50:00,1.0022,1.0036,1.0022,1.00345,2235899986.0
2008-01-31 19:55:00,1.00345,1.00355,1.003,1.003,1128900003.0
2008-01-31 20:00:00,1.003,1.0035,1.00245,1.003,2093100003.0
2008-01-31 20:05:00,1.003,1.0034,1.00265,1.003,1149000000.0
2008-01-31 20:10:00,1.003,1.0032,1.0027,1.0029,2012500001.0
2008-01-31 20:15:00,1.0029,1.00305,1.0029,1.00305,2264800000.0
2008-01-31 20:20:00,1.00305,1.00335,1.00285,1.0029,1928099996.0
2008-01-31 20:25:00,1.0029,1.00295,1.00255,1.00255,1220899999.0
2008-01-31 20:30:00,1.00255,1.00255,1.0023,1.00245,268800000.0
2008-01-31 20:35:00,1.00245,1.00245,1.002,1.0021,1187800000.0
2008-01-31 20:40:00,1.0021,1.0022,1.00195,1.00215,879900000.0
2008-01-31 20:45:00,1.00215,1.0025,1.0021,1.0022,1808100001.0
2008-01-31 20:50:00,1.0022,1.0025,1.0021,1.0023,1342900000.0
2008-01-31 20:55:00,1.0023,1.0031,1.00225,1.0029,1999099999.0
2008-01-31 21:00:00,1.0029,1.00305,1.0026,1.00295,2851299999.0
2008-01-31 21:05:00,1.00295,1.00355,1.00295,1.00345,2019300004.0
2008-01-31 21:10:00,1.00345,1.0037,1.00295,1.00305,2565000003.0
2008-01-31 21:15:00,1.00305,1.00315,1.0022,1.00245,3089499990.0
2008-01-31 21:20:00,1.00245,1.00295,1.00235,1.00295,2250299998.0
2008-01-31 21:25:00,1.00295,1.00345,1.00265,1.00275,3633299980.0
2008-01-31 21:30:00,1.00275,1.00295,1.0026,1.00295,4722200004.0
2008-01-31 21:35:00,1.00285,1.0034,1.00265,1.0031,2951999993.0
2008-01-31 21:40:00,1.0031,1.00345,1.0029,1.00325,3000299998.0
2008-01-31 21:45:00,1.00325,1.00375,1.00315,1.0036,2485199990.0
2008-01-31 21:50:00,1.00365,1.00385,1.00335,1.0037,2592900002.0
2008-01-31 21:55:00,1.0037,1.00405,1.00365,1.00405,3810699989.0
2008-01-31 22:00:00,1.00405,1.00415,1.0037,1.00385,2024500001.0
2008-01-31 22:05:00,1.00385,1.00385,1.00345,1.00355,775400001.0
2008-01-31 22:10:00,1.00355,1.00355,1.00255,1.00265,1629900000.0
2008-01-31 22:15:00,1.00265,1.00305,1.0024,1.00305,1322399999.0
2008-01-31 22:20:00,1.00305,1.00315,1.00205,1.00225,1050900003.0
2008-01-31 22:25:00,1.0023,1.00245,1.0019,1.00205,1262800000.0
2008-01-31 22:30:00,1.0021,1.00235,1.00185,1.0021,2334000005.0
2008-01-31 22:35:00,1.0021,1.00225,1.0016,1.0019,1360299997.0
2008-01-31 22:40:00,1.0019,1.0019,1.001,1.0015,1291499995.0
2008-01-31 22:45:00,1.0015,1.00165,1.0012,1.00145,1240199999.0
2008-01-31 22:50:00,1.00145,1.00425,1.0014,1.00425,1198899997.0
2008-01-31 22:55:00,1.00425,1.0044,1.0026,1.00395,4278800001.0
2008-01-31 23:00:00,1.00395,1.00395,1.00225,1.00225,2190400006.0
2008-01-31 23:05:00,1.00225,1.00245,1.00175,1.00235,1892500020.0
2008-01-31 23:10:00,1.00245,1.00305,1.00235,1.003,689199995.0
2008-01-31 23:15:00,1.00285,1.00335,1.0028,1.00295,2410599997.0
2008-01-31 23:20:00,1.00295,1.00375,1.00285,1.00345,3105399986.0
2008-01-31 23:25:00,1.00345,1.00345,1.00265,1.003,822099998.0
2008-01-31 23:30:00,1.00295,1.0032,1.00275,1.00285,660700000.0
2008-01-31 23:35:00,1.00285,1.0029,1.0025,1.0029,551200000.0
2008-01-31 23:40:00,1.0028,1.0029,1.00205,1.0026,822099984.0
2008-01-31 23:45:00,1.0025,1.0028,1.0023,1.0027,547600000.0
2008-01-31 23:50:00,1.00265,1.0029,1.0024,1.00255,1042500000.0
2008-01-31 23:55:00,1.0026,1.0028,1.00235,1.0026,1340900000.0
2008-02-01 00:00:00,1.0024,1.00275,1.00225,1.00225,1201700000.0
2008-02-01 00:05:00,1.0026,1.0027,1.0022,1.0023,937800000.0
2008-02-01 00:10:00,1.002,1.0024,1.002,1.0022,217500000.0
2008-02-01 00:15:00,1.0022,1.0023,1.0019,1.002,721600000.0
2008-02-01 00:20:00,1.0023,1.0025,1.00195,1.0025,367199998.0
2008-02-01 00:25:00,1.00255,1.00255,1.0024,1.0024,260200000.0
2008-02-01 00:30:00,1.0024,1.0024,1.00199,1.0024,147800000.0
2008-02-01 00:35:00,1.0023,1.0025,1.002,1.0025,175400000.0
2008-02-01 00:40:00,1.00245,1.0025,1.002,1.00214,783700001.0
2008-02-01 00:45:00,1.0023,1.0023,1.00205,1.00218,119900000.0
2008-02-01 00:50:00,1.00218,1.00232,1.00192,1.00232,558100001.0
2008-02-01 00:55:00,1.00231,1.00255,1.00203,1.0022,677000000.0
2008-02-01 01:00:00,1.0022,1.0022,1.0013,1.0016,763600003.0
2008-02-01 01:05:00,1.0013,1.0015,1.001,1.0013,337200000.0
2008-02-01 01:10:00,1.00105,1.0015,1.00105,1.0011,378100000.0
2008-02-01 01:15:00,1.0011,1.00115,1.00095,1.001,959900000.0
2008-02-01 01:20:00,1.00105,1.0011,1.0006,1.00065,647600000.0
2008-02-01 01:25:00,1.00065,1.00105,1.0006,1.0008,1092000002.0
2008-02-01 01:30:00,1.0008,1.00085,1.00045,1.0006,488800000.0
2008-02-01 01:35:00,1.0006,1.0015,1.00055,1.0011,1092100002.0
2008-02-01 01:40:00,1.0011,1.00115,1.0009,1.00105,947099999.0
2008-02-01 01:45:00,1.00105,1.0016,1.00105,1.0013,826300000.0
2008-02-01 01:50:00,1.0013,1.0015,1.00105,1.0012,336100000.0
2008-02-01 01:55:00,1.0012,1.0016,1.00105,1.0012,462100000.0
2008-02-01 02:00:00,1.0013,1.0015,1.00125,1.0015,240600000.0
2008-02-01 02:05:00,1.0015,1.0016,1.00115,1.0014,299300000.0
2008-02-01 02:10:00,1.0014,1.0014,1.00105,1.00115,265400000.0
2008-02-01 02:15:00,1.00115,1.00125,1.00105,1.0012,325000000.0
2008-02-01 02:20:00,1.00115,1.0015,1.00115,1.0014,459600000.0
2008-02-01 02:25:00,1.00145,1.00155,1.00135,1.00145,661000000.0
2008-02-01 02:30:00,1.00145,1.00165,1.00135,1.0015,229799999.0
2008-02-01 02:35:00,1.0016,1.00215,1.0015,1.0019,918600000.0
2008-02-01 02:40:00,1.0019,1.0023,1.00175,1.0022,487700000.0
2008-02-01 02:45:00,1.0022,1.0025,1.00215,1.00225,478400000.0
2008-02-01 02:50:00,1.00225,1.00265,1.0019,1.0026,471400000.0
2008-02-01 02:55:00,1.00265,1.00265,1.00195,1.0022,499400000.0
2008-02-01 03:00:00,1.0022,1.00235,1.00165,1.002,720200000.0
2008-02-01 03:05:00,1.002,1.0021,1.0016,1.0016,471400000.0
2008-02-01 03:10:00,1.0016,1.0016,1.00125,1.00125,781800003.0
2008-02-01 03:15:00,1.00125,1.00155,1.00115,1.00145,444600000.0
2008-02-01 03:20:00,1.00145,1.0015,1.0012,1.0015,211100000.0
2008-02-01 03:25:00,1.0015,1.0018,1.0013,1.00135,508900000.0
2008-02-01 03:30:00,1.0013,1.0015,1.0012,1.00135,297100000.0
2008-02-01 03:35:00,1.00113,1.0015,1.00107,1.00145,256100000.0
2008-02-01 03:40:00,1.0014,1.0017,1.00135,1.0015,468100000.0
2008-02-01 03:45:00,1.0015,1.0015,1.0012,1.0015,23500000.0
2008-02-01 03:50:00,1.0015,1.0015,1.0012,1.0015,71600000.0
2008-02-01 03:55:00,1.0015,1.00155,1.00135,1.00145,268000000.0
2008-02-01 04:00:00,1.0015,1.0019,1.00123,1.00165,532700003.0
2008-02-01 04:05:00,1.00165,1.0021,1.00155,1.0018,437400000.0
2008-02-01 04:10:00,1.0018,1.002,1.00175,1.00195,237200000.0
2008-02-01 04:15:00,1.0019,1.002,1.0016,1.00175,351200000.0
2008-02-01 04:20:00,1.00175,1.0018,1.00155,1.00175,452400000.0
2008-02-01 04:25:00,1.0018,1.0021,1.0017,1.00175,286400000.0
2008-02-01 04:30:00,1.00175,1.0018,1.0017,1.0017,207700000.0
2008-02-01 04:35:00,1.0017,1.00195,1.0017,1.0019,340900000.0
2008-02-01 04:40:00,1.0019,1.002,1.0018,1.0019,234099997.0
2008-02-01 04:45:00,1.0019,1.002,1.0018,1.002,183800000.0
2008-02-01 04:50:00,1.00185,1.0021,1.00175,1.002,162400000.0
2008-02-01 04:55:00,1.002,1.002,1.00185,1.00195,261100000.0
2008-02-01 05:00:00,1.00195,1.0022,1.00115,1.0013,1113900000.0
2008-02-01 05:05:00,1.0013,1.00145,1.0012,1.00145,280000000.0
2008-02-01 05:10:00,1.00145,1.0016,1.00125,1.0016,765099996.0
2008-02-01 05:15:00,1.0013,1.0016,1.00105,1.00105,797000000.0
2008-02-01 05:20:00,1.0011,1.0014,1.00105,1.00115,523699994.0
2008-02-01 05:25:00,1.0012,1.00165,1.00055,1.00055,1468599995.0
2008-02-01 05:30:00,1.00055,1.001,1.00045,1.0009,505800000.0
2008-02-01 05:35:00,1.0009,1.0012,1.0008,1.0009,994000000.0
2008-02-01 05:40:00,1.0009,1.0011,1.0009,1.00105,984000000.0
2008-02-01 05:45:00,1.00105,1.00185,1.00105,1.00175,1635699994.0
2008-02-01 05:50:00,1.00175,1.0019,1.0017,1.00175,1100499991.0
2008-02-01 05:55:00,1.0019,1.00205,1.00155,1.0017,974000000.0
2008-02-01 06:00:00,1.0017,1.002,1.0015,1.00185,954900000.0
2008-02-01 06:05:00,1.00185,1.0023,1.0018,1.0022,966900000.0
2008-02-01 06:10:00,1.0022,1.0022,1.00159,1.00166,675800004.0
2008-02-01 06:15:00,1.00185,1.00205,1.00185,1.00185,208700000.0
2008-02-01 06:20:00,1.00185,1.002,1.0016,1.0017,390100000.0
2008-02-01 06:25:00,1.00164,1.0018,1.00149,1.0017,1094600000.0
2008-02-01 06:30:00,1.00161,1.0018,1.00147,1.0017,354600000.0
2008-02-01 06:35:00,1.0017,1.0017,1.0013,1.0015,521700000.0
2008-02-01 06:40:00,1.0015,1.00185,1.00135,1.0015,936700000.0
2008-02-01 06:45:00,1.0015,1.0016,1.0012,1.0013,983499999.0
2008-02-01 06:50:00,1.0013,1.0014,1.0012,1.0014,310500000.0
2008-02-01 06:55:00,1.0013,1.0015,1.00125,1.0015,192300000.0
2008-02-01 07:00:00,1.0015,1.0016,1.0013,1.00135,225100000.0
2008-02-01 07:05:00,1.0014,1.00165,1.00125,1.00165,352400000.0
2008-02-01 07:10:00,1.00165,1.00175,1.0015,1.00175,276000001.0
2008-02-01 07:15:00,1.0015,1.002,1.0015,1.0017,688299995.0
2008-02-01 07:20:00,1.0017,1.00205,1.00155,1.002,660399998.0
2008-02-01 07:25:00,1.002,1.002,1.00175,1.00195,574300000.0
2008-02-01 07:30:00,1.00195,1.00215,1.0018,1.0021,942099999.0
2008-02-01 07:35:00,1.0021,1.0021,1.00185,1.002,995699998.0
2008-02-01 07:40:00,1.00205,1.00205,1.0018,1.00195,1029100006.0
2008-02-01 07:45:00,1.00195,1.00195,1.0016,1.0019,435300000.0
2008-02-01 07:50:00,1.0019,1.0022,1.00175,1.0018,1078599996.0
2008-02-01 07:55:00,1.0018,1.0022,1.0018,1.0021,754199987.0
2008-02-01 08:00:00,1.0021,1.0025,1.00195,1.0023,699300000.0
2008-02-01 08:05:00,1.0023,1.00245,1.00205,1.0024,592499998.0
2008-02-01 08:10:00,1.00245,1.0027,1.00225,1.00245,738300000.0
2008-02-01 08:15:00,1.00195,1.00265,1.00195,1.0026,868400000.0
2008-02-01 08:20:00,1.0026,1.0027,1.00245,1.00265,894799996.0
2008-02-01 08:25:00,1.0027,1.0027,1.0024,1.0026,313100000.0
2008-02-01 08:30:00,1.0026,1.00265,1.00235,1.0024,598400000.0
2008-02-01 08:35:00,1.00245,1.0027,1.0023,1.0025,825200001.0
2008-02-01 08:40:00,1.0025,1.0025,1.00155,1.0017,655800000.0
2008-02-01 08:45:00,1.00165,1.002,1.00145,1.00185,1529899989.0
2008-02-01 08:50:00,1.00165,1.0023,1.0016,1.0021,732900002.0
2008-02-01 08:55:00,1.00205,1.0021,1.00145,1.0016,605800000.0
2008-02-01 09:00:00,1.0016,1.00165,1.00135,1.0016,315236080.0
2008-02-01 09:05:00,1.0016,1.0016,1.00105,1.00145,488394535.0
2008-02-01 09:10:00,1.00145,1.00145,1.00085,1.00115,691600000.0
2008-02-01 09:15:00,1.00115,1.00135,1.0009,1.001,596800000.0
2008-02-01 09:20:00,1.001,1.0013,1.00075,1.0012,852100001.0
2008-02-01 09:25:00,1.0012,1.002,1.00115,1.0019,1304599999.0
2008-02-01 09:30:00,1.00185,1.002,1.00075,1.00095,1915500012.0
2008-02-01 09:35:00,1.00095,1.0011,1.00075,1.00105,2578399951.0
2008-02-01 09:40:00,1.00105,1.0011,1.00035,1.00045,1868743405.0
2008-02-01 09:45:00,1.00045,1.001,1.0004,1.0009,2555599999.0
2008-02-01 09:50:00,1.0009,1.00095,1.00045,1.0005,1416999993.0
2008-02-01 09:55:00,1.0005,1.0013,1.00035,1.0012,1911500004.0
2008-02-01 10:00:00,1.0012,1.00125,1.00095,1.0011,1576099996.0
2008-02-01 10:05:00,1.0011,1.0011,1.00045,1.0005,1339200009.0
2008-02-01 10:10:00,1.00045,1.0005,0.99895,0.9992,814500000.0
2008-02-01 10:15:00,0.9992,0.9993,0.99885,0.9989,519199998.0
2008-02-01 10:20:00,0.9989,0.9998,0.9989,0.99965,981799998.0
2008-02-01 10:25:00,0.99965,0.99985,0.99955,0.9997,556400007.0
2008-02-01 10:30:00,0.9997,1.00025,0.99965,1.0,1162099999.0
2008-02-01 10:35:00,1.0,1.0006,0.99995,1.00055,1099500003.0
2008-02-01 10:40:00,1.00055,1.00065,1.00025,1.0005,1350800000.0
2008-02-01 10:45:00,1.0005,1.00115,1.00045,1.00095,836200002.0
2008-02-01 10:50:00,1.00115,1.0012,1.00085,1.001,1622200009.0
2008-02-01 10:55:00,1.001,1.001,0.9999,1.0,1327499998.0
2008-02-01 11:00:00,1.0,1.0,0.99935,0.99945,809600003.0
2008-02-01 11:05:00,0.99945,0.99965,0.9993,0.9996,590000000.0
2008-02-01 11:10:00,0.99965,0.9997,0.99935,0.9994,290800005.0
2008-02-01 11:15:00,0.9994,0.9999,0.99935,0.9996,963900003.0
2008-02-01 11:20:00,0.99965,1.0003,0.9996,1.00015,972900001.0
2008-02-01 11:25:00,1.00015,1.00015,0.9993,0.99965,1369099993.0
2008-02-01 11:30:00,0.99965,1.00015,0.9993,0.9993,715500000.0
2008-02-01 11:35:00,0.9993,0.99975,0.9984,0.99865,1001700002.0
2008-02-01 11:40:00,0.99865,0.99875,0.9978,0.9984,582400000.0
2008-02-01 11:45:00,0.9984,0.99855,0.9977,0.9977,472000000.0
2008-02-01 11:50:00,0.99785,0.99785,0.99665,0.99755,1340800003.0
2008-02-01 11:55:00,0.9976,0.9979,0.9972,0.99765,866400001.0
2008-02-01 12:00:00,0.9976,0.99795,0.99745,0.9978,271200000.0
2008-02-01 12:05:00,0.9978,0.9984,0.99765,0.9983,525200003.0
2008-02-01 12:10:00,0.9983,0.99845,0.9972,0.99735,567200000.0
2008-02-01 12:15:00,0.99735,0.9983,0.99715,0.9983,754699998.0
2008-02-01 12:20:00,0.9983,0.9984,0.99735,0.99815,744600000.0
2008-02-01 12:25:00,0.99815,0.99825,0.99725,0.99765,941799997.0
2008-02-01 12:30:00,0.99765,0.99775,0.99735,0.9976,450500000.0
2008-02-01 12:35:00,0.99765,0.99765,0.99715,0.9972,680200004.0
2008-02-01 12:40:00,0.9972,0.9975,0.9972,0.9974,356000000.0
2008-02-01 12:45:00,0.9974,0.9975,0.99715,0.9973,757400008.0
2008-02-01 12:50:00,0.9974,0.9974,0.99715,0.99735,345200000.0
2008-02-01 12:55:00,0.99735,0.9983,0.99725,0.99805,430399999.0
2008-02-01 13:00:00,0.99805,0.99855,0.9975,0.9982,1096600002.0
2008-02-01 13:05:00,0.99815,0.9983,0.998,0.998,709799999.0
2008-02-01 13:10:00,0.998,0.99845,0.9979,0.9984,457500000.0
2008-02-01 13:15:00,0.99835,0.99855,0.99825,0.99825,515299999.0
2008-02-01 13:20:00,0.9983,0.9985,0.99815,0.99835,830999998.0
2008-02-01 13:25:00,0.99835,0.99865,0.9979,0.9979,443900000.0
2008-02-01 13:30:00,0.9979,0.9979,0.9966,0.9967,719400000.0
2008-02-01 13:35:00,0.9967,0.99675,0.99625,0.9964,1170100004.0
2008-02-01 13:40:00,0.9964,0.99675,0.9963,0.9965,828700003.0
2008-02-01 13:45:00,0.9965,0.99675,0.99615,0.9963,555300004.0
2008-02-01 13:50:00,0.9963,0.9965,0.9962,0.9964,310600000.0
2008-02-01 13:55:00,0.9964,0.9967,0.99625,0.99625,1518800001.0
2008-02-01 14:00:00,0.99625,0.9967,0.9961,0.9967,773200000.0
2008-02-01 14:05:00,0.9967,0.9971,0.99645,0.99685,792799999.0
2008-02-01 14:10:00,0.99675,0.997,0.99655,0.99665,1025000001.0
2008-02-01 14:15:00,0.99675,0.9977,0.99665,0.99765,453900001.0
2008-02-01 14:20:00,0.99765,0.99765,0.99715,0.99755,609800001.0
2008-02-01 14:25:00,0.9975,0.9977,0.9973,0.99765,450100000.0
2008-02-01 14:30:00,0.9976,0.9982,0.9975,0.99815,312699995.0
2008-02-01 14:35:00,0.99815,0.9987,0.99815,0.9987,302900000.0
2008-02-01 14:40:00,0.9987,0.9987,0.99735,0.9976,579399999.0
2008-02-01 14:45:00,0.9976,0.9977,0.99715,0.9974,848099993.0
2008-02-01 14:50:00,0.9974,0.9974,0.997,0.9973,1067298890.0
2008-02-01 14:55:00,0.99725,0.9974,0.997,0.9971,454400000.0
2008-02-01 15:00:00,0.99715,0.9978,0.9971,0.99745,1067899999.0
2008-02-01 15:05:00,0.99745,0.9975,0.99705,0.9972,1013699999.0
2008-02-01 15:10:00,0.9972,0.9973,0.99695,0.997,626100001.0
2008-02-01 15:15:00,0.997,0.9974,0.99645,0.9965,1643100003.0
2008-02-01 15:20:00,0.9965,0.9969,0.9961,0.99645,1372000005.0
2008-02-01 15:25:00,0.9965,0.99705,0.99585,0.99635,2762900002.0
2008-02-01 15:30:00,0.99585,0.9977,0.99305,0.99705,1472600000.0
2008-02-01 15:35:00,0.99705,1.0001,0.99635,0.99725,1661200000.0
2008-02-01 15:40:00,0.99725,0.9988,0.99725,0.9986,1553900000.0
2008-02-01 15:45:00,0.9985,1.00185,0.99845,1.0015,1901100000.0
2008-02-01 15:50:00,1.0015,1.0016,1.0005,1.00095,1561400000.0
2008-02-01 15:55:00,1.00095,1.0012,1.0003,1.0012,1631299997.0
2008-02-01 16:00:00,1.0012,1.0015,0.99975,1.0013,1174100000.0
2008-02-01 16:05:00,1.0013,1.00165,1.0005,1.00055,618000000.0
2008-02-01 16:10:00,1.00055,1.0012,1.00055,1.00075,599000000.0
2008-02-01 16:15:00,1.00075,1.0031,1.00075,1.0022,407400000.0
2008-02-01 16:20:00,1.0022,1.00355,1.0022,1.00305,526800000.0
2008-02-01 16:25:00,1.00305,1.00305,1.0013,1.00235,1186300001.0
2008-02-01 16:30:00,1.00235,1.00245,1.0017,1.00215,448500001.0
2008-02-01 16:35:00,1.00205,1.00345,1.00155,1.00285,949200002.0
2008-02-01 16:40:00,1.00285,1.0032,1.0026,1.00285,1041200002.0
2008-02-01 16:45:00,1.0028,1.00285,1.00165,1.0017,836400000.0
2008-02-01 16:50:00,1.0017,1.0017,0.99985,1.0001,1365800000.0
2008-02-01 16:55:00,1.0001,1.0007,0.9998,1.00045,1205400000.0
2008-02-01 17:00:00,1.00045,1.00075,0.99825,0.99825,1135999997.0
2008-02-01 17:05:00,0.9984,0.9991,0.99795,0.99905,668400000.0
2008-02-01 17:10:00,0.9992,0.99945,0.9983,0.9986,839999993.0
2008-02-01 17:15:00,0.99855,0.9999,0.9985,0.99915,373700000.0
2008-02-01 17:20:00,0.9991,0.9994,0.9987,0.9991,462600000.0
2008-02-01 17:25:00,0.9991,0.9998,0.9989,0.9991,377800000.0
2008-02-01 17:30:00,0.9991,1.0008,0.9991,0.99995,704800000.0
2008-02-01 17:35:00,0.99995,1.0,0.9985,0.9992,873600002.0
2008-02-01 17:40:00,0.9992,0.9992,0.9978,0.9986,1343000000.0
2008-02-01 17:45:00,0.9986,1.0003,0.9982,1.0,1679299999.0
2008-02-01 17:50:00,1.0,1.0003,0.9983,0.9987,2164800000.0
2008-02-01 17:55:00,0.99875,0.9988,0.99745,0.99785,813600000.0
2008-02-01 18:00:00,0.998,0.99805,0.99745,0.99765,1491600000.0
2008-02-01 18:05:00,0.99765,0.99775,0.9967,0.9968,1246600000.0
2008-02-01 18:10:00,0.9968,0.99685,0.99615,0.99665,1585599999.0
2008-02-01 18:15:00,0.99665,0.9967,0.99615,0.99645,720899999.0
2008-02-01 18:20:00,0.99645,0.99645,0.9939,0.9939,1137800004.0
2008-02-01 18:25:00,0.9939,0.9939,0.9918,0.99325,2735393953.0
2008-02-01 18:30:00,0.99335,0.9939,0.9931,0.9937,3029362246.0
2008-02-01 18:35:00,0.9937,0.994,0.99335,0.99365,1472399999.0
2008-02-01 18:40:00,0.99365,0.994,0.9927,0.9929,1379599998.0
2008-02-01 18:45:00,0.9929,0.9939,0.9927,0.9938,1018397555.0
2008-02-01 18:50:00,0.99385,0.9946,0.9931,0.9931,1582700000.0
2008-02-01 18:55:00,0.9931,0.995,0.9931,0.9939,816600000.0
2008-02-01 19:00:00,0.9939,0.9947,0.99365,0.9941,1000342402.0
2008-02-01 19:05:00,0.9941,0.9945,0.99355,0.9938,538650000.0
2008-02-01 19:10:00,0.9938,0.9945,0.99355,0.9942,1213500004.0
2008-02-01 19:15:00,0.9942,0.9945,0.99395,0.99445,1182599997.0
2008-02-01 19:20:00,0.9944,0.9954,0.99425,0.9953,1126999997.0
2008-02-01 19:25:00,0.9953,0.9954,0.9943,0.9947,1191699997.0
2008-02-01 19:30:00,0.9947,0.9949,0.9941,0.99475,1124000000.0
2008-02-01 19:35:00,0.99475,0.99525,0.99425,0.99515,2714799989.0
2008-02-01 19:40:00,0.99515,0.9954,0.995,0.9952,1329699997.0
2008-02-01 19:45:00,0.9952,0.9953,0.9942,0.99465,1713299999.0
2008-02-01 19:50:00,0.99465,0.9949,0.9942,0.9947,2192199997.0
2008-02-01 19:55:00,0.9947,0.99495,0.9945,0.9949,1128400000.0
2008-02-01 20:00:00,0.9949,0.995,0.9945,0.9946,1366400000.0
2008-02-01 20:05:00,0.9946,0.9946,0.99415,0.9943,1194400000.0
2008-02-01 20:10:00,0.9943,0.99475,0.9943,0.99435,939900000.0
2008-02-01 20:15:00,0.99435,0.9945,0.9932,0.9933,1679000000.0
2008-02-01 20:20:00,0.99325,0.9936,0.993,0.99345,1671700003.0
2008-02-01 20:25:00,0.99345,0.99435,0.9934,0.9941,1671399998.0
2008-02-01 20:30:00,0.9941,0.9941,0.9938,0.9938,1698907331.0
2008-02-01 20:35:00,0.9938,0.9947,0.9938,0.9945,2640100019.0
2008-02-01 20:40:00,0.9945,0.9946,0.99395,0.994,1861499994.0
2008-02-01 20:45:00,0.99395,0.9943,0.9939,0.994,2267500002.0
2008-02-01 20:50:00,0.994,0.9942,0.9938,0.99395,1914998392.0
2008-02-01 20:55:00,0.99395,0.9942,0.9937,0.9941,2137899984.0
2008-02-01 21:00:00,0.9941,0.9942,0.9937,0.994,2032015499.0
2008-02-01 21:05:00,0.994,0.9941,0.99375,0.9939,674399997.0
2008-02-01 21:10:00,0.9939,0.994,0.9936,0.9936,526800001.0
2008-02-01 21:15:00,0.9936,0.9938,0.9933,0.9938,1155100008.0
2008-02-01 21:20:00,0.9937,0.994,0.9933,0.99345,2803700013.0
2008-02-01 21:25:00,0.9934,0.9935,0.9932,0.9934,2204399987.0
2008-02-01 21:30:00,0.9934,0.9935,0.9931,0.9933,1484299999.0
2008-02-01 21:35:00,0.9933,0.9934,0.9928,0.993,1605300005.0
2008-02-01 21:40:00,0.993,0.9936,0.993,0.9933,1387385186.0
2008-02-01 21:45:00,0.9933,0.9937,0.9933,0.9937,994098076.0
2008-02-01 21:50:00,0.9937,0.9938,0.993,0.9935,2855922744.0
2008-02-01 21:55:00,0.9935,0.9938,0.993,0.9935,2166200001.0
2008-02-01 22:00:00,0.9935,0.9939,0.99315,0.9937,1995817066.0
2008-02-01 22:05:00,0.9937,0.994,0.9935,0.9939,1514244671.0
2008-02-01 22:10:00,0.9939,0.9943,0.9939,0.9943,799900000.0
2008-02-01 22:15:00,0.9943,0.9943,0.9939,0.99395,1792120279.0
2008-02-01 22:20:00,0.994,0.9944,0.9938,0.9944,911700000.0
2008-02-01 22:25:00,0.9944,0.9944,0.99385,0.994,1393300000.0
2008-02-01 22:30:00,0.994,0.9942,0.9938,0.99395,889500001.0
2008-02-01 22:35:00,0.99395,0.994,0.9929,0.9936,1228086111.0
2008-02-01 22:40:00,0.9936,0.9938,0.99325,0.9935,853416102.0
2008-02-01 22:45:00,0.9935,0.9938,0.9934,0.9937,920650718.0
2008-02-01 22:50:00,0.9937,0.9937,0.99345,0.99345,906059048.0
2008-02-01 22:55:00,0.99345,0.9938,0.9934,0.99355,1990016106.0
2008-02-01 23:00:00,0.99355,0.99405,0.9931,0.99317,1770599998.0
2008-02-01 23:05:00,0.99314,0.99323,0.99284,0.9932,860199997.0
2008-02-01 23:10:00,0.99316,0.99317,0.99149,0.99152,845100008.0
2008-02-01 23:15:00,0.99157,0.99262,0.99157,0.99203,964999998.0
2008-02-01 23:20:00,0.99199,0.99251,0.99189,0.9924,1175499989.0
2008-02-01 23:25:00,0.99243,0.99316,0.99236,0.99298,1382999997.0
2008-02-01 23:30:00,0.99302,0.9935,0.99259,0.99329,2176900001.0
2008-02-01 23:35:00,0.99324,0.99356,0.99315,0.99344,1286899996.0
2008-02-01 23:40:00,0.99344,0.99394,0.99315,0.99394,1916799999.0
2008-02-01 23:45:00,0.99403,0.9945,0.99372,0.99431,1785800001.0
2008-02-01 23:50:00,0.99432,0.99502,0.99411,0.99485,989700001.0
2008-02-01 23:55:00,0.99473,0.99503,0.99435,0.99482,1333600004.0
2008-02-04 00:05:00,0.994,0.994,0.994,0.994,220800000.0
2008-02-04 00:10:00,0.9939,0.994,0.9939,0.994,441600000.0
2008-02-04 00:15:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 00:20:00,0.9945,0.9949,0.9945,0.9949,220800000.0
2008-02-04 00:25:00,0.9948,0.9951,0.9948,0.995,662400000.0
2008-02-04 00:30:00,0.9949,0.9949,0.9945,0.9948,1104000000.0
2008-02-04 00:35:00,0.9949,0.9949,0.9949,0.9949,220800000.0
2008-02-04 00:45:00,0.995,0.995,0.995,0.995,220800000.0
2008-02-04 00:50:00,0.9959,0.9959,0.9951,0.9953,441600000.0
2008-02-04 01:05:00,0.9952,0.9952,0.995,0.995,441600000.0
2008-02-04 01:10:00,0.9951,0.9952,0.9951,0.9952,220800000.0
2008-02-04 01:15:00,0.9953,0.9953,0.9943,0.9947,662400000.0
2008-02-04 01:20:00,0.9946,0.9946,0.994,0.9941,662400000.0
2008-02-04 01:25:00,0.9938,0.9944,0.9938,0.9944,1104000000.0
2008-02-04 01:30:00,0.9943,0.9943,0.9941,0.9943,662400000.0
2008-02-04 01:35:00,0.9942,0.9942,0.9941,0.9942,441600000.0
2008-02-04 01:40:00,0.9941,0.9941,0.9941,0.9941,220800000.0
2008-02-04 01:45:00,0.994,0.9941,0.9939,0.9941,662400000.0
2008-02-04 01:50:00,0.994,0.994,0.9934,0.9936,662400000.0
2008-02-04 01:55:00,0.9937,0.9939,0.9934,0.9937,1104000000.0
2008-02-04 02:00:00,0.99515,0.9952,0.99515,0.99515,649600000.0
2008-02-04 02:05:00,0.99515,0.9952,0.9949,0.9949,807400000.0
2008-02-04 02:10:00,0.9949,0.9951,0.99485,0.9951,931300000.0
2008-02-04 02:15:00,0.9951,0.9952,0.9941,0.9947,1138900000.0
2008-02-04 02:20:00,0.9947,0.9947,0.9938,0.9938,897500000.0
2008-02-04 02:25:00,0.9938,0.9944,0.9938,0.9944,1756800000.0
2008-02-04 02:30:00,0.9943,0.9943,0.99375,0.99375,1984300000.0
2008-02-04 02:35:00,0.9942,0.9942,0.9939,0.99405,684800000.0
2008-02-04 02:40:00,0.99405,0.99405,0.99395,0.99395,631200000.0
2008-02-04 02:45:00,0.99395,0.994,0.9939,0.99395,712400000.0
2008-02-04 02:50:00,0.99395,0.994,0.99345,0.9937,1086000000.0
2008-02-04 02:55:00,0.9936,0.9938,0.9933,0.9937,1214900000.0
2008-02-04 03:00:00,0.9938,0.99445,0.9938,0.99425,1022600000.0
2008-02-04 03:05:00,0.99425,0.9944,0.9941,0.9942,566500000.0
2008-02-04 03:10:00,0.9942,0.99445,0.99405,0.99405,588800000.0
2008-02-04 03:15:00,0.99405,0.99435,0.99405,0.9943,623600000.0
2008-02-04 03:20:00,0.9943,0.99445,0.99415,0.99435,763000000.0
2008-02-04 03:25:00,0.99435,0.9945,0.9941,0.9942,1042900000.0
2008-02-04 03:30:00,0.9942,0.9942,0.9932,0.9936,1235300000.0
2008-02-04 03:35:00,0.9936,0.9939,0.9936,0.9938,1098600000.0
2008-02-04 03:40:00,0.9938,0.994,0.9935,0.9935,702100000.0
2008-02-04 03:45:00,0.9935,0.9938,0.9934,0.99355,481300000.0
2008-02-04 03:50:00,0.99355,0.9936,0.99335,0.9936,463900000.0
2008-02-04 03:55:00,0.9936,0.99395,0.9936,0.99385,742200000.0
2008-02-04 04:00:00,0.99385,0.994,0.99385,0.99395,371900000.0
2008-02-04 04:05:00,0.99395,0.9941,0.9938,0.9938,826500000.0
2008-02-04 04:10:00,0.9938,0.9944,0.9938,0.9943,956500000.0
2008-02-04 04:15:00,0.9943,0.9949,0.9943,0.9949,1836900000.0
2008-02-04 04:20:00,0.9949,0.9952,0.9947,0.9949,1961100000.0
2008-02-04 04:25:00,0.99485,0.99525,0.99485,0.9952,1190400000.0
2008-02-04 04:30:00,0.9952,0.9955,0.99505,0.9955,1011400000.0
2008-02-04 04:35:00,0.9955,0.99555,0.99505,0.99525,1278200000.0
2008-02-04 04:40:00,0.99525,0.99525,0.9949,0.995,1131100000.0
2008-02-04 04:45:00,0.995,0.9952,0.9945,0.9946,1264900000.0
2008-02-04 04:50:00,0.9946,0.9946,0.994,0.9941,1023900000.0
2008-02-04 04:55:00,0.9939,0.9945,0.9939,0.9945,954400000.0
2008-02-04 05:00:00,0.9945,0.9945,0.9942,0.9943,1082500000.0
2008-02-04 05:05:00,0.9943,0.9945,0.9942,0.9942,757600000.0
2008-02-04 05:10:00,0.9942,0.9945,0.9942,0.9945,1134500000.0
2008-02-04 05:15:00,0.9945,0.99455,0.99405,0.99405,1058100000.0
2008-02-04 05:20:00,0.99405,0.9942,0.99405,0.99415,918400000.0
2008-02-04 05:25:00,0.99415,0.9942,0.994,0.9941,1193200000.0
2008-02-04 05:30:00,0.9941,0.99445,0.9941,0.99435,644600000.0
2008-02-04 05:35:00,0.99435,0.99455,0.9942,0.99435,386500000.0
2008-02-04 05:40:00,0.99435,0.99435,0.9943,0.99435,132000000.0
2008-02-04 05:45:00,0.99435,0.9944,0.99435,0.99435,397600000.0
2008-02-04 05:50:00,0.99435,0.9948,0.9943,0.9948,414500000.0
2008-02-04 05:55:00,0.99475,0.99475,0.99445,0.9946,1259300000.0
2008-02-04 06:00:00,0.9946,0.9946,0.99445,0.99445,671200000.0
2008-02-04 06:05:00,0.99445,0.99455,0.9942,0.9942,604800000.0
2008-02-04 06:10:00,0.9942,0.9943,0.9941,0.9943,596000000.0
2008-02-04 06:15:00,0.9943,0.9943,0.99425,0.99425,508900000.0
2008-02-04 06:20:00,0.99425,0.9945,0.9942,0.99445,541100000.0
2008-02-04 06:25:00,0.99445,0.9945,0.9943,0.99435,1069300000.0
2008-02-04 06:30:00,0.99435,0.99445,0.9942,0.99435,259300000.0
2008-02-04 06:35:00,0.99435,0.9944,0.99415,0.9943,389700000.0
2008-02-04 06:40:00,0.9943,0.99435,0.99355,0.9939,858700000.0
2008-02-04 06:45:00,0.9939,0.9939,0.99345,0.99355,815600000.0
2008-02-04 06:50:00,0.99355,0.99355,0.9935,0.9935,724000000.0
2008-02-04 06:55:00,0.9935,0.9939,0.9935,0.9939,2062700000.0
2008-02-04 07:00:00,0.9939,0.994,0.9939,0.994,665600000.0
2008-02-04 07:05:00,0.994,0.994,0.994,0.994,984000000.0
2008-02-04 07:10:00,0.994,0.9942,0.9938,0.9941,428800000.0
2008-02-04 07:15:00,0.9941,0.99445,0.9941,0.9944,560900000.0
2008-02-04 07:20:00,0.99445,0.99445,0.99405,0.99435,725200000.0
2008-02-04 07:25:00,0.99435,0.9946,0.9943,0.9943,916800000.0
2008-02-04 07:30:00,0.9943,0.9943,0.99415,0.9942,1132800000.0
2008-02-04 07:35:00,0.9942,0.9943,0.994,0.9941,1316200000.0
2008-02-04 07:40:00,0.9941,0.99465,0.994,0.99425,2640300000.0
2008-02-04 07:45:00,0.99425,0.99425,0.9941,0.9941,960000000.0
2008-02-04 07:50:00,0.9941,0.9942,0.9935,0.9939,1409900000.0
2008-02-04 07:55:00,0.9939,0.994,0.9935,0.9937,1456800000.0
2008-02-04 08:00:00,0.9937,0.9953,0.9937,0.9945,1884300000.0
2008-02-04 08:05:00,0.9945,0.99455,0.9943,0.9943,864100000.0
2008-02-04 08:10:00,0.9943,0.99455,0.99425,0.99435,668300000.0
2008-02-04 08:15:00,0.99435,0.9946,0.99425,0.99445,854900000.0
2008-02-04 08:20:00,0.99445,0.99475,0.99445,0.9947,916900000.0
2008-02-04 08:25:00,0.99475,0.995,0.9947,0.9949,1366700000.0
2008-02-04 08:30:00,0.9949,0.99505,0.99485,0.99505,578200000.0
2008-02-04 08:35:00,0.99505,0.9951,0.9948,0.9948,652000000.0
2008-02-04 08:40:00,0.9948,0.9953,0.99475,0.99505,860500000.0
2008-02-04 08:45:00,0.99505,0.9955,0.995,0.9951,1247600000.0
2008-02-04 08:50:00,0.9951,0.99515,0.99495,0.99495,987100000.0
2008-02-04 08:55:00,0.99495,0.99535,0.99455,0.99515,751000000.0
2008-02-04 09:00:00,0.99515,0.9956,0.99505,0.9953,1094500000.0
2008-02-04 09:05:00,0.9953,0.9953,0.9941,0.9942,1498200000.0
2008-02-04 09:10:00,0.9942,0.9951,0.99405,0.995,731900000.0
2008-02-04 09:15:00,0.995,0.99615,0.99445,0.9957,1786799982.0
2008-02-04 09:20:00,0.9957,0.99655,0.9957,0.9961,846200000.0
2008-02-04 09:25:00,0.99615,0.9963,0.9956,0.9958,1393999996.0
2008-02-04 09:30:00,0.9958,0.99595,0.9956,0.9957,2084900019.0
2008-02-04 09:35:00,0.9957,0.996,0.99545,0.9955,1920500026.0
2008-02-04 09:40:00,0.9955,0.9963,0.9955,0.9963,448000000.0
2008-02-04 09:45:00,0.9963,0.9963,0.996,0.9961,335800000.0
2008-02-04 09:50:00,0.99595,0.99616,0.99532,0.99567,675300001.0
2008-02-04 09:55:00,0.9961,0.9961,0.9955,0.9956,1320499993.0
2008-02-04 10:00:00,0.9956,0.99605,0.9956,0.996,1736000015.0
2008-02-04 10:05:00,0.996,0.99685,0.9957,0.9958,1602400018.0
2008-02-04 10:10:00,0.9958,0.9959,0.99545,0.99555,387800000.0
2008-02-04 10:15:00,0.9955,0.9956,0.99535,0.9956,715599996.0
2008-02-04 10:20:00,0.9956,0.9957,0.9955,0.99565,1215999992.0
2008-02-04 10:25:00,0.99565,0.9958,0.99545,0.9956,1452499992.0
2008-02-04 10:30:00,0.9956,0.9965,0.9955,0.9962,2325699991.0
2008-02-04 10:35:00,0.9962,0.9968,0.9958,0.9965,2603499972.0
2008-02-04 10:40:00,0.9965,0.99725,0.9964,0.9968,2301600006.0
2008-02-04 10:45:00,0.9968,0.99705,0.9968,0.99695,590900000.0
2008-02-04 10:50:00,0.99695,0.99735,0.9969,0.9969,479900000.0
2008-02-04 10:55:00,0.99695,0.99745,0.9968,0.99745,873200000.0
2008-02-04 11:00:00,0.99745,0.99765,0.9973,0.9975,539400000.0
2008-02-04 11:05:00,0.9975,0.9975,0.9969,0.9969,1088599992.0
2008-02-04 11:10:00,0.9969,0.9971,0.9964,0.9969,770100003.0
2008-02-04 11:15:00,0.9969,0.99705,0.9968,0.997,402600000.0
2008-02-04 11:20:00,0.997,0.9974,0.9969,0.99715,601799995.0
2008-02-04 11:25:00,0.997,0.9972,0.9969,0.9971,428400000.0
2008-02-04 11:30:00,0.9971,0.9972,0.9969,0.997,804700000.0
2008-02-04 11:35:00,0.997,0.99715,0.99685,0.99715,867600000.0
2008-02-04 11:40:00,0.99715,0.99715,0.9961,0.99645,383200000.0
2008-02-04 11:45:00,0.99645,0.99685,0.9963,0.9965,198100000.0
2008-02-04 11:50:00,0.9965,0.9967,0.99625,0.9963,84700000.0
2008-02-04 11:55:00,0.9963,0.99695,0.99625,0.99695,659300001.0
2008-02-04 12:00:00,0.99695,0.9973,0.99635,0.9973,581300000.0
2008-02-04 12:05:00,0.9972,0.99725,0.99695,0.99695,513100000.0
2008-02-04 12:10:00,0.99695,0.99735,0.99695,0.99735,417700000.0
2008-02-04 12:15:00,0.99735,0.9975,0.9966,0.9968,607000000.0
2008-02-04 12:20:00,0.9968,0.997,0.99665,0.99675,532900000.0
2008-02-04 12:25:00,0.9968,0.99755,0.9967,0.9975,432599997.0
2008-02-04 12:30:00,0.9975,0.9975,0.99695,0.99745,160100000.0
2008-02-04 12:35:00,0.99745,0.99745,0.99685,0.9973,358600000.0
2008-02-04 12:40:00,0.9973,0.9974,0.9968,0.99705,444700001.0
2008-02-04 12:45:00,0.9971,0.99745,0.997,0.9973,144700000.0
2008-02-04 12:50:00,0.9972,0.99745,0.9969,0.99705,656800000.0
2008-02-04 12:55:00,0.99705,0.99765,0.997,0.99765,160500000.0
2008-02-04 13:00:00,0.99765,0.99765,0.9972,0.9974,439800000.0
2008-02-04 13:05:00,0.9974,0.9975,0.9973,0.9974,170500000.0
2008-02-04 13:10:00,0.99735,0.9977,0.9973,0.99765,244900000.0
2008-02-04 13:15:00,0.9976,0.9978,0.99755,0.99765,497000000.0
2008-02-04 13:20:00,0.99765,0.9978,0.99745,0.99765,254000000.0
2008-02-04 13:25:00,0.99765,0.99765,0.9974,0.9976,277300000.0
2008-02-04 13:30:00,0.9976,0.9982,0.99745,0.9979,253100000.0
2008-02-04 13:35:00,0.99795,0.99905,0.99795,0.999,169200000.0
2008-02-04 13:40:00,0.999,0.9992,0.99845,0.9986,661800002.0
2008-02-04 13:45:00,0.9986,0.99865,0.99845,0.99855,176600000.0
2008-02-04 13:50:00,0.9986,0.99865,0.9984,0.99855,266000000.0
2008-02-04 13:55:00,0.99855,0.99885,0.9984,0.99845,314400000.0
2008-02-04 14:00:00,0.99845,0.99925,0.9984,0.99915,163600000.0
2008-02-04 14:05:00,0.99915,0.99955,0.9989,0.999,237000000.0
2008-02-04 14:10:00,0.999,0.9994,0.9989,0.99915,230300000.0
2008-02-04 14:15:00,0.99915,0.9997,0.9989,0.9995,304700000.0
2008-02-04 14:20:00,0.9995,1.00145,0.99935,1.0006,1062849999.0
2008-02-04 14:25:00,1.0006,1.0009,1.0005,1.0006,498000000.0
2008-02-04 14:30:00,1.0006,1.001,0.99965,0.99995,1144199997.0
2008-02-04 14:35:00,0.99995,1.0001,0.99965,0.99995,981499999.0
2008-02-04 14:40:00,0.99995,0.99995,0.99975,0.99975,604300000.0
2008-02-04 14:45:00,0.99975,0.99975,0.9991,0.9994,1520300001.0
2008-02-04 14:50:00,0.9994,0.99985,0.9994,0.9998,354200000.0
2008-02-04 14:55:00,0.9998,1.00055,0.99965,1.00025,1031500000.0
2008-02-04 15:00:00,1.00025,1.0006,0.99955,0.99975,396200000.0
2008-02-04 15:05:00,0.99975,0.9998,0.99925,0.9993,952900002.0
2008-02-04 15:10:00,0.9994,0.99985,0.9993,0.99955,948999993.0
2008-02-04 15:15:00,0.99945,0.9995,0.99855,0.9986,889200000.0
2008-02-04 15:20:00,0.9986,0.99865,0.9967,0.99725,1484050000.0
2008-02-04 15:25:00,0.99725,0.99805,0.99705,0.998,1376000002.0
2008-02-04 15:30:00,0.998,0.9981,0.99745,0.99755,803699999.0
2008-02-04 15:35:00,0.99755,0.99775,0.99605,0.9968,1062100000.0
2008-02-04 15:40:00,0.9968,0.99685,0.99655,0.99675,431800000.0
2008-02-04 15:45:00,0.99675,0.997,0.99665,0.997,609900000.0
2008-02-04 15:50:00,0.997,0.99745,0.9962,0.99685,548500000.0
2008-02-04 15:55:00,0.99685,0.9969,0.9962,0.99625,585200000.0
2008-02-04 16:00:00,0.99625,0.99695,0.99625,0.99685,1628900000.0
2008-02-04 16:05:00,0.99685,0.9972,0.99605,0.99615,781600000.0
2008-02-04 16:10:00,0.99615,0.9964,0.99605,0.99605,2453800006.0
2008-02-04 16:15:00,0.99605,0.9969,0.99585,0.99595,1705400001.0
2008-02-04 16:20:00,0.996,0.996,0.9955,0.99585,519800000.0
2008-02-04 16:25:00,0.99585,0.99635,0.99585,0.99595,853700000.0
2008-02-04 16:30:00,0.99595,0.99665,0.99595,0.9966,912500000.0
2008-02-04 16:35:00,0.9966,0.99675,0.99625,0.9964,374400000.0
2008-02-04 16:40:00,0.9964,0.9968,0.9958,0.99595,661900000.0
2008-02-04 16:45:00,0.99595,0.99635,0.99565,0.99625,496900000.0
2008-02-04 16:50:00,0.99625,0.99655,0.9952,0.9952,924800000.0
2008-02-04 16:55:00,0.9952,0.99545,0.99485,0.99495,1465900001.0
2008-02-04 17:00:00,0.99505,0.9961,0.99505,0.9952,808200000.0
2008-02-04 17:05:00,0.9952,0.99545,0.99485,0.9952,313900001.0
2008-02-04 17:10:00,0.9952,0.9952,0.99375,0.99455,1359700000.0
2008-02-04 17:15:00,0.99455,0.9948,0.99435,0.9947,783900000.0
2008-02-04 17:20:00,0.9947,0.9948,0.9939,0.994,264000000.0
2008-02-04 17:25:00,0.994,0.99485,0.99385,0.99485,930500000.0
2008-02-04 17:30:00,0.99485,0.9954,0.99475,0.9954,629100000.0
2008-02-04 17:35:00,0.9954,0.9964,0.99525,0.9956,567800000.0
2008-02-04 17:40:00,0.9956,0.9958,0.99505,0.99535,257000000.0
2008-02-04 17:45:00,0.99535,0.99545,0.9948,0.99505,425700000.0
2008-02-04 17:50:00,0.99505,0.99575,0.995,0.99525,381300000.0
2008-02-04 17:55:00,0.99525,0.99565,0.99515,0.9953,297300000.0
2008-02-04 18:00:00,0.9953,0.99605,0.9952,0.99565,1307900000.0
2008-02-04 18:05:00,0.99575,0.99575,0.9948,0.9951,436700000.0
2008-02-04 18:10:00,0.9951,0.99555,0.9947,0.9948,624100000.0
2008-02-04 18:15:00,0.9948,0.99515,0.9945,0.99505,464000000.0
2008-02-04 18:20:00,0.99505,0.99555,0.9943,0.995,920800000.0
2008-02-04 18:25:00,0.995,0.995,0.994,0.99465,467400000.0
2008-02-04 18:30:00,0.99465,0.99465,0.99425,0.9944,243000000.0
2008-02-04 18:35:00,0.9944,0.9947,0.99345,0.9937,617900000.0
2008-02-04 18:40:00,0.9937,0.994,0.9932,0.99375,952399999.0
2008-02-04 18:45:00,0.99375,0.99425,0.9936,0.99405,476900000.0
2008-02-04 18:50:00,0.99395,0.994,0.9933,0.99335,639700000.0
2008-02-04 18:55:00,0.99335,0.9935,0.9928,0.9928,661700000.0
2008-02-04 19:00:00,0.9928,0.99395,0.9928,0.9937,851000000.0
2008-02-04 19:05:00,0.9937,0.9942,0.9937,0.9941,651289004.0
2008-02-04 19:10:00,0.9941,0.99455,0.99375,0.99415,636200000.0
2008-02-04 19:15:00,0.99415,0.9942,0.9936,0.9936,340600000.0
2008-02-04 19:20:00,0.9936,0.99455,0.9936,0.9941,631900000.0
2008-02-04 19:25:00,0.9941,0.99455,0.9941,0.99455,349000000.0
2008-02-04 19:30:00,0.99455,0.9952,0.9941,0.99415,690700000.0
2008-02-04 19:35:00,0.99415,0.9944,0.9941,0.99425,396900000.0
2008-02-04 19:40:00,0.99425,0.99455,0.9942,0.99455,431400000.0
2008-02-04 19:45:00,0.99455,0.99475,0.99385,0.9939,735500000.0
2008-02-04 19:50:00,0.9939,0.9942,0.99385,0.994,407300000.0
2008-02-04 19:55:00,0.994,0.99425,0.99395,0.99425,380300000.0
2008-02-04 20:00:00,0.99425,0.9944,0.99375,0.9938,472700000.0
2008-02-04 20:05:00,0.9938,0.9944,0.9938,0.9941,468900000.0
2008-02-04 20:10:00,0.9941,0.9941,0.99375,0.99385,532200000.0
2008-02-04 20:15:00,0.99385,0.99405,0.99385,0.994,500200000.0
2008-02-04 20:20:00,0.994,0.9941,0.9938,0.99395,781100000.0
2008-02-04 20:25:00,0.99395,0.9943,0.99395,0.9942,622700000.0
2008-02-04 20:30:00,0.9942,0.9942,0.994,0.99415,976400000.0
2008-02-04 20:35:00,0.99415,0.99415,0.99385,0.99385,497941746.0
2008-02-04 20:40:00,0.99385,0.9941,0.993,0.9932,1898800000.0
2008-02-04 20:45:00,0.9932,0.9933,0.9929,0.9932,1261200000.0
2008-02-04 20:50:00,0.9932,0.99365,0.99315,0.9934,1173300000.0
2008-02-04 20:55:00,0.99335,0.99335,0.9931,0.99315,373300000.0
2008-02-04 21:00:00,0.99315,0.9933,0.9931,0.9932,395400000.0
2008-02-04 21:05:00,0.9932,0.99385,0.993,0.9931,1035800000.0
2008-02-04 21:10:00,0.9931,0.9936,0.9931,0.9935,518900000.0
2008-02-04 21:15:00,0.9934,0.9936,0.9934,0.9935,489800000.0
2008-02-04 21:20:00,0.9935,0.9935,0.9931,0.9933,1144633396.0
2008-02-04 21:25:00,0.9933,0.9934,0.9931,0.9932,1176900000.0
2008-02-04 21:30:00,0.9932,0.9933,0.9931,0.9931,962200000.0
2008-02-04 21:35:00,0.9931,0.9934,0.9931,0.9934,407600000.0
2008-02-04 21:40:00,0.9934,0.9936,0.9933,0.9936,902400000.0
2008-02-04 21:45:00,0.9936,0.9936,0.9934,0.99345,1163200000.0
2008-02-04 21:50:00,0.99345,0.9936,0.9934,0.99355,411900000.0
2008-02-04 21:55:00,0.99355,0.9936,0.99325,0.9935,797100000.0
2008-02-04 22:00:00,0.9935,0.9936,0.9931,0.9932,652600000.0
2008-02-04 22:05:00,0.9932,0.99325,0.993,0.9931,758700000.0
2008-02-04 22:10:00,0.9931,0.9933,0.99295,0.99295,353900000.0
2008-02-04 22:15:00,0.99295,0.99295,0.9925,0.9926,932300000.0
2008-02-04 22:20:00,0.9926,0.993,0.9926,0.9928,1174100000.0
2008-02-04 22:25:00,0.9928,0.9928,0.99215,0.99235,660600000.0
2008-02-04 22:30:00,0.99235,0.99295,0.99235,0.99285,291400001.0
2008-02-04 22:35:00,0.99285,0.99285,0.9926,0.9927,442900000.0
2008-02-04 22:40:00,0.9927,0.9932,0.9926,0.9932,698200000.0
2008-02-04 22:45:00,0.9932,0.9934,0.993,0.9933,315800000.0
2008-02-04 22:50:00,0.9933,0.9938,0.9933,0.99365,360900000.0
2008-02-04 22:55:00,0.99365,0.9938,0.99285,0.9931,981100000.0
2008-02-04 23:00:00,0.9931,0.99335,0.99285,0.99315,1607300000.0
2008-02-04 23:05:00,0.99315,0.9936,0.9931,0.9934,707100000.0
2008-02-04 23:10:00,0.9934,0.9937,0.9933,0.9937,346300000.0
2008-02-04 23:15:00,0.9936,0.9937,0.9934,0.9934,561800000.0
2008-02-04 23:20:00,0.9934,0.9935,0.99335,0.9935,132700000.0
2008-02-04 23:25:00,0.9935,0.9935,0.9931,0.9931,344200000.0
2008-02-04 23:30:00,0.99315,0.99325,0.99235,0.99235,487700000.0
2008-02-04 23:35:00,0.9922,0.993,0.9922,0.993,852399999.0
2008-02-04 23:40:00,0.993,0.9932,0.9929,0.9931,1030499995.0
2008-02-04 23:45:00,0.9931,0.9932,0.9928,0.9932,299800000.0
2008-02-04 23:50:00,0.99315,0.99345,0.9931,0.9934,660700000.0
2008-02-04 23:55:00,0.9934,0.9935,0.993,0.9935,516599999.0
2008-02-05 00:00:00,0.9935,0.9935,0.9924,0.9929,1168200000.0
2008-02-05 00:05:00,0.9929,0.9929,0.9928,0.9929,1301200000.0
2008-02-05 00:10:00,0.9929,0.9932,0.9928,0.9931,866899969.0
2008-02-05 00:15:00,0.9931,0.9931,0.9929,0.993,286200000.0
2008-02-05 00:20:00,0.993,0.993,0.9929,0.993,241600000.0
2008-02-05 00:25:00,0.993,0.99305,0.9928,0.993,622699999.0
2008-02-05 00:30:00,0.993,0.993,0.9927,0.99275,132100000.0
2008-02-05 00:35:00,0.9927,0.9932,0.9927,0.9931,683799999.0
2008-02-05 00:40:00,0.9934,0.9934,0.993,0.9931,884099989.0
2008-02-05 00:45:00,0.9931,0.9931,0.99265,0.99295,243600000.0
2008-02-05 00:50:00,0.99295,0.993,0.9928,0.9928,505900000.0
2008-02-05 00:55:00,0.9928,0.9941,0.9928,0.99365,862000000.0
2008-02-05 01:00:00,0.99375,0.99405,0.9935,0.9937,869200000.0
2008-02-05 01:05:00,0.9937,0.99405,0.9937,0.99375,237400000.0
2008-02-05 01:10:00,0.99375,0.9938,0.9936,0.9938,128000000.0
2008-02-05 01:15:00,0.9938,0.9938,0.9934,0.99345,635600005.0
2008-02-05 01:20:00,0.99345,0.9935,0.993,0.993,831700000.0
2008-02-05 01:25:00,0.993,0.9933,0.993,0.9931,683400000.0
2008-02-05 01:30:00,0.9931,0.9934,0.9931,0.9934,389600000.0
2008-02-05 01:35:00,0.9934,0.9935,0.993,0.9935,202700000.0
2008-02-05 01:40:00,0.99345,0.9935,0.99345,0.9935,268200000.0
2008-02-05 01:45:00,0.9935,0.994,0.9935,0.994,200000000.0
2008-02-05 01:50:00,0.994,0.9945,0.99365,0.99375,313800000.0
2008-02-05 01:55:00,0.99375,0.99415,0.9935,0.9939,465100000.0
2008-02-05 02:00:00,0.9939,0.99415,0.9939,0.9941,249500000.0
2008-02-05 02:05:00,0.9941,0.9941,0.994,0.994,241500000.0
2008-02-05 02:10:00,0.994,0.9944,0.994,0.9941,553300000.0
2008-02-05 02:15:00,0.9941,0.99425,0.9939,0.99405,313900000.0
2008-02-05 02:20:00,0.99405,0.99455,0.99405,0.9945,543300000.0
2008-02-05 02:25:00,0.9945,0.9952,0.9944,0.995,1301100000.0
2008-02-05 02:30:00,0.9949,0.9952,0.9936,0.99425,1016800000.0
2008-02-05 02:35:00,0.99425,0.9945,0.9939,0.9943,597000000.0
2008-02-05 02:40:00,0.9943,0.99465,0.9941,0.99465,528900000.0
2008-02-05 02:45:00,0.9945,0.99475,0.9942,0.99475,329100000.0
2008-02-05 02:50:00,0.99475,0.99485,0.9945,0.99465,500700000.0
2008-02-05 02:55:00,0.9946,0.99465,0.9943,0.99455,135100000.0
2008-02-05 03:00:00,0.99455,0.995,0.9944,0.99485,128200000.0
2008-02-05 03:05:00,0.99485,0.99495,0.9947,0.9947,324400000.0
2008-02-05 03:10:00,0.9947,0.9947,0.9947,0.9947,123700000.0
2008-02-05 03:15:00,0.9947,0.99475,0.9947,0.9947,169900000.0
2008-02-05 03:20:00,0.9947,0.99505,0.9947,0.99495,80200000.0
2008-02-05 03:25:00,0.99495,0.99505,0.9947,0.99505,37500000.0
2008-02-05 03:30:00,0.99505,0.99505,0.995,0.995,28800000.0
2008-02-05 03:35:00,0.9947,0.99505,0.9947,0.995,38600000.0
2008-02-05 03:40:00,0.995,0.995,0.9947,0.99495,45800000.0
2008-02-05 03:45:00,0.99495,0.99495,0.99485,0.99485,306200000.0
2008-02-05 03:50:00,0.99485,0.99485,0.9944,0.9946,101100000.0
2008-02-05 03:55:00,0.9946,0.99465,0.9946,0.9946,49400000.0
2008-02-05 04:00:00,0.9946,0.9947,0.9946,0.9946,33300000.0
2008-02-05 04:05:00,0.9946,0.9949,0.9945,0.9947,558899985.0
2008-02-05 04:10:00,0.9947,0.9947,0.9945,0.99455,66400000.0
2008-02-05 04:15:00,0.99455,0.99455,0.9945,0.9945,275200000.0
2008-02-05 04:20:00,0.9945,0.9945,0.9942,0.99445,508900008.0
2008-02-05 04:25:00,0.99445,0.9945,0.9942,0.99445,511000000.0
2008-02-05 04:30:00,0.99445,0.9945,0.99445,0.99445,554000000.0
2008-02-05 04:35:00,0.99445,0.99455,0.99445,0.9945,246500000.0
2008-02-05 04:40:00,0.9945,0.9945,0.9944,0.99445,59800000.0
2008-02-05 04:45:00,0.99445,0.99455,0.9943,0.9945,79100000.0
2008-02-05 04:50:00,0.9945,0.9945,0.9943,0.9945,82700000.0
2008-02-05 04:55:00,0.9945,0.9945,0.99445,0.9945,67400000.0
2008-02-05 05:00:00,0.9945,0.9949,0.99445,0.9945,118700000.0
2008-02-05 05:05:00,0.9944,0.99445,0.9944,0.9944,129900000.0
2008-02-05 05:10:00,0.9944,0.9945,0.9944,0.9944,257700001.0
2008-02-05 05:15:00,0.9944,0.99445,0.9944,0.9944,171800000.0
2008-02-05 05:20:00,0.9944,0.9945,0.9944,0.9944,126900000.0
2008-02-05 05:25:00,0.9944,0.9945,0.99435,0.9944,137800000.0
2008-02-05 05:30:00,0.9944,0.9948,0.9944,0.9948,364400000.0
2008-02-05 05:35:00,0.9948,0.9954,0.99475,0.9951,853500000.0
2008-02-05 05:40:00,0.9951,0.9951,0.995,0.995,230400000.0
2008-02-05 05:45:00,0.995,0.99515,0.9945,0.9945,377300000.0
2008-02-05 05:50:00,0.9945,0.9948,0.9943,0.99445,248700000.0
2008-02-05 05:55:00,0.99445,0.9945,0.9942,0.99445,156400000.0
2008-02-05 06:00:00,0.99445,0.9945,0.9942,0.99445,50900000.0
2008-02-05 06:05:00,0.99445,0.9945,0.9942,0.99445,91300000.0
2008-02-05 06:10:00,0.99445,0.99445,0.9942,0.99445,31400000.0
2008-02-05 06:15:00,0.99445,0.9948,0.9944,0.9944,209700000.0
2008-02-05 06:20:00,0.9944,0.9944,0.9935,0.9937,468100000.0
2008-02-05 06:25:00,0.9937,0.99375,0.9935,0.99375,150900000.0
2008-02-05 06:30:00,0.99375,0.9946,0.99355,0.9939,298100000.0
2008-02-05 06:35:00,0.9939,0.9942,0.9939,0.9942,331900000.0
2008-02-05 06:40:00,0.9942,0.99475,0.9942,0.9946,666700000.0
2008-02-05 06:45:00,0.9944,0.99455,0.99435,0.99435,153700000.0
2008-02-05 06:50:00,0.99435,0.99475,0.99435,0.99435,186200000.0
2008-02-05 06:55:00,0.99435,0.9946,0.99435,0.99455,272600000.0
2008-02-05 07:00:00,0.99455,0.9949,0.99455,0.9949,131500000.0
2008-02-05 07:05:00,0.9949,0.995,0.9944,0.9948,611499998.0
2008-02-05 07:10:00,0.9948,0.995,0.99455,0.995,357500000.0
2008-02-05 07:15:00,0.995,0.995,0.9947,0.99485,369500000.0
2008-02-05 07:20:00,0.99485,0.9949,0.9947,0.99485,230300000.0
2008-02-05 07:25:00,0.99485,0.99485,0.9947,0.99485,483300000.0
2008-02-05 07:30:00,0.99485,0.99495,0.9948,0.99495,381500000.0
2008-02-05 07:35:00,0.99495,0.995,0.99485,0.9949,184900000.0
2008-02-05 07:40:00,0.9949,0.99505,0.99485,0.99505,99300000.0
2008-02-05 07:45:00,0.99505,0.99505,0.9949,0.9949,83200000.0
2008-02-05 07:50:00,0.99495,0.99495,0.9949,0.99495,293200000.0
2008-02-05 07:55:00,0.9949,0.99495,0.99475,0.9949,249000000.0
2008-02-05 08:00:00,0.9949,0.9952,0.99485,0.99515,286400000.0
2008-02-05 08:05:00,0.9952,0.99555,0.9952,0.99535,130300000.0
2008-02-05 08:10:00,0.99555,0.99565,0.99495,0.995,1618300000.0
2008-02-05 08:15:00,0.995,0.99595,0.99495,0.99525,2124800001.0
2008-02-05 08:20:00,0.995,0.9958,0.995,0.99525,1017800001.0
2008-02-05 08:25:00,0.99525,0.99585,0.9949,0.9954,734500000.0
2008-02-05 08:30:00,0.9954,0.9958,0.9947,0.99505,856000000.0
2008-02-05 08:35:00,0.99505,0.99555,0.99495,0.9953,431900000.0
2008-02-05 08:40:00,0.9953,0.9955,0.9952,0.9955,154300000.0
2008-02-05 08:45:00,0.9955,0.99555,0.9953,0.99535,134400000.0
2008-02-05 08:50:00,0.99535,0.99555,0.9952,0.99525,114500000.0
2008-02-05 08:55:00,0.99525,0.99535,0.9952,0.9952,67700000.0
2008-02-05 09:00:00,0.99525,0.99545,0.99525,0.9954,121900000.0
2008-02-05 09:05:00,0.9954,0.9958,0.9954,0.9957,87900000.0
2008-02-05 09:10:00,0.9957,0.9958,0.9955,0.99555,147700000.0
2008-02-05 09:15:00,0.9955,0.9957,0.9955,0.99565,78500000.0
2008-02-05 09:20:00,0.99565,0.9957,0.9949,0.995,347400000.0
2008-02-05 09:25:00,0.995,0.9953,0.9947,0.99505,448900000.0
2008-02-05 09:30:00,0.99505,0.99525,0.99495,0.9951,137400000.0
2008-02-05 09:35:00,0.9951,0.99535,0.995,0.9951,164100000.0
2008-02-05 09:40:00,0.9951,0.9952,0.99475,0.99475,202000000.0
2008-02-05 09:45:00,0.99475,0.9956,0.9947,0.99475,315000000.0
2008-02-05 09:50:00,0.99475,0.9955,0.99475,0.99515,136500000.0
2008-02-05 09:55:00,0.9951,0.99635,0.9951,0.996,518200000.0
2008-02-05 10:00:00,0.996,0.9967,0.99575,0.99615,536000003.0
2008-02-05 10:05:00,0.99615,0.99645,0.9959,0.99645,484000000.0
2008-02-05 10:10:00,0.99645,0.99685,0.9961,0.9966,710300000.0
2008-02-05 10:15:00,0.9966,0.99665,0.99645,0.9966,288800000.0
2008-02-05 10:20:00,0.9965,0.9966,0.9963,0.99635,144500000.0
2008-02-05 10:25:00,0.9964,0.9966,0.9963,0.99645,716699997.0
2008-02-05 10:30:00,0.99645,0.9981,0.99645,0.9978,765199999.0
2008-02-05 10:35:00,0.9978,0.9996,0.9978,0.999,601000000.0
2008-02-05 10:40:00,0.999,0.99915,0.99855,0.99875,507700000.0
2008-02-05 10:45:00,0.99875,0.99955,0.9986,0.9988,504499999.0
2008-02-05 10:50:00,0.9988,0.9998,0.99875,0.9995,366500000.0
2008-02-05 10:55:00,0.9995,1.001,0.9992,1.0006,633000000.0
2008-02-05 11:00:00,1.0006,1.0009,0.9997,1.0007,711300000.0
2008-02-05 11:05:00,1.0005,1.001,0.9995,0.9996,685200000.0
2008-02-05 11:10:00,0.9996,0.9999,0.9995,0.9995,859600000.0
2008-02-05 11:15:00,0.9995,1.00035,0.9995,1.0,838999999.0
2008-02-05 11:20:00,1.0,1.001,0.9998,1.0005,799700000.0
2008-02-05 11:25:00,1.0005,1.0006,1.00015,1.00025,1316800000.0
2008-02-05 11:30:00,1.00025,1.0005,1.0001,1.0004,662900000.0
2008-02-05 11:35:00,1.0004,1.0013,1.0004,1.0005,636300000.0
2008-02-05 11:40:00,1.0005,1.0005,1.0,1.0,368500000.0
2008-02-05 11:45:00,1.0,1.0,0.9993,0.9996,292000000.0
2008-02-05 11:50:00,0.9996,0.99965,0.9994,0.9996,143000000.0
2008-02-05 11:55:00,0.9996,0.99985,0.99935,0.99935,317330000.0
2008-02-05 12:00:00,0.9993,0.9995,0.9992,0.9994,355900000.0
2008-02-05 12:05:00,0.9994,0.9994,0.9986,0.99875,1161100000.0
2008-02-05 12:10:00,0.99875,0.99975,0.9987,0.99895,1329099999.0
2008-02-05 12:15:00,0.99895,0.9995,0.9986,0.9989,1581100003.0
2008-02-05 12:20:00,0.9989,0.9994,0.99865,0.9994,1031700000.0
2008-02-05 12:25:00,0.9994,0.9995,0.9987,0.99915,419100000.0
2008-02-05 12:30:00,0.9991,0.9992,0.99845,0.9986,478400000.0
2008-02-05 12:35:00,0.9986,0.9993,0.9983,0.9983,428500000.0
2008-02-05 12:40:00,0.9983,0.9989,0.9983,0.99845,581900000.0
2008-02-05 12:45:00,0.99845,0.9988,0.9984,0.9987,441699999.0
2008-02-05 12:50:00,0.9987,0.9993,0.99845,0.99925,521900000.0
2008-02-05 12:55:00,0.99925,0.9998,0.9992,0.99935,740000000.0
2008-02-05 13:00:00,0.99935,1.0003,0.9993,0.99945,957599997.0
2008-02-05 13:05:00,0.99945,0.9998,0.9993,0.99965,534000001.0
2008-02-05 13:10:00,0.99965,1.0014,0.99945,1.00055,799900000.0
2008-02-05 13:15:00,1.00055,1.001,1.0004,1.0006,532500000.0
2008-02-05 13:20:00,1.0006,1.0006,1.00005,1.0002,341799999.0
2008-02-05 13:25:00,1.0002,1.0006,0.9997,1.0004,396500000.0
2008-02-05 13:30:00,1.0004,1.00055,1.0001,1.0001,267400000.0
2008-02-05 13:35:00,1.0,1.00015,1.0,1.00005,155700000.0
2008-02-05 13:40:00,1.00005,1.0006,1.00005,1.0003,114400000.0
2008-02-05 13:45:00,1.0003,1.00045,1.00015,1.00045,137800000.0
2008-02-05 13:50:00,1.00045,1.0006,1.00035,1.0005,182900000.0
2008-02-05 13:55:00,1.0005,1.00055,0.9999,1.00045,347900000.0
2008-02-05 14:00:00,1.00045,1.0022,1.00025,1.0016,468700000.0
2008-02-05 14:05:00,1.0016,1.00255,1.0015,1.00185,526500000.0
2008-02-05 14:10:00,1.00185,1.00205,1.0014,1.0015,334600001.0
2008-02-05 14:15:00,1.0015,1.0017,1.0008,1.0008,380900002.0
2008-02-05 14:20:00,1.00075,1.00105,0.99925,1.0001,558400000.0
2008-02-05 14:25:00,1.00005,1.00045,1.0,1.00015,226200000.0
2008-02-05 14:30:00,1.00015,1.0006,1.00015,1.00045,237200000.0
2008-02-05 14:35:00,1.0005,1.0012,1.00045,1.0008,181300000.0
2008-02-05 14:40:00,1.0008,1.00105,1.0008,1.00095,173400000.0
2008-02-05 14:45:00,1.00095,1.00105,1.00025,1.00045,229100000.0
2008-02-05 14:50:00,1.00045,1.0008,1.00025,1.00075,319000000.0
2008-02-05 14:55:00,1.00075,1.001,1.0006,1.0006,224700000.0
2008-02-05 15:00:00,1.0006,1.00065,0.99935,0.99965,464000000.0
2008-02-05 15:05:00,0.99965,0.99995,0.99855,0.99885,501100000.0
2008-02-05 15:10:00,0.99885,0.99945,0.9983,0.9986,447300000.0
2008-02-05 15:15:00,0.9986,0.99895,0.99835,0.9984,397800000.0
2008-02-05 15:20:00,0.9984,0.9991,0.9983,0.99865,416500000.0
2008-02-05 15:25:00,0.9986,0.99975,0.9985,0.99935,381000000.0
2008-02-05 15:30:00,0.99935,1.0002,0.99925,0.9997,291100000.0
2008-02-05 15:35:00,0.9997,1.00005,0.99955,0.99995,535100000.0
2008-02-05 15:40:00,0.99995,1.00095,0.99965,1.00085,465000000.0
2008-02-05 15:45:00,1.00085,1.0013,1.0002,1.0008,511200000.0
2008-02-05 15:50:00,1.0008,1.001,1.00005,1.00015,390200000.0
2008-02-05 15:55:00,1.00005,1.00115,0.9998,1.00115,550500000.0
2008-02-05 16:00:00,1.00115,1.0035,1.00115,1.00275,603900000.0
2008-02-05 16:05:00,1.00275,1.00275,1.00225,1.00245,633500000.0
2008-02-05 16:10:00,1.00245,1.00285,1.002,1.0027,428500000.0
2008-02-05 16:15:00,1.0027,1.00385,1.0026,1.0035,520683485.0
2008-02-05 16:20:00,1.0035,1.00385,1.0028,1.0031,629400000.0
2008-02-05 16:25:00,1.0031,1.0032,1.0024,1.0027,686400000.0
2008-02-05 16:30:00,1.0027,1.00285,1.0021,1.00245,646000000.0
2008-02-05 16:35:00,1.00255,1.00515,1.0025,1.0049,884200000.0
2008-02-05 16:40:00,1.0049,1.00525,1.00365,1.0041,637700000.0
2008-02-05 16:45:00,1.0041,1.0057,1.0036,1.0049,833300000.0
2008-02-05 16:50:00,1.0049,1.00505,1.00315,1.00315,885200000.0
2008-02-05 16:55:00,1.00315,1.00395,1.00315,1.0036,448491724.0
2008-02-05 17:00:00,1.00365,1.0047,1.0035,1.0043,696400000.0
2008-02-05 17:05:00,1.0043,1.00505,1.0041,1.00445,399200000.0
2008-02-05 17:10:00,1.00455,1.00555,1.00445,1.00525,528800000.0
2008-02-05 17:15:00,1.0051,1.0062,1.00495,1.0059,485100000.0
2008-02-05 17:20:00,1.00595,1.00685,1.00535,1.00655,583600000.0
2008-02-05 17:25:00,1.0067,1.0067,1.0043,1.0043,601700000.0
2008-02-05 17:30:00,1.0043,1.00495,1.00375,1.00485,534100000.0
2008-02-05 17:35:00,1.00485,1.0056,1.0041,1.00425,407300000.0
2008-02-05 17:40:00,1.00425,1.0048,1.0042,1.0047,456300000.0
2008-02-05 17:45:00,1.0047,1.0064,1.0047,1.0061,478100000.0
2008-02-05 17:50:00,1.0061,1.00705,1.00595,1.00655,746398000.0
2008-02-05 17:55:00,1.00655,1.007,1.00625,1.0068,450366000.0
2008-02-05 18:00:00,1.0068,1.0068,1.00605,1.00605,551000000.0
2008-02-05 18:05:00,1.00605,1.0065,1.00575,1.0061,341000000.0
2008-02-05 18:10:00,1.0061,1.0061,1.00555,1.00565,362500000.0
2008-02-05 18:15:00,1.00565,1.0057,1.0048,1.00515,412600000.0
2008-02-05 18:20:00,1.00515,1.0053,1.0045,1.00495,961200000.0
2008-02-05 18:25:00,1.00495,1.00575,1.00435,1.00565,1474500000.0
2008-02-05 18:30:00,1.00565,1.00575,1.00475,1.00575,694900000.0
2008-02-05 18:35:00,1.00575,1.0058,1.00475,1.00495,496700000.0
2008-02-05 18:40:00,1.00495,1.00585,1.0048,1.00585,1406100000.0
2008-02-05 18:45:00,1.00585,1.00585,1.00475,1.0054,1353100000.0
2008-02-05 18:50:00,1.0054,1.0054,1.00475,1.005,290500000.0
2008-02-05 18:55:00,1.005,1.0051,1.00425,1.00425,547700001.0
2008-02-05 19:00:00,1.00425,1.0048,1.0041,1.0044,736600000.0
2008-02-05 19:05:00,1.0044,1.00485,1.00425,1.0048,494200000.0
2008-02-05 19:10:00,1.0048,1.005,1.0046,1.005,662300000.0
2008-02-05 19:15:00,1.005,1.0053,1.00495,1.0051,753300000.0
2008-02-05 19:20:00,1.0051,1.00555,1.0051,1.00545,633200000.0
2008-02-05 19:25:00,1.00545,1.00575,1.00505,1.0057,719800000.0
2008-02-05 19:30:00,1.0057,1.00605,1.0055,1.0059,2035300001.0
2008-02-05 19:35:00,1.0059,1.0063,1.0057,1.0057,2031100000.0
2008-02-05 19:40:00,1.0057,1.006,1.0054,1.0056,3828300000.0
2008-02-05 19:45:00,1.0056,1.0062,1.0054,1.006,5878800001.0
2008-02-05 19:50:00,1.006,1.0064,1.00575,1.0062,7685799996.0
2008-02-05 19:55:00,1.0062,1.0067,1.0062,1.0065,7020200032.0
2008-02-05 20:00:00,1.0065,1.0065,1.0056,1.0058,6964200001.0
2008-02-05 20:05:00,1.0058,1.0065,1.0058,1.00645,1938800000.0
2008-02-05 20:10:00,1.00645,1.0069,1.0064,1.0064,3025500000.0
2008-02-05 20:15:00,1.0064,1.0067,1.00595,1.0066,4136800008.0
2008-02-05 20:20:00,1.0066,1.0067,1.0062,1.0065,1418900000.0
2008-02-05 20:25:00,1.0065,1.0065,1.0063,1.0065,5850900000.0
2008-02-05 20:30:00,1.0065,1.0069,1.0062,1.0069,7739900000.0
2008-02-05 20:35:00,1.0069,1.0069,1.0061,1.0061,6953399993.0
2008-02-05 20:40:00,1.0061,1.0069,1.0061,1.0061,7966899999.0
2008-02-05 20:45:00,1.0069,1.0073,1.0056,1.0062,6744300080.0
2008-02-05 20:50:00,1.0062,1.00655,1.0062,1.0064,4209200000.0
2008-02-05 20:55:00,1.0064,1.0067,1.0064,1.0065,4527900000.0
2008-02-05 21:00:00,1.0065,1.0072,1.0065,1.007,4350399998.0
2008-02-05 21:05:00,1.007,1.0076,1.0068,1.0069,6218300000.0
2008-02-05 21:10:00,1.0069,1.0072,1.0066,1.0067,4413200000.0
2008-02-05 21:15:00,1.0067,1.0074,1.0067,1.0074,5416000000.0
2008-02-05 21:20:00,1.0074,1.0079,1.00725,1.0079,4975500000.0
2008-02-05 21:25:00,1.0079,1.0079,1.00645,1.0065,4888793999.0
2008-02-05 21:30:00,1.0065,1.0072,1.0065,1.0071,5882632000.0
2008-02-05 21:35:00,1.0071,1.0071,1.0066,1.0069,4725800000.0
2008-02-05 21:40:00,1.0069,1.007,1.0067,1.0069,3243700000.0
2008-02-05 21:45:00,1.0069,1.0074,1.0069,1.0072,2529600000.0
2008-02-05 21:50:00,1.0072,1.0072,1.007,1.0071,6446200000.0
2008-02-05 21:55:00,1.0071,1.0076,1.0071,1.0076,4014631998.0
2008-02-05 22:00:00,1.0076,1.0081,1.0076,1.008,2021666000.0
2008-02-05 22:05:00,1.0068,1.0079,1.0068,1.00755,4192000000.0
2008-02-05 22:10:00,1.00755,1.00795,1.0075,1.0075,2577400000.0
2008-02-05 22:15:00,1.0075,1.0075,1.0064,1.00665,2050282000.0
2008-02-05 22:20:00,1.00665,1.0069,1.0064,1.0067,1912500003.0
2008-02-05 22:25:00,1.0067,1.007,1.0065,1.0068,2144966000.0
2008-02-05 22:30:00,1.0068,1.0069,1.0066,1.0067,5565866002.0
2008-02-05 22:35:00,1.0067,1.0067,1.0063,1.00645,4066400000.0
2008-02-05 22:40:00,1.0064,1.0066,1.0064,1.0066,4074000000.0
2008-02-05 22:45:00,1.0066,1.0072,1.0064,1.007,3548900001.0
2008-02-05 22:50:00,1.007,1.0075,1.00685,1.0071,4673066000.0
2008-02-05 22:55:00,1.0071,1.0074,1.007,1.0071,3981833062.0
2008-02-05 23:00:00,1.0071,1.0072,1.0068,1.0068,3424632016.0
2008-02-05 23:05:00,1.0068,1.0078,1.0068,1.0076,5037264032.0
2008-02-05 23:10:00,1.0076,1.0078,1.00725,1.0074,4244770074.0
2008-02-05 23:15:00,1.0074,1.0075,1.0062,1.0069,3256494002.0
2008-02-05 23:20:00,1.0069,1.0069,1.0064,1.0064,1609232000.0
2008-02-05 23:25:00,1.0065,1.0068,1.0064,1.0066,3044470005.0
2008-02-05 23:30:00,1.0066,1.0068,1.0062,1.0066,2833758000.0
2008-02-05 23:35:00,1.0066,1.0066,1.0062,1.0064,2069900000.0
2008-02-05 23:40:00,1.0064,1.0065,1.0062,1.0062,2220532000.0
2008-02-05 23:45:00,1.0062,1.0075,1.0062,1.0071,2064698000.0
2008-02-05 23:50:00,1.0071,1.0077,1.0071,1.0071,2236234000.0
2008-02-05 23:55:00,1.0071,1.0079,1.0071,1.0077,2187126000.0
2008-02-06 00:00:00,1.0076,1.00785,1.0076,1.0078,3704300000.0
2008-02-06 00:05:00,1.0078,1.0081,1.0076,1.0081,4794000000.0
2008-02-06 00:10:00,1.0081,1.0081,1.0069,1.0076,2217032000.0
2008-02-06 00:15:00,1.0076,1.0077,1.00755,1.0076,4166366000.0
2008-02-06 00:20:00,1.0076,1.008,1.0076,1.0077,2879100000.0
2008-02-06 00:25:00,1.0077,1.0079,1.0075,1.00775,1692000000.0
2008-02-06 00:30:00,1.0077,1.0079,1.00748,1.00748,855146000.0
2008-02-06 00:35:00,1.00785,1.0079,1.0077,1.0077,1506948000.0
2008-02-06 00:40:00,1.0077,1.00795,1.0077,1.00785,3047926000.0
2008-02-06 00:45:00,1.00785,1.0082,1.00785,1.008,1455864000.0
2008-02-06 00:50:00,1.008,1.008,1.0078,1.0079,1422754000.0
2008-02-06 00:55:00,1.0079,1.00795,1.00755,1.00775,1379204000.0
2008-02-06 01:00:00,1.00775,1.0079,1.00755,1.0077,1672468000.0
2008-02-06 01:05:00,1.0077,1.0078,1.00755,1.0076,3127390000.0
2008-02-06 01:10:00,1.0076,1.008,1.0076,1.0077,3482446000.0
2008-02-06 01:15:00,1.0077,1.0078,1.00755,1.0078,4079200000.0
2008-02-06 01:20:00,1.0078,1.0078,1.0075,1.0077,4515600000.0
2008-02-06 01:25:00,1.0077,1.0079,1.0076,1.0077,3849700000.0
2008-02-06 01:30:00,1.0077,1.0078,1.00765,1.0078,2812166000.0
2008-02-06 01:35:00,1.0078,1.0079,1.0077,1.0078,2075562000.0
2008-02-06 01:40:00,1.0078,1.008,1.00765,1.00775,2093416000.0
2008-02-06 01:45:00,1.00775,1.0079,1.0076,1.0079,2224818000.0
2008-02-06 01:50:00,1.0079,1.0079,1.0076,1.0079,2773982000.0
2008-02-06 01:55:00,1.0079,1.00795,1.0076,1.0079,3119066000.0
2008-02-06 02:00:00,1.0079,1.0081,1.0078,1.00785,5432342000.0
2008-02-06 02:05:00,1.00785,1.008,1.0077,1.0078,4902244000.0
2008-02-06 02:10:00,1.0078,1.008,1.0078,1.0078,3249000000.0
2008-02-06 02:15:00,1.0078,1.0081,1.0078,1.0079,4746898000.0
2008-02-06 02:20:00,1.0079,1.0079,1.0075,1.0077,2690386000.0
2008-02-06 02:25:00,1.0077,1.0077,1.0073,1.0076,7741556000.0
2008-02-06 02:30:00,1.0076,1.0076,1.0074,1.0075,5708312000.0
2008-02-06 02:35:00,1.0075,1.0078,1.0073,1.0078,3084438002.0
2008-02-06 02:40:00,1.0078,1.0078,1.0073,1.0075,3264816000.0
2008-02-06 02:45:00,1.0075,1.0076,1.0074,1.0075,4900494000.0
2008-02-06 02:50:00,1.0075,1.0076,1.0075,1.0076,4777034001.0
2008-02-06 02:55:00,1.0076,1.0077,1.0075,1.0076,6223966001.0
2008-02-06 03:00:00,1.0076,1.0077,1.0075,1.0075,3788176000.0
2008-02-06 03:05:00,1.0075,1.0077,1.0073,1.0074,5585878000.0
2008-02-06 03:10:00,1.0074,1.0077,1.0073,1.0076,2850662000.0
2008-02-06 03:15:00,1.0076,1.0076,1.0072,1.0075,3114598000.0
2008-02-06 03:20:00,1.0075,1.0077,1.0072,1.00745,1883154000.0
2008-02-06 03:25:00,1.00745,1.0076,1.0073,1.00755,3349514000.0
2008-02-06 03:30:00,1.00755,1.0076,1.0072,1.0075,3307758000.0
2008-02-06 03:35:00,1.0075,1.0077,1.0073,1.00745,2915500000.0
2008-02-06 03:40:00,1.00745,1.0077,1.0074,1.0077,2808906000.0
2008-02-06 03:45:00,1.0077,1.0078,1.00755,1.00755,2619100000.0
2008-02-06 03:50:00,1.00755,1.00755,1.00755,1.00755,788800000.0
2008-02-06 03:55:00,1.00755,1.00755,1.0073,1.0075,1778732000.0
2008-02-06 04:00:00,1.0075,1.0075,1.0072,1.0074,5606749999.0
2008-02-06 04:05:00,1.0074,1.0074,1.00725,1.0074,2081200000.0
2008-02-06 04:10:00,1.0074,1.0074,1.0073,1.0073,3443166000.0
2008-02-06 04:15:00,1.0073,1.0074,1.0073,1.0073,3675700000.0
2008-02-06 04:20:00,1.0073,1.0073,1.0067,1.0071,5274460000.0
2008-02-06 04:25:00,1.0071,1.0075,1.007,1.0071,1979354001.0
2008-02-06 04:30:00,1.0071,1.0072,1.0066,1.0068,2861383999.0
2008-02-06 04:35:00,1.0068,1.007,1.0067,1.007,3638402000.0
2008-02-06 04:40:00,1.007,1.007,1.0068,1.007,4404552000.0
2008-02-06 04:45:00,1.007,1.0072,1.0068,1.007,3204496000.0
2008-02-06 04:50:00,1.007,1.00725,1.0066,1.007,7196567978.0
2008-02-06 04:55:00,1.007,1.0072,1.0066,1.0068,3607647999.0
2008-02-06 05:00:00,1.0068,1.0068,1.0066,1.0067,1368784001.0
2008-02-06 05:05:00,1.0067,1.0068,1.0066,1.0067,2598884000.0
2008-02-06 05:10:00,1.0067,1.0068,1.0066,1.0067,6596611779.0
2008-02-06 05:15:00,1.0067,1.0068,1.0066,1.0067,5056279830.0
2008-02-06 05:20:00,1.0067,1.0069,1.00665,1.00685,4750158000.0
2008-02-06 05:25:00,1.00685,1.0071,1.0067,1.0071,3887382000.0
2008-02-06 05:30:00,1.0071,1.0074,1.007,1.0073,2763716000.0
2008-02-06 05:35:00,1.0073,1.00735,1.0068,1.0071,2451130000.0
2008-02-06 05:40:00,1.0071,1.00715,1.0067,1.00705,1683178000.0
2008-02-06 05:45:00,1.00705,1.0075,1.0068,1.0071,3085030000.0
2008-02-06 05:50:00,1.0071,1.0076,1.0068,1.0072,4129668000.0
2008-02-06 05:55:00,1.0072,1.0076,1.007,1.00715,3705370001.0
2008-02-06 06:00:00,1.00715,1.0074,1.00715,1.0072,2459154000.0
2008-02-06 06:05:00,1.0072,1.0076,1.00695,1.00715,3642936001.0
2008-02-06 06:10:00,1.00715,1.0074,1.00695,1.0074,2726764000.0
2008-02-06 06:15:00,1.0074,1.0074,1.00715,1.0072,3624736000.0
2008-02-06 06:20:00,1.0072,1.0073,1.00705,1.0072,3343020000.0
2008-02-06 06:25:00,1.0072,1.00745,1.0071,1.0074,2904262000.0
2008-02-06 06:30:00,1.0074,1.0076,1.00715,1.00725,2155116000.0
2008-02-06 06:35:00,1.00725,1.0076,1.00715,1.0076,906690000.0
2008-02-06 06:40:00,1.0076,1.0076,1.0072,1.0072,758806000.0
2008-02-06 06:45:00,1.0072,1.0074,1.0072,1.0073,2522480000.0
2008-02-06 06:50:00,1.0073,1.0073,1.00695,1.0071,4506526000.0
2008-02-06 06:55:00,1.0071,1.0073,1.00695,1.00695,3963944000.0
2008-02-06 07:00:00,1.00695,1.0073,1.00695,1.0073,4265194000.0
2008-02-06 07:05:00,1.0073,1.0073,1.007,1.0073,4613898001.0
2008-02-06 07:10:00,1.0073,1.0075,1.007,1.007,5172992000.0
2008-02-06 07:15:00,1.007,1.0072,1.00655,1.0069,1102920000.0
2008-02-06 07:20:00,1.0069,1.0072,1.0052,1.0065,2532244000.0
2008-02-06 07:25:00,1.0065,1.0067,1.0061,1.0067,531332000.0
2008-02-06 07:30:00,1.0068,1.00685,1.0061,1.0064,1106242001.0
2008-02-06 07:35:00,1.0063,1.0071,1.0062,1.00675,1623884004.0
2008-02-06 07:40:00,1.00675,1.0068,1.0066,1.0067,1108595999.0
2008-02-06 07:45:00,1.0065,1.0071,1.0065,1.0069,704330000.0
2008-02-06 07:50:00,1.0069,1.00715,1.0068,1.00695,516964000.0
2008-02-06 07:55:00,1.007,1.007,1.00675,1.007,101384000.0
2008-02-06 08:00:00,1.00705,1.00725,1.0069,1.00725,189152000.0
2008-02-06 08:05:00,1.0072,1.0072,1.007,1.007,158782000.0
2008-02-06 08:10:00,1.007,1.0072,1.0069,1.0072,99360000.0
2008-02-06 08:15:00,1.0071,1.0075,1.0071,1.0074,191228000.0
2008-02-06 08:20:00,1.0074,1.00745,1.0068,1.007,158456000.0
2008-02-06 08:25:00,1.007,1.007,1.0064,1.00645,95602000.0
2008-02-06 08:30:00,1.00645,1.00675,1.0063,1.0067,92830000.0
2008-02-06 08:35:00,1.0066,1.007,1.00645,1.0069,213548000.0
2008-02-06 08:40:00,1.00685,1.00725,1.0066,1.00715,65752000.0
2008-02-06 08:45:00,1.00715,1.00715,1.00685,1.00685,154562000.0
2008-02-06 08:50:00,1.0065,1.0069,1.0065,1.0067,113026000.0
2008-02-06 08:55:00,1.0067,1.00685,1.00665,1.00665,241816000.0
2008-02-06 09:00:00,1.00665,1.00685,1.00665,1.00665,583068001.0
2008-02-06 09:05:00,1.00665,1.00685,1.00625,1.0064,99462000.0
2008-02-06 09:10:00,1.0064,1.0068,1.0064,1.00655,85162000.0
2008-02-06 09:15:00,1.00655,1.0068,1.006,1.006,148286000.0
2008-02-06 09:20:00,1.006,1.00635,1.006,1.00625,627372000.0
2008-02-06 09:25:00,1.00625,1.00675,1.00625,1.0063,128834000.0
2008-02-06 09:30:00,1.00635,1.0065,1.0063,1.0065,125980002.0
2008-02-06 09:35:00,1.0065,1.0072,1.00625,1.00715,86088000.0
2008-02-06 09:40:00,1.00715,1.00715,1.00705,1.0071,90976000.0
2008-02-06 09:45:00,1.0071,1.0082,1.007,1.0076,266860000.0
2008-02-06 09:50:00,1.00765,1.00965,1.0073,1.00945,679200000.0
2008-02-06 09:55:00,1.00945,1.00955,1.00875,1.0088,524200000.0
2008-02-06 10:00:00,1.0088,1.00945,1.00835,1.0085,201800000.0
2008-02-06 10:05:00,1.0085,1.0094,1.0083,1.0093,219500000.0
2008-02-06 10:10:00,1.0093,1.01015,1.0093,1.01015,210100000.0
2008-02-06 10:15:00,1.01015,1.0102,1.00915,1.0093,386800000.0
2008-02-06 10:20:00,1.0093,1.00965,1.00925,1.00925,180200000.0
2008-02-06 10:25:00,1.00925,1.00935,1.0075,1.00795,332200000.0
2008-02-06 10:30:00,1.00795,1.00855,1.00735,1.0083,321100000.0
2008-02-06 10:35:00,1.00845,1.00875,1.00805,1.00805,180500000.0
2008-02-06 10:40:00,1.00795,1.0082,1.00735,1.0074,212600000.0
2008-02-06 10:45:00,1.0074,1.00765,1.0067,1.0068,200500000.0
2008-02-06 10:50:00,1.0068,1.00745,1.0063,1.0073,285750000.0
2008-02-06 10:55:00,1.0073,1.00745,1.0069,1.0071,289300000.0
2008-02-06 11:00:00,1.0071,1.0071,1.00645,1.00645,200300000.0
2008-02-06 11:05:00,1.00645,1.0067,1.0057,1.00625,253800000.0
2008-02-06 11:10:00,1.00625,1.0067,1.006,1.0067,257000000.0
2008-02-06 11:15:00,1.0067,1.0075,1.0067,1.0072,663400000.0
2008-02-06 11:20:00,1.0072,1.00725,1.00645,1.00645,648900000.0
2008-02-06 11:25:00,1.00645,1.007,1.00625,1.00665,451900000.0
2008-02-06 11:30:00,1.00665,1.0072,1.00665,1.0072,551000000.0
2008-02-06 11:35:00,1.0072,1.00815,1.00715,1.00795,1454400012.0
2008-02-06 11:40:00,1.00795,1.00855,1.00765,1.00835,1874100001.0
2008-02-06 11:45:00,1.00835,1.00845,1.00795,1.00815,1477800005.0
2008-02-06 11:50:00,1.00815,1.00845,1.00785,1.00785,2110999993.0
2008-02-06 11:55:00,1.00785,1.00825,1.00775,1.00805,1521699999.0
2008-02-06 12:00:00,1.00805,1.0083,1.00785,1.00795,1301299998.0
2008-02-06 12:05:00,1.00795,1.00905,1.00795,1.00835,404300000.0
2008-02-06 12:10:00,1.00835,1.00875,1.00755,1.00765,2048400001.0
2008-02-06 12:15:00,1.00765,1.00815,1.00755,1.00785,931600000.0
2008-02-06 12:20:00,1.00785,1.00795,1.00685,1.0072,1804700006.0
2008-02-06 12:25:00,1.00725,1.00755,1.00665,1.00705,1719500000.0
2008-02-06 12:30:00,1.00705,1.00705,1.00655,1.00705,2348800002.0
2008-02-06 12:35:00,1.00705,1.00745,1.0069,1.00725,1363600000.0
2008-02-06 12:40:00,1.00725,1.00755,1.0072,1.00735,763100002.0
2008-02-06 12:45:00,1.0073,1.0074,1.00705,1.00735,657900000.0
2008-02-06 12:50:00,1.00735,1.00755,1.00725,1.0074,1001200009.0
2008-02-06 12:55:00,1.0074,1.00765,1.00725,1.00765,1215799990.0
2008-02-06 13:00:00,1.00765,1.00765,1.0073,1.00735,513500000.0
2008-02-06 13:05:00,1.00735,1.00735,1.00645,1.00645,2017799990.0
2008-02-06 13:10:00,1.00645,1.0065,1.0059,1.00605,3111400014.0
2008-02-06 13:15:00,1.00605,1.0063,1.00595,1.0063,1175000002.0
2008-02-06 13:20:00,1.0063,1.0065,1.00605,1.00605,465000000.0
2008-02-06 13:25:00,1.00605,1.00615,1.00595,1.00615,673899996.0
2008-02-06 13:30:00,1.0061,1.00615,1.0061,1.00615,870300000.0
2008-02-06 13:35:00,1.00615,1.00615,1.00325,1.00405,1097300000.0
2008-02-06 13:40:00,1.00405,1.00405,1.00375,1.004,3791900000.0
2008-02-06 13:45:00,1.004,1.00415,1.00345,1.00365,3171200000.0
2008-02-06 13:50:00,1.00365,1.00415,1.00365,1.00395,3784400000.0
2008-02-06 13:55:00,1.00405,1.00445,1.00395,1.00425,2669800000.0
2008-02-06 14:00:00,1.00425,1.00455,1.0041,1.00435,4230400000.0
2008-02-06 14:05:00,1.00435,1.0052,1.00425,1.00425,6101500000.0
2008-02-06 14:10:00,1.00425,1.00465,1.00415,1.00435,3490700000.0
2008-02-06 14:15:00,1.00435,1.0045,1.0041,1.00425,650000000.0
2008-02-06 14:20:00,1.00425,1.00455,1.00415,1.0043,358300000.0
2008-02-06 14:25:00,1.0043,1.0045,1.0043,1.00445,985900000.0
2008-02-06 14:30:00,1.00445,1.00455,1.00435,1.00445,817800000.0
2008-02-06 14:35:00,1.00445,1.00475,1.0043,1.00435,1397100000.0
2008-02-06 14:40:00,1.00435,1.00465,1.0043,1.00455,1870600000.0
2008-02-06 14:45:00,1.00455,1.00475,1.0044,1.00455,1176300000.0
2008-02-06 14:50:00,1.00455,1.00515,1.0043,1.00495,2049500000.0
2008-02-06 14:55:00,1.00495,1.00505,1.00455,1.00495,1259400000.0
2008-02-06 15:00:00,1.00495,1.00545,1.00495,1.00515,1763600000.0
2008-02-06 15:05:00,1.00515,1.00545,1.0051,1.00545,1146700000.0
2008-02-06 15:10:00,1.00545,1.0058,1.00545,1.0056,1659199999.0
2008-02-06 15:15:00,1.0056,1.0056,1.00535,1.00535,1118000000.0
2008-02-06 15:20:00,1.00535,1.00535,1.00415,1.0045,3505399985.0
2008-02-06 15:25:00,1.0045,1.00455,1.004,1.0043,1791099997.0
2008-02-06 15:30:00,1.0043,1.0044,1.00245,1.00275,1319699998.0
2008-02-06 15:35:00,1.00275,1.0038,1.0026,1.00295,609100000.0
2008-02-06 15:40:00,1.00295,1.00355,1.0029,1.00345,464100000.0
2008-02-06 15:45:00,1.00345,1.00395,1.00305,1.00385,357400000.0
2008-02-06 15:50:00,1.00385,1.004,1.00305,1.0033,298200000.0
2008-02-06 15:55:00,1.00335,1.00395,1.00335,1.0036,312000000.0
2008-02-06 16:00:00,1.0036,1.0055,1.0033,1.00515,1052100000.0
2008-02-06 16:05:00,1.00515,1.0052,1.0048,1.00495,581200000.0
2008-02-06 16:10:00,1.00495,1.0053,1.00495,1.00515,638100000.0
2008-02-06 16:15:00,1.00515,1.00515,1.00495,1.00495,454666000.0
2008-02-06 16:20:00,1.00495,1.005,1.0038,1.00405,494682000.0
2008-02-06 16:25:00,1.00405,1.00485,1.00385,1.00465,575900000.0
2008-02-06 16:30:00,1.00465,1.0048,1.00365,1.0041,384266000.0
2008-02-06 16:35:00,1.00405,1.00495,1.0038,1.00395,778098001.0
2008-02-06 16:40:00,1.00395,1.0052,1.00395,1.00515,294300000.0
2008-02-06 16:45:00,1.0052,1.00525,1.00475,1.0049,311300000.0
2008-02-06 16:50:00,1.0049,1.00535,1.0047,1.0051,458500000.0
2008-02-06 16:55:00,1.0051,1.0054,1.0041,1.00445,1550900000.0
2008-02-06 17:00:00,1.00445,1.00465,1.00135,1.0018,1590149999.0
2008-02-06 17:05:00,1.0018,1.00285,1.00145,1.00275,480600000.0
2008-02-06 17:10:00,1.00275,1.0028,1.0017,1.0022,499900000.0
2008-02-06 17:15:00,1.0022,1.0022,1.00075,1.00195,446400000.0
2008-02-06 17:20:00,1.00195,1.00215,1.0006,1.0018,1431400000.0
2008-02-06 17:25:00,1.00175,1.0025,1.00145,1.00225,344200000.0
2008-02-06 17:30:00,1.00225,1.00375,1.00195,1.00285,1012500000.0
2008-02-06 17:35:00,1.00285,1.00315,1.00255,1.0028,403700000.0
2008-02-06 17:40:00,1.0028,1.0033,1.00245,1.0025,298200000.0
2008-02-06 17:45:00,1.0025,1.0028,1.00165,1.00195,565800001.0
2008-02-06 17:50:00,1.00195,1.00255,1.0017,1.0021,457200000.0
2008-02-06 17:55:00,1.00215,1.0028,1.0021,1.00275,1238900000.0
2008-02-06 18:00:00,1.00275,1.00315,1.00235,1.00315,1157300001.0
2008-02-06 18:05:00,1.00315,1.0035,1.0029,1.00345,403100000.0
2008-02-06 18:10:00,1.00345,1.0055,1.0033,1.0053,549299999.0
2008-02-06 18:15:00,1.00525,1.00525,1.00425,1.0044,618499999.0
2008-02-06 18:20:00,1.0044,1.0046,1.00425,1.00455,1112300000.0
2008-02-06 18:25:00,1.0047,1.0048,1.00425,1.0045,942000002.0
2008-02-06 18:30:00,1.0045,1.00475,1.00425,1.0046,1048800001.0
2008-02-06 18:35:00,1.0046,1.00505,1.00445,1.0045,1785700000.0
2008-02-06 18:40:00,1.0045,1.00455,1.00395,1.00395,805700000.0
2008-02-06 18:45:00,1.00395,1.0042,1.00395,1.0042,1078000000.0
2008-02-06 18:50:00,1.0042,1.0042,1.00345,1.0035,306600000.0
2008-02-06 18:55:00,1.0035,1.00355,1.0024,1.0024,586100000.0
2008-02-06 19:00:00,1.00235,1.00325,1.00225,1.00285,217400000.0
2008-02-06 19:05:00,1.0028,1.00295,1.0021,1.0023,340200000.0
2008-02-06 19:10:00,1.0023,1.0029,1.00225,1.0025,368800000.0
2008-02-06 19:15:00,1.0025,1.00275,1.00235,1.00255,1052100000.0
2008-02-06 19:20:00,1.00255,1.0034,1.00255,1.0034,1028100001.0
2008-02-06 19:25:00,1.0034,1.0034,1.0028,1.003,399400000.0
2008-02-06 19:30:00,1.003,1.00335,1.00295,1.00335,2538199979.0
2008-02-06 19:35:00,1.0033,1.00345,1.00315,1.0033,1997400000.0
2008-02-06 19:40:00,1.0033,1.00355,1.0033,1.0035,2382600000.0
2008-02-06 19:45:00,1.0035,1.0039,1.0035,1.0037,1382300001.0
2008-02-06 19:50:00,1.0037,1.004,1.0036,1.00375,586300000.0
2008-02-06 19:55:00,1.00375,1.0044,1.0036,1.00415,2413500000.0
2008-02-06 20:00:00,1.00415,1.0043,1.00375,1.004,3116300000.0
2008-02-06 20:05:00,1.004,1.0042,1.0038,1.0039,1906200000.0
2008-02-06 20:10:00,1.0039,1.004,1.0038,1.00385,2395700000.0
2008-02-06 20:15:00,1.00385,1.0041,1.0035,1.0035,4297800000.0
2008-02-06 20:20:00,1.0035,1.0035,1.0031,1.0033,2788800000.0
2008-02-06 20:25:00,1.0033,1.0036,1.0033,1.0036,2747100000.0
2008-02-06 20:30:00,1.0036,1.0039,1.0035,1.0037,3886800000.0
2008-02-06 20:35:00,1.0037,1.004,1.0035,1.0038,4212000000.0
2008-02-06 20:40:00,1.0038,1.0043,1.0038,1.00415,3851000000.0
2008-02-06 20:45:00,1.00415,1.0042,1.0037,1.004,2848900000.0
2008-02-06 20:50:00,1.004,1.0041,1.0039,1.0041,3548700000.0
2008-02-06 20:55:00,1.0041,1.00435,1.00405,1.0042,3195100000.0
2008-02-06 21:00:00,1.0042,1.00425,1.00375,1.00395,2418700000.0
2008-02-06 21:05:00,1.00395,1.00465,1.0038,1.0046,4013900000.0
2008-02-06 21:10:00,1.0046,1.0049,1.00435,1.0048,1346100000.0
2008-02-06 21:15:00,1.0048,1.0048,1.0043,1.0048,706300000.0
2008-02-06 21:20:00,1.0048,1.0052,1.0047,1.005,640700000.0
2008-02-06 21:25:00,1.005,1.0051,1.00455,1.005,501000000.0
2008-02-06 21:30:00,1.005,1.00515,1.0047,1.00515,438400000.0
2008-02-06 21:35:00,1.00515,1.00525,1.00415,1.0043,515800000.0
2008-02-06 21:40:00,1.0043,1.0045,1.0042,1.0042,316400000.0
2008-02-06 21:45:00,1.0042,1.0043,1.0035,1.0038,974057980.0
2008-02-06 21:50:00,1.0038,1.0042,1.0038,1.0041,1445400000.0
2008-02-06 21:55:00,1.0041,1.0043,1.00375,1.0043,1087500000.0
2008-02-06 22:00:00,1.0043,1.0047,1.0043,1.00455,1092500000.0
2008-02-06 22:05:00,1.00455,1.0047,1.0045,1.00465,1120000000.0
2008-02-06 22:10:00,1.00465,1.005,1.00465,1.0048,1556800000.0
2008-02-06 22:15:00,1.0048,1.0055,1.0048,1.00515,942000000.0
2008-02-06 22:20:00,1.00515,1.0053,1.00505,1.0051,519700000.0
2008-02-06 22:25:00,1.0051,1.0051,1.0046,1.0047,574300000.0
2008-02-06 22:30:00,1.0047,1.0052,1.0047,1.005,272300000.0
2008-02-06 22:35:00,1.005,1.0055,1.00495,1.0055,363700000.0
2008-02-06 22:40:00,1.0055,1.0057,1.00535,1.00555,378400000.0
2008-02-06 22:45:00,1.00555,1.0061,1.00555,1.006,1187200000.0
2008-02-06 22:50:00,1.006,1.0067,1.006,1.0062,1466799999.0
2008-02-06 22:55:00,1.0062,1.0064,1.0058,1.006,1377500000.0
2008-02-06 23:00:00,1.006,1.0062,1.0058,1.0061,809500000.0
2008-02-06 23:05:00,1.0061,1.0066,1.0061,1.0065,2090000000.0
2008-02-06 23:10:00,1.0065,1.0068,1.00595,1.006,1550300002.0
2008-02-06 23:15:00,1.006,1.0063,1.0059,1.0061,1345500002.0
2008-02-06 23:20:00,1.0061,1.0063,1.0061,1.0063,1322100000.0
2008-02-06 23:25:00,1.0063,1.0065,1.0062,1.0063,647400000.0
2008-02-06 23:30:00,1.0063,1.0066,1.0062,1.0066,844900000.0
2008-02-06 23:35:00,1.0066,1.0069,1.00555,1.00555,921800000.0
2008-02-06 23:40:00,1.00555,1.0058,1.0055,1.0058,267200000.0
2008-02-06 23:45:00,1.0058,1.0058,1.0055,1.0055,228000000.0
2008-02-06 23:50:00,1.0055,1.0062,1.0055,1.0062,701200000.0
2008-02-06 23:55:00,1.0062,1.0062,1.0055,1.0058,674400004.0
2008-02-07 00:00:00,1.0058,1.0061,1.0055,1.0057,349000000.0
2008-02-07 00:05:00,1.00555,1.0058,1.0054,1.00553,560400000.0
2008-02-07 00:10:00,1.00548,1.0059,1.00535,1.0059,560500000.0
2008-02-07 00:15:00,1.00577,1.00655,1.00548,1.006,290400000.0
2008-02-07 00:20:00,1.006,1.00645,1.0059,1.00615,449100000.0
2008-02-07 00:25:00,1.00615,1.0068,1.0061,1.0068,328100000.0
2008-02-07 00:30:00,1.0068,1.00735,1.0063,1.0064,304900000.0
2008-02-07 00:35:00,1.0065,1.0065,1.00615,1.0064,61000000.0
2008-02-07 00:40:00,1.0064,1.00655,1.0059,1.0059,153500000.0
2008-02-07 00:45:00,1.0059,1.0063,1.0057,1.00625,86800000.0
2008-02-07 00:50:00,1.00585,1.00625,1.00575,1.00585,208400000.0
2008-02-07 00:55:00,1.00585,1.0062,1.0057,1.0062,172000000.0
2008-02-07 01:00:00,1.0062,1.0064,1.00595,1.00595,274100000.0
2008-02-07 01:05:00,1.00595,1.00645,1.0058,1.0061,252300000.0
2008-02-07 01:10:00,1.0061,1.0064,1.00565,1.0057,209800000.0
2008-02-07 01:15:00,1.00565,1.00575,1.00555,1.0057,224700000.0
2008-02-07 01:20:00,1.0056,1.0059,1.0056,1.00585,330900000.0
2008-02-07 01:25:00,1.00585,1.00615,1.0056,1.00615,655700000.0
2008-02-07 01:30:00,1.00615,1.0063,1.00575,1.0062,721500000.0
2008-02-07 01:35:00,1.0062,1.0075,1.0062,1.0075,209100000.0
2008-02-07 01:40:00,1.00735,1.0075,1.007,1.00725,299600000.0
2008-02-07 01:45:00,1.00725,1.00725,1.00585,1.00635,767100000.0
2008-02-07 01:50:00,1.0065,1.0071,1.0065,1.007,189900000.0
2008-02-07 01:55:00,1.00695,1.007,1.00695,1.00695,286300000.0
2008-02-07 02:00:00,1.00695,1.007,1.00695,1.00695,172400000.0
2008-02-07 02:05:00,1.00695,1.007,1.00695,1.007,371700000.0
2008-02-07 02:10:00,1.007,1.007,1.00695,1.00695,486499995.0
2008-02-07 02:15:00,1.00695,1.007,1.00695,1.007,186400000.0
2008-02-07 02:20:00,1.00695,1.007,1.00695,1.00695,106000000.0
2008-02-07 02:25:00,1.007,1.007,1.00695,1.007,516300000.0
2008-02-07 02:30:00,1.007,1.007,1.00695,1.007,164000000.0
2008-02-07 02:35:00,1.00695,1.0072,1.0069,1.0072,315300000.0
2008-02-07 02:40:00,1.0072,1.0073,1.0044,1.0057,1533000000.0
2008-02-07 02:45:00,1.0057,1.00605,1.0051,1.0051,675999999.0
2008-02-07 02:50:00,1.0051,1.0054,1.00495,1.0052,1023800000.0
2008-02-07 02:55:00,1.0052,1.0053,1.0051,1.0052,766600000.0
2008-02-07 03:00:00,1.0052,1.0052,1.0051,1.0051,684000000.0
2008-02-07 03:05:00,1.005,1.0051,1.00475,1.00485,465300000.0
2008-02-07 03:10:00,1.00485,1.0055,1.00485,1.0053,374200000.0
2008-02-07 03:15:00,1.0053,1.0058,1.0053,1.0054,573000000.0
2008-02-07 03:20:00,1.0054,1.0059,1.0054,1.0056,594500000.0
2008-02-07 03:25:00,1.0056,1.0061,1.0055,1.0057,425200000.0
2008-02-07 03:30:00,1.0057,1.0059,1.0056,1.0059,1043200000.0
2008-02-07 03:35:00,1.0059,1.0064,1.0058,1.0062,747600000.0
2008-02-07 03:40:00,1.00635,1.0066,1.0063,1.0064,997900000.0
2008-02-07 03:45:00,1.0064,1.0065,1.0063,1.0065,514300000.0
2008-02-07 03:50:00,1.0063,1.00655,1.00625,1.0065,265000000.0
2008-02-07 03:55:00,1.0064,1.0066,1.0064,1.0064,681400002.0
2008-02-07 04:00:00,1.0064,1.0065,1.0064,1.0064,176300000.0
2008-02-07 04:05:00,1.0064,1.0065,1.0064,1.0064,126100000.0
2008-02-07 04:10:00,1.0064,1.0071,1.0064,1.007,790400000.0
2008-02-07 04:15:00,1.007,1.0072,1.00675,1.0071,668200000.0
2008-02-07 04:20:00,1.0069,1.0072,1.0068,1.0069,53300000.0
2008-02-07 04:25:00,1.0072,1.0072,1.0068,1.0069,138100000.0
2008-02-07 04:30:00,1.00675,1.007,1.00675,1.00685,234900000.0
2008-02-07 04:35:00,1.00695,1.007,1.0067,1.0069,254300000.0
2008-02-07 04:40:00,1.0069,1.0069,1.00655,1.00655,335800000.0
2008-02-07 04:45:00,1.0067,1.0068,1.0063,1.0063,415400001.0
2008-02-07 04:50:00,1.0063,1.0065,1.006,1.0065,263100000.0
2008-02-07 04:55:00,1.00625,1.0065,1.0061,1.0061,191300000.0
2008-02-07 05:00:00,1.0061,1.0062,1.006,1.006,121500000.0
2008-02-07 05:05:00,1.0061,1.0067,1.0061,1.0065,267100000.0
2008-02-07 05:10:00,1.0063,1.0068,1.0063,1.0068,71800000.0
2008-02-07 05:15:00,1.0065,1.00675,1.0065,1.0067,29700000.0
2008-02-07 05:20:00,1.0067,1.007,1.0065,1.00685,290900000.0
2008-02-07 05:25:00,1.00685,1.0071,1.00685,1.00685,308000000.0
2008-02-07 05:30:00,1.00685,1.0071,1.00685,1.007,214600000.0
2008-02-07 05:35:00,1.007,1.0071,1.007,1.007,80600000.0
2008-02-07 05:40:00,1.007,1.0071,1.00675,1.00675,231600000.0
2008-02-07 05:45:00,1.00675,1.0071,1.00675,1.0071,155200000.0
2008-02-07 05:50:00,1.0071,1.0071,1.00695,1.0071,105000000.0
2008-02-07 05:55:00,1.00695,1.0072,1.0067,1.0067,207100000.0
2008-02-07 06:00:00,1.0067,1.0068,1.0066,1.0066,166400000.0
2008-02-07 06:05:00,1.0066,1.00695,1.006,1.0065,741899997.0
2008-02-07 06:10:00,1.0065,1.0065,1.0058,1.00605,181400000.0
2008-02-07 06:15:00,1.00605,1.0064,1.00605,1.00605,113300000.0
2008-02-07 06:20:00,1.00605,1.0062,1.00605,1.00615,138100000.0
2008-02-07 06:25:00,1.00615,1.007,1.006,1.007,581500000.0
2008-02-07 06:30:00,1.0068,1.007,1.0065,1.0065,583400000.0
2008-02-07 06:35:00,1.0065,1.0065,1.0064,1.0065,123900000.0
2008-02-07 06:40:00,1.0065,1.0065,1.006,1.00635,55200000.0
2008-02-07 06:45:00,1.0061,1.0065,1.0061,1.0064,223600000.0
2008-02-07 06:50:00,1.0064,1.0064,1.0061,1.0064,205200000.0
2008-02-07 06:55:00,1.0064,1.0064,1.0061,1.0064,168200000.0
2008-02-07 07:00:00,1.0064,1.0064,1.0063,1.0064,86400000.0
2008-02-07 07:05:00,1.0064,1.0065,1.0054,1.0059,1491100000.0
2008-02-07 07:10:00,1.0059,1.0059,1.0054,1.0058,452700000.0
2008-02-07 07:15:00,1.00585,1.0059,1.0056,1.0056,101500000.0
2008-02-07 07:20:00,1.0058,1.006,1.0057,1.0059,66900000.0
2008-02-07 07:25:00,1.0059,1.0059,1.0056,1.0056,158700000.0
2008-02-07 07:30:00,1.0056,1.0058,1.0055,1.0057,80100000.0
2008-02-07 07:35:00,1.0057,1.0057,1.00565,1.0057,45400000.0
2008-02-07 07:40:00,1.00565,1.00595,1.0053,1.0055,237500000.0
2008-02-07 07:45:00,1.00595,1.00605,1.0057,1.00605,194400000.0
2008-02-07 07:50:00,1.0059,1.00645,1.00585,1.00605,228700000.0
2008-02-07 07:55:00,1.0061,1.0067,1.00595,1.00605,258000000.0
2008-02-07 08:00:00,1.00605,1.00635,1.006,1.006,155500000.0
2008-02-07 08:05:00,1.0059,1.0062,1.0058,1.00615,101200000.0
2008-02-07 08:10:00,1.0061,1.00625,1.00585,1.00625,232500000.0
2008-02-07 08:15:00,1.0061,1.0061,1.0057,1.00585,224200000.0
2008-02-07 08:20:00,1.00585,1.00585,1.00525,1.00535,163500000.0
2008-02-07 08:25:00,1.00535,1.0057,1.0053,1.00535,257200000.0
2008-02-07 08:30:00,1.00535,1.0057,1.00525,1.00535,358800000.0
2008-02-07 08:35:00,1.00535,1.0055,1.00505,1.00545,144700000.0
2008-02-07 08:40:00,1.00545,1.0055,1.0049,1.0052,370000000.0
2008-02-07 08:45:00,1.0052,1.0057,1.00495,1.0053,341800000.0
2008-02-07 08:50:00,1.0055,1.0056,1.0055,1.0056,694000000.0
2008-02-07 08:55:00,1.0056,1.0063,1.0056,1.0059,286800000.0
2008-02-07 09:00:00,1.0059,1.0075,1.0059,1.0072,1344599997.0
2008-02-07 09:05:00,1.0072,1.0075,1.0072,1.0074,688400000.0
2008-02-07 09:10:00,1.0074,1.0074,1.00685,1.0071,664600000.0
2008-02-07 09:15:00,1.0071,1.0071,1.0058,1.006,954900002.0
2008-02-07 09:20:00,1.006,1.0062,1.0056,1.0056,461400000.0
2008-02-07 09:25:00,1.0056,1.0063,1.0055,1.006,223700000.0
2008-02-07 09:30:00,1.0061,1.00635,1.0061,1.00635,158200000.0
2008-02-07 09:35:00,1.00625,1.00705,1.00625,1.0068,112600000.0
2008-02-07 09:40:00,1.0068,1.0068,1.0067,1.0067,260700000.0
2008-02-07 09:45:00,1.0067,1.0068,1.0066,1.0067,254500000.0
2008-02-07 09:50:00,1.0067,1.00675,1.0066,1.0066,372800002.0
2008-02-07 09:55:00,1.0067,1.00695,1.0066,1.00695,84900000.0
2008-02-07 10:00:00,1.00695,1.0076,1.00655,1.0068,112800000.0
2008-02-07 10:05:00,1.0068,1.00775,1.00675,1.00755,167500000.0
2008-02-07 10:10:00,1.00755,1.00825,1.0072,1.008,130900000.0
2008-02-07 10:15:00,1.008,1.00805,1.0069,1.0078,212599999.0
2008-02-07 10:20:00,1.0078,1.0078,1.0061,1.00645,142600000.0
2008-02-07 10:25:00,1.00645,1.00705,1.0062,1.00645,111500000.0
2008-02-07 10:30:00,1.00645,1.00675,1.0059,1.0067,151500000.0
2008-02-07 10:35:00,1.0067,1.00715,1.0067,1.00705,110500000.0
2008-02-07 10:40:00,1.00705,1.0075,1.00615,1.00615,88100000.0
2008-02-07 10:45:00,1.00615,1.0069,1.00615,1.0067,110000000.0
2008-02-07 10:50:00,1.0067,1.007,1.00655,1.0066,244100000.0
2008-02-07 10:55:00,1.00655,1.0077,1.00655,1.0074,331300000.0
2008-02-07 11:00:00,1.0074,1.00765,1.00715,1.0072,100600000.0
2008-02-07 11:05:00,1.0072,1.00775,1.0072,1.00745,99300000.0
2008-02-07 11:10:00,1.00745,1.00745,1.00675,1.00675,109700000.0
2008-02-07 11:15:00,1.00675,1.0078,1.00675,1.00735,90600000.0
2008-02-07 11:20:00,1.0074,1.00755,1.00685,1.0071,91600000.0
2008-02-07 11:25:00,1.0071,1.0072,1.0064,1.00685,123500000.0
2008-02-07 11:30:00,1.00685,1.00755,1.00665,1.007,104900000.0
2008-02-07 11:35:00,1.0069,1.00705,1.00565,1.00575,90400000.0
2008-02-07 11:40:00,1.0062,1.0069,1.0062,1.00665,74600000.0
2008-02-07 11:45:00,1.00665,1.00665,1.0062,1.00635,142300000.0
2008-02-07 11:50:00,1.00635,1.0067,1.00615,1.0066,101200000.0
2008-02-07 11:55:00,1.00685,1.00695,1.0066,1.00685,231700000.0
2008-02-07 12:00:00,1.00685,1.00685,1.00645,1.0067,128700000.0
2008-02-07 12:05:00,1.0067,1.00745,1.00665,1.00725,101500000.0
2008-02-07 12:10:00,1.0074,1.00785,1.0074,1.00775,130400000.0
2008-02-07 12:15:00,1.00775,1.00775,1.00565,1.0059,249900000.0
2008-02-07 12:20:00,1.0059,1.00625,1.0056,1.0058,242200000.0
2008-02-07 12:25:00,1.0059,1.00665,1.0059,1.00635,119500000.0
2008-02-07 12:30:00,1.00635,1.00635,1.00605,1.0061,84500000.0
2008-02-07 12:35:00,1.0061,1.0063,1.00605,1.0063,101899997.0
2008-02-07 12:40:00,1.00635,1.00705,1.00635,1.00695,118300000.0
2008-02-07 12:45:00,1.00695,1.0071,1.00665,1.0069,132400000.0
2008-02-07 12:50:00,1.0067,1.0072,1.00665,1.00665,170500000.0
2008-02-07 12:55:00,1.00665,1.00735,1.00665,1.0073,148600000.0
2008-02-07 13:00:00,1.0073,1.0073,1.0069,1.0072,76200000.0
2008-02-07 13:05:00,1.00715,1.00875,1.00715,1.00815,252300000.0
2008-02-07 13:10:00,1.0083,1.0085,1.00675,1.0069,126400000.0
2008-02-07 13:15:00,1.0069,1.00745,1.00665,1.0072,112100000.0
2008-02-07 13:20:00,1.00725,1.008,1.00715,1.00775,188500000.0
2008-02-07 13:25:00,1.00775,1.00805,1.00745,1.0075,194399996.0
2008-02-07 13:30:00,1.00765,1.00795,1.0073,1.0074,105100000.0
2008-02-07 13:35:00,1.0074,1.0076,1.00725,1.0075,74600000.0
2008-02-07 13:40:00,1.0075,1.00795,1.00735,1.00795,130700000.0
2008-02-07 13:45:00,1.00795,1.00825,1.0076,1.008,103500000.0
2008-02-07 13:50:00,1.00795,1.00835,1.0077,1.00815,93300000.0
2008-02-07 13:55:00,1.00815,1.0084,1.0077,1.0078,100400000.0
2008-02-07 14:00:00,1.0078,1.00815,1.0076,1.0081,205999999.0
2008-02-07 14:05:00,1.0081,1.00835,1.0078,1.00805,227500000.0
2008-02-07 14:10:00,1.00805,1.0082,1.0077,1.0078,177799999.0
2008-02-07 14:15:00,1.0078,1.00815,1.0078,1.00795,223800000.0
2008-02-07 14:20:00,1.00795,1.0099,1.00795,1.00915,305000000.0
2008-02-07 14:25:00,1.00915,1.00915,1.0085,1.00885,281000000.0
2008-02-07 14:30:00,1.00885,1.01015,1.00865,1.0101,224623760.0
2008-02-07 14:35:00,1.0101,1.0101,1.0094,1.00985,253100000.0
2008-02-07 14:40:00,1.0098,1.01015,1.00965,1.00995,316700000.0
2008-02-07 14:45:00,1.00995,1.01015,1.00965,1.0099,220200000.0
2008-02-07 14:50:00,1.0099,1.0113,1.0099,1.0113,490500000.0
2008-02-07 14:55:00,1.0113,1.01255,1.0113,1.01185,282250000.0
2008-02-07 15:00:00,1.01185,1.01185,1.0103,1.01055,424100000.0
2008-02-07 15:05:00,1.01055,1.01085,1.0105,1.01075,228830000.0
2008-02-07 15:10:00,1.0107,1.0113,1.0105,1.0111,302400000.0
2008-02-07 15:15:00,1.0111,1.01155,1.0107,1.01155,239800000.0
2008-02-07 15:20:00,1.01145,1.0117,1.01115,1.01135,359900000.0
2008-02-07 15:25:00,1.0114,1.01165,1.01065,1.01065,417400000.0
2008-02-07 15:30:00,1.01065,1.01125,1.0097,1.0097,456600000.0
2008-02-07 15:35:00,1.0097,1.0117,1.0096,1.0115,490600000.0
2008-02-07 15:40:00,1.0115,1.01275,1.01095,1.011,452900000.0
2008-02-07 15:45:00,1.01105,1.0121,1.0104,1.011,420500000.0
2008-02-07 15:50:00,1.01095,1.01265,1.01095,1.01245,392200000.0
2008-02-07 15:55:00,1.01245,1.0127,1.01145,1.0125,383700000.0
2008-02-07 16:00:00,1.0125,1.0128,1.01085,1.01085,397900000.0
2008-02-07 16:05:00,1.01085,1.01085,1.00955,1.00965,491900000.0
2008-02-07 16:10:00,1.0096,1.00975,1.00875,1.00915,364500000.0
2008-02-07 16:15:00,1.00915,1.0103,1.00855,1.01005,384900000.0
2008-02-07 16:20:00,1.0101,1.011,1.0099,1.0107,273700000.0
2008-02-07 16:25:00,1.01065,1.0111,1.0104,1.01075,257600000.0
2008-02-07 16:30:00,1.01075,1.0108,1.0093,1.00965,451500000.0
2008-02-07 16:35:00,1.00965,1.0102,1.0093,1.0101,441700000.0
2008-02-07 16:40:00,1.0101,1.01075,1.0101,1.0105,455700000.0
2008-02-07 16:45:00,1.0105,1.0108,1.0101,1.01025,651700000.0
2008-02-07 16:50:00,1.01025,1.01145,1.01015,1.0108,919100000.0
2008-02-07 16:55:00,1.0108,1.01095,1.01035,1.01065,1220600000.0
2008-02-07 17:00:00,1.01065,1.0108,1.0095,1.0095,684099998.0
2008-02-07 17:05:00,1.00955,1.01015,1.0094,1.00985,447600000.0
2008-02-07 17:10:00,1.00985,1.0106,1.0097,1.01,490900000.0
2008-02-07 17:15:00,1.01,1.0101,1.0092,1.0092,732300000.0
2008-02-07 17:20:00,1.0092,1.00985,1.00905,1.00985,571600000.0
2008-02-07 17:25:00,1.00985,1.00995,1.00915,1.0092,602100000.0
2008-02-07 17:30:00,1.0092,1.0095,1.009,1.0092,513200001.0
2008-02-07 17:35:00,1.0092,1.01005,1.009,1.0098,551399994.0
2008-02-07 17:40:00,1.00995,1.01025,1.0097,1.0102,407400000.0
2008-02-07 17:45:00,1.0102,1.01075,1.0102,1.0104,401258414.0
2008-02-07 17:50:00,1.0104,1.0105,1.0099,1.0101,196400000.0
2008-02-07 17:55:00,1.0101,1.01115,1.01,1.0102,685500000.0
2008-02-07 18:00:00,1.0101,1.0105,1.0096,1.00995,379900000.0
2008-02-07 18:05:00,1.00995,1.01055,1.00975,1.0105,306900000.0
2008-02-07 18:10:00,1.0105,1.01065,1.00965,1.00965,367400000.0
2008-02-07 18:15:00,1.00965,1.0102,1.00965,1.01,305700000.0
2008-02-07 18:20:00,1.01,1.0102,1.00945,1.00965,419400001.0
2008-02-07 18:25:00,1.00965,1.01055,1.0096,1.0104,219900000.0
2008-02-07 18:30:00,1.0104,1.0106,1.0101,1.0106,478200000.0
2008-02-07 18:35:00,1.0106,1.0111,1.0101,1.0109,349900000.0
2008-02-07 18:40:00,1.0109,1.011,1.0103,1.0105,328500000.0
2008-02-07 18:45:00,1.0105,1.0111,1.0104,1.0108,183500000.0
2008-02-07 18:50:00,1.0108,1.0111,1.0107,1.0111,363400000.0
2008-02-07 18:55:00,1.0111,1.01145,1.0108,1.01145,397800000.0
2008-02-07 19:00:00,1.01145,1.01185,1.011,1.0112,446600000.0
2008-02-07 19:05:00,1.0112,1.012,1.0112,1.01165,278700000.0
2008-02-07 19:10:00,1.01165,1.01205,1.01085,1.0112,303800000.0
2008-02-07 19:15:00,1.0112,1.0114,1.0108,1.01105,255900000.0
2008-02-07 19:20:00,1.01105,1.0112,1.0097,1.0101,658100000.0
2008-02-07 19:25:00,1.0101,1.01025,1.00965,1.01005,286500000.0
2008-02-07 19:30:00,1.01005,1.01005,1.009,1.009,247294942.0
2008-02-07 19:35:00,1.009,1.00935,1.00825,1.0088,518799999.0
2008-02-07 19:40:00,1.0088,1.0097,1.00865,1.009,331999999.0
2008-02-07 19:45:00,1.009,1.00935,1.0085,1.0086,258100000.0
2008-02-07 19:50:00,1.0086,1.0086,1.0082,1.0085,244500000.0
2008-02-07 19:55:00,1.0085,1.00935,1.0083,1.0092,273300000.0
2008-02-07 20:00:00,1.0092,1.00945,1.0081,1.00825,294100000.0
2008-02-07 20:05:00,1.00825,1.00915,1.00755,1.009,199100000.0
2008-02-07 20:10:00,1.009,1.0108,1.009,1.0106,257400000.0
2008-02-07 20:15:00,1.0106,1.0108,1.0103,1.0107,156100000.0
2008-02-07 20:20:00,1.0107,1.01115,1.0104,1.0108,220126600.0
2008-02-07 20:25:00,1.0108,1.0108,1.0102,1.01045,276100000.0
2008-02-07 20:30:00,1.01045,1.01095,1.0101,1.0102,261700000.0
2008-02-07 20:35:00,1.0102,1.01065,1.00935,1.0098,232400000.0
2008-02-07 20:40:00,1.0097,1.0098,1.00925,1.0094,233000000.0
2008-02-07 20:45:00,1.0094,1.0095,1.0092,1.0094,304500000.0
2008-02-07 20:50:00,1.0094,1.0095,1.00925,1.0093,193300000.0
2008-02-07 20:55:00,1.0093,1.0093,1.0085,1.0085,328400000.0
2008-02-07 21:00:00,1.0085,1.0089,1.00825,1.00835,352400000.0
2008-02-07 21:05:00,1.00835,1.0085,1.00765,1.0085,459100000.0
2008-02-07 21:10:00,1.0085,1.0103,1.0085,1.01025,194100000.0
2008-02-07 21:15:00,1.01025,1.0105,1.0098,1.0099,167950000.0
2008-02-07 21:20:00,1.0101,1.01075,1.0099,1.01075,81600000.0
2008-02-07 21:25:00,1.01075,1.01085,1.01035,1.01065,152500000.0
2008-02-07 21:30:00,1.01065,1.0118,1.01055,1.01145,306500000.0
2008-02-07 21:35:00,1.0114,1.0118,1.0107,1.01155,357000000.0
2008-02-07 21:40:00,1.01155,1.01205,1.0113,1.01135,543499996.0
2008-02-07 21:45:00,1.01135,1.0118,1.01125,1.0117,416500000.0
2008-02-07 21:50:00,1.0117,1.0118,1.0114,1.0116,196700000.0
2008-02-07 21:55:00,1.0116,1.0117,1.0112,1.0117,487291793.0
2008-02-07 22:00:00,1.0117,1.0123,1.0112,1.0121,328800000.0
2008-02-07 22:05:00,1.0121,1.0121,1.01145,1.0118,359200000.0
2008-02-07 22:10:00,1.0118,1.0119,1.0112,1.0113,709600000.0
2008-02-07 22:15:00,1.0113,1.0117,1.011,1.011,300800000.0
2008-02-07 22:20:00,1.011,1.01135,1.01075,1.011,224900000.0
2008-02-07 22:25:00,1.01115,1.0112,1.0103,1.01085,179100000.0
2008-02-07 22:30:00,1.01085,1.01105,1.0103,1.0104,197100000.0
2008-02-07 22:35:00,1.0104,1.0107,1.01035,1.01055,145200000.0
2008-02-07 22:40:00,1.01055,1.0113,1.01055,1.0113,276100000.0
2008-02-07 22:45:00,1.0113,1.0113,1.011,1.0112,162200000.0
2008-02-07 22:50:00,1.0112,1.01175,1.011,1.01115,180300000.0
2008-02-07 22:55:00,1.01115,1.0112,1.01055,1.01065,181100000.0
2008-02-07 23:00:00,1.01065,1.01065,1.0103,1.01035,253500000.0
2008-02-07 23:05:00,1.01035,1.0104,1.00975,1.00975,332350000.0
2008-02-07 23:10:00,1.00975,1.00975,1.0091,1.0095,172200000.0
2008-02-07 23:15:00,1.0092,1.0096,1.0091,1.0094,115700000.0
2008-02-07 23:20:00,1.00935,1.0098,1.00925,1.0096,104100000.0
2008-02-07 23:25:00,1.0096,1.0096,1.0094,1.00945,118600000.0
2008-02-07 23:30:00,1.00945,1.0096,1.00935,1.0094,70000000.0
2008-02-07 23:35:00,1.0094,1.0096,1.00935,1.00945,106200000.0
2008-02-07 23:40:00,1.00945,1.0096,1.0093,1.00955,188100000.0
2008-02-07 23:45:00,1.00955,1.0096,1.00895,1.00905,245300000.0
2008-02-07 23:50:00,1.00905,1.0095,1.0088,1.00915,148900000.0
2008-02-07 23:55:00,1.00915,1.0092,1.0082,1.0085,198450000.0
2008-02-08 00:00:00,1.0085,1.009,1.0085,1.0088,412700000.0
2008-02-08 00:05:00,1.00875,1.009,1.00875,1.009,158700000.0
2008-02-08 00:10:00,1.009,1.009,1.0085,1.009,230400000.0
2008-02-08 00:15:00,1.0091,1.0092,1.0089,1.0092,110300000.0
2008-02-08 00:20:00,1.0092,1.0092,1.00895,1.0091,55200000.0
2008-02-08 00:25:00,1.0091,1.0096,1.00905,1.0092,83200000.0
2008-02-08 00:30:00,1.0094,1.0094,1.00895,1.0092,19100000.0
2008-02-08 00:35:00,1.0092,1.0092,1.00895,1.0091,33900000.0
2008-02-08 00:40:00,1.0091,1.00915,1.0084,1.00855,88700000.0
2008-02-08 00:45:00,1.00855,1.00855,1.0084,1.00855,121000000.0
2008-02-08 00:50:00,1.0084,1.00885,1.0084,1.00885,129200000.0
2008-02-08 00:55:00,1.0088,1.0088,1.0088,1.0088,81300000.0
2008-02-08 01:00:00,1.0089,1.00915,1.0088,1.00915,146000000.0
2008-02-08 01:05:00,1.00915,1.0095,1.00905,1.00905,341300000.0
2008-02-08 01:10:00,1.00905,1.0096,1.0089,1.0095,191300000.0
2008-02-08 01:15:00,1.00935,1.0094,1.00925,1.0094,143900000.0
2008-02-08 01:20:00,1.00925,1.0094,1.0091,1.0092,187000000.0
2008-02-08 01:25:00,1.0092,1.0092,1.00915,1.0092,115800000.0
2008-02-08 01:30:00,1.0092,1.0092,1.0091,1.0091,139000000.0
2008-02-08 01:35:00,1.0091,1.0091,1.0088,1.0091,82800000.0
2008-02-08 01:40:00,1.0091,1.0091,1.00895,1.00905,69600000.0
2008-02-08 01:45:00,1.00905,1.00905,1.00855,1.0089,76600000.0
2008-02-08 01:50:00,1.0089,1.00905,1.00875,1.00905,168900000.0
2008-02-08 01:55:00,1.00905,1.0091,1.0088,1.0091,226000000.0
2008-02-08 02:00:00,1.0091,1.0091,1.00895,1.00905,233400000.0
2008-02-08 02:05:00,1.00905,1.00905,1.00895,1.00905,148800000.0
2008-02-08 02:10:00,1.00895,1.0091,1.00895,1.00905,79300000.0
2008-02-08 02:15:00,1.00905,1.00905,1.00895,1.009,127100000.0
2008-02-08 02:20:00,1.009,1.00905,1.0089,1.009,156000000.0
2008-02-08 02:25:00,1.009,1.009,1.00865,1.00885,154150000.0
2008-02-08 02:30:00,1.0087,1.00875,1.0086,1.00875,200000000.0
2008-02-08 02:35:00,1.00875,1.00915,1.00865,1.00915,294250000.0
2008-02-08 02:40:00,1.00915,1.00915,1.00875,1.00885,341500000.0
2008-02-08 02:45:00,1.00885,1.00915,1.0088,1.009,370000000.0
2008-02-08 02:50:00,1.009,1.0101,1.0089,1.0101,419900000.0
2008-02-08 02:55:00,1.0101,1.0101,1.009,1.00925,369600000.0
2008-02-08 03:00:00,1.00925,1.00925,1.0091,1.0092,204300000.0
2008-02-08 03:05:00,1.0092,1.00955,1.00915,1.00925,278450000.0
2008-02-08 03:10:00,1.0092,1.00935,1.00915,1.0092,175100000.0
2008-02-08 03:15:00,1.0092,1.0092,1.0087,1.009,140900000.0
2008-02-08 03:20:00,1.0089,1.009,1.0088,1.009,256900000.0
2008-02-08 03:25:00,1.009,1.00915,1.0085,1.0085,330200000.0
2008-02-08 03:30:00,1.00875,1.00875,1.0085,1.00875,172400000.0
2008-02-08 03:35:00,1.00875,1.00875,1.00815,1.00835,330800000.0
2008-02-08 03:40:00,1.0082,1.00855,1.00805,1.0084,267000000.0
2008-02-08 03:45:00,1.0084,1.0084,1.0083,1.0084,175000000.0
2008-02-08 03:50:00,1.0084,1.00885,1.00825,1.00885,372000000.0
2008-02-08 03:55:00,1.00885,1.00925,1.0087,1.00905,242450000.0
2008-02-08 04:00:00,1.00915,1.00925,1.0088,1.009,182500000.0
2008-02-08 04:05:00,1.009,1.009,1.0088,1.0088,186450000.0
2008-02-08 04:10:00,1.0089,1.009,1.0088,1.009,250100000.0
2008-02-08 04:15:00,1.0087,1.009,1.0087,1.00895,330900000.0
2008-02-08 04:20:00,1.00895,1.00895,1.0088,1.00885,64800000.0
2008-02-08 04:25:00,1.0088,1.009,1.0088,1.009,38900000.0
2008-02-08 04:30:00,1.00895,1.009,1.0089,1.009,48000000.0
2008-02-08 04:35:00,1.009,1.009,1.0087,1.0089,155000000.0
2008-02-08 04:40:00,1.0089,1.0093,1.0084,1.0085,811350000.0
2008-02-08 04:45:00,1.0083,1.009,1.0083,1.0089,688850000.0
2008-02-08 04:50:00,1.009,1.009,1.0084,1.0087,296400000.0
2008-02-08 04:55:00,1.0087,1.0089,1.0085,1.0085,421300000.0
2008-02-08 05:00:00,1.0085,1.0087,1.0085,1.0085,114150000.0
2008-02-08 05:05:00,1.0085,1.00865,1.0085,1.0085,41400000.0
2008-02-08 05:10:00,1.00835,1.009,1.00835,1.0089,208800000.0
2008-02-08 05:15:00,1.0088,1.009,1.0088,1.0088,148000000.0
2008-02-08 05:20:00,1.0088,1.009,1.0087,1.0089,305700000.0
2008-02-08 05:25:00,1.0089,1.0089,1.0089,1.0089,278300000.0
2008-02-08 05:30:00,1.0087,1.009,1.0087,1.009,124250000.0
2008-02-08 05:35:00,1.009,1.009,1.0088,1.009,362600000.0
2008-02-08 05:40:00,1.009,1.0091,1.0089,1.0089,350800000.0
2008-02-08 05:45:00,1.0089,1.0089,1.0087,1.0089,274400000.0
2008-02-08 05:50:00,1.0089,1.0091,1.0088,1.0089,210100000.0
2008-02-08 05:55:00,1.0089,1.0091,1.0087,1.009,318900000.0
2008-02-08 06:00:00,1.009,1.0091,1.00895,1.0091,284800000.0
2008-02-08 06:05:00,1.009,1.009,1.0088,1.009,159000000.0
2008-02-08 06:10:00,1.00895,1.00935,1.0088,1.009,243300000.0
2008-02-08 06:15:00,1.0089,1.009,1.0089,1.009,126800000.0
2008-02-08 06:20:00,1.009,1.009,1.0089,1.009,154500000.0
2008-02-08 06:25:00,1.009,1.009,1.0089,1.009,179000000.0
2008-02-08 06:30:00,1.009,1.0091,1.0088,1.009,189800000.0
2008-02-08 06:35:00,1.009,1.0091,1.009,1.009,172000000.0
2008-02-08 06:40:00,1.009,1.0094,1.0089,1.0094,233000000.0
2008-02-08 06:45:00,1.00945,1.0096,1.0093,1.0094,376500000.0
2008-02-08 06:50:00,1.0093,1.0094,1.0093,1.0094,163800000.0
2008-02-08 06:55:00,1.0094,1.0094,1.00905,1.00925,334900000.0
2008-02-08 07:00:00,1.00925,1.0093,1.0092,1.0093,46800000.0
2008-02-08 07:05:00,1.00925,1.00925,1.0092,1.00925,51500000.0
2008-02-08 07:10:00,1.0092,1.00925,1.0092,1.00925,53600000.0
2008-02-08 07:15:00,1.0091,1.00925,1.0089,1.0089,146000000.0
2008-02-08 07:20:00,1.00905,1.0093,1.00905,1.00925,124900000.0
2008-02-08 07:25:00,1.0092,1.0093,1.0089,1.00925,34500000.0
2008-02-08 07:30:00,1.00925,1.0093,1.0092,1.0093,47400000.0
2008-02-08 07:35:00,1.00925,1.0093,1.00915,1.00925,76400000.0
2008-02-08 07:40:00,1.00925,1.00925,1.00915,1.00925,270700000.0
2008-02-08 07:45:00,1.0091,1.00955,1.0091,1.00955,108300000.0
2008-02-08 07:50:00,1.00955,1.0096,1.0094,1.00945,208200000.0
2008-02-08 07:55:00,1.00945,1.00995,1.00945,1.00995,227500000.0
2008-02-08 08:00:00,1.00995,1.00995,1.0094,1.0094,179900000.0
2008-02-08 08:05:00,1.0094,1.00975,1.0093,1.00965,339800000.0
2008-02-08 08:10:00,1.0095,1.00975,1.0095,1.00965,69000000.0
2008-02-08 08:15:00,1.00965,1.00985,1.00955,1.00985,288100000.0
2008-02-08 08:20:00,1.00985,1.00985,1.0093,1.0094,185300000.0
2008-02-08 08:25:00,1.0094,1.0094,1.00915,1.00925,355000000.0
2008-02-08 08:30:00,1.00915,1.00935,1.00915,1.00935,37300000.0
2008-02-08 08:35:00,1.00915,1.00945,1.009,1.00945,43600000.0
2008-02-08 08:40:00,1.00945,1.00965,1.0092,1.00935,50700000.0
2008-02-08 08:45:00,1.0095,1.00965,1.00925,1.0094,22000000.0
2008-02-08 08:50:00,1.0094,1.0098,1.00855,1.00855,134300000.0
2008-02-08 08:55:00,1.00855,1.0086,1.00725,1.00725,140100000.0
2008-02-08 09:00:00,1.00725,1.00755,1.0071,1.0073,45350000.0
2008-02-08 09:05:00,1.0073,1.0079,1.00695,1.00715,113100000.0
2008-02-08 09:10:00,1.00715,1.00715,1.00675,1.00705,113800000.0
2008-02-08 09:15:00,1.00705,1.0073,1.00705,1.00725,351350000.0
2008-02-08 09:20:00,1.00725,1.00825,1.0071,1.0082,165300000.0
2008-02-08 09:25:00,1.0082,1.00935,1.0081,1.0087,187200000.0
2008-02-08 09:30:00,1.0087,1.0087,1.00835,1.00855,198600000.0
2008-02-08 09:35:00,1.00855,1.0086,1.00825,1.0084,72500000.0
2008-02-08 09:40:00,1.0084,1.00875,1.00835,1.0084,30700000.0
2008-02-08 09:45:00,1.0084,1.0084,1.0081,1.0083,50000000.0
2008-02-08 09:50:00,1.0083,1.0083,1.008,1.0081,22600000.0
2008-02-08 09:55:00,1.0081,1.0086,1.0076,1.0083,139200000.0
2008-02-08 10:00:00,1.0083,1.0084,1.008,1.0082,111500000.0
2008-02-08 10:05:00,1.0082,1.0088,1.00815,1.0087,284900000.0
2008-02-08 10:10:00,1.0087,1.0087,1.0082,1.00825,103700000.0
2008-02-08 10:15:00,1.0082,1.0086,1.00815,1.0085,91200000.0
2008-02-08 10:20:00,1.00845,1.00855,1.0082,1.00825,163300000.0
2008-02-08 10:25:00,1.0082,1.0082,1.0076,1.0079,105400000.0
2008-02-08 10:30:00,1.0079,1.008,1.0078,1.0079,97500000.0
2008-02-08 10:35:00,1.0079,1.0079,1.00765,1.0079,130800000.0
2008-02-08 10:40:00,1.0079,1.008,1.0077,1.0079,97300000.0
2008-02-08 10:45:00,1.0079,1.0087,1.0078,1.00845,144700000.0
2008-02-08 10:50:00,1.0084,1.0085,1.0077,1.008,150650000.0
2008-02-08 10:55:00,1.008,1.008,1.00725,1.00725,107800000.0
2008-02-08 11:00:00,1.00725,1.00745,1.00725,1.0073,41600000.0
2008-02-08 11:05:00,1.0073,1.0077,1.0071,1.0077,74300000.0
2008-02-08 11:10:00,1.0077,1.0078,1.0072,1.00725,155000000.0
2008-02-08 11:15:00,1.00725,1.0079,1.00725,1.00785,210600000.0
2008-02-08 11:20:00,1.00785,1.00785,1.0076,1.0076,28265000.0
2008-02-08 11:25:00,1.0077,1.00785,1.0073,1.0074,62795000.0
2008-02-08 11:30:00,1.0074,1.0074,1.00705,1.00725,144300000.0
2008-02-08 11:35:00,1.00725,1.00745,1.0069,1.0074,508400000.0
2008-02-08 11:40:00,1.0074,1.00745,1.00715,1.00725,533100000.0
2008-02-08 11:45:00,1.00725,1.0073,1.0068,1.00695,194100000.0
2008-02-08 11:50:00,1.00695,1.007,1.00635,1.0065,98200000.0
2008-02-08 11:55:00,1.0065,1.0068,1.00645,1.0068,184500000.0
2008-02-08 12:00:00,1.0068,1.007,1.0065,1.007,302000000.0
2008-02-08 12:05:00,1.007,1.00715,1.00685,1.007,219600000.0
2008-02-08 12:10:00,1.007,1.007,1.0062,1.00625,287100000.0
2008-02-08 12:15:00,1.00625,1.007,1.00615,1.00695,121200000.0
2008-02-08 12:20:00,1.00715,1.00725,1.0066,1.0066,95300000.0
2008-02-08 12:25:00,1.0066,1.0069,1.0066,1.0068,109000000.0
2008-02-08 12:30:00,1.0068,1.0068,1.0066,1.0068,45500000.0
2008-02-08 12:35:00,1.0068,1.0071,1.00665,1.0068,81450000.0
2008-02-08 12:40:00,1.0068,1.00695,1.00665,1.0068,65000000.0
2008-02-08 12:45:00,1.0068,1.0071,1.0067,1.0069,129700000.0
2008-02-08 12:50:00,1.0069,1.00715,1.0067,1.0067,124100000.0
2008-02-08 12:55:00,1.0067,1.00695,1.00655,1.0066,83450000.0
2008-02-08 13:00:00,1.00665,1.0067,1.00635,1.00655,82200000.0
2008-02-08 13:05:00,1.00655,1.00715,1.0064,1.00675,89800000.0
2008-02-08 13:10:00,1.00675,1.0074,1.00675,1.0074,124300000.0
2008-02-08 13:15:00,1.0073,1.0075,1.007,1.007,106100000.0
2008-02-08 13:20:00,1.007,1.0072,1.0069,1.00705,84000000.0
2008-02-08 13:25:00,1.00705,1.0076,1.007,1.00755,61000000.0
2008-02-08 13:30:00,1.00755,1.0084,1.00745,1.00795,104900000.0
2008-02-08 13:35:00,1.00805,1.00805,1.00725,1.00765,88700000.0
2008-02-08 13:40:00,1.00765,1.00815,1.0076,1.00795,78600000.0
2008-02-08 13:45:00,1.0079,1.00795,1.0076,1.00775,72800000.0
2008-02-08 13:50:00,1.00775,1.0078,1.00705,1.00715,133400000.0
2008-02-08 13:55:00,1.00715,1.00775,1.00655,1.00705,328839200.0
2008-02-08 14:00:00,1.00705,1.00705,0.99855,1.0009,1234610000.0
2008-02-08 14:05:00,1.0009,1.0017,1.0007,1.0008,1304850000.0
2008-02-08 14:10:00,1.0007,1.0015,1.0003,1.0014,468100000.0
2008-02-08 14:15:00,1.0014,1.0027,1.00115,1.0015,624050000.0
2008-02-08 14:20:00,1.0015,1.0023,1.0012,1.002,768750000.0
2008-02-08 14:25:00,1.002,1.0027,1.0019,1.0023,421500000.0
2008-02-08 14:30:00,1.00225,1.00235,1.00085,1.00125,729755666.0
2008-02-08 14:35:00,1.0013,1.0014,1.001,1.0012,180600000.0
2008-02-08 14:40:00,1.0012,1.00165,1.00105,1.00135,1219600000.0
2008-02-08 14:45:00,1.00135,1.0021,1.00135,1.0019,1237300000.0
2008-02-08 14:50:00,1.00185,1.00225,1.00155,1.00225,476200000.0
2008-02-08 14:55:00,1.00225,1.0024,1.00165,1.0021,449100000.0
2008-02-08 15:00:00,1.0021,1.00215,1.0017,1.00205,467400000.0
2008-02-08 15:05:00,1.00205,1.0022,1.0014,1.0015,315550000.0
2008-02-08 15:10:00,1.00145,1.00175,1.00055,1.00145,393600000.0
2008-02-08 15:15:00,1.00145,1.00155,1.0003,1.0011,367600000.0
2008-02-08 15:20:00,1.0011,1.0017,1.00105,1.00115,336900000.0
2008-02-08 15:25:00,1.00115,1.00125,0.9995,0.9999,378600000.0
2008-02-08 15:30:00,0.9999,1.00005,0.99925,0.9997,252900000.0
2008-02-08 15:35:00,0.9997,1.00025,0.9997,0.99995,160100000.0
2008-02-08 15:40:00,0.99995,1.0003,0.9998,1.00005,792900000.0
2008-02-08 15:45:00,1.00005,1.00005,0.99955,0.99985,1099400000.0
2008-02-08 15:50:00,0.99985,1.0001,0.99925,0.9995,539200000.0
2008-02-08 15:55:00,0.9995,0.99985,0.9994,0.9998,484600000.0
2008-02-08 16:00:00,0.9998,0.99985,0.9996,0.99975,519700000.0
2008-02-08 16:05:00,0.99975,0.99975,0.999,0.999,340700000.0
2008-02-08 16:10:00,0.999,0.99925,0.9986,0.9991,257800000.0
2008-02-08 16:15:00,0.9991,0.99915,0.9987,0.99895,143197628.0
2008-02-08 16:20:00,0.99895,0.9991,0.99835,0.99835,509150000.0
2008-02-08 16:25:00,0.9984,0.9985,0.99745,0.99765,615150000.0
2008-02-08 16:30:00,0.99765,0.99785,0.997,0.9974,554300000.0
2008-02-08 16:35:00,0.99735,0.99765,0.99645,0.99675,567100000.0
2008-02-08 16:40:00,0.99675,0.9979,0.99665,0.9979,504897992.0
2008-02-08 16:45:00,0.9978,0.9979,0.997,0.99715,552900000.0
2008-02-08 16:50:00,0.99705,0.9973,0.99655,0.9971,517500000.0
2008-02-08 16:55:00,0.9971,0.9973,0.99665,0.99715,346300000.0
2008-02-08 17:00:00,0.99715,0.9974,0.99645,0.9967,279450000.0
2008-02-08 17:05:00,0.9967,0.9974,0.9966,0.99705,139700000.0
2008-02-08 17:10:00,0.997,0.998,0.997,0.99735,203600000.0
2008-02-08 17:15:00,0.99735,0.99765,0.99705,0.9974,231000000.0
2008-02-08 17:20:00,0.9974,0.9974,0.99685,0.99705,241700000.0
2008-02-08 17:25:00,0.99695,0.9971,0.9966,0.9967,203200000.0
2008-02-08 17:30:00,0.9967,0.99735,0.9967,0.99705,227100000.0
2008-02-08 17:35:00,0.99705,0.9973,0.9967,0.99715,442750000.0
2008-02-08 17:40:00,0.99715,0.9973,0.99545,0.9956,279150000.0
2008-02-08 17:45:00,0.9956,0.996,0.9948,0.99485,433550000.0
2008-02-08 17:50:00,0.99485,0.9966,0.9947,0.99635,380950000.0
2008-02-08 17:55:00,0.9963,0.9975,0.9961,0.997,379900000.0
2008-02-08 18:00:00,0.997,0.9971,0.9961,0.9965,480450000.0
2008-02-08 18:05:00,0.9965,0.997,0.99605,0.9962,474700000.0
2008-02-08 18:10:00,0.9962,0.99715,0.9961,0.997,293700000.0
2008-02-08 18:15:00,0.997,0.997,0.9956,0.9958,388700000.0
2008-02-08 18:20:00,0.9958,0.9968,0.9958,0.9965,332150000.0
2008-02-08 18:25:00,0.9965,0.9966,0.996,0.9962,364350000.0
2008-02-08 18:30:00,0.9962,0.99625,0.996,0.99615,348150000.0
2008-02-08 18:35:00,0.99615,0.99625,0.9954,0.99545,364350000.0
2008-02-08 18:40:00,0.99545,0.9969,0.9954,0.9961,312850000.0
2008-02-08 18:45:00,0.9961,0.9974,0.9961,0.9972,379500000.0
2008-02-08 18:50:00,0.9972,0.9976,0.9972,0.9975,205400000.0
2008-02-08 18:55:00,0.9975,0.99935,0.9975,0.9993,285850000.0
2008-02-08 19:00:00,0.9993,0.9994,0.9984,0.9984,288050000.0
2008-02-08 19:05:00,0.9984,0.9984,0.9979,0.9979,170500000.0
2008-02-08 19:10:00,0.9979,0.998,0.9975,0.9976,194650000.0
2008-02-08 19:15:00,0.99765,0.9982,0.9976,0.9982,127850000.0
2008-02-08 19:20:00,0.9982,0.999,0.99765,0.99765,303000000.0
2008-02-08 19:25:00,0.99765,0.9983,0.9975,0.9978,212250000.0
2008-02-08 19:30:00,0.9978,0.99795,0.9974,0.99795,308350000.0
2008-02-08 19:35:00,0.99795,0.99795,0.99705,0.9972,197894720.0
2008-02-08 19:40:00,0.9972,0.9976,0.99715,0.99735,345500000.0
2008-02-08 19:45:00,0.99735,0.9981,0.9973,0.998,383750000.0
2008-02-08 19:50:00,0.998,0.998,0.99755,0.998,134250000.0
2008-02-08 19:55:00,0.998,0.9982,0.9978,0.99815,135300000.0
2008-02-08 20:00:00,0.99815,0.999,0.99785,0.9988,528700000.0
2008-02-08 20:05:00,0.9988,0.9992,0.9987,0.99905,197350000.0
2008-02-08 20:10:00,0.99905,1.0002,0.99855,0.99965,423350000.0
2008-02-08 20:15:00,0.99965,1.00035,0.99895,0.99965,917100000.0
2008-02-08 20:20:00,0.99965,1.001,0.99935,1.001,406450000.0
2008-02-08 20:25:00,1.001,1.001,0.99935,0.99945,478750000.0
2008-02-08 20:30:00,0.99945,0.9999,0.9994,0.9999,175050000.0
2008-02-08 20:35:00,0.9999,1.0002,0.9996,1.0,218100000.0
2008-02-08 20:40:00,1.0,1.00065,0.9999,1.0001,226850000.0
2008-02-08 20:45:00,1.0001,1.0001,0.9993,0.9996,285400000.0
2008-02-08 20:50:00,0.9996,0.9996,0.9992,0.9995,219050000.0
2008-02-08 20:55:00,0.9995,0.9998,0.9994,0.9996,269250000.0
2008-02-08 21:00:00,0.9996,0.9998,0.9993,0.9993,547550000.0
2008-02-08 21:05:00,0.9993,0.99955,0.9992,0.99955,257300000.0
2008-02-08 21:10:00,0.99955,1.00045,0.9995,1.00035,1355050000.0
2008-02-08 21:15:00,1.00035,1.00035,0.9996,0.9999,250500000.0
2008-02-08 21:20:00,0.9999,1.0001,0.9993,0.9996,268100000.0
2008-02-08 21:25:00,0.9996,0.99985,0.99935,0.99945,120650000.0
2008-02-08 21:30:00,0.99945,0.99985,0.99935,0.9998,270950000.0
2008-02-08 21:35:00,0.9998,1.0001,0.99965,0.9997,211250000.0
2008-02-08 21:40:00,0.9997,1.0004,0.9997,1.00015,217400000.0
2008-02-08 21:45:00,1.00015,1.00025,0.99995,1.00015,141450000.0
2008-02-08 21:50:00,1.00015,1.0002,0.9996,0.9997,165910000.0
2008-02-08 21:55:00,0.9997,1.00065,0.9996,1.00065,673250000.0
2008-02-08 22:00:00,1.0007,1.00095,1.0005,1.00055,875750000.0
2008-02-08 22:05:00,1.00055,1.00095,1.00055,1.0006,1407450000.0
2008-02-08 22:10:00,1.0006,1.001,1.0006,1.00085,317650000.0
2008-02-08 22:15:00,1.00085,1.00125,1.00075,1.00095,761900000.0
2008-02-08 22:20:00,1.00095,1.0011,1.0007,1.0008,225850000.0
2008-02-08 22:25:00,1.0008,1.0008,1.0003,1.0004,299100000.0
2008-02-08 22:30:00,1.0004,1.00045,0.9996,0.9996,280850000.0
2008-02-08 22:35:00,0.9996,1.00015,0.9995,0.9998,390030000.0
2008-02-08 22:40:00,0.9998,0.99985,0.9996,0.99965,548900000.0
2008-02-08 22:45:00,0.99965,0.99965,0.99895,0.99915,952500000.0
2008-02-08 22:50:00,0.99915,0.99975,0.99915,0.99965,536700000.0
2008-02-08 22:55:00,0.99965,0.99975,0.99945,0.9996,178950000.0
2008-02-08 23:00:00,0.9996,0.99975,0.99876,0.99883,203300000.0
2008-02-08 23:05:00,0.99876,0.9991,0.99853,0.9991,196899999.0
2008-02-08 23:10:00,0.99918,0.99922,0.999,0.99902,182999999.0
2008-02-08 23:15:00,0.99902,0.99949,0.99892,0.99942,193700000.0
2008-02-08 23:20:00,0.99951,0.99993,0.99893,0.99893,230099999.0
2008-02-08 23:25:00,0.99891,0.99936,0.99888,0.99907,336400000.0
2008-02-08 23:30:00,0.99902,0.9995,0.99888,0.99914,346099997.0
2008-02-08 23:35:00,0.99909,0.99934,0.99877,0.99896,211600001.0
2008-02-08 23:40:00,0.99889,0.99915,0.99884,0.99909,179399998.0
2008-02-08 23:45:00,0.99908,0.99979,0.99908,0.9997,141699999.0
2008-02-08 23:50:00,0.9997,0.99971,0.99896,0.99916,343500001.0
2008-02-08 23:55:00,0.99917,0.99925,0.99811,0.99811,201399999.0
2008-02-11 00:00:00,0.9992,0.9993,0.9991,0.9991,44800000.0
2008-02-11 00:10:00,0.9992,0.9993,0.9992,0.9993,22400000.0
2008-02-11 00:15:00,0.9994,0.9995,0.9994,0.9995,22400000.0
2008-02-11 00:20:00,0.9996,0.9996,0.9996,0.9996,11200000.0
2008-02-11 00:25:00,0.9995,1.0,0.9995,1.0,33600000.0
2008-02-11 00:30:00,0.9999,1.0006,0.9998,1.0,56000000.0
2008-02-11 00:35:00,0.9999,1.0001,0.9998,1.0001,33600000.0
2008-02-11 00:40:00,0.9999,0.9999,0.9999,0.9999,11200000.0
2008-02-11 00:50:00,1.0,1.0,0.9999,0.9999,22400000.0
2008-02-11 00:55:00,0.9998,0.9998,0.9995,0.9995,22400000.0
2008-02-11 01:05:00,0.9996,0.9998,0.9995,0.9997,22400000.0
2008-02-11 01:10:00,0.9998,0.9998,0.9993,0.9993,33600000.0
2008-02-11 01:20:00,0.9989,0.9989,0.9988,0.9988,22400000.0
2008-02-11 01:30:00,0.9986,0.9987,0.9986,0.9987,11200000.0
2008-02-11 01:35:00,0.9986,0.9989,0.9986,0.9989,22400000.0
2008-02-11 01:40:00,0.9987,0.9987,0.9983,0.9983,44800000.0
2008-02-11 01:45:00,0.9982,0.9982,0.9982,0.9982,11200000.0
2008-02-11 01:55:00,0.998,0.9981,0.9979,0.9981,22400000.0
2008-02-11 02:00:00,0.9996,0.9996,0.99955,0.99955,43900000.0
2008-02-11 02:05:00,0.99955,0.99985,0.99955,0.99975,69800000.0
2008-02-11 02:10:00,0.9997,0.99995,0.99905,0.9991,119000000.0
2008-02-11 02:15:00,0.9991,0.9991,0.99905,0.99905,51100000.0
2008-02-11 02:20:00,0.99905,0.9991,0.99895,0.99895,104100000.0
2008-02-11 02:25:00,0.99895,0.99895,0.99895,0.99895,136500000.0
2008-02-11 02:30:00,0.99895,0.99895,0.9986,0.9986,63900000.0
2008-02-11 02:35:00,0.9986,0.9988,0.9985,0.9988,153400000.0
2008-02-11 02:40:00,0.9988,0.9988,0.9982,0.99835,160000000.0
2008-02-11 02:45:00,0.99835,0.99855,0.9982,0.99825,136550000.0
2008-02-11 02:50:00,0.99825,0.99825,0.99805,0.99805,24950000.0
2008-02-11 02:55:00,0.99805,0.99825,0.998,0.9981,205550000.0
2008-02-11 03:00:00,0.9981,0.99815,0.998,0.998,68250000.0
2008-02-11 03:05:00,0.998,0.9981,0.9978,0.9979,48400000.0
2008-02-11 03:10:00,0.9979,0.99855,0.9979,0.9985,222900000.0
2008-02-11 03:15:00,0.9985,0.9989,0.99845,0.9989,129350000.0
2008-02-11 03:20:00,0.99885,0.99985,0.99885,0.99985,256000000.0
2008-02-11 03:25:00,0.99995,1.00025,0.99955,0.9996,259950000.0
2008-02-11 03:30:00,0.99965,0.9998,0.9995,0.99955,82600000.0
2008-02-11 03:35:00,0.99955,0.9999,0.99955,0.9996,121650000.0
2008-02-11 03:40:00,0.9996,0.99975,0.99925,0.9994,290600000.0
2008-02-11 03:45:00,0.9994,0.9995,0.9994,0.9994,69400000.0
2008-02-11 03:50:00,0.99945,0.9995,0.99935,0.9995,109950000.0
2008-02-11 03:55:00,0.9995,0.99955,0.9995,0.9995,12500000.0
2008-02-11 04:00:00,0.99955,0.99975,0.9995,0.99975,106300000.0
2008-02-11 04:05:00,0.99975,0.99985,0.99975,0.9998,48150000.0
2008-02-11 04:10:00,0.9998,1.00015,0.9998,1.00015,72050000.0
2008-02-11 04:15:00,1.00015,1.00065,1.00015,1.0006,96800000.0
2008-02-11 04:20:00,1.00065,1.00115,1.00045,1.00105,46750000.0
2008-02-11 04:25:00,1.00105,1.0011,1.00075,1.0008,54500000.0
2008-02-11 04:30:00,1.0008,1.00095,1.0005,1.00075,137000000.0
2008-02-11 04:35:00,1.00075,1.0012,1.00065,1.0012,88800000.0
2008-02-11 04:40:00,1.0012,1.00145,1.00105,1.00115,59500000.0
2008-02-11 04:45:00,1.00115,1.00125,1.0008,1.00085,58900000.0
2008-02-11 04:50:00,1.00085,1.00085,1.0008,1.00085,24200000.0
2008-02-11 04:55:00,1.00085,1.00085,1.00065,1.00085,78000000.0
2008-02-11 05:00:00,1.00085,1.00095,1.00075,1.00085,40600000.0
2008-02-11 05:05:00,1.00085,1.00085,1.00045,1.00055,58200000.0
2008-02-11 05:10:00,1.00055,1.00065,1.00055,1.00065,31300000.0
2008-02-11 05:15:00,1.00065,1.00065,1.00065,1.00065,27500000.0
2008-02-11 05:20:00,1.00065,1.00075,1.00055,1.00055,27000000.0
2008-02-11 05:25:00,1.00055,1.0007,1.00055,1.00065,34000000.0
2008-02-11 05:30:00,1.00065,1.0007,1.00055,1.0006,44000000.0
2008-02-11 05:35:00,1.0006,1.0006,1.00005,1.0001,76700000.0
2008-02-11 05:40:00,1.0001,1.00035,1.0001,1.00035,22700000.0
2008-02-11 05:45:00,1.00035,1.0004,1.00035,1.00035,45400000.0
2008-02-11 05:50:00,1.00035,1.00035,1.0003,1.00035,22700000.0
2008-02-11 05:55:00,1.00035,1.00035,1.0003,1.0003,12400000.0
2008-02-11 06:00:00,1.0003,1.00035,0.99995,1.0,114900000.0
2008-02-11 06:05:00,1.0,1.0,0.99915,0.99935,253550000.0
2008-02-11 06:10:00,0.99935,0.99935,0.99915,0.9993,94500000.0
2008-02-11 06:15:00,0.9993,0.99995,0.99925,0.99945,48000000.0
2008-02-11 06:20:00,0.99945,0.99945,0.9993,0.9994,16850000.0
2008-02-11 06:25:00,0.9994,0.9995,0.99935,0.9995,32100000.0
2008-02-11 06:30:00,0.9995,0.99965,0.9995,0.9996,19000000.0
2008-02-11 06:35:00,0.99965,0.9997,0.99955,0.9997,10950000.0
2008-02-11 06:40:00,0.99975,0.99975,0.99955,0.9996,23950000.0
2008-02-11 06:45:00,0.9996,0.99965,0.99955,0.99955,13400000.0
2008-02-11 06:50:00,0.99955,0.9996,0.99925,0.9993,69150000.0
2008-02-11 06:55:00,0.9993,0.99935,0.99925,0.99925,26450000.0
2008-02-11 07:00:00,0.99925,0.9996,0.99925,0.9996,19400000.0
2008-02-11 07:05:00,0.99965,1.00015,0.9994,0.9997,293050000.0
2008-02-11 07:10:00,0.9997,0.9997,0.99965,0.99965,35000000.0
2008-02-11 07:15:00,0.99965,0.99965,0.99965,0.99965,20600000.0
2008-02-11 07:20:00,0.99965,0.99965,0.99935,0.9994,78200000.0
2008-02-11 07:25:00,0.99945,0.99945,0.99915,0.99915,58150000.0
2008-02-11 07:30:00,0.9992,0.9995,0.9992,0.99925,79650000.0
2008-02-11 07:35:00,0.99925,0.9993,0.99925,0.9993,45300000.0
2008-02-11 07:40:00,0.9993,0.9993,0.99915,0.9992,54400000.0
2008-02-11 07:45:00,0.9992,0.9992,0.99915,0.99915,89200000.0
2008-02-11 07:50:00,0.99915,0.99915,0.99905,0.99915,63200000.0
2008-02-11 07:55:00,0.99915,0.9992,0.99915,0.99915,94400000.0
2008-02-11 08:00:00,0.99915,0.9992,0.999,0.999,95400000.0
2008-02-11 08:05:00,0.999,0.999,0.9986,0.9988,135900000.0
2008-02-11 08:10:00,0.9988,0.999,0.9988,0.999,27700000.0
2008-02-11 08:15:00,0.999,0.999,0.9987,0.9988,44050000.0
2008-02-11 08:20:00,0.9988,0.9988,0.99875,0.99875,67800000.0
2008-02-11 08:25:00,0.99875,0.9988,0.9986,0.99865,78250000.0
2008-02-11 08:30:00,0.99865,0.99885,0.99865,0.99885,52000000.0
2008-02-11 08:35:00,0.99885,0.99905,0.9988,0.99895,15200000.0
2008-02-11 08:40:00,0.99895,0.99895,0.9988,0.9988,9600000.0
2008-02-11 08:45:00,0.9988,0.99945,0.99875,0.99945,157450000.0
2008-02-11 08:50:00,0.99945,1.0005,0.99945,1.00035,47850000.0
2008-02-11 08:55:00,1.0004,1.0005,0.99915,0.99915,219500000.0
2008-02-11 09:00:00,0.99915,0.9995,0.99875,0.99875,76250000.0
2008-02-11 09:05:00,0.99875,0.99935,0.99865,0.99885,170050000.0
2008-02-11 09:10:00,0.99885,0.99895,0.99835,0.99835,86550000.0
2008-02-11 09:15:00,0.99835,0.99835,0.99765,0.99765,64900000.0
2008-02-11 09:20:00,0.99765,0.9981,0.99755,0.9981,63400000.0
2008-02-11 09:25:00,0.9981,0.99835,0.99785,0.99835,75100000.0
2008-02-11 09:30:00,0.99835,0.99855,0.9982,0.99855,32850000.0
2008-02-11 09:35:00,0.99855,0.99875,0.9985,0.99855,88300000.0
2008-02-11 09:40:00,0.99855,0.9988,0.99855,0.99855,123800000.0
2008-02-11 09:45:00,0.99855,0.99875,0.99855,0.9986,72700000.0
2008-02-11 09:50:00,0.9986,0.9994,0.99855,0.9991,85700000.0
2008-02-11 09:55:00,0.9991,0.9991,0.9986,0.99885,79050000.0
2008-02-11 10:00:00,0.99885,0.9992,0.9986,0.99865,71400000.0
2008-02-11 10:05:00,0.99865,0.99875,0.99865,0.99865,21100000.0
2008-02-11 10:10:00,0.99865,0.99875,0.99815,0.9984,289330492.0
2008-02-11 10:15:00,0.9984,0.9984,0.9976,0.9978,78500000.0
2008-02-11 10:20:00,0.9978,0.99785,0.99745,0.99755,109750000.0
2008-02-11 10:25:00,0.99755,0.99795,0.99725,0.9978,85800000.0
2008-02-11 10:30:00,0.9978,0.9978,0.9973,0.9975,357800000.0
2008-02-11 10:35:00,0.9975,0.9975,0.9962,0.9966,169153224.0
2008-02-11 10:40:00,0.9966,0.9967,0.99615,0.99615,220150000.0
2008-02-11 10:45:00,0.99615,0.99625,0.99595,0.9962,120450000.0
2008-02-11 10:50:00,0.9962,0.9964,0.9962,0.99625,120550000.0
2008-02-11 10:55:00,0.99625,0.9964,0.99555,0.9958,70950000.0
2008-02-11 11:00:00,0.9958,0.9964,0.9958,0.99615,194150000.0
2008-02-11 11:05:00,0.9962,0.9969,0.9962,0.99645,271450000.0
2008-02-11 11:10:00,0.99645,0.9969,0.99645,0.99685,138150000.0
2008-02-11 11:15:00,0.99685,0.99695,0.9962,0.9965,304750000.0
2008-02-11 11:20:00,0.9965,0.99695,0.9965,0.99655,166800000.0
2008-02-11 11:25:00,0.99655,0.99675,0.9963,0.99655,50450000.0
2008-02-11 11:30:00,0.9965,0.9966,0.9962,0.9963,66250000.0
2008-02-11 11:35:00,0.9963,0.99675,0.9962,0.9965,76147058.0
2008-02-11 11:40:00,0.9965,0.997,0.9965,0.9969,287798383.0
2008-02-11 11:45:00,0.9969,0.9971,0.99625,0.9963,319600000.0
2008-02-11 11:50:00,0.9963,0.9966,0.99625,0.9965,179800000.0
2008-02-11 11:55:00,0.9965,0.99745,0.99635,0.9972,183250000.0
2008-02-11 12:00:00,0.9972,0.9981,0.9972,0.9981,103950000.0
2008-02-11 12:05:00,0.9981,1.0001,0.998,0.9995,125650000.0
2008-02-11 12:10:00,0.9995,0.9995,0.9984,0.9991,136650000.0
2008-02-11 12:15:00,0.9991,0.99935,0.9983,0.9984,119300000.0
2008-02-11 12:20:00,0.9984,0.9984,0.9981,0.9982,54200000.0
2008-02-11 12:25:00,0.9982,0.9985,0.99795,0.99795,46100000.0
2008-02-11 12:30:00,0.99795,0.99795,0.99745,0.99765,81200000.0
2008-02-11 12:35:00,0.99765,0.99785,0.99755,0.99775,62000000.0
2008-02-11 12:40:00,0.99775,0.9982,0.99775,0.998,68250000.0
2008-02-11 12:45:00,0.998,0.99815,0.9979,0.9981,106400000.0
2008-02-11 12:50:00,0.99815,0.9988,0.9981,0.99865,409300000.0
2008-02-11 12:55:00,0.99865,0.99985,0.99865,0.9998,1004750000.0
2008-02-11 13:00:00,0.99975,1.0009,0.9994,1.0006,1136200000.0
2008-02-11 13:05:00,1.0006,1.0017,1.00055,1.0011,289900000.0
2008-02-11 13:10:00,1.0011,1.00155,1.0003,1.00065,205650000.0
2008-02-11 13:15:00,1.00065,1.00075,1.0003,1.00045,49200000.0
2008-02-11 13:20:00,1.00045,1.0005,0.9997,1.0,49850000.0
2008-02-11 13:25:00,1.0,1.0001,0.9991,0.99935,204400000.0
2008-02-11 13:30:00,0.99935,0.99975,0.99935,0.9996,99450000.0
2008-02-11 13:35:00,0.9996,0.9999,0.99935,0.9994,482950000.0
2008-02-11 13:40:00,0.9994,0.9994,0.99855,0.9987,871150000.0
2008-02-11 13:45:00,0.9987,0.9996,0.9985,0.99925,513700000.0
2008-02-11 13:50:00,0.99925,0.9995,0.99925,0.9994,21600000.0
2008-02-11 13:55:00,0.9994,0.99975,0.99885,0.99885,132800000.0
2008-02-11 14:00:00,0.9988,0.9995,0.9987,0.999,88800000.0
2008-02-11 14:05:00,0.999,0.99915,0.9989,0.99915,17600000.0
2008-02-11 14:10:00,0.99915,0.99915,0.9979,0.9981,115550000.0
2008-02-11 14:15:00,0.9981,0.99815,0.9977,0.9981,83200000.0
2008-02-11 14:20:00,0.9981,0.99855,0.9981,0.9984,104694670.0
2008-02-11 14:25:00,0.9986,0.99905,0.99835,0.99905,135250000.0
2008-02-11 14:30:00,0.99905,0.9999,0.99905,0.9992,93450000.0
2008-02-11 14:35:00,0.9992,0.9996,0.999,0.9995,144000000.0
2008-02-11 14:40:00,0.99945,1.0003,0.9993,1.0001,96650000.0
2008-02-11 14:45:00,1.0002,1.0002,0.9995,1.00005,123850000.0
2008-02-11 14:50:00,1.00005,1.00025,0.9993,0.9995,190950000.0
2008-02-11 14:55:00,0.9995,0.9998,0.9993,0.9998,143100000.0
2008-02-11 15:00:00,0.9998,1.0,0.99975,0.9999,106800000.0
2008-02-11 15:05:00,0.9999,0.9999,0.99915,0.9997,398100000.0
2008-02-11 15:10:00,0.99965,0.99995,0.9994,0.9994,453300000.0
2008-02-11 15:15:00,0.9994,1.0001,0.9994,0.99995,252610200.0
2008-02-11 15:20:00,0.99995,1.0001,0.9996,0.9999,545755100.0
2008-02-11 15:25:00,0.9999,0.9999,0.99905,0.99905,357800000.0
2008-02-11 15:30:00,0.99905,0.99975,0.9988,0.99895,251999488.0
2008-02-11 15:35:00,0.99895,0.9991,0.99835,0.99875,359000000.0
2008-02-11 15:40:00,0.99875,0.9994,0.99855,0.9989,243800000.0
2008-02-11 15:45:00,0.9989,0.9991,0.9986,0.99875,141600000.0
2008-02-11 15:50:00,0.99875,1.0,0.9987,0.99995,399550000.0
2008-02-11 15:55:00,0.99995,1.00085,0.9995,1.0003,409149975.0
2008-02-11 16:00:00,1.0003,1.0011,1.0003,1.001,471650000.0
2008-02-11 16:05:00,1.001,1.0015,1.00065,1.00145,642400000.0
2008-02-11 16:10:00,1.00145,1.0015,1.00115,1.00135,530000000.0
2008-02-11 16:15:00,1.00135,1.0016,1.00125,1.00145,449300000.0
2008-02-11 16:20:00,1.00145,1.0023,1.0014,1.00205,487200000.0
2008-02-11 16:25:00,1.0022,1.00265,1.0018,1.00225,573600000.0
2008-02-11 16:30:00,1.00225,1.00275,1.0021,1.0021,143700000.0
2008-02-11 16:35:00,1.0021,1.00215,1.00145,1.00205,329000000.0
2008-02-11 16:40:00,1.00205,1.003,1.002,1.00285,588850000.0
2008-02-11 16:45:00,1.00285,1.0034,1.0027,1.00325,550000000.0
2008-02-11 16:50:00,1.00325,1.00345,1.003,1.003,553600000.0
2008-02-11 16:55:00,1.003,1.00325,1.0026,1.0031,429900034.0
2008-02-11 17:00:00,1.00305,1.00325,1.0024,1.00305,408001518.0
2008-02-11 17:05:00,1.00305,1.00335,1.0028,1.00295,571551702.0
2008-02-11 17:10:00,1.00295,1.0031,1.0026,1.00265,444300000.0
2008-02-11 17:15:00,1.00265,1.00295,1.00245,1.0028,425753218.0
2008-02-11 17:20:00,1.0028,1.00305,1.0025,1.0025,411130000.0
2008-02-11 17:25:00,1.0025,1.003,1.0025,1.0026,345950000.0
2008-02-11 17:30:00,1.0026,1.00295,1.0025,1.0028,343150000.0
2008-02-11 17:35:00,1.0028,1.00295,1.0026,1.00265,310248400.0
2008-02-11 17:40:00,1.00265,1.0027,1.0026,1.00265,80200000.0
2008-02-11 17:45:00,1.00265,1.00315,1.0024,1.00285,372950000.0
2008-02-11 17:50:00,1.00285,1.00325,1.00165,1.00165,602800000.0
2008-02-11 17:55:00,1.00165,1.0027,1.00165,1.0026,335620000.0
2008-02-11 18:00:00,1.0027,1.00275,1.0021,1.0021,450547058.0
2008-02-11 18:05:00,1.0021,1.0021,1.00125,1.00125,397601702.0
2008-02-11 18:10:00,1.00125,1.0014,1.0007,1.00135,322150000.0
2008-02-11 18:15:00,1.00135,1.0018,1.0012,1.00135,351451518.0
2008-02-11 18:20:00,1.00135,1.00175,1.0011,1.0016,283601702.0
2008-02-11 18:25:00,1.0016,1.00185,1.0009,1.00115,311391702.0
2008-02-11 18:30:00,1.00115,1.00195,1.00115,1.0015,252050000.0
2008-02-11 18:35:00,1.0015,1.0015,1.00035,1.0007,360350000.0
2008-02-11 18:40:00,1.0007,1.0018,1.0005,1.0007,258700000.0
2008-02-11 18:45:00,1.0007,1.00105,1.00065,1.0008,142800000.0
2008-02-11 18:50:00,1.00085,1.0015,1.00085,1.00125,241700000.0
2008-02-11 18:55:00,1.00125,1.0018,1.001,1.0018,172250000.0
2008-02-11 19:00:00,1.0018,1.0018,1.0011,1.0013,249900000.0
2008-02-11 19:05:00,1.0013,1.0015,1.00105,1.00115,134850000.0
2008-02-11 19:10:00,1.00115,1.00125,1.0011,1.0012,73100000.0
2008-02-11 19:15:00,1.0012,1.00135,1.001,1.0012,216050000.0
2008-02-11 19:20:00,1.0012,1.0012,1.00105,1.00115,96250000.0
2008-02-11 19:25:00,1.00115,1.0013,1.00115,1.0012,118000000.0
2008-02-11 19:30:00,1.0012,1.0014,1.0006,1.0007,376950000.0
2008-02-11 19:35:00,1.0007,1.0011,1.0003,1.0009,248050000.0
2008-02-11 19:40:00,1.0009,1.0011,1.0007,1.00085,189100000.0
2008-02-11 19:45:00,1.00085,1.0009,1.0003,1.0007,126700000.0
2008-02-11 19:50:00,1.0007,1.00165,1.0007,1.00095,690850000.0
2008-02-11 19:55:00,1.00095,1.0015,1.0009,1.0011,177551702.0
2008-02-11 20:00:00,1.0011,1.0011,1.0006,1.00065,160150000.0
2008-02-11 20:05:00,1.00065,1.0013,1.00045,1.0011,122301702.0
2008-02-11 20:10:00,1.0011,1.00115,1.00075,1.00075,86600000.0
2008-02-11 20:15:00,1.00075,1.00085,1.0006,1.0007,59550000.0
2008-02-11 20:20:00,1.0007,1.00105,1.0006,1.00105,72400000.0
2008-02-11 20:25:00,1.00105,1.00105,1.00025,1.0005,152350000.0
2008-02-11 20:30:00,1.0005,1.0007,1.0004,1.0007,51350000.0
2008-02-11 20:35:00,1.0007,1.0008,1.00065,1.0008,55251702.0
2008-02-11 20:40:00,1.0008,1.0008,1.0005,1.0005,86400000.0
2008-02-11 20:45:00,1.0005,1.0006,1.00035,1.0005,182900000.0
2008-02-11 20:50:00,1.0005,1.0005,0.9996,1.0,209650000.0
2008-02-11 20:55:00,1.0,1.0,0.99915,0.9993,266851702.0
2008-02-11 21:00:00,0.9993,1.0002,0.9993,0.9999,199050000.0
2008-02-11 21:05:00,0.9999,1.0002,0.9999,1.0001,141550000.0
2008-02-11 21:10:00,1.0001,1.0001,0.9999,1.0,184150000.0
2008-02-11 21:15:00,1.0,1.0003,0.9999,1.0003,129700000.0
2008-02-11 21:20:00,1.0003,1.0005,1.00005,1.00005,115600000.0
2008-02-11 21:25:00,1.00005,1.00025,1.0,1.00025,204400000.0
2008-02-11 21:30:00,1.00025,1.00065,1.0002,1.0005,146300000.0
2008-02-11 21:35:00,1.0005,1.00085,1.0004,1.0008,195250000.0
2008-02-11 21:40:00,1.0008,1.001,1.0007,1.0008,135050000.0
2008-02-11 21:45:00,1.0008,1.0011,1.00075,1.001,128470000.0
2008-02-11 21:50:00,1.001,1.0011,1.0008,1.0009,103750000.0
2008-02-11 21:55:00,1.0009,1.0016,1.0008,1.0016,492304922.0
2008-02-11 22:00:00,1.0016,1.0018,1.0012,1.0016,264951518.0
2008-02-11 22:05:00,1.0016,1.0016,1.0016,1.0016,87000000.0
2008-02-11 22:10:00,1.00155,1.00155,1.0007,1.001,260711600.0
2008-02-11 22:15:00,1.001,1.0013,1.001,1.00125,139800000.0
2008-02-11 22:20:00,1.0012,1.0013,1.0009,1.00105,274350000.0
2008-02-11 22:25:00,1.00105,1.00115,1.00065,1.001,403051518.0
2008-02-11 22:30:00,1.001,1.00105,1.0008,1.0008,230553220.0
2008-02-11 22:35:00,1.0008,1.0015,1.0007,1.0015,265801702.0
2008-02-11 22:40:00,1.0015,1.00155,1.00135,1.00155,80050000.0
2008-02-11 22:45:00,1.00155,1.00175,1.0013,1.00155,218440000.0
2008-02-11 22:50:00,1.00155,1.002,1.00155,1.00185,167800000.0
2008-02-11 22:55:00,1.00185,1.00195,1.00145,1.0015,153000000.0
2008-02-11 23:00:00,1.0015,1.0016,1.0014,1.0015,109450000.0
2008-02-11 23:05:00,1.0015,1.0016,1.0015,1.0015,92700000.0
2008-02-11 23:10:00,1.0015,1.00155,1.0013,1.0015,177940000.0
2008-02-11 23:15:00,1.0015,1.0016,1.0014,1.00145,169650000.0
2008-02-11 23:20:00,1.00145,1.0015,1.00125,1.00125,79450000.0
2008-02-11 23:25:00,1.00125,1.0013,1.00115,1.0012,77750000.0
2008-02-11 23:30:00,1.0012,1.0014,1.0012,1.0013,59400000.0
2008-02-11 23:35:00,1.0013,1.0015,1.0012,1.0012,56420000.0
2008-02-11 23:40:00,1.0012,1.00185,1.0012,1.0014,141001702.0
2008-02-11 23:45:00,1.0014,1.0016,1.0014,1.0014,114900000.0
2008-02-11 23:50:00,1.0014,1.0016,1.0014,1.0014,77150000.0
2008-02-11 23:55:00,1.0014,1.00145,1.00135,1.00145,453000000.0
2008-02-12 00:00:00,1.00145,1.0016,1.00075,1.0015,997900000.0
2008-02-12 00:05:00,1.0015,1.0019,1.0013,1.0013,432700000.0
2008-02-12 00:10:00,1.0013,1.002,1.0012,1.0017,462601702.0
2008-02-12 00:15:00,1.0017,1.0023,1.0017,1.0023,369300000.0
2008-02-12 00:20:00,1.0023,1.0027,1.0018,1.0025,202756058.0
2008-02-12 00:25:00,1.0025,1.0025,1.0018,1.0024,92650000.0
2008-02-12 00:30:00,1.0024,1.0025,1.0016,1.002,533200000.0
2008-02-12 00:35:00,1.002,1.002,1.0017,1.0017,93350000.0
2008-02-12 00:40:00,1.0017,1.0017,1.0005,1.0005,354100000.0
2008-02-12 00:45:00,1.0005,1.00165,1.0005,1.0012,227900000.0
2008-02-12 00:50:00,1.0012,1.0017,1.0011,1.0017,93300000.0
2008-02-12 00:55:00,1.0017,1.0019,1.0011,1.0016,59700000.0
2008-02-12 01:00:00,1.0016,1.00165,1.0014,1.0015,65700000.0
2008-02-12 01:05:00,1.0015,1.002,1.0015,1.002,61400000.0
2008-02-12 01:10:00,1.002,1.0022,1.0013,1.0016,258050000.0
2008-02-12 01:15:00,1.0016,1.0022,1.0016,1.00215,53750000.0
2008-02-12 01:20:00,1.00215,1.00215,1.0019,1.002,26950000.0
2008-02-12 01:25:00,1.002,1.002,1.00175,1.0019,113050000.0
2008-02-12 01:30:00,1.0019,1.0024,1.0019,1.002,168800000.0
2008-02-12 01:35:00,1.002,1.00205,1.0019,1.002,77900000.0
2008-02-12 01:40:00,1.002,1.0021,1.002,1.0021,106600000.0
2008-02-12 01:45:00,1.0021,1.0023,1.00205,1.0022,109600000.0
2008-02-12 01:50:00,1.0022,1.0027,1.0021,1.0027,280800000.0
2008-02-12 01:55:00,1.0027,1.0027,1.00215,1.0023,176400000.0
2008-02-12 02:00:00,1.0023,1.0038,1.0023,1.00325,328110000.0
2008-02-12 02:05:00,1.00325,1.0037,1.003,1.0032,718259699.0
2008-02-12 02:10:00,1.0032,1.0033,1.00215,1.0028,305300000.0
2008-02-12 02:15:00,1.0028,1.0028,1.0025,1.0026,135800000.0
2008-02-12 02:20:00,1.0026,1.003,1.0024,1.0028,350830000.0
2008-02-12 02:25:00,1.0028,1.0031,1.0027,1.0029,132630000.0
2008-02-12 02:30:00,1.0029,1.0029,1.0026,1.00275,9300000.0
2008-02-12 02:35:00,1.00275,1.0028,1.0026,1.0028,61200000.0
2008-02-12 02:40:00,1.0028,1.003,1.0023,1.0023,218004824.0
2008-02-12 02:45:00,1.0023,1.00265,1.0022,1.00255,153495000.0
2008-02-12 02:50:00,1.00255,1.0026,1.00255,1.0026,27800000.0
2008-02-12 02:55:00,1.0026,1.0026,1.0025,1.0025,45100000.0
2008-02-12 03:00:00,1.0025,1.0025,1.00235,1.00235,71800000.0
2008-02-12 03:05:00,1.00235,1.00255,1.00235,1.0025,52700000.0
2008-02-12 03:10:00,1.0025,1.0027,1.0025,1.0027,430100000.0
2008-02-12 03:15:00,1.0027,1.0027,1.0025,1.0026,324900000.0
2008-02-12 03:20:00,1.0026,1.0027,1.0025,1.0026,252270000.0
2008-02-12 03:25:00,1.0026,1.0027,1.0026,1.0027,281300000.0
2008-02-12 03:30:00,1.0027,1.0028,1.0027,1.0027,151515000.0
2008-02-12 03:35:00,1.0027,1.0027,1.00265,1.00265,172100000.0
2008-02-12 03:40:00,1.00265,1.0027,1.0024,1.0024,155100000.0
2008-02-12 03:45:00,1.0024,1.0024,1.0022,1.0024,177300000.0
2008-02-12 03:50:00,1.0024,1.00245,1.0023,1.0023,309200000.0
2008-02-12 03:55:00,1.0023,1.0025,1.0023,1.0025,63000000.0
2008-02-12 04:00:00,1.0025,1.0025,1.0024,1.0025,81890000.0
2008-02-12 04:05:00,1.0025,1.0025,1.0024,1.00245,151000000.0
2008-02-12 04:10:00,1.00245,1.00245,1.00235,1.00235,8200000.0
2008-02-12 04:15:00,1.00235,1.00245,1.00235,1.0024,15100000.0
2008-02-12 04:20:00,1.0024,1.0026,1.0023,1.0025,82065000.0
2008-02-12 04:25:00,1.0025,1.00275,1.0025,1.00275,123835000.0
2008-02-12 04:30:00,1.00275,1.00285,1.0027,1.0028,228825000.0
2008-02-12 04:35:00,1.00275,1.00275,1.0027,1.00275,93300000.0
2008-02-12 04:40:00,1.00275,1.003,1.0027,1.003,90600000.0
2008-02-12 04:45:00,1.003,1.003,1.00275,1.0029,34200000.0
2008-02-12 04:50:00,1.0029,1.0029,1.0028,1.00285,53200000.0
2008-02-12 04:55:00,1.00285,1.00285,1.0027,1.00275,72500000.0
2008-02-12 05:00:00,1.00275,1.00285,1.0027,1.00285,49900000.0
2008-02-12 05:05:00,1.00285,1.00295,1.0027,1.00295,114625000.0
2008-02-12 05:10:00,1.00295,1.00295,1.00285,1.00285,67500000.0
2008-02-12 05:15:00,1.00285,1.00285,1.0028,1.0028,100800000.0
2008-02-12 05:20:00,1.0028,1.0029,1.0028,1.0029,27300000.0
2008-02-12 05:25:00,1.00285,1.003,1.0028,1.00295,80390000.0
2008-02-12 05:30:00,1.00295,1.00295,1.00275,1.00275,31100000.0
2008-02-12 05:35:00,1.00275,1.0029,1.0027,1.0027,55400000.0
2008-02-12 05:40:00,1.0027,1.00275,1.0027,1.0027,189900000.0
2008-02-12 05:45:00,1.0027,1.0028,1.0027,1.0027,84995000.0
2008-02-12 05:50:00,1.0027,1.0031,1.0027,1.0031,556100000.0
2008-02-12 05:55:00,1.0031,1.0032,1.0031,1.0032,39600000.0
2008-02-12 06:00:00,1.0032,1.0033,1.00285,1.00315,139721016.0
2008-02-12 06:05:00,1.00315,1.0032,1.0031,1.0032,60800000.0
2008-02-12 06:10:00,1.0032,1.00335,1.003,1.00335,51200000.0
2008-02-12 06:15:00,1.00335,1.0036,1.00335,1.0035,91195000.0
2008-02-12 06:20:00,1.0036,1.0042,1.00345,1.0039,446880000.0
2008-02-12 06:25:00,1.0039,1.0043,1.0038,1.00395,350505000.0
2008-02-12 06:30:00,1.00395,1.0042,1.0039,1.00405,216045000.0
2008-02-12 06:35:00,1.004,1.00405,1.004,1.004,45300000.0
2008-02-12 06:40:00,1.004,1.00405,1.00395,1.004,70055000.0
2008-02-12 06:45:00,1.004,1.004,1.00385,1.004,69100000.0
2008-02-12 06:50:00,1.004,1.004,1.0039,1.00395,24100000.0
2008-02-12 06:55:00,1.0039,1.004,1.0038,1.004,122685000.0
2008-02-12 07:00:00,1.004,1.0041,1.004,1.004,111614699.0
2008-02-12 07:05:00,1.004,1.0043,1.00385,1.0039,82250000.0
2008-02-12 07:10:00,1.0039,1.0039,1.0035,1.0035,84109699.0
2008-02-12 07:15:00,1.0035,1.0037,1.0035,1.0037,139480000.0
2008-02-12 07:20:00,1.0037,1.0038,1.0036,1.0036,78425000.0
2008-02-12 07:25:00,1.0036,1.0036,1.0036,1.0036,35600000.0
2008-02-12 07:30:00,1.0036,1.00365,1.0036,1.0036,45400000.0
2008-02-12 07:35:00,1.0036,1.00365,1.0036,1.0036,73000000.0
2008-02-12 07:40:00,1.0036,1.00365,1.0035,1.00355,214600000.0
2008-02-12 07:45:00,1.00355,1.00355,1.00335,1.0034,137600000.0
2008-02-12 07:50:00,1.0034,1.0034,1.0034,1.0034,154000000.0
2008-02-12 07:55:00,1.0034,1.0034,1.00335,1.0034,89300000.0
2008-02-12 08:00:00,1.0034,1.00345,1.00325,1.00325,90300000.0
2008-02-12 08:05:00,1.00325,1.00325,1.0013,1.0016,489785000.0
2008-02-12 08:10:00,1.00165,1.0024,1.00165,1.0023,214880000.0
2008-02-12 08:15:00,1.0023,1.0024,1.00225,1.00235,58925000.0
2008-02-12 08:20:00,1.00235,1.0026,1.0022,1.0022,236270000.0
2008-02-12 08:25:00,1.00225,1.0026,1.00225,1.00235,63030000.0
2008-02-12 08:30:00,1.00235,1.00235,1.0021,1.0021,36700000.0
2008-02-12 08:35:00,1.0021,1.0022,1.002,1.0022,102525000.0
2008-02-12 08:40:00,1.0022,1.0024,1.0022,1.0023,90284699.0
2008-02-12 08:45:00,1.0023,1.00275,1.0023,1.0026,221930000.0
2008-02-12 08:50:00,1.0026,1.0026,1.0022,1.0022,108434750.0
2008-02-12 08:55:00,1.0022,1.0022,1.0018,1.0018,60390000.0
2008-02-12 09:00:00,1.0018,1.0021,1.0018,1.0018,202170000.0
2008-02-12 09:05:00,1.0018,1.0024,1.0017,1.0024,118010000.0
2008-02-12 09:10:00,1.0024,1.0024,1.00205,1.00205,68085000.0
2008-02-12 09:15:00,1.00205,1.0024,1.00205,1.00225,76270000.0
2008-02-12 09:20:00,1.00225,1.00225,1.0015,1.0016,100955000.0
2008-02-12 09:25:00,1.0016,1.00165,1.0015,1.0016,102490000.0
2008-02-12 09:30:00,1.0016,1.0017,1.0014,1.0017,147825000.0
2008-02-12 09:35:00,1.0017,1.0017,1.00155,1.00165,110500000.0
2008-02-12 09:40:00,1.00165,1.00175,1.00145,1.00175,75690000.0
2008-02-12 09:45:00,1.00175,1.00195,1.00165,1.0019,121165766.0
2008-02-12 09:50:00,1.0019,1.002,1.0016,1.0017,132910000.0
2008-02-12 09:55:00,1.0017,1.00175,1.0008,1.0008,70695000.0
2008-02-12 10:00:00,1.0008,1.0012,1.0006,1.00095,194300000.0
2008-02-12 10:05:00,1.00095,1.0012,1.0009,1.00095,157425000.0
2008-02-12 10:10:00,1.00095,1.00115,1.00095,1.00095,133660928.0
2008-02-12 10:15:00,1.00095,1.00175,1.00095,1.0017,701369976.0
2008-02-12 10:20:00,1.0017,1.0019,1.00105,1.0012,183043468.0
2008-02-12 10:25:00,1.0012,1.0016,1.0012,1.0016,82895000.0
2008-02-12 10:30:00,1.0016,1.0024,1.00135,1.0014,288400000.0
2008-02-12 10:35:00,1.0014,1.00205,1.0014,1.00195,51718145.0
2008-02-12 10:40:00,1.00195,1.00195,1.0014,1.0015,80310000.0
2008-02-12 10:45:00,1.0015,1.00205,1.0015,1.00205,169595000.0
2008-02-12 10:50:00,1.00205,1.0027,1.002,1.0025,111715000.0
2008-02-12 10:55:00,1.0025,1.0028,1.00225,1.0023,79085000.0
2008-02-12 11:00:00,1.0023,1.0029,1.0023,1.0027,147920000.0
2008-02-12 11:05:00,1.0027,1.003,1.0027,1.003,45155000.0
2008-02-12 11:10:00,1.003,1.0032,1.0027,1.0028,119401016.0
2008-02-12 11:15:00,1.0028,1.0028,1.0027,1.0027,21400000.0
2008-02-12 11:20:00,1.00265,1.00275,1.0021,1.0021,143695000.0
2008-02-12 11:25:00,1.0021,1.00245,1.00195,1.00245,55700000.0
2008-02-12 11:30:00,1.00245,1.00325,1.0022,1.00305,140895000.0
2008-02-12 11:35:00,1.00305,1.00315,1.0024,1.00275,144440176.0
2008-02-12 11:40:00,1.00275,1.00275,1.00215,1.00245,49490000.0
2008-02-12 11:45:00,1.00245,1.0028,1.00245,1.0026,132500000.0
2008-02-12 11:50:00,1.0026,1.00295,1.0016,1.00165,115995000.0
2008-02-12 11:55:00,1.00165,1.00185,1.0012,1.0012,123930000.0
2008-02-12 12:00:00,1.0012,1.0013,1.00025,1.0004,202689311.0
2008-02-12 12:05:00,1.0004,1.00075,1.0004,1.00075,105804699.0
2008-02-12 12:10:00,1.00075,1.00095,1.00025,1.0005,153790000.0
2008-02-12 12:15:00,1.0005,1.00055,0.99975,1.0002,287124750.0
2008-02-12 12:20:00,1.0002,1.0004,0.99995,1.00025,161195000.0
2008-02-12 12:25:00,1.00025,1.0003,1.0,1.0001,107330000.0
2008-02-12 12:30:00,1.0001,1.00045,1.0001,1.00045,49195000.0
2008-02-12 12:35:00,1.00045,1.00045,1.0001,1.0001,33700000.0
2008-02-12 12:40:00,1.0001,1.0001,0.9997,0.9997,38500000.0
2008-02-12 12:45:00,0.9997,0.9998,0.9996,0.99975,34500000.0
2008-02-12 12:50:00,0.99975,0.9998,0.99965,0.9997,33600000.0
2008-02-12 12:55:00,0.9997,0.9998,0.9991,0.9993,66600000.0
2008-02-12 13:00:00,0.9993,0.9993,0.9987,0.9987,318835000.0
2008-02-12 13:05:00,0.9987,0.99905,0.9985,0.9986,353095000.0
2008-02-12 13:10:00,0.9986,0.9986,0.9976,0.9981,432625000.0
2008-02-12 13:15:00,0.99805,0.99805,0.9976,0.9979,138280000.0
2008-02-12 13:20:00,0.9979,0.9981,0.9974,0.99755,200529368.0
2008-02-12 13:25:00,0.99755,0.99755,0.9968,0.9968,228213944.0
2008-02-12 13:30:00,0.9968,0.997,0.99655,0.99675,234395000.0
2008-02-12 13:35:00,0.99675,0.9977,0.9965,0.9975,175485000.0
2008-02-12 13:40:00,0.9975,0.99755,0.9972,0.9974,111288747.0
2008-02-12 13:45:00,0.9974,0.9975,0.997,0.9971,124964699.0
2008-02-12 13:50:00,0.9971,0.9984,0.9971,0.99825,840000000.0
2008-02-12 13:55:00,0.99825,0.99865,0.9978,0.99785,353187843.0
2008-02-12 14:00:00,0.99785,0.99795,0.9974,0.99745,209380000.0
2008-02-12 14:05:00,0.99745,0.99835,0.99745,0.99805,132365000.0
2008-02-12 14:10:00,0.99805,0.99805,0.9977,0.9978,103855000.0
2008-02-12 14:15:00,0.9978,0.998,0.99745,0.9976,148765000.0
2008-02-12 14:20:00,0.9976,0.9983,0.9976,0.9983,97295000.0
2008-02-12 14:25:00,0.9983,0.99865,0.9983,0.9985,258035000.0
2008-02-12 14:30:00,0.9985,0.99905,0.9985,0.99905,349025000.0
2008-02-12 14:35:00,0.99905,0.99915,0.99865,0.99895,394195000.0
2008-02-12 14:40:00,0.99895,0.99965,0.99895,0.99945,199890000.0
2008-02-12 14:45:00,0.99945,0.9997,0.99945,0.9995,203435000.0
2008-02-12 14:50:00,0.9995,0.9997,0.99945,0.9997,218290000.0
2008-02-12 14:55:00,0.9997,1.00025,0.9995,0.99985,156180500.0
2008-02-12 15:00:00,0.99985,1.00025,0.99855,0.99855,228315000.0
2008-02-12 15:05:00,0.99855,0.99885,0.998,0.9983,231335000.0
2008-02-12 15:10:00,0.9983,0.99905,0.9982,0.999,176695000.0
2008-02-12 15:15:00,0.999,0.99925,0.99895,0.9992,162200000.0
2008-02-12 15:20:00,0.9992,0.99925,0.9985,0.9988,345100000.0
2008-02-12 15:25:00,0.9988,0.99935,0.9986,0.9991,182670000.0
2008-02-12 15:30:00,0.9991,0.99925,0.99885,0.9989,117990000.0
2008-02-12 15:35:00,0.9989,0.9991,0.9986,0.9987,193345000.0
2008-02-12 15:40:00,0.9987,0.9987,0.9982,0.99835,205965000.0
2008-02-12 15:45:00,0.99835,0.9989,0.9983,0.9988,92965000.0
2008-02-12 15:50:00,0.9988,0.99905,0.9975,0.9975,305570000.0
2008-02-12 15:55:00,0.9975,0.998,0.9975,0.99765,264246936.0
2008-02-12 16:00:00,0.99765,0.99765,0.9955,0.9961,516380000.0
2008-02-12 16:05:00,0.9961,0.9963,0.99385,0.9949,572815000.0
2008-02-12 16:10:00,0.9948,0.99605,0.99455,0.996,522700000.0
2008-02-12 16:15:00,0.996,0.996,0.99495,0.995,275500000.0
2008-02-12 16:20:00,0.995,0.99605,0.995,0.9958,208400000.0
2008-02-12 16:25:00,0.9958,0.99605,0.9952,0.9952,228500000.0
2008-02-12 16:30:00,0.9952,0.9953,0.99475,0.9951,319745000.0
2008-02-12 16:35:00,0.9951,0.99545,0.99505,0.9953,216715000.0
2008-02-12 16:40:00,0.9953,0.99555,0.9949,0.995,189200000.0
2008-02-12 16:45:00,0.99495,0.99575,0.9948,0.995,295045000.0
2008-02-12 16:50:00,0.99505,0.9954,0.99485,0.9953,283815000.0
2008-02-12 16:55:00,0.9953,0.9958,0.9953,0.99565,308015000.0
2008-02-12 17:00:00,0.9956,0.9959,0.9955,0.9957,262430000.0
2008-02-12 17:05:00,0.9957,0.99595,0.99555,0.9959,321115000.0
2008-02-12 17:10:00,0.9959,0.99605,0.99555,0.9956,232185000.0
2008-02-12 17:15:00,0.9956,0.9956,0.99515,0.9954,307740000.0
2008-02-12 17:20:00,0.9954,0.9958,0.9953,0.9956,157430000.0
2008-02-12 17:25:00,0.9956,0.9963,0.9956,0.9961,196055000.0
2008-02-12 17:30:00,0.9961,0.9961,0.99575,0.9958,259035000.0
2008-02-12 17:35:00,0.9958,0.9961,0.9956,0.996,82740000.0
2008-02-12 17:40:00,0.996,0.9961,0.9959,0.996,67250000.0
2008-02-12 17:45:00,0.99605,0.99635,0.99585,0.996,315130000.0
2008-02-12 17:50:00,0.996,0.99635,0.996,0.9963,535920000.0
2008-02-12 17:55:00,0.9963,0.9969,0.9963,0.9968,442085000.0
2008-02-12 18:00:00,0.9968,0.997,0.99615,0.9964,314635000.0
2008-02-12 18:05:00,0.9964,0.99645,0.99605,0.9961,246275000.0
2008-02-12 18:10:00,0.9961,0.99615,0.99575,0.99595,452695000.0
2008-02-12 18:15:00,0.99595,0.99605,0.9954,0.99575,301015000.0
2008-02-12 18:20:00,0.99575,0.9961,0.9954,0.996,132225000.0
2008-02-12 18:25:00,0.996,0.99615,0.9959,0.9961,266584844.0
2008-02-12 18:30:00,0.9961,0.9963,0.99605,0.9963,206870000.0
2008-02-12 18:35:00,0.9963,0.9963,0.9959,0.996,64520000.0
2008-02-12 18:40:00,0.996,0.9963,0.9959,0.99615,327075000.0
2008-02-12 18:45:00,0.99615,0.99635,0.9958,0.99605,495140000.0
2008-02-12 18:50:00,0.99605,0.9965,0.9958,0.9965,494705000.0
2008-02-12 18:55:00,0.99645,0.9967,0.996,0.9963,412460000.0
2008-02-12 19:00:00,0.9963,0.99675,0.99605,0.9967,476845000.0
2008-02-12 19:05:00,0.9967,0.9985,0.9966,0.99795,227530000.0
2008-02-12 19:10:00,0.99795,0.9983,0.99795,0.99815,214565000.0
2008-02-12 19:15:00,0.99815,0.99825,0.99765,0.9981,213560184.0
2008-02-12 19:20:00,0.9981,0.99845,0.998,0.9984,236270000.0
2008-02-12 19:25:00,0.9984,0.9991,0.9983,0.9989,193440000.0
2008-02-12 19:30:00,0.99895,0.9994,0.9983,0.9983,188115000.0
2008-02-12 19:35:00,0.9983,0.9988,0.9982,0.99865,399385000.0
2008-02-12 19:40:00,0.99875,0.9993,0.9987,0.9989,358380000.0
2008-02-12 19:45:00,0.9989,0.9989,0.99845,0.99865,210250000.0
2008-02-12 19:50:00,0.99865,0.99935,0.99865,0.99875,379615000.0
2008-02-12 19:55:00,0.99875,0.9993,0.9987,0.9993,174070000.0
2008-02-12 20:00:00,0.9993,0.9993,0.9987,0.9989,132475000.0
2008-02-12 20:05:00,0.9989,0.999,0.9988,0.99895,209599164.0
2008-02-12 20:10:00,0.99895,0.99965,0.99895,0.99945,438213863.0
2008-02-12 20:15:00,0.99945,0.99945,0.99945,0.99945,449400000.0
2008-02-12 20:20:00,0.99945,0.99945,0.99885,0.9989,282415000.0
2008-02-12 20:25:00,0.9989,0.9989,0.99845,0.9986,267150000.0
2008-02-12 20:30:00,0.9986,0.9988,0.9985,0.9986,148600000.0
2008-02-12 20:35:00,0.9986,0.99915,0.9986,0.9991,276950000.0
2008-02-12 20:40:00,0.9991,0.9996,0.9991,0.99915,192175000.0
2008-02-12 20:45:00,0.99915,0.9996,0.99905,0.9992,208670000.0
2008-02-12 20:50:00,0.9992,0.99935,0.9988,0.999,174635000.0
2008-02-12 20:55:00,0.999,0.99925,0.999,0.9991,210945000.0
2008-02-12 21:00:00,0.99915,0.9995,0.99915,0.99945,95445000.0
2008-02-12 21:05:00,0.99945,1.0,0.99945,0.99995,214000000.0
2008-02-12 21:10:00,0.99995,1.00005,0.99945,0.9997,225690000.0
2008-02-12 21:15:00,0.9997,0.9999,0.9993,0.9997,91340000.0
2008-02-12 21:20:00,0.99975,1.00005,0.9996,0.9996,176835000.0
2008-02-12 21:25:00,0.9996,1.0002,0.99955,0.9999,94160000.0
2008-02-12 21:30:00,0.9999,1.00115,0.9999,1.00085,490835000.0
2008-02-12 21:35:00,1.00085,1.0012,1.0008,1.001,403400000.0
2008-02-12 21:40:00,1.001,1.00145,1.00085,1.00105,585140000.0
2008-02-12 21:45:00,1.00105,1.00135,1.00045,1.0006,217280000.0
2008-02-12 21:50:00,1.0006,1.00095,1.00045,1.0007,141732036.0
2008-02-12 21:55:00,1.0007,1.0011,1.0007,1.0009,147370000.0
2008-02-12 22:00:00,1.0009,1.001,1.00025,1.0005,323395000.0
2008-02-12 22:05:00,1.0005,1.0008,1.0004,1.00065,73265000.0
2008-02-12 22:10:00,1.00065,1.00065,1.00005,1.0001,203200000.0
2008-02-12 22:15:00,1.0001,1.00025,1.00005,1.00015,456025000.0
2008-02-12 22:20:00,1.00015,1.00075,1.00005,1.00075,433570000.0
2008-02-12 22:25:00,1.00075,1.0012,1.00075,1.0012,619765000.0
2008-02-12 22:30:00,1.0012,1.0012,1.00085,1.00115,194635000.0
2008-02-12 22:35:00,1.00115,1.0016,1.00115,1.00135,220500000.0
2008-02-12 22:40:00,1.00135,1.00135,1.00115,1.0013,212900000.0
2008-02-12 22:45:00,1.0013,1.0016,1.00115,1.0012,371700000.0
2008-02-12 22:50:00,1.0012,1.0012,1.00095,1.00105,218400000.0
2008-02-12 22:55:00,1.00105,1.00105,1.00095,1.00095,340500000.0
2008-02-12 23:00:00,1.00095,1.00135,1.00095,1.00125,161310112.0
2008-02-12 23:05:00,1.00125,1.00125,1.00095,1.00095,168300000.0
2008-02-12 23:10:00,1.00095,1.0014,1.00095,1.00095,254900000.0
2008-02-12 23:15:00,1.00095,1.00115,1.0009,1.001,94400000.0
2008-02-12 23:20:00,1.001,1.0013,1.0009,1.0013,192100000.0
2008-02-12 23:25:00,1.0013,1.0015,1.0013,1.00145,199200000.0
2008-02-12 23:30:00,1.00145,1.0018,1.00145,1.00175,184400000.0
2008-02-12 23:35:00,1.00175,1.0021,1.0016,1.0016,388900000.0
2008-02-12 23:40:00,1.0016,1.0019,1.00145,1.00165,237900000.0
2008-02-12 23:45:00,1.00165,1.00185,1.00145,1.0015,241500000.0
2008-02-12 23:50:00,1.0015,1.002,1.0015,1.00175,261000000.0
2008-02-12 23:55:00,1.00175,1.00185,1.0015,1.0016,202100000.0
2008-02-13 00:00:00,1.0016,1.0016,1.001,1.0012,296400000.0
2008-02-13 00:05:00,1.0012,1.0012,1.0005,1.0007,596295000.0
2008-02-13 00:10:00,1.0007,1.001,1.0006,1.0008,220095000.0
2008-02-13 00:15:00,1.0008,1.0009,1.0006,1.0009,39300000.0
2008-02-13 00:20:00,1.0009,1.001,1.0007,1.0007,124500000.0
2008-02-13 00:25:00,1.0007,1.0007,1.0006,1.0006,304495000.0
2008-02-13 00:30:00,1.0006,1.0007,1.0001,1.0003,469600000.0
2008-02-13 00:35:00,1.0003,1.00055,1.0002,1.0002,144700000.0
2008-02-13 00:40:00,1.0002,1.0003,0.9995,1.0002,299800000.0
2008-02-13 00:45:00,1.00025,1.0004,1.00005,1.00005,105800000.0
2008-02-13 00:50:00,1.0001,1.00015,1.00005,1.0001,43500000.0
2008-02-13 00:55:00,1.0,1.00015,0.99985,1.00015,138500000.0
2008-02-13 01:00:00,1.00015,1.0003,1.0,1.0,612000000.0
2008-02-13 01:05:00,1.0,1.0002,0.99995,1.0,908300000.0
2008-02-13 01:10:00,1.0,1.0002,1.0,1.0001,213100000.0
2008-02-13 01:15:00,1.0001,1.0002,1.0001,1.0002,94000000.0
2008-02-13 01:20:00,1.0002,1.0004,1.00015,1.0002,227600000.0
2008-02-13 01:25:00,1.0002,1.0003,1.0001,1.0002,67100000.0
2008-02-13 01:30:00,1.0002,1.0002,1.00005,1.0001,48000000.0
2008-02-13 01:35:00,1.0001,1.0005,1.0001,1.00035,100800000.0
2008-02-13 01:40:00,1.0003,1.0007,1.0002,1.0006,131000000.0
2008-02-13 01:45:00,1.00065,1.0007,1.0004,1.00045,333300000.0
2008-02-13 01:50:00,1.0005,1.0007,1.0004,1.0007,177500000.0
2008-02-13 01:55:00,1.0007,1.0007,1.0006,1.0007,508600000.0
2008-02-13 02:00:00,1.0007,1.001,1.0007,1.0009,198500000.0
2008-02-13 02:05:00,1.0009,1.0012,1.0008,1.0012,143000000.0
2008-02-13 02:10:00,1.00125,1.0016,1.0011,1.0011,448800000.0
2008-02-13 02:15:00,1.0011,1.0012,1.001,1.0011,189700000.0
2008-02-13 02:20:00,1.0011,1.0012,1.001,1.0012,294800000.0
2008-02-13 02:25:00,1.0012,1.0013,1.001,1.001,211700000.0
2008-02-13 02:30:00,1.001,1.0011,1.0007,1.0007,163900000.0
2008-02-13 02:35:00,1.0007,1.0007,1.0005,1.0005,136800000.0
2008-02-13 02:40:00,1.0006,1.0006,1.0004,1.0006,108500000.0
2008-02-13 02:45:00,1.0006,1.00065,1.0005,1.00065,23700000.0
2008-02-13 02:50:00,1.00065,1.0007,1.0005,1.0005,36800000.0
2008-02-13 02:55:00,1.0005,1.00095,1.0005,1.00085,162800000.0
2008-02-13 03:00:00,1.0009,1.00105,1.00085,1.0009,59800000.0
2008-02-13 03:05:00,1.0009,1.00115,1.0009,1.0009,29800000.0
2008-02-13 03:10:00,1.00095,1.00115,1.00095,1.00115,19500000.0
2008-02-13 03:15:00,1.00115,1.00115,1.0009,1.00095,27100000.0
2008-02-13 03:20:00,1.00095,1.001,1.0008,1.001,33100000.0
2008-02-13 03:25:00,1.001,1.001,1.00075,1.00075,19200000.0
2008-02-13 03:30:00,1.00075,1.0008,1.00055,1.0007,60300000.0
2008-02-13 03:35:00,1.0007,1.0007,1.0005,1.0007,85100000.0
2008-02-13 03:40:00,1.0007,1.001,0.99975,1.001,116200000.0
2008-02-13 03:45:00,1.001,1.001,1.0006,1.0006,22700000.0
2008-02-13 03:50:00,1.0006,1.0009,1.00045,1.00065,132400000.0
2008-02-13 03:55:00,1.00065,1.00065,1.0004,1.0004,130600000.0
2008-02-13 04:00:00,1.0004,1.00065,1.0004,1.0004,38800000.0
2008-02-13 04:05:00,1.0004,1.00055,1.0004,1.00055,63000000.0
2008-02-13 04:10:00,1.0005,1.0007,1.0005,1.0007,20200000.0
2008-02-13 04:15:00,1.0007,1.0007,1.00055,1.00055,337100000.0
2008-02-13 04:20:00,1.00055,1.00075,1.00055,1.0007,142600000.0
2008-02-13 04:25:00,1.0007,1.0007,1.00055,1.00065,235100000.0
2008-02-13 04:30:00,1.00065,1.00185,1.00065,1.0013,106000000.0
2008-02-13 04:35:00,1.0013,1.00145,1.0013,1.0014,26900000.0
2008-02-13 04:40:00,1.0014,1.0014,1.0013,1.0013,29500000.0
2008-02-13 04:45:00,1.0013,1.0013,1.00085,1.00095,59700000.0
2008-02-13 04:50:00,1.00095,1.00095,1.00095,1.00095,17700000.0
2008-02-13 04:55:00,1.001,1.0011,1.00095,1.001,21400000.0
2008-02-13 05:00:00,1.001,1.00105,1.001,1.001,14800000.0
2008-02-13 05:05:00,1.001,1.0012,1.00085,1.0009,144000000.0
2008-02-13 05:10:00,1.0009,1.00095,1.00065,1.0009,43200000.0
2008-02-13 05:15:00,1.0009,1.0009,1.00015,1.0006,53500000.0
2008-02-13 05:20:00,1.0006,1.0006,1.00055,1.00055,10600000.0
2008-02-13 05:25:00,1.00035,1.0009,1.00035,1.00055,163500000.0
2008-02-13 05:30:00,1.00055,1.0007,1.0005,1.0005,16500000.0
2008-02-13 05:35:00,1.0005,1.0006,1.0003,1.0006,116000000.0
2008-02-13 05:40:00,1.0006,1.00075,1.0006,1.00075,16700000.0
2008-02-13 05:45:00,1.00075,1.00075,1.00065,1.0007,19400000.0
2008-02-13 05:50:00,1.0007,1.0007,1.00065,1.0007,19000000.0
2008-02-13 05:55:00,1.0007,1.0007,1.00055,1.00065,114300000.0
2008-02-13 06:00:00,1.00065,1.0007,1.0006,1.0007,17700000.0
2008-02-13 06:05:00,1.0007,1.0007,1.0004,1.00045,241100000.0
2008-02-13 06:10:00,1.00045,1.0006,1.00045,1.00045,45800000.0
2008-02-13 06:15:00,1.00045,1.00045,1.0002,1.0002,90700000.0
2008-02-13 06:20:00,1.0002,1.00045,1.0002,1.00045,95600000.0
2008-02-13 06:25:00,1.00055,1.0006,1.0005,1.0005,20000000.0
2008-02-13 06:30:00,1.0005,1.0005,1.00045,1.00045,57100000.0
2008-02-13 06:35:00,1.00045,1.0005,0.99995,1.00005,50100000.0
2008-02-13 06:40:00,1.00005,1.00015,1.00005,1.0001,13700000.0
2008-02-13 06:45:00,1.0001,1.0003,1.0001,1.0003,16700000.0
2008-02-13 06:50:00,1.0003,1.0003,1.00025,1.0003,36900000.0
2008-02-13 06:55:00,1.0003,1.0003,1.0002,1.0003,13200000.0
2008-02-13 07:00:00,1.0003,1.0005,1.00025,1.0004,38900000.0
2008-02-13 07:05:00,1.0004,1.0006,1.0004,1.00055,11800000.0
2008-02-13 07:10:00,1.00055,1.00055,1.00045,1.0005,21600000.0
2008-02-13 07:15:00,1.0005,1.0005,1.00035,1.0005,96900000.0
2008-02-13 07:20:00,1.0005,1.0005,1.0001,1.0003,19000000.0
2008-02-13 07:25:00,1.00045,1.0007,1.00045,1.00055,15600000.0
2008-02-13 07:30:00,1.00055,1.00055,1.0002,1.0002,30800000.0
2008-02-13 07:35:00,1.0002,1.00025,0.9998,0.99985,58400000.0
2008-02-13 07:40:00,0.99985,1.00015,0.9998,1.00015,11500000.0
2008-02-13 07:45:00,1.00015,1.0003,0.99985,0.99985,21900000.0
2008-02-13 07:50:00,0.9999,0.9999,0.99985,0.99985,14200000.0
2008-02-13 07:55:00,0.99985,1.0001,0.99985,0.99985,10900000.0
2008-02-13 08:00:00,0.99965,0.9999,0.99965,0.99985,50800000.0
2008-02-13 08:05:00,0.99985,0.9999,0.99965,0.9997,49100000.0
2008-02-13 08:10:00,0.9997,1.0001,0.9997,0.99975,22400000.0
2008-02-13 08:15:00,1.00005,1.0001,0.9992,0.9994,73200000.0
2008-02-13 08:20:00,0.9994,0.9997,0.9993,0.9995,42000000.0
2008-02-13 08:25:00,0.9995,0.9995,0.9992,0.9992,30900000.0
2008-02-13 08:30:00,0.99925,0.9997,0.99925,0.99965,19500000.0
2008-02-13 08:35:00,0.99965,1.0003,0.99955,1.0003,39000000.0
2008-02-13 08:40:00,1.00035,1.00065,1.0003,1.00055,48400000.0
2008-02-13 08:45:00,1.00055,1.00085,1.00035,1.0005,36900000.0
2008-02-13 08:50:00,1.0005,1.00075,1.0005,1.00075,16000000.0
2008-02-13 08:55:00,1.00075,1.0008,0.9996,1.0,80500000.0
2008-02-13 09:00:00,1.0,1.0,0.9989,0.99895,173200000.0
2008-02-13 09:05:00,0.99895,0.99985,0.99895,0.9998,64500000.0
2008-02-13 09:10:00,0.9998,0.9998,0.9995,0.9996,20300000.0
2008-02-13 09:15:00,0.9996,1.0005,0.9995,1.0005,134800000.0
2008-02-13 09:20:00,1.0005,1.00105,1.0003,1.00035,194700000.0
2008-02-13 09:25:00,1.00035,1.00055,1.00005,1.00005,61500000.0
2008-02-13 09:30:00,1.0002,1.00055,0.99995,1.0004,87600000.0
2008-02-13 09:35:00,1.00035,1.00095,0.99995,1.00075,73900000.0
2008-02-13 09:40:00,1.00075,1.0011,1.00075,1.00095,47600000.0
2008-02-13 09:45:00,1.00095,1.0013,1.0008,1.0008,40000000.0
2008-02-13 09:50:00,1.0008,1.00095,1.0004,1.0005,56900000.0
2008-02-13 09:55:00,1.0005,1.0008,1.00015,1.0007,73100000.0
2008-02-13 10:00:00,1.0007,1.00185,1.0006,1.00185,232900000.0
2008-02-13 10:05:00,1.00185,1.00195,1.00145,1.00165,149700000.0
2008-02-13 10:10:00,1.00165,1.00255,1.00165,1.00245,171300000.0
2008-02-13 10:15:00,1.00245,1.00245,1.00205,1.0021,126800000.0
2008-02-13 10:20:00,1.0021,1.00245,1.0019,1.0023,77000000.0
2008-02-13 10:25:00,1.0023,1.00285,1.00225,1.00245,133900000.0
2008-02-13 10:30:00,1.0025,1.0025,1.0017,1.0024,205300000.0
2008-02-13 10:35:00,1.0024,1.0024,1.00135,1.0014,88100000.0
2008-02-13 10:40:00,1.0014,1.0014,1.00085,1.00095,97900000.0
2008-02-13 10:45:00,1.00095,1.001,0.99995,1.0008,201000000.0
2008-02-13 10:50:00,1.0008,1.0018,1.0006,1.0018,87500000.0
2008-02-13 10:55:00,1.0018,1.0024,1.0011,1.00165,188000000.0
2008-02-13 11:00:00,1.00165,1.00185,1.0011,1.0011,229862306.0
2008-02-13 11:05:00,1.0011,1.00135,1.0008,1.00135,112500000.0
2008-02-13 11:10:00,1.00135,1.00165,1.0012,1.0015,142800000.0
2008-02-13 11:15:00,1.0015,1.00155,1.00135,1.0015,101200000.0
2008-02-13 11:20:00,1.0015,1.00155,1.0013,1.00145,77800000.0
2008-02-13 11:25:00,1.00145,1.00145,1.0013,1.00145,62600000.0
2008-02-13 11:30:00,1.00145,1.00175,1.00135,1.0017,171800000.0
2008-02-13 11:35:00,1.00165,1.00175,1.00145,1.00145,199600000.0
2008-02-13 11:40:00,1.00145,1.00155,1.00145,1.00145,135700000.0
2008-02-13 11:45:00,1.00145,1.00165,1.00145,1.00155,162400000.0
2008-02-13 11:50:00,1.00155,1.00155,1.00035,1.001,181400000.0
2008-02-13 11:55:00,1.001,1.00115,1.0004,1.0008,222800000.0
2008-02-13 12:00:00,1.0008,1.00115,1.0007,1.001,123400000.0
2008-02-13 12:05:00,1.001,1.001,1.0005,1.0005,166300000.0
2008-02-13 12:10:00,1.00055,1.00055,1.0001,1.00015,87200000.0
2008-02-13 12:15:00,1.00015,1.0004,1.0001,1.0001,194800000.0
2008-02-13 12:20:00,1.0001,1.00055,1.0001,1.00015,113400000.0
2008-02-13 12:25:00,1.00015,1.00015,0.9999,0.99995,119200000.0
2008-02-13 12:30:00,0.99995,1.0003,0.9999,1.0002,173200000.0
2008-02-13 12:35:00,1.0002,1.0005,1.0,1.0001,587200000.0
2008-02-13 12:40:00,1.0001,1.00045,0.9999,1.00045,228300000.0
2008-02-13 12:45:00,1.00045,1.00055,1.0,1.00015,79400000.0
2008-02-13 12:50:00,1.00015,1.00015,0.9998,1.00005,186200000.0
2008-02-13 12:55:00,1.00005,1.00005,1.0,1.0,102000000.0
2008-02-13 13:00:00,1.0,1.00015,0.99985,1.00005,359600000.0
2008-02-13 13:05:00,1.00005,1.00065,1.00005,1.00045,288300000.0
2008-02-13 13:10:00,1.0004,1.00065,1.0004,1.0006,79900000.0
2008-02-13 13:15:00,1.0006,1.00075,1.0004,1.0004,123600000.0
2008-02-13 13:20:00,1.0004,1.0005,0.99945,0.99945,179600000.0
2008-02-13 13:25:00,0.9996,0.99985,0.99925,0.99955,193800000.0
2008-02-13 13:30:00,0.99945,0.99965,0.99835,0.99875,458400000.0
2008-02-13 13:35:00,0.99875,0.9993,0.99845,0.99895,187600000.0
2008-02-13 13:40:00,0.99895,0.99935,0.9989,0.99915,162200000.0
2008-02-13 13:45:00,0.99915,0.99975,0.99905,0.9996,73500000.0
2008-02-13 13:50:00,0.9996,0.9999,0.99905,0.99915,153500000.0
2008-02-13 13:55:00,0.99915,0.99955,0.9991,0.99955,249200000.0
2008-02-13 14:00:00,0.99955,0.99965,0.9987,0.99885,263500000.0
2008-02-13 14:05:00,0.99885,0.99885,0.99825,0.99845,188600000.0
2008-02-13 14:10:00,0.99845,0.99855,0.99825,0.9984,134100000.0
2008-02-13 14:15:00,0.9984,0.99855,0.99835,0.9985,49900000.0
2008-02-13 14:20:00,0.9985,0.99865,0.9983,0.9983,110600000.0
2008-02-13 14:25:00,0.9983,0.9984,0.9981,0.9983,147300000.0
2008-02-13 14:30:00,0.9983,0.99865,0.9983,0.9985,58100000.0
2008-02-13 14:35:00,0.9985,0.9986,0.9983,0.9983,212100000.0
2008-02-13 14:40:00,0.9983,0.9984,0.99805,0.9983,127800000.0
2008-02-13 14:45:00,0.9983,0.99835,0.9981,0.9982,59500000.0
2008-02-13 14:50:00,0.9982,0.9984,0.9982,0.9983,58100000.0
2008-02-13 14:55:00,0.9983,0.9985,0.99805,0.9981,139389130.0
2008-02-13 15:00:00,0.9981,0.9986,0.9979,0.9986,237600000.0
2008-02-13 15:05:00,0.9986,0.999,0.9986,0.9987,229800000.0
2008-02-13 15:10:00,0.9987,0.99885,0.9983,0.99845,555800000.0
2008-02-13 15:15:00,0.99845,0.99875,0.9984,0.99865,617500000.0
2008-02-13 15:20:00,0.99865,0.99945,0.99845,0.99935,409000000.0
2008-02-13 15:25:00,0.99935,1.00005,0.99905,0.99965,766400000.0
2008-02-13 15:30:00,0.99965,1.00095,0.9987,0.99945,614098701.0
2008-02-13 15:35:00,0.99945,1.00045,0.99925,0.99965,410000000.0
2008-02-13 15:40:00,0.99965,1.0,0.997,0.9973,398700000.0
2008-02-13 15:45:00,0.9973,0.9977,0.9965,0.997,486831000.0
2008-02-13 15:50:00,0.997,0.99765,0.997,0.99755,315498701.0
2008-02-13 15:55:00,0.99755,0.99805,0.99755,0.9976,213100000.0
2008-02-13 16:00:00,0.9976,0.9983,0.99745,0.9983,373600000.0
2008-02-13 16:05:00,0.9983,0.9992,0.9983,0.99845,345000000.0
2008-02-13 16:10:00,0.99845,0.99875,0.99815,0.9985,232100000.0
2008-02-13 16:15:00,0.9985,0.99855,0.99805,0.99825,256200000.0
2008-02-13 16:20:00,0.99825,0.99875,0.9982,0.99875,221098701.0
2008-02-13 16:25:00,0.99875,0.9995,0.99875,0.9992,613100000.0
2008-02-13 16:30:00,0.9992,0.9992,0.9984,0.9987,289598701.0
2008-02-13 16:35:00,0.9987,0.9994,0.9986,0.999,386900000.0
2008-02-13 16:40:00,0.999,0.9992,0.9985,0.9988,362800000.0
2008-02-13 16:45:00,0.9988,0.9989,0.99855,0.9986,304700000.0
2008-02-13 16:50:00,0.9986,0.999,0.99825,0.9987,333700000.0
2008-02-13 16:55:00,0.9987,0.9993,0.9986,0.9986,477000000.0
2008-02-13 17:00:00,0.9986,0.99905,0.9985,0.999,222100000.0
2008-02-13 17:05:00,0.999,0.99915,0.9985,0.9985,159100000.0
2008-02-13 17:10:00,0.9985,0.9988,0.99805,0.99825,283700000.0
2008-02-13 17:15:00,0.99825,0.999,0.99825,0.9983,337700000.0
2008-02-13 17:20:00,0.9983,0.99885,0.9981,0.99875,208600000.0
2008-02-13 17:25:00,0.99875,0.9997,0.99875,0.99965,245500000.0
2008-02-13 17:30:00,0.99965,1.0003,0.9993,1.0,538500000.0
2008-02-13 17:35:00,1.0,1.0009,0.99995,1.0007,404100000.0
2008-02-13 17:40:00,1.0007,1.0008,1.0004,1.0005,427850000.0
2008-02-13 17:45:00,1.0005,1.0006,1.0004,1.0005,269200000.0
2008-02-13 17:50:00,1.0005,1.0006,1.0003,1.0004,151000000.0
2008-02-13 17:55:00,1.0004,1.0005,0.99985,1.0004,469700000.0
2008-02-13 18:00:00,1.0004,1.0005,1.0001,1.0004,546900000.0
2008-02-13 18:05:00,1.0004,1.00075,0.99995,0.99995,377500000.0
2008-02-13 18:10:00,0.99995,1.0004,0.99965,1.0003,264800000.0
2008-02-13 18:15:00,1.0003,1.0004,1.0002,1.0004,68800000.0
2008-02-13 18:20:00,1.0004,1.0004,1.0003,1.0003,359400000.0
2008-02-13 18:25:00,1.0003,1.0004,0.9998,0.99995,232000000.0
2008-02-13 18:30:00,0.99995,1.0006,0.9998,1.0004,414400000.0
2008-02-13 18:35:00,1.0004,1.0005,1.00005,1.00025,432300000.0
2008-02-13 18:40:00,1.00025,1.0003,1.0,1.0,147800000.0
2008-02-13 18:45:00,1.0,1.00025,0.99955,0.9998,298472000.0
2008-02-13 18:50:00,0.9998,1.00005,0.99965,0.9999,446900000.0
2008-02-13 18:55:00,0.9999,1.00005,0.99925,0.9993,460436000.0
2008-02-13 19:00:00,0.9993,1.00025,0.99905,1.0001,891400000.0
2008-02-13 19:05:00,1.0001,1.0002,1.0,1.0,581600000.0
2008-02-13 19:10:00,1.0,1.0,0.99915,0.99955,284200000.0
2008-02-13 19:15:00,0.99955,0.9996,0.9993,0.9993,116900000.0
2008-02-13 19:20:00,0.9993,0.9993,0.99895,0.99905,362700000.0
2008-02-13 19:25:00,0.99905,0.9996,0.999,0.9996,855300000.0
2008-02-13 19:30:00,0.9996,0.99965,0.9995,0.9996,180600000.0
2008-02-13 19:35:00,0.9996,0.9996,0.9988,0.99885,720500000.0
2008-02-13 19:40:00,0.99885,0.9995,0.9988,0.9994,259900000.0
2008-02-13 19:45:00,0.9994,0.9996,0.9994,0.9995,94800000.0
2008-02-13 19:50:00,0.9995,0.9996,0.9994,0.9994,96200000.0
2008-02-13 19:55:00,0.9994,0.9995,0.99935,0.99945,66000000.0
2008-02-13 20:00:00,0.9994,0.9997,0.9994,0.9995,291000000.0
2008-02-13 20:05:00,0.9995,0.9995,0.99915,0.9992,294100000.0
2008-02-13 20:10:00,0.9992,0.9992,0.99905,0.9991,284000000.0
2008-02-13 20:15:00,0.9991,0.9992,0.9988,0.9989,206400000.0
2008-02-13 20:20:00,0.9989,0.9989,0.9978,0.9982,440800000.0
2008-02-13 20:25:00,0.9982,0.9984,0.9982,0.9983,125000000.0
2008-02-13 20:30:00,0.9983,0.99855,0.9983,0.99845,206300000.0
2008-02-13 20:35:00,0.99845,0.99845,0.99835,0.99835,672400000.0
2008-02-13 20:40:00,0.99835,0.9984,0.9981,0.9981,274300000.0
2008-02-13 20:45:00,0.9981,0.9983,0.9981,0.9982,165600000.0
2008-02-13 20:50:00,0.9982,0.9982,0.9981,0.9981,200200000.0
2008-02-13 20:55:00,0.9981,0.9981,0.9979,0.9979,239900000.0
2008-02-13 21:00:00,0.9979,0.9979,0.99725,0.9976,573200000.0
2008-02-13 21:05:00,0.9976,0.9977,0.99745,0.9976,511300000.0
2008-02-13 21:10:00,0.9976,0.998,0.9976,0.9979,168100000.0
2008-02-13 21:15:00,0.9979,0.9984,0.99745,0.99765,321800000.0
2008-02-13 21:20:00,0.99765,0.99815,0.9976,0.99795,213700000.0
2008-02-13 21:25:00,0.99795,0.99815,0.99765,0.9979,207700000.0
2008-02-13 21:30:00,0.9979,0.9981,0.99765,0.9979,221800000.0
2008-02-13 21:35:00,0.9979,0.9979,0.9975,0.9975,258200000.0
2008-02-13 21:40:00,0.9975,0.99805,0.9975,0.99805,282500000.0
2008-02-13 21:45:00,0.99805,0.99805,0.9975,0.9975,164600000.0
2008-02-13 21:50:00,0.9975,0.99775,0.9975,0.9976,221100000.0
2008-02-13 21:55:00,0.9976,0.9977,0.9974,0.9976,338700000.0
2008-02-13 22:00:00,0.9976,0.9977,0.99725,0.9975,163900000.0
2008-02-13 22:05:00,0.9975,0.998,0.9975,0.99795,472100000.0
2008-02-13 22:10:00,0.99795,0.99795,0.99775,0.9979,191800000.0
2008-02-13 22:15:00,0.9979,0.9983,0.9978,0.9983,197900000.0
2008-02-13 22:20:00,0.9983,0.9983,0.9979,0.9979,288300000.0
2008-02-13 22:25:00,0.9979,0.9981,0.9979,0.998,62500000.0
2008-02-13 22:30:00,0.998,0.9981,0.9975,0.9975,158500000.0
2008-02-13 22:35:00,0.9975,0.9975,0.997,0.9971,124700000.0
2008-02-13 22:40:00,0.9971,0.9971,0.99665,0.99685,211600000.0
2008-02-13 22:45:00,0.99685,0.99685,0.99665,0.9968,327500000.0
2008-02-13 22:50:00,0.99685,0.99715,0.9968,0.997,224800000.0
2008-02-13 22:55:00,0.997,0.9971,0.99685,0.99685,205200000.0
2008-02-13 23:00:00,0.99685,0.9975,0.9968,0.9972,189000000.0
2008-02-13 23:05:00,0.9972,0.99755,0.9972,0.9973,199200000.0
2008-02-13 23:10:00,0.9973,0.9976,0.9969,0.99725,287500000.0
2008-02-13 23:15:00,0.9972,0.9972,0.9968,0.9969,133900001.0
2008-02-13 23:20:00,0.9969,0.997,0.99665,0.99665,226100000.0
2008-02-13 23:25:00,0.99665,0.99695,0.99665,0.9967,356900000.0
2008-02-13 23:30:00,0.9967,0.99695,0.9967,0.99685,154200000.0
2008-02-13 23:35:00,0.99685,0.99725,0.99685,0.9971,292700000.0
2008-02-13 23:40:00,0.9971,0.9972,0.9967,0.9968,129200000.0
2008-02-13 23:45:00,0.9968,0.9969,0.9964,0.9967,228100000.0
2008-02-13 23:50:00,0.9967,0.99695,0.9967,0.9969,250100000.0
2008-02-13 23:55:00,0.9969,0.9971,0.9969,0.997,150200000.0
2008-02-14 00:00:00,0.997,0.9974,0.9968,0.9971,582400000.0
2008-02-14 00:05:00,0.9971,0.9979,0.9969,0.9973,258099999.0
2008-02-14 00:10:00,0.9973,0.9976,0.9972,0.9975,1194800000.0
2008-02-14 00:15:00,0.9976,0.99765,0.9971,0.9974,33400000.0
2008-02-14 00:20:00,0.9974,0.9974,0.9972,0.9974,92700000.0
2008-02-14 00:25:00,0.9974,0.9974,0.9972,0.9973,51000000.0
2008-02-14 00:30:00,0.9973,0.99805,0.9973,0.9977,78400000.0
2008-02-14 00:35:00,0.9977,0.9978,0.9977,0.9978,16400000.0
2008-02-14 00:40:00,0.9978,0.9978,0.9976,0.9976,15000000.0
2008-02-14 00:45:00,0.99765,0.99765,0.9971,0.9973,78500000.0
2008-02-14 00:50:00,0.9973,0.99745,0.9971,0.9971,52400000.0
2008-02-14 00:55:00,0.9971,0.9976,0.9971,0.99715,38200000.0
2008-02-14 01:00:00,0.9972,0.9978,0.9972,0.9977,110500000.0
2008-02-14 01:05:00,0.9977,0.9977,0.99735,0.99745,61300000.0
2008-02-14 01:10:00,0.9974,0.99745,0.9973,0.99735,28800000.0
2008-02-14 01:15:00,0.99735,0.99735,0.9973,0.99735,34000000.0
2008-02-14 01:20:00,0.99735,0.9974,0.99735,0.9974,21400000.0
2008-02-14 01:25:00,0.9974,0.9974,0.9973,0.9973,44100000.0
2008-02-14 01:30:00,0.9973,0.9974,0.9973,0.9974,36800000.0
2008-02-14 01:35:00,0.9974,0.9976,0.9974,0.9974,39100000.0
2008-02-14 01:40:00,0.9975,0.99755,0.9975,0.9975,38400000.0
2008-02-14 01:45:00,0.9975,0.9976,0.9975,0.9976,20400000.0
2008-02-14 01:50:00,0.9976,0.99775,0.9976,0.9976,53300000.0
2008-02-14 01:55:00,0.9976,0.99805,0.9976,0.99795,97400000.0
2008-02-14 02:00:00,0.998,0.998,0.9978,0.99795,29600000.0
2008-02-14 02:05:00,0.99795,0.998,0.9979,0.998,22000000.0
2008-02-14 02:10:00,0.998,0.998,0.998,0.998,29000000.0
2008-02-14 02:15:00,0.998,0.998,0.99795,0.99795,166500000.0
2008-02-14 02:20:00,0.99795,0.99825,0.99795,0.9982,152900000.0
2008-02-14 02:25:00,0.99815,0.9984,0.99805,0.9983,69900000.0
2008-02-14 02:30:00,0.9983,0.9984,0.99805,0.9981,109100000.0
2008-02-14 02:35:00,0.9981,0.9981,0.9975,0.99775,81600000.0
2008-02-14 02:40:00,0.9977,0.99785,0.9977,0.99785,30800000.0
2008-02-14 02:45:00,0.99785,0.9979,0.99725,0.99725,97700000.0
2008-02-14 02:50:00,0.99725,0.99725,0.99675,0.99705,192300000.0
2008-02-14 02:55:00,0.99695,0.99705,0.99665,0.99685,112800000.0
2008-02-14 03:00:00,0.99675,0.99685,0.9967,0.99675,40800000.0
2008-02-14 03:05:00,0.99675,0.99685,0.9967,0.9967,58950000.0
2008-02-14 03:10:00,0.9967,0.9967,0.99665,0.9967,152000000.0
2008-02-14 03:15:00,0.9967,0.9967,0.9967,0.9967,214400000.0
2008-02-14 03:20:00,0.9967,0.99675,0.99665,0.99675,63600000.0
2008-02-14 03:25:00,0.99675,0.9968,0.99665,0.9968,65600000.0
2008-02-14 03:30:00,0.9968,0.9968,0.9967,0.9967,11000000.0
2008-02-14 03:35:00,0.9967,0.9967,0.99665,0.9967,23600000.0
2008-02-14 03:40:00,0.99665,0.99675,0.99655,0.99675,104400000.0
2008-02-14 03:45:00,0.99675,0.99705,0.99665,0.99705,53300000.0
2008-02-14 03:50:00,0.99705,0.9972,0.9969,0.997,74800000.0
2008-02-14 03:55:00,0.997,0.9971,0.997,0.997,27100000.0
2008-02-14 04:00:00,0.997,0.997,0.9969,0.9969,14100000.0
2008-02-14 04:05:00,0.99685,0.9971,0.99685,0.9971,220900000.0
2008-02-14 04:10:00,0.9971,0.9971,0.99705,0.99705,35300000.0
2008-02-14 04:15:00,0.99705,0.99705,0.99685,0.99685,30600000.0
2008-02-14 04:20:00,0.99695,0.9971,0.9969,0.9969,19000000.0
2008-02-14 04:25:00,0.9969,0.9969,0.9969,0.9969,8800000.0
2008-02-14 04:30:00,0.9969,0.9969,0.99685,0.9969,34400000.0
2008-02-14 04:35:00,0.9969,0.997,0.99685,0.997,45300000.0
2008-02-14 04:40:00,0.997,0.997,0.9969,0.9969,20800000.0
2008-02-14 04:45:00,0.9969,0.99695,0.9968,0.9969,72200000.0
2008-02-14 04:50:00,0.9969,0.9969,0.99675,0.99685,56400000.0
2008-02-14 04:55:00,0.99685,0.99685,0.99675,0.99685,204000000.0
2008-02-14 05:00:00,0.99685,0.99685,0.99675,0.99685,127800000.0
2008-02-14 05:05:00,0.99685,0.9969,0.99665,0.9968,30300000.0
2008-02-14 05:10:00,0.9968,0.9968,0.9967,0.9967,10000000.0
2008-02-14 05:15:00,0.9967,0.99685,0.99665,0.9968,23300000.0
2008-02-14 05:20:00,0.9968,0.9968,0.9968,0.9968,20200000.0
2008-02-14 05:25:00,0.9968,0.9971,0.99675,0.99685,37700000.0
2008-02-14 05:30:00,0.99685,0.9972,0.99685,0.9972,41800000.0
2008-02-14 05:35:00,0.99725,0.9973,0.9972,0.9972,41300000.0
2008-02-14 05:40:00,0.9972,0.9972,0.9972,0.9972,17800000.0
2008-02-14 05:45:00,0.9972,0.9972,0.9972,0.9972,20800000.0
2008-02-14 05:50:00,0.9972,0.9972,0.99705,0.9972,44400000.0
2008-02-14 05:55:00,0.9972,0.9972,0.99705,0.99705,23800000.0
2008-02-14 06:00:00,0.997,0.997,0.99675,0.9969,116300000.0
2008-02-14 06:05:00,0.9969,0.9969,0.9964,0.9964,80900000.0
2008-02-14 06:10:00,0.9964,0.9967,0.99635,0.9966,49500000.0
2008-02-14 06:15:00,0.9966,0.9966,0.9965,0.9965,20400000.0
2008-02-14 06:20:00,0.9965,0.9967,0.9965,0.99665,44900000.0
2008-02-14 06:25:00,0.99665,0.99665,0.9965,0.9966,23200000.0
2008-02-14 06:30:00,0.9966,0.9966,0.99645,0.9965,197600000.0
2008-02-14 06:35:00,0.9965,0.99655,0.99645,0.9965,31900000.0
2008-02-14 06:40:00,0.9965,0.99655,0.9964,0.99655,17200000.0
2008-02-14 06:45:00,0.99655,0.997,0.9965,0.9969,16800000.0
2008-02-14 06:50:00,0.9969,0.99705,0.9968,0.9968,44200000.0
2008-02-14 06:55:00,0.9968,0.9968,0.9967,0.9967,14800000.0
2008-02-14 07:00:00,0.9967,0.9967,0.9967,0.9967,22000000.0
2008-02-14 07:05:00,0.9967,0.9967,0.9964,0.99645,97200000.0
2008-02-14 07:10:00,0.9965,0.99685,0.9964,0.9968,43100000.0
2008-02-14 07:15:00,0.9968,0.997,0.9968,0.9969,32600000.0
2008-02-14 07:20:00,0.9969,0.9973,0.9969,0.9973,44900000.0
2008-02-14 07:25:00,0.9973,0.9974,0.9973,0.99735,18400000.0
2008-02-14 07:30:00,0.99735,0.99735,0.9969,0.99695,76600000.0
2008-02-14 07:35:00,0.99695,0.99695,0.99675,0.9968,88800000.0
2008-02-14 07:40:00,0.9968,0.99685,0.99675,0.99685,5300000.0
2008-02-14 07:45:00,0.99685,0.99725,0.99665,0.99715,114200000.0
2008-02-14 07:50:00,0.9971,0.99715,0.9969,0.99695,27300000.0
2008-02-14 07:55:00,0.99695,0.99695,0.9969,0.9969,13000000.0
2008-02-14 08:00:00,0.99685,0.99695,0.99635,0.9965,104800000.0
2008-02-14 08:05:00,0.9965,0.99665,0.9965,0.9965,34000000.0
2008-02-14 08:10:00,0.9965,0.9965,0.9963,0.99635,27100000.0
2008-02-14 08:15:00,0.99635,0.9964,0.9963,0.9963,19000000.0
2008-02-14 08:20:00,0.9963,0.9965,0.9963,0.9963,39000000.0
2008-02-14 08:25:00,0.9963,0.9964,0.9963,0.9963,25200000.0
2008-02-14 08:30:00,0.9963,0.9964,0.9963,0.9964,23800000.0
2008-02-14 08:35:00,0.9964,0.9965,0.9963,0.9964,31600000.0
2008-02-14 08:40:00,0.9964,0.9964,0.9961,0.9961,100600000.0
2008-02-14 08:45:00,0.9961,0.9965,0.9961,0.9963,254100000.0
2008-02-14 08:50:00,0.99635,0.9964,0.9963,0.9964,27300000.0
2008-02-14 08:55:00,0.9964,0.9966,0.9963,0.9964,74300000.0
2008-02-14 09:00:00,0.99645,0.9967,0.9963,0.9964,130900000.0
2008-02-14 09:05:00,0.9964,0.9966,0.9963,0.9964,526600000.0
2008-02-14 09:10:00,0.9964,0.9965,0.99615,0.99615,223800000.0
2008-02-14 09:15:00,0.99615,0.99645,0.9958,0.9962,193300000.0
2008-02-14 09:20:00,0.9962,0.9963,0.9959,0.9961,468100000.0
2008-02-14 09:25:00,0.9961,0.9961,0.99555,0.9958,300200000.0
2008-02-14 09:30:00,0.9958,0.9961,0.9958,0.9961,160140000.0
2008-02-14 09:35:00,0.9961,0.99625,0.996,0.996,292300000.0
2008-02-14 09:40:00,0.996,0.9961,0.99565,0.9961,512100000.0
2008-02-14 09:45:00,0.9961,0.9961,0.9955,0.9956,161500000.0
2008-02-14 09:50:00,0.9956,0.996,0.9956,0.9956,196800000.0
2008-02-14 09:55:00,0.9956,0.9957,0.9948,0.99535,318300000.0
2008-02-14 10:00:00,0.9953,0.9955,0.9948,0.9951,232100000.0
2008-02-14 10:05:00,0.9951,0.9953,0.995,0.9951,104500000.0
2008-02-14 10:10:00,0.9951,0.9956,0.9944,0.9947,327678784.0
2008-02-14 10:15:00,0.9947,0.9954,0.9947,0.9954,265900000.0
2008-02-14 10:20:00,0.9955,0.996,0.9954,0.9955,103700000.0
2008-02-14 10:25:00,0.9955,0.9958,0.9955,0.99575,198500000.0
2008-02-14 10:30:00,0.99575,0.9961,0.99565,0.9959,91500000.0
2008-02-14 10:35:00,0.9959,0.9959,0.9951,0.9953,73900000.0
2008-02-14 10:40:00,0.9954,0.9957,0.9954,0.9957,50500000.0
2008-02-14 10:45:00,0.9957,0.9958,0.99555,0.9958,97189540.0
2008-02-14 10:50:00,0.9958,0.996,0.9957,0.9957,69500000.0
2008-02-14 10:55:00,0.9957,0.9964,0.9956,0.99615,192500000.0
2008-02-14 11:00:00,0.99635,0.99645,0.9961,0.9962,193200000.0
2008-02-14 11:05:00,0.9962,0.9964,0.9957,0.99585,324600000.0
2008-02-14 11:10:00,0.99585,0.99595,0.9951,0.9956,149300000.0
2008-02-14 11:15:00,0.9956,0.9965,0.9956,0.9964,232600000.0
2008-02-14 11:20:00,0.9964,0.9968,0.9964,0.9965,204400000.0
2008-02-14 11:25:00,0.9965,0.9965,0.99625,0.99625,95800000.0
2008-02-14 11:30:00,0.99625,0.9964,0.9956,0.9958,132500000.0
2008-02-14 11:35:00,0.9958,0.99615,0.99555,0.9961,130600000.0
2008-02-14 11:40:00,0.99605,0.99635,0.99575,0.99635,89900000.0
2008-02-14 11:45:00,0.99635,0.997,0.99635,0.99685,79300000.0
2008-02-14 11:50:00,0.99685,0.9975,0.99685,0.99715,101100000.0
2008-02-14 11:55:00,0.99715,0.99755,0.99705,0.99735,111600000.0
2008-02-14 12:00:00,0.99735,0.9984,0.9972,0.99805,127100000.0
2008-02-14 12:05:00,0.99805,0.99875,0.99805,0.9986,170600000.0
2008-02-14 12:10:00,0.99865,0.9991,0.9984,0.9991,191400000.0
2008-02-14 12:15:00,0.9991,0.9991,0.99835,0.99835,169900000.0
2008-02-14 12:20:00,0.99835,0.9986,0.9979,0.9986,132900000.0
2008-02-14 12:25:00,0.9986,0.9991,0.9985,0.99885,148800000.0
2008-02-14 12:30:00,0.99885,0.9992,0.99875,0.999,108100000.0
2008-02-14 12:35:00,0.999,0.99915,0.99875,0.99875,98400000.0
2008-02-14 12:40:00,0.99875,0.99875,0.9985,0.9987,108500000.0
2008-02-14 12:45:00,0.9987,0.99885,0.99865,0.9987,120800000.0
2008-02-14 12:50:00,0.9987,0.9988,0.99865,0.9987,38900000.0
2008-02-14 12:55:00,0.9987,0.9987,0.9986,0.9986,22000000.0
2008-02-14 13:00:00,0.9986,0.99865,0.99845,0.9985,74100000.0
2008-02-14 13:05:00,0.9985,0.9985,0.99765,0.99805,117200000.0
2008-02-14 13:10:00,0.99805,0.99805,0.99785,0.99805,130900000.0
2008-02-14 13:15:00,0.99805,0.99815,0.99775,0.998,333000000.0
2008-02-14 13:20:00,0.998,0.9981,0.9976,0.9976,74800000.0
2008-02-14 13:25:00,0.9976,0.9976,0.99735,0.9975,37200000.0
2008-02-14 13:30:00,0.9975,0.99755,0.9972,0.9973,95500000.0
2008-02-14 13:35:00,0.9973,0.99755,0.99725,0.9975,56800000.0
2008-02-14 13:40:00,0.9975,0.9976,0.9973,0.9973,50300000.0
2008-02-14 13:45:00,0.9973,0.9977,0.9972,0.99755,78900000.0
2008-02-14 13:50:00,0.99755,0.999,0.9974,0.9987,82950000.0
2008-02-14 13:55:00,0.9987,0.99875,0.9979,0.99815,130000000.0
2008-02-14 14:00:00,0.99815,0.9983,0.9979,0.99795,79498908.0
2008-02-14 14:05:00,0.99795,0.9981,0.9979,0.998,85900000.0
2008-02-14 14:10:00,0.998,0.998,0.99785,0.99785,79600000.0
2008-02-14 14:15:00,0.99785,0.99785,0.99735,0.9974,111700000.0
2008-02-14 14:20:00,0.9974,0.9977,0.99735,0.9976,194800000.0
2008-02-14 14:25:00,0.9976,0.9976,0.99705,0.99705,132200000.0
2008-02-14 14:30:00,0.99705,0.9975,0.99705,0.99735,160700000.0
2008-02-14 14:35:00,0.99735,0.99735,0.99645,0.9965,291295646.0
2008-02-14 14:40:00,0.9965,0.9967,0.99645,0.9966,341100000.0
2008-02-14 14:45:00,0.9966,0.99685,0.9962,0.99635,304366496.0
2008-02-14 14:50:00,0.99635,0.9968,0.99635,0.99655,277500000.0
2008-02-14 14:55:00,0.99655,0.99665,0.99625,0.99645,138107754.0
2008-02-14 15:00:00,0.9964,0.9966,0.9963,0.9963,295000001.0
2008-02-14 15:05:00,0.9963,0.9963,0.9955,0.99575,443209647.0
2008-02-14 15:10:00,0.99575,0.9959,0.99515,0.9953,579266470.0
2008-02-14 15:15:00,0.9953,0.9955,0.9946,0.9953,718799999.0
2008-02-14 15:20:00,0.9953,0.99535,0.9946,0.9948,643260000.0
2008-02-14 15:25:00,0.9948,0.99495,0.9942,0.99435,497906128.0
2008-02-14 15:30:00,0.99435,0.99785,0.99435,0.9969,1049099647.0
2008-02-14 15:35:00,0.9969,0.9979,0.9965,0.9979,862369866.0
2008-02-14 15:40:00,0.9979,0.9986,0.9975,0.9985,557702818.0
2008-02-14 15:45:00,0.9985,0.99885,0.9983,0.9986,720203703.0
2008-02-14 15:50:00,0.9986,0.9986,0.9978,0.99795,821207024.0
2008-02-14 15:55:00,0.99795,1.00035,0.99795,1.0002,1180701388.0
2008-02-14 16:00:00,1.0002,1.00085,1.0001,1.00085,805247493.0
2008-02-14 16:05:00,1.00085,1.0016,0.99965,0.99975,861203764.0
2008-02-14 16:10:00,0.99975,1.00065,0.9994,1.0006,698307216.0
2008-02-14 16:15:00,1.0006,1.0006,1.0,1.0004,689326659.0
2008-02-14 16:20:00,1.0004,1.0004,0.99925,0.9993,773173535.0
2008-02-14 16:25:00,0.9993,0.9995,0.99885,0.9992,1656059990.0
2008-02-14 16:30:00,0.9992,0.9996,0.99905,0.9995,468167058.0
2008-02-14 16:35:00,0.9995,0.9996,0.99875,0.99875,516469435.0
2008-02-14 16:40:00,0.99875,0.99915,0.99865,0.9989,447109990.0
2008-02-14 16:45:00,0.9989,0.9992,0.9989,0.99905,526637586.0
2008-02-14 16:50:00,0.99905,0.99915,0.9985,0.9986,238500000.0
2008-02-14 16:55:00,0.9986,0.9987,0.99845,0.9986,404553703.0
2008-02-14 17:00:00,0.9986,0.99905,0.9976,0.9979,625399530.0
2008-02-14 17:05:00,0.9979,0.9983,0.9978,0.9982,457974082.0
2008-02-14 17:10:00,0.9982,0.9983,0.9977,0.9978,580627786.0
2008-02-14 17:15:00,0.9978,0.9982,0.9968,0.9969,768503160.0
2008-02-14 17:20:00,0.9969,0.9969,0.9957,0.9957,677890024.0
2008-02-14 17:25:00,0.9957,0.9959,0.99545,0.9955,832453513.0
2008-02-14 17:30:00,0.9955,0.99615,0.99545,0.9958,650541141.0
2008-02-14 17:35:00,0.9958,0.9958,0.99425,0.9948,1146900000.0
2008-02-14 17:40:00,0.9948,0.9949,0.99405,0.99445,1133299999.0
2008-02-14 17:45:00,0.99445,0.9952,0.99435,0.99455,1923656380.0
2008-02-14 17:50:00,0.99455,0.9948,0.9943,0.9947,489273404.0
2008-02-14 17:55:00,0.9947,0.9948,0.9937,0.9944,671643071.0
2008-02-14 18:00:00,0.9944,0.995,0.9943,0.9949,639172832.0
2008-02-14 18:05:00,0.9949,0.9955,0.9946,0.9946,786923536.0
2008-02-14 18:10:00,0.9946,0.99535,0.9944,0.99535,638197006.0
2008-02-14 18:15:00,0.9953,0.9961,0.99515,0.9955,683984456.0
2008-02-14 18:20:00,0.9955,0.996,0.9953,0.9956,635784379.0
2008-02-14 18:25:00,0.9956,0.9956,0.995,0.9952,580238512.0
2008-02-14 18:30:00,0.9952,0.9955,0.9951,0.9955,431173494.0
2008-02-14 18:35:00,0.9955,0.9956,0.99505,0.99505,405299882.0
2008-02-14 18:40:00,0.99505,0.9961,0.995,0.9961,320862784.0
2008-02-14 18:45:00,0.9961,0.99695,0.99605,0.9967,671367058.0
2008-02-14 18:50:00,0.9967,0.99685,0.9964,0.99675,482703512.0
2008-02-14 18:55:00,0.99675,0.997,0.9962,0.997,473109999.0
2008-02-14 19:00:00,0.99705,0.9974,0.9967,0.99725,489630752.0
2008-02-14 19:05:00,0.99725,0.99745,0.99665,0.99665,712785000.0
2008-02-14 19:10:00,0.99665,0.99715,0.9965,0.997,274200000.0
2008-02-14 19:15:00,0.997,0.997,0.9967,0.9969,303163512.0
2008-02-14 19:20:00,0.99695,0.9972,0.99695,0.9972,388999999.0
2008-02-14 19:25:00,0.9972,0.9972,0.9969,0.9969,280266864.0
2008-02-14 19:30:00,0.9969,0.9971,0.9969,0.99695,280800000.0
2008-02-14 19:35:00,0.9969,0.9973,0.99655,0.9966,382350000.0
2008-02-14 19:40:00,0.9966,0.9971,0.9966,0.99705,458756478.0
2008-02-14 19:45:00,0.99705,0.99705,0.9965,0.9967,353620570.0
2008-02-14 19:50:00,0.9967,0.9968,0.9965,0.99655,319500000.0
2008-02-14 19:55:00,0.99655,0.99745,0.99655,0.99735,335509848.0
2008-02-14 20:00:00,0.99735,0.99745,0.99655,0.9966,341556478.0
2008-02-14 20:05:00,0.9966,0.99665,0.9965,0.9965,304617058.0
2008-02-14 20:10:00,0.9965,0.99665,0.9965,0.9965,460057216.0
2008-02-14 20:15:00,0.9965,0.9974,0.9965,0.9973,616870570.0
2008-02-14 20:20:00,0.9973,0.9981,0.9971,0.9981,2117200010.0
2008-02-14 20:25:00,0.9981,0.99845,0.998,0.998,522803512.0
2008-02-14 20:30:00,0.998,0.9981,0.9979,0.9979,352850000.0
2008-02-14 20:35:00,0.9979,0.998,0.99775,0.9979,402906478.0
2008-02-14 20:40:00,0.9979,0.9984,0.9979,0.9982,344413502.0
2008-02-14 20:45:00,0.9982,0.9984,0.9981,0.9983,448807023.0
2008-02-14 20:50:00,0.9983,0.99845,0.9982,0.9982,252383347.0
2008-02-14 20:55:00,0.9982,0.9983,0.9979,0.9979,479987198.0
2008-02-14 21:00:00,0.9979,0.9987,0.9979,0.9985,637124274.0
2008-02-14 21:05:00,0.9985,0.9992,0.9983,0.99885,659619848.0
2008-02-14 21:10:00,0.99885,0.99885,0.9982,0.9985,370073418.0
2008-02-14 21:15:00,0.9985,0.99885,0.9985,0.9987,424335000.0
2008-02-14 21:20:00,0.9987,0.99875,0.9981,0.9983,560786829.0
2008-02-14 21:25:00,0.9983,0.9983,0.998,0.998,193800000.0
2008-02-14 21:30:00,0.998,0.9982,0.998,0.9982,402157216.0
2008-02-14 21:35:00,0.9982,0.9982,0.9972,0.9977,519773473.0
2008-02-14 21:40:00,0.9977,0.9984,0.9977,0.9983,373653160.0
2008-02-14 21:45:00,0.9983,0.99905,0.9982,0.9988,500109890.0
2008-02-14 21:50:00,0.9988,0.999,0.9985,0.999,574700000.0
2008-02-14 21:55:00,0.999,0.99985,0.9988,0.9998,661650001.0
2008-02-14 22:00:00,0.9998,0.9999,0.9993,0.99955,626710128.0
2008-02-14 22:05:00,0.99955,1.00005,0.99935,0.99975,462999466.0
2008-02-14 22:10:00,0.99975,0.99985,0.9992,0.9995,455813452.0
2008-02-14 22:15:00,0.9995,0.9995,0.9985,0.99855,752950000.0
2008-02-14 22:20:00,0.9985,0.99865,0.9983,0.9986,406799900.0
2008-02-14 22:25:00,0.9986,0.99885,0.9986,0.99885,354300000.0
2008-02-14 22:30:00,0.99885,0.99915,0.99875,0.99905,315600000.0
2008-02-14 22:35:00,0.99905,0.99925,0.999,0.99905,199800000.0
2008-02-14 22:40:00,0.99905,0.99905,0.99875,0.9988,267800000.0
2008-02-14 22:45:00,0.9988,0.9994,0.9988,0.9994,791599999.0
2008-02-14 22:50:00,0.9994,0.9996,0.99925,0.9996,482899999.0
2008-02-14 22:55:00,0.9996,1.0005,0.9996,1.00015,1754499642.0
2008-02-14 23:00:00,1.0001,1.00065,1.0001,1.0005,385300000.0
2008-02-14 23:05:00,1.0005,1.0007,1.0004,1.0005,317703704.0
2008-02-14 23:10:00,1.0005,1.0005,1.0003,1.0005,264407214.0
2008-02-14 23:15:00,1.0005,1.0007,1.0005,1.0005,159700002.0
2008-02-14 23:20:00,1.0005,1.0007,1.00035,1.0004,125100000.0
2008-02-14 23:25:00,1.0004,1.0004,1.0,1.0001,97863310.0
2008-02-14 23:30:00,1.0001,1.0003,1.0,1.0,109100000.0
2008-02-14 23:35:00,1.0,1.0003,0.9996,0.99975,313903704.0
2008-02-14 23:40:00,0.99975,0.99975,0.9994,0.9997,183400000.0
2008-02-14 23:45:00,0.9997,1.0002,0.9997,1.0,99500000.0
2008-02-14 23:50:00,1.0,1.0001,0.9998,0.9999,139806478.0
2008-02-14 23:55:00,0.9999,1.0001,0.9999,1.0,434700000.0
2008-02-15 00:00:00,0.9999,1.0,0.9998,0.9999,433806478.0
2008-02-15 00:05:00,0.9999,1.0,0.99925,0.9996,557900000.0
2008-02-15 00:10:00,0.9996,0.99975,0.999,0.9992,311000000.0
2008-02-15 00:15:00,0.9992,0.9993,0.9992,0.9993,252000000.0
2008-02-15 00:20:00,0.9993,0.9996,0.9993,0.9995,156800000.0
2008-02-15 00:25:00,0.9995,0.9998,0.9994,0.9998,59600000.0
2008-02-15 00:30:00,0.9998,0.9998,0.9993,0.9997,30700000.0
2008-02-15 00:35:00,0.99975,0.99975,0.9996,0.9996,37800000.0
2008-02-15 00:40:00,0.99955,0.99965,0.9995,0.9996,48900000.0
2008-02-15 00:45:00,0.99965,0.9998,0.99955,0.9998,53400000.0
2008-02-15 00:50:00,0.9998,0.9998,0.9996,0.99965,51400000.0
2008-02-15 00:55:00,0.99965,0.99965,0.9996,0.99965,42800000.0
2008-02-15 01:00:00,0.99965,0.99985,0.9996,0.99985,39900000.0
2008-02-15 01:05:00,0.99985,0.99985,0.99965,0.9998,79400000.0
2008-02-15 01:10:00,0.9998,1.00025,0.99965,1.00015,242700000.0
2008-02-15 01:15:00,1.00015,1.00065,1.00005,1.00065,114100000.0
2008-02-15 01:20:00,1.00065,1.00065,1.0003,1.00035,133800000.0
2008-02-15 01:25:00,1.00035,1.00065,1.00035,1.0006,47500000.0
2008-02-15 01:30:00,1.0006,1.0007,1.00055,1.0007,56200000.0
2008-02-15 01:35:00,1.0007,1.0007,1.00035,1.00055,63400000.0
2008-02-15 01:40:00,1.0005,1.00055,1.0004,1.00055,47800000.0
2008-02-15 01:45:00,1.00055,1.00055,1.00035,1.00035,35600000.0
2008-02-15 01:50:00,1.00035,1.00045,1.00025,1.00025,141100000.0
2008-02-15 01:55:00,1.00025,1.00025,1.00015,1.00015,96800000.0
2008-02-15 02:00:00,1.00015,1.0002,1.00005,1.0001,77900000.0
2008-02-15 02:05:00,1.0001,1.00015,0.99995,1.0,34800000.0
2008-02-15 02:10:00,1.00005,1.00005,0.99985,1.0,63200000.0
2008-02-15 02:15:00,0.99995,1.00005,0.99985,1.00005,70800000.0
2008-02-15 02:20:00,1.00005,1.0002,1.0,1.0,44500000.0
2008-02-15 02:25:00,1.0,1.0,0.9997,0.99985,70700000.0
2008-02-15 02:30:00,0.99985,0.99985,0.9998,0.9998,41600000.0
2008-02-15 02:35:00,0.9998,0.9998,0.99935,0.99965,125500000.0
2008-02-15 02:40:00,0.99965,0.9997,0.9994,0.99945,121000000.0
2008-02-15 02:45:00,0.9995,0.9995,0.9994,0.9994,30200000.0
2008-02-15 02:50:00,0.9994,0.99955,0.9993,0.9995,104200000.0
2008-02-15 02:55:00,0.9996,0.9996,0.9995,0.9995,125500000.0
2008-02-15 03:00:00,0.9995,0.99955,0.9995,0.99955,131300000.0
2008-02-15 03:05:00,0.99955,0.99955,0.9995,0.9995,87600000.0
2008-02-15 03:10:00,0.9995,0.99975,0.9995,0.9997,313600000.0
2008-02-15 03:15:00,0.9997,0.9997,0.99945,0.9995,99200000.0
2008-02-15 03:20:00,0.9995,0.9996,0.9994,0.9995,49800000.0
2008-02-15 03:25:00,0.9995,0.99955,0.99915,0.9992,67000000.0
2008-02-15 03:30:00,0.9992,0.9992,0.99905,0.9991,113900000.0
2008-02-15 03:35:00,0.9991,0.99965,0.99905,0.99925,437700000.0
2008-02-15 03:40:00,0.99925,0.9993,0.99905,0.99915,317100000.0
2008-02-15 03:45:00,0.99915,0.9997,0.99915,0.99945,83700000.0
2008-02-15 03:50:00,0.99935,0.9995,0.99935,0.9994,44500000.0
2008-02-15 03:55:00,0.9994,0.9994,0.99925,0.9994,32400000.0
2008-02-15 04:00:00,0.9994,0.99945,0.9994,0.9994,15600000.0
2008-02-15 04:05:00,0.9994,0.9994,0.99935,0.9994,78500000.0
2008-02-15 04:10:00,0.9994,0.9994,0.99935,0.99935,50700000.0
2008-02-15 04:15:00,0.99935,0.99945,0.99925,0.9994,73800000.0
2008-02-15 04:20:00,0.9994,0.99975,0.9994,0.9996,30600000.0
2008-02-15 04:25:00,0.9996,0.99965,0.9994,0.99945,33900000.0
2008-02-15 04:30:00,0.99945,0.99945,0.9993,0.99945,20700000.0
2008-02-15 04:35:00,0.99945,0.99945,0.99945,0.99945,9400000.0
2008-02-15 04:40:00,0.99945,0.9995,0.9994,0.9995,36800000.0
2008-02-15 04:45:00,0.9995,0.99955,0.99945,0.9995,15000000.0
2008-02-15 04:50:00,0.9995,0.9995,0.99935,0.99935,19800000.0
2008-02-15 04:55:00,0.99935,0.99935,0.99935,0.99935,83700000.0
2008-02-15 05:00:00,0.99935,0.99935,0.99935,0.99935,96300000.0
2008-02-15 05:05:00,0.99935,0.99935,0.99935,0.99935,114200000.0
2008-02-15 05:10:00,0.99935,0.99935,0.99935,0.99935,144000000.0
2008-02-15 05:15:00,0.99935,0.9995,0.99935,0.99945,74600000.0
2008-02-15 05:20:00,0.99945,0.9995,0.9994,0.9995,22600000.0
2008-02-15 05:25:00,0.9995,0.9997,0.99935,0.9997,104600000.0
2008-02-15 05:30:00,0.9997,0.9997,0.99955,0.99955,40000000.0
2008-02-15 05:35:00,0.99955,0.9996,0.99955,0.9996,32200000.0
2008-02-15 05:40:00,0.9996,0.9996,0.99955,0.99955,18500000.0
2008-02-15 05:45:00,0.9995,0.9995,0.99945,0.99945,222700000.0
2008-02-15 05:50:00,0.99945,0.99945,0.9994,0.9994,360600000.0
2008-02-15 05:55:00,0.9994,0.9995,0.9994,0.9995,27600000.0
2008-02-15 06:00:00,0.9995,0.9996,0.99945,0.99945,17200000.0
2008-02-15 06:05:00,0.99945,0.9995,0.9994,0.9995,19600000.0
2008-02-15 06:10:00,0.9995,0.9995,0.9994,0.9994,8400000.0
2008-02-15 06:15:00,0.99935,0.99935,0.99935,0.99935,97200000.0
2008-02-15 06:20:00,0.99935,0.9994,0.9992,0.9994,108400000.0
2008-02-15 06:25:00,0.99945,0.99945,0.9993,0.9993,33000000.0
2008-02-15 06:30:00,0.9993,0.99945,0.99915,0.9994,305300000.0
2008-02-15 06:35:00,0.9994,0.9994,0.99925,0.99925,21400000.0
2008-02-15 06:40:00,0.99925,0.99935,0.99925,0.99935,65000000.0
2008-02-15 06:45:00,0.99935,0.99935,0.9992,0.99935,20500000.0
2008-02-15 06:50:00,0.99935,0.99935,0.99915,0.99915,32000000.0
2008-02-15 06:55:00,0.99915,0.99915,0.99915,0.99915,339800000.0
2008-02-15 07:00:00,0.99915,0.9993,0.99915,0.9992,69800000.0
2008-02-15 07:05:00,0.9992,0.9992,0.9991,0.99915,32800000.0
2008-02-15 07:10:00,0.99915,0.9992,0.99885,0.99885,193000000.0
2008-02-15 07:15:00,0.99885,0.9992,0.99885,0.9989,88100000.0
2008-02-15 07:20:00,0.9989,0.99895,0.9988,0.9988,35000000.0
2008-02-15 07:25:00,0.99875,0.99875,0.99875,0.99875,194700000.0
2008-02-15 07:30:00,0.99875,0.9993,0.99875,0.99895,468000000.0
2008-02-15 07:35:00,0.9989,0.9995,0.9989,0.9995,62300000.0
2008-02-15 07:40:00,0.9995,0.99955,0.99935,0.9995,62100000.0
2008-02-15 07:45:00,0.9995,0.9998,0.9995,0.99975,39600000.0
2008-02-15 07:50:00,0.99975,0.99975,0.99925,0.9993,82800000.0
2008-02-15 07:55:00,0.9993,0.99935,0.99925,0.99925,86400000.0
2008-02-15 08:00:00,0.9994,0.9998,0.99925,0.9998,97000000.0
2008-02-15 08:05:00,0.9998,0.99985,0.9997,0.9997,44500000.0
2008-02-15 08:10:00,0.9997,0.9998,0.99955,0.99965,28200000.0
2008-02-15 08:15:00,0.99965,0.9999,0.9996,0.99965,107300000.0
2008-02-15 08:20:00,0.9996,0.99985,0.9996,0.99965,74500000.0
2008-02-15 08:25:00,0.99965,0.99965,0.999,0.9993,90800000.0
2008-02-15 08:30:00,0.9993,0.99935,0.99915,0.99915,36400000.0
2008-02-15 08:35:00,0.99915,0.99915,0.99875,0.99875,63000000.0
2008-02-15 08:40:00,0.99875,0.99875,0.99875,0.99875,171800000.0
2008-02-15 08:45:00,0.99875,0.99875,0.99855,0.99855,464000000.0
2008-02-15 08:50:00,0.99855,0.99855,0.99855,0.99855,134500000.0
2008-02-15 08:55:00,0.99855,0.99855,0.9985,0.99855,108900000.0
2008-02-15 09:00:00,0.99855,0.99855,0.99845,0.99845,261700000.0
2008-02-15 09:05:00,0.99845,0.99855,0.99845,0.9985,141600000.0
2008-02-15 09:10:00,0.9985,0.99865,0.99785,0.99785,211900000.0
2008-02-15 09:15:00,0.99785,0.99795,0.99775,0.99775,463200000.0
2008-02-15 09:20:00,0.99775,0.99835,0.99775,0.99835,151400000.0
2008-02-15 09:25:00,0.99835,0.99865,0.9982,0.99855,114600000.0
2008-02-15 09:30:00,0.99855,0.9986,0.9981,0.99815,77000000.0
2008-02-15 09:35:00,0.99815,0.9982,0.99805,0.99815,45000000.0
2008-02-15 09:40:00,0.99815,0.9982,0.9975,0.9976,87300000.0
2008-02-15 09:45:00,0.9976,0.9976,0.99715,0.9973,97700000.0
2008-02-15 09:50:00,0.9973,0.99745,0.9973,0.9974,129000000.0
2008-02-15 09:55:00,0.9974,0.99745,0.99705,0.9972,115800000.0
2008-02-15 10:00:00,0.9972,0.998,0.9971,0.9978,170100000.0
2008-02-15 10:05:00,0.9978,0.9982,0.9978,0.9981,140200000.0
2008-02-15 10:10:00,0.9981,0.99835,0.9981,0.99825,164500000.0
2008-02-15 10:15:00,0.99825,0.99885,0.9982,0.99875,239700000.0
2008-02-15 10:20:00,0.99875,0.9989,0.99855,0.99875,204700000.0
2008-02-15 10:25:00,0.99875,0.99875,0.99835,0.99845,325100000.0
2008-02-15 10:30:00,0.99845,0.99845,0.99775,0.99775,158400000.0
2008-02-15 10:35:00,0.99775,0.99825,0.99775,0.9982,101800000.0
2008-02-15 10:40:00,0.9982,0.99845,0.99815,0.99825,157200000.0
2008-02-15 10:45:00,0.99825,0.99825,0.998,0.99805,216000000.0
2008-02-15 10:50:00,0.99805,0.99875,0.99805,0.99855,247600000.0
2008-02-15 10:55:00,0.99855,0.99875,0.998,0.998,519400000.0
2008-02-15 11:00:00,0.998,0.99835,0.998,0.99805,237300000.0
2008-02-15 11:05:00,0.99805,0.99805,0.99755,0.9976,181600000.0
2008-02-15 11:10:00,0.9976,0.9976,0.99635,0.9967,392099998.0
2008-02-15 11:15:00,0.9967,0.9968,0.9964,0.9964,190800000.0
2008-02-15 11:20:00,0.9964,0.9968,0.99625,0.9967,342700000.0
2008-02-15 11:25:00,0.9967,0.99685,0.9965,0.9965,201700000.0
2008-02-15 11:30:00,0.9965,0.99675,0.99525,0.99525,267500000.0
2008-02-15 11:35:00,0.99525,0.9956,0.9946,0.9946,796700000.0
2008-02-15 11:40:00,0.9946,0.9952,0.99445,0.9951,357800000.0
2008-02-15 11:45:00,0.9951,0.9951,0.9942,0.99425,499300000.0
2008-02-15 11:50:00,0.99425,0.99425,0.9925,0.9927,480000000.0
2008-02-15 11:55:00,0.9927,0.9933,0.9925,0.99275,434861766.0
2008-02-15 12:00:00,0.99275,0.9932,0.99195,0.99275,396300000.0
2008-02-15 12:05:00,0.99275,0.9931,0.9925,0.993,217200000.0
2008-02-15 12:10:00,0.993,0.9937,0.9929,0.9937,190700000.0
2008-02-15 12:15:00,0.9937,0.9941,0.9934,0.9934,162400000.0
2008-02-15 12:20:00,0.9934,0.9944,0.9933,0.99395,265700000.0
2008-02-15 12:25:00,0.99395,0.9953,0.9938,0.9951,257700000.0
2008-02-15 12:30:00,0.9951,0.9961,0.9948,0.99555,265200000.0
2008-02-15 12:35:00,0.99555,0.99565,0.9951,0.9955,288048187.0
2008-02-15 12:40:00,0.9955,0.99555,0.99515,0.9954,179352823.0
2008-02-15 12:45:00,0.9954,0.9954,0.9947,0.99495,137400000.0
2008-02-15 12:50:00,0.99485,0.99545,0.99485,0.99545,262900000.0
2008-02-15 12:55:00,0.99545,0.9961,0.99535,0.9959,178400000.0
2008-02-15 13:00:00,0.9959,0.99685,0.9958,0.9963,221700000.0
2008-02-15 13:05:00,0.9963,0.99645,0.99625,0.9963,188000000.0
2008-02-15 13:10:00,0.99625,0.99685,0.99615,0.99645,196300000.0
2008-02-15 13:15:00,0.99645,0.9965,0.9955,0.99565,357400000.0
2008-02-15 13:20:00,0.99565,0.9966,0.99565,0.9965,220700000.0
2008-02-15 13:25:00,0.9964,0.9965,0.99585,0.996,263010000.0
2008-02-15 13:30:00,0.996,0.99645,0.99525,0.9956,215200000.0
2008-02-15 13:35:00,0.9956,0.9958,0.99545,0.9958,161200000.0
2008-02-15 13:40:00,0.9958,0.9968,0.9958,0.9965,430700000.0
2008-02-15 13:45:00,0.9965,0.9965,0.99585,0.9961,185900000.0
2008-02-15 13:50:00,0.9961,0.9962,0.9956,0.9961,169100000.0
2008-02-15 13:55:00,0.9961,0.9961,0.9952,0.99585,182900000.0
2008-02-15 14:00:00,0.99585,0.9961,0.99585,0.996,152300000.0
2008-02-15 14:05:00,0.996,0.9964,0.99595,0.9964,345500000.0
2008-02-15 14:10:00,0.9964,0.9964,0.99615,0.9962,310900000.0
2008-02-15 14:15:00,0.9962,0.99645,0.9962,0.9964,345800000.0
2008-02-15 14:20:00,0.9964,0.9966,0.9963,0.9966,298100000.0
2008-02-15 14:25:00,0.99655,0.997,0.9965,0.9969,196600000.0
2008-02-15 14:30:00,0.9969,0.9972,0.9968,0.9969,151000000.0
2008-02-15 14:35:00,0.9969,0.9972,0.9968,0.9972,58800000.0
2008-02-15 14:40:00,0.9972,0.9975,0.997,0.997,175000000.0
2008-02-15 14:45:00,0.997,0.99705,0.9967,0.9969,102400000.0
2008-02-15 14:50:00,0.997,0.9974,0.99685,0.9972,49800000.0
2008-02-15 14:55:00,0.9972,0.998,0.9968,0.998,205500000.0
2008-02-15 15:00:00,0.998,0.9988,0.9976,0.9977,262100000.0
2008-02-15 15:05:00,0.9977,0.9978,0.9976,0.9977,97600000.0
2008-02-15 15:10:00,0.9977,0.9977,0.99735,0.99735,93400000.0
2008-02-15 15:15:00,0.99735,0.9974,0.9969,0.99705,99100000.0
2008-02-15 15:20:00,0.9969,0.9975,0.9965,0.9975,289700000.0
2008-02-15 15:25:00,0.9975,0.9976,0.99735,0.99735,129800000.0
2008-02-15 15:30:00,0.99755,0.9995,0.99735,0.9987,317600000.0
2008-02-15 15:35:00,0.9987,0.9995,0.9987,0.9989,225400000.0
2008-02-15 15:40:00,0.9989,0.99935,0.9988,0.999,116900000.0
2008-02-15 15:45:00,0.999,0.99925,0.9976,0.9976,521100000.0
2008-02-15 15:50:00,0.9976,0.9983,0.9973,0.9983,445300000.0
2008-02-15 15:55:00,0.9983,0.9983,0.9977,0.99795,260000000.0
2008-02-15 16:00:00,0.9981,0.9983,0.99805,0.9982,240000000.0
2008-02-15 16:05:00,0.9982,0.9982,0.998,0.9981,203100000.0
2008-02-15 16:10:00,0.9981,0.9983,0.9981,0.99825,177900000.0
2008-02-15 16:15:00,0.99825,0.99835,0.99785,0.9979,336700000.0
2008-02-15 16:20:00,0.9979,0.99815,0.9972,0.9979,349046144.0
2008-02-15 16:25:00,0.9979,0.9979,0.9969,0.99755,305300000.0
2008-02-15 16:30:00,0.99755,0.9984,0.99755,0.99825,509400000.0
2008-02-15 16:35:00,0.99825,0.99875,0.9981,0.99835,302100000.0
2008-02-15 16:40:00,0.99835,0.99865,0.9978,0.9984,358900000.0
2008-02-15 16:45:00,0.9984,0.99855,0.9978,0.9979,333100000.0
2008-02-15 16:50:00,0.9979,0.99865,0.9979,0.9983,230000000.0
2008-02-15 16:55:00,0.9983,0.9992,0.9982,0.99915,603200000.0
2008-02-15 17:00:00,0.99915,0.99935,0.9986,0.99875,529700000.0
2008-02-15 17:05:00,0.99875,0.9997,0.99865,0.9996,416200000.0
2008-02-15 17:10:00,0.9996,0.9997,0.9989,0.9992,367600000.0
2008-02-15 17:15:00,0.9992,0.9996,0.9992,0.9994,182700000.0
2008-02-15 17:20:00,0.9994,1.001,0.9994,1.00075,543500000.0
2008-02-15 17:25:00,1.00075,1.0017,1.00075,1.00125,866072780.0
2008-02-15 17:30:00,1.00125,1.00145,1.00045,1.00075,878192180.0
2008-02-15 17:35:00,1.00075,1.00135,1.00065,1.0012,445999870.0
2008-02-15 17:40:00,1.00125,1.0017,1.0012,1.0016,448100000.0
2008-02-15 17:45:00,1.0016,1.0021,1.0013,1.00195,461300000.0
2008-02-15 17:50:00,1.0019,1.00215,1.0016,1.00205,489200000.0
2008-02-15 17:55:00,1.00205,1.0025,1.00185,1.0023,717300000.0
2008-02-15 18:00:00,1.0023,1.00235,1.0015,1.00155,805578430.0
2008-02-15 18:05:00,1.00155,1.002,1.00145,1.0016,411200000.0
2008-02-15 18:10:00,1.0016,1.00195,1.0013,1.00155,311080370.0
2008-02-15 18:15:00,1.00155,1.00195,1.0014,1.0018,468200000.0
2008-02-15 18:20:00,1.0018,1.00295,1.0018,1.0024,648500000.0
2008-02-15 18:25:00,1.0024,1.0024,1.0012,1.0015,491800000.0
2008-02-15 18:30:00,1.0015,1.0016,1.0012,1.0015,273400000.0
2008-02-15 18:35:00,1.0015,1.0019,1.0014,1.0015,259200000.0
2008-02-15 18:40:00,1.0015,1.0017,1.0013,1.0016,221500000.0
2008-02-15 18:45:00,1.0016,1.00205,1.0016,1.00205,198400000.0
2008-02-15 18:50:00,1.00205,1.0024,1.0019,1.0021,314900000.0
2008-02-15 18:55:00,1.0021,1.0022,1.00115,1.0013,732300000.0
2008-02-15 19:00:00,1.0013,1.0021,1.0013,1.0019,592500000.0
2008-02-15 19:05:00,1.0019,1.00195,1.0018,1.0018,298100000.0
2008-02-15 19:10:00,1.0018,1.0018,1.00125,1.0014,284700000.0
2008-02-15 19:15:00,1.0014,1.0017,1.0012,1.0017,290300000.0
2008-02-15 19:20:00,1.0017,1.002,1.0015,1.0017,313700000.0
2008-02-15 19:25:00,1.0017,1.00215,1.0016,1.002,436600000.0
2008-02-15 19:30:00,1.002,1.00365,1.00195,1.0035,740800000.0
2008-02-15 19:35:00,1.0035,1.0048,1.00335,1.00445,449110000.0
2008-02-15 19:40:00,1.00445,1.009,1.00445,1.009,1100400000.0
2008-02-15 19:45:00,1.009,1.009,1.0075,1.0075,849900000.0
2008-02-15 19:50:00,1.0075,1.0094,1.0075,1.0089,685615812.0
2008-02-15 19:55:00,1.0089,1.00905,1.0078,1.00875,1034300000.0
2008-02-15 20:00:00,1.00875,1.00875,1.00775,1.00775,590200000.0
2008-02-15 20:05:00,1.00775,1.00865,1.00775,1.0082,462200000.0
2008-02-15 20:10:00,1.0082,1.0085,1.0082,1.0085,303000000.0
2008-02-15 20:15:00,1.0085,1.0112,1.0085,1.0103,850370000.0
2008-02-15 20:20:00,1.0103,1.0105,1.0098,1.01035,461300000.0
2008-02-15 20:25:00,1.01035,1.0105,1.00965,1.01,517800001.0
2008-02-15 20:30:00,1.01,1.01025,1.0098,1.0101,175400000.0
2008-02-15 20:35:00,1.0101,1.0107,1.01,1.01,345800000.0
2008-02-15 20:40:00,1.01005,1.01015,1.0097,1.0097,333600001.0
2008-02-15 20:45:00,1.0097,1.0097,1.0095,1.0097,206200000.0
2008-02-15 20:50:00,1.0097,1.0097,1.0093,1.0096,191400000.0
2008-02-15 20:55:00,1.0096,1.0097,1.0095,1.0096,231900000.0
2008-02-15 21:00:00,1.0096,1.0098,1.0096,1.0097,252600000.0
2008-02-15 21:05:00,1.0097,1.0097,1.0095,1.0095,364000000.0
2008-02-15 21:10:00,1.0095,1.0095,1.0089,1.0089,151900000.0
2008-02-15 21:15:00,1.0089,1.0089,1.0082,1.0087,347500000.0
2008-02-15 21:20:00,1.0087,1.0089,1.00855,1.0089,148700000.0
2008-02-15 21:25:00,1.0089,1.0091,1.0086,1.0091,254900000.0
2008-02-15 21:30:00,1.0091,1.0091,1.00875,1.0088,268500000.0
2008-02-15 21:35:00,1.0088,1.0093,1.0088,1.0092,125500000.0
2008-02-15 21:40:00,1.0092,1.0096,1.00915,1.0096,335565184.0
2008-02-15 21:45:00,1.0096,1.0097,1.0095,1.0096,70800000.0
2008-02-15 21:50:00,1.0096,1.0098,1.0093,1.0093,216900000.0
2008-02-15 21:55:00,1.0093,1.0095,1.0089,1.0091,120000000.0
2008-02-15 22:00:00,1.0091,1.0091,1.0086,1.00875,177700000.0
2008-02-15 22:05:00,1.00875,1.0088,1.0084,1.0085,104100000.0
2008-02-15 22:10:00,1.0085,1.0087,1.0084,1.0085,268400000.0
2008-02-15 22:15:00,1.0085,1.00855,1.0084,1.0085,76000000.0
2008-02-15 22:20:00,1.0085,1.0086,1.00825,1.0083,313300000.0
2008-02-15 22:25:00,1.0083,1.0083,1.0082,1.0083,118300000.0
2008-02-15 22:30:00,1.0083,1.0085,1.0083,1.0085,17900000.0
2008-02-15 22:35:00,1.0085,1.0086,1.00805,1.00805,370800000.0
2008-02-15 22:40:00,1.00805,1.0081,1.008,1.0081,93900000.0
2008-02-15 22:45:00,1.0081,1.0082,1.0079,1.0079,40300000.0
2008-02-15 22:50:00,1.0079,1.0079,1.00725,1.0073,248900000.0
2008-02-15 22:55:00,1.0073,1.00745,1.00725,1.0073,90100000.0
2008-02-15 23:00:00,1.0073,1.00735,1.00696,1.00705,107000000.0
2008-02-15 23:05:00,1.00709,1.00746,1.00682,1.00705,120800000.0
2008-02-15 23:10:00,1.00705,1.00726,1.00705,1.00715,98500000.0
2008-02-15 23:15:00,1.00687,1.0072,1.00687,1.00697,56000000.0
2008-02-15 23:20:00,1.00718,1.00718,1.0068,1.0068,93700000.0
2008-02-15 23:25:00,1.00669,1.00717,1.00664,1.00709,24800000.0
2008-02-15 23:30:00,1.00703,1.00708,1.00667,1.00667,103800000.0
2008-02-15 23:35:00,1.0067,1.00675,1.00627,1.00637,88100000.0
2008-02-15 23:40:00,1.00643,1.00695,1.00637,1.00684,237600000.0
2008-02-15 23:45:00,1.00684,1.00684,1.00654,1.00663,113000000.0
2008-02-15 23:50:00,1.00665,1.00665,1.0064,1.0066,89400000.0
2008-02-15 23:55:00,1.0066,1.0066,1.00594,1.00594,57600000.0
2008-02-18 00:00:00,1.0089,1.0089,1.0087,1.0088,93000000.0
2008-02-18 00:05:00,1.0089,1.0093,1.0088,1.009,93000000.0
2008-02-18 00:10:00,1.0088,1.009,1.0088,1.0089,55800000.0
2008-02-18 00:15:00,1.0088,1.0091,1.0087,1.009,93000000.0
2008-02-18 00:20:00,1.0091,1.0091,1.009,1.009,37200000.0
2008-02-18 00:25:00,1.0091,1.0092,1.009,1.0092,55800000.0
2008-02-18 00:30:00,1.0091,1.0093,1.009,1.009,74400000.0
2008-02-18 00:35:00,1.0089,1.009,1.0088,1.0089,74400000.0
2008-02-18 00:40:00,1.009,1.009,1.0087,1.0089,93000000.0
2008-02-18 00:45:00,1.009,1.009,1.0083,1.0083,74400000.0
2008-02-18 00:50:00,1.0084,1.0084,1.0082,1.0083,74400000.0
2008-02-18 00:55:00,1.0082,1.0083,1.0082,1.0082,37200000.0
2008-02-18 01:05:00,1.0084,1.0084,1.0083,1.0083,37200000.0
2008-02-18 01:10:00,1.0084,1.0084,1.0077,1.0081,93000000.0
2008-02-18 01:15:00,1.0082,1.0082,1.0077,1.0078,74400000.0
2008-02-18 01:20:00,1.0077,1.0081,1.0076,1.0077,74400000.0
2008-02-18 01:25:00,1.0078,1.0078,1.0076,1.0076,93000000.0
2008-02-18 01:30:00,1.0075,1.0079,1.0075,1.0077,93000000.0
2008-02-18 01:35:00,1.0076,1.0076,1.0073,1.0073,55800000.0
2008-02-18 01:40:00,1.0071,1.0073,1.007,1.0073,55800000.0
2008-02-18 01:45:00,1.0072,1.0074,1.0071,1.0074,74400000.0
2008-02-18 01:50:00,1.0073,1.0073,1.007,1.0071,93000000.0
2008-02-18 01:55:00,1.0073,1.0073,1.007,1.0072,74400000.0
2008-02-18 02:00:00,1.00835,1.00845,1.0083,1.00845,92100000.0
2008-02-18 02:05:00,1.00845,1.00845,1.00845,1.00845,451800000.0
2008-02-18 02:10:00,1.00845,1.00845,1.0078,1.0081,228800000.0
2008-02-18 02:15:00,1.0081,1.00825,1.0078,1.0079,156000000.0
2008-02-18 02:20:00,1.00795,1.00805,1.00755,1.0078,173500000.0
2008-02-18 02:25:00,1.0078,1.00795,1.0077,1.0077,97300000.0
2008-02-18 02:30:00,1.0077,1.0079,1.0077,1.0079,66100000.0
2008-02-18 02:35:00,1.0079,1.0079,1.0073,1.00735,152981676.0
2008-02-18 02:40:00,1.00735,1.00735,1.00705,1.00725,171300000.0
2008-02-18 02:45:00,1.00725,1.00755,1.00715,1.0074,112700000.0
2008-02-18 02:50:00,1.0074,1.0074,1.0071,1.0073,106900000.0
2008-02-18 02:55:00,1.0073,1.00735,1.0072,1.0073,59000000.0
2008-02-18 03:00:00,1.0073,1.0078,1.0072,1.0075,133300000.0
2008-02-18 03:05:00,1.0075,1.00765,1.0073,1.0073,99100000.0
2008-02-18 03:10:00,1.0073,1.0073,1.00705,1.0071,149100000.0
2008-02-18 03:15:00,1.0071,1.0074,1.00705,1.00715,266700000.0
2008-02-18 03:20:00,1.00715,1.00715,1.00705,1.00705,259000000.0
2008-02-18 03:25:00,1.00705,1.00705,1.00665,1.0067,344800000.0
2008-02-18 03:30:00,1.0067,1.00675,1.00645,1.0065,385500000.0
2008-02-18 03:35:00,1.0065,1.0067,1.0065,1.0067,76000000.0
2008-02-18 03:40:00,1.0067,1.0067,1.00605,1.00635,192250000.0
2008-02-18 03:45:00,1.00635,1.0067,1.00635,1.00635,165100000.0
2008-02-18 03:50:00,1.00635,1.0065,1.00635,1.0065,43000000.0
2008-02-18 03:55:00,1.0065,1.0066,1.0065,1.0065,33200000.0
2008-02-18 04:00:00,1.0065,1.0066,1.0064,1.0066,84300000.0
2008-02-18 04:05:00,1.0066,1.0066,1.0065,1.0066,66000000.0
2008-02-18 04:10:00,1.0066,1.00705,1.00655,1.007,90000000.0
2008-02-18 04:15:00,1.007,1.0078,1.007,1.0075,156300000.0
2008-02-18 04:20:00,1.0075,1.00755,1.00715,1.0074,116000000.0
2008-02-18 04:25:00,1.00735,1.0075,1.00735,1.0074,68400000.0
2008-02-18 04:30:00,1.00745,1.00745,1.00735,1.0074,28800000.0
2008-02-18 04:35:00,1.0074,1.00775,1.0074,1.00755,148300000.0
2008-02-18 04:40:00,1.0075,1.0076,1.0075,1.00755,51300000.0
2008-02-18 04:45:00,1.00755,1.008,1.00745,1.00765,117800000.0
2008-02-18 04:50:00,1.00765,1.0078,1.0074,1.0075,158800000.0
2008-02-18 04:55:00,1.0075,1.00755,1.00745,1.00755,41800000.0
2008-02-18 05:00:00,1.0074,1.0074,1.007,1.00705,85400000.0
2008-02-18 05:05:00,1.0072,1.0075,1.0071,1.0074,66400000.0
2008-02-18 05:10:00,1.0074,1.00755,1.0074,1.00755,32800000.0
2008-02-18 05:15:00,1.00755,1.0076,1.00745,1.0076,66800000.0
2008-02-18 05:20:00,1.0076,1.0076,1.0075,1.0075,97600000.0
2008-02-18 05:25:00,1.0075,1.0077,1.0071,1.00735,242800000.0
2008-02-18 05:30:00,1.00735,1.0074,1.00735,1.00735,171700000.0
2008-02-18 05:35:00,1.00735,1.0074,1.00735,1.00735,81200000.0
2008-02-18 05:40:00,1.00735,1.00755,1.00735,1.00735,91200000.0
2008-02-18 05:45:00,1.00735,1.0074,1.00735,1.0074,87700000.0
2008-02-18 05:50:00,1.0074,1.00745,1.0074,1.00745,41400000.0
2008-02-18 05:55:00,1.0074,1.00755,1.0074,1.00745,49400000.0
2008-02-18 06:00:00,1.00745,1.00775,1.0074,1.00745,45120000.0
2008-02-18 06:05:00,1.00745,1.0076,1.0074,1.0074,30600000.0
2008-02-18 06:10:00,1.0074,1.0074,1.0071,1.0073,108300000.0
2008-02-18 06:15:00,1.0073,1.0073,1.0073,1.0073,107200000.0
2008-02-18 06:20:00,1.0073,1.0073,1.0073,1.0073,124200000.0
2008-02-18 06:25:00,1.0073,1.0073,1.0073,1.0073,83600000.0
2008-02-18 06:30:00,1.0073,1.00735,1.0073,1.0073,136000000.0
2008-02-18 06:35:00,1.0073,1.0073,1.0073,1.0073,116200000.0
2008-02-18 06:40:00,1.0073,1.0073,1.0073,1.0073,94300000.0
2008-02-18 06:45:00,1.0073,1.0073,1.0073,1.0073,99200000.0
2008-02-18 06:50:00,1.0073,1.0073,1.0071,1.0071,72500000.0
2008-02-18 06:55:00,1.0071,1.00715,1.00705,1.00705,117300000.0
2008-02-18 07:00:00,1.00705,1.00715,1.00705,1.0071,90400000.0
2008-02-18 07:05:00,1.00715,1.0072,1.0071,1.0072,51600000.0
2008-02-18 07:10:00,1.0072,1.0072,1.00705,1.00705,462400000.0
2008-02-18 07:15:00,1.00705,1.0071,1.0069,1.0069,697000000.0
2008-02-18 07:20:00,1.0069,1.0069,1.00615,1.00615,230800000.0
2008-02-18 07:25:00,1.0062,1.0066,1.00605,1.0063,423050000.0
2008-02-18 07:30:00,1.0063,1.0065,1.0063,1.00635,151500000.0
2008-02-18 07:35:00,1.00635,1.0065,1.0063,1.0063,87400000.0
2008-02-18 07:40:00,1.0063,1.0063,1.00605,1.00605,95700000.0
2008-02-18 07:45:00,1.00605,1.00615,1.00605,1.00605,50350000.0
2008-02-18 07:50:00,1.00605,1.00605,1.00535,1.00535,162350000.0
2008-02-18 07:55:00,1.0054,1.00565,1.00535,1.00565,226200000.0
2008-02-18 08:00:00,1.00565,1.0057,1.0054,1.0057,110200000.0
2008-02-18 08:05:00,1.0057,1.0061,1.0057,1.0058,140900000.0
2008-02-18 08:10:00,1.0058,1.0062,1.00575,1.0062,269100000.0
2008-02-18 08:15:00,1.0062,1.0062,1.0059,1.00605,177500000.0
2008-02-18 08:20:00,1.00605,1.00605,1.00575,1.00595,102400000.0
2008-02-18 08:25:00,1.00595,1.006,1.00595,1.00595,48000000.0
2008-02-18 08:30:00,1.00595,1.00595,1.00575,1.00575,38300000.0
2008-02-18 08:35:00,1.00575,1.00605,1.0056,1.0059,63800000.0
2008-02-18 08:40:00,1.0059,1.006,1.00575,1.00585,108000000.0
2008-02-18 08:45:00,1.0059,1.0059,1.0059,1.0059,74200000.0
2008-02-18 08:50:00,1.0059,1.0059,1.0056,1.00585,109000000.0
2008-02-18 08:55:00,1.00585,1.0063,1.00585,1.0063,236400000.0
2008-02-18 09:00:00,1.0063,1.0067,1.0061,1.0066,353810000.0
2008-02-18 09:05:00,1.0066,1.007,1.00645,1.007,213000000.0
2008-02-18 09:10:00,1.007,1.0071,1.00685,1.007,125200000.0
2008-02-18 09:15:00,1.007,1.007,1.0062,1.0062,222200000.0
2008-02-18 09:20:00,1.00625,1.00665,1.00585,1.00645,196400000.0
2008-02-18 09:25:00,1.00645,1.00715,1.00635,1.0067,153100000.0
2008-02-18 09:30:00,1.0067,1.0068,1.0064,1.0066,165600000.0
2008-02-18 09:35:00,1.0066,1.00665,1.00595,1.00605,135700000.0
2008-02-18 09:40:00,1.00605,1.0064,1.00605,1.0062,85000000.0
2008-02-18 09:45:00,1.0062,1.0062,1.006,1.00615,90300000.0
2008-02-18 09:50:00,1.00615,1.0062,1.00585,1.00595,70025000.0
2008-02-18 09:55:00,1.00595,1.00595,1.0055,1.0055,125400000.0
2008-02-18 10:00:00,1.0055,1.006,1.0055,1.0059,158976736.0
2008-02-18 10:05:00,1.0059,1.00645,1.00575,1.0064,506400000.0
2008-02-18 10:10:00,1.0064,1.00735,1.0064,1.00685,408200000.0
2008-02-18 10:15:00,1.00685,1.007,1.00645,1.00655,220500000.0
2008-02-18 10:20:00,1.00655,1.0067,1.00605,1.0063,201300000.0
2008-02-18 10:25:00,1.0063,1.0063,1.00525,1.00535,270700000.0
2008-02-18 10:30:00,1.00535,1.00545,1.00525,1.0054,201900000.0
2008-02-18 10:35:00,1.0054,1.00565,1.00525,1.00565,430500000.0
2008-02-18 10:40:00,1.00565,1.00695,1.0055,1.00685,249170320.0
2008-02-18 10:45:00,1.00685,1.0073,1.0067,1.00685,227700000.0
2008-02-18 10:50:00,1.00685,1.0092,1.00685,1.00835,350100000.0
2008-02-18 10:55:00,1.00835,1.00845,1.0078,1.00825,510400000.0
2008-02-18 11:00:00,1.00825,1.00855,1.0081,1.0081,207200000.0
2008-02-18 11:05:00,1.0081,1.0081,1.00735,1.0078,392500000.0
2008-02-18 11:10:00,1.0078,1.00805,1.0076,1.008,178600000.0
2008-02-18 11:15:00,1.0082,1.00845,1.00765,1.00835,328900000.0
2008-02-18 11:20:00,1.00835,1.0085,1.00765,1.0082,348400000.0
2008-02-18 11:25:00,1.0082,1.00925,1.0082,1.00905,198300000.0
2008-02-18 11:30:00,1.00905,1.0092,1.0087,1.0088,157300000.0
2008-02-18 11:35:00,1.0088,1.0088,1.0073,1.00745,393100000.0
2008-02-18 11:40:00,1.0075,1.00785,1.0074,1.00765,264300000.0
2008-02-18 11:45:00,1.00765,1.00815,1.0076,1.0081,264000000.0
2008-02-18 11:50:00,1.0081,1.009,1.0081,1.00875,363300000.0
2008-02-18 11:55:00,1.00875,1.00875,1.00795,1.0082,275400000.0
2008-02-18 12:00:00,1.0082,1.00835,1.008,1.0082,131000000.0
2008-02-18 12:05:00,1.0082,1.00935,1.0081,1.0089,419300000.0
2008-02-18 12:10:00,1.0089,1.0097,1.0087,1.00945,454100000.0
2008-02-18 12:15:00,1.0094,1.0098,1.0093,1.0096,572300000.0
2008-02-18 12:20:00,1.00955,1.0097,1.0094,1.0097,303400000.0
2008-02-18 12:25:00,1.0097,1.0097,1.0094,1.0095,137100001.0
2008-02-18 12:30:00,1.0095,1.00955,1.0094,1.00945,117600000.0
2008-02-18 12:35:00,1.00945,1.0095,1.009,1.0095,229000000.0
2008-02-18 12:40:00,1.0095,1.0096,1.00915,1.0093,264000000.0
2008-02-18 12:45:00,1.0093,1.0093,1.0089,1.00905,269100000.0
2008-02-18 12:50:00,1.00905,1.00905,1.00805,1.00805,239800000.0
2008-02-18 12:55:00,1.00805,1.00855,1.0076,1.0085,217900000.0
2008-02-18 13:00:00,1.0085,1.0085,1.00815,1.00815,128700000.0
2008-02-18 13:05:00,1.00815,1.0082,1.00815,1.00815,50800000.0
2008-02-18 13:10:00,1.00815,1.0083,1.008,1.0083,234200000.0
2008-02-18 13:15:00,1.0083,1.0083,1.0079,1.008,358400000.0
2008-02-18 13:20:00,1.008,1.00805,1.0077,1.00795,219700000.0
2008-02-18 13:25:00,1.00795,1.00835,1.00755,1.00835,230600000.0
2008-02-18 13:30:00,1.00835,1.00855,1.00805,1.00805,124300000.0
2008-02-18 13:35:00,1.00805,1.0085,1.00805,1.0083,444600000.0
2008-02-18 13:40:00,1.0083,1.00835,1.0078,1.00805,387800000.0
2008-02-18 13:45:00,1.00805,1.00805,1.0076,1.0076,237400000.0
2008-02-18 13:50:00,1.0076,1.00825,1.0075,1.00805,252100000.0
2008-02-18 13:55:00,1.00805,1.00835,1.00765,1.008,464000000.0
2008-02-18 14:00:00,1.008,1.0083,1.0076,1.0076,260200000.0
2008-02-18 14:05:00,1.0076,1.0085,1.0076,1.0082,318300000.0
2008-02-18 14:10:00,1.0082,1.0086,1.0082,1.0086,164000000.0
2008-02-18 14:15:00,1.0086,1.0089,1.00815,1.00835,179075000.0
2008-02-18 14:20:00,1.00835,1.00865,1.0083,1.00865,127000000.0
2008-02-18 14:25:00,1.00865,1.00865,1.00785,1.00795,220800000.0
2008-02-18 14:30:00,1.00795,1.0084,1.0076,1.0081,446500000.0
2008-02-18 14:35:00,1.0081,1.0082,1.008,1.0081,503900000.0
2008-02-18 14:40:00,1.0081,1.00845,1.008,1.00825,271400000.0
2008-02-18 14:45:00,1.00825,1.00825,1.00765,1.00765,146700000.0
2008-02-18 14:50:00,1.00765,1.00765,1.00625,1.00655,257399999.0
2008-02-18 14:55:00,1.00655,1.007,1.0065,1.0065,233900000.0
2008-02-18 15:00:00,1.0065,1.00655,1.0064,1.0064,114600000.0
2008-02-18 15:05:00,1.0064,1.007,1.0063,1.0063,230100000.0
2008-02-18 15:10:00,1.0063,1.0067,1.0062,1.0064,205400000.0
2008-02-18 15:15:00,1.0064,1.0069,1.0064,1.0068,189400000.0
2008-02-18 15:20:00,1.0068,1.0068,1.0063,1.0064,181500000.0
2008-02-18 15:25:00,1.0064,1.00705,1.0064,1.0067,169800000.0
2008-02-18 15:30:00,1.0067,1.00675,1.0067,1.00675,141100000.0
2008-02-18 15:35:00,1.00675,1.00685,1.0066,1.0066,123800000.0
2008-02-18 15:40:00,1.0066,1.00665,1.0065,1.00665,288600000.0
2008-02-18 15:45:00,1.00665,1.00675,1.0063,1.00635,196300000.0
2008-02-18 15:50:00,1.00635,1.0064,1.0056,1.0056,150150000.0
2008-02-18 15:55:00,1.0056,1.0056,1.005,1.005,241770260.0
2008-02-18 16:00:00,1.005,1.0055,1.0048,1.0055,176700000.0
2008-02-18 16:05:00,1.0055,1.0061,1.0052,1.00535,352200000.0
2008-02-18 16:10:00,1.00535,1.00585,1.00525,1.00565,806000000.0
2008-02-18 16:15:00,1.00565,1.00615,1.00565,1.00605,636600000.0
2008-02-18 16:20:00,1.0061,1.00685,1.00605,1.0065,703700000.0
2008-02-18 16:25:00,1.0065,1.00695,1.0064,1.00655,300000000.0
2008-02-18 16:30:00,1.00655,1.0066,1.00585,1.00585,269300000.0
2008-02-18 16:35:00,1.00585,1.0064,1.00545,1.00625,301600000.0
2008-02-18 16:40:00,1.0061,1.00635,1.006,1.0061,208200000.0
2008-02-18 16:45:00,1.0061,1.0062,1.00605,1.00605,104900000.0
2008-02-18 16:50:00,1.00605,1.00665,1.006,1.006,167300000.0
2008-02-18 16:55:00,1.006,1.0064,1.0059,1.0064,859400000.0
2008-02-18 17:00:00,1.0065,1.0065,1.00595,1.00595,201799999.0
2008-02-18 17:05:00,1.00595,1.00605,1.0059,1.00605,100400000.0
2008-02-18 17:10:00,1.00605,1.00665,1.00605,1.0063,391000000.0
2008-02-18 17:15:00,1.0063,1.00725,1.0063,1.00705,289900000.0
2008-02-18 17:20:00,1.00705,1.0075,1.0068,1.0072,254500000.0
2008-02-18 17:25:00,1.0072,1.00755,1.0069,1.007,141800000.0
2008-02-18 17:30:00,1.007,1.0072,1.0069,1.00705,113300000.0
2008-02-18 17:35:00,1.00705,1.00725,1.007,1.007,125500000.0
2008-02-18 17:40:00,1.007,1.0072,1.0069,1.0072,94800000.0
2008-02-18 17:45:00,1.0072,1.0072,1.0069,1.00715,102900000.0
2008-02-18 17:50:00,1.00715,1.00775,1.00715,1.00765,325700000.0
2008-02-18 17:55:00,1.00755,1.00765,1.0072,1.0074,268900000.0
2008-02-18 18:00:00,1.0074,1.00755,1.0072,1.00725,220200000.0
2008-02-18 18:05:00,1.00725,1.00725,1.00705,1.00715,196500000.0
2008-02-18 18:10:00,1.00715,1.0072,1.007,1.0071,295400000.0
2008-02-18 18:15:00,1.0071,1.0072,1.0067,1.00675,103100000.0
2008-02-18 18:20:00,1.00675,1.0069,1.0065,1.0066,318900000.0
2008-02-18 18:25:00,1.0066,1.00705,1.0066,1.00705,237100000.0
2008-02-18 18:30:00,1.007,1.00715,1.00695,1.00705,213700000.0
2008-02-18 18:35:00,1.00705,1.00735,1.0069,1.00725,153000000.0
2008-02-18 18:40:00,1.00725,1.00725,1.0072,1.0072,71000000.0
2008-02-18 18:45:00,1.0072,1.00725,1.0071,1.00725,106100000.0
2008-02-18 18:50:00,1.00725,1.00725,1.0068,1.007,161650000.0
2008-02-18 18:55:00,1.007,1.0072,1.00675,1.007,167000000.0
2008-02-18 19:00:00,1.007,1.007,1.00695,1.007,121400000.0
2008-02-18 19:05:00,1.007,1.007,1.0068,1.0069,88800000.0
2008-02-18 19:10:00,1.0069,1.007,1.0069,1.0069,66800000.0
2008-02-18 19:15:00,1.0069,1.00695,1.0069,1.00695,95400000.0
2008-02-18 19:20:00,1.00695,1.00745,1.00695,1.00735,93900000.0
2008-02-18 19:25:00,1.00735,1.00775,1.00735,1.00745,76700000.0
2008-02-18 19:30:00,1.00745,1.00745,1.0066,1.0073,106000000.0
2008-02-18 19:35:00,1.0073,1.0077,1.0072,1.0074,85800000.0
2008-02-18 19:40:00,1.0074,1.0076,1.00735,1.0076,38000000.0
2008-02-18 19:45:00,1.0076,1.0076,1.0075,1.0075,14700000.0
2008-02-18 19:50:00,1.0075,1.0075,1.00735,1.00735,46200000.0
2008-02-18 19:55:00,1.00735,1.0078,1.0073,1.0078,76300000.0
2008-02-18 20:00:00,1.0078,1.0078,1.0074,1.0077,51300000.0
2008-02-18 20:05:00,1.0077,1.0077,1.0072,1.0072,129500000.0
2008-02-18 20:10:00,1.0072,1.0073,1.00715,1.0073,42400000.0
2008-02-18 20:15:00,1.0073,1.0073,1.0071,1.0071,26300000.0
2008-02-18 20:20:00,1.0071,1.0073,1.0071,1.0072,34500000.0
2008-02-18 20:25:00,1.0072,1.00735,1.0072,1.00735,33000000.0
2008-02-18 20:30:00,1.00735,1.00755,1.0073,1.0074,58000000.0
2008-02-18 20:35:00,1.0074,1.00755,1.0073,1.0075,41200000.0
2008-02-18 20:40:00,1.0075,1.0075,1.0074,1.0074,23400000.0
2008-02-18 20:45:00,1.0074,1.0074,1.0074,1.0074,41500000.0
2008-02-18 20:50:00,1.0074,1.0074,1.0074,1.0074,25700000.0
2008-02-18 20:55:00,1.0074,1.0074,1.0074,1.0074,55200000.0
2008-02-18 21:00:00,1.0074,1.0074,1.0073,1.00735,51400000.0
2008-02-18 21:05:00,1.00735,1.00735,1.0073,1.0073,36500000.0
2008-02-18 21:10:00,1.0073,1.0074,1.0073,1.00735,19400000.0
2008-02-18 21:15:00,1.0074,1.0074,1.00735,1.00735,27600000.0
2008-02-18 21:20:00,1.0073,1.0074,1.0073,1.0074,15200000.0
2008-02-18 21:25:00,1.0074,1.00755,1.0073,1.0073,163900000.0
2008-02-18 21:30:00,1.0073,1.00755,1.0073,1.0073,165100000.0
2008-02-18 21:35:00,1.0073,1.0073,1.0073,1.0073,128400000.0
2008-02-18 21:40:00,1.0073,1.0073,1.00705,1.00705,70600000.0
2008-02-18 21:45:00,1.00705,1.00705,1.007,1.00705,40300000.0
2008-02-18 21:50:00,1.00705,1.0072,1.007,1.007,87800000.0
2008-02-18 21:55:00,1.007,1.007,1.007,1.007,149700000.0
2008-02-18 22:00:00,1.007,1.0073,1.00695,1.007,150100000.0
2008-02-18 22:05:00,1.007,1.007,1.007,1.007,276900000.0
2008-02-18 22:10:00,1.007,1.00705,1.007,1.007,269300000.0
2008-02-18 22:15:00,1.007,1.00705,1.007,1.007,741700000.0
2008-02-18 22:20:00,1.007,1.0072,1.007,1.0072,159000000.0
2008-02-18 22:25:00,1.0072,1.0072,1.007,1.0072,92200000.0
2008-02-18 22:30:00,1.0072,1.0073,1.00705,1.0073,17200000.0
2008-02-18 22:35:00,1.0073,1.0073,1.0072,1.0073,36900000.0
2008-02-18 22:40:00,1.0073,1.0073,1.0073,1.0073,61900000.0
2008-02-18 22:45:00,1.0073,1.0074,1.0072,1.0072,213400001.0
2008-02-18 22:50:00,1.0072,1.0073,1.0072,1.0072,177700000.0
2008-02-18 22:55:00,1.0072,1.0073,1.0071,1.0073,148700000.0
2008-02-18 23:00:00,1.0073,1.00805,1.0073,1.0079,708700000.0
2008-02-18 23:05:00,1.0079,1.008,1.0078,1.0078,28700000.0
2008-02-18 23:10:00,1.0078,1.0078,1.0077,1.0077,16800000.0
2008-02-18 23:15:00,1.0077,1.008,1.0077,1.0077,430000000.0
2008-02-18 23:20:00,1.0077,1.0077,1.007,1.0073,731599992.0
2008-02-18 23:25:00,1.0073,1.0075,1.0073,1.0075,48200000.0
2008-02-18 23:30:00,1.0075,1.0077,1.0071,1.0077,55600000.0
2008-02-18 23:35:00,1.0077,1.0077,1.0072,1.0072,102800000.0
2008-02-18 23:40:00,1.0072,1.0072,1.0069,1.0069,190500000.0
2008-02-18 23:45:00,1.0069,1.0073,1.0069,1.0073,190000000.0
2008-02-18 23:50:00,1.0073,1.00785,1.0073,1.0075,131600000.0
2008-02-18 23:55:00,1.0075,1.0075,1.00735,1.00735,172300000.0
2008-02-19 00:00:00,1.00735,1.00735,1.0073,1.0073,1242700000.0
2008-02-19 00:05:00,1.0073,1.0075,1.0073,1.0075,818300000.0
2008-02-19 00:10:00,1.0075,1.008,1.0075,1.008,555900000.0
2008-02-19 00:15:00,1.008,1.00805,1.0075,1.0076,213000000.0
2008-02-19 00:20:00,1.0076,1.0076,1.0076,1.0076,44000000.0
2008-02-19 00:25:00,1.0076,1.0076,1.0073,1.0075,74200000.0
2008-02-19 00:30:00,1.0075,1.00755,1.0073,1.0073,85600000.0
2008-02-19 00:35:00,1.0073,1.0075,1.00675,1.0075,198600000.0
2008-02-19 00:40:00,1.0075,1.0076,1.0072,1.0072,102800000.0
2008-02-19 00:45:00,1.0072,1.0076,1.0071,1.0076,126600000.0
2008-02-19 00:50:00,1.00755,1.00775,1.0073,1.0076,206700000.0
2008-02-19 00:55:00,1.0076,1.0077,1.0071,1.0073,96400000.0
2008-02-19 01:00:00,1.0073,1.0073,1.007,1.0071,386400000.0
2008-02-19 01:05:00,1.0071,1.00715,1.0065,1.00655,210600000.0
2008-02-19 01:10:00,1.00655,1.0072,1.00655,1.0072,259200000.0
2008-02-19 01:15:00,1.0072,1.0072,1.0069,1.00705,253800000.0
2008-02-19 01:20:00,1.00705,1.0073,1.00695,1.00725,103900000.0
2008-02-19 01:25:00,1.0073,1.00735,1.0069,1.0072,78900000.0
2008-02-19 01:30:00,1.0072,1.0072,1.0069,1.0069,70600000.0
2008-02-19 01:35:00,1.0069,1.00695,1.0069,1.00695,41000000.0
2008-02-19 01:40:00,1.00695,1.0074,1.0069,1.00735,103900000.0
2008-02-19 01:45:00,1.0073,1.0075,1.0073,1.0075,150600000.0
2008-02-19 01:50:00,1.0075,1.00855,1.0075,1.008,258100000.0
2008-02-19 01:55:00,1.008,1.0081,1.00755,1.00765,169300000.0
2008-02-19 02:00:00,1.00765,1.0082,1.0075,1.0082,357000000.0
2008-02-19 02:05:00,1.0082,1.0082,1.0081,1.0081,72100000.0
2008-02-19 02:10:00,1.0081,1.0082,1.0081,1.0081,51600000.0
2008-02-19 02:15:00,1.0081,1.00825,1.0081,1.0082,71600000.0
2008-02-19 02:20:00,1.0082,1.0082,1.0081,1.0081,14400000.0
2008-02-19 02:25:00,1.0081,1.0081,1.0073,1.00755,387200000.0
2008-02-19 02:30:00,1.00755,1.0078,1.0075,1.0078,131400000.0
2008-02-19 02:35:00,1.0078,1.0079,1.00735,1.0077,121500000.0
2008-02-19 02:40:00,1.0077,1.008,1.0077,1.0078,96600000.0
2008-02-19 02:45:00,1.00775,1.0078,1.00745,1.0077,89200000.0
2008-02-19 02:50:00,1.0076,1.00835,1.0076,1.0079,193900000.0
2008-02-19 02:55:00,1.0081,1.0082,1.00785,1.00785,95700000.0
2008-02-19 03:00:00,1.00785,1.0082,1.00785,1.008,64500000.0
2008-02-19 03:05:00,1.008,1.0081,1.00785,1.0081,27200000.0
2008-02-19 03:10:00,1.0081,1.00825,1.00805,1.0081,59100000.0
2008-02-19 03:15:00,1.0081,1.0083,1.0081,1.0082,83700000.0
2008-02-19 03:20:00,1.0082,1.0082,1.008,1.0081,46900000.0
2008-02-19 03:25:00,1.0081,1.0081,1.008,1.008,57700000.0
2008-02-19 03:30:00,1.008,1.008,1.0077,1.0079,54200000.0
2008-02-19 03:35:00,1.0079,1.0079,1.0075,1.00755,53000000.0
2008-02-19 03:40:00,1.00755,1.00755,1.0073,1.0073,40200000.0
2008-02-19 03:45:00,1.0073,1.0074,1.007,1.0071,63500000.0
2008-02-19 03:50:00,1.0071,1.00735,1.00705,1.00735,111400000.0
2008-02-19 03:55:00,1.00735,1.0074,1.0072,1.00725,91500000.0
2008-02-19 04:00:00,1.0075,1.00755,1.0072,1.0075,73200000.0
2008-02-19 04:05:00,1.0075,1.0075,1.0071,1.00725,124200000.0
2008-02-19 04:10:00,1.00725,1.00725,1.0067,1.00675,234900000.0
2008-02-19 04:15:00,1.00675,1.0069,1.00635,1.0067,110300000.0
2008-02-19 04:20:00,1.0067,1.0067,1.0061,1.0064,157600000.0
2008-02-19 04:25:00,1.0064,1.0066,1.0062,1.0066,135300000.0
2008-02-19 04:30:00,1.0066,1.0067,1.0066,1.0067,25000000.0
2008-02-19 04:35:00,1.0067,1.00695,1.0066,1.0066,45700000.0
2008-02-19 04:40:00,1.0066,1.00675,1.0066,1.00675,123800000.0
2008-02-19 04:45:00,1.00675,1.00685,1.0067,1.00675,48600000.0
2008-02-19 04:50:00,1.00675,1.0068,1.0067,1.0067,54000000.0
2008-02-19 04:55:00,1.0067,1.00675,1.0067,1.00675,30000000.0
2008-02-19 05:00:00,1.00675,1.0069,1.00675,1.0069,43800000.0
2008-02-19 05:05:00,1.0069,1.007,1.0069,1.00695,45800000.0
2008-02-19 05:10:00,1.00695,1.0071,1.0069,1.00705,69400000.0
2008-02-19 05:15:00,1.00705,1.0075,1.00695,1.00745,58400000.0
2008-02-19 05:20:00,1.00745,1.00745,1.0073,1.0074,56100000.0
2008-02-19 05:25:00,1.0074,1.0075,1.0074,1.0075,47400000.0
2008-02-19 05:30:00,1.0075,1.0078,1.0074,1.0078,58000000.0
2008-02-19 05:35:00,1.0078,1.0078,1.0072,1.0074,156100000.0
2008-02-19 05:40:00,1.0077,1.0077,1.00715,1.0075,92400000.0
2008-02-19 05:45:00,1.0075,1.00765,1.0075,1.00765,48400000.0
2008-02-19 05:50:00,1.0076,1.00765,1.00755,1.00755,34200000.0
2008-02-19 05:55:00,1.00755,1.0076,1.0075,1.0075,27600000.0
2008-02-19 06:00:00,1.0075,1.0075,1.0074,1.0074,67300000.0
2008-02-19 06:05:00,1.0074,1.0075,1.0072,1.0072,101400000.0
2008-02-19 06:10:00,1.0072,1.0072,1.0068,1.0069,61000000.0
2008-02-19 06:15:00,1.0069,1.007,1.0067,1.0067,60500000.0
2008-02-19 06:20:00,1.0067,1.00705,1.0067,1.007,68600000.0
2008-02-19 06:25:00,1.007,1.0071,1.007,1.0071,36600000.0
2008-02-19 06:30:00,1.0071,1.00715,1.007,1.0071,29800000.0
2008-02-19 06:35:00,1.0071,1.00715,1.0071,1.0071,34800000.0
2008-02-19 06:40:00,1.0071,1.00715,1.0071,1.0071,27000000.0
2008-02-19 06:45:00,1.0071,1.0071,1.0068,1.0068,40900000.0
2008-02-19 06:50:00,1.0068,1.00685,1.0068,1.0068,29400000.0
2008-02-19 06:55:00,1.0068,1.00705,1.00675,1.007,74800000.0
2008-02-19 07:00:00,1.00705,1.0073,1.00695,1.00695,43900000.0
2008-02-19 07:05:00,1.00695,1.00705,1.0069,1.007,139700000.0
2008-02-19 07:10:00,1.007,1.007,1.00695,1.00695,38800000.0
2008-02-19 07:15:00,1.00695,1.0071,1.00695,1.00705,80300000.0
2008-02-19 07:20:00,1.00705,1.0071,1.0069,1.0069,91000000.0
2008-02-19 07:25:00,1.00695,1.0071,1.00685,1.0069,238100000.0
2008-02-19 07:30:00,1.0069,1.0069,1.0067,1.0067,13000000.0
2008-02-19 07:35:00,1.0067,1.0068,1.00665,1.0068,23700000.0
2008-02-19 07:40:00,1.0068,1.00685,1.0068,1.00685,44600000.0
2008-02-19 07:45:00,1.00685,1.0071,1.0065,1.0069,292300000.0
2008-02-19 07:50:00,1.0069,1.0071,1.0068,1.007,237900000.0
2008-02-19 07:55:00,1.007,1.00715,1.0069,1.0069,76600000.0
2008-02-19 08:00:00,1.00685,1.00685,1.00635,1.00635,150300000.0
2008-02-19 08:05:00,1.0063,1.0064,1.00605,1.00635,244000000.0
2008-02-19 08:10:00,1.0063,1.00635,1.0062,1.00635,49000000.0
2008-02-19 08:15:00,1.0065,1.0069,1.0065,1.00685,85200000.0
2008-02-19 08:20:00,1.00685,1.007,1.00675,1.007,172200000.0
2008-02-19 08:25:00,1.007,1.007,1.0061,1.00655,1278900000.0
2008-02-19 08:30:00,1.00655,1.00655,1.0061,1.0061,1779100000.0
2008-02-19 08:35:00,1.0061,1.0062,1.00605,1.0061,1776100000.0
2008-02-19 08:40:00,1.0061,1.0061,1.0061,1.0061,314000000.0
2008-02-19 08:45:00,1.0061,1.0061,1.0056,1.0059,713400000.0
2008-02-19 08:50:00,1.0059,1.0059,1.0054,1.0054,3416400000.0
2008-02-19 08:55:00,1.0054,1.0055,1.00515,1.0054,1017300000.0
2008-02-19 09:00:00,1.0054,1.0062,1.0053,1.0061,734099879.0
2008-02-19 09:05:00,1.0061,1.0063,1.006,1.0061,830600000.0
2008-02-19 09:10:00,1.0061,1.00645,1.0056,1.0058,1824000000.0
2008-02-19 09:15:00,1.0058,1.0058,1.0054,1.0057,938400000.0
2008-02-19 09:20:00,1.0057,1.006,1.0055,1.006,553500000.0
2008-02-19 09:25:00,1.006,1.0063,1.0058,1.0058,616700000.0
2008-02-19 09:30:00,1.0058,1.0058,1.004,1.0043,994800000.0
2008-02-19 09:35:00,1.0043,1.005,1.0042,1.0042,786900000.0
2008-02-19 09:40:00,1.0042,1.0052,1.0041,1.005,1547600000.0
2008-02-19 09:45:00,1.005,1.005,1.0043,1.0043,1826800000.0
2008-02-19 09:50:00,1.0043,1.0051,1.00425,1.0051,2414100000.0
2008-02-19 09:55:00,1.0051,1.0053,1.005,1.00505,819600000.0
2008-02-19 10:00:00,1.00505,1.0056,1.0046,1.00505,841200000.0
2008-02-19 10:05:00,1.00505,1.0056,1.00495,1.00535,1068500000.0
2008-02-19 10:10:00,1.00535,1.0057,1.0052,1.00545,794700000.0
2008-02-19 10:15:00,1.00545,1.00575,1.0051,1.0051,1435700000.0
2008-02-19 10:20:00,1.0051,1.0052,1.0048,1.0048,958600000.0
2008-02-19 10:25:00,1.0048,1.0051,1.0045,1.0046,752000000.0
2008-02-19 10:30:00,1.0046,1.0051,1.0046,1.0047,1052400000.0
2008-02-19 10:35:00,1.005,1.005,1.0047,1.0047,1298800000.0
2008-02-19 10:40:00,1.0047,1.0054,1.0047,1.0054,1194950000.0
2008-02-19 10:45:00,1.0054,1.0054,1.0051,1.0052,579700000.0
2008-02-19 10:50:00,1.0052,1.0053,1.0048,1.005,3640100000.0
2008-02-19 10:55:00,1.005,1.0058,1.00465,1.0058,3341800000.0
2008-02-19 11:00:00,1.0058,1.007,1.0056,1.00685,625000000.0
2008-02-19 11:05:00,1.00685,1.007,1.0067,1.00685,918300000.0
2008-02-19 11:10:00,1.00685,1.00745,1.00685,1.0074,1234300000.0
2008-02-19 11:15:00,1.0074,1.0074,1.007,1.007,856300000.0
2008-02-19 11:20:00,1.007,1.007,1.0063,1.0067,1031700000.0
2008-02-19 11:25:00,1.0067,1.0068,1.0063,1.0067,598000000.0
2008-02-19 11:30:00,1.0067,1.0067,1.0063,1.0063,515900000.0
2008-02-19 11:35:00,1.0063,1.00675,1.00615,1.00665,1430600000.0
2008-02-19 11:40:00,1.00665,1.00675,1.0066,1.0067,497600000.0
2008-02-19 11:45:00,1.0067,1.0067,1.0066,1.0067,614100000.0
2008-02-19 11:50:00,1.0067,1.0067,1.0064,1.0064,983600000.0
2008-02-19 11:55:00,1.0064,1.0065,1.00615,1.0064,814400000.0
2008-02-19 12:00:00,1.0064,1.00675,1.0064,1.0067,741900000.0
2008-02-19 12:05:00,1.0067,1.00675,1.00545,1.00555,759500000.0
2008-02-19 12:10:00,1.00555,1.0065,1.00555,1.0061,750300000.0
2008-02-19 12:15:00,1.0061,1.00615,1.00475,1.0056,964800000.0
2008-02-19 12:20:00,1.0056,1.00565,1.00475,1.0049,757000000.0
2008-02-19 12:25:00,1.0049,1.00495,1.0046,1.00465,772900000.0
2008-02-19 12:30:00,1.00465,1.005,1.0043,1.00485,914500000.0
2008-02-19 12:35:00,1.00485,1.005,1.00485,1.005,577000000.0
2008-02-19 12:40:00,1.005,1.0052,1.005,1.0052,481200000.0
2008-02-19 12:45:00,1.0052,1.0054,1.0049,1.0049,968100000.0
2008-02-19 12:50:00,1.0049,1.00515,1.00465,1.00465,796400000.0
2008-02-19 12:55:00,1.00465,1.00505,1.00435,1.00495,765100000.0
2008-02-19 13:00:00,1.00495,1.00525,1.0046,1.00485,767400000.0
2008-02-19 13:05:00,1.00485,1.00505,1.00475,1.0049,810800000.0
2008-02-19 13:10:00,1.0049,1.0058,1.00445,1.0058,775100000.0
2008-02-19 13:15:00,1.0058,1.006,1.0053,1.0057,839100000.0
2008-02-19 13:20:00,1.0057,1.006,1.0056,1.006,863600000.0
2008-02-19 13:25:00,1.006,1.006,1.00535,1.0054,1048500000.0
2008-02-19 13:30:00,1.0054,1.0055,1.00465,1.0052,928800000.0
2008-02-19 13:35:00,1.0052,1.0052,1.0048,1.0049,1202000000.0
2008-02-19 13:40:00,1.0049,1.0049,1.0035,1.00395,1147500000.0
2008-02-19 13:45:00,1.00395,1.0042,1.0036,1.00385,1332900000.0
2008-02-19 13:50:00,1.00385,1.0043,1.00385,1.00405,1423600000.0
2008-02-19 13:55:00,1.00405,1.0042,1.00355,1.00385,1072400000.0
2008-02-19 14:00:00,1.00385,1.0045,1.0018,1.0037,833000000.0
2008-02-19 14:05:00,1.0037,1.0052,1.0036,1.00495,1187200000.0
2008-02-19 14:10:00,1.00495,1.00505,1.00375,1.0041,1414500000.0
2008-02-19 14:15:00,1.0041,1.0045,1.004,1.0042,1031800000.0
2008-02-19 14:20:00,1.0042,1.0044,1.004,1.00405,2376500008.0
2008-02-19 14:25:00,1.00405,1.0041,1.0028,1.0032,2717100000.0
2008-02-19 14:30:00,1.0032,1.0036,1.003,1.00355,881800000.0
2008-02-19 14:35:00,1.00355,1.004,1.003,1.00305,997500000.0
2008-02-19 14:40:00,1.00305,1.0034,1.00305,1.0034,1261500000.0
2008-02-19 14:45:00,1.0034,1.0038,1.0034,1.00375,1339800000.0
2008-02-19 14:50:00,1.00375,1.004,1.0033,1.00345,880400000.0
2008-02-19 14:55:00,1.00345,1.0048,1.00325,1.0048,783800000.0
2008-02-19 15:00:00,1.0048,1.006,1.0046,1.0052,686100000.0
2008-02-19 15:05:00,1.0052,1.0066,1.0049,1.0064,669594352.0
2008-02-19 15:10:00,1.0064,1.0066,1.0057,1.0063,1074400000.0
2008-02-19 15:15:00,1.0063,1.0066,1.006,1.006,607700000.0
2008-02-19 15:20:00,1.006,1.0063,1.0051,1.0053,682800000.0
2008-02-19 15:25:00,1.0053,1.0053,1.0047,1.0048,638700000.0
2008-02-19 15:30:00,1.0048,1.0062,1.0048,1.006,783300000.0
2008-02-19 15:35:00,1.006,1.0069,1.006,1.00665,1158500000.0
2008-02-19 15:40:00,1.00665,1.0082,1.00665,1.0082,1247600000.0
2008-02-19 15:45:00,1.0082,1.0098,1.0082,1.009,1095900000.0
2008-02-19 15:50:00,1.009,1.0098,1.00865,1.00955,1257000000.0
2008-02-19 15:55:00,1.00955,1.01045,1.00925,1.0102,3012400000.0
2008-02-19 16:00:00,1.0102,1.0107,1.0101,1.01045,922300000.0
2008-02-19 16:05:00,1.01045,1.011,1.01025,1.0108,982383551.0
2008-02-19 16:10:00,1.0108,1.01155,1.0105,1.0111,1373950002.0
2008-02-19 16:15:00,1.0111,1.01145,1.01035,1.01135,1021260000.0
2008-02-19 16:20:00,1.01135,1.0118,1.01105,1.01105,1413500000.0
2008-02-19 16:25:00,1.01105,1.01155,1.01065,1.01145,774000000.0
2008-02-19 16:30:00,1.01145,1.01185,1.01035,1.0105,1048700000.0
2008-02-19 16:35:00,1.0105,1.0106,1.01035,1.01045,1812200000.0
2008-02-19 16:40:00,1.01045,1.0112,1.01035,1.011,1460400000.0
2008-02-19 16:45:00,1.011,1.011,1.01035,1.01035,1057300000.0
2008-02-19 16:50:00,1.01035,1.0106,1.0102,1.0102,916500000.0
2008-02-19 16:55:00,1.0102,1.01045,1.0101,1.0103,1473000000.0
2008-02-19 17:00:00,1.0103,1.0108,1.0102,1.01065,1006400000.0
2008-02-19 17:05:00,1.01065,1.011,1.0106,1.01075,820300000.0
2008-02-19 17:10:00,1.01075,1.0109,1.0105,1.01075,2958700000.0
2008-02-19 17:15:00,1.01075,1.011,1.0105,1.0106,893800000.0
2008-02-19 17:20:00,1.0106,1.011,1.0105,1.01085,2369800000.0
2008-02-19 17:25:00,1.01085,1.01095,1.0106,1.01085,3484400000.0
2008-02-19 17:30:00,1.01085,1.0113,1.01085,1.01125,2417400000.0
2008-02-19 17:35:00,1.01125,1.0116,1.01105,1.01155,970200000.0
2008-02-19 17:40:00,1.01155,1.01155,1.011,1.0113,944300000.0
2008-02-19 17:45:00,1.0113,1.01145,1.01075,1.0112,1447400000.0
2008-02-19 17:50:00,1.0112,1.01165,1.011,1.0114,767200000.0
2008-02-19 17:55:00,1.0114,1.0123,1.0112,1.01205,1157000000.0
2008-02-19 18:00:00,1.01205,1.01215,1.0114,1.0119,1408900000.0
2008-02-19 18:05:00,1.0119,1.01425,1.0119,1.0138,912557056.0
2008-02-19 18:10:00,1.0138,1.01405,1.0135,1.01355,975400000.0
2008-02-19 18:15:00,1.01355,1.01465,1.0135,1.0144,1188600000.0
2008-02-19 18:20:00,1.0144,1.01535,1.0144,1.0147,1307200000.0
2008-02-19 18:25:00,1.0147,1.0152,1.0143,1.0151,1388680111.0
2008-02-19 18:30:00,1.0151,1.0157,1.01495,1.01495,725600000.0
2008-02-19 18:35:00,1.01495,1.0154,1.0148,1.01515,716600000.0
2008-02-19 18:40:00,1.0151,1.0155,1.01505,1.01535,1552900000.0
2008-02-19 18:45:00,1.01535,1.01555,1.015,1.0151,1289500000.0
2008-02-19 18:50:00,1.0151,1.0156,1.015,1.01545,1169000000.0
2008-02-19 18:55:00,1.01545,1.01625,1.0154,1.0159,659100000.0
2008-02-19 19:00:00,1.0159,1.01605,1.0152,1.0153,576700000.0
2008-02-19 19:05:00,1.0153,1.01545,1.0148,1.01495,2700600000.0
2008-02-19 19:10:00,1.01495,1.01505,1.01465,1.0149,930400000.0
2008-02-19 19:15:00,1.0149,1.015,1.01435,1.0147,586400000.0
2008-02-19 19:20:00,1.0147,1.0147,1.01405,1.0141,648900000.0
2008-02-19 19:25:00,1.0141,1.01445,1.014,1.0141,913900000.0
2008-02-19 19:30:00,1.0141,1.01465,1.0141,1.01425,1533700000.0
2008-02-19 19:35:00,1.01425,1.0147,1.01415,1.01465,1777500000.0
2008-02-19 19:40:00,1.01465,1.0148,1.0145,1.0145,711400000.0
2008-02-19 19:45:00,1.0145,1.0146,1.01425,1.0143,537100000.0
2008-02-19 19:50:00,1.0143,1.0145,1.01415,1.0143,1005200000.0
2008-02-19 19:55:00,1.0143,1.0144,1.0142,1.0144,469150000.0
2008-02-19 20:00:00,1.0144,1.0152,1.0142,1.0147,494300000.0
2008-02-19 20:05:00,1.0147,1.0149,1.0146,1.0146,438000000.0
2008-02-19 20:10:00,1.0146,1.0147,1.0142,1.0145,601200000.0
2008-02-19 20:15:00,1.0145,1.0146,1.01395,1.01405,628700000.0
2008-02-19 20:20:00,1.01405,1.0141,1.0136,1.01365,606700000.0
2008-02-19 20:25:00,1.01365,1.0139,1.01365,1.0138,399200000.0
2008-02-19 20:30:00,1.0138,1.0139,1.0138,1.0139,412300000.0
2008-02-19 20:35:00,1.0139,1.0142,1.0138,1.0142,727300000.0
2008-02-19 20:40:00,1.0142,1.0144,1.0141,1.0143,657100000.0
2008-02-19 20:45:00,1.0143,1.0147,1.0143,1.0144,462600000.0
2008-02-19 20:50:00,1.0144,1.0146,1.0143,1.0144,372500000.0
2008-02-19 20:55:00,1.0144,1.0147,1.0143,1.0143,951500000.0
2008-02-19 21:00:00,1.0143,1.01445,1.0143,1.01445,2723800000.0
2008-02-19 21:05:00,1.01445,1.0148,1.0143,1.0147,1873600000.0
2008-02-19 21:10:00,1.0147,1.0147,1.0144,1.0147,700700000.0
2008-02-19 21:15:00,1.0147,1.0147,1.01445,1.0146,932300000.0
2008-02-19 21:20:00,1.0146,1.0148,1.01445,1.0145,433200000.0
2008-02-19 21:25:00,1.0145,1.0147,1.0143,1.0145,634100000.0
2008-02-19 21:30:00,1.0145,1.015,1.0145,1.0147,796200000.0
2008-02-19 21:35:00,1.01465,1.0148,1.0146,1.0147,1479000000.0
2008-02-19 21:40:00,1.0147,1.01495,1.0147,1.0149,1441200000.0
2008-02-19 21:45:00,1.0149,1.01545,1.0148,1.01545,1994300000.0
2008-02-19 21:50:00,1.01545,1.016,1.0154,1.0157,1248000000.0
2008-02-19 21:55:00,1.0157,1.01715,1.0157,1.01685,1556100000.0
2008-02-19 22:00:00,1.0168,1.01685,1.01605,1.01675,854300000.0
2008-02-19 22:05:00,1.01685,1.017,1.0167,1.0168,337700000.0
2008-02-19 22:10:00,1.0168,1.017,1.0165,1.0165,621300000.0
2008-02-19 22:15:00,1.0165,1.017,1.01645,1.01685,629400000.0
2008-02-19 22:20:00,1.01685,1.01725,1.01675,1.01685,623500000.0
2008-02-19 22:25:00,1.01685,1.0171,1.01675,1.01695,735100000.0
2008-02-19 22:30:00,1.01695,1.01695,1.01645,1.0168,605300000.0
2008-02-19 22:35:00,1.0168,1.0168,1.01655,1.01665,863000000.0
2008-02-19 22:40:00,1.01665,1.01675,1.01645,1.0166,1130800000.0
2008-02-19 22:45:00,1.0166,1.01685,1.0166,1.01675,1720400000.0
2008-02-19 22:50:00,1.01675,1.0169,1.01665,1.0167,882900000.0
2008-02-19 22:55:00,1.0167,1.0173,1.0167,1.017,575400000.0
2008-02-19 23:00:00,1.017,1.0172,1.017,1.0171,522800000.0
2008-02-19 23:05:00,1.0171,1.0171,1.01685,1.01705,1600400000.0
2008-02-19 23:10:00,1.01705,1.0173,1.0169,1.0173,335100000.0
2008-02-19 23:15:00,1.0173,1.0173,1.01705,1.01715,345600000.0
2008-02-19 23:20:00,1.01715,1.0176,1.01705,1.01755,342100000.0
2008-02-19 23:25:00,1.01755,1.01755,1.01735,1.0174,341100000.0
2008-02-19 23:30:00,1.0174,1.0176,1.01695,1.01695,1199900000.0
2008-02-19 23:35:00,1.01695,1.01745,1.01695,1.0171,3571500000.0
2008-02-19 23:40:00,1.0171,1.0176,1.0171,1.0172,3832800000.0
2008-02-19 23:45:00,1.0172,1.0172,1.01715,1.01715,3339000000.0
2008-02-19 23:50:00,1.01715,1.0173,1.017,1.017,5165400000.0
2008-02-19 23:55:00,1.017,1.0173,1.0169,1.017,6028300000.0
2008-02-20 00:00:00,1.017,1.0171,1.0167,1.0169,2778100000.0
2008-02-20 00:05:00,1.0173,1.0173,1.0169,1.017,2314200000.0
2008-02-20 00:10:00,1.017,1.0172,1.017,1.0172,1883200000.0
2008-02-20 00:15:00,1.0172,1.0172,1.0171,1.0171,1296300000.0
2008-02-20 00:20:00,1.0171,1.0171,1.017,1.017,932200000.0
2008-02-20 00:25:00,1.017,1.017,1.0169,1.017,1095900000.0
2008-02-20 00:30:00,1.017,1.017,1.017,1.017,1111200000.0
2008-02-20 00:35:00,1.017,1.017,1.017,1.017,133100000.0
2008-02-20 00:40:00,1.017,1.0171,1.017,1.01705,1473500000.0
2008-02-20 00:45:00,1.01705,1.0171,1.01705,1.01705,1089300000.0
2008-02-20 00:50:00,1.01705,1.0173,1.017,1.01715,466000000.0
2008-02-20 00:55:00,1.01715,1.01735,1.0171,1.0172,392500000.0
2008-02-20 01:00:00,1.0172,1.0175,1.01715,1.0173,568500000.0
2008-02-20 01:05:00,1.0173,1.0174,1.0173,1.01735,521700000.0
2008-02-20 01:10:00,1.01735,1.01735,1.0173,1.0173,653800000.0
2008-02-20 01:15:00,1.0173,1.0174,1.0172,1.0172,418800000.0
2008-02-20 01:20:00,1.0172,1.01725,1.0171,1.0172,487900000.0
2008-02-20 01:25:00,1.0172,1.0172,1.01575,1.01575,711200000.0
2008-02-20 01:30:00,1.01575,1.01645,1.01535,1.0161,450300000.0
2008-02-20 01:35:00,1.0161,1.0164,1.0155,1.0156,500100000.0
2008-02-20 01:40:00,1.0156,1.0157,1.0154,1.0156,550300000.0
2008-02-20 01:45:00,1.0156,1.01575,1.0155,1.01575,209200000.0
2008-02-20 01:50:00,1.01575,1.01575,1.0154,1.0154,471800000.0
2008-02-20 01:55:00,1.0154,1.0155,1.0154,1.0155,555600000.0
2008-02-20 02:00:00,1.0155,1.01585,1.0154,1.0155,537300000.0
2008-02-20 02:05:00,1.0155,1.01555,1.0155,1.01555,590900000.0
2008-02-20 02:10:00,1.01555,1.01585,1.0155,1.01585,689800000.0
2008-02-20 02:15:00,1.01585,1.0169,1.01585,1.0167,418200000.0
2008-02-20 02:20:00,1.0167,1.0167,1.016,1.0161,596600000.0
2008-02-20 02:25:00,1.0161,1.0161,1.016,1.016,716600000.0
2008-02-20 02:30:00,1.016,1.01625,1.016,1.016,704000000.0
2008-02-20 02:35:00,1.016,1.01615,1.016,1.016,524500000.0
2008-02-20 02:40:00,1.016,1.0162,1.016,1.0162,532600000.0
2008-02-20 02:45:00,1.0162,1.0162,1.016,1.0162,707100000.0
2008-02-20 02:50:00,1.0162,1.0164,1.01565,1.01565,612200000.0
2008-02-20 02:55:00,1.0156,1.0157,1.0152,1.01555,582100000.0
2008-02-20 03:00:00,1.01555,1.01555,1.01525,1.01525,592800000.0
2008-02-20 03:05:00,1.01525,1.0153,1.0152,1.0153,1613100000.0
2008-02-20 03:10:00,1.0153,1.0155,1.0153,1.0154,561500000.0
2008-02-20 03:15:00,1.0154,1.01545,1.0154,1.01545,533200000.0
2008-02-20 03:20:00,1.01545,1.01545,1.01515,1.0152,1587100000.0
2008-02-20 03:25:00,1.0152,1.0153,1.0151,1.0152,600700000.0
2008-02-20 03:30:00,1.0152,1.01585,1.0152,1.0153,508400000.0
2008-02-20 03:35:00,1.0153,1.01555,1.0153,1.0153,520200000.0
2008-02-20 03:40:00,1.0153,1.01535,1.01525,1.01535,553400000.0
2008-02-20 03:45:00,1.01535,1.01535,1.0152,1.0152,619000000.0
2008-02-20 03:50:00,1.0152,1.0153,1.0152,1.0153,630000000.0
2008-02-20 03:55:00,1.0153,1.0153,1.0152,1.0152,401800000.0
2008-02-20 04:00:00,1.0152,1.01535,1.0152,1.0153,328300000.0
2008-02-20 04:05:00,1.0153,1.0153,1.0152,1.01525,979000000.0
2008-02-20 04:10:00,1.01525,1.0153,1.0152,1.0153,358900000.0
2008-02-20 04:15:00,1.0153,1.0153,1.0152,1.0153,314800000.0
2008-02-20 04:20:00,1.0153,1.0154,1.0153,1.0154,314300000.0
2008-02-20 04:25:00,1.0154,1.01605,1.0154,1.0157,508600000.0
2008-02-20 04:30:00,1.0157,1.016,1.0156,1.016,500800000.0
2008-02-20 04:35:00,1.016,1.016,1.01575,1.0158,451800000.0
2008-02-20 04:40:00,1.0158,1.0158,1.0151,1.01525,1936600000.0
2008-02-20 04:45:00,1.01525,1.0154,1.0146,1.01495,946200000.0
2008-02-20 04:50:00,1.01495,1.01505,1.01485,1.01495,1021600000.0
2008-02-20 04:55:00,1.01495,1.015,1.0149,1.015,4064600000.0
2008-02-20 05:00:00,1.015,1.0154,1.015,1.0151,506600000.0
2008-02-20 05:05:00,1.0151,1.01535,1.0151,1.0153,587600000.0
2008-02-20 05:10:00,1.0153,1.01535,1.0153,1.01535,529200000.0
2008-02-20 05:15:00,1.01535,1.0159,1.0153,1.0158,618900000.0
2008-02-20 05:20:00,1.0158,1.0158,1.01515,1.01515,496800000.0
2008-02-20 05:25:00,1.01515,1.01555,1.015,1.0151,625700000.0
2008-02-20 05:30:00,1.0151,1.01535,1.01505,1.0151,552000000.0
2008-02-20 05:35:00,1.0151,1.01525,1.015,1.0151,459000000.0
2008-02-20 05:40:00,1.0151,1.0152,1.015,1.01505,703700000.0
2008-02-20 05:45:00,1.01505,1.0151,1.01505,1.01505,524000000.0
2008-02-20 05:50:00,1.01505,1.0152,1.015,1.0152,395700000.0
2008-02-20 05:55:00,1.0152,1.0152,1.01505,1.0151,1215600000.0
2008-02-20 06:00:00,1.0151,1.01565,1.015,1.01545,909500000.0
2008-02-20 06:05:00,1.01545,1.0162,1.0151,1.0156,1823600000.0
2008-02-20 06:10:00,1.0156,1.0159,1.015,1.015,2340100000.0
2008-02-20 06:15:00,1.015,1.015,1.01485,1.015,1313000000.0
2008-02-20 06:20:00,1.015,1.015,1.015,1.015,314600000.0
2008-02-20 06:25:00,1.015,1.015,1.0149,1.0149,1237000000.0
2008-02-20 06:30:00,1.0149,1.015,1.0149,1.015,386100000.0
2008-02-20 06:35:00,1.015,1.01515,1.015,1.0151,423400000.0
2008-02-20 06:40:00,1.0151,1.0151,1.01335,1.0143,1728550000.0
2008-02-20 06:45:00,1.0143,1.0153,1.0143,1.015,2313300000.0
2008-02-20 06:50:00,1.015,1.0152,1.0146,1.0152,3533250000.0
2008-02-20 06:55:00,1.0152,1.0156,1.0151,1.0151,4864700000.0
2008-02-20 07:00:00,1.0151,1.0154,1.01505,1.01525,6753800000.0
2008-02-20 07:05:00,1.01525,1.01565,1.01515,1.01515,1929900000.0
2008-02-20 07:10:00,1.01515,1.01515,1.01485,1.015,4950999998.0
2008-02-20 07:15:00,1.015,1.01535,1.015,1.015,4446400000.0
2008-02-20 07:20:00,1.015,1.0155,1.015,1.0155,6479599998.0
2008-02-20 07:25:00,1.0155,1.0155,1.01545,1.01545,336000000.0
2008-02-20 07:30:00,1.01545,1.0156,1.01535,1.0156,1040100000.0
2008-02-20 07:35:00,1.0156,1.0157,1.0155,1.0156,282000000.0
2008-02-20 07:40:00,1.0156,1.0156,1.015,1.0151,286900000.0
2008-02-20 07:45:00,1.0151,1.0151,1.0151,1.0151,265600000.0
2008-02-20 07:50:00,1.0151,1.0152,1.0151,1.0152,270000000.0
2008-02-20 07:55:00,1.0152,1.0152,1.01515,1.0152,2369800000.0
2008-02-20 08:00:00,1.0152,1.0153,1.0152,1.0153,3120500000.0
2008-02-20 08:05:00,1.0153,1.0153,1.0152,1.0153,260000000.0
2008-02-20 08:10:00,1.0153,1.01535,1.0152,1.0153,264800000.0
2008-02-20 08:15:00,1.0153,1.0155,1.0151,1.0152,552000000.0
2008-02-20 08:20:00,1.0152,1.0153,1.0151,1.0152,293700000.0
2008-02-20 08:25:00,1.0152,1.01525,1.0151,1.0151,462400000.0
2008-02-20 08:30:00,1.0151,1.0152,1.01485,1.01505,653800000.0
2008-02-20 08:35:00,1.01505,1.0152,1.01505,1.0152,558000000.0
2008-02-20 08:40:00,1.0152,1.0167,1.0152,1.0163,652100000.0
2008-02-20 08:45:00,1.0163,1.0167,1.0157,1.0157,970300000.0
2008-02-20 08:50:00,1.0157,1.01605,1.0156,1.0158,596600000.0
2008-02-20 08:55:00,1.0158,1.0158,1.0155,1.01555,479800000.0
2008-02-20 09:00:00,1.01555,1.01565,1.0148,1.0151,494700000.0
2008-02-20 09:05:00,1.0151,1.01515,1.01425,1.0147,429200000.0
2008-02-20 09:10:00,1.0147,1.01475,1.01385,1.0141,446700000.0
2008-02-20 09:15:00,1.0141,1.0148,1.0141,1.0148,925900000.0
2008-02-20 09:20:00,1.0148,1.01485,1.01475,1.0148,1022500000.0
2008-02-20 09:25:00,1.0148,1.0153,1.0144,1.01445,536500000.0
2008-02-20 09:30:00,1.01445,1.0146,1.0139,1.01395,919600000.0
2008-02-20 09:35:00,1.01395,1.01435,1.0139,1.0139,720300000.0
2008-02-20 09:40:00,1.0139,1.0146,1.01385,1.0143,634000000.0
2008-02-20 09:45:00,1.0143,1.0149,1.0141,1.01485,550300000.0
2008-02-20 09:50:00,1.01485,1.01555,1.0147,1.0153,446200000.0
2008-02-20 09:55:00,1.0153,1.0154,1.015,1.0152,490100000.0
2008-02-20 10:00:00,1.0152,1.0152,1.0147,1.0149,468300000.0
2008-02-20 10:05:00,1.0149,1.0154,1.0149,1.015,517400000.0
2008-02-20 10:10:00,1.015,1.01535,1.01445,1.0152,780000000.0
2008-02-20 10:15:00,1.0152,1.0153,1.01405,1.01435,738700000.0
2008-02-20 10:20:00,1.0144,1.01525,1.0141,1.0144,526100000.0
2008-02-20 10:25:00,1.0144,1.0144,1.0131,1.0135,493400000.0
2008-02-20 10:30:00,1.0135,1.01435,1.0134,1.0142,1197238496.0
2008-02-20 10:35:00,1.0142,1.01475,1.01375,1.01375,490500000.0
2008-02-20 10:40:00,1.01375,1.01415,1.0133,1.0135,527200000.0
2008-02-20 10:45:00,1.0135,1.0138,1.0128,1.01355,373050000.0
2008-02-20 10:50:00,1.01355,1.0136,1.01295,1.01335,774100000.0
2008-02-20 10:55:00,1.01335,1.0144,1.01335,1.0142,692400000.0
2008-02-20 11:00:00,1.0142,1.0149,1.01405,1.01445,939300000.0
2008-02-20 11:05:00,1.01445,1.01465,1.0135,1.0136,739699999.0
2008-02-20 11:10:00,1.0136,1.01375,1.0135,1.01355,776600000.0
2008-02-20 11:15:00,1.01355,1.01355,1.01275,1.01315,1124500000.0
2008-02-20 11:20:00,1.01315,1.0133,1.0126,1.0128,1588800000.0
2008-02-20 11:25:00,1.0128,1.0132,1.0128,1.01315,542600000.0
2008-02-20 11:30:00,1.01315,1.0138,1.01315,1.0136,532900000.0
2008-02-20 11:35:00,1.0136,1.01425,1.01355,1.01405,423500000.0
2008-02-20 11:40:00,1.01405,1.0142,1.0138,1.01395,552900000.0
2008-02-20 11:45:00,1.01395,1.01395,1.01295,1.01315,530100000.0
2008-02-20 11:50:00,1.01315,1.01345,1.0123,1.013,1605200000.0
2008-02-20 11:55:00,1.013,1.01335,1.01255,1.013,1842100000.0
2008-02-20 12:00:00,1.013,1.01315,1.0125,1.0125,562900000.0
2008-02-20 12:05:00,1.0125,1.0128,1.0125,1.0126,521600000.0
2008-02-20 12:10:00,1.0126,1.0126,1.01135,1.012,727800000.0
2008-02-20 12:15:00,1.012,1.01225,1.0119,1.012,799300000.0
2008-02-20 12:20:00,1.012,1.01225,1.01145,1.01145,702500000.0
2008-02-20 12:25:00,1.01145,1.0122,1.01135,1.01205,1101400000.0
2008-02-20 12:30:00,1.01205,1.0121,1.0112,1.0113,413600000.0
2008-02-20 12:35:00,1.0113,1.0117,1.01115,1.0114,703200000.0
2008-02-20 12:40:00,1.0114,1.01185,1.01135,1.0115,778800000.0
2008-02-20 12:45:00,1.0115,1.01165,1.0115,1.0115,433500000.0
2008-02-20 12:50:00,1.0115,1.0118,1.0115,1.0118,604100000.0
2008-02-20 12:55:00,1.0118,1.0118,1.0106,1.0108,1415600000.0
2008-02-20 13:00:00,1.0108,1.0111,1.0108,1.01105,1584400000.0
2008-02-20 13:05:00,1.01105,1.01155,1.0106,1.0107,830700000.0
2008-02-20 13:10:00,1.0107,1.01185,1.0107,1.0115,635300000.0
2008-02-20 13:15:00,1.0115,1.01205,1.0113,1.0113,564400000.0
2008-02-20 13:20:00,1.0113,1.01155,1.0111,1.01145,571500000.0
2008-02-20 13:25:00,1.01145,1.0129,1.01145,1.0127,529400000.0
2008-02-20 13:30:00,1.0127,1.0133,1.0126,1.0133,478700000.0
2008-02-20 13:35:00,1.0133,1.014,1.0133,1.0139,532700000.0
2008-02-20 13:40:00,1.0139,1.015,1.0136,1.0146,582300000.0
2008-02-20 13:45:00,1.0146,1.0152,1.0146,1.015,391800000.0
2008-02-20 13:50:00,1.015,1.0157,1.015,1.0152,448700000.0
2008-02-20 13:55:00,1.0152,1.01525,1.0143,1.01445,446500000.0
2008-02-20 14:00:00,1.01445,1.01505,1.01435,1.0149,792300000.0
2008-02-20 14:05:00,1.0149,1.0166,1.0149,1.0162,1822900000.0
2008-02-20 14:10:00,1.0162,1.01745,1.01605,1.01655,1286400000.0
2008-02-20 14:15:00,1.01655,1.0174,1.01655,1.0172,688799999.0
2008-02-20 14:20:00,1.0172,1.0184,1.0171,1.0176,731100000.0
2008-02-20 14:25:00,1.01755,1.0183,1.0172,1.0172,1585500002.0
2008-02-20 14:30:00,1.0172,1.01765,1.0172,1.01735,919700000.0
2008-02-20 14:35:00,1.01735,1.01735,1.0169,1.017,929900000.0
2008-02-20 14:40:00,1.017,1.0172,1.01685,1.01715,882200000.0
2008-02-20 14:45:00,1.01715,1.01725,1.0166,1.0168,1394000000.0
2008-02-20 14:50:00,1.0168,1.0173,1.0168,1.0172,2800400000.0
2008-02-20 14:55:00,1.0172,1.0174,1.01675,1.01715,1923200000.0
2008-02-20 15:00:00,1.01715,1.01715,1.0165,1.0166,950700000.0
2008-02-20 15:05:00,1.0166,1.0168,1.0161,1.0161,473389920.0
2008-02-20 15:10:00,1.0161,1.0165,1.0161,1.0165,838300000.0
2008-02-20 15:15:00,1.0165,1.0169,1.0163,1.0168,830200000.0
2008-02-20 15:20:00,1.0168,1.0177,1.0168,1.01765,1113500000.0
2008-02-20 15:25:00,1.01765,1.01795,1.01635,1.01775,1082600000.0
2008-02-20 15:30:00,1.01785,1.01935,1.0168,1.0191,847770000.0
2008-02-20 15:35:00,1.0191,1.01925,1.01805,1.0183,656087628.0
2008-02-20 15:40:00,1.0183,1.0194,1.017,1.0176,524600000.0
2008-02-20 15:45:00,1.0176,1.01865,1.0173,1.0185,586600000.0
2008-02-20 15:50:00,1.0185,1.0191,1.0185,1.0191,547100000.0
2008-02-20 15:55:00,1.0191,1.01945,1.01785,1.0181,601300000.0
2008-02-20 16:00:00,1.0181,1.0182,1.017,1.0173,584600000.0
2008-02-20 16:05:00,1.0172,1.01765,1.0168,1.0176,681700000.0
2008-02-20 16:10:00,1.0176,1.0176,1.0171,1.01735,561900000.0
2008-02-20 16:15:00,1.01735,1.01745,1.017,1.01715,536500000.0
2008-02-20 16:20:00,1.01715,1.0172,1.0167,1.01685,599300000.0
2008-02-20 16:25:00,1.01685,1.01795,1.01685,1.0175,662400000.0
2008-02-20 16:30:00,1.0175,1.0176,1.0166,1.0169,635000000.0
2008-02-20 16:35:00,1.0169,1.0172,1.01665,1.0171,876000000.0
2008-02-20 16:40:00,1.0171,1.0171,1.01665,1.017,646400000.0
2008-02-20 16:45:00,1.017,1.0175,1.017,1.0174,606300000.0
2008-02-20 16:50:00,1.0174,1.0175,1.0171,1.0171,714600000.0
2008-02-20 16:55:00,1.0171,1.01785,1.01695,1.0177,574200000.0
2008-02-20 17:00:00,1.0177,1.0177,1.0173,1.0173,1129000000.0
2008-02-20 17:05:00,1.0173,1.01775,1.0173,1.0176,714500000.0
2008-02-20 17:10:00,1.0176,1.0176,1.0172,1.0176,1930600000.0
2008-02-20 17:15:00,1.0176,1.01765,1.01735,1.01745,3132300000.0
2008-02-20 17:20:00,1.01745,1.01765,1.01725,1.01735,3462200000.0
2008-02-20 17:25:00,1.01735,1.01755,1.0172,1.01745,630800000.0
2008-02-20 17:30:00,1.01745,1.0179,1.0173,1.0177,641500000.0
2008-02-20 17:35:00,1.0177,1.01775,1.0174,1.01755,890900000.0
2008-02-20 17:40:00,1.01755,1.0179,1.01755,1.0177,703000000.0
2008-02-20 17:45:00,1.0177,1.01865,1.01755,1.0183,1666500000.0
2008-02-20 17:50:00,1.0183,1.0183,1.01785,1.0181,622800000.0
2008-02-20 17:55:00,1.0181,1.0188,1.0181,1.0188,702300000.0
2008-02-20 18:00:00,1.0188,1.0188,1.0183,1.0186,746600000.0
2008-02-20 18:05:00,1.0186,1.01865,1.0185,1.0186,555500000.0
2008-02-20 18:10:00,1.0186,1.0194,1.0185,1.0193,1165100000.0
2008-02-20 18:15:00,1.0193,1.0197,1.0191,1.0193,861400000.0
2008-02-20 18:20:00,1.0193,1.0195,1.0192,1.0195,1168400000.0
2008-02-20 18:25:00,1.0195,1.01955,1.01845,1.0188,701300000.0
2008-02-20 18:30:00,1.0188,1.0192,1.0188,1.0189,883000000.0
2008-02-20 18:35:00,1.0189,1.0189,1.0185,1.0188,889500000.0
2008-02-20 18:40:00,1.0188,1.01905,1.01865,1.019,2228700000.0
2008-02-20 18:45:00,1.019,1.019,1.0188,1.0189,727800000.0
2008-02-20 18:50:00,1.0189,1.0189,1.0183,1.0185,1161700000.0
2008-02-20 18:55:00,1.0185,1.0191,1.0185,1.0188,682600000.0
2008-02-20 19:00:00,1.0188,1.01925,1.0182,1.0182,878000000.0
2008-02-20 19:05:00,1.0182,1.0184,1.01755,1.0179,903900000.0
2008-02-20 19:10:00,1.0179,1.0179,1.0174,1.0176,756700000.0
2008-02-20 19:15:00,1.0176,1.0176,1.017,1.0172,1104900000.0
2008-02-20 19:20:00,1.0172,1.0173,1.01585,1.01625,906650000.0
2008-02-20 19:25:00,1.01625,1.0175,1.0158,1.0173,730100000.0
2008-02-20 19:30:00,1.0173,1.0175,1.0166,1.0169,723100000.0
2008-02-20 19:35:00,1.0169,1.017,1.0167,1.0168,1542500000.0
2008-02-20 19:40:00,1.0168,1.0181,1.0168,1.0178,835700000.0
2008-02-20 19:45:00,1.0178,1.018,1.017,1.0171,958600000.0
2008-02-20 19:50:00,1.0171,1.01715,1.0165,1.0168,1257600000.0
2008-02-20 19:55:00,1.0168,1.0169,1.0165,1.0168,753900000.0
2008-02-20 20:00:00,1.0168,1.0168,1.0165,1.0165,773600000.0
2008-02-20 20:05:00,1.0165,1.0166,1.0162,1.01635,787500000.0
2008-02-20 20:10:00,1.01635,1.01655,1.0161,1.0163,1113300000.0
2008-02-20 20:15:00,1.0163,1.0167,1.0163,1.01665,1151400000.0
2008-02-20 20:20:00,1.0167,1.01755,1.0166,1.0169,752700000.0
2008-02-20 20:25:00,1.0168,1.01735,1.0167,1.0172,904100000.0
2008-02-20 20:30:00,1.0172,1.0174,1.0171,1.0171,745400000.0
2008-02-20 20:35:00,1.0171,1.0171,1.0169,1.0169,639800000.0
2008-02-20 20:40:00,1.0169,1.0169,1.0165,1.0169,990343492.0
2008-02-20 20:45:00,1.0169,1.017,1.01625,1.01625,747600000.0
2008-02-20 20:50:00,1.01625,1.0167,1.01625,1.0165,830700000.0
2008-02-20 20:55:00,1.0165,1.0169,1.0165,1.01665,906200000.0
2008-02-20 21:00:00,1.01665,1.0176,1.01565,1.01575,645300000.0
2008-02-20 21:05:00,1.01575,1.016,1.015,1.016,739300000.0
2008-02-20 21:10:00,1.016,1.0165,1.0154,1.0162,813900000.0
2008-02-20 21:15:00,1.0162,1.0162,1.0155,1.0157,970800000.0
2008-02-20 21:20:00,1.0157,1.016,1.0156,1.0156,816300000.0
2008-02-20 21:25:00,1.0156,1.01605,1.0153,1.0155,784800000.0
2008-02-20 21:30:00,1.0155,1.0157,1.01455,1.0151,905300000.0
2008-02-20 21:35:00,1.0151,1.01525,1.01305,1.01335,731100000.0
2008-02-20 21:40:00,1.0133,1.0137,1.013,1.0131,946000000.0
2008-02-20 21:45:00,1.0131,1.01315,1.0126,1.0129,1249400000.0
2008-02-20 21:50:00,1.0129,1.0131,1.0126,1.0129,701800000.0
2008-02-20 21:55:00,1.0129,1.013,1.0121,1.0125,842299998.0
2008-02-20 22:00:00,1.01255,1.0135,1.0123,1.0133,546300000.0
2008-02-20 22:05:00,1.0133,1.0136,1.013,1.0134,532300000.0
2008-02-20 22:10:00,1.0134,1.0134,1.0128,1.0128,526000000.0
2008-02-20 22:15:00,1.0128,1.0128,1.0126,1.0128,533600000.0
2008-02-20 22:20:00,1.0128,1.0129,1.0127,1.0129,650700000.0
2008-02-20 22:25:00,1.0129,1.01325,1.0129,1.013,1996300000.0
2008-02-20 22:30:00,1.013,1.01325,1.013,1.0131,611600000.0
2008-02-20 22:35:00,1.0131,1.0135,1.0129,1.01295,1007900000.0
2008-02-20 22:40:00,1.01295,1.013,1.0129,1.013,801300000.0
2008-02-20 22:45:00,1.013,1.0135,1.013,1.01335,637800000.0
2008-02-20 22:50:00,1.01335,1.0134,1.0132,1.0132,742000000.0
2008-02-20 22:55:00,1.0132,1.0133,1.0128,1.0129,697800000.0
2008-02-20 23:00:00,1.0129,1.01305,1.0128,1.0128,804900000.0
2008-02-20 23:05:00,1.0128,1.0128,1.01255,1.0126,614000000.0
2008-02-20 23:10:00,1.0126,1.0128,1.0126,1.0128,680800000.0
2008-02-20 23:15:00,1.0128,1.0129,1.0126,1.0126,593900000.0
2008-02-20 23:20:00,1.0124,1.01295,1.0124,1.0126,87000000.0
2008-02-20 23:25:00,1.0126,1.0127,1.0125,1.0125,82100000.0
2008-02-20 23:30:00,1.0125,1.0125,1.0123,1.0124,135900000.0
2008-02-20 23:35:00,1.01245,1.01315,1.01245,1.01295,325200000.0
2008-02-20 23:40:00,1.01295,1.013,1.0127,1.0127,763900000.0
2008-02-20 23:45:00,1.0127,1.0129,1.0121,1.0123,1476900000.0
2008-02-20 23:50:00,1.0123,1.0126,1.0123,1.0124,204150000.0
2008-02-20 23:55:00,1.0124,1.0129,1.0123,1.0126,271400000.0
2008-02-21 00:00:00,1.0126,1.0127,1.0125,1.0127,1322900000.0
2008-02-21 00:05:00,1.0127,1.0128,1.0122,1.0128,1316800000.0
2008-02-21 00:10:00,1.0128,1.0129,1.0127,1.0127,103000000.0
2008-02-21 00:15:00,1.0127,1.0127,1.0127,1.0127,40900000.0
2008-02-21 00:20:00,1.0127,1.0127,1.0124,1.0127,11700000.0
2008-02-21 00:25:00,1.0127,1.0127,1.0125,1.0125,14200000.0
2008-02-21 00:30:00,1.0125,1.0125,1.0121,1.0123,86100000.0
2008-02-21 00:35:00,1.0123,1.0123,1.0121,1.0121,91700000.0
2008-02-21 00:40:00,1.0121,1.0122,1.0121,1.01215,114600000.0
2008-02-21 00:45:00,1.0122,1.0122,1.01215,1.0122,57600000.0
2008-02-21 00:50:00,1.0122,1.0123,1.0122,1.0123,137500000.0
2008-02-21 00:55:00,1.0123,1.01245,1.0122,1.0122,161800000.0
2008-02-21 01:00:00,1.0122,1.0124,1.0122,1.0122,453800000.0
2008-02-21 01:05:00,1.0122,1.0123,1.0122,1.0123,149700000.0
2008-02-21 01:10:00,1.0123,1.01235,1.012,1.0121,259600000.0
2008-02-21 01:15:00,1.0121,1.0122,1.01165,1.01165,284000000.0
2008-02-21 01:20:00,1.0116,1.0121,1.0115,1.0115,353900000.0
2008-02-21 01:25:00,1.0115,1.0126,1.0115,1.0126,652100000.0
2008-02-21 01:30:00,1.0126,1.0134,1.0126,1.01325,666300000.0
2008-02-21 01:35:00,1.0132,1.01325,1.0126,1.0127,633700000.0
2008-02-21 01:40:00,1.0127,1.0127,1.0125,1.0127,210300000.0
2008-02-21 01:45:00,1.0127,1.0127,1.0127,1.0127,51000000.0
2008-02-21 01:50:00,1.0127,1.0129,1.0126,1.0126,89100000.0
2008-02-21 01:55:00,1.0126,1.0126,1.01245,1.0125,202400000.0
2008-02-21 02:00:00,1.0125,1.0126,1.0123,1.01255,185000000.0
2008-02-21 02:05:00,1.01255,1.0126,1.01235,1.01245,82200000.0
2008-02-21 02:10:00,1.01245,1.01245,1.0123,1.0123,68200000.0
2008-02-21 02:15:00,1.0123,1.01235,1.0123,1.01235,54900000.0
2008-02-21 02:20:00,1.01235,1.0125,1.01235,1.0125,31400000.0
2008-02-21 02:25:00,1.0125,1.0126,1.0124,1.01255,150600000.0
2008-02-21 02:30:00,1.01255,1.0126,1.0125,1.0126,36100000.0
2008-02-21 02:35:00,1.0126,1.0126,1.0125,1.0125,35900000.0
2008-02-21 02:40:00,1.0125,1.0126,1.01225,1.01225,46500000.0
2008-02-21 02:45:00,1.01225,1.0123,1.01225,1.0123,28800000.0
2008-02-21 02:50:00,1.0123,1.0124,1.01225,1.0124,76800000.0
2008-02-21 02:55:00,1.0124,1.0125,1.0123,1.0124,90800000.0
2008-02-21 03:00:00,1.0124,1.01255,1.0124,1.01255,23200000.0
2008-02-21 03:05:00,1.01255,1.01255,1.01255,1.01255,8600000.0
2008-02-21 03:10:00,1.01255,1.01255,1.01245,1.01255,16400000.0
2008-02-21 03:15:00,1.0123,1.01255,1.0123,1.01235,24400000.0
2008-02-21 03:20:00,1.01235,1.01235,1.0122,1.0122,49800000.0
2008-02-21 03:25:00,1.0122,1.01225,1.0122,1.0122,32800000.0
2008-02-21 03:30:00,1.0122,1.0125,1.0122,1.0124,65400000.0
2008-02-21 03:35:00,1.0124,1.0124,1.0124,1.0124,28000000.0
2008-02-21 03:40:00,1.0124,1.0124,1.01235,1.01235,12400000.0
2008-02-21 03:45:00,1.01235,1.01235,1.01235,1.01235,162000000.0
2008-02-21 03:50:00,1.01235,1.0125,1.01235,1.0125,128900000.0
2008-02-21 03:55:00,1.0125,1.0125,1.0125,1.0125,34000000.0
2008-02-21 04:00:00,1.0125,1.0126,1.0125,1.0126,47000000.0
2008-02-21 04:05:00,1.0126,1.0128,1.0126,1.0128,54600000.0
2008-02-21 04:10:00,1.0128,1.0129,1.0128,1.0128,54800000.0
2008-02-21 04:15:00,1.0128,1.01285,1.0128,1.01285,26800000.0
2008-02-21 04:20:00,1.01285,1.01295,1.01285,1.0129,35000000.0
2008-02-21 04:25:00,1.0129,1.0132,1.0128,1.013,56200000.0
2008-02-21 04:30:00,1.013,1.013,1.0129,1.01295,72200000.0
2008-02-21 04:35:00,1.01295,1.013,1.0129,1.0129,49700000.0
2008-02-21 04:40:00,1.0129,1.0131,1.0128,1.0131,125700000.0
2008-02-21 04:45:00,1.0131,1.0135,1.013,1.013,207100000.0
2008-02-21 04:50:00,1.013,1.0131,1.0124,1.01255,479700000.0
2008-02-21 04:55:00,1.01255,1.01255,1.0118,1.0118,557200000.0
2008-02-21 05:00:00,1.0118,1.0123,1.0116,1.0119,500500000.0
2008-02-21 05:05:00,1.01195,1.01205,1.0117,1.0119,150800000.0
2008-02-21 05:10:00,1.0119,1.0125,1.0119,1.0125,73200000.0
2008-02-21 05:15:00,1.0125,1.0127,1.012,1.0122,124500000.0
2008-02-21 05:20:00,1.01225,1.0123,1.01225,1.0123,26800000.0
2008-02-21 05:25:00,1.0123,1.01235,1.0122,1.0123,87700000.0
2008-02-21 05:30:00,1.01235,1.01235,1.0122,1.0122,38000000.0
2008-02-21 05:35:00,1.0122,1.0122,1.0121,1.0121,17700000.0
2008-02-21 05:40:00,1.0121,1.01215,1.01205,1.0121,54500000.0
2008-02-21 05:45:00,1.0121,1.0121,1.01205,1.01205,23600000.0
2008-02-21 05:50:00,1.01205,1.01205,1.012,1.012,95000000.0
2008-02-21 05:55:00,1.012,1.012,1.012,1.012,162300000.0
2008-02-21 06:00:00,1.012,1.0121,1.012,1.01205,73800000.0
2008-02-21 06:05:00,1.01205,1.01205,1.012,1.012,26300000.0
2008-02-21 06:10:00,1.012,1.0121,1.01175,1.01175,104000000.0
2008-02-21 06:15:00,1.01175,1.012,1.01175,1.0118,42900000.0
2008-02-21 06:20:00,1.0118,1.01185,1.0114,1.0116,144200000.0
2008-02-21 06:25:00,1.0116,1.0116,1.0116,1.0116,32000000.0
2008-02-21 06:30:00,1.0116,1.0117,1.01135,1.01165,206000000.0
2008-02-21 06:35:00,1.01165,1.0119,1.0116,1.0118,138400000.0
2008-02-21 06:40:00,1.0118,1.0119,1.0115,1.0115,42000000.0
2008-02-21 06:45:00,1.0115,1.0117,1.0115,1.0117,29900000.0
2008-02-21 06:50:00,1.0117,1.0122,1.0117,1.0122,52900000.0
2008-02-21 06:55:00,1.0122,1.0123,1.01215,1.01215,44300000.0
2008-02-21 07:00:00,1.01215,1.01215,1.0121,1.01215,29300000.0
2008-02-21 07:05:00,1.01215,1.01215,1.01175,1.01175,95900000.0
2008-02-21 07:10:00,1.01175,1.01195,1.0117,1.0117,26400000.0
2008-02-21 07:15:00,1.0117,1.01175,1.0117,1.0117,205200000.0
2008-02-21 07:20:00,1.0117,1.01215,1.01165,1.0117,249200000.0
2008-02-21 07:25:00,1.0117,1.012,1.01145,1.0116,223500000.0
2008-02-21 07:30:00,1.0116,1.012,1.0114,1.0115,185700000.0
2008-02-21 07:35:00,1.0115,1.0115,1.0113,1.0114,110400000.0
2008-02-21 07:40:00,1.0114,1.0115,1.0114,1.0115,36600000.0
2008-02-21 07:45:00,1.0115,1.0115,1.0114,1.0115,38100000.0
2008-02-21 07:50:00,1.0115,1.0115,1.01135,1.0114,177200000.0
2008-02-21 07:55:00,1.0114,1.0114,1.0091,1.00985,655700000.0
2008-02-21 08:00:00,1.00985,1.0102,1.0091,1.0093,232867253.0
2008-02-21 08:05:00,1.0093,1.0093,1.00865,1.00875,371100000.0
2008-02-21 08:10:00,1.00875,1.0096,1.0087,1.0092,328000000.0
2008-02-21 08:15:00,1.0092,1.01,1.0092,1.0099,340500000.0
2008-02-21 08:20:00,1.0099,1.0099,1.0095,1.0096,130900000.0
2008-02-21 08:25:00,1.0096,1.0096,1.00915,1.0092,155900000.0
2008-02-21 08:30:00,1.0092,1.0099,1.0092,1.00965,205000000.0
2008-02-21 08:35:00,1.00965,1.0098,1.0096,1.0098,64800000.0
2008-02-21 08:40:00,1.0098,1.0103,1.0096,1.0102,73800000.0
2008-02-21 08:45:00,1.0102,1.01255,1.0101,1.0108,536600000.0
2008-02-21 08:50:00,1.0108,1.0112,1.01045,1.0111,219300000.0
2008-02-21 08:55:00,1.0111,1.01205,1.01105,1.012,216900000.0
2008-02-21 09:00:00,1.012,1.01325,1.01185,1.0131,332200000.0
2008-02-21 09:05:00,1.0131,1.01345,1.0123,1.01255,202600000.0
2008-02-21 09:10:00,1.01255,1.0128,1.01235,1.01265,275099999.0
2008-02-21 09:15:00,1.0126,1.0126,1.012,1.012,179800000.0
2008-02-21 09:20:00,1.012,1.0124,1.0116,1.0124,217700000.0
2008-02-21 09:25:00,1.0124,1.01255,1.0121,1.0122,165300000.0
2008-02-21 09:30:00,1.0122,1.01235,1.0121,1.0122,113800000.0
2008-02-21 09:35:00,1.0122,1.01255,1.01205,1.01245,103800000.0
2008-02-21 09:40:00,1.01245,1.0128,1.0123,1.0124,147700000.0
2008-02-21 09:45:00,1.0124,1.01245,1.0121,1.0121,68400000.0
2008-02-21 09:50:00,1.0121,1.01305,1.0121,1.013,121000000.0
2008-02-21 09:55:00,1.013,1.0132,1.01255,1.0127,136500000.0
2008-02-21 10:00:00,1.0127,1.0132,1.0127,1.0129,106900000.0
2008-02-21 10:05:00,1.0129,1.01305,1.0127,1.0127,116300000.0
2008-02-21 10:10:00,1.0127,1.013,1.01235,1.0126,194900000.0
2008-02-21 10:15:00,1.0126,1.0129,1.0126,1.0128,96000000.0
2008-02-21 10:20:00,1.0128,1.013,1.0126,1.0129,104000000.0
2008-02-21 10:25:00,1.0129,1.01305,1.0128,1.01285,113300000.0
2008-02-21 10:30:00,1.01285,1.0129,1.0127,1.0127,97800000.0
2008-02-21 10:35:00,1.0127,1.0127,1.0123,1.0124,120700000.0
2008-02-21 10:40:00,1.0124,1.0124,1.0119,1.0119,194400000.0
2008-02-21 10:45:00,1.0119,1.0119,1.01105,1.01105,213200000.0
2008-02-21 10:50:00,1.01105,1.0111,1.01045,1.0109,246000000.0
2008-02-21 10:55:00,1.0109,1.01165,1.0108,1.01165,175700000.0
2008-02-21 11:00:00,1.01165,1.0123,1.01055,1.0108,322250000.0
2008-02-21 11:05:00,1.0108,1.01115,1.0106,1.0106,196500000.0
2008-02-21 11:10:00,1.0106,1.0109,1.01,1.0101,276100000.0
2008-02-21 11:15:00,1.0101,1.0103,1.01,1.0101,255000000.0
2008-02-21 11:20:00,1.0101,1.01015,1.01,1.01015,148400000.0
2008-02-21 11:25:00,1.01015,1.0115,1.00965,1.0113,216600000.0
2008-02-21 11:30:00,1.0113,1.01145,1.00915,1.0092,433400000.0
2008-02-21 11:35:00,1.0092,1.00985,1.0092,1.00945,241400000.0
2008-02-21 11:40:00,1.00945,1.0103,1.00935,1.01025,331900000.0
2008-02-21 11:45:00,1.01015,1.0111,1.0101,1.0111,264900000.0
2008-02-21 11:50:00,1.0111,1.0111,1.0105,1.0106,92900000.0
2008-02-21 11:55:00,1.0106,1.0107,1.0106,1.0106,131200000.0
2008-02-21 12:00:00,1.0106,1.0111,1.01035,1.0107,209500000.0
2008-02-21 12:05:00,1.0107,1.01095,1.0105,1.0109,437300000.0
2008-02-21 12:10:00,1.0109,1.0115,1.01085,1.0112,759600000.0
2008-02-21 12:15:00,1.0112,1.01165,1.01095,1.01165,217100000.0
2008-02-21 12:20:00,1.01165,1.01295,1.01165,1.01275,971600000.0
2008-02-21 12:25:00,1.01275,1.01275,1.0123,1.0123,554800000.0
2008-02-21 12:30:00,1.0123,1.01275,1.0123,1.01265,514600000.0
2008-02-21 12:35:00,1.01265,1.01335,1.01255,1.01295,550900000.0
2008-02-21 12:40:00,1.01295,1.0135,1.0129,1.0133,335200000.0
2008-02-21 12:45:00,1.0133,1.0134,1.0122,1.0123,190300000.0
2008-02-21 12:50:00,1.0123,1.0123,1.0114,1.0117,165100000.0
2008-02-21 12:55:00,1.0117,1.0117,1.0106,1.01155,213000000.0
2008-02-21 13:00:00,1.01155,1.0118,1.0111,1.0112,120100000.0
2008-02-21 13:05:00,1.0112,1.0116,1.0112,1.0115,102200000.0
2008-02-21 13:10:00,1.0115,1.01215,1.0115,1.0121,168200000.0
2008-02-21 13:15:00,1.0121,1.01255,1.012,1.01245,167200000.0
2008-02-21 13:20:00,1.01245,1.0128,1.0124,1.0128,197100000.0
2008-02-21 13:25:00,1.0128,1.0128,1.01215,1.0125,295800000.0
2008-02-21 13:30:00,1.01255,1.0128,1.0125,1.01255,421000000.0
2008-02-21 13:35:00,1.01255,1.0126,1.0118,1.0121,296500000.0
2008-02-21 13:40:00,1.0121,1.0126,1.0121,1.01245,98700000.0
2008-02-21 13:45:00,1.01245,1.0125,1.0124,1.0124,463100000.0
2008-02-21 13:50:00,1.01245,1.01305,1.01245,1.01305,438800000.0
2008-02-21 13:55:00,1.013,1.01405,1.013,1.01405,259400000.0
2008-02-21 14:00:00,1.0141,1.0142,1.0129,1.013,355800000.0
2008-02-21 14:05:00,1.01305,1.0134,1.0127,1.0129,181800000.0
2008-02-21 14:10:00,1.0129,1.0131,1.0129,1.01295,187900000.0
2008-02-21 14:15:00,1.01295,1.0131,1.0128,1.0129,156200000.0
2008-02-21 14:20:00,1.0129,1.013,1.01235,1.0126,206900000.0
2008-02-21 14:25:00,1.0126,1.0127,1.01235,1.01235,160300000.0
2008-02-21 14:30:00,1.01235,1.01235,1.0112,1.0112,354000000.0
2008-02-21 14:35:00,1.0112,1.01145,1.0111,1.0114,472100000.0
2008-02-21 14:40:00,1.0114,1.0117,1.0113,1.0117,216500000.0
2008-02-21 14:45:00,1.0117,1.01205,1.0117,1.0119,214900000.0
2008-02-21 14:50:00,1.0119,1.0119,1.0116,1.0117,210400000.0
2008-02-21 14:55:00,1.0117,1.0117,1.0111,1.0117,336300000.0
2008-02-21 15:00:00,1.0117,1.01215,1.0115,1.0115,288500000.0
2008-02-21 15:05:00,1.0115,1.0121,1.0115,1.0121,203900000.0
2008-02-21 15:10:00,1.0121,1.01275,1.0121,1.0124,234900000.0
2008-02-21 15:15:00,1.0124,1.01315,1.0123,1.01265,406900000.0
2008-02-21 15:20:00,1.01265,1.0136,1.01235,1.01245,437600000.0
2008-02-21 15:25:00,1.01255,1.01275,1.0111,1.01125,1329946991.0
2008-02-21 15:30:00,1.01125,1.01175,1.0108,1.01145,2036299999.0
2008-02-21 15:35:00,1.01145,1.01265,1.0113,1.01235,1022900000.0
2008-02-21 15:40:00,1.01235,1.01265,1.01155,1.0119,510600000.0
2008-02-21 15:45:00,1.0119,1.01245,1.0115,1.0121,404900000.0
2008-02-21 15:50:00,1.0121,1.0126,1.012,1.012,448200000.0
2008-02-21 15:55:00,1.012,1.0128,1.012,1.0125,406600000.0
2008-02-21 16:00:00,1.01255,1.01305,1.01245,1.01295,379100000.0
2008-02-21 16:05:00,1.01295,1.0138,1.0128,1.0136,391700000.0
2008-02-21 16:10:00,1.0136,1.01375,1.0131,1.0132,386900000.0
2008-02-21 16:15:00,1.0132,1.0132,1.0126,1.0127,418500000.0
2008-02-21 16:20:00,1.0127,1.0129,1.0126,1.0127,350000000.0
2008-02-21 16:25:00,1.0127,1.0134,1.0126,1.013,316050000.0
2008-02-21 16:30:00,1.013,1.013,1.0126,1.0127,225300000.0
2008-02-21 16:35:00,1.0127,1.0127,1.01215,1.01215,428100000.0
2008-02-21 16:40:00,1.01215,1.01215,1.0115,1.0116,477100000.0
2008-02-21 16:45:00,1.0116,1.01195,1.0115,1.0118,286100000.0
2008-02-21 16:50:00,1.0118,1.0119,1.0117,1.0117,203300000.0
2008-02-21 16:55:00,1.0117,1.01245,1.0117,1.01245,449400000.0
2008-02-21 17:00:00,1.01245,1.0132,1.0121,1.013,848900000.0
2008-02-21 17:05:00,1.013,1.0138,1.0127,1.0135,452400000.0
2008-02-21 17:10:00,1.0135,1.0138,1.0134,1.0135,386000000.0
2008-02-21 17:15:00,1.0135,1.0137,1.0133,1.0135,245700000.0
2008-02-21 17:20:00,1.0135,1.0136,1.0132,1.0136,515100000.0
2008-02-21 17:25:00,1.0136,1.0137,1.0133,1.0133,415400000.0
2008-02-21 17:30:00,1.0133,1.0135,1.0133,1.0133,362400000.0
2008-02-21 17:35:00,1.0133,1.0134,1.0129,1.0129,311800000.0
2008-02-21 17:40:00,1.0129,1.01345,1.0123,1.0133,688200000.0
2008-02-21 17:45:00,1.0133,1.01355,1.013,1.01325,858500000.0
2008-02-21 17:50:00,1.01325,1.0135,1.01265,1.0135,737400000.0
2008-02-21 17:55:00,1.0135,1.0136,1.01235,1.0124,435700000.0
2008-02-21 18:00:00,1.0124,1.0124,1.0116,1.0119,453700000.0
2008-02-21 18:05:00,1.0119,1.0122,1.0104,1.0107,871800000.0
2008-02-21 18:10:00,1.0107,1.0118,1.0092,1.0096,688400000.0
2008-02-21 18:15:00,1.0096,1.0104,1.0096,1.0102,443150000.0
2008-02-21 18:20:00,1.0102,1.0108,1.01,1.0108,401200000.0
2008-02-21 18:25:00,1.0108,1.0113,1.01,1.01,315700000.0
2008-02-21 18:30:00,1.01,1.01,1.0092,1.0098,598900000.0
2008-02-21 18:35:00,1.0098,1.00985,1.0091,1.0091,259400000.0
2008-02-21 18:40:00,1.0091,1.0091,1.00675,1.0078,824500000.0
2008-02-21 18:45:00,1.0078,1.0084,1.0071,1.00825,534800000.0
2008-02-21 18:50:00,1.0083,1.0084,1.0074,1.0077,335600000.0
2008-02-21 18:55:00,1.00765,1.0089,1.00745,1.0083,5463199981.0
2008-02-21 19:00:00,1.0083,1.0088,1.008,1.0085,3822899990.0
2008-02-21 19:05:00,1.0085,1.009,1.00845,1.0089,2083299984.0
2008-02-21 19:10:00,1.00885,1.0093,1.0084,1.00845,1032000001.0
2008-02-21 19:15:00,1.00845,1.00855,1.0081,1.00835,461100001.0
2008-02-21 19:20:00,1.00835,1.0094,1.00835,1.00935,2030800004.0
2008-02-21 19:25:00,1.00935,1.0109,1.009,1.01065,912900000.0
2008-02-21 19:30:00,1.01065,1.01065,1.00955,1.0105,777500000.0
2008-02-21 19:35:00,1.01055,1.01085,1.00935,1.00945,654800000.0
2008-02-21 19:40:00,1.00945,1.00945,1.00895,1.0091,664000000.0
2008-02-21 19:45:00,1.0091,1.0098,1.009,1.00975,1068000000.0
2008-02-21 19:50:00,1.00975,1.00985,1.0089,1.00915,699200001.0
2008-02-21 19:55:00,1.00915,1.00925,1.00885,1.0089,396300000.0
2008-02-21 20:00:00,1.0089,1.0092,1.0089,1.0092,449700000.0
2008-02-21 20:05:00,1.00925,1.00965,1.00895,1.00915,675700002.0
2008-02-21 20:10:00,1.00915,1.01065,1.00915,1.01035,1378000000.0
2008-02-21 20:15:00,1.01035,1.01035,1.0086,1.00895,1454100001.0
2008-02-21 20:20:00,1.00895,1.00895,1.0076,1.00825,2321099999.0
2008-02-21 20:25:00,1.00825,1.00875,1.00825,1.00875,2142400002.0
2008-02-21 20:30:00,1.00875,1.0111,1.00875,1.0105,1543000000.0
2008-02-21 20:35:00,1.0105,1.0122,1.01045,1.01135,1660500001.0
2008-02-21 20:40:00,1.01135,1.01225,1.01115,1.0113,1748600000.0
2008-02-21 20:45:00,1.0113,1.0113,1.0107,1.0107,646400000.0
2008-02-21 20:50:00,1.0107,1.01105,1.01065,1.01075,485800000.0
2008-02-21 20:55:00,1.01075,1.01095,1.01065,1.01095,449400000.0
2008-02-21 21:00:00,1.01095,1.011,1.0107,1.011,521300000.0
2008-02-21 21:05:00,1.01095,1.01125,1.01095,1.01115,549500000.0
2008-02-21 21:10:00,1.01115,1.01185,1.01085,1.01155,1328800000.0
2008-02-21 21:15:00,1.01155,1.01205,1.0115,1.01185,302600000.0
2008-02-21 21:20:00,1.01185,1.01185,1.01125,1.01125,150500000.0
2008-02-21 21:25:00,1.01125,1.01145,1.0111,1.01115,291900000.0
2008-02-21 21:30:00,1.01115,1.0113,1.0111,1.0113,377400000.0
2008-02-21 21:35:00,1.0113,1.0116,1.0113,1.0115,889900000.0
2008-02-21 21:40:00,1.0115,1.0118,1.01065,1.01075,952091420.0
2008-02-21 21:45:00,1.01075,1.01095,1.01065,1.01075,555300000.0
2008-02-21 21:50:00,1.01075,1.01105,1.01065,1.01095,1599200003.0
2008-02-21 21:55:00,1.01095,1.01115,1.01075,1.01105,2054700006.0
2008-02-21 22:00:00,1.01105,1.01155,1.0108,1.01095,1110900000.0
2008-02-21 22:05:00,1.01095,1.01105,1.01075,1.01095,1097300000.0
2008-02-21 22:10:00,1.01095,1.01125,1.0105,1.01055,829300000.0
2008-02-21 22:15:00,1.01055,1.01085,1.01055,1.01075,510100000.0
2008-02-21 22:20:00,1.01065,1.01065,1.01045,1.01045,754600001.0
2008-02-21 22:25:00,1.01045,1.01095,1.01045,1.01095,957400000.0
2008-02-21 22:30:00,1.01095,1.01105,1.01055,1.01055,1346899994.0
2008-02-21 22:35:00,1.01055,1.01075,1.01035,1.01075,341800000.0
2008-02-21 22:40:00,1.01075,1.01165,1.01075,1.0115,1274100000.0
2008-02-21 22:45:00,1.0115,1.01155,1.01095,1.01105,269819561.0
2008-02-21 22:50:00,1.01105,1.01145,1.01075,1.01145,292500000.0
2008-02-21 22:55:00,1.01145,1.01185,1.0107,1.0112,756199999.0
2008-02-21 23:00:00,1.011,1.01125,1.01085,1.0111,1505199997.0
2008-02-21 23:05:00,1.0111,1.01115,1.01105,1.01105,343300000.0
2008-02-21 23:10:00,1.01105,1.0112,1.0109,1.0111,415500004.0
2008-02-21 23:15:00,1.0111,1.01135,1.01105,1.01105,140500000.0
2008-02-21 23:20:00,1.01105,1.01145,1.0109,1.01115,825400000.0
2008-02-21 23:25:00,1.01115,1.01155,1.01115,1.01115,1076100000.0
2008-02-21 23:30:00,1.01115,1.0112,1.0108,1.01085,353300000.0
2008-02-21 23:35:00,1.01085,1.01105,1.01085,1.01095,37700000.0
2008-02-21 23:40:00,1.01095,1.0112,1.0107,1.01105,203100000.0
2008-02-21 23:45:00,1.01105,1.01105,1.01095,1.011,257800000.0
2008-02-21 23:50:00,1.0111,1.0111,1.011,1.011,8900000.0
2008-02-21 23:55:00,1.011,1.011,1.01095,1.01095,52800000.0
2008-02-22 00:00:00,1.01105,1.0112,1.0108,1.011,577000000.0
2008-02-22 00:05:00,1.011,1.0112,1.0109,1.0109,522000000.0
2008-02-22 00:10:00,1.0109,1.01095,1.0109,1.01095,1532300000.0
2008-02-22 00:15:00,1.01095,1.01135,1.0109,1.01135,405500000.0
2008-02-22 00:20:00,1.01135,1.0114,1.01125,1.01125,114000000.0
2008-02-22 00:25:00,1.01125,1.01135,1.01105,1.01125,196800000.0
2008-02-22 00:30:00,1.01125,1.0114,1.01125,1.0114,24700000.0
2008-02-22 00:35:00,1.0114,1.0114,1.0111,1.0111,44300000.0
2008-02-22 00:40:00,1.0111,1.0111,1.01095,1.01105,7700000.0
2008-02-22 00:45:00,1.01105,1.01115,1.011,1.01115,7300000.0
2008-02-22 00:50:00,1.01115,1.01115,1.01105,1.01105,31700000.0
2008-02-22 00:55:00,1.0111,1.0111,1.0111,1.0111,4600000.0
2008-02-22 01:00:00,1.0111,1.0112,1.011,1.0112,145000000.0
2008-02-22 01:05:00,1.0112,1.01135,1.0112,1.0113,16600000.0
2008-02-22 01:10:00,1.0113,1.01135,1.01115,1.01135,183200000.0
2008-02-22 01:15:00,1.01135,1.01145,1.01135,1.01135,203400000.0
2008-02-22 01:20:00,1.01135,1.01185,1.01135,1.01155,774300000.0
2008-02-22 01:25:00,1.01155,1.01165,1.01155,1.01165,410200000.0
2008-02-22 01:30:00,1.01165,1.0117,1.01155,1.01155,665900001.0
2008-02-22 01:35:00,1.01155,1.01155,1.0115,1.0115,52500000.0
2008-02-22 01:40:00,1.0115,1.0115,1.01145,1.0115,462600000.0
2008-02-22 01:45:00,1.0115,1.01155,1.0115,1.0115,5500000.0
2008-02-22 01:50:00,1.0115,1.0115,1.01095,1.0113,197300000.0
2008-02-22 01:55:00,1.0113,1.0114,1.0113,1.0114,51200000.0
2008-02-22 02:00:00,1.0114,1.01145,1.0114,1.01145,171200000.0
2008-02-22 02:05:00,1.01145,1.01145,1.01145,1.01145,230200000.0
2008-02-22 02:10:00,1.01145,1.01145,1.01145,1.01145,201400000.0
2008-02-22 02:15:00,1.01145,1.01145,1.01135,1.01145,204300000.0
2008-02-22 02:20:00,1.01145,1.01175,1.01135,1.0116,566000000.0
2008-02-22 02:25:00,1.01155,1.01165,1.01155,1.01155,247100000.0
2008-02-22 02:30:00,1.01155,1.01155,1.0113,1.01135,549700001.0
2008-02-22 02:35:00,1.0114,1.01155,1.01135,1.01155,469600000.0
2008-02-22 02:40:00,1.0116,1.0116,1.01155,1.01155,205400000.0
2008-02-22 02:45:00,1.01155,1.01155,1.01145,1.01155,418800000.0
2008-02-22 02:50:00,1.01155,1.01165,1.01145,1.01165,398100000.0
2008-02-22 02:55:00,1.01165,1.01165,1.01155,1.01165,153800000.0
2008-02-22 03:00:00,1.01165,1.01175,1.01155,1.01175,1275600000.0
2008-02-22 03:05:00,1.01175,1.01185,1.01165,1.0117,2707300000.0
2008-02-22 03:10:00,1.0117,1.01185,1.01165,1.01185,4156000000.0
2008-02-22 03:15:00,1.01185,1.01205,1.01175,1.01195,2394300000.0
2008-02-22 03:20:00,1.01195,1.01195,1.01175,1.01185,865300000.0
2008-02-22 03:25:00,1.01185,1.01205,1.01185,1.01205,1090800000.0
2008-02-22 03:30:00,1.01205,1.01205,1.01185,1.01185,1844700000.0
2008-02-22 03:35:00,1.01185,1.01205,1.0118,1.01185,385100000.0
2008-02-22 03:40:00,1.01185,1.01185,1.01175,1.01175,102700000.0
2008-02-22 03:45:00,1.01175,1.01195,1.01175,1.0119,328300000.0
2008-02-22 03:50:00,1.0119,1.01215,1.01175,1.01185,437500000.0
2008-02-22 03:55:00,1.01185,1.01185,1.01105,1.0113,661200000.0
2008-02-22 04:00:00,1.0113,1.01155,1.0112,1.0115,222700000.0
2008-02-22 04:05:00,1.0115,1.0115,1.01135,1.01135,311300000.0
2008-02-22 04:10:00,1.01135,1.0117,1.0113,1.0117,52000000.0
2008-02-22 04:15:00,1.0117,1.0123,1.0117,1.012,159700000.0
2008-02-22 04:20:00,1.012,1.0122,1.012,1.0121,69800000.0
2008-02-22 04:25:00,1.0121,1.0121,1.01175,1.01175,77300000.0
2008-02-22 04:30:00,1.0117,1.0117,1.0113,1.01165,240800000.0
2008-02-22 04:35:00,1.01165,1.01175,1.0114,1.0115,189800000.0
2008-02-22 04:40:00,1.0115,1.0121,1.0115,1.0118,89800000.0
2008-02-22 04:45:00,1.0118,1.012,1.0116,1.0116,66200000.0
2008-02-22 04:50:00,1.0116,1.0118,1.0116,1.0116,41400000.0
2008-02-22 04:55:00,1.0116,1.0116,1.0112,1.0115,76300000.0
2008-02-22 05:00:00,1.0115,1.0115,1.01125,1.0113,31200000.0
2008-02-22 05:05:00,1.0113,1.0113,1.0111,1.0112,75600000.0
2008-02-22 05:10:00,1.0112,1.0115,1.01115,1.01115,59800000.0
2008-02-22 05:15:00,1.01115,1.0113,1.01115,1.0113,17600000.0
2008-02-22 05:20:00,1.0113,1.0113,1.0113,1.0113,12400000.0
2008-02-22 05:25:00,1.0113,1.0113,1.0112,1.01125,37600000.0
2008-02-22 05:30:00,1.01125,1.0113,1.01115,1.0113,60400000.0
2008-02-22 05:35:00,1.0113,1.01145,1.0113,1.01145,36480000.0
2008-02-22 05:40:00,1.01145,1.01145,1.01145,1.01145,6072000.0
2008-02-22 05:45:00,1.01145,1.01145,1.0111,1.0113,42384000.0
2008-02-22 05:50:00,1.0113,1.012,1.0111,1.0118,192600000.0
2008-02-22 05:55:00,1.0118,1.0118,1.0111,1.0111,425999999.0
2008-02-22 06:00:00,1.0111,1.01165,1.01105,1.01115,356800000.0
2008-02-22 06:05:00,1.01115,1.01135,1.0108,1.01135,478100000.0
2008-02-22 06:10:00,1.01135,1.01165,1.0113,1.0113,167800000.0
2008-02-22 06:15:00,1.0113,1.0113,1.0113,1.0113,131800000.0
2008-02-22 06:20:00,1.0113,1.01135,1.01115,1.0112,151100000.0
2008-02-22 06:25:00,1.0112,1.0112,1.0112,1.0112,11600000.0
2008-02-22 06:30:00,1.0112,1.0112,1.0111,1.0112,24000000.0
2008-02-22 06:35:00,1.0112,1.0115,1.0112,1.0113,135200000.0
2008-02-22 06:40:00,1.0113,1.01135,1.01125,1.01125,127200000.0
2008-02-22 06:45:00,1.01125,1.0114,1.01125,1.0114,187400000.0
2008-02-22 06:50:00,1.0114,1.0115,1.0112,1.0113,242800000.0
2008-02-22 06:55:00,1.0113,1.0116,1.0112,1.0112,192700000.0
2008-02-22 07:00:00,1.0112,1.0113,1.0112,1.01125,90200000.0
2008-02-22 07:05:00,1.01125,1.01125,1.0112,1.01125,194500000.0
2008-02-22 07:10:00,1.01125,1.01125,1.01125,1.01125,130100000.0
2008-02-22 07:15:00,1.01125,1.01125,1.0112,1.0112,143200000.0
2008-02-22 07:20:00,1.0112,1.01125,1.0112,1.01125,52400000.0
2008-02-22 07:25:00,1.01125,1.0115,1.0112,1.0114,96600000.0
2008-02-22 07:30:00,1.0114,1.0115,1.0113,1.0114,71400000.0
2008-02-22 07:35:00,1.0114,1.0115,1.0112,1.0115,59000000.0
2008-02-22 07:40:00,1.0115,1.0115,1.01135,1.0114,47000000.0
2008-02-22 07:45:00,1.0114,1.01165,1.0112,1.0114,111500000.0
2008-02-22 07:50:00,1.0114,1.0116,1.0112,1.0116,59200000.0
2008-02-22 07:55:00,1.0116,1.0116,1.0114,1.0114,22700000.0
2008-02-22 08:00:00,1.0114,1.0117,1.0114,1.0115,56800000.0
2008-02-22 08:05:00,1.0115,1.01155,1.0114,1.0115,33100000.0
2008-02-22 08:10:00,1.0115,1.0115,1.01105,1.0111,59900000.0
2008-02-22 08:15:00,1.01115,1.0115,1.01115,1.0112,163500000.0
2008-02-22 08:20:00,1.0112,1.0113,1.0112,1.0113,17000000.0
2008-02-22 08:25:00,1.0113,1.0113,1.01125,1.0113,26900000.0
2008-02-22 08:30:00,1.0113,1.0117,1.0113,1.0116,65200000.0
2008-02-22 08:35:00,1.0115,1.0115,1.01135,1.01135,34500000.0
2008-02-22 08:40:00,1.01135,1.0115,1.0113,1.01135,63600000.0
2008-02-22 08:45:00,1.01135,1.0117,1.01135,1.01165,53200000.0
2008-02-22 08:50:00,1.01165,1.0117,1.01155,1.0117,100300000.0
2008-02-22 08:55:00,1.0117,1.01205,1.0116,1.0118,45400000.0
2008-02-22 09:00:00,1.0118,1.0119,1.0115,1.0118,81800000.0
2008-02-22 09:05:00,1.0118,1.01195,1.0115,1.0116,92000000.0
2008-02-22 09:10:00,1.0116,1.01175,1.0115,1.0117,363200000.0
2008-02-22 09:15:00,1.0117,1.012,1.0116,1.01165,377200000.0
2008-02-22 09:20:00,1.01165,1.01165,1.0109,1.0112,180800000.0
2008-02-22 09:25:00,1.0112,1.01135,1.0112,1.01135,66900000.0
2008-02-22 09:30:00,1.01135,1.0115,1.0112,1.0112,50600000.0
2008-02-22 09:35:00,1.0112,1.0115,1.01115,1.01145,99600000.0
2008-02-22 09:40:00,1.01145,1.0117,1.01145,1.01145,75600000.0
2008-02-22 09:45:00,1.01145,1.012,1.0114,1.012,94000000.0
2008-02-22 09:50:00,1.0121,1.0122,1.01165,1.01195,709900000.0
2008-02-22 09:55:00,1.01195,1.0121,1.0116,1.0117,225999999.0
2008-02-22 10:00:00,1.0117,1.0123,1.01155,1.0122,116800000.0
2008-02-22 10:05:00,1.0122,1.0123,1.012,1.0122,82400000.0
2008-02-22 10:10:00,1.0122,1.0122,1.01155,1.012,473400000.0
2008-02-22 10:15:00,1.012,1.01205,1.0116,1.01195,88300000.0
2008-02-22 10:20:00,1.01195,1.012,1.0119,1.0119,35200000.0
2008-02-22 10:25:00,1.0119,1.0119,1.0115,1.01165,284700000.0
2008-02-22 10:30:00,1.01165,1.01165,1.01105,1.01155,182200000.0
2008-02-22 10:35:00,1.01175,1.0118,1.0112,1.0117,265000000.0
2008-02-22 10:40:00,1.0117,1.0118,1.0115,1.0116,113200000.0
2008-02-22 10:45:00,1.0116,1.0117,1.0114,1.0114,207200000.0
2008-02-22 10:50:00,1.0114,1.01145,1.0111,1.0111,184400000.0
2008-02-22 10:55:00,1.0111,1.01125,1.01075,1.0111,181635315.0
2008-02-22 11:00:00,1.0111,1.0111,1.01045,1.01055,160415735.0
2008-02-22 11:05:00,1.01055,1.01105,1.01045,1.01075,118000000.0
2008-02-22 11:10:00,1.01075,1.01115,1.01075,1.01095,249700000.0
2008-02-22 11:15:00,1.01095,1.0116,1.01085,1.0109,146100000.0
2008-02-22 11:20:00,1.0109,1.011,1.01065,1.01085,208000000.0
2008-02-22 11:25:00,1.01085,1.0114,1.01055,1.0114,182200000.0
2008-02-22 11:30:00,1.0114,1.0115,1.0109,1.0114,129100000.0
2008-02-22 11:35:00,1.0114,1.0114,1.01105,1.01105,59900000.0
2008-02-22 11:40:00,1.01105,1.01135,1.0108,1.0111,126800000.0
2008-02-22 11:45:00,1.0111,1.01125,1.01105,1.0111,94300000.0
2008-02-22 11:50:00,1.0111,1.0112,1.0103,1.01035,106300000.0
2008-02-22 11:55:00,1.01035,1.01125,1.0103,1.01125,356700000.0
2008-02-22 12:00:00,1.01125,1.01135,1.01075,1.01075,171200000.0
2008-02-22 12:05:00,1.01075,1.01085,1.0103,1.01085,276100000.0
2008-02-22 12:10:00,1.01085,1.012,1.01075,1.012,251000000.0
2008-02-22 12:15:00,1.012,1.012,1.01135,1.01155,279400000.0
2008-02-22 12:20:00,1.01155,1.01195,1.01145,1.01165,125300000.0
2008-02-22 12:25:00,1.01165,1.0118,1.0115,1.01165,88400000.0
2008-02-22 12:30:00,1.0117,1.0119,1.01105,1.0112,229700000.0
2008-02-22 12:35:00,1.0112,1.0112,1.01045,1.0107,97100000.0
2008-02-22 12:40:00,1.0107,1.01145,1.0107,1.0113,153200000.0
2008-02-22 12:45:00,1.0113,1.01135,1.011,1.01115,122800000.0
2008-02-22 12:50:00,1.01115,1.0115,1.01115,1.0113,87300000.0
2008-02-22 12:55:00,1.0113,1.0116,1.0113,1.01155,63700000.0
2008-02-22 13:00:00,1.01155,1.01185,1.0113,1.0114,149600000.0
2008-02-22 13:05:00,1.0114,1.0115,1.0106,1.0107,199700000.0
2008-02-22 13:10:00,1.01075,1.0111,1.0106,1.01065,188300000.0
2008-02-22 13:15:00,1.01065,1.0108,1.01045,1.0108,117500000.0
2008-02-22 13:20:00,1.0108,1.0115,1.01035,1.0106,238800000.0
2008-02-22 13:25:00,1.0106,1.0107,1.00855,1.0093,962400000.0
2008-02-22 13:30:00,1.0093,1.0096,1.0093,1.0094,78800000.0
2008-02-22 13:35:00,1.0094,1.00965,1.0093,1.00965,159600000.0
2008-02-22 13:40:00,1.00965,1.00965,1.00835,1.00835,399900000.0
2008-02-22 13:45:00,1.00835,1.0085,1.00715,1.00815,880850000.0
2008-02-22 13:50:00,1.00815,1.0093,1.00815,1.0091,709000000.0
2008-02-22 13:55:00,1.0091,1.0092,1.0086,1.0087,283600001.0
2008-02-22 14:00:00,1.0087,1.0094,1.0087,1.0093,495900000.0
2008-02-22 14:05:00,1.0093,1.01015,1.00925,1.0096,310400000.0
2008-02-22 14:10:00,1.0096,1.0097,1.0095,1.0095,64000000.0
2008-02-22 14:15:00,1.0095,1.01015,1.0094,1.0099,353900000.0
2008-02-22 14:20:00,1.0099,1.01,1.00945,1.00975,164600000.0
2008-02-22 14:25:00,1.00975,1.00985,1.00975,1.0098,122500000.0
2008-02-22 14:30:00,1.0098,1.0103,1.0098,1.0102,218300000.0
2008-02-22 14:35:00,1.0102,1.0106,1.0102,1.01045,120700000.0
2008-02-22 14:40:00,1.01045,1.01045,1.0093,1.0094,351888000.0
2008-02-22 14:45:00,1.0094,1.0094,1.00935,1.00935,124300000.0
2008-02-22 14:50:00,1.00935,1.00955,1.00935,1.0095,213100000.0
2008-02-22 14:55:00,1.0095,1.00975,1.0094,1.0096,142600000.0
2008-02-22 15:00:00,1.0096,1.0098,1.0095,1.0097,244400000.0
2008-02-22 15:05:00,1.0097,1.0097,1.0091,1.0091,285300000.0
2008-02-22 15:10:00,1.0091,1.01,1.009,1.0097,318300000.0
2008-02-22 15:15:00,1.0097,1.0106,1.0097,1.01005,540900000.0
2008-02-22 15:20:00,1.01,1.01025,1.00955,1.00965,934700000.0
2008-02-22 15:25:00,1.00965,1.01035,1.00955,1.01025,600699994.0
2008-02-22 15:30:00,1.01025,1.0142,1.01025,1.0138,1448000009.0
2008-02-22 15:35:00,1.0138,1.0149,1.01315,1.01325,801799999.0
2008-02-22 15:40:00,1.01325,1.014,1.0131,1.01375,625200000.0
2008-02-22 15:45:00,1.01375,1.01445,1.0137,1.0141,640500000.0
2008-02-22 15:50:00,1.0141,1.01525,1.0141,1.01435,797700000.0
2008-02-22 15:55:00,1.0143,1.0151,1.01405,1.01475,1108900000.0
2008-02-22 16:00:00,1.01475,1.01475,1.01365,1.014,538411452.0
2008-02-22 16:05:00,1.014,1.01425,1.01295,1.0132,489900000.0
2008-02-22 16:10:00,1.0132,1.01335,1.01265,1.0131,415100000.0
2008-02-22 16:15:00,1.01315,1.01385,1.01295,1.01335,250200000.0
2008-02-22 16:20:00,1.01335,1.01345,1.0124,1.01245,505350000.0
2008-02-22 16:25:00,1.01245,1.0129,1.0119,1.0124,2012650677.0
2008-02-22 16:30:00,1.0124,1.01285,1.01155,1.0119,1005600003.0
2008-02-22 16:35:00,1.0119,1.01265,1.0119,1.0125,474100000.0
2008-02-22 16:40:00,1.01255,1.0129,1.0125,1.0129,240900000.0
2008-02-22 16:45:00,1.0129,1.0129,1.01245,1.0127,304700000.0
2008-02-22 16:50:00,1.0127,1.0127,1.0125,1.0125,503900000.0
2008-02-22 16:55:00,1.0125,1.0128,1.0123,1.0128,391100000.0
2008-02-22 17:00:00,1.0128,1.0131,1.01245,1.01285,645300000.0
2008-02-22 17:05:00,1.01295,1.0133,1.0127,1.0128,460600000.0
2008-02-22 17:10:00,1.01285,1.01375,1.0127,1.0127,571900000.0
2008-02-22 17:15:00,1.0127,1.0133,1.0124,1.0127,538500000.0
2008-02-22 17:20:00,1.0127,1.01365,1.0126,1.0133,502100000.0
2008-02-22 17:25:00,1.01325,1.0134,1.01305,1.0131,336000000.0
2008-02-22 17:30:00,1.0131,1.0135,1.0131,1.0133,177600000.0
2008-02-22 17:35:00,1.0133,1.0136,1.0131,1.01355,873400000.0
2008-02-22 17:40:00,1.01355,1.01485,1.01355,1.01415,2885549999.0
2008-02-22 17:45:00,1.01415,1.01475,1.01355,1.0137,1360600000.0
2008-02-22 17:50:00,1.0137,1.01375,1.01305,1.0131,1622900000.0
2008-02-22 17:55:00,1.0131,1.01355,1.0124,1.01315,792800000.0
2008-02-22 18:00:00,1.0132,1.0137,1.0127,1.0129,794300000.0
2008-02-22 18:05:00,1.0129,1.01315,1.01245,1.01265,576800000.0
2008-02-22 18:10:00,1.01265,1.01355,1.01245,1.01315,1154200000.0
2008-02-22 18:15:00,1.01315,1.0136,1.013,1.0136,553400000.0
2008-02-22 18:20:00,1.0136,1.01365,1.01325,1.01325,579100000.0
2008-02-22 18:25:00,1.01325,1.0134,1.01315,1.0133,340500000.0
2008-02-22 18:30:00,1.0133,1.01365,1.01325,1.01355,357600000.0
2008-02-22 18:35:00,1.01355,1.0136,1.0131,1.0134,422200000.0
2008-02-22 18:40:00,1.0134,1.01435,1.0133,1.01425,639100000.0
2008-02-22 18:45:00,1.01425,1.0143,1.0136,1.01415,552200000.0
2008-02-22 18:50:00,1.01415,1.01435,1.0141,1.01435,555200000.0
2008-02-22 18:55:00,1.01435,1.0157,1.01435,1.0157,875169415.0
2008-02-22 19:00:00,1.01575,1.0163,1.01545,1.0155,602898461.0
2008-02-22 19:05:00,1.0155,1.0156,1.0148,1.015,652300000.0
2008-02-22 19:10:00,1.015,1.0155,1.01495,1.01535,293600000.0
2008-02-22 19:15:00,1.01535,1.01555,1.01515,1.0152,619900000.0
2008-02-22 19:20:00,1.0152,1.01535,1.01495,1.01495,333754392.0
2008-02-22 19:25:00,1.01495,1.01515,1.0141,1.0141,464400000.0
2008-02-22 19:30:00,1.0141,1.01485,1.0141,1.01485,320800000.0
2008-02-22 19:35:00,1.01485,1.01545,1.0148,1.015,399400000.0
2008-02-22 19:40:00,1.015,1.01545,1.015,1.0151,115500000.0
2008-02-22 19:45:00,1.0151,1.0151,1.0148,1.01505,177100000.0
2008-02-22 19:50:00,1.01505,1.01545,1.015,1.0154,262000000.0
2008-02-22 19:55:00,1.0154,1.01595,1.01535,1.0159,372200000.0
2008-02-22 20:00:00,1.0159,1.01645,1.0159,1.01625,392200000.0
2008-02-22 20:05:00,1.01625,1.01645,1.0161,1.0164,231700000.0
2008-02-22 20:10:00,1.0164,1.01645,1.0163,1.01645,89000000.0
2008-02-22 20:15:00,1.01645,1.0166,1.0162,1.0163,182900000.0
2008-02-22 20:20:00,1.0163,1.01665,1.0161,1.0161,200900000.0
2008-02-22 20:25:00,1.0161,1.01615,1.0159,1.01595,325600000.0
2008-02-22 20:30:00,1.01595,1.01625,1.01585,1.0161,194900000.0
2008-02-22 20:35:00,1.0161,1.0162,1.0158,1.0159,115400000.0
2008-02-22 20:40:00,1.0159,1.01615,1.0156,1.01615,416000000.0
2008-02-22 20:45:00,1.01615,1.01615,1.0156,1.01565,306000000.0
2008-02-22 20:50:00,1.01565,1.0158,1.01555,1.0156,200100000.0
2008-02-22 20:55:00,1.0156,1.0156,1.01505,1.01515,311600000.0
2008-02-22 21:00:00,1.01515,1.0153,1.01475,1.0149,167000000.0
2008-02-22 21:05:00,1.0149,1.0151,1.0149,1.0151,209700000.0
2008-02-22 21:10:00,1.0151,1.0154,1.0148,1.0152,698700000.0
2008-02-22 21:15:00,1.0152,1.0153,1.01505,1.01525,1424400000.0
2008-02-22 21:20:00,1.01525,1.0153,1.015,1.0151,2707500000.0
2008-02-22 21:25:00,1.0151,1.01515,1.0149,1.0149,1188700000.0
2008-02-22 21:30:00,1.0149,1.015,1.01475,1.01495,2399200000.0
2008-02-22 21:35:00,1.01495,1.0152,1.01475,1.01495,1657699999.0
2008-02-22 21:40:00,1.01495,1.015,1.0143,1.0143,1478600000.0
2008-02-22 21:45:00,1.0143,1.01455,1.0143,1.01435,1200400000.0
2008-02-22 21:50:00,1.01435,1.01455,1.0143,1.01455,1807700000.0
2008-02-22 21:55:00,1.01455,1.0153,1.01445,1.01525,1410300000.0
2008-02-22 22:00:00,1.01535,1.0154,1.01425,1.0144,3141700000.0
2008-02-22 22:05:00,1.0144,1.01445,1.0142,1.01435,2742200000.0
2008-02-22 22:10:00,1.01435,1.01435,1.01425,1.01435,3487100000.0
2008-02-22 22:15:00,1.01435,1.01495,1.01435,1.0149,1916500000.0
2008-02-22 22:20:00,1.0149,1.0151,1.0148,1.0151,2428400000.0
2008-02-22 22:25:00,1.0151,1.01515,1.015,1.0151,1305100000.0
2008-02-22 22:30:00,1.0151,1.0151,1.0139,1.01405,2037100000.0
2008-02-22 22:35:00,1.01405,1.01405,1.01355,1.01375,2543600000.0
2008-02-22 22:40:00,1.01375,1.01385,1.0135,1.0135,4828700000.0
2008-02-22 22:45:00,1.0135,1.0135,1.01165,1.01215,7512500000.0
2008-02-22 22:50:00,1.01215,1.0133,1.01205,1.0122,8386399989.0
2008-02-22 22:55:00,1.0122,1.0131,1.0116,1.0125,8863700000.0
2008-02-22 23:00:00,1.012,1.0121,1.01155,1.01162,1871700000.0
2008-02-22 23:05:00,1.01168,1.01205,1.01168,1.01192,109100000.0
2008-02-22 23:10:00,1.01188,1.01191,1.01139,1.01191,108700000.0
2008-02-22 23:15:00,1.01192,1.01192,1.0119,1.0119,142500000.0
2008-02-22 23:20:00,1.01188,1.01195,1.0118,1.0118,169200000.0
2008-02-22 23:25:00,1.01174,1.01179,1.01157,1.01158,111600000.0
2008-02-22 23:30:00,1.01157,1.01168,1.01128,1.01138,387800000.0
2008-02-22 23:35:00,1.01138,1.01238,1.01124,1.01236,107700000.0
2008-02-22 23:40:00,1.01235,1.01289,1.01194,1.01275,143100000.0
2008-02-22 23:45:00,1.01266,1.01266,1.01202,1.01202,330500000.0
2008-02-22 23:50:00,1.01202,1.01232,1.01202,1.01226,156900000.0
2008-02-22 23:55:00,1.01234,1.01266,1.01219,1.01243,225000000.0
2008-02-25 00:00:00,1.0124,1.0124,1.0124,1.0124,13800000.0
2008-02-25 00:05:00,1.0126,1.0127,1.0124,1.0124,13800000.0
2008-02-25 00:10:00,1.0125,1.0127,1.0116,1.0123,69000000.0
2008-02-25 00:15:00,1.0122,1.0128,1.0121,1.0123,41400000.0
2008-02-25 00:20:00,1.0124,1.0126,1.0122,1.0122,27600000.0
2008-02-25 00:25:00,1.0124,1.0125,1.0122,1.0122,55200000.0
2008-02-25 00:30:00,1.0123,1.0124,1.0122,1.0122,13800000.0
2008-02-25 00:35:00,1.0121,1.0123,1.0121,1.0121,27600000.0
2008-02-25 00:40:00,1.012,1.0122,1.0119,1.0121,69000000.0
2008-02-25 00:45:00,1.012,1.0121,1.0119,1.0119,41400000.0
2008-02-25 00:50:00,1.0121,1.0122,1.0118,1.0118,55200000.0
2008-02-25 00:55:00,1.0121,1.0122,1.0117,1.0118,55200000.0
2008-02-25 01:00:00,1.0117,1.0117,1.0115,1.0115,41400000.0
2008-02-25 01:05:00,1.0117,1.0117,1.0116,1.0116,13800000.0
2008-02-25 01:10:00,1.0115,1.0115,1.0115,1.0115,13800000.0
2008-02-25 01:15:00,1.0114,1.0118,1.0114,1.0116,55200000.0
2008-02-25 01:20:00,1.0118,1.012,1.0117,1.0117,55200000.0
2008-02-25 01:25:00,1.0119,1.012,1.0117,1.0119,55200000.0
2008-02-25 01:30:00,1.0118,1.0121,1.0117,1.012,69000000.0
2008-02-25 01:35:00,1.0122,1.0122,1.0117,1.0118,55200000.0
2008-02-25 01:40:00,1.0117,1.012,1.0116,1.0116,69000000.0
2008-02-25 01:45:00,1.0115,1.0118,1.0114,1.0114,55200000.0
2008-02-25 01:50:00,1.0113,1.012,1.0112,1.0119,55200000.0
2008-02-25 01:55:00,1.0118,1.0119,1.0115,1.0115,55200000.0
2008-02-25 02:00:00,1.01185,1.01185,1.0114,1.01165,145400000.0
2008-02-25 02:05:00,1.01165,1.0117,1.01165,1.0117,55200000.0
2008-02-25 02:10:00,1.0117,1.01175,1.0117,1.0117,64200000.0
2008-02-25 02:15:00,1.0117,1.0118,1.01155,1.01175,148000000.0
2008-02-25 02:20:00,1.01175,1.01195,1.01175,1.01195,197200000.0
2008-02-25 02:25:00,1.01195,1.01195,1.0119,1.01195,68600000.0
2008-02-25 02:30:00,1.01195,1.01205,1.01175,1.01205,109200000.0
2008-02-25 02:35:00,1.01205,1.01215,1.0118,1.01185,236100000.0
2008-02-25 02:40:00,1.01185,1.01195,1.01175,1.01175,308700000.0
2008-02-25 02:45:00,1.01175,1.01185,1.01145,1.01145,321100000.0
2008-02-25 02:50:00,1.01145,1.01205,1.01125,1.012,655800000.0
2008-02-25 02:55:00,1.012,1.012,1.01165,1.01165,312600000.0
2008-02-25 03:00:00,1.01165,1.01165,1.0113,1.01135,341800000.0
2008-02-25 03:05:00,1.01135,1.01145,1.01135,1.01145,445500000.0
2008-02-25 03:10:00,1.01145,1.0115,1.0114,1.0115,494200000.0
2008-02-25 03:15:00,1.0115,1.0115,1.01115,1.01115,193300000.0
2008-02-25 03:20:00,1.01115,1.01115,1.0103,1.01045,558300000.0
2008-02-25 03:25:00,1.01045,1.011,1.01045,1.011,326300000.0
2008-02-25 03:30:00,1.011,1.0112,1.011,1.011,132200000.0
2008-02-25 03:35:00,1.011,1.01105,1.011,1.01105,55200000.0
2008-02-25 03:40:00,1.01105,1.01105,1.01105,1.01105,50400000.0
2008-02-25 03:45:00,1.011,1.011,1.01095,1.01095,100900000.0
2008-02-25 03:50:00,1.01095,1.0112,1.01095,1.0111,224100000.0
2008-02-25 03:55:00,1.0111,1.01135,1.0111,1.0113,107000000.0
2008-02-25 04:00:00,1.0113,1.0114,1.01125,1.01135,188800000.0
2008-02-25 04:05:00,1.01135,1.01145,1.01135,1.01135,71900000.0
2008-02-25 04:10:00,1.01135,1.01165,1.01135,1.01145,214800000.0
2008-02-25 04:15:00,1.01145,1.0115,1.01145,1.0115,59400000.0
2008-02-25 04:20:00,1.0115,1.0115,1.0114,1.01145,565700000.0
2008-02-25 04:25:00,1.01145,1.01195,1.01145,1.0117,354900000.0
2008-02-25 04:30:00,1.0117,1.0117,1.01165,1.0117,58800000.0
2008-02-25 04:35:00,1.0117,1.0117,1.0116,1.0116,65400000.0
2008-02-25 04:40:00,1.0116,1.01165,1.01155,1.01155,80300000.0
2008-02-25 04:45:00,1.01155,1.01155,1.01155,1.01155,148800000.0
2008-02-25 04:50:00,1.01155,1.01155,1.0114,1.0114,205100000.0
2008-02-25 04:55:00,1.0114,1.0116,1.0114,1.0116,78400000.0
2008-02-25 05:00:00,1.0116,1.0116,1.01155,1.01155,81400000.0
2008-02-25 05:05:00,1.01155,1.01155,1.01155,1.01155,479800000.0
2008-02-25 05:10:00,1.01155,1.01155,1.01155,1.01155,110600000.0
2008-02-25 05:15:00,1.01155,1.01155,1.0115,1.0115,197800000.0
2008-02-25 05:20:00,1.0115,1.0116,1.0114,1.0114,376600000.0
2008-02-25 05:25:00,1.01145,1.0116,1.01145,1.01155,270400000.0
2008-02-25 05:30:00,1.01155,1.01155,1.0115,1.01155,62000000.0
2008-02-25 05:35:00,1.01155,1.0116,1.01155,1.0116,63800000.0
2008-02-25 05:40:00,1.0116,1.01165,1.01155,1.0116,173000000.0
2008-02-25 05:45:00,1.0116,1.01165,1.01155,1.01165,105500000.0
2008-02-25 05:50:00,1.01165,1.01165,1.01155,1.01155,70800000.0
2008-02-25 05:55:00,1.01155,1.0116,1.01145,1.01145,83200000.0
2008-02-25 06:00:00,1.01145,1.01155,1.01145,1.01155,54600000.0
2008-02-25 06:05:00,1.01155,1.01155,1.0115,1.0115,37600000.0
2008-02-25 06:10:00,1.0115,1.0115,1.0115,1.0115,43000000.0
2008-02-25 06:15:00,1.0115,1.0115,1.0115,1.0115,21200000.0
2008-02-25 06:20:00,1.0115,1.0115,1.0114,1.0115,97100000.0
2008-02-25 06:25:00,1.0115,1.0115,1.0115,1.0115,49200000.0
2008-02-25 06:30:00,1.0115,1.0115,1.0115,1.0115,15200000.0
2008-02-25 06:35:00,1.0115,1.0115,1.01145,1.01145,109400000.0
2008-02-25 06:40:00,1.01145,1.0115,1.0114,1.0115,105400000.0
2008-02-25 06:45:00,1.0115,1.01155,1.0115,1.0115,98800000.0
2008-02-25 06:50:00,1.0115,1.01165,1.0115,1.01155,348600000.0
2008-02-25 06:55:00,1.01155,1.0116,1.0114,1.01145,123400000.0
2008-02-25 07:00:00,1.01145,1.01165,1.01145,1.0116,179600000.0
2008-02-25 07:05:00,1.0116,1.0116,1.01145,1.01155,176500000.0
2008-02-25 07:10:00,1.01155,1.01155,1.0115,1.0115,132900000.0
2008-02-25 07:15:00,1.0115,1.0118,1.01145,1.0118,148300000.0
2008-02-25 07:20:00,1.0118,1.0118,1.01155,1.01155,60500000.0
2008-02-25 07:25:00,1.01155,1.01165,1.01155,1.01165,267100000.0
2008-02-25 07:30:00,1.01165,1.01165,1.01155,1.01155,426200000.0
2008-02-25 07:35:00,1.01155,1.012,1.01155,1.012,580700000.0
2008-02-25 07:40:00,1.012,1.012,1.01195,1.01195,235000000.0
2008-02-25 07:45:00,1.01195,1.01195,1.01185,1.01185,355500000.0
2008-02-25 07:50:00,1.01185,1.01185,1.01175,1.0118,460700000.0
2008-02-25 07:55:00,1.0118,1.01185,1.0118,1.0118,29200000.0
2008-02-25 08:00:00,1.0118,1.0118,1.01145,1.01145,265200000.0
2008-02-25 08:05:00,1.01145,1.0116,1.01135,1.0116,263800000.0
2008-02-25 08:10:00,1.01155,1.01155,1.0114,1.01145,223200000.0
2008-02-25 08:15:00,1.01145,1.0115,1.0114,1.01145,88400000.0
2008-02-25 08:20:00,1.01145,1.01145,1.01135,1.01145,336800000.0
2008-02-25 08:25:00,1.01145,1.0116,1.0114,1.0115,160500000.0
2008-02-25 08:30:00,1.0115,1.0116,1.01145,1.0115,69400000.0
2008-02-25 08:35:00,1.0115,1.0115,1.01085,1.01085,94300000.0
2008-02-25 08:40:00,1.01085,1.01085,1.01045,1.0105,106000000.0
2008-02-25 08:45:00,1.0105,1.0107,1.01045,1.0107,90300000.0
2008-02-25 08:50:00,1.0107,1.0108,1.0107,1.0107,73400000.0
2008-02-25 08:55:00,1.0107,1.0107,1.0102,1.01025,166400000.0
2008-02-25 09:00:00,1.01025,1.01105,1.01025,1.01085,189700000.0
2008-02-25 09:05:00,1.01085,1.01165,1.01085,1.01135,314300000.0
2008-02-25 09:10:00,1.01135,1.01155,1.01135,1.01155,78400000.0
2008-02-25 09:15:00,1.01155,1.0118,1.01155,1.01165,248300000.0
2008-02-25 09:20:00,1.01165,1.01165,1.0112,1.0113,276100000.0
2008-02-25 09:25:00,1.0113,1.0113,1.01105,1.01125,47800000.0
2008-02-25 09:30:00,1.01125,1.01125,1.01065,1.01105,117125409.0
2008-02-25 09:35:00,1.011,1.01105,1.01025,1.0104,182862768.0
2008-02-25 09:40:00,1.0104,1.01065,1.0102,1.01065,178000000.0
2008-02-25 09:45:00,1.01065,1.0111,1.0105,1.011,327600000.0
2008-02-25 09:50:00,1.011,1.01105,1.0104,1.01045,351800000.0
2008-02-25 09:55:00,1.01045,1.0106,1.01035,1.01055,146200000.0
2008-02-25 10:00:00,1.01055,1.0108,1.01025,1.01075,347000000.0
2008-02-25 10:05:00,1.01075,1.01075,1.0105,1.01065,255999999.0
2008-02-25 10:10:00,1.01065,1.01085,1.0105,1.01085,277300000.0
2008-02-25 10:15:00,1.0109,1.01105,1.0107,1.0107,377600001.0
2008-02-25 10:20:00,1.0107,1.01105,1.0105,1.0109,262400000.0
2008-02-25 10:25:00,1.0109,1.01105,1.01055,1.01085,428899999.0
2008-02-25 10:30:00,1.01085,1.01085,1.0105,1.01065,102628388.0
2008-02-25 10:35:00,1.01065,1.01065,1.01055,1.01065,213800000.0
2008-02-25 10:40:00,1.01065,1.01075,1.0105,1.0105,173573862.0
2008-02-25 10:45:00,1.0105,1.01065,1.0102,1.01035,1121761007.0
2008-02-25 10:50:00,1.01035,1.01035,1.00965,1.00965,1286900000.0
2008-02-25 10:55:00,1.0097,1.0097,1.00925,1.00935,676400001.0
2008-02-25 11:00:00,1.00925,1.00935,1.00805,1.0082,2843800000.0
2008-02-25 11:05:00,1.0082,1.0086,1.00805,1.00825,1643300000.0
2008-02-25 11:10:00,1.00825,1.00865,1.00765,1.00775,1743410000.0
2008-02-25 11:15:00,1.0078,1.00825,1.0078,1.0081,989400000.0
2008-02-25 11:20:00,1.0081,1.0082,1.00745,1.00765,1494300000.0
2008-02-25 11:25:00,1.00765,1.0078,1.0071,1.0077,2080400000.0
2008-02-25 11:30:00,1.0077,1.0087,1.0077,1.0085,1063500000.0
2008-02-25 11:35:00,1.0085,1.009,1.0082,1.0085,1448899999.0
2008-02-25 11:40:00,1.0085,1.0088,1.00765,1.00765,1075800001.0
2008-02-25 11:45:00,1.0078,1.00815,1.0077,1.00815,347500000.0
2008-02-25 11:50:00,1.00815,1.00815,1.0072,1.0072,1887400001.0
2008-02-25 11:55:00,1.0072,1.0078,1.00715,1.0077,809400000.0
2008-02-25 12:00:00,1.0077,1.0089,1.0077,1.00845,1432100000.0
2008-02-25 12:05:00,1.00845,1.0085,1.00835,1.0085,481500000.0
2008-02-25 12:10:00,1.0085,1.0091,1.00805,1.00805,896700000.0
2008-02-25 12:15:00,1.00805,1.00855,1.0076,1.0076,499099999.0
2008-02-25 12:20:00,1.0076,1.00775,1.0076,1.0077,953100000.0
2008-02-25 12:25:00,1.0077,1.0081,1.00755,1.00765,2148300000.0
2008-02-25 12:30:00,1.00765,1.00775,1.00705,1.0071,802999999.0
2008-02-25 12:35:00,1.0071,1.0071,1.00605,1.00695,2408800000.0
2008-02-25 12:40:00,1.00695,1.00705,1.0058,1.006,1854800001.0
2008-02-25 12:45:00,1.006,1.0061,1.0052,1.00545,1683749997.0
2008-02-25 12:50:00,1.00545,1.00545,1.00515,1.00515,2680600000.0
2008-02-25 12:55:00,1.00515,1.00515,1.00445,1.00505,2082700001.0
2008-02-25 13:00:00,1.00505,1.00505,1.0044,1.0044,1048200000.0
2008-02-25 13:05:00,1.0044,1.00535,1.0044,1.0045,1296600000.0
2008-02-25 13:10:00,1.0045,1.00465,1.00425,1.00435,3219299999.0
2008-02-25 13:15:00,1.00435,1.00445,1.00425,1.00425,1083700000.0
2008-02-25 13:20:00,1.00425,1.00445,1.00325,1.0036,1988600001.0
2008-02-25 13:25:00,1.0036,1.00425,1.00345,1.0041,1449550000.0
2008-02-25 13:30:00,1.0041,1.00475,1.00385,1.00475,661600000.0
2008-02-25 13:35:00,1.00475,1.005,1.00445,1.0048,929400000.0
2008-02-25 13:40:00,1.0048,1.0051,1.0047,1.00475,605400000.0
2008-02-25 13:45:00,1.00475,1.0052,1.00475,1.0049,796900000.0
2008-02-25 13:50:00,1.0049,1.0049,1.0045,1.0045,378200000.0
2008-02-25 13:55:00,1.0045,1.00515,1.0044,1.00515,516300000.0
2008-02-25 14:00:00,1.00515,1.00515,1.0048,1.0049,329600000.0
2008-02-25 14:05:00,1.0049,1.0055,1.0049,1.0054,433800000.0
2008-02-25 14:10:00,1.0054,1.00575,1.00485,1.00545,985700000.0
2008-02-25 14:15:00,1.00545,1.0055,1.0048,1.0049,482800000.0
2008-02-25 14:20:00,1.0049,1.005,1.00475,1.0049,424200000.0
2008-02-25 14:25:00,1.0049,1.0056,1.00465,1.00525,689800000.0
2008-02-25 14:30:00,1.00525,1.00525,1.0048,1.00515,547600000.0
2008-02-25 14:35:00,1.00515,1.00515,1.00445,1.00465,485900000.0
2008-02-25 14:40:00,1.00465,1.0051,1.00435,1.00435,470800000.0
2008-02-25 14:45:00,1.0043,1.00455,1.00385,1.00435,641100000.0
2008-02-25 14:50:00,1.00435,1.00445,1.00405,1.0042,714400000.0
2008-02-25 14:55:00,1.0042,1.00445,1.00415,1.00445,690500000.0
2008-02-25 15:00:00,1.0044,1.0045,1.00425,1.00445,1200399999.0
2008-02-25 15:05:00,1.00445,1.00475,1.00425,1.0047,1772100000.0
2008-02-25 15:10:00,1.0047,1.0048,1.0044,1.0044,1340300000.0
2008-02-25 15:15:00,1.0044,1.00455,1.00405,1.00405,2256199999.0
2008-02-25 15:20:00,1.00405,1.00445,1.00395,1.00405,3686200007.0
2008-02-25 15:25:00,1.00405,1.0041,1.00265,1.00285,1065299970.0
2008-02-25 15:30:00,1.00285,1.00285,1.00095,1.0017,5640999997.0
2008-02-25 15:35:00,1.0017,1.0017,1.00065,1.00075,3469085761.0
2008-02-25 15:40:00,1.00075,1.00155,1.00075,1.00105,2832300000.0
2008-02-25 15:45:00,1.00105,1.00125,1.00075,1.0011,2688700000.0
2008-02-25 15:50:00,1.0011,1.00155,1.001,1.00115,1226700000.0
2008-02-25 15:55:00,1.00115,1.00195,1.00115,1.00175,910100001.0
2008-02-25 16:00:00,1.00175,1.0018,1.001,1.00135,1103800000.0
2008-02-25 16:05:00,1.00135,1.0018,1.0012,1.0016,972200000.0
2008-02-25 16:10:00,1.0016,1.00165,1.001,1.00115,1225000000.0
2008-02-25 16:15:00,1.00115,1.0017,1.00105,1.00135,1387100000.0
2008-02-25 16:20:00,1.00135,1.0016,1.00095,1.00105,1304900000.0
2008-02-25 16:25:00,1.00105,1.00125,1.00095,1.00095,2033799998.0
2008-02-25 16:30:00,1.00095,1.0013,1.00095,1.00115,1417200000.0
2008-02-25 16:35:00,1.00115,1.00135,1.00105,1.00125,1158300001.0
2008-02-25 16:40:00,1.00125,1.0021,1.00105,1.00195,1440100000.0
2008-02-25 16:45:00,1.00195,1.00255,1.00185,1.00245,1667800000.0
2008-02-25 16:50:00,1.00245,1.0028,1.0021,1.00265,2049399999.0
2008-02-25 16:55:00,1.00265,1.0028,1.00175,1.00215,2481900003.0
2008-02-25 17:00:00,1.00215,1.0033,1.0017,1.0031,4886199994.0
2008-02-25 17:05:00,1.0031,1.0032,1.002,1.0022,2782900001.0
2008-02-25 17:10:00,1.0022,1.0022,1.00145,1.00165,3094100000.0
2008-02-25 17:15:00,1.00165,1.0019,1.00145,1.00165,3101100000.0
2008-02-25 17:20:00,1.00165,1.00165,0.99995,1.00005,3379699998.0
2008-02-25 17:25:00,1.00005,1.00025,0.99935,1.00025,4808399996.0
2008-02-25 17:30:00,1.00025,1.0004,0.99945,0.99975,3623599999.0
2008-02-25 17:35:00,0.99975,1.00065,0.99955,1.00015,2681800000.0
2008-02-25 17:40:00,1.00015,1.0005,1.00005,1.00005,2440700000.0
2008-02-25 17:45:00,1.00005,1.00015,0.99855,0.99865,2864000000.0
2008-02-25 17:50:00,0.99865,0.99865,0.99795,0.99855,4328000000.0
2008-02-25 17:55:00,0.99855,0.9987,0.99765,0.99775,4872999998.0
2008-02-25 18:00:00,0.99775,0.99855,0.99775,0.99805,5158600009.0
2008-02-25 18:05:00,0.99805,0.99825,0.9971,0.99715,3947900000.0
2008-02-25 18:10:00,0.99705,0.99745,0.99655,0.99665,4984999999.0
2008-02-25 18:15:00,0.99665,0.997,0.99655,0.9968,7467300011.0
2008-02-25 18:20:00,0.9968,0.99735,0.9968,0.99715,5135049994.0
2008-02-25 18:25:00,0.99725,0.99755,0.99695,0.99735,6149600000.0
2008-02-25 18:30:00,0.99735,0.99745,0.99575,0.9958,4960799999.0
2008-02-25 18:35:00,0.9958,0.99685,0.99575,0.99675,5739299942.0
2008-02-25 18:40:00,0.99675,0.99705,0.99665,0.997,7271599997.0
2008-02-25 18:45:00,0.9975,0.9976,0.99695,0.99705,4606300000.0
2008-02-25 18:50:00,0.99705,0.99785,0.99705,0.99785,6778500000.0
2008-02-25 18:55:00,0.99785,0.99865,0.99765,0.99815,5781799982.0
2008-02-25 19:00:00,0.99815,0.99815,0.99735,0.9976,3118200001.0
2008-02-25 19:05:00,0.9975,0.9975,0.99655,0.9974,4068100000.0
2008-02-25 19:10:00,0.99715,0.99725,0.99665,0.9968,4608200006.0
2008-02-25 19:15:00,0.9968,0.99745,0.9968,0.9972,3620800030.0
2008-02-25 19:20:00,0.99715,0.99745,0.997,0.99745,1833900000.0
2008-02-25 19:25:00,0.99745,0.99765,0.9971,0.9971,5257699996.0
2008-02-25 19:30:00,0.9971,0.99785,0.99695,0.9976,3746599999.0
2008-02-25 19:35:00,0.9976,0.9979,0.9974,0.99755,4755300000.0
2008-02-25 19:40:00,0.99755,0.99785,0.9973,0.9977,3765300000.0
2008-02-25 19:45:00,0.9977,0.99775,0.99745,0.99755,6186600000.0
2008-02-25 19:50:00,0.99755,0.9976,0.99735,0.99745,6255000000.0
2008-02-25 19:55:00,0.99745,0.99755,0.99745,0.99755,5242300000.0
2008-02-25 20:00:00,0.99755,0.99765,0.99745,0.9976,692800000.0
2008-02-25 20:05:00,0.9976,0.99765,0.99735,0.99745,3410500000.0
2008-02-25 20:10:00,0.99745,0.99785,0.9974,0.99775,4191900000.0
2008-02-25 20:15:00,0.99775,0.99785,0.99745,0.9975,4821300000.0
2008-02-25 20:20:00,0.9975,0.9977,0.99735,0.99765,1364100000.0
2008-02-25 20:25:00,0.99765,0.99795,0.9975,0.99755,4402899999.0
2008-02-25 20:30:00,0.99755,0.9978,0.99735,0.99775,3695900000.0
2008-02-25 20:35:00,0.99775,0.99815,0.99775,0.99805,3864000000.0
2008-02-25 20:40:00,0.99805,0.99835,0.9974,0.99815,6235700000.0
2008-02-25 20:45:00,0.99815,0.99815,0.99755,0.998,761600000.0
2008-02-25 20:50:00,0.99805,0.9983,0.99765,0.9983,810900000.0
2008-02-25 20:55:00,0.9983,0.99835,0.99815,0.9982,732900000.0
2008-02-25 21:00:00,0.9982,0.99845,0.99815,0.99815,928400000.0
2008-02-25 21:05:00,0.99815,0.99815,0.9978,0.9979,735000000.0
2008-02-25 21:10:00,0.9979,0.99805,0.99745,0.99745,504500000.0
2008-02-25 21:15:00,0.99745,0.99785,0.99725,0.99755,989300001.0
2008-02-25 21:20:00,0.99755,0.99805,0.99755,0.9978,2156500000.0
2008-02-25 21:25:00,0.9978,0.998,0.9971,0.9971,634200000.0
2008-02-25 21:30:00,0.9971,0.99755,0.997,0.9975,1156000000.0
2008-02-25 21:35:00,0.9975,0.99775,0.99725,0.99755,1765500000.0
2008-02-25 21:40:00,0.99755,0.99795,0.99755,0.99765,1171400000.0
2008-02-25 21:45:00,0.99765,0.9978,0.9975,0.9975,433200000.0
2008-02-25 21:50:00,0.9975,0.9978,0.9971,0.9972,928300000.0
2008-02-25 21:55:00,0.9972,0.9972,0.9968,0.99715,754500000.0
2008-02-25 22:00:00,0.99715,0.99735,0.997,0.9972,868900000.0
2008-02-25 22:05:00,0.9972,0.9973,0.99695,0.99695,709500000.0
2008-02-25 22:10:00,0.99695,0.99695,0.9965,0.9967,614200000.0
2008-02-25 22:15:00,0.9967,0.99675,0.9964,0.99665,1151500000.0
2008-02-25 22:20:00,0.99665,0.99665,0.9964,0.9964,655800000.0
2008-02-25 22:25:00,0.9964,0.9964,0.99615,0.99635,795100000.0
2008-02-25 22:30:00,0.99635,0.9964,0.99615,0.99625,507700000.0
2008-02-25 22:35:00,0.99625,0.99635,0.99615,0.99615,716200000.0
2008-02-25 22:40:00,0.99615,0.99635,0.996,0.99635,994500000.0
2008-02-25 22:45:00,0.99635,0.99655,0.9963,0.9963,822500000.0
2008-02-25 22:50:00,0.9963,0.99635,0.99575,0.99585,649600000.0
2008-02-25 22:55:00,0.99585,0.99585,0.995,0.9951,695500000.0
2008-02-25 23:00:00,0.9951,0.99555,0.9951,0.9954,552492000.0
2008-02-25 23:05:00,0.9953,0.9957,0.9953,0.9956,490500000.0
2008-02-25 23:10:00,0.9956,0.9957,0.9954,0.9954,555900000.0
2008-02-25 23:15:00,0.9954,0.9954,0.99515,0.9953,486000000.0
2008-02-25 23:20:00,0.9953,0.99535,0.9952,0.99535,491200000.0
2008-02-25 23:25:00,0.99535,0.99545,0.9951,0.9951,513500000.0
2008-02-25 23:30:00,0.9951,0.9954,0.9951,0.9952,415900000.0
2008-02-25 23:35:00,0.99525,0.9953,0.99505,0.9951,430700000.0
2008-02-25 23:40:00,0.9951,0.9951,0.9947,0.9947,467900000.0
2008-02-25 23:45:00,0.9947,0.9958,0.9947,0.9958,431600000.0
2008-02-25 23:50:00,0.9958,0.9963,0.9955,0.9963,421500000.0
2008-02-25 23:55:00,0.9963,0.99645,0.99625,0.99625,368200000.0
2008-02-26 00:00:00,0.99625,0.99625,0.9958,0.9959,1620700000.0
2008-02-26 00:05:00,0.9959,0.9964,0.9955,0.9958,1664200000.0
2008-02-26 00:10:00,0.9958,0.9961,0.9958,0.9958,522200000.0
2008-02-26 00:15:00,0.9958,0.9958,0.9958,0.9958,765000000.0
2008-02-26 00:20:00,0.9958,0.9958,0.9957,0.9958,1285300000.0
2008-02-26 00:25:00,0.9958,0.9959,0.9958,0.9958,699100000.0
2008-02-26 00:30:00,0.9958,0.996,0.9958,0.9959,1516600000.0
2008-02-26 00:35:00,0.9959,0.99605,0.9955,0.9958,1064200000.0
2008-02-26 00:40:00,0.9958,0.9958,0.9952,0.9953,2172600000.0
2008-02-26 00:45:00,0.9953,0.9956,0.9953,0.9954,3761300000.0
2008-02-26 00:50:00,0.9954,0.9958,0.9954,0.9958,3105400000.0
2008-02-26 00:55:00,0.9958,0.9959,0.9953,0.9956,2416400000.0
2008-02-26 01:00:00,0.9956,0.9962,0.9956,0.9959,1069200000.0
2008-02-26 01:05:00,0.9959,0.996,0.9956,0.996,929400000.0
2008-02-26 01:10:00,0.996,0.996,0.9957,0.9957,2469400000.0
2008-02-26 01:15:00,0.9957,0.9967,0.9956,0.9966,1637500000.0
2008-02-26 01:20:00,0.9964,0.9967,0.99565,0.99565,1382200000.0
2008-02-26 01:25:00,0.99565,0.9959,0.99565,0.9957,3667700000.0
2008-02-26 01:30:00,0.9957,0.9959,0.9954,0.9954,2714800000.0
2008-02-26 01:35:00,0.9954,0.9954,0.9954,0.9954,4511000000.0
2008-02-26 01:40:00,0.9954,0.9955,0.9954,0.9955,4177400000.0
2008-02-26 01:45:00,0.9955,0.9955,0.9955,0.9955,654700000.0
2008-02-26 01:50:00,0.9955,0.9957,0.9954,0.9954,2567200000.0
2008-02-26 01:55:00,0.9954,0.9954,0.9954,0.9954,2692500000.0
2008-02-26 02:00:00,0.9954,0.9956,0.9954,0.9955,1277000000.0
2008-02-26 02:05:00,0.9955,0.9955,0.9953,0.9954,2353200000.0
2008-02-26 02:10:00,0.9954,0.9956,0.9953,0.9956,1723500000.0
2008-02-26 02:15:00,0.9956,0.9957,0.9954,0.9957,1516900000.0
2008-02-26 02:20:00,0.9957,0.9957,0.9953,0.9955,1343800000.0
2008-02-26 02:25:00,0.9955,0.9956,0.9955,0.9956,950400000.0
2008-02-26 02:30:00,0.9956,0.99565,0.9956,0.9956,1373100000.0
2008-02-26 02:35:00,0.9956,0.99575,0.9956,0.99565,1818100000.0
2008-02-26 02:40:00,0.99565,0.9959,0.9956,0.9959,919100000.0
2008-02-26 02:45:00,0.9959,0.9963,0.9959,0.99625,1086800000.0
2008-02-26 02:50:00,0.99625,0.9964,0.99585,0.9962,1582500000.0
2008-02-26 02:55:00,0.9962,0.9964,0.9962,0.9962,1194900000.0
2008-02-26 03:00:00,0.9962,0.9963,0.9959,0.9962,730800000.0
2008-02-26 03:05:00,0.9962,0.9962,0.996,0.9962,2687200000.0
2008-02-26 03:10:00,0.9962,0.9963,0.9959,0.9962,1343350000.0
2008-02-26 03:15:00,0.9962,0.9967,0.996,0.9963,3089800000.0
2008-02-26 03:20:00,0.9963,0.9967,0.9963,0.9966,2303600000.0
2008-02-26 03:25:00,0.9966,0.9967,0.9962,0.99635,4034900000.0
2008-02-26 03:30:00,0.99635,0.9971,0.99635,0.997,775200000.0
2008-02-26 03:35:00,0.997,0.9972,0.9969,0.9971,1185000000.0
2008-02-26 03:40:00,0.997,0.997,0.9969,0.997,1682000000.0
2008-02-26 03:45:00,0.997,0.997,0.997,0.997,334500000.0
2008-02-26 03:50:00,0.997,0.997,0.9968,0.997,2536600000.0
2008-02-26 03:55:00,0.997,0.997,0.9968,0.9969,595000000.0
2008-02-26 04:00:00,0.9969,0.997,0.9968,0.997,1705700000.0
2008-02-26 04:05:00,0.997,0.9971,0.997,0.997,2527800000.0
2008-02-26 04:10:00,0.997,0.997,0.997,0.997,5068200000.0
2008-02-26 04:15:00,0.997,0.9971,0.997,0.9971,2105700000.0
2008-02-26 04:20:00,0.9971,0.9972,0.9971,0.9971,340200000.0
2008-02-26 04:25:00,0.9971,0.9971,0.997,0.997,385900000.0
2008-02-26 04:30:00,0.997,0.997,0.9968,0.997,749900000.0
2008-02-26 04:35:00,0.997,0.9972,0.9968,0.9972,1692000000.0
2008-02-26 04:40:00,0.9972,0.9975,0.9972,0.9973,334800000.0
2008-02-26 04:45:00,0.9973,0.9973,0.9972,0.9973,1022700000.0
2008-02-26 04:50:00,0.9973,0.9973,0.99675,0.99685,2275500000.0
2008-02-26 04:55:00,0.99685,0.99685,0.99685,0.99685,587700000.0
2008-02-26 05:00:00,0.99685,0.99685,0.99685,0.99685,786400000.0
2008-02-26 05:05:00,0.99685,0.99685,0.99685,0.99685,578800000.0
2008-02-26 05:10:00,0.99685,0.99685,0.99685,0.99685,890400000.0
2008-02-26 05:15:00,0.99685,0.99685,0.9967,0.9967,470200000.0
2008-02-26 05:20:00,0.9967,0.99675,0.9967,0.9967,340700000.0
2008-02-26 05:25:00,0.9967,0.9967,0.99665,0.99665,339500000.0
2008-02-26 05:30:00,0.99665,0.99665,0.9962,0.9963,923300000.0
2008-02-26 05:35:00,0.9963,0.99655,0.9963,0.9965,403100000.0
2008-02-26 05:40:00,0.9965,0.99725,0.9965,0.99675,1732900000.0
2008-02-26 05:45:00,0.99675,0.99675,0.9965,0.9966,423600000.0
2008-02-26 05:50:00,0.9966,0.9966,0.9966,0.9966,337800000.0
2008-02-26 05:55:00,0.9966,0.9968,0.9966,0.9967,2831200000.0
2008-02-26 06:00:00,0.9967,0.997,0.9965,0.9969,1453000000.0
2008-02-26 06:05:00,0.9969,0.9969,0.9966,0.9966,1553200000.0
2008-02-26 06:10:00,0.9966,0.997,0.9966,0.9967,829400000.0
2008-02-26 06:15:00,0.9967,0.9967,0.99615,0.99615,1196300000.0
2008-02-26 06:20:00,0.99615,0.99655,0.996,0.99635,816400000.0
2008-02-26 06:25:00,0.99635,0.99635,0.9961,0.9962,644200000.0
2008-02-26 06:30:00,0.9962,0.997,0.9962,0.9967,445100000.0
2008-02-26 06:35:00,0.9967,0.9967,0.9966,0.9966,335100000.0
2008-02-26 06:40:00,0.9966,0.9976,0.99645,0.9973,6670900000.0
2008-02-26 06:45:00,0.9973,0.9979,0.997,0.9975,767000000.0
2008-02-26 06:50:00,0.9978,0.9978,0.9973,0.9973,363500000.0
2008-02-26 06:55:00,0.9973,0.9976,0.99725,0.9975,2851400000.0
2008-02-26 07:00:00,0.9975,0.9976,0.9975,0.9976,333900000.0
2008-02-26 07:05:00,0.9976,0.9976,0.99745,0.99755,4298150000.0
2008-02-26 07:10:00,0.99755,0.9977,0.99755,0.9977,87550000.0
2008-02-26 07:15:00,0.9977,0.9977,0.9976,0.9976,332100000.0
2008-02-26 07:20:00,0.9976,0.9977,0.99755,0.9977,1384700000.0
2008-02-26 07:25:00,0.9977,0.9977,0.997,0.9976,1525700000.0
2008-02-26 07:30:00,0.9976,0.9976,0.9974,0.9975,341100000.0
2008-02-26 07:35:00,0.9975,0.9975,0.9974,0.9974,945600000.0
2008-02-26 07:40:00,0.9974,0.9975,0.99735,0.9975,6004599905.0
2008-02-26 07:45:00,0.9975,0.99765,0.9974,0.9976,328700000.0
2008-02-26 07:50:00,0.9976,0.9979,0.9975,0.9976,868700000.0
2008-02-26 07:55:00,0.9976,0.9979,0.9975,0.9975,338100000.0
2008-02-26 08:00:00,0.9975,0.9976,0.9975,0.99755,1132900000.0
2008-02-26 08:05:00,0.99755,0.9976,0.99755,0.9976,369400000.0
2008-02-26 08:10:00,0.9976,0.99795,0.9976,0.9977,352200000.0
2008-02-26 08:15:00,0.9977,0.9978,0.99765,0.9977,603000000.0
2008-02-26 08:20:00,0.9977,0.9977,0.9977,0.9977,336000000.0
2008-02-26 08:25:00,0.9977,0.9977,0.9974,0.9975,633000000.0
2008-02-26 08:30:00,0.9975,0.9976,0.9974,0.9975,456100000.0
2008-02-26 08:35:00,0.9975,0.9975,0.99715,0.9972,1149700000.0
2008-02-26 08:40:00,0.9972,0.99755,0.99715,0.9975,1108400000.0
2008-02-26 08:45:00,0.9975,0.9977,0.9974,0.9975,1329600000.0
2008-02-26 08:50:00,0.9975,0.998,0.9974,0.99775,1865500000.0
2008-02-26 08:55:00,0.99775,0.9984,0.99765,0.99825,1128300000.0
2008-02-26 09:00:00,0.99825,0.99825,0.99765,0.99765,1583500000.0
2008-02-26 09:05:00,0.99765,0.9977,0.9974,0.9974,1657700000.0
2008-02-26 09:10:00,0.9974,0.99755,0.9973,0.9975,699200000.0
2008-02-26 09:15:00,0.9975,0.9975,0.9973,0.9973,644200000.0
2008-02-26 09:20:00,0.9973,0.99745,0.9972,0.9974,545700000.0
2008-02-26 09:25:00,0.9974,0.9974,0.99695,0.9971,822400000.0
2008-02-26 09:30:00,0.9971,0.99725,0.99685,0.997,1193100000.0
2008-02-26 09:35:00,0.997,0.99805,0.997,0.998,654100000.0
2008-02-26 09:40:00,0.998,0.9982,0.99755,0.99785,2006400000.0
2008-02-26 09:45:00,0.99785,0.9979,0.9978,0.9979,796700000.0
2008-02-26 09:50:00,0.9979,0.9979,0.9973,0.9975,865800000.0
2008-02-26 09:55:00,0.9975,0.9983,0.99745,0.9977,636300000.0
2008-02-26 10:00:00,0.9977,0.998,0.99735,0.9976,910700000.0
2008-02-26 10:05:00,0.9976,0.9979,0.9973,0.99745,1809500000.0
2008-02-26 10:10:00,0.99745,0.99745,0.99665,0.99675,3564300000.0
2008-02-26 10:15:00,0.99675,0.99675,0.9963,0.99655,639100000.0
2008-02-26 10:20:00,0.99655,0.997,0.9965,0.9968,1429100000.0
2008-02-26 10:25:00,0.9968,0.9969,0.9967,0.9968,343500000.0
2008-02-26 10:30:00,0.9968,0.9969,0.9961,0.9961,685900000.0
2008-02-26 10:35:00,0.9961,0.9963,0.99465,0.9948,916300000.0
2008-02-26 10:40:00,0.9948,0.9958,0.9948,0.9958,754700000.0
2008-02-26 10:45:00,0.9958,0.9959,0.99465,0.995,683500000.0
2008-02-26 10:50:00,0.995,0.9954,0.9949,0.99535,941900000.0
2008-02-26 10:55:00,0.99535,0.99555,0.99505,0.9955,946500000.0
2008-02-26 11:00:00,0.9955,0.99555,0.9948,0.995,848800000.0
2008-02-26 11:05:00,0.99495,0.9953,0.9948,0.99505,906900000.0
2008-02-26 11:10:00,0.99505,0.9963,0.99505,0.99525,877600000.0
2008-02-26 11:15:00,0.99525,0.99615,0.99525,0.99565,1043500000.0
2008-02-26 11:20:00,0.99565,0.996,0.99565,0.9957,1990000000.0
2008-02-26 11:25:00,0.9957,0.996,0.9955,0.99585,1084500000.0
2008-02-26 11:30:00,0.99585,0.99585,0.9957,0.9957,890300000.0
2008-02-26 11:35:00,0.9957,0.997,0.9957,0.9968,837000000.0
2008-02-26 11:40:00,0.9968,0.99685,0.9962,0.99625,1805900000.0
2008-02-26 11:45:00,0.99625,0.99725,0.99625,0.9968,1246400000.0
2008-02-26 11:50:00,0.9968,0.99715,0.9955,0.99585,1185900000.0
2008-02-26 11:55:00,0.99585,0.99615,0.9954,0.99585,968500000.0
2008-02-26 12:00:00,0.99585,0.9967,0.9956,0.9966,660900000.0
2008-02-26 12:05:00,0.9966,0.9968,0.9956,0.99575,718100000.0
2008-02-26 12:10:00,0.99575,0.99575,0.99395,0.99395,640700000.0
2008-02-26 12:15:00,0.99395,0.994,0.9923,0.99255,1324599998.0
2008-02-26 12:20:00,0.9925,0.9929,0.99215,0.9924,918900000.0
2008-02-26 12:25:00,0.9924,0.9927,0.99235,0.9925,884100000.0
2008-02-26 12:30:00,0.9925,0.9926,0.99225,0.9923,689900000.0
2008-02-26 12:35:00,0.9923,0.9934,0.992,0.9927,844300000.0
2008-02-26 12:40:00,0.9927,0.99355,0.99245,0.9931,848900000.0
2008-02-26 12:45:00,0.9931,0.99325,0.99275,0.9932,828000000.0
2008-02-26 12:50:00,0.9932,0.9935,0.9932,0.9933,896000000.0
2008-02-26 12:55:00,0.9933,0.9941,0.9932,0.99395,1266100000.0
2008-02-26 13:00:00,0.994,0.994,0.99325,0.9933,1133300000.0
2008-02-26 13:05:00,0.9933,0.994,0.9932,0.9937,1291200000.0
2008-02-26 13:10:00,0.9937,0.9941,0.99355,0.994,549600000.0
2008-02-26 13:15:00,0.994,0.994,0.99275,0.9928,745100000.0
2008-02-26 13:20:00,0.9928,0.993,0.9924,0.9927,431100000.0
2008-02-26 13:25:00,0.9927,0.9933,0.9926,0.9932,522200000.0
2008-02-26 13:30:00,0.9932,0.994,0.9932,0.9935,911200000.0
2008-02-26 13:35:00,0.9935,0.9945,0.9934,0.9941,784100000.0
2008-02-26 13:40:00,0.9941,0.9942,0.9939,0.994,813700000.0
2008-02-26 13:45:00,0.994,0.9948,0.99385,0.9941,1378500000.0
2008-02-26 13:50:00,0.9941,0.99425,0.9939,0.9939,1253800000.0
2008-02-26 13:55:00,0.9939,0.9946,0.9939,0.99445,683200000.0
2008-02-26 14:00:00,0.99445,0.99445,0.9928,0.9928,1114400001.0
2008-02-26 14:05:00,0.9928,0.9928,0.9913,0.9916,1238100000.0
2008-02-26 14:10:00,0.9916,0.99175,0.9912,0.9914,771400003.0
2008-02-26 14:15:00,0.9914,0.9914,0.9888,0.9894,1152200000.0
2008-02-26 14:20:00,0.9894,0.9901,0.989,0.98985,983500000.0
2008-02-26 14:25:00,0.98985,0.99035,0.9892,0.9894,1756500000.0
2008-02-26 14:30:00,0.9894,0.99,0.9888,0.9898,1003800000.0
2008-02-26 14:35:00,0.9898,0.9899,0.98895,0.98955,983700000.0
2008-02-26 14:40:00,0.98955,0.9896,0.9891,0.9894,986600000.0
2008-02-26 14:45:00,0.9894,0.9901,0.9893,0.9901,500600000.0
2008-02-26 14:50:00,0.9901,0.99045,0.98985,0.99,777000000.0
2008-02-26 14:55:00,0.99,0.99,0.98895,0.98895,835800000.0
2008-02-26 15:00:00,0.98895,0.9897,0.98875,0.9894,1288100000.0
2008-02-26 15:05:00,0.9894,0.9897,0.9887,0.98955,1308799999.0
2008-02-26 15:10:00,0.98955,0.9902,0.98945,0.9896,4243800001.0
2008-02-26 15:15:00,0.9896,0.98965,0.98925,0.9893,842800000.0
2008-02-26 15:20:00,0.9893,0.9896,0.989,0.9892,709441008.0
2008-02-26 15:25:00,0.9892,0.98995,0.9892,0.98955,1440800000.0
2008-02-26 15:30:00,0.98955,0.9909,0.9895,0.98995,623100000.0
2008-02-26 15:35:00,0.9898,0.9898,0.989,0.9895,948500000.0
2008-02-26 15:40:00,0.9895,0.99085,0.989,0.9903,835890510.0
2008-02-26 15:45:00,0.9903,0.99095,0.9898,0.99085,1002500000.0
2008-02-26 15:50:00,0.99085,0.991,0.98995,0.99035,1016900000.0
2008-02-26 15:55:00,0.99035,0.99045,0.989,0.9898,958500000.0
2008-02-26 16:00:00,0.9898,0.98985,0.9895,0.9897,576200000.0
2008-02-26 16:05:00,0.9897,0.99045,0.98955,0.9901,989000000.0
2008-02-26 16:10:00,0.9901,0.9903,0.9895,0.98965,488800000.0
2008-02-26 16:15:00,0.98965,0.98975,0.9891,0.9891,1056900000.0
2008-02-26 16:20:00,0.9891,0.9892,0.98725,0.9875,1132770000.0
2008-02-26 16:25:00,0.9875,0.98765,0.98655,0.9875,2161500001.0
2008-02-26 16:30:00,0.9875,0.988,0.98745,0.9876,626900000.0
2008-02-26 16:35:00,0.9876,0.98785,0.987,0.9876,1001600000.0
2008-02-26 16:40:00,0.9876,0.9878,0.9875,0.9876,641100000.0
2008-02-26 16:45:00,0.9876,0.9885,0.9876,0.9881,740900000.0
2008-02-26 16:50:00,0.9881,0.98875,0.9878,0.9884,1139600000.0
2008-02-26 16:55:00,0.9884,0.9885,0.9877,0.98775,791600000.0
2008-02-26 17:00:00,0.98775,0.9887,0.98775,0.98835,1144600000.0
2008-02-26 17:05:00,0.9884,0.9889,0.9881,0.9885,829100000.0
2008-02-26 17:10:00,0.9885,0.98885,0.9881,0.9881,967400000.0
2008-02-26 17:15:00,0.9881,0.98825,0.98745,0.9882,1091100000.0
2008-02-26 17:20:00,0.9882,0.9884,0.9879,0.9881,615000000.0
2008-02-26 17:25:00,0.9881,0.9889,0.9881,0.9887,988400000.0
2008-02-26 17:30:00,0.9887,0.9892,0.98865,0.989,1149700000.0
2008-02-26 17:35:00,0.989,0.989,0.9887,0.9887,660500000.0
2008-02-26 17:40:00,0.9887,0.9891,0.9885,0.9886,1182000000.0
2008-02-26 17:45:00,0.9886,0.9887,0.988,0.988,814800000.0
2008-02-26 17:50:00,0.988,0.98835,0.9879,0.9882,1173600000.0
2008-02-26 17:55:00,0.9882,0.98825,0.98685,0.9869,757200000.0
2008-02-26 18:00:00,0.9869,0.98755,0.9866,0.9875,1252000000.0
2008-02-26 18:05:00,0.9875,0.9876,0.98665,0.9868,944700000.0
2008-02-26 18:10:00,0.9868,0.9872,0.9868,0.9871,743200000.0
2008-02-26 18:15:00,0.9871,0.9875,0.9868,0.98725,870500000.0
2008-02-26 18:20:00,0.98725,0.9876,0.9872,0.98735,676700000.0
2008-02-26 18:25:00,0.98735,0.98745,0.9871,0.9873,818700000.0
2008-02-26 18:30:00,0.9873,0.98735,0.9855,0.98565,1045700000.0
2008-02-26 18:35:00,0.98565,0.98595,0.98535,0.9856,2311800000.0
2008-02-26 18:40:00,0.9856,0.9858,0.985,0.9851,694850000.0
2008-02-26 18:45:00,0.9851,0.98555,0.985,0.9852,557700000.0
2008-02-26 18:50:00,0.9852,0.9855,0.9851,0.9853,780300000.0
2008-02-26 18:55:00,0.9853,0.98605,0.9852,0.98605,593800000.0
2008-02-26 19:00:00,0.98605,0.98605,0.9855,0.9856,501800000.0
2008-02-26 19:05:00,0.9856,0.9861,0.98555,0.986,659100000.0
2008-02-26 19:10:00,0.98595,0.986,0.98545,0.9856,516700000.0
2008-02-26 19:15:00,0.9856,0.98585,0.9852,0.9852,572700000.0
2008-02-26 19:20:00,0.9852,0.9853,0.9848,0.9848,1407700000.0
2008-02-26 19:25:00,0.9848,0.9848,0.98395,0.9844,623200000.0
2008-02-26 19:30:00,0.9844,0.9846,0.984,0.984,528000000.0
2008-02-26 19:35:00,0.984,0.984,0.9821,0.9825,814800000.0
2008-02-26 19:40:00,0.9825,0.9825,0.9815,0.98195,736500000.0
2008-02-26 19:45:00,0.98195,0.9823,0.98195,0.98215,678400000.0
2008-02-26 19:50:00,0.98215,0.9828,0.982,0.9828,640500000.0
2008-02-26 19:55:00,0.9828,0.9829,0.9826,0.9829,1153400000.0
2008-02-26 20:00:00,0.9829,0.9829,0.9819,0.982,816100000.0
2008-02-26 20:05:00,0.982,0.9824,0.98185,0.98225,762100000.0
2008-02-26 20:10:00,0.98225,0.983,0.98215,0.9828,1231500000.0
2008-02-26 20:15:00,0.9828,0.983,0.9826,0.98265,984800000.0
2008-02-26 20:20:00,0.98265,0.98265,0.9815,0.98215,934200000.0
2008-02-26 20:25:00,0.98215,0.9828,0.98195,0.9826,798300000.0
2008-02-26 20:30:00,0.9826,0.9827,0.9816,0.98175,1392700000.0
2008-02-26 20:35:00,0.98175,0.9821,0.9815,0.982,762800000.0
2008-02-26 20:40:00,0.982,0.9828,0.982,0.9827,846900000.0
2008-02-26 20:45:00,0.9827,0.9828,0.9824,0.9827,468100000.0
2008-02-26 20:50:00,0.9827,0.98275,0.9823,0.98265,795000000.0
2008-02-26 20:55:00,0.98265,0.9829,0.98235,0.9829,761200000.0
2008-02-26 21:00:00,0.9829,0.98325,0.9829,0.9832,452600000.0
2008-02-26 21:05:00,0.9832,0.9833,0.9832,0.9832,339300000.0
2008-02-26 21:10:00,0.9832,0.9833,0.9823,0.9825,488600000.0
2008-02-26 21:15:00,0.9825,0.9826,0.9822,0.98235,508500000.0
2008-02-26 21:20:00,0.98235,0.98235,0.98165,0.98165,613700000.0
2008-02-26 21:25:00,0.98165,0.98185,0.9813,0.9814,968900000.0
2008-02-26 21:30:00,0.9814,0.9814,0.9803,0.98035,633000000.0
2008-02-26 21:35:00,0.98035,0.9808,0.9801,0.98025,494150000.0
2008-02-26 21:40:00,0.98025,0.9804,0.9797,0.9799,866200000.0
2008-02-26 21:45:00,0.9799,0.9801,0.9783,0.97875,475800000.0
2008-02-26 21:50:00,0.9788,0.9798,0.9787,0.9795,465500000.0
2008-02-26 21:55:00,0.9795,0.9799,0.9793,0.9798,333851126.0
2008-02-26 22:00:00,0.9798,0.98005,0.9796,0.98005,742800000.0
2008-02-26 22:05:00,0.98005,0.98025,0.9794,0.98,788099999.0
2008-02-26 22:10:00,0.9799,0.9802,0.9797,0.98,752500000.0
2008-02-26 22:15:00,0.98,0.98015,0.9797,0.98015,3000100000.0
2008-02-26 22:20:00,0.98015,0.9812,0.98015,0.9811,1951800000.0
2008-02-26 22:25:00,0.9811,0.98175,0.9811,0.9815,975000000.0
2008-02-26 22:30:00,0.9815,0.9816,0.9807,0.9811,1185800000.0
2008-02-26 22:35:00,0.9811,0.98135,0.9811,0.9813,534100000.0
2008-02-26 22:40:00,0.9813,0.9813,0.981,0.9811,409700000.0
2008-02-26 22:45:00,0.9811,0.9817,0.9811,0.9817,728900000.0
2008-02-26 22:50:00,0.9817,0.9825,0.9814,0.9821,587199999.0
2008-02-26 22:55:00,0.9819,0.98215,0.9819,0.9821,444900000.0
2008-02-26 23:00:00,0.98205,0.9828,0.98205,0.9825,315696000.0
2008-02-26 23:05:00,0.9825,0.983,0.98235,0.9828,360800000.0
2008-02-26 23:10:00,0.9828,0.98305,0.9825,0.983,259200000.0
2008-02-26 23:15:00,0.983,0.98315,0.98255,0.9828,316600000.0
2008-02-26 23:20:00,0.9828,0.9828,0.98255,0.9828,236400000.0
2008-02-26 23:25:00,0.9828,0.9828,0.982,0.9821,301600000.0
2008-02-26 23:30:00,0.9821,0.9821,0.98035,0.9812,523900000.0
2008-02-26 23:35:00,0.9812,0.98165,0.9812,0.9815,439400000.0
2008-02-26 23:40:00,0.9815,0.9821,0.9815,0.9821,420000000.0
2008-02-26 23:45:00,0.9821,0.9822,0.9817,0.98195,385500000.0
2008-02-26 23:50:00,0.98195,0.9822,0.9817,0.9822,441100000.0
2008-02-26 23:55:00,0.9822,0.9823,0.9811,0.9812,2315800000.0
2008-02-27 00:00:00,0.9812,0.9812,0.9808,0.9808,763400000.0
2008-02-27 00:05:00,0.9808,0.981,0.98045,0.9809,243700000.0
2008-02-27 00:10:00,0.9809,0.9812,0.98065,0.98085,286900000.0
2008-02-27 00:15:00,0.9811,0.9813,0.9806,0.9808,2375300000.0
2008-02-27 00:20:00,0.9808,0.981,0.9805,0.9807,1154400000.0
2008-02-27 00:25:00,0.9807,0.9808,0.9803,0.9803,908600000.0
2008-02-27 00:30:00,0.9803,0.9807,0.9803,0.9804,1324200000.0
2008-02-27 00:35:00,0.9804,0.9808,0.9804,0.9808,1018400000.0
2008-02-27 00:40:00,0.9808,0.981,0.9807,0.98075,1768700000.0
2008-02-27 00:45:00,0.98075,0.98085,0.9803,0.9803,1886600000.0
2008-02-27 00:50:00,0.9803,0.98055,0.98025,0.98045,1872000000.0
2008-02-27 00:55:00,0.98045,0.9808,0.98045,0.9808,1316600000.0
2008-02-27 01:00:00,0.9808,0.9818,0.9808,0.9812,2648600000.0
2008-02-27 01:05:00,0.9812,0.9817,0.98055,0.9813,3199500000.0
2008-02-27 01:10:00,0.9813,0.9818,0.9813,0.9813,3844200000.0
2008-02-27 01:15:00,0.9813,0.9815,0.9813,0.9815,1465400000.0
2008-02-27 01:20:00,0.9815,0.9815,0.9812,0.9812,2029200000.0
2008-02-27 01:25:00,0.9812,0.9814,0.9809,0.981,1439400000.0
2008-02-27 01:30:00,0.981,0.9812,0.981,0.9812,262100000.0
2008-02-27 01:35:00,0.9812,0.9815,0.98115,0.9815,962400000.0
2008-02-27 01:40:00,0.9815,0.9815,0.98105,0.9812,3113100000.0
2008-02-27 01:45:00,0.9812,0.982,0.9812,0.9818,4133000000.0
2008-02-27 01:50:00,0.9818,0.982,0.9818,0.9818,431200000.0
2008-02-27 01:55:00,0.9818,0.9821,0.9817,0.9818,2779200000.0
2008-02-27 02:00:00,0.9818,0.9819,0.9813,0.9818,2043700000.0
2008-02-27 02:05:00,0.9818,0.9819,0.9817,0.9818,3352700000.0
2008-02-27 02:10:00,0.9818,0.9821,0.9818,0.9818,1666200000.0
2008-02-27 02:15:00,0.9818,0.9822,0.98165,0.982,1474100000.0
2008-02-27 02:20:00,0.982,0.982,0.9817,0.9817,1610500000.0
2008-02-27 02:25:00,0.9817,0.9818,0.9817,0.9818,1631500000.0
2008-02-27 02:30:00,0.9818,0.9818,0.98155,0.98155,1388300000.0
2008-02-27 02:35:00,0.98155,0.9816,0.9809,0.9809,5341600000.0
2008-02-27 02:40:00,0.9809,0.9815,0.9807,0.981,4994100000.0
2008-02-27 02:45:00,0.981,0.9816,0.9809,0.9812,4276600000.0
2008-02-27 02:50:00,0.9812,0.9822,0.9812,0.98175,3456300000.0
2008-02-27 02:55:00,0.98175,0.9818,0.9812,0.9815,3397600001.0
2008-02-27 03:00:00,0.9815,0.9817,0.9813,0.9813,1320300000.0
2008-02-27 03:05:00,0.9813,0.9823,0.9813,0.9821,1762000000.0
2008-02-27 03:10:00,0.9821,0.9823,0.9818,0.9819,2069199999.0
2008-02-27 03:15:00,0.9819,0.9819,0.9812,0.9813,1210200000.0
2008-02-27 03:20:00,0.9813,0.9814,0.98115,0.9814,885500000.0
2008-02-27 03:25:00,0.9814,0.9814,0.9809,0.9809,1730000000.0
2008-02-27 03:30:00,0.9809,0.98165,0.9809,0.98115,2870600000.0
2008-02-27 03:35:00,0.98115,0.9817,0.9807,0.9811,2489100000.0
2008-02-27 03:40:00,0.9811,0.9811,0.9807,0.9809,2365400000.0
2008-02-27 03:45:00,0.9809,0.981,0.9809,0.981,3415000000.0
2008-02-27 03:50:00,0.981,0.981,0.9809,0.981,1431100000.0
2008-02-27 03:55:00,0.981,0.981,0.981,0.981,534400000.0
2008-02-27 04:00:00,0.981,0.9821,0.9808,0.9811,3079400000.0
2008-02-27 04:05:00,0.981,0.982,0.981,0.982,5361699998.0
2008-02-27 04:10:00,0.982,0.982,0.9818,0.9819,1358000000.0
2008-02-27 04:15:00,0.9819,0.982,0.98115,0.9815,920999999.0
2008-02-27 04:20:00,0.9815,0.9817,0.98145,0.9817,3676500000.0
2008-02-27 04:25:00,0.9817,0.9818,0.9814,0.9816,2108900000.0
2008-02-27 04:30:00,0.9816,0.9816,0.9814,0.9814,407500000.0
2008-02-27 04:35:00,0.9814,0.9815,0.9814,0.9815,449800000.0
2008-02-27 04:40:00,0.9815,0.9818,0.9815,0.9816,1098200000.0
2008-02-27 04:45:00,0.9816,0.9818,0.9816,0.9818,4005500000.0
2008-02-27 04:50:00,0.9818,0.982,0.9814,0.9815,2159200000.0
2008-02-27 04:55:00,0.9815,0.9815,0.9811,0.9813,1168200000.0
2008-02-27 05:00:00,0.9813,0.9813,0.9813,0.9813,541000000.0
2008-02-27 05:05:00,0.9813,0.9813,0.9811,0.9811,1520900000.0
2008-02-27 05:10:00,0.9811,0.98145,0.981,0.981,3737300082.0
2008-02-27 05:15:00,0.9817,0.9817,0.9812,0.9812,6743600156.0
2008-02-27 05:20:00,0.9815,0.9816,0.9814,0.9815,2316000020.0
2008-02-27 05:25:00,0.9815,0.9815,0.9814,0.9815,285400000.0
2008-02-27 05:30:00,0.9815,0.9815,0.9814,0.9814,5746300000.0
2008-02-27 05:35:00,0.9814,0.9815,0.9814,0.9814,7623400000.0
2008-02-27 05:40:00,0.9814,0.9817,0.9814,0.9817,5977400000.0
2008-02-27 05:45:00,0.9817,0.9818,0.9816,0.9817,538500000.0
2008-02-27 05:50:00,0.9817,0.9817,0.9815,0.9815,1812000000.0
2008-02-27 05:55:00,0.9815,0.9815,0.98145,0.9815,453800000.0
2008-02-27 06:00:00,0.9815,0.9815,0.98145,0.98145,411000000.0
2008-02-27 06:05:00,0.98145,0.9815,0.98145,0.9815,1596800000.0
2008-02-27 06:10:00,0.9815,0.9815,0.9811,0.9811,3736200000.0
2008-02-27 06:15:00,0.9811,0.9812,0.9811,0.9812,3901400000.0
2008-02-27 06:20:00,0.9812,0.9813,0.9806,0.9808,7024799994.0
2008-02-27 06:25:00,0.9808,0.9811,0.9799,0.9807,8326800000.0
2008-02-27 06:30:00,0.9807,0.9808,0.9805,0.9806,5735900000.0
2008-02-27 06:35:00,0.9806,0.9807,0.9806,0.9807,2941100000.0
2008-02-27 06:40:00,0.9807,0.9807,0.9806,0.9806,4792500000.0
2008-02-27 06:45:00,0.9806,0.9806,0.9806,0.9806,5568700000.0
2008-02-27 06:50:00,0.9806,0.9806,0.9801,0.9801,6431900000.0
2008-02-27 06:55:00,0.9801,0.98035,0.9798,0.9799,5729700000.0
2008-02-27 07:00:00,0.9799,0.9803,0.9794,0.9803,4886199977.0
2008-02-27 07:05:00,0.9803,0.9803,0.9801,0.9802,4332400011.0
2008-02-27 07:10:00,0.9802,0.9802,0.9796,0.9796,2452900000.0
2008-02-27 07:15:00,0.9796,0.9797,0.9795,0.9797,1473900001.0
2008-02-27 07:20:00,0.9797,0.9801,0.9796,0.9801,1437100001.0
2008-02-27 07:25:00,0.9801,0.9807,0.9799,0.9803,3083700000.0
2008-02-27 07:30:00,0.9803,0.9807,0.9801,0.9802,4007100000.0
2008-02-27 07:35:00,0.9802,0.9802,0.98,0.9801,1263500000.0
2008-02-27 07:40:00,0.9801,0.9801,0.9786,0.9788,1855300019.0
2008-02-27 07:45:00,0.9789,0.9799,0.9789,0.9799,2253100000.0
2008-02-27 07:50:00,0.9799,0.9801,0.9796,0.9801,3701800016.0
2008-02-27 07:55:00,0.9801,0.98025,0.9797,0.98005,2837100000.0
2008-02-27 08:00:00,0.98005,0.98025,0.9793,0.9794,2454700000.0
2008-02-27 08:05:00,0.9794,0.9799,0.9794,0.9795,3390700000.0
2008-02-27 08:10:00,0.9795,0.9799,0.9794,0.9797,2055900000.0
2008-02-27 08:15:00,0.9797,0.9798,0.9795,0.97955,1378500000.0
2008-02-27 08:20:00,0.97955,0.9799,0.9784,0.9785,6668400000.0
2008-02-27 08:25:00,0.9787,0.9797,0.9784,0.9794,4344600000.0
2008-02-27 08:30:00,0.9794,0.9794,0.979,0.9792,3656700000.0
2008-02-27 08:35:00,0.9792,0.9793,0.9788,0.9789,4532700000.0
2008-02-27 08:40:00,0.9789,0.9789,0.9784,0.9787,5002900000.0
2008-02-27 08:45:00,0.9787,0.9793,0.9779,0.979,7167699945.0
2008-02-27 08:50:00,0.979,0.979,0.9784,0.9784,3382300000.0
2008-02-27 08:55:00,0.9784,0.9786,0.9781,0.9781,3626799990.0
2008-02-27 09:00:00,0.9781,0.9784,0.9781,0.9784,1854599947.0
2008-02-27 09:05:00,0.9784,0.9784,0.97775,0.9782,2481800000.0
2008-02-27 09:10:00,0.9782,0.9792,0.9782,0.9789,2068100000.0
2008-02-27 09:15:00,0.9789,0.9792,0.9785,0.9787,1274800000.0
2008-02-27 09:20:00,0.9787,0.979,0.9784,0.9786,1962800000.0
2008-02-27 09:25:00,0.9786,0.9789,0.9779,0.9782,1901300000.0
2008-02-27 09:30:00,0.9782,0.9783,0.9777,0.9779,2033600000.0
2008-02-27 09:35:00,0.9779,0.9784,0.9779,0.9781,1598700000.0
2008-02-27 09:40:00,0.9781,0.9782,0.9779,0.9781,2215600000.0
2008-02-27 09:45:00,0.9781,0.97825,0.978,0.9782,2382400000.0
2008-02-27 09:50:00,0.9782,0.9788,0.9782,0.9786,2747500000.0
2008-02-27 09:55:00,0.9786,0.9789,0.9786,0.9788,2201900000.0
2008-02-27 10:00:00,0.9788,0.9789,0.9771,0.9777,619100000.0
2008-02-27 10:05:00,0.9777,0.9779,0.9761,0.9766,574500000.0
2008-02-27 10:10:00,0.9766,0.9778,0.97655,0.9769,627800000.0
2008-02-27 10:15:00,0.97685,0.9779,0.9768,0.97755,950600000.0
2008-02-27 10:20:00,0.97755,0.9793,0.97755,0.9793,535100000.0
2008-02-27 10:25:00,0.9793,0.97945,0.9784,0.9784,513600000.0
2008-02-27 10:30:00,0.9784,0.9784,0.9775,0.9775,1400800000.0
2008-02-27 10:35:00,0.9775,0.9776,0.97695,0.9774,793700000.0
2008-02-27 10:40:00,0.9774,0.97755,0.9771,0.9773,381500000.0
2008-02-27 10:45:00,0.9773,0.9777,0.9771,0.97715,1543800000.0
2008-02-27 10:50:00,0.9771,0.97755,0.9771,0.9774,1311800000.0
2008-02-27 10:55:00,0.9774,0.9775,0.9771,0.9773,627800000.0
2008-02-27 11:00:00,0.9773,0.9774,0.97675,0.9768,417600000.0
2008-02-27 11:05:00,0.9768,0.977,0.97635,0.9767,503900000.0
2008-02-27 11:10:00,0.97675,0.97745,0.9766,0.9774,381800000.0
2008-02-27 11:15:00,0.9774,0.9777,0.9769,0.9777,672700000.0
2008-02-27 11:20:00,0.9777,0.97895,0.9775,0.9783,553500000.0
2008-02-27 11:25:00,0.9783,0.97835,0.9775,0.97775,576800000.0
2008-02-27 11:30:00,0.97775,0.97905,0.977,0.97725,490500000.0
2008-02-27 11:35:00,0.97725,0.9774,0.9759,0.97605,228900000.0
2008-02-27 11:40:00,0.97605,0.9764,0.97582,0.9763,229800000.0
2008-02-27 11:45:00,0.9763,0.97685,0.9762,0.9766,377200000.0
2008-02-27 11:50:00,0.9766,0.97725,0.9766,0.977,187600000.0
2008-02-27 11:55:00,0.977,0.97755,0.977,0.97705,182800000.0
2008-02-27 12:00:00,0.97705,0.97755,0.9767,0.97675,280600000.0
2008-02-27 12:05:00,0.97675,0.97795,0.9767,0.9778,422400000.0
2008-02-27 12:10:00,0.9778,0.9798,0.9778,0.9795,567600000.0
2008-02-27 12:15:00,0.9795,0.97955,0.97815,0.97835,371700000.0
2008-02-27 12:20:00,0.9783,0.9792,0.97825,0.9792,168000000.0
2008-02-27 12:25:00,0.9792,0.9802,0.9785,0.97915,377100000.0
2008-02-27 12:30:00,0.9791,0.9795,0.9785,0.9788,454800000.0
2008-02-27 12:35:00,0.9788,0.97955,0.9788,0.9795,425100000.0
2008-02-27 12:40:00,0.9795,0.98,0.9794,0.9797,440100000.0
2008-02-27 12:45:00,0.9797,0.97995,0.97965,0.97975,474200000.0
2008-02-27 12:50:00,0.97975,0.97985,0.9794,0.9794,488000000.0
2008-02-27 12:55:00,0.9794,0.9795,0.9793,0.9795,512100000.0
2008-02-27 13:00:00,0.9795,0.97985,0.9795,0.9795,674600000.0
2008-02-27 13:05:00,0.9795,0.97965,0.9795,0.9795,665100000.0
2008-02-27 13:10:00,0.9795,0.9812,0.9795,0.9812,771100000.0
2008-02-27 13:15:00,0.9812,0.98145,0.9805,0.9806,1093500000.0
2008-02-27 13:20:00,0.9806,0.98095,0.9802,0.98075,1130299999.0
2008-02-27 13:25:00,0.98075,0.9831,0.9807,0.9825,1554300000.0
2008-02-27 13:30:00,0.9825,0.9831,0.9825,0.9826,605300000.0
2008-02-27 13:35:00,0.9826,0.98285,0.982,0.98215,517900000.0
2008-02-27 13:40:00,0.9822,0.98225,0.9815,0.98205,488530000.0
2008-02-27 13:45:00,0.98205,0.98265,0.98175,0.9821,715499999.0
2008-02-27 13:50:00,0.9821,0.9827,0.98185,0.9824,594400000.0
2008-02-27 13:55:00,0.9824,0.9829,0.9823,0.9827,526600000.0
2008-02-27 14:00:00,0.9827,0.9827,0.9818,0.98205,701300000.0
2008-02-27 14:05:00,0.98205,0.98215,0.98145,0.9816,485200000.0
2008-02-27 14:10:00,0.9816,0.9822,0.9816,0.9821,400000000.0
2008-02-27 14:15:00,0.9821,0.9821,0.98165,0.98165,325000000.0
2008-02-27 14:20:00,0.98165,0.98215,0.9816,0.9818,380900000.0
2008-02-27 14:25:00,0.9818,0.98215,0.98175,0.9819,618300000.0
2008-02-27 14:30:00,0.9819,0.98215,0.9817,0.9818,454100000.0
2008-02-27 14:35:00,0.9818,0.9819,0.9818,0.9818,331900000.0
2008-02-27 14:40:00,0.9818,0.9819,0.9817,0.9818,374500000.0
2008-02-27 14:45:00,0.9818,0.98235,0.9818,0.9822,442600000.0
2008-02-27 14:50:00,0.9822,0.98245,0.9818,0.9819,1366000000.0
2008-02-27 14:55:00,0.9819,0.982,0.9809,0.9813,565700000.0
2008-02-27 15:00:00,0.9813,0.9813,0.9802,0.98095,1673100000.0
2008-02-27 15:05:00,0.98095,0.9812,0.9807,0.98075,3357399993.0
2008-02-27 15:10:00,0.98075,0.9812,0.9791,0.9797,2503700000.0
2008-02-27 15:15:00,0.9797,0.98,0.9791,0.97975,6038499995.0
2008-02-27 15:20:00,0.9799,0.9802,0.9797,0.9798,2531100000.0
2008-02-27 15:25:00,0.9798,0.9808,0.9798,0.9802,3358500014.0
2008-02-27 15:30:00,0.9802,0.9808,0.9797,0.9806,2170500000.0
2008-02-27 15:35:00,0.9806,0.9809,0.9799,0.9808,3094500000.0
2008-02-27 15:40:00,0.9808,0.9819,0.9807,0.9812,1985000000.0
2008-02-27 15:45:00,0.9812,0.98245,0.9812,0.9822,599800000.0
2008-02-27 15:50:00,0.9822,0.98245,0.98165,0.9817,543000000.0
2008-02-27 15:55:00,0.9817,0.98175,0.9806,0.98085,1184500000.0
2008-02-27 16:00:00,0.9809,0.9812,0.9808,0.981,3345600000.0
2008-02-27 16:05:00,0.981,0.9812,0.9808,0.981,3386000001.0
2008-02-27 16:10:00,0.981,0.981,0.98,0.9801,3149400001.0
2008-02-27 16:15:00,0.9801,0.9802,0.9798,0.9799,3366700000.0
2008-02-27 16:20:00,0.9799,0.98,0.979,0.9796,2692300000.0
2008-02-27 16:25:00,0.9796,0.9805,0.9796,0.9803,3895600000.0
2008-02-27 16:30:00,0.9803,0.9811,0.9801,0.9811,2678000000.0
2008-02-27 16:35:00,0.9811,0.9811,0.9803,0.9803,4506263039.0
2008-02-27 16:40:00,0.9803,0.9804,0.9796,0.9801,3923000000.0
2008-02-27 16:45:00,0.9801,0.9803,0.9797,0.9802,2513300000.0
2008-02-27 16:50:00,0.9802,0.9803,0.9798,0.98,2571500000.0
2008-02-27 16:55:00,0.98,0.9804,0.9799,0.9802,2010500000.0
2008-02-27 17:00:00,0.9802,0.9811,0.98,0.981,2745500000.0
2008-02-27 17:05:00,0.981,0.9817,0.9801,0.9805,3169500000.0
2008-02-27 17:10:00,0.9805,0.981,0.9801,0.9806,3796300000.0
2008-02-27 17:15:00,0.9806,0.9811,0.9805,0.9806,4753200000.0
2008-02-27 17:20:00,0.9806,0.9815,0.9805,0.9814,4148200001.0
2008-02-27 17:25:00,0.9814,0.9819,0.9811,0.9814,3321600000.0
2008-02-27 17:30:00,0.9814,0.9819,0.9811,0.9813,3624600000.0
2008-02-27 17:35:00,0.9813,0.9815,0.981,0.9812,3949800000.0
2008-02-27 17:40:00,0.9812,0.9814,0.9808,0.9812,4539900000.0
2008-02-27 17:45:00,0.9812,0.98165,0.98075,0.981,2746000000.0
2008-02-27 17:50:00,0.981,0.9812,0.98,0.9801,2675400000.0
2008-02-27 17:55:00,0.9801,0.9805,0.9793,0.9801,3080790000.0
2008-02-27 18:00:00,0.9801,0.9807,0.9801,0.9803,3367000001.0
2008-02-27 18:05:00,0.9803,0.9807,0.9803,0.9806,3605500000.0
2008-02-27 18:10:00,0.9806,0.9813,0.9804,0.9813,4292800000.0
2008-02-27 18:15:00,0.9812,0.9817,0.9806,0.9806,4696600000.0
2008-02-27 18:20:00,0.9806,0.9817,0.9805,0.9813,4564600000.0
2008-02-27 18:25:00,0.9813,0.9813,0.9806,0.9811,3944400000.0
2008-02-27 18:30:00,0.9811,0.9811,0.98,0.9802,5246100000.0
2008-02-27 18:35:00,0.9802,0.9803,0.9795,0.9798,3217300000.0
2008-02-27 18:40:00,0.9798,0.9803,0.9795,0.9795,3366100001.0
2008-02-27 18:45:00,0.9795,0.9796,0.9785,0.9791,2592200000.0
2008-02-27 18:50:00,0.9791,0.9793,0.978,0.978,5077500014.0
2008-02-27 18:55:00,0.978,0.9786,0.9776,0.9776,4058500002.0
2008-02-27 19:00:00,0.9776,0.9783,0.9773,0.9782,1786700000.0
2008-02-27 19:05:00,0.9782,0.9789,0.97815,0.97855,3209800000.0
2008-02-27 19:10:00,0.97855,0.9788,0.9783,0.9783,2267900000.0
2008-02-27 19:15:00,0.9783,0.9783,0.9777,0.97775,3158499998.0
2008-02-27 19:20:00,0.97775,0.97775,0.9773,0.9776,2276500000.0
2008-02-27 19:25:00,0.9776,0.978,0.9775,0.9776,1980000000.0
2008-02-27 19:30:00,0.9776,0.97765,0.9773,0.9776,1250700000.0
2008-02-27 19:35:00,0.9776,0.9776,0.9773,0.97755,1643100000.0
2008-02-27 19:40:00,0.97755,0.9778,0.9773,0.9775,3234500000.0
2008-02-27 19:45:00,0.9775,0.9785,0.9775,0.9785,2403600000.0
2008-02-27 19:50:00,0.9785,0.9787,0.9784,0.9784,1919200000.0
2008-02-27 19:55:00,0.9784,0.9785,0.9782,0.9783,2856700000.0
2008-02-27 20:00:00,0.97835,0.97835,0.9777,0.9779,3093500000.0
2008-02-27 20:05:00,0.9779,0.9779,0.9776,0.9778,3064200000.0
2008-02-27 20:10:00,0.9778,0.97795,0.9775,0.9778,3424400000.0
2008-02-27 20:15:00,0.9778,0.9778,0.9775,0.9778,1376500000.0
2008-02-27 20:20:00,0.9778,0.9779,0.9778,0.9779,1275500000.0
2008-02-27 20:25:00,0.9779,0.9805,0.9779,0.978,1697200000.0
2008-02-27 20:30:00,0.978,0.9783,0.9778,0.9783,4069399999.0
2008-02-27 20:35:00,0.9783,0.9784,0.9776,0.9783,2702100000.0
2008-02-27 20:40:00,0.9783,0.9787,0.9783,0.9786,4058800000.0
2008-02-27 20:45:00,0.9786,0.9788,0.9783,0.9786,3285700001.0
2008-02-27 20:50:00,0.9786,0.9787,0.978,0.978,3022100000.0
2008-02-27 20:55:00,0.978,0.97865,0.9779,0.97865,3440300001.0
2008-02-27 21:00:00,0.97865,0.9789,0.9786,0.9789,1609000000.0
2008-02-27 21:05:00,0.9789,0.9798,0.9789,0.9796,872800000.0
2008-02-27 21:10:00,0.9796,0.98035,0.9794,0.9802,2817600000.0
2008-02-27 21:15:00,0.9803,0.9809,0.9801,0.9806,1918900000.0
2008-02-27 21:20:00,0.9806,0.9808,0.9805,0.9807,2708400000.0
2008-02-27 21:25:00,0.9807,0.9808,0.9802,0.9802,3949600000.0
2008-02-27 21:30:00,0.9802,0.9807,0.9802,0.9803,3199100000.0
2008-02-27 21:35:00,0.9803,0.9805,0.9803,0.9805,2543100000.0
2008-02-27 21:40:00,0.9805,0.9805,0.98,0.9803,4011800000.0
2008-02-27 21:45:00,0.9803,0.9803,0.98015,0.9802,4202000000.0
2008-02-27 21:50:00,0.9802,0.9805,0.98,0.9804,2819800000.0
2008-02-27 21:55:00,0.9804,0.9815,0.9803,0.9809,2022500000.0
2008-02-27 22:00:00,0.9809,0.9812,0.9806,0.981,1060800000.0
2008-02-27 22:05:00,0.981,0.9816,0.9809,0.9814,1271800000.0
2008-02-27 22:10:00,0.9814,0.9817,0.9813,0.9814,3103200000.0
2008-02-27 22:15:00,0.9814,0.9814,0.9806,0.9807,3557400000.0
2008-02-27 22:20:00,0.9807,0.98105,0.9806,0.9807,3292800000.0
2008-02-27 22:25:00,0.9807,0.9808,0.97995,0.9801,4050600000.0
2008-02-27 22:30:00,0.9801,0.9808,0.9799,0.9807,4672500000.0
2008-02-27 22:35:00,0.9807,0.9814,0.9807,0.9811,1820100000.0
2008-02-27 22:40:00,0.9811,0.9811,0.98055,0.9807,2985700000.0
2008-02-27 22:45:00,0.9807,0.9813,0.9807,0.98125,2433200000.0
2008-02-27 22:50:00,0.9812,0.9812,0.9806,0.9808,3953700000.0
2008-02-27 22:55:00,0.9808,0.981,0.9805,0.9806,4116300000.0
2008-02-27 23:00:00,0.9806,0.9807,0.9805,0.9806,3678500000.0
2008-02-27 23:05:00,0.9806,0.9806,0.98005,0.9804,2067300000.0
2008-02-27 23:10:00,0.9803,0.9806,0.9802,0.9805,2740300000.0
2008-02-27 23:15:00,0.9805,0.9808,0.9803,0.9805,2822300000.0
2008-02-27 23:20:00,0.9805,0.9807,0.9804,0.9807,3098900000.0
2008-02-27 23:25:00,0.9807,0.9816,0.9807,0.9815,2238100000.0
2008-02-27 23:30:00,0.9815,0.982,0.98075,0.9809,1375900000.0
2008-02-27 23:35:00,0.9809,0.981,0.98005,0.98015,2147000000.0
2008-02-27 23:40:00,0.98015,0.9805,0.97995,0.9801,2308300000.0
2008-02-27 23:45:00,0.9801,0.9812,0.9801,0.9811,2940800000.0
2008-02-27 23:50:00,0.9811,0.9813,0.98055,0.9808,969900000.0
2008-02-27 23:55:00,0.9808,0.9808,0.98,0.9801,2353800000.0
2008-02-28 00:00:00,0.9801,0.9805,0.9799,0.9804,7018200000.0
2008-02-28 00:05:00,0.9804,0.9808,0.98,0.9805,3011800000.0
2008-02-28 00:10:00,0.981,0.9811,0.9805,0.981,1578100000.0
2008-02-28 00:15:00,0.981,0.981,0.9809,0.981,811500000.0
2008-02-28 00:20:00,0.981,0.981,0.9806,0.9807,1202200000.0
2008-02-28 00:25:00,0.9807,0.9807,0.9806,0.9806,7696000000.0
2008-02-28 00:30:00,0.9806,0.981,0.97835,0.9804,1798400000.0
2008-02-28 00:35:00,0.9804,0.9814,0.98015,0.98105,1810700000.0
2008-02-28 00:40:00,0.98105,0.9814,0.981,0.9813,1339500000.0
2008-02-28 00:45:00,0.9813,0.9813,0.98115,0.98125,891400000.0
2008-02-28 00:50:00,0.98125,0.98125,0.98045,0.981,812400000.0
2008-02-28 00:55:00,0.981,0.981,0.98095,0.98095,675000000.0
2008-02-28 01:00:00,0.98095,0.98095,0.9809,0.9809,2465900000.0
2008-02-28 01:05:00,0.9809,0.9811,0.9809,0.981,5154300000.0
2008-02-28 01:10:00,0.981,0.9814,0.981,0.9812,1512600000.0
2008-02-28 01:15:00,0.9812,0.9812,0.981,0.981,2312700000.0
2008-02-28 01:20:00,0.981,0.9811,0.98015,0.98075,2305700000.0
2008-02-28 01:25:00,0.98075,0.98075,0.9806,0.9807,1549300000.0
2008-02-28 01:30:00,0.9807,0.9809,0.9806,0.98065,5529000000.0
2008-02-28 01:35:00,0.98065,0.9809,0.98065,0.9809,683400000.0
2008-02-28 01:40:00,0.9809,0.9811,0.98075,0.981,1653300000.0
2008-02-28 01:45:00,0.981,0.9813,0.981,0.98125,3191700000.0
2008-02-28 01:50:00,0.98125,0.9815,0.98125,0.9814,1410100000.0
2008-02-28 01:55:00,0.9814,0.9814,0.9814,0.9814,2697800000.0
2008-02-28 02:00:00,0.9814,0.9815,0.9814,0.9814,4056800000.0
2008-02-28 02:05:00,0.9814,0.9814,0.9813,0.9814,4562400000.0
2008-02-28 02:10:00,0.9814,0.9814,0.98105,0.9813,2796700000.0
2008-02-28 02:15:00,0.9813,0.9813,0.9812,0.9812,4322500000.0
2008-02-28 02:20:00,0.9812,0.9812,0.9811,0.9812,6046000000.0
2008-02-28 02:25:00,0.9812,0.9813,0.9812,0.9812,6722400000.0
2008-02-28 02:30:00,0.9812,0.9812,0.9811,0.9812,5960800000.0
2008-02-28 02:35:00,0.9812,0.9812,0.9811,0.9811,747400000.0
2008-02-28 02:40:00,0.9811,0.9812,0.9811,0.9812,1001400000.0
2008-02-28 02:45:00,0.9812,0.9812,0.9811,0.9811,1036900000.0
2008-02-28 02:50:00,0.9811,0.9811,0.9808,0.981,2301900000.0
2008-02-28 02:55:00,0.981,0.981,0.9808,0.9808,997500000.0
2008-02-28 03:00:00,0.9808,0.9808,0.9805,0.9806,730600000.0
2008-02-28 03:05:00,0.9806,0.9807,0.9803,0.98065,624300000.0
2008-02-28 03:10:00,0.98065,0.9808,0.98065,0.9807,1922800000.0
2008-02-28 03:15:00,0.9807,0.9808,0.9807,0.9808,396000000.0
2008-02-28 03:20:00,0.9808,0.9812,0.9808,0.9812,605500000.0
2008-02-28 03:25:00,0.9812,0.9816,0.9812,0.9815,527400000.0
2008-02-28 03:30:00,0.9815,0.9815,0.981,0.9811,1658100000.0
2008-02-28 03:35:00,0.9811,0.9811,0.9807,0.98095,4679200000.0
2008-02-28 03:40:00,0.98095,0.98145,0.98095,0.9812,744600000.0
2008-02-28 03:45:00,0.9812,0.98145,0.9811,0.98125,700700000.0
2008-02-28 03:50:00,0.98125,0.9814,0.9812,0.9813,557400000.0
2008-02-28 03:55:00,0.9813,0.9816,0.9813,0.9815,805800000.0
2008-02-28 04:00:00,0.9815,0.9815,0.9813,0.9815,684200000.0
2008-02-28 04:05:00,0.9815,0.9816,0.9813,0.9813,308200000.0
2008-02-28 04:10:00,0.9813,0.9821,0.9813,0.982,1189400000.0
2008-02-28 04:15:00,0.982,0.982,0.9818,0.98185,4031400000.0
2008-02-28 04:20:00,0.98185,0.98185,0.9811,0.9812,3771799999.0
2008-02-28 04:25:00,0.9812,0.9816,0.9812,0.9814,1459000000.0
2008-02-28 04:30:00,0.9815,0.9817,0.9815,0.9817,380800000.0
2008-02-28 04:35:00,0.9817,0.9817,0.9816,0.9816,669200000.0
2008-02-28 04:40:00,0.9816,0.9816,0.98145,0.98145,1626700000.0
2008-02-28 04:45:00,0.98145,0.9818,0.98135,0.9815,3421900000.0
2008-02-28 04:50:00,0.9815,0.9815,0.98135,0.98135,1431800000.0
2008-02-28 04:55:00,0.98135,0.98135,0.98125,0.98125,1441000000.0
2008-02-28 05:00:00,0.98125,0.9813,0.98125,0.9813,3001600000.0
2008-02-28 05:05:00,0.9813,0.9814,0.9813,0.98135,3083600000.0
2008-02-28 05:10:00,0.98135,0.98135,0.98115,0.98115,675600000.0
2008-02-28 05:15:00,0.98115,0.98145,0.9811,0.9812,1432000000.0
2008-02-28 05:20:00,0.9812,0.9812,0.98015,0.9805,3239100000.0
2008-02-28 05:25:00,0.9805,0.9805,0.9805,0.9805,2670600000.0
2008-02-28 05:30:00,0.9805,0.98055,0.9805,0.9805,3235500000.0
2008-02-28 05:35:00,0.9805,0.9805,0.9803,0.9805,394000000.0
2008-02-28 05:40:00,0.9805,0.9805,0.9803,0.9803,2983300000.0
2008-02-28 05:45:00,0.9803,0.9803,0.9803,0.9803,2594400000.0
2008-02-28 05:50:00,0.9803,0.9804,0.98015,0.9804,888500000.0
2008-02-28 05:55:00,0.9804,0.9809,0.9804,0.98075,1035200000.0
2008-02-28 06:00:00,0.98075,0.98115,0.98075,0.98115,1341600000.0
2008-02-28 06:05:00,0.98115,0.98115,0.9811,0.98115,941800000.0
2008-02-28 06:10:00,0.98115,0.98115,0.9811,0.98115,904100000.0
2008-02-28 06:15:00,0.98115,0.98115,0.981,0.981,270400000.0
2008-02-28 06:20:00,0.981,0.981,0.981,0.981,223400000.0
2008-02-28 06:25:00,0.981,0.981,0.981,0.981,224000000.0
2008-02-28 06:30:00,0.981,0.981,0.9806,0.9809,245800000.0
2008-02-28 06:35:00,0.9809,0.981,0.9809,0.981,222600000.0
2008-02-28 06:40:00,0.981,0.98155,0.981,0.9811,903400000.0
2008-02-28 06:45:00,0.9811,0.9813,0.9807,0.981,613600000.0
2008-02-28 06:50:00,0.981,0.981,0.9808,0.9808,747400000.0
2008-02-28 06:55:00,0.9808,0.981,0.9808,0.98085,480100000.0
2008-02-28 07:00:00,0.98085,0.98085,0.9808,0.9808,618500000.0
2008-02-28 07:05:00,0.9808,0.9808,0.9807,0.9807,258600000.0
2008-02-28 07:10:00,0.9807,0.9807,0.98055,0.98065,1134900000.0
2008-02-28 07:15:00,0.98065,0.9807,0.98065,0.98065,670200000.0
2008-02-28 07:20:00,0.98065,0.9808,0.9806,0.9806,913600000.0
2008-02-28 07:25:00,0.9806,0.9808,0.98035,0.98035,1723200000.0
2008-02-28 07:30:00,0.98035,0.98055,0.9801,0.9802,3131900000.0
2008-02-28 07:35:00,0.9802,0.9802,0.9801,0.9801,3188700000.0
2008-02-28 07:40:00,0.9801,0.9802,0.9801,0.9801,5669900000.0
2008-02-28 07:45:00,0.9801,0.9802,0.98005,0.98005,1664100000.0
2008-02-28 07:50:00,0.98005,0.98005,0.97865,0.9795,3905400000.0
2008-02-28 07:55:00,0.9795,0.9796,0.9795,0.9795,4068700000.0
2008-02-28 08:00:00,0.9795,0.97985,0.9795,0.9798,5783300000.0
2008-02-28 08:05:00,0.9798,0.98,0.9781,0.9782,4289599988.0
2008-02-28 08:10:00,0.9783,0.98085,0.9782,0.9808,2621600000.0
2008-02-28 08:15:00,0.9808,0.9808,0.9807,0.98075,2571100000.0
2008-02-28 08:20:00,0.98075,0.9808,0.98075,0.9808,4225300000.0
2008-02-28 08:25:00,0.9808,0.98115,0.9808,0.98085,4176000000.0
2008-02-28 08:30:00,0.98085,0.98095,0.9807,0.98095,686700000.0
2008-02-28 08:35:00,0.98095,0.98095,0.98075,0.98085,757000000.0
2008-02-28 08:40:00,0.98085,0.98085,0.9808,0.9808,1867900000.0
2008-02-28 08:45:00,0.9808,0.98085,0.9806,0.98065,1604000000.0
2008-02-28 08:50:00,0.98065,0.9808,0.9803,0.9808,3378500000.0
2008-02-28 08:55:00,0.9808,0.98085,0.98,0.98,4088500000.0
2008-02-28 09:00:00,0.98,0.9801,0.9785,0.9786,6339500000.0
2008-02-28 09:05:00,0.9786,0.9792,0.9781,0.9783,6933400000.0
2008-02-28 09:10:00,0.9783,0.9785,0.9783,0.9785,4373400000.0
2008-02-28 09:15:00,0.9785,0.9787,0.9778,0.9783,2691300000.0
2008-02-28 09:20:00,0.9783,0.9788,0.9783,0.9786,3256500000.0
2008-02-28 09:25:00,0.9786,0.9788,0.9783,0.9783,3248700000.0
2008-02-28 09:30:00,0.9783,0.9791,0.978,0.97875,1429000000.0
2008-02-28 09:35:00,0.97875,0.97885,0.9787,0.97885,910800000.0
2008-02-28 09:40:00,0.97885,0.98015,0.9787,0.97925,1474899999.0
2008-02-28 09:45:00,0.97925,0.9796,0.9789,0.9789,3512900000.0
2008-02-28 09:50:00,0.9789,0.9789,0.9781,0.9784,3317799981.0
2008-02-28 09:55:00,0.9784,0.9787,0.9784,0.9786,1289200000.0
2008-02-28 10:00:00,0.9786,0.9787,0.9779,0.978,2111199992.0
2008-02-28 10:05:00,0.978,0.9782,0.9778,0.9781,2649500000.0
2008-02-28 10:10:00,0.9781,0.9782,0.9777,0.9777,3304599999.0
2008-02-28 10:15:00,0.9777,0.9783,0.9776,0.9781,3487500056.0
2008-02-28 10:20:00,0.9781,0.9784,0.9777,0.9784,3102700000.0
2008-02-28 10:25:00,0.9784,0.9791,0.9783,0.9785,2884600006.0
2008-02-28 10:30:00,0.9785,0.9786,0.9785,0.9786,2455600000.0
2008-02-28 10:35:00,0.9786,0.979,0.9785,0.979,3731800000.0
2008-02-28 10:40:00,0.979,0.9794,0.979,0.9793,6553000000.0
2008-02-28 10:45:00,0.9793,0.9797,0.9786,0.9789,1669000000.0
2008-02-28 10:50:00,0.9789,0.9797,0.9786,0.9795,4525300000.0
2008-02-28 10:55:00,0.979,0.9797,0.9789,0.97935,5069499999.0
2008-02-28 11:00:00,0.97935,0.97935,0.97905,0.97925,2091300000.0
2008-02-28 11:05:00,0.97925,0.9794,0.9791,0.9793,3582500000.0
2008-02-28 11:10:00,0.9793,0.9795,0.9793,0.9794,6345000000.0
2008-02-28 11:15:00,0.9794,0.97945,0.97925,0.9793,2897500000.0
2008-02-28 11:20:00,0.9793,0.9797,0.9793,0.97955,4902300000.0
2008-02-28 11:25:00,0.97955,0.9805,0.9795,0.9804,3904399999.0
2008-02-28 11:30:00,0.9804,0.9804,0.9793,0.9793,6203300000.0
2008-02-28 11:35:00,0.9793,0.9793,0.9792,0.9792,5723500000.0
2008-02-28 11:40:00,0.9792,0.9792,0.9781,0.9782,4959600000.0
2008-02-28 11:45:00,0.9782,0.9785,0.9781,0.97835,2629200000.0
2008-02-28 11:50:00,0.97835,0.9792,0.9783,0.979,6119225000.0
2008-02-28 11:55:00,0.979,0.9792,0.9781,0.9781,4283100000.0
2008-02-28 12:00:00,0.9781,0.97815,0.9775,0.97785,1808500000.0
2008-02-28 12:05:00,0.97785,0.9785,0.9776,0.97845,711500000.0
2008-02-28 12:10:00,0.97845,0.97855,0.97835,0.97845,1201500000.0
2008-02-28 12:15:00,0.97845,0.9791,0.9783,0.97875,1121400000.0
2008-02-28 12:20:00,0.97875,0.97895,0.97795,0.978,939600000.0
2008-02-28 12:25:00,0.978,0.97875,0.9776,0.9781,3433800000.0
2008-02-28 12:30:00,0.9781,0.97885,0.9781,0.97885,1880400000.0
2008-02-28 12:35:00,0.97885,0.9793,0.9787,0.97905,645300000.0
2008-02-28 12:40:00,0.97905,0.97925,0.97835,0.97835,856700000.0
2008-02-28 12:45:00,0.97835,0.97875,0.97835,0.97865,933200000.0
2008-02-28 12:50:00,0.97865,0.9793,0.97865,0.9792,696900000.0
2008-02-28 12:55:00,0.9792,0.9793,0.97885,0.9791,730600000.0
2008-02-28 13:00:00,0.9791,0.97915,0.97895,0.97915,1275200000.0
2008-02-28 13:05:00,0.97915,0.97925,0.9784,0.97845,1346300000.0
2008-02-28 13:10:00,0.97845,0.9786,0.97835,0.9785,488800000.0
2008-02-28 13:15:00,0.9785,0.9788,0.9784,0.9785,767500000.0
2008-02-28 13:20:00,0.9785,0.97855,0.97805,0.97815,760500000.0
2008-02-28 13:25:00,0.97815,0.97835,0.9776,0.9776,665500000.0
2008-02-28 13:30:00,0.9776,0.97795,0.97725,0.97785,2274200002.0
2008-02-28 13:35:00,0.97785,0.9781,0.9777,0.97795,1513600000.0
2008-02-28 13:40:00,0.97795,0.97805,0.97785,0.9779,510400000.0
2008-02-28 13:45:00,0.9779,0.9779,0.9778,0.9778,340000000.0
2008-02-28 13:50:00,0.9778,0.9778,0.97665,0.97685,1108700000.0
2008-02-28 13:55:00,0.97685,0.9773,0.9768,0.9773,658700000.0
2008-02-28 14:00:00,0.9773,0.9773,0.9768,0.9771,948200000.0
2008-02-28 14:05:00,0.9771,0.9773,0.9771,0.9773,485500000.0
2008-02-28 14:10:00,0.9773,0.97775,0.9773,0.97765,519600000.0
2008-02-28 14:15:00,0.97765,0.9777,0.97735,0.97745,536200000.0
2008-02-28 14:20:00,0.97745,0.97775,0.97735,0.9776,1489000000.0
2008-02-28 14:25:00,0.9776,0.97785,0.9775,0.97755,873000000.0
2008-02-28 14:30:00,0.97755,0.9778,0.9772,0.97735,1107800000.0
2008-02-28 14:35:00,0.97735,0.97795,0.97735,0.9779,2137300000.0
2008-02-28 14:40:00,0.9779,0.97815,0.97745,0.97785,952100000.0
2008-02-28 14:45:00,0.97785,0.97785,0.9768,0.9768,790900000.0
2008-02-28 14:50:00,0.9768,0.9769,0.97665,0.97675,642900000.0
2008-02-28 14:55:00,0.97675,0.97705,0.9762,0.9765,833999999.0
2008-02-28 15:00:00,0.9765,0.9771,0.9765,0.97705,767500000.0
2008-02-28 15:05:00,0.97705,0.9776,0.9769,0.9774,1340481271.0
2008-02-28 15:10:00,0.9774,0.9785,0.9771,0.9772,965450000.0
2008-02-28 15:15:00,0.9772,0.9777,0.977,0.97725,869300000.0
2008-02-28 15:20:00,0.97725,0.9777,0.97725,0.9777,889800000.0
2008-02-28 15:25:00,0.9777,0.97785,0.97715,0.97715,939800000.0
2008-02-28 15:30:00,0.97715,0.97825,0.9763,0.97805,1259900000.0
2008-02-28 15:35:00,0.97805,0.97835,0.97715,0.97775,1542300000.0
2008-02-28 15:40:00,0.97775,0.97895,0.97765,0.9788,1387600000.0
2008-02-28 15:45:00,0.9788,0.9792,0.97855,0.97885,1030500000.0
2008-02-28 15:50:00,0.97885,0.97925,0.9783,0.97905,1442200000.0
2008-02-28 15:55:00,0.97905,0.97905,0.9779,0.978,893600000.0
2008-02-28 16:00:00,0.978,0.9785,0.9777,0.978,1321100000.0
2008-02-28 16:05:00,0.978,0.9782,0.9774,0.97765,998100000.0
2008-02-28 16:10:00,0.97765,0.9793,0.97765,0.97835,1225000000.0
2008-02-28 16:15:00,0.97835,0.9794,0.9783,0.97855,657400000.0
2008-02-28 16:20:00,0.97855,0.9791,0.9784,0.9786,1173600000.0
2008-02-28 16:25:00,0.9786,0.9791,0.97845,0.9789,800800000.0
2008-02-28 16:30:00,0.979,0.97955,0.97895,0.9794,920600000.0
2008-02-28 16:35:00,0.9794,0.97955,0.979,0.97935,609350000.0
2008-02-28 16:40:00,0.97935,0.97935,0.9789,0.9789,550700000.0
2008-02-28 16:45:00,0.9789,0.9795,0.9788,0.97925,1006200000.0
2008-02-28 16:50:00,0.97925,0.9793,0.9784,0.97855,644100000.0
2008-02-28 16:55:00,0.97855,0.9788,0.9781,0.9782,1359600000.0
2008-02-28 17:00:00,0.9782,0.97855,0.97805,0.97855,2057781066.0
2008-02-28 17:05:00,0.97865,0.97865,0.9781,0.9781,3691900000.0
2008-02-28 17:10:00,0.9781,0.9787,0.9781,0.9787,845700000.0
2008-02-28 17:15:00,0.9787,0.9795,0.97855,0.979,472100000.0
2008-02-28 17:20:00,0.979,0.9793,0.9789,0.9791,614500000.0
2008-02-28 17:25:00,0.9791,0.9791,0.9784,0.97855,561100000.0
2008-02-28 17:30:00,0.97855,0.97875,0.978,0.9781,633700000.0
2008-02-28 17:35:00,0.9781,0.9783,0.977,0.97715,1499500000.0
2008-02-28 17:40:00,0.97715,0.9775,0.97705,0.9775,871300000.0
2008-02-28 17:45:00,0.9775,0.9778,0.97705,0.9772,881300000.0
2008-02-28 17:50:00,0.9772,0.9772,0.9745,0.9745,1050400000.0
2008-02-28 17:55:00,0.9745,0.9748,0.973,0.97385,762986597.0
2008-02-28 18:00:00,0.9738,0.97385,0.9725,0.9733,1184100012.0
2008-02-28 18:05:00,0.9733,0.9744,0.97325,0.97345,821800000.0
2008-02-28 18:10:00,0.97345,0.97425,0.97335,0.97425,820000000.0
2008-02-28 18:15:00,0.9743,0.9748,0.9727,0.9727,797900000.0
2008-02-28 18:20:00,0.9727,0.973,0.9725,0.9729,427000000.0
2008-02-28 18:25:00,0.9729,0.973,0.9726,0.9728,533200000.0
2008-02-28 18:30:00,0.9728,0.9728,0.9722,0.9724,549500000.0
2008-02-28 18:35:00,0.9724,0.9725,0.9712,0.9716,744400000.0
2008-02-28 18:40:00,0.9716,0.97175,0.9711,0.9711,886900000.0
2008-02-28 18:45:00,0.9711,0.9718,0.9711,0.9715,557500000.0
2008-02-28 18:50:00,0.9715,0.9719,0.9715,0.9716,652600000.0
2008-02-28 18:55:00,0.9716,0.9718,0.9714,0.9717,715600000.0
2008-02-28 19:00:00,0.9717,0.9722,0.9717,0.97205,377000000.0
2008-02-28 19:05:00,0.97205,0.9724,0.9718,0.9723,912200000.0
2008-02-28 19:10:00,0.9723,0.9723,0.97135,0.9714,1187500000.0
2008-02-28 19:15:00,0.9714,0.9718,0.9714,0.9718,674200000.0
2008-02-28 19:20:00,0.9718,0.9718,0.9713,0.9716,731000000.0
2008-02-28 19:25:00,0.9716,0.9718,0.9716,0.9717,749700000.0
2008-02-28 19:30:00,0.9717,0.9718,0.9714,0.9715,437100000.0
2008-02-28 19:35:00,0.9715,0.9718,0.9714,0.9718,1456400000.0
2008-02-28 19:40:00,0.9718,0.97185,0.9714,0.9718,868700000.0
2008-02-28 19:45:00,0.9718,0.9718,0.97165,0.9717,979600000.0
2008-02-28 19:50:00,0.9717,0.9719,0.9717,0.9718,549900000.0
2008-02-28 19:55:00,0.9718,0.97205,0.97155,0.97155,580800000.0
2008-02-28 20:00:00,0.97155,0.9717,0.97115,0.9717,566400000.0
2008-02-28 20:05:00,0.9717,0.9722,0.9716,0.9719,504600000.0
2008-02-28 20:10:00,0.9719,0.9728,0.9717,0.9724,484500000.0
2008-02-28 20:15:00,0.9724,0.9725,0.9719,0.9719,907600000.0
2008-02-28 20:20:00,0.9719,0.97205,0.97145,0.9716,698500000.0
2008-02-28 20:25:00,0.9716,0.972,0.9715,0.972,500000000.0
2008-02-28 20:30:00,0.972,0.9722,0.972,0.9721,941100000.0
2008-02-28 20:35:00,0.9721,0.9723,0.97175,0.9723,513900000.0
2008-02-28 20:40:00,0.9723,0.9727,0.97215,0.9725,1500200000.0
2008-02-28 20:45:00,0.9725,0.973,0.9725,0.9726,473200000.0
2008-02-28 20:50:00,0.9726,0.97265,0.9722,0.9723,416100000.0
2008-02-28 20:55:00,0.9723,0.9723,0.97225,0.9723,341800000.0
2008-02-28 21:00:00,0.9723,0.9726,0.9723,0.9724,665000000.0
2008-02-28 21:05:00,0.9724,0.9725,0.9724,0.9724,338100000.0
2008-02-28 21:10:00,0.9724,0.9747,0.9723,0.9725,1569799977.0
2008-02-28 21:15:00,0.9725,0.9726,0.9723,0.9725,496700000.0
2008-02-28 21:20:00,0.9725,0.9727,0.972,0.9727,507100000.0
2008-02-28 21:25:00,0.9727,0.9729,0.97265,0.97265,389900000.0
2008-02-28 21:30:00,0.97265,0.97265,0.9725,0.97255,582600000.0
2008-02-28 21:35:00,0.97255,0.9736,0.97255,0.9735,583400000.0
2008-02-28 21:40:00,0.9735,0.97425,0.9731,0.9735,541800000.0
2008-02-28 21:45:00,0.9735,0.9739,0.9731,0.9736,629400000.0
2008-02-28 21:50:00,0.9736,0.9742,0.9736,0.9737,510400000.0
2008-02-28 21:55:00,0.9737,0.97445,0.9737,0.9744,791900000.0
2008-02-28 22:00:00,0.9744,0.9752,0.97405,0.97455,1527074658.0
2008-02-28 22:05:00,0.97455,0.9749,0.97445,0.9747,2527600000.0
2008-02-28 22:10:00,0.9747,0.9755,0.9747,0.9752,482200000.0
2008-02-28 22:15:00,0.9752,0.9758,0.975,0.97505,441300000.0
2008-02-28 22:20:00,0.97505,0.9756,0.975,0.9755,421300000.0
2008-02-28 22:25:00,0.9755,0.9764,0.9755,0.976,517700000.0
2008-02-28 22:30:00,0.976,0.976,0.9755,0.9757,831700000.0
2008-02-28 22:35:00,0.9757,0.97575,0.9754,0.9756,613900000.0
2008-02-28 22:40:00,0.9756,0.97565,0.9754,0.9754,338800000.0
2008-02-28 22:45:00,0.9754,0.97645,0.9752,0.976,556000000.0
2008-02-28 22:50:00,0.976,0.97615,0.9758,0.9761,358300000.0
2008-02-28 22:55:00,0.9761,0.9764,0.9758,0.9764,395500000.0
2008-02-28 23:00:00,0.9764,0.9769,0.97615,0.9768,455730000.0
2008-02-28 23:05:00,0.9768,0.9772,0.9764,0.9767,535600000.0
2008-02-28 23:10:00,0.9767,0.9767,0.97605,0.9761,399600000.0
2008-02-28 23:15:00,0.9761,0.9761,0.9752,0.9752,585400000.0
2008-02-28 23:20:00,0.9752,0.9755,0.9747,0.9747,435000000.0
2008-02-28 23:25:00,0.9747,0.975,0.97465,0.975,1037700000.0
2008-02-28 23:30:00,0.975,0.9751,0.97465,0.975,794000000.0
2008-02-28 23:35:00,0.975,0.9752,0.97495,0.9751,458900000.0
2008-02-28 23:40:00,0.9751,0.9752,0.9748,0.975,468900000.0
2008-02-28 23:45:00,0.975,0.9756,0.975,0.9752,869800000.0
2008-02-28 23:50:00,0.9752,0.9753,0.9751,0.9751,804500000.0
2008-02-28 23:55:00,0.9751,0.9752,0.97505,0.9751,2670600000.0
2008-02-29 00:00:00,0.9751,0.9754,0.9748,0.9754,2781600000.0
2008-02-29 00:05:00,0.9754,0.9755,0.9752,0.9753,1235600000.0
2008-02-29 00:10:00,0.9753,0.9759,0.9753,0.9759,3043700000.0
2008-02-29 00:15:00,0.9759,0.9759,0.9759,0.9759,1662600000.0
2008-02-29 00:20:00,0.9759,0.976,0.9756,0.9758,1659800000.0
2008-02-29 00:25:00,0.9758,0.9758,0.9757,0.9758,1253700000.0
2008-02-29 00:30:00,0.9758,0.97615,0.97575,0.97615,1520200000.0
2008-02-29 00:35:00,0.97615,0.97615,0.9759,0.97595,502500000.0
2008-02-29 00:40:00,0.97595,0.9761,0.9758,0.9759,624700000.0
2008-02-29 00:45:00,0.9759,0.97605,0.9759,0.97595,881000000.0
2008-02-29 00:50:00,0.97595,0.97595,0.97595,0.97595,375200000.0
2008-02-29 00:55:00,0.97595,0.97605,0.97595,0.97605,290000000.0
2008-02-29 01:00:00,0.97605,0.97605,0.9759,0.9759,261300000.0
2008-02-29 01:05:00,0.9759,0.97605,0.9759,0.97605,293400000.0
2008-02-29 01:10:00,0.9759,0.97605,0.97565,0.9759,576100000.0
2008-02-29 01:15:00,0.9759,0.97615,0.97575,0.9758,192000000.0
2008-02-29 01:20:00,0.9757,0.976,0.9757,0.97575,1305000000.0
2008-02-29 01:25:00,0.97575,0.97595,0.97575,0.97585,787800000.0
2008-02-29 01:30:00,0.97585,0.97595,0.9755,0.97555,396300000.0
2008-02-29 01:35:00,0.97555,0.9758,0.97545,0.97575,199800000.0
2008-02-29 01:40:00,0.97575,0.97585,0.97545,0.97555,2696100000.0
2008-02-29 01:45:00,0.97555,0.976,0.97555,0.9758,1716199999.0
2008-02-29 01:50:00,0.9758,0.97615,0.97575,0.97585,1755500000.0
2008-02-29 01:55:00,0.97585,0.97615,0.97585,0.97605,3855000000.0
2008-02-29 02:00:00,0.97605,0.97645,0.97605,0.97625,2184500000.0
2008-02-29 02:05:00,0.97625,0.97675,0.97625,0.97675,3639299999.0
2008-02-29 02:10:00,0.97675,0.97695,0.97655,0.97655,2992800000.0
2008-02-29 02:15:00,0.97655,0.97665,0.97645,0.97665,1590500000.0
2008-02-29 02:20:00,0.97665,0.97695,0.97625,0.97625,2131400000.0
2008-02-29 02:25:00,0.97625,0.9764,0.97615,0.97615,2907000000.0
2008-02-29 02:30:00,0.97615,0.97645,0.97595,0.97605,3372000000.0
2008-02-29 02:35:00,0.97605,0.97605,0.9755,0.97575,675100000.0
2008-02-29 02:40:00,0.97575,0.97595,0.97575,0.97595,444000000.0
2008-02-29 02:45:00,0.97595,0.97605,0.97585,0.97605,1156800000.0
2008-02-29 02:50:00,0.97605,0.97735,0.97595,0.97725,1834300000.0
2008-02-29 02:55:00,0.97725,0.9773,0.97695,0.97695,2861100000.0
2008-02-29 03:00:00,0.977,0.97855,0.977,0.97795,2053100000.0
2008-02-29 03:05:00,0.97795,0.97795,0.97745,0.97765,2349700000.0
2008-02-29 03:10:00,0.97765,0.97785,0.97745,0.97755,2319900000.0
2008-02-29 03:15:00,0.97755,0.97785,0.97745,0.9775,2864600000.0
2008-02-29 03:20:00,0.9775,0.97785,0.97745,0.97745,2021100000.0
2008-02-29 03:25:00,0.97775,0.97775,0.9771,0.97745,3623199993.0
2008-02-29 03:30:00,0.97745,0.97745,0.97695,0.97705,4715700000.0
2008-02-29 03:35:00,0.97705,0.97735,0.97695,0.977,340000000.0
2008-02-29 03:40:00,0.977,0.97745,0.97695,0.97705,1522500000.0
2008-02-29 03:45:00,0.97705,0.97745,0.97695,0.97715,1552600000.0
2008-02-29 03:50:00,0.97715,0.97875,0.9771,0.97845,3522400000.0
2008-02-29 03:55:00,0.97845,0.97845,0.9773,0.97795,3836500000.0
2008-02-29 04:00:00,0.97795,0.97795,0.97775,0.97775,3363800000.0
2008-02-29 04:05:00,0.97775,0.97795,0.97745,0.97795,4174700000.0
2008-02-29 04:10:00,0.97795,0.97795,0.97785,0.97785,2399200000.0
2008-02-29 04:15:00,0.97785,0.97795,0.97775,0.97775,1496200000.0
2008-02-29 04:20:00,0.97775,0.978,0.9777,0.97775,2104800000.0
2008-02-29 04:25:00,0.97775,0.97805,0.97775,0.97785,2053600000.0
2008-02-29 04:30:00,0.97785,0.9782,0.97775,0.97805,2569599999.0
2008-02-29 04:35:00,0.97805,0.97805,0.9779,0.97805,1765200000.0
2008-02-29 04:40:00,0.97805,0.97805,0.97775,0.97795,2244199999.0
2008-02-29 04:45:00,0.97795,0.97795,0.97775,0.97775,4808800000.0
2008-02-29 04:50:00,0.97775,0.97775,0.97765,0.97775,5455200000.0
2008-02-29 04:55:00,0.97775,0.97775,0.97695,0.97715,2801399927.0
2008-02-29 05:00:00,0.97715,0.97775,0.97715,0.97725,3692800000.0
2008-02-29 05:05:00,0.97725,0.9773,0.97725,0.97725,3004500000.0
2008-02-29 05:10:00,0.97725,0.97725,0.97715,0.97715,1810500000.0
2008-02-29 05:15:00,0.97715,0.97735,0.97715,0.97735,1908800000.0
2008-02-29 05:20:00,0.97735,0.97735,0.9772,0.9773,2811600000.0
2008-02-29 05:25:00,0.9773,0.97745,0.97725,0.97745,2765000000.0
2008-02-29 05:30:00,0.97745,0.97755,0.97745,0.97745,2348800000.0
2008-02-29 05:35:00,0.97745,0.97745,0.9774,0.9774,2675200000.0
2008-02-29 05:40:00,0.9774,0.97745,0.9774,0.97745,3232000000.0
2008-02-29 05:45:00,0.97745,0.97755,0.9774,0.97755,2979300000.0
2008-02-29 05:50:00,0.97755,0.9776,0.97755,0.97755,195000000.0
2008-02-29 05:55:00,0.97755,0.9776,0.97755,0.9776,193200000.0
2008-02-29 06:00:00,0.9776,0.9783,0.9776,0.97765,384500000.0
2008-02-29 06:05:00,0.97765,0.9777,0.977,0.97725,667200000.0
2008-02-29 06:10:00,0.97725,0.9773,0.97695,0.97695,1235100000.0
2008-02-29 06:15:00,0.97695,0.9774,0.97695,0.9773,702000000.0
2008-02-29 06:20:00,0.9773,0.9773,0.97705,0.97715,1345300000.0
2008-02-29 06:25:00,0.97715,0.97715,0.977,0.977,639800000.0
2008-02-29 06:30:00,0.977,0.97775,0.977,0.9773,1298900000.0
2008-02-29 06:35:00,0.9773,0.9779,0.97715,0.97785,300900000.0
2008-02-29 06:40:00,0.97785,0.97785,0.97735,0.9774,875800000.0
2008-02-29 06:45:00,0.9774,0.97775,0.9774,0.97775,551900000.0
2008-02-29 06:50:00,0.97785,0.97805,0.97775,0.97785,3116800000.0
2008-02-29 06:55:00,0.97785,0.97785,0.97765,0.97765,2712000000.0
2008-02-29 07:00:00,0.97765,0.97775,0.97765,0.97775,2089600000.0
2008-02-29 07:05:00,0.97775,0.97775,0.97765,0.97775,2639200000.0
2008-02-29 07:10:00,0.97775,0.9779,0.97765,0.97785,2357400006.0
2008-02-29 07:15:00,0.97785,0.97805,0.97785,0.97785,1450700000.0
2008-02-29 07:20:00,0.97785,0.97915,0.97785,0.97865,2346200000.0
2008-02-29 07:25:00,0.97865,0.97915,0.97865,0.97915,1382500000.0
2008-02-29 07:30:00,0.97905,0.97905,0.97905,0.97905,1766400000.0
2008-02-29 07:35:00,0.97905,0.97905,0.97895,0.97895,721600000.0
2008-02-29 07:40:00,0.97895,0.97905,0.97875,0.97905,3825700000.0
2008-02-29 07:45:00,0.97905,0.97925,0.97895,0.97895,2311200000.0
2008-02-29 07:50:00,0.97895,0.97955,0.97895,0.97935,3521600000.0
2008-02-29 07:55:00,0.97935,0.97955,0.97915,0.97915,4054600000.0
2008-02-29 08:00:00,0.97915,0.97945,0.97915,0.97935,3828600000.0
2008-02-29 08:05:00,0.97935,0.97965,0.97935,0.97955,4109000000.0
2008-02-29 08:10:00,0.97955,0.97955,0.97945,0.97955,3181600000.0
2008-02-29 08:15:00,0.97955,0.97955,0.9793,0.97935,3207200000.0
2008-02-29 08:20:00,0.97945,0.97945,0.97935,0.97945,3418400000.0
2008-02-29 08:25:00,0.97945,0.97955,0.97945,0.97945,2131800000.0
2008-02-29 08:30:00,0.97935,0.97955,0.97935,0.9795,313000000.0
2008-02-29 08:35:00,0.9795,0.9796,0.9794,0.9795,348600000.0
2008-02-29 08:40:00,0.9795,0.9796,0.97945,0.97955,382800000.0
2008-02-29 08:45:00,0.9796,0.9797,0.97935,0.9796,290800000.0
2008-02-29 08:50:00,0.97965,0.97965,0.9793,0.9794,338400000.0
2008-02-29 08:55:00,0.9794,0.97945,0.9788,0.9794,376600000.0
2008-02-29 09:00:00,0.9794,0.9797,0.979,0.979,337400000.0
2008-02-29 09:05:00,0.979,0.9792,0.9783,0.9783,438900000.0
2008-02-29 09:10:00,0.9783,0.97835,0.9776,0.9783,464600000.0
2008-02-29 09:15:00,0.9783,0.97845,0.97825,0.97835,260100000.0
2008-02-29 09:20:00,0.97825,0.97925,0.97825,0.97925,837100000.0
2008-02-29 09:25:00,0.97925,0.97925,0.97855,0.97855,891200000.0
2008-02-29 09:30:00,0.97855,0.97855,0.97815,0.97835,283400000.0
2008-02-29 09:35:00,0.97835,0.97835,0.97805,0.97825,482900000.0
2008-02-29 09:40:00,0.97825,0.9785,0.97755,0.97755,770300000.0
2008-02-29 09:45:00,0.97755,0.97765,0.9765,0.9765,576500000.0
2008-02-29 09:50:00,0.9765,0.9771,0.976,0.9766,677000000.0
2008-02-29 09:55:00,0.97645,0.9766,0.97545,0.9756,403199999.0
2008-02-29 10:00:00,0.9756,0.9764,0.9756,0.97605,567200003.0
2008-02-29 10:05:00,0.97605,0.97645,0.97535,0.9757,752800000.0
2008-02-29 10:10:00,0.9757,0.97575,0.9753,0.97575,503900000.0
2008-02-29 10:15:00,0.97575,0.9758,0.97555,0.9756,328800000.0
2008-02-29 10:20:00,0.97545,0.97565,0.97545,0.97555,2873000010.0
2008-02-29 10:25:00,0.97555,0.97605,0.97555,0.97585,525200000.0
2008-02-29 10:30:00,0.97585,0.97745,0.9758,0.9767,1018200000.0
2008-02-29 10:35:00,0.9756,0.97625,0.97555,0.97575,1547900013.0
2008-02-29 10:40:00,0.97575,0.97635,0.97575,0.9759,1240400000.0
2008-02-29 10:45:00,0.9759,0.9777,0.9759,0.9777,2016300000.0
2008-02-29 10:50:00,0.9777,0.9778,0.97745,0.97755,753700000.0
2008-02-29 10:55:00,0.97755,0.97795,0.97725,0.97725,643600000.0
2008-02-29 11:00:00,0.9772,0.97735,0.97635,0.97655,1183300000.0
2008-02-29 11:05:00,0.97655,0.97685,0.97645,0.97675,1216600001.0
2008-02-29 11:10:00,0.97675,0.9769,0.9766,0.9767,997000000.0
2008-02-29 11:15:00,0.9767,0.9771,0.9767,0.97675,314200000.0
2008-02-29 11:20:00,0.97675,0.97675,0.97635,0.97645,430900000.0
2008-02-29 11:25:00,0.97645,0.97665,0.97595,0.9761,648300000.0
2008-02-29 11:30:00,0.9761,0.97625,0.97605,0.97625,505600000.0
2008-02-29 11:35:00,0.97625,0.97635,0.9756,0.9762,430500000.0
2008-02-29 11:40:00,0.9762,0.97675,0.9762,0.97665,694900000.0
2008-02-29 11:45:00,0.97665,0.97745,0.97665,0.9772,456500000.0
2008-02-29 11:50:00,0.9772,0.9785,0.9772,0.9785,1064300000.0
2008-02-29 11:55:00,0.9785,0.97905,0.97755,0.9782,869500000.0
2008-02-29 12:00:00,0.9782,0.97855,0.97815,0.9784,370700000.0
2008-02-29 12:05:00,0.9784,0.97865,0.9784,0.9785,918800000.0
2008-02-29 12:10:00,0.9785,0.97855,0.97765,0.97845,1301700000.0
2008-02-29 12:15:00,0.97845,0.9788,0.97845,0.97865,2600600000.0
2008-02-29 12:20:00,0.97865,0.9794,0.97865,0.97925,1331500000.0
2008-02-29 12:25:00,0.97925,0.9793,0.9785,0.97885,208800000.0
2008-02-29 12:30:00,0.97885,0.9791,0.97825,0.9785,135400000.0
2008-02-29 12:35:00,0.9785,0.97925,0.9785,0.9791,148800000.0
2008-02-29 12:40:00,0.9791,0.9793,0.9786,0.9787,159900000.0
2008-02-29 12:45:00,0.9787,0.979,0.9786,0.97895,219200000.0
2008-02-29 12:50:00,0.97895,0.97895,0.97835,0.97885,108850000.0
2008-02-29 12:55:00,0.97885,0.9793,0.97885,0.97915,124300000.0
2008-02-29 13:00:00,0.97895,0.97915,0.97845,0.97915,409600000.0
2008-02-29 13:05:00,0.97915,0.98,0.97915,0.98,493200000.0
2008-02-29 13:10:00,0.98,0.98375,0.97975,0.98375,449000000.0
2008-02-29 13:15:00,0.98355,0.98385,0.98225,0.9826,335000000.0
2008-02-29 13:20:00,0.9826,0.98445,0.9821,0.9828,211200000.0
2008-02-29 13:25:00,0.9827,0.983,0.9816,0.9816,226800000.0
2008-02-29 13:30:00,0.98155,0.9816,0.98055,0.9809,191000000.0
2008-02-29 13:35:00,0.98085,0.98105,0.9799,0.98075,255200000.0
2008-02-29 13:40:00,0.9808,0.98225,0.9804,0.98225,151800000.0
2008-02-29 13:45:00,0.98205,0.9824,0.9814,0.9815,494700000.0
2008-02-29 13:50:00,0.98145,0.9816,0.98095,0.9815,239400000.0
2008-02-29 13:55:00,0.9815,0.9817,0.9813,0.9815,442100000.0
2008-02-29 14:00:00,0.9815,0.9818,0.98135,0.9814,1280700000.0
2008-02-29 14:05:00,0.9814,0.9814,0.98065,0.9808,589200000.0
2008-02-29 14:10:00,0.9808,0.981,0.98065,0.981,837400000.0
2008-02-29 14:15:00,0.981,0.9811,0.981,0.981,428000000.0
2008-02-29 14:20:00,0.981,0.9816,0.981,0.9816,783500000.0
2008-02-29 14:25:00,0.9816,0.9816,0.98105,0.9811,1307600000.0
2008-02-29 14:30:00,0.9811,0.9811,0.98,0.9804,1128300000.0
2008-02-29 14:35:00,0.9804,0.98335,0.9804,0.9827,958500000.0
2008-02-29 14:40:00,0.9827,0.9833,0.9818,0.98205,764200000.0
2008-02-29 14:45:00,0.98205,0.9832,0.9819,0.9832,700499999.0
2008-02-29 14:50:00,0.9832,0.9835,0.98245,0.98255,946000000.0
2008-02-29 14:55:00,0.98255,0.9831,0.98245,0.983,1557400000.0
2008-02-29 15:00:00,0.983,0.98325,0.9826,0.9828,1188300000.0
2008-02-29 15:05:00,0.9828,0.98295,0.9824,0.9828,618300000.0
2008-02-29 15:10:00,0.9828,0.9828,0.9819,0.982,673100000.0
2008-02-29 15:15:00,0.982,0.98215,0.98,0.98,972500000.0
2008-02-29 15:20:00,0.98,0.98005,0.9773,0.9779,1364268101.0
2008-02-29 15:25:00,0.9779,0.97805,0.97555,0.97715,4315199998.0
2008-02-29 15:30:00,0.97715,0.97935,0.97695,0.9784,1116400000.0
2008-02-29 15:35:00,0.9784,0.9786,0.978,0.9781,674700000.0
2008-02-29 15:40:00,0.9781,0.9781,0.9765,0.9767,1042500000.0
2008-02-29 15:45:00,0.9767,0.9772,0.9759,0.977,863300000.0
2008-02-29 15:50:00,0.977,0.977,0.9755,0.9757,920500000.0
2008-02-29 15:55:00,0.9757,0.9763,0.9756,0.97625,1064900000.0
2008-02-29 16:00:00,0.97625,0.9767,0.97625,0.9765,1053500000.0
2008-02-29 16:05:00,0.9765,0.9767,0.9761,0.9767,820186902.0
2008-02-29 16:10:00,0.9767,0.97815,0.9767,0.97815,831100000.0
2008-02-29 16:15:00,0.97815,0.9788,0.9778,0.97855,712800000.0
2008-02-29 16:20:00,0.97855,0.9791,0.978,0.9786,1340950000.0
2008-02-29 16:25:00,0.9786,0.9786,0.9772,0.9775,1199200000.0
2008-02-29 16:30:00,0.9775,0.9783,0.9772,0.9783,1243700000.0
2008-02-29 16:35:00,0.9783,0.97835,0.9772,0.97735,876000000.0
2008-02-29 16:40:00,0.97735,0.978,0.97735,0.9779,1954299970.0
2008-02-29 16:45:00,0.9779,0.9782,0.9775,0.97765,827199999.0
2008-02-29 16:50:00,0.97765,0.9779,0.9769,0.9772,947500000.0
2008-02-29 16:55:00,0.9772,0.97755,0.97675,0.97715,1207600000.0
2008-02-29 17:00:00,0.97725,0.97735,0.9767,0.9773,1140500000.0
2008-02-29 17:05:00,0.9773,0.9785,0.97725,0.9785,1086700000.0
2008-02-29 17:10:00,0.9785,0.97955,0.97825,0.9792,1712200000.0
2008-02-29 17:15:00,0.9792,0.9802,0.9788,0.97885,1481700000.0
2008-02-29 17:20:00,0.9789,0.9794,0.9785,0.9788,1149200000.0
2008-02-29 17:25:00,0.9788,0.97925,0.97845,0.9791,1446000000.0
2008-02-29 17:30:00,0.9791,0.97985,0.9791,0.9796,1877099999.0
2008-02-29 17:35:00,0.9797,0.9805,0.9794,0.9797,745400000.0
2008-02-29 17:40:00,0.9797,0.9805,0.97935,0.98035,944400000.0
2008-02-29 17:45:00,0.98035,0.9807,0.9798,0.9806,792100000.0
2008-02-29 17:50:00,0.9806,0.9808,0.98,0.98025,623900000.0
2008-02-29 17:55:00,0.98025,0.9804,0.9786,0.97915,789000000.0
2008-02-29 18:00:00,0.97905,0.9807,0.9781,0.9803,1076200000.0
2008-02-29 18:05:00,0.9803,0.9804,0.978,0.9787,935600000.0
2008-02-29 18:10:00,0.9787,0.9793,0.97865,0.9789,1711400000.0
2008-02-29 18:15:00,0.9789,0.97935,0.9789,0.9792,826900000.0
2008-02-29 18:20:00,0.9792,0.98055,0.9791,0.9802,1389500000.0
2008-02-29 18:25:00,0.9802,0.9803,0.9787,0.9787,700400000.0
2008-02-29 18:30:00,0.9787,0.9791,0.9782,0.97855,765800000.0
2008-02-29 18:35:00,0.97855,0.97945,0.97805,0.97925,612800000.0
2008-02-29 18:40:00,0.97925,0.9795,0.97855,0.9791,670400000.0
2008-02-29 18:45:00,0.9791,0.97995,0.9789,0.97975,752100000.0
2008-02-29 18:50:00,0.97975,0.9798,0.9793,0.9798,733900000.0
2008-02-29 18:55:00,0.9798,0.98,0.97955,0.9797,809900000.0
2008-02-29 19:00:00,0.9796,0.9797,0.9791,0.97915,747400000.0
2008-02-29 19:05:00,0.97915,0.97925,0.9789,0.9789,901200000.0
2008-02-29 19:10:00,0.9789,0.9795,0.97875,0.9793,855800000.0
2008-02-29 19:15:00,0.9793,0.9799,0.97925,0.9799,595700000.0
2008-02-29 19:20:00,0.9799,0.9807,0.9798,0.9802,890900000.0
2008-02-29 19:25:00,0.9802,0.9805,0.97945,0.9795,932900000.0
2008-02-29 19:30:00,0.9795,0.97985,0.9795,0.97965,447900000.0
2008-02-29 19:35:00,0.97965,0.97965,0.9793,0.97945,585000000.0
2008-02-29 19:40:00,0.97945,0.97975,0.97935,0.9795,554100000.0
2008-02-29 19:45:00,0.9795,0.97975,0.9795,0.9796,721100000.0
2008-02-29 19:50:00,0.9796,0.97975,0.9795,0.97975,707100000.0
2008-02-29 19:55:00,0.97975,0.9805,0.97975,0.9805,639900000.0
2008-02-29 20:00:00,0.9805,0.9808,0.9803,0.9803,499600000.0
2008-02-29 20:05:00,0.9803,0.9803,0.9801,0.9802,404300000.0
2008-02-29 20:10:00,0.9802,0.9806,0.9801,0.9805,771600000.0
2008-02-29 20:15:00,0.9805,0.9805,0.9804,0.9804,427400000.0
2008-02-29 20:20:00,0.9804,0.9804,0.97985,0.98005,801600000.0
2008-02-29 20:25:00,0.98005,0.9803,0.98005,0.9801,737200000.0
2008-02-29 20:30:00,0.9801,0.9807,0.9798,0.9805,969700000.0
2008-02-29 20:35:00,0.9805,0.9809,0.9804,0.98065,3375000000.0
2008-02-29 20:40:00,0.98065,0.98085,0.98055,0.9806,2329500000.0
2008-02-29 20:45:00,0.9806,0.98075,0.9804,0.98055,727000000.0
2008-02-29 20:50:00,0.98055,0.9808,0.98055,0.9807,572900000.0
2008-02-29 20:55:00,0.9807,0.9813,0.9806,0.9812,689600000.0
2008-02-29 21:00:00,0.9813,0.98165,0.9812,0.9816,778000000.0
2008-02-29 21:05:00,0.9816,0.98165,0.98115,0.9812,640900000.0
2008-02-29 21:10:00,0.9812,0.9814,0.9808,0.9808,470400000.0
2008-02-29 21:15:00,0.9808,0.981,0.9803,0.9806,427100000.0
2008-02-29 21:20:00,0.9806,0.9812,0.9806,0.981,457600000.0
2008-02-29 21:25:00,0.981,0.98135,0.9809,0.9813,462400000.0
2008-02-29 21:30:00,0.9813,0.98175,0.9811,0.9817,743200000.0
2008-02-29 21:35:00,0.9817,0.982,0.98155,0.9819,801900000.0
2008-02-29 21:40:00,0.9819,0.9832,0.9818,0.9831,670500000.0
2008-02-29 21:45:00,0.9831,0.9831,0.9825,0.9828,771100000.0
2008-02-29 21:50:00,0.9828,0.9828,0.9823,0.98255,1094600000.0
2008-02-29 21:55:00,0.98255,0.983,0.9822,0.98295,2751600000.0
2008-02-29 22:00:00,0.98295,0.984,0.98255,0.9838,1758600000.0
2008-02-29 22:05:00,0.9838,0.9844,0.9837,0.9838,402400000.0
2008-02-29 22:10:00,0.9838,0.9838,0.983,0.9833,355600000.0
2008-02-29 22:15:00,0.9833,0.9842,0.9831,0.984,629700000.0
2008-02-29 22:20:00,0.98405,0.9852,0.98375,0.984,533800000.0
2008-02-29 22:25:00,0.984,0.984,0.9836,0.9838,400900000.0
2008-02-29 22:30:00,0.9838,0.9838,0.98135,0.983,892800000.0
2008-02-29 22:35:00,0.983,0.9832,0.98265,0.98265,630500000.0
2008-02-29 22:40:00,0.98265,0.984,0.9825,0.984,1061700000.0
2008-02-29 22:45:00,0.984,0.98515,0.984,0.98475,4931499999.0
2008-02-29 22:50:00,0.98475,0.98475,0.9844,0.98445,4400300000.0
2008-02-29 22:55:00,0.98445,0.9845,0.98405,0.9843,2519900001.0
2008-02-29 23:00:00,0.9843,0.9843,0.98323,0.98323,1899100000.0
2008-02-29 23:05:00,0.98317,0.98344,0.98279,0.9833,1462799999.0
2008-02-29 23:10:00,0.98332,0.98386,0.98332,0.98386,1331000000.0
2008-02-29 23:15:00,0.9839,0.98432,0.98389,0.98403,1360100000.0
2008-02-29 23:20:00,0.98405,0.98449,0.98398,0.98449,1469300000.0
2008-02-29 23:25:00,0.9845,0.98522,0.98445,0.98522,1497200000.0
2008-02-29 23:30:00,0.98524,0.98584,0.98524,0.98536,1425700000.0
2008-02-29 23:35:00,0.98535,0.98589,0.98524,0.98571,1509300000.0
2008-02-29 23:40:00,0.9857,0.98634,0.9857,0.98628,1377300000.0
2008-02-29 23:45:00,0.98631,0.98717,0.98628,0.9868,1476900000.0
2008-02-29 23:50:00,0.98682,0.98742,0.98679,0.98742,1494099999.0
2008-02-29 23:55:00,0.98757,0.98894,0.98735,0.98742,1415100000.0
2008-03-03 00:00:00,0.9862,0.9862,0.9854,0.986,2204800000.0
2008-03-03 00:05:00,0.9863,0.9863,0.9854,0.9863,2756000000.0
2008-03-03 00:10:00,0.9862,0.9863,0.986,0.9862,1653600000.0
2008-03-03 00:15:00,0.9863,0.9865,0.9857,0.9861,2756000000.0
2008-03-03 00:20:00,0.9858,0.9858,0.9856,0.9857,1102400000.0
2008-03-03 00:25:00,0.9856,0.9857,0.9847,0.9847,2204800000.0
2008-03-03 00:30:00,0.9845,0.9845,0.9838,0.9838,2204800000.0
2008-03-03 00:35:00,0.9837,0.9841,0.9837,0.9838,2204800000.0
2008-03-03 00:40:00,0.9839,0.9839,0.9836,0.9836,2756000000.0
2008-03-03 00:45:00,0.9837,0.9837,0.9833,0.9834,2204800000.0
2008-03-03 00:50:00,0.9835,0.9842,0.9835,0.9839,2756000000.0
2008-03-03 00:55:00,0.9838,0.9839,0.9838,0.9839,1102400000.0
2008-03-03 01:00:00,0.9838,0.9838,0.9837,0.9837,1653600000.0
2008-03-03 01:05:00,0.9838,0.9838,0.9835,0.9835,1102400000.0
2008-03-03 01:10:00,0.9833,0.9835,0.9829,0.9834,1653600000.0
2008-03-03 01:15:00,0.9835,0.9835,0.9833,0.9834,1653600000.0
2008-03-03 01:30:00,0.9835,0.9836,0.9834,0.9835,1653600000.0
2008-03-03 01:35:00,0.9834,0.9835,0.9832,0.9834,2756000000.0
2008-03-03 01:40:00,0.9835,0.9836,0.9835,0.9836,1102400000.0
2008-03-03 01:45:00,0.9835,0.9836,0.983,0.9833,2756000000.0
2008-03-03 01:50:00,0.9834,0.9844,0.9833,0.9844,1653600000.0
2008-03-03 01:55:00,0.9847,0.985,0.9841,0.9844,2756000000.0
2008-03-03 02:00:00,0.984,0.9841,0.9839,0.9839,3232800000.0
2008-03-03 02:05:00,0.9839,0.9839,0.9835,0.9835,3469200000.0
2008-03-03 02:10:00,0.9835,0.9836,0.983,0.9836,2689900000.0
2008-03-03 02:15:00,0.9836,0.9836,0.9835,0.9835,2024200000.0
2008-03-03 02:20:00,0.9835,0.984,0.98345,0.9839,1180900000.0
2008-03-03 02:25:00,0.9839,0.9841,0.9839,0.984,334900000.0
2008-03-03 02:30:00,0.984,0.984,0.9837,0.9837,3659000000.0
2008-03-03 02:35:00,0.9837,0.9838,0.9834,0.9835,2518000000.0
2008-03-03 02:40:00,0.9835,0.9837,0.9835,0.9837,988600000.0
2008-03-03 02:45:00,0.9837,0.9839,0.9832,0.9835,1166300000.0
2008-03-03 02:50:00,0.9835,0.9846,0.9835,0.9844,696100000.0
2008-03-03 02:55:00,0.9844,0.9853,0.9843,0.9846,1194400000.0
2008-03-03 03:00:00,0.9846,0.985,0.9841,0.9846,1306500000.0
2008-03-03 03:05:00,0.9846,0.9846,0.9843,0.9843,1450400000.0
2008-03-03 03:10:00,0.9843,0.9845,0.9842,0.9843,1629900000.0
2008-03-03 03:15:00,0.9843,0.9844,0.984,0.9842,3291400000.0
2008-03-03 03:20:00,0.9842,0.9844,0.9842,0.9843,1551400000.0
2008-03-03 03:25:00,0.9843,0.9844,0.9842,0.9842,2306400000.0
2008-03-03 03:30:00,0.9842,0.9846,0.9842,0.9844,2336300000.0
2008-03-03 03:35:00,0.9844,0.9848,0.9844,0.9848,1314400000.0
2008-03-03 03:40:00,0.9848,0.9852,0.9848,0.9852,1054900000.0
2008-03-03 03:45:00,0.9852,0.9852,0.9851,0.9852,877600000.0
2008-03-03 03:50:00,0.9852,0.98525,0.9851,0.9852,907600000.0
2008-03-03 03:55:00,0.9852,0.986,0.98505,0.9855,967000000.0
2008-03-03 04:00:00,0.9855,0.986,0.9855,0.986,891600000.0
2008-03-03 04:05:00,0.986,0.986,0.98565,0.98565,1396200000.0
2008-03-03 04:10:00,0.98565,0.98585,0.9856,0.9858,977000000.0
2008-03-03 04:15:00,0.9858,0.98585,0.9856,0.9857,909600000.0
2008-03-03 04:20:00,0.9857,0.9857,0.98555,0.9856,1299200000.0
2008-03-03 04:25:00,0.9856,0.9856,0.9855,0.9856,875200000.0
2008-03-03 04:30:00,0.9856,0.9858,0.9852,0.9852,1572200000.0
2008-03-03 04:35:00,0.9852,0.9855,0.9852,0.9853,1390400000.0
2008-03-03 04:40:00,0.9853,0.9856,0.9852,0.9855,1305500000.0
2008-03-03 04:45:00,0.9855,0.9857,0.9852,0.9856,845800000.0
2008-03-03 04:50:00,0.9856,0.9858,0.9856,0.9857,1264500000.0
2008-03-03 04:55:00,0.9857,0.98585,0.9856,0.9857,1042000000.0
2008-03-03 05:00:00,0.9857,0.9858,0.9853,0.9854,1951900000.0
2008-03-03 05:05:00,0.9854,0.9856,0.9853,0.9855,2244600000.0
2008-03-03 05:10:00,0.9855,0.9858,0.9855,0.9856,706300000.0
2008-03-03 05:15:00,0.9856,0.9856,0.9855,0.9856,1277200000.0
2008-03-03 05:20:00,0.9856,0.9856,0.9854,0.9855,1247700000.0
2008-03-03 05:25:00,0.9855,0.9857,0.9855,0.9856,3346700000.0
2008-03-03 05:30:00,0.9856,0.9856,0.9856,0.9856,1226900000.0
2008-03-03 05:35:00,0.9856,0.9857,0.9856,0.9856,1039900000.0
2008-03-03 05:40:00,0.9856,0.9856,0.9856,0.9856,4854700000.0
2008-03-03 05:45:00,0.9856,0.986,0.9855,0.9856,3749000000.0
2008-03-03 05:50:00,0.9856,0.9856,0.9851,0.9852,3678400000.0
2008-03-03 05:55:00,0.9852,0.9857,0.9852,0.9857,2531700000.0
2008-03-03 06:00:00,0.9857,0.98635,0.9856,0.9863,1574000000.0
2008-03-03 06:05:00,0.9863,0.9865,0.9859,0.9864,1445300000.0
2008-03-03 06:10:00,0.9862,0.98635,0.9861,0.9861,1192800000.0
2008-03-03 06:15:00,0.9861,0.9863,0.9861,0.98625,1883000000.0
2008-03-03 06:20:00,0.98625,0.9863,0.9861,0.98615,2283000000.0
2008-03-03 06:25:00,0.98615,0.9863,0.9861,0.9862,1668000000.0
2008-03-03 06:30:00,0.9862,0.98635,0.9859,0.9863,2759700000.0
2008-03-03 06:35:00,0.9863,0.98635,0.9859,0.9862,2213600000.0
2008-03-03 06:40:00,0.9862,0.9863,0.9861,0.9861,2372400000.0
2008-03-03 06:45:00,0.9861,0.9863,0.9861,0.9861,3073700000.0
2008-03-03 06:50:00,0.9861,0.9862,0.9853,0.9853,1724600000.0
2008-03-03 06:55:00,0.9853,0.9856,0.9853,0.9856,2167300000.0
2008-03-03 07:00:00,0.9856,0.9859,0.9855,0.9856,2066300000.0
2008-03-03 07:05:00,0.9856,0.9859,0.9847,0.9848,3515900000.0
2008-03-03 07:10:00,0.9848,0.9854,0.9848,0.98505,3023900000.0
2008-03-03 07:15:00,0.98505,0.9854,0.985,0.9851,1022900000.0
2008-03-03 07:20:00,0.9851,0.9852,0.985,0.985,1694700000.0
2008-03-03 07:25:00,0.985,0.9851,0.985,0.985,904700000.0
2008-03-03 07:30:00,0.985,0.9851,0.9848,0.9848,2190400000.0
2008-03-03 07:35:00,0.9848,0.985,0.9848,0.9848,3416800000.0
2008-03-03 07:40:00,0.9848,0.985,0.9848,0.985,1437000000.0
2008-03-03 07:45:00,0.985,0.9856,0.9848,0.985,807700000.0
2008-03-03 07:50:00,0.985,0.9856,0.9849,0.98505,682100000.0
2008-03-03 07:55:00,0.98505,0.9857,0.98505,0.9855,700200000.0
2008-03-03 08:00:00,0.9855,0.9858,0.9853,0.9856,2456900000.0
2008-03-03 08:05:00,0.9856,0.9856,0.9854,0.9855,2046400000.0
2008-03-03 08:10:00,0.9855,0.9855,0.9851,0.9851,2351300000.0
2008-03-03 08:15:00,0.9851,0.9852,0.9851,0.9852,3442000000.0
2008-03-03 08:20:00,0.9852,0.98565,0.9852,0.9855,2374400000.0
2008-03-03 08:25:00,0.9855,0.9857,0.9852,0.9856,2076500000.0
2008-03-03 08:30:00,0.9856,0.9856,0.9855,0.9855,324000000.0
2008-03-03 08:35:00,0.9855,0.9855,0.9852,0.9854,646200000.0
2008-03-03 08:40:00,0.9854,0.9855,0.9843,0.98455,2075900001.0
2008-03-03 08:45:00,0.98455,0.9848,0.984,0.9843,2979400000.0
2008-03-03 08:50:00,0.9843,0.9846,0.9843,0.9844,2685800000.0
2008-03-03 08:55:00,0.9844,0.9845,0.9842,0.9842,2264700000.0
2008-03-03 09:00:00,0.9842,0.9844,0.9841,0.9843,1716300000.0
2008-03-03 09:05:00,0.9843,0.9856,0.9843,0.9851,2470200000.0
2008-03-03 09:10:00,0.9851,0.9852,0.9849,0.9849,1597200000.0
2008-03-03 09:15:00,0.9849,0.9852,0.9849,0.985,1311100000.0
2008-03-03 09:20:00,0.985,0.985,0.9842,0.9844,1885900000.0
2008-03-03 09:25:00,0.9844,0.9848,0.9844,0.9846,886200000.0
2008-03-03 09:30:00,0.9846,0.9846,0.984,0.9842,662800000.0
2008-03-03 09:35:00,0.9842,0.9842,0.98395,0.98405,1827000000.0
2008-03-03 09:40:00,0.98405,0.9843,0.98405,0.9842,3773600000.0
2008-03-03 09:45:00,0.9842,0.9844,0.98415,0.9844,3190800000.0
2008-03-03 09:50:00,0.9844,0.9848,0.9841,0.9846,964400000.0
2008-03-03 09:55:00,0.9846,0.986,0.9846,0.98555,1505500000.0
2008-03-03 10:00:00,0.98555,0.9863,0.9855,0.986,1275900000.0
2008-03-03 10:05:00,0.986,0.9862,0.9853,0.9858,1712900000.0
2008-03-03 10:10:00,0.9858,0.986,0.9856,0.9859,1746400000.0
2008-03-03 10:15:00,0.98575,0.9859,0.9855,0.98555,2436100000.0
2008-03-03 10:20:00,0.98555,0.9857,0.98495,0.9851,905500000.0
2008-03-03 10:25:00,0.9851,0.9861,0.9851,0.98575,715900000.0
2008-03-03 10:30:00,0.98575,0.9858,0.9854,0.9855,1523897098.0
2008-03-03 10:35:00,0.98555,0.9858,0.9855,0.98575,1812100000.0
2008-03-03 10:40:00,0.98575,0.9863,0.9857,0.9863,3871400000.0
2008-03-03 10:45:00,0.9863,0.9864,0.98595,0.986,138600000.0
2008-03-03 10:50:00,0.986,0.9865,0.986,0.9865,142800000.0
2008-03-03 10:55:00,0.9865,0.9865,0.9851,0.9856,940000000.0
2008-03-03 11:00:00,0.9856,0.98635,0.9855,0.9855,645400000.0
2008-03-03 11:05:00,0.9855,0.9858,0.9848,0.985,1521000000.0
2008-03-03 11:10:00,0.985,0.9854,0.9849,0.9854,1264900000.0
2008-03-03 11:15:00,0.9854,0.9854,0.985,0.9852,2442000000.0
2008-03-03 11:20:00,0.9852,0.98525,0.98515,0.9852,2323800000.0
2008-03-03 11:25:00,0.9852,0.9856,0.9852,0.98555,1323300000.0
2008-03-03 11:30:00,0.98555,0.98615,0.9855,0.98615,2342600000.0
2008-03-03 11:35:00,0.98615,0.98615,0.98535,0.98565,1033400000.0
2008-03-03 11:40:00,0.98565,0.9862,0.98565,0.98595,1085800000.0
2008-03-03 11:45:00,0.98595,0.98595,0.9857,0.9857,657500000.0
2008-03-03 11:50:00,0.9857,0.9857,0.98535,0.9857,655100000.0
2008-03-03 11:55:00,0.9857,0.98575,0.98535,0.98545,787100000.0
2008-03-03 12:00:00,0.98545,0.9858,0.9854,0.9856,594100000.0
2008-03-03 12:05:00,0.9856,0.9856,0.9846,0.9847,626800000.0
2008-03-03 12:10:00,0.9847,0.9856,0.9845,0.98515,550100000.0
2008-03-03 12:15:00,0.98515,0.9855,0.98505,0.9855,937100000.0
2008-03-03 12:20:00,0.9855,0.9855,0.98495,0.985,613500000.0
2008-03-03 12:25:00,0.985,0.9853,0.9849,0.9852,720700000.0
2008-03-03 12:30:00,0.9852,0.9853,0.98485,0.9849,441600000.0
2008-03-03 12:35:00,0.9849,0.985,0.9848,0.985,771900000.0
2008-03-03 12:40:00,0.985,0.9855,0.9848,0.9855,756400000.0
2008-03-03 12:45:00,0.9855,0.9855,0.9851,0.9851,469100000.0
2008-03-03 12:50:00,0.9851,0.9854,0.9849,0.9853,517200000.0
2008-03-03 12:55:00,0.9853,0.9853,0.9852,0.9853,696100000.0
2008-03-03 13:00:00,0.9853,0.9853,0.9848,0.98495,513700000.0
2008-03-03 13:05:00,0.98495,0.985,0.9845,0.9845,993800000.0
2008-03-03 13:10:00,0.9845,0.98485,0.9843,0.9845,1067900000.0
2008-03-03 13:15:00,0.9845,0.98485,0.9845,0.98485,612200000.0
2008-03-03 13:20:00,0.98485,0.9851,0.9848,0.985,563500000.0
2008-03-03 13:25:00,0.985,0.9852,0.9849,0.9849,779100000.0
2008-03-03 13:30:00,0.9849,0.9849,0.9843,0.9846,653100000.0
2008-03-03 13:35:00,0.9846,0.9847,0.9845,0.9846,912800000.0
2008-03-03 13:40:00,0.9846,0.98465,0.9845,0.9845,1199900000.0
2008-03-03 13:45:00,0.9845,0.9845,0.98385,0.984,1287700000.0
2008-03-03 13:50:00,0.984,0.9841,0.98335,0.98335,447600000.0
2008-03-03 13:55:00,0.98335,0.9834,0.9831,0.9831,735200000.0
2008-03-03 14:00:00,0.9831,0.9832,0.983,0.9832,1632700000.0
2008-03-03 14:05:00,0.9832,0.9833,0.9827,0.9827,564200000.0
2008-03-03 14:10:00,0.9827,0.9841,0.9827,0.984,768800000.0
2008-03-03 14:15:00,0.984,0.9842,0.98345,0.984,1272400000.0
2008-03-03 14:20:00,0.984,0.984,0.9838,0.9838,1290300000.0
2008-03-03 14:25:00,0.9838,0.98435,0.9838,0.9841,489400000.0
2008-03-03 14:30:00,0.9841,0.9849,0.9841,0.98475,467500000.0
2008-03-03 14:35:00,0.98475,0.9851,0.9845,0.985,564400000.0
2008-03-03 14:40:00,0.985,0.9854,0.9849,0.9852,1181000000.0
2008-03-03 14:45:00,0.98515,0.9856,0.985,0.98515,823200000.0
2008-03-03 14:50:00,0.98515,0.9852,0.9848,0.9852,965000000.0
2008-03-03 14:55:00,0.9852,0.9856,0.98495,0.9855,1007200000.0
2008-03-03 15:00:00,0.9855,0.9857,0.9845,0.9845,765800000.0
2008-03-03 15:05:00,0.9845,0.9845,0.98395,0.984,1010400000.0
2008-03-03 15:10:00,0.984,0.9841,0.9834,0.9834,385600000.0
2008-03-03 15:15:00,0.9834,0.9838,0.9831,0.9837,1021900000.0
2008-03-03 15:20:00,0.9837,0.98395,0.983,0.983,1677600000.0
2008-03-03 15:25:00,0.983,0.9845,0.983,0.9839,1926200000.0
2008-03-03 15:30:00,0.9839,0.9901,0.9839,0.9895,1375000000.0
2008-03-03 15:35:00,0.9895,0.98985,0.9889,0.98895,1266500000.0
2008-03-03 15:40:00,0.98895,0.99015,0.9889,0.9901,762100000.0
2008-03-03 15:45:00,0.99,0.99,0.9894,0.98985,674500000.0
2008-03-03 15:50:00,0.98985,0.98985,0.9889,0.9889,745000000.0
2008-03-03 15:55:00,0.9889,0.98955,0.9885,0.9885,1051899999.0
2008-03-03 16:00:00,0.9885,0.9889,0.98765,0.9884,519600000.0
2008-03-03 16:05:00,0.9884,0.98875,0.9883,0.9883,1285700000.0
2008-03-03 16:10:00,0.9883,0.98865,0.9882,0.9885,1132500000.0
2008-03-03 16:15:00,0.9885,0.9885,0.9876,0.9876,757400000.0
2008-03-03 16:20:00,0.9876,0.9878,0.9873,0.9873,475500000.0
2008-03-03 16:25:00,0.9873,0.9878,0.98695,0.9878,1161300000.0
2008-03-03 16:30:00,0.9878,0.9883,0.98765,0.9882,820000000.0
2008-03-03 16:35:00,0.9882,0.9884,0.9873,0.98755,801450000.0
2008-03-03 16:40:00,0.98755,0.9878,0.9871,0.9873,709700000.0
2008-03-03 16:45:00,0.9873,0.9884,0.9873,0.98755,836400000.0
2008-03-03 16:50:00,0.98755,0.98755,0.9854,0.9857,1019100000.0
2008-03-03 16:55:00,0.9857,0.9862,0.9854,0.986,1422500001.0
2008-03-03 17:00:00,0.986,0.9866,0.98335,0.9839,786100000.0
2008-03-03 17:05:00,0.9839,0.9853,0.9835,0.985,589300000.0
2008-03-03 17:10:00,0.985,0.98695,0.9847,0.9848,783800000.0
2008-03-03 17:15:00,0.9848,0.9859,0.9847,0.9857,977700000.0
2008-03-03 17:20:00,0.9857,0.98635,0.9853,0.9861,772400000.0
2008-03-03 17:25:00,0.9861,0.9861,0.985,0.9851,612300000.0
2008-03-03 17:30:00,0.9851,0.98645,0.9851,0.98645,908700000.0
2008-03-03 17:35:00,0.98645,0.9871,0.98635,0.9871,973700000.0
2008-03-03 17:40:00,0.9871,0.98755,0.9868,0.98725,837800000.0
2008-03-03 17:45:00,0.98725,0.98865,0.9871,0.9883,1087800000.0
2008-03-03 17:50:00,0.9883,0.98865,0.9878,0.9882,668200000.0
2008-03-03 17:55:00,0.9882,0.9897,0.988,0.9896,575696530.0
2008-03-03 18:00:00,0.9896,0.9899,0.9886,0.9888,529500000.0
2008-03-03 18:05:00,0.9888,0.9892,0.9886,0.9889,889600000.0
2008-03-03 18:10:00,0.9889,0.99,0.98885,0.9899,514200000.0
2008-03-03 18:15:00,0.9899,0.9899,0.98905,0.9892,738800000.0
2008-03-03 18:20:00,0.9892,0.9892,0.988,0.988,481500000.0
2008-03-03 18:25:00,0.9881,0.9887,0.9879,0.9882,861900000.0
2008-03-03 18:30:00,0.9882,0.9888,0.988,0.9885,1061700000.0
2008-03-03 18:35:00,0.9885,0.9885,0.98685,0.9872,795600000.0
2008-03-03 18:40:00,0.9872,0.9875,0.9868,0.9871,905700000.0
2008-03-03 18:45:00,0.9871,0.9874,0.9871,0.9873,463900000.0
2008-03-03 18:50:00,0.9873,0.9874,0.9869,0.9869,662700000.0
2008-03-03 18:55:00,0.9869,0.987,0.9865,0.98665,1285400000.0
2008-03-03 19:00:00,0.9866,0.9874,0.9865,0.987,786900000.0
2008-03-03 19:05:00,0.987,0.9873,0.9868,0.9871,475200000.0
2008-03-03 19:10:00,0.9871,0.9874,0.987,0.9872,717600000.0
2008-03-03 19:15:00,0.9872,0.9872,0.9864,0.98675,942295987.0
2008-03-03 19:20:00,0.98675,0.98725,0.9864,0.9869,819300000.0
2008-03-03 19:25:00,0.9869,0.9871,0.98665,0.9869,343100000.0
2008-03-03 19:30:00,0.9869,0.987,0.9864,0.98645,744000000.0
2008-03-03 19:35:00,0.98645,0.9866,0.98605,0.9865,503400000.0
2008-03-03 19:40:00,0.9865,0.9869,0.9864,0.9867,637300000.0
2008-03-03 19:45:00,0.9867,0.98755,0.9867,0.98745,733400000.0
2008-03-03 19:50:00,0.98745,0.98755,0.9871,0.9872,526500000.0
2008-03-03 19:55:00,0.9872,0.9875,0.9871,0.9875,648400000.0
2008-03-03 20:00:00,0.9875,0.98765,0.9868,0.98695,1108900000.0
2008-03-03 20:05:00,0.98695,0.98765,0.98695,0.98755,1938300000.0
2008-03-03 20:10:00,0.98755,0.988,0.9875,0.9878,1388100000.0
2008-03-03 20:15:00,0.9878,0.98825,0.9878,0.988,633000000.0
2008-03-03 20:20:00,0.988,0.9883,0.9878,0.988,727100000.0
2008-03-03 20:25:00,0.988,0.9882,0.98785,0.9879,601400000.0
2008-03-03 20:30:00,0.9879,0.9882,0.98785,0.9882,517000000.0
2008-03-03 20:35:00,0.9882,0.9884,0.9882,0.9884,610600000.0
2008-03-03 20:40:00,0.9884,0.9897,0.98835,0.9893,1250000000.0
2008-03-03 20:45:00,0.9893,0.9893,0.98835,0.9886,695300000.0
2008-03-03 20:50:00,0.9886,0.98915,0.9885,0.98905,760200000.0
2008-03-03 20:55:00,0.98905,0.9898,0.989,0.98975,734000000.0
2008-03-03 21:00:00,0.98975,0.98995,0.9897,0.98985,1316200000.0
2008-03-03 21:05:00,0.98985,0.99095,0.98975,0.99045,2047000000.0
2008-03-03 21:10:00,0.99045,0.99055,0.99,0.9905,543400000.0
2008-03-03 21:15:00,0.9905,0.99215,0.9905,0.9916,955400000.0
2008-03-03 21:20:00,0.9916,0.9922,0.9916,0.99185,932200000.0
2008-03-03 21:25:00,0.99185,0.9929,0.9918,0.9923,458400000.0
2008-03-03 21:30:00,0.9922,0.9926,0.992,0.9926,1203900000.0
2008-03-03 21:35:00,0.9926,0.9933,0.9926,0.99285,1642700000.0
2008-03-03 21:40:00,0.99285,0.993,0.99215,0.99225,486100000.0
2008-03-03 21:45:00,0.99225,0.99245,0.992,0.9921,389100000.0
2008-03-03 21:50:00,0.9921,0.9923,0.9919,0.99195,959200000.0
2008-03-03 21:55:00,0.99195,0.9923,0.9917,0.9923,1743800000.0
2008-03-03 22:00:00,0.9923,0.9925,0.99225,0.9924,524300000.0
2008-03-03 22:05:00,0.9924,0.9926,0.99235,0.99235,563400000.0
2008-03-03 22:10:00,0.99235,0.9925,0.9922,0.9923,424300000.0
2008-03-03 22:15:00,0.9923,0.99235,0.9911,0.9915,447500000.0
2008-03-03 22:20:00,0.9915,0.9916,0.991,0.99115,613300000.0
2008-03-03 22:25:00,0.99115,0.9913,0.991,0.991,500200000.0
2008-03-03 22:30:00,0.991,0.9911,0.9906,0.9906,1180800000.0
2008-03-03 22:35:00,0.9906,0.9906,0.98925,0.98925,833600000.0
2008-03-03 22:40:00,0.98925,0.9895,0.98885,0.9891,965000000.0
2008-03-03 22:45:00,0.9891,0.9892,0.9887,0.9887,428300000.0
2008-03-03 22:50:00,0.9887,0.98895,0.98835,0.9885,1830700000.0
2008-03-03 22:55:00,0.9885,0.98855,0.988,0.9882,1704999993.0
2008-03-03 23:00:00,0.9882,0.98865,0.9881,0.98845,1405800000.0
2008-03-03 23:05:00,0.98845,0.9894,0.98845,0.9893,2350200000.0
2008-03-03 23:10:00,0.9893,0.9899,0.9893,0.9899,438000000.0
2008-03-03 23:15:00,0.9899,0.99005,0.9892,0.98925,662000000.0
2008-03-03 23:20:00,0.98925,0.98925,0.989,0.98925,704000000.0
2008-03-03 23:25:00,0.98925,0.9894,0.98835,0.98855,1191000000.0
2008-03-03 23:30:00,0.98855,0.9888,0.9882,0.98865,765000000.0
2008-03-03 23:35:00,0.98865,0.9891,0.9885,0.9891,431900000.0
2008-03-03 23:40:00,0.9891,0.99,0.9891,0.9898,537800000.0
2008-03-03 23:45:00,0.9898,0.9902,0.9898,0.9899,327600000.0
2008-03-03 23:50:00,0.9899,0.9908,0.9898,0.9907,651200000.0
2008-03-03 23:55:00,0.9907,0.9907,0.9898,0.9898,1059900000.0
2008-03-04 00:00:00,0.9898,0.9898,0.98885,0.98895,3105000000.0
2008-03-04 00:05:00,0.98895,0.98895,0.98805,0.98845,3781700000.0
2008-03-04 00:10:00,0.98845,0.98895,0.98845,0.98895,1075800000.0
2008-03-04 00:15:00,0.98855,0.9891,0.98855,0.98895,3761199896.0
2008-03-04 00:20:00,0.98895,0.98895,0.98875,0.98875,2495300000.0
2008-03-04 00:25:00,0.98875,0.98915,0.98875,0.98915,517400000.0
2008-03-04 00:30:00,0.98915,0.9893,0.98915,0.9893,629500000.0
2008-03-04 00:35:00,0.9893,0.98935,0.9893,0.98935,632000000.0
2008-03-04 00:40:00,0.98935,0.98935,0.9893,0.9893,629100000.0
2008-03-04 00:45:00,0.9893,0.9893,0.9893,0.9893,766500000.0
2008-03-04 00:50:00,0.9893,0.9893,0.9893,0.9893,758100000.0
2008-03-04 00:55:00,0.9893,0.9893,0.98915,0.98915,544300000.0
2008-03-04 01:00:00,0.98915,0.98935,0.98875,0.9889,745900000.0
2008-03-04 01:05:00,0.9889,0.989,0.9889,0.989,221200000.0
2008-03-04 01:10:00,0.989,0.9892,0.989,0.9892,220000000.0
2008-03-04 01:15:00,0.9892,0.9893,0.9892,0.9893,221000000.0
2008-03-04 01:20:00,0.9893,0.9894,0.9893,0.9894,217600000.0
2008-03-04 01:25:00,0.9894,0.9894,0.9894,0.9894,219600000.0
2008-03-04 01:30:00,0.9894,0.9897,0.9893,0.9893,323400000.0
2008-03-04 01:35:00,0.9893,0.9894,0.9893,0.9893,219400000.0
2008-03-04 01:40:00,0.9893,0.9896,0.9893,0.9893,295000000.0
2008-03-04 01:45:00,0.9893,0.9894,0.98905,0.9891,1058700000.0
2008-03-04 01:50:00,0.9891,0.9891,0.9887,0.9888,784700000.0
2008-03-04 01:55:00,0.9888,0.989,0.9888,0.9889,669400000.0
2008-03-04 02:00:00,0.9889,0.9895,0.9889,0.9893,466700000.0
2008-03-04 02:05:00,0.9893,0.99,0.9893,0.9899,322600000.0
2008-03-04 02:10:00,0.9899,0.9899,0.9895,0.9895,259800000.0
2008-03-04 02:15:00,0.9895,0.9895,0.98945,0.98945,247800000.0
2008-03-04 02:20:00,0.98945,0.98955,0.98945,0.9895,1994200000.0
2008-03-04 02:25:00,0.9895,0.9896,0.9893,0.9896,524800000.0
2008-03-04 02:30:00,0.9896,0.99035,0.98945,0.99015,760700000.0
2008-03-04 02:35:00,0.99015,0.9902,0.98965,0.99,463300000.0
2008-03-04 02:40:00,0.99,0.9902,0.9896,0.9902,231000000.0
2008-03-04 02:45:00,0.9902,0.9902,0.9901,0.9902,218800000.0
2008-03-04 02:50:00,0.9902,0.9902,0.99005,0.9901,566800000.0
2008-03-04 02:55:00,0.9901,0.9902,0.9901,0.9901,220500000.0
2008-03-04 03:00:00,0.9901,0.9901,0.99,0.9901,218000000.0
2008-03-04 03:05:00,0.9901,0.9904,0.9901,0.9904,218200000.0
2008-03-04 03:10:00,0.9904,0.9904,0.99035,0.99035,234000000.0
2008-03-04 03:15:00,0.99035,0.99035,0.9901,0.9903,246900000.0
2008-03-04 03:20:00,0.9903,0.9905,0.9903,0.9903,222200000.0
2008-03-04 03:25:00,0.9903,0.9904,0.99,0.99,225400000.0
2008-03-04 03:30:00,0.99,0.9901,0.98995,0.9901,512200000.0
2008-03-04 03:35:00,0.9901,0.9901,0.98995,0.99005,245000000.0
2008-03-04 03:40:00,0.99005,0.99005,0.98985,0.98985,775000000.0
2008-03-04 03:45:00,0.98985,0.99005,0.9898,0.9898,372300000.0
2008-03-04 03:50:00,0.9898,0.98985,0.9895,0.98985,581000000.0
2008-03-04 03:55:00,0.98985,0.98985,0.9898,0.9898,445000000.0
2008-03-04 04:00:00,0.9898,0.98985,0.9897,0.98985,567400000.0
2008-03-04 04:05:00,0.98985,0.98985,0.98945,0.98945,656400000.0
2008-03-04 04:10:00,0.98945,0.9895,0.98945,0.9895,231300000.0
2008-03-04 04:15:00,0.9895,0.98975,0.9895,0.9895,179300000.0
2008-03-04 04:20:00,0.9895,0.99005,0.9895,0.98975,828700000.0
2008-03-04 04:25:00,0.98975,0.9899,0.9897,0.9898,1231200000.0
2008-03-04 04:30:00,0.9898,0.98995,0.9897,0.9898,742000000.0
2008-03-04 04:35:00,0.9898,0.99,0.9898,0.99,224400000.0
2008-03-04 04:40:00,0.99,0.99,0.9898,0.9899,229800000.0
2008-03-04 04:45:00,0.9899,0.9899,0.9898,0.9898,220800000.0
2008-03-04 04:50:00,0.9898,0.9898,0.98975,0.98975,3921200000.0
2008-03-04 04:55:00,0.98975,0.99,0.9897,0.9897,910600000.0
2008-03-04 05:00:00,0.9897,0.98985,0.9895,0.9895,304000000.0
2008-03-04 05:05:00,0.9895,0.9895,0.98945,0.98945,374200000.0
2008-03-04 05:10:00,0.98945,0.9896,0.98945,0.98945,1544500000.0
2008-03-04 05:15:00,0.98945,0.98945,0.98945,0.98945,222200000.0
2008-03-04 05:20:00,0.98945,0.98945,0.98945,0.98945,220600000.0
2008-03-04 05:25:00,0.98945,0.98995,0.98945,0.98995,708200000.0
2008-03-04 05:30:00,0.98995,0.9908,0.98995,0.9907,330100000.0
2008-03-04 05:35:00,0.9907,0.9911,0.99055,0.9911,635900000.0
2008-03-04 05:40:00,0.9911,0.99115,0.9911,0.9911,253600000.0
2008-03-04 05:45:00,0.9911,0.99165,0.9911,0.9915,1037200000.0
2008-03-04 05:50:00,0.9915,0.9917,0.9915,0.9916,222800000.0
2008-03-04 05:55:00,0.9916,0.99165,0.9912,0.9912,607400000.0
2008-03-04 06:00:00,0.9912,0.9913,0.9906,0.9906,242600000.0
2008-03-04 06:05:00,0.9906,0.9908,0.99005,0.99005,652300000.0
2008-03-04 06:10:00,0.99005,0.99115,0.99005,0.99035,1394400000.0
2008-03-04 06:15:00,0.9905,0.99065,0.9903,0.99065,269200000.0
2008-03-04 06:20:00,0.99065,0.991,0.99065,0.991,1107800000.0
2008-03-04 06:25:00,0.991,0.9912,0.9908,0.9912,1655800000.0
2008-03-04 06:30:00,0.9912,0.9919,0.9912,0.9917,365900000.0
2008-03-04 06:35:00,0.9917,0.9921,0.991,0.9919,824800000.0
2008-03-04 06:40:00,0.9919,0.9919,0.991,0.9914,753200000.0
2008-03-04 06:45:00,0.9914,0.9917,0.9914,0.9916,344200000.0
2008-03-04 06:50:00,0.9916,0.99185,0.9914,0.9915,2704000000.0
2008-03-04 06:55:00,0.9915,0.9916,0.99075,0.99105,3609100000.0
2008-03-04 07:00:00,0.99105,0.9912,0.99105,0.9912,1173200000.0
2008-03-04 07:05:00,0.9913,0.9916,0.9912,0.9915,360800000.0
2008-03-04 07:10:00,0.9915,0.9915,0.9915,0.9915,223000000.0
2008-03-04 07:15:00,0.9915,0.9915,0.9911,0.9914,446600000.0
2008-03-04 07:20:00,0.9914,0.9914,0.9911,0.9913,242200000.0
2008-03-04 07:25:00,0.9913,0.9913,0.99105,0.99105,227000000.0
2008-03-04 07:30:00,0.9909,0.9909,0.9907,0.9907,709000000.0
2008-03-04 07:35:00,0.9907,0.9908,0.9904,0.9905,317200000.0
2008-03-04 07:40:00,0.9905,0.9909,0.99015,0.9909,1337000000.0
2008-03-04 07:45:00,0.9909,0.9914,0.9908,0.99095,930800000.0
2008-03-04 07:50:00,0.9909,0.99135,0.9908,0.991,605000000.0
2008-03-04 07:55:00,0.991,0.99135,0.99085,0.991,339400000.0
2008-03-04 08:00:00,0.991,0.9911,0.99095,0.991,232200000.0
2008-03-04 08:05:00,0.991,0.991,0.9909,0.9909,222200000.0
2008-03-04 08:10:00,0.9909,0.99115,0.9908,0.99105,1351400000.0
2008-03-04 08:15:00,0.99105,0.99115,0.991,0.99105,1151400000.0
2008-03-04 08:20:00,0.99105,0.9911,0.991,0.99105,655900000.0
2008-03-04 08:25:00,0.99105,0.9911,0.991,0.9911,808500000.0
2008-03-04 08:30:00,0.9911,0.9911,0.99085,0.991,660200000.0
2008-03-04 08:35:00,0.991,0.9911,0.9903,0.9904,1233800000.0
2008-03-04 08:40:00,0.9904,0.9905,0.99035,0.99035,1504000000.0
2008-03-04 08:45:00,0.99035,0.991,0.99035,0.991,951400000.0
2008-03-04 08:50:00,0.991,0.9913,0.991,0.9912,261800000.0
2008-03-04 08:55:00,0.9912,0.9915,0.9911,0.9911,370600000.0
2008-03-04 09:00:00,0.9911,0.9917,0.9911,0.9916,1260900000.0
2008-03-04 09:05:00,0.9916,0.9916,0.99125,0.9915,428500000.0
2008-03-04 09:10:00,0.9915,0.9917,0.9911,0.9915,514400000.0
2008-03-04 09:15:00,0.9915,0.9915,0.9908,0.99105,890000000.0
2008-03-04 09:20:00,0.99105,0.9912,0.99095,0.99095,1268000000.0
2008-03-04 09:25:00,0.99095,0.99105,0.9906,0.9906,986300000.0
2008-03-04 09:30:00,0.9906,0.9908,0.98985,0.99,1151100000.0
2008-03-04 09:35:00,0.99,0.991,0.99,0.99085,3773100000.0
2008-03-04 09:40:00,0.99085,0.9921,0.9907,0.9921,1252900000.0
2008-03-04 09:45:00,0.9921,0.99215,0.9912,0.9914,672800000.0
2008-03-04 09:50:00,0.9914,0.9918,0.991,0.9911,997800000.0
2008-03-04 09:55:00,0.9911,0.99205,0.99105,0.9917,1952600000.0
2008-03-04 10:00:00,0.9917,0.9918,0.9916,0.9917,601900000.0
2008-03-04 10:05:00,0.9917,0.9927,0.9917,0.99225,630500000.0
2008-03-04 10:10:00,0.99225,0.9923,0.9916,0.9917,843700000.0
2008-03-04 10:15:00,0.9917,0.993,0.9917,0.993,657100000.0
2008-03-04 10:20:00,0.993,0.9931,0.99185,0.99205,1162200000.0
2008-03-04 10:25:00,0.99205,0.99205,0.99115,0.99195,1178800000.0
2008-03-04 10:30:00,0.99195,0.992,0.9917,0.99185,1118000000.0
2008-03-04 10:35:00,0.99185,0.9922,0.9913,0.9916,1259500000.0
2008-03-04 10:40:00,0.9916,0.9919,0.99125,0.9919,667600000.0
2008-03-04 10:45:00,0.9919,0.9919,0.9908,0.9912,1105500000.0
2008-03-04 10:50:00,0.9912,0.99155,0.9912,0.99155,730100000.0
2008-03-04 10:55:00,0.99155,0.9923,0.99155,0.9922,735500000.0
2008-03-04 11:00:00,0.9922,0.9924,0.99065,0.99065,1089600000.0
2008-03-04 11:05:00,0.99065,0.99135,0.99035,0.9907,1207100000.0
2008-03-04 11:10:00,0.9907,0.9907,0.9901,0.9902,539000000.0
2008-03-04 11:15:00,0.9902,0.9903,0.9895,0.9895,322500000.0
2008-03-04 11:20:00,0.9896,0.99005,0.9888,0.9897,817700000.0
2008-03-04 11:25:00,0.9897,0.9899,0.98875,0.9899,1257600000.0
2008-03-04 11:30:00,0.9899,0.9899,0.9893,0.98935,558300000.0
2008-03-04 11:35:00,0.98935,0.9897,0.98935,0.9896,786800000.0
2008-03-04 11:40:00,0.9896,0.9896,0.9896,0.9896,217800000.0
2008-03-04 11:45:00,0.9896,0.9897,0.9893,0.9894,469500000.0
2008-03-04 11:50:00,0.9894,0.9895,0.9892,0.9893,1250300000.0
2008-03-04 11:55:00,0.9893,0.9893,0.9885,0.9889,1505800001.0
2008-03-04 12:00:00,0.9889,0.9889,0.98845,0.9886,910000000.0
2008-03-04 12:05:00,0.9886,0.98915,0.9885,0.9885,722100000.0
2008-03-04 12:10:00,0.98855,0.9887,0.98715,0.98735,687700000.0
2008-03-04 12:15:00,0.98735,0.9877,0.9872,0.98745,879200000.0
2008-03-04 12:20:00,0.98745,0.9875,0.9867,0.9871,740500000.0
2008-03-04 12:25:00,0.9871,0.98765,0.98685,0.9871,909900000.0
2008-03-04 12:30:00,0.9871,0.98755,0.9871,0.98755,1087000000.0
2008-03-04 12:35:00,0.98755,0.98785,0.9873,0.9876,3468200000.0
2008-03-04 12:40:00,0.9876,0.9878,0.98665,0.98665,2676900000.0
2008-03-04 12:45:00,0.98665,0.9868,0.9857,0.98575,1417600000.0
2008-03-04 12:50:00,0.98575,0.9871,0.9856,0.98675,2902500000.0
2008-03-04 12:55:00,0.98675,0.98755,0.98665,0.9867,6424900000.0
2008-03-04 13:00:00,0.9867,0.9877,0.9866,0.9877,1323400000.0
2008-03-04 13:05:00,0.9877,0.9879,0.98765,0.9878,517400000.0
2008-03-04 13:10:00,0.9878,0.9878,0.9867,0.9873,463600000.0
2008-03-04 13:15:00,0.9873,0.9877,0.9872,0.9876,222400000.0
2008-03-04 13:20:00,0.9876,0.9877,0.987,0.9873,924300000.0
2008-03-04 13:25:00,0.9873,0.9874,0.9866,0.9866,1418100000.0
2008-03-04 13:30:00,0.9866,0.9873,0.9864,0.9871,645300000.0
2008-03-04 13:35:00,0.9871,0.9877,0.98705,0.9877,1271300000.0
2008-03-04 13:40:00,0.9877,0.9877,0.9865,0.98675,1517700000.0
2008-03-04 13:45:00,0.98675,0.9868,0.9853,0.9862,775700000.0
2008-03-04 13:50:00,0.9862,0.9866,0.98615,0.98645,454300000.0
2008-03-04 13:55:00,0.98645,0.9872,0.98645,0.98675,419000000.0
2008-03-04 14:00:00,0.98675,0.9874,0.9866,0.98705,593100000.0
2008-03-04 14:05:00,0.98705,0.9872,0.9867,0.987,608700000.0
2008-03-04 14:10:00,0.987,0.98795,0.9859,0.98755,885400000.0
2008-03-04 14:15:00,0.98755,0.9885,0.9875,0.98845,486000000.0
2008-03-04 14:20:00,0.98845,0.9886,0.98815,0.98835,1188200000.0
2008-03-04 14:25:00,0.98835,0.9884,0.98785,0.9882,797700000.0
2008-03-04 14:30:00,0.9882,0.9883,0.98655,0.9868,2014200000.0
2008-03-04 14:35:00,0.9868,0.98715,0.9863,0.98715,1550600000.0
2008-03-04 14:40:00,0.98715,0.9877,0.9871,0.9875,748100000.0
2008-03-04 14:45:00,0.9875,0.98835,0.9874,0.98835,798400000.0
2008-03-04 14:50:00,0.98835,0.9884,0.98785,0.98805,830700000.0
2008-03-04 14:55:00,0.98805,0.9883,0.988,0.9881,1759300000.0
2008-03-04 15:00:00,0.9881,0.9887,0.9879,0.9886,697600000.0
2008-03-04 15:05:00,0.9886,0.9891,0.9885,0.9891,1333200000.0
2008-03-04 15:10:00,0.9891,0.9892,0.9886,0.9888,745900000.0
2008-03-04 15:15:00,0.9888,0.98905,0.98835,0.98845,698400000.0
2008-03-04 15:20:00,0.98845,0.9885,0.9877,0.9881,480800000.0
2008-03-04 15:25:00,0.9881,0.9886,0.98795,0.98795,3234700000.0
2008-03-04 15:30:00,0.98795,0.9883,0.9879,0.98795,2266100000.0
2008-03-04 15:35:00,0.98795,0.98825,0.9877,0.98795,993100000.0
2008-03-04 15:40:00,0.988,0.98805,0.9875,0.9878,631600000.0
2008-03-04 15:45:00,0.9877,0.9883,0.9877,0.9877,778400000.0
2008-03-04 15:50:00,0.9877,0.988,0.9873,0.9875,524100000.0
2008-03-04 15:55:00,0.9875,0.9885,0.98645,0.9885,576300000.0
2008-03-04 16:00:00,0.9885,0.9937,0.9885,0.9936,1503500000.0
2008-03-04 16:05:00,0.9936,0.9942,0.9929,0.9929,1526400000.0
2008-03-04 16:10:00,0.9929,0.993,0.9913,0.9918,2006660000.0
2008-03-04 16:15:00,0.9918,0.9935,0.9918,0.9929,1034700000.0
2008-03-04 16:20:00,0.9929,0.9931,0.9916,0.99175,1844800000.0
2008-03-04 16:25:00,0.99175,0.99245,0.9916,0.9923,2793000000.0
2008-03-04 16:30:00,0.9923,0.9929,0.992,0.99275,2652100000.0
2008-03-04 16:35:00,0.99275,0.99315,0.99205,0.99275,2503200000.0
2008-03-04 16:40:00,0.99275,0.9928,0.9923,0.9924,1232000000.0
2008-03-04 16:45:00,0.9924,0.9927,0.9924,0.9926,610600000.0
2008-03-04 16:50:00,0.9926,0.9929,0.9924,0.9924,793900000.0
2008-03-04 16:55:00,0.9924,0.9927,0.9919,0.9924,1221300000.0
2008-03-04 17:00:00,0.9925,0.9926,0.9915,0.992,612300000.0
2008-03-04 17:05:00,0.992,0.9922,0.9915,0.9916,2178700000.0
2008-03-04 17:10:00,0.9916,0.9917,0.9878,0.989,1161200000.0
2008-03-04 17:15:00,0.989,0.99015,0.98875,0.9901,2493300000.0
2008-03-04 17:20:00,0.9901,0.99055,0.9894,0.99035,2159900000.0
2008-03-04 17:25:00,0.99035,0.9905,0.99,0.9905,670600000.0
2008-03-04 17:30:00,0.9905,0.991,0.9902,0.9902,526300000.0
2008-03-04 17:35:00,0.9902,0.9906,0.9902,0.9903,331800000.0
2008-03-04 17:40:00,0.9903,0.9915,0.9902,0.9908,492200000.0
2008-03-04 17:45:00,0.9908,0.9917,0.9907,0.9914,422900000.0
2008-03-04 17:50:00,0.9914,0.993,0.9914,0.9929,485500000.0
2008-03-04 17:55:00,0.9929,0.9933,0.9925,0.9927,549600000.0
2008-03-04 18:00:00,0.9927,0.9929,0.9925,0.9929,349800000.0
2008-03-04 18:05:00,0.993,0.9941,0.9927,0.994,589400000.0
2008-03-04 18:10:00,0.994,0.994,0.9933,0.9938,787000000.0
2008-03-04 18:15:00,0.9938,0.9943,0.9922,0.9922,697200000.0
2008-03-04 18:20:00,0.9922,0.9936,0.9922,0.993,762200000.0
2008-03-04 18:25:00,0.993,0.9944,0.993,0.9938,1103600000.0
2008-03-04 18:30:00,0.9938,0.9956,0.9936,0.9949,782900000.0
2008-03-04 18:35:00,0.9949,0.9965,0.9946,0.9955,661800000.0
2008-03-04 18:40:00,0.9955,0.9962,0.99505,0.99575,1184500000.0
2008-03-04 18:45:00,0.99575,0.9965,0.99575,0.99625,2056800000.0
2008-03-04 18:50:00,0.99625,0.99685,0.9958,0.996,3203400000.0
2008-03-04 18:55:00,0.996,0.996,0.9949,0.9954,1654800000.0
2008-03-04 19:00:00,0.9954,0.9963,0.9954,0.996,1161100000.0
2008-03-04 19:05:00,0.996,0.9962,0.9955,0.9956,815000000.0
2008-03-04 19:10:00,0.9956,0.9957,0.9951,0.9953,1166700000.0
2008-03-04 19:15:00,0.9953,0.9961,0.9953,0.9956,1987000000.0
2008-03-04 19:20:00,0.9956,0.9956,0.9949,0.99525,1338100000.0
2008-03-04 19:25:00,0.99525,0.99545,0.99495,0.9951,1212900000.0
2008-03-04 19:30:00,0.9951,0.99515,0.99405,0.9945,402200000.0
2008-03-04 19:35:00,0.9945,0.99495,0.9944,0.9948,785100000.0
2008-03-04 19:40:00,0.9948,0.99495,0.9946,0.99465,663600000.0
2008-03-04 19:45:00,0.99465,0.99485,0.99465,0.9948,627700000.0
2008-03-04 19:50:00,0.9948,0.99505,0.99435,0.99485,510600000.0
2008-03-04 19:55:00,0.99485,0.9954,0.9948,0.9952,712100000.0
2008-03-04 20:00:00,0.9952,0.9952,0.9946,0.9951,451200000.0
2008-03-04 20:05:00,0.99515,0.9954,0.9951,0.99525,570800000.0
2008-03-04 20:10:00,0.99525,0.9955,0.99505,0.9952,320800000.0
2008-03-04 20:15:00,0.9952,0.9952,0.99475,0.9948,300000000.0
2008-03-04 20:20:00,0.9948,0.9953,0.9948,0.9951,881500000.0
2008-03-04 20:25:00,0.9951,0.9951,0.9938,0.99395,421300000.0
2008-03-04 20:30:00,0.99395,0.99465,0.9939,0.99465,1690900000.0
2008-03-04 20:35:00,0.99465,0.99585,0.99455,0.99585,6481900005.0
2008-03-04 20:40:00,0.99585,0.99585,0.99535,0.9955,5385300000.0
2008-03-04 20:45:00,0.9955,0.99595,0.99525,0.99595,2761700000.0
2008-03-04 20:50:00,0.99595,0.99675,0.9959,0.99645,5897000000.0
2008-03-04 20:55:00,0.99645,0.9973,0.99645,0.99715,2726700000.0
2008-03-04 21:00:00,0.99725,0.99765,0.99705,0.99745,2269400000.0
2008-03-04 21:05:00,0.99745,0.99755,0.99685,0.99685,2068900000.0
2008-03-04 21:10:00,0.99685,0.9969,0.99655,0.9968,1654100001.0
2008-03-04 21:15:00,0.9968,0.9968,0.99635,0.99655,714300000.0
2008-03-04 21:20:00,0.99655,0.9968,0.9955,0.99615,668100000.0
2008-03-04 21:25:00,0.99615,0.99615,0.99585,0.9959,1011200000.0
2008-03-04 21:30:00,0.9959,0.9966,0.9959,0.99645,4039000014.0
2008-03-04 21:35:00,0.99645,0.9968,0.99635,0.9967,664300000.0
2008-03-04 21:40:00,0.9967,0.99675,0.9956,0.9959,725200000.0
2008-03-04 21:45:00,0.9959,0.99605,0.9947,0.99475,780600000.0
2008-03-04 21:50:00,0.99475,0.99545,0.99455,0.99485,1101700000.0
2008-03-04 21:55:00,0.99485,0.9956,0.99485,0.9956,717200000.0
2008-03-04 22:00:00,0.9956,0.9958,0.9947,0.9957,591600000.0
2008-03-04 22:05:00,0.9957,0.9957,0.9938,0.9938,971899999.0
2008-03-04 22:10:00,0.9938,0.9947,0.9937,0.9937,913400000.0
2008-03-04 22:15:00,0.9937,0.9943,0.99305,0.9939,1805150000.0
2008-03-04 22:20:00,0.9939,0.99425,0.9932,0.99425,3446700000.0
2008-03-04 22:25:00,0.99425,0.99535,0.99425,0.9951,2789700000.0
2008-03-04 22:30:00,0.9951,0.9951,0.9943,0.99445,792500000.0
2008-03-04 22:35:00,0.99445,0.99485,0.99415,0.9947,4712450000.0
2008-03-04 22:40:00,0.9947,0.99505,0.99405,0.99425,2346500000.0
2008-03-04 22:45:00,0.99425,0.99435,0.99355,0.99415,3159400000.0
2008-03-04 22:50:00,0.99415,0.995,0.99405,0.995,723800000.0
2008-03-04 22:55:00,0.995,0.995,0.99445,0.99485,686300000.0
2008-03-04 23:00:00,0.99485,0.9951,0.9945,0.9945,1225700000.0
2008-03-04 23:05:00,0.9945,0.9946,0.99365,0.99375,1188300000.0
2008-03-04 23:10:00,0.99375,0.9943,0.99355,0.9939,935000000.0
2008-03-04 23:15:00,0.9939,0.994,0.9937,0.9939,1587400000.0
2008-03-04 23:20:00,0.9939,0.9939,0.9936,0.9936,4043200000.0
2008-03-04 23:25:00,0.9936,0.994,0.9936,0.9936,4300700000.0
2008-03-04 23:30:00,0.9936,0.9938,0.9936,0.9936,3562700000.0
2008-03-04 23:35:00,0.9936,0.9936,0.9928,0.9934,2808100000.0
2008-03-04 23:40:00,0.9934,0.9934,0.9932,0.9934,5126100000.0
2008-03-04 23:45:00,0.9934,0.9935,0.9931,0.9934,689400000.0
2008-03-04 23:50:00,0.9934,0.9936,0.9931,0.9933,3469100000.0
2008-03-04 23:55:00,0.9933,0.9935,0.99315,0.9934,2885400000.0
2008-03-05 00:00:00,0.9934,0.9935,0.993,0.9934,8111200000.0
2008-03-05 00:05:00,0.9934,0.9942,0.9934,0.9942,5056600000.0
2008-03-05 00:10:00,0.9942,0.9942,0.994,0.9942,451000000.0
2008-03-05 00:15:00,0.9942,0.9944,0.9941,0.9942,1888900000.0
2008-03-05 00:20:00,0.9942,0.9944,0.9942,0.9943,3156600000.0
2008-03-05 00:25:00,0.9943,0.9944,0.9942,0.9942,1004700000.0
2008-03-05 00:30:00,0.9942,0.9945,0.9942,0.9945,3713100000.0
2008-03-05 00:35:00,0.9945,0.9945,0.9944,0.9944,2030800000.0
2008-03-05 00:40:00,0.9944,0.9946,0.9944,0.9946,1075900000.0
2008-03-05 00:45:00,0.9947,0.9951,0.9947,0.99485,3067199999.0
2008-03-05 00:50:00,0.99485,0.99485,0.99455,0.99455,4136600000.0
2008-03-05 00:55:00,0.99455,0.99475,0.9944,0.9944,3318500000.0
2008-03-05 01:00:00,0.9944,0.99445,0.9943,0.99445,1997000000.0
2008-03-05 01:05:00,0.99445,0.99515,0.99445,0.99445,4600900000.0
2008-03-05 01:10:00,0.99445,0.99465,0.99415,0.9946,2431100000.0
2008-03-05 01:15:00,0.9946,0.9946,0.99365,0.9939,797000000.0
2008-03-05 01:20:00,0.9939,0.99425,0.9939,0.99415,2560100000.0
2008-03-05 01:25:00,0.99415,0.99415,0.9937,0.99375,2866700000.0
2008-03-05 01:30:00,0.99375,0.99375,0.99365,0.99375,2604500000.0
2008-03-05 01:35:00,0.99375,0.99425,0.99365,0.9939,5029600000.0
2008-03-05 01:40:00,0.9939,0.9939,0.99385,0.9939,4136600000.0
2008-03-05 01:45:00,0.9939,0.99425,0.99365,0.9939,4866000000.0
2008-03-05 01:50:00,0.9939,0.9939,0.99375,0.99375,5714100000.0
2008-03-05 01:55:00,0.99375,0.9941,0.99375,0.99405,6327100000.0
2008-03-05 02:00:00,0.99405,0.9941,0.99395,0.9941,2588700000.0
2008-03-05 02:05:00,0.9941,0.9941,0.9933,0.9934,1530900000.0
2008-03-05 02:10:00,0.9934,0.9934,0.9929,0.9932,3080800000.0
2008-03-05 02:15:00,0.9932,0.9932,0.9929,0.9932,2641500000.0
2008-03-05 02:20:00,0.9932,0.9936,0.9932,0.9936,742300000.0
2008-03-05 02:25:00,0.9936,0.994,0.9936,0.994,467600000.0
2008-03-05 02:30:00,0.994,0.9948,0.994,0.9947,927800000.0
2008-03-05 02:35:00,0.9947,0.9947,0.9943,0.9945,623200000.0
2008-03-05 02:40:00,0.9945,0.9949,0.9944,0.99455,532800000.0
2008-03-05 02:45:00,0.99455,0.99465,0.99455,0.99465,372400000.0
2008-03-05 02:50:00,0.99465,0.9947,0.99465,0.9947,497600000.0
2008-03-05 02:55:00,0.9947,0.9948,0.9945,0.9948,1035100000.0
2008-03-05 03:00:00,0.9948,0.9948,0.9946,0.9947,457200000.0
2008-03-05 03:05:00,0.9947,0.9947,0.99455,0.99455,1692300000.0
2008-03-05 03:10:00,0.99455,0.9948,0.99455,0.9948,1468300000.0
2008-03-05 03:15:00,0.9948,0.9948,0.9946,0.99475,690200000.0
2008-03-05 03:20:00,0.99475,0.99475,0.9946,0.99475,409100000.0
2008-03-05 03:25:00,0.99475,0.99475,0.99455,0.99455,1536600000.0
2008-03-05 03:30:00,0.99455,0.99455,0.99455,0.99455,5755000000.0
2008-03-05 03:35:00,0.99455,0.99465,0.99455,0.9946,1716600000.0
2008-03-05 03:40:00,0.9946,0.9947,0.9946,0.9947,446000000.0
2008-03-05 03:45:00,0.9947,0.9947,0.9946,0.9946,592400000.0
2008-03-05 03:50:00,0.9946,0.9947,0.9946,0.9947,1333800000.0
2008-03-05 03:55:00,0.9947,0.99485,0.9947,0.99485,1848600000.0
2008-03-05 04:00:00,0.99485,0.99485,0.99485,0.99485,4474400000.0
2008-03-05 04:05:00,0.99485,0.9952,0.9948,0.9951,4118100000.0
2008-03-05 04:10:00,0.9951,0.9952,0.9951,0.99515,4522000000.0
2008-03-05 04:15:00,0.99515,0.99515,0.9949,0.9949,3972000000.0
2008-03-05 04:20:00,0.9949,0.995,0.9948,0.995,464800000.0
2008-03-05 04:25:00,0.995,0.9951,0.9948,0.9948,963600000.0
2008-03-05 04:30:00,0.9948,0.9948,0.9947,0.9947,1188800000.0
2008-03-05 04:35:00,0.9947,0.9947,0.9945,0.9945,726200000.0
2008-03-05 04:40:00,0.9945,0.9946,0.9945,0.9946,441600000.0
2008-03-05 04:45:00,0.9946,0.9946,0.99395,0.9941,1707300000.0
2008-03-05 04:50:00,0.9941,0.9944,0.994,0.9943,734300000.0
2008-03-05 04:55:00,0.9943,0.9943,0.994,0.994,617000000.0
2008-03-05 05:00:00,0.994,0.994,0.9935,0.9938,753200000.0
2008-03-05 05:05:00,0.9938,0.9938,0.99345,0.99355,4544700000.0
2008-03-05 05:10:00,0.99355,0.9937,0.99305,0.9933,4184200000.0
2008-03-05 05:15:00,0.9933,0.9941,0.9933,0.9941,4485200000.0
2008-03-05 05:20:00,0.9941,0.9945,0.9941,0.9945,4673000000.0
2008-03-05 05:25:00,0.9945,0.9945,0.99405,0.99415,4470700000.0
2008-03-05 05:30:00,0.99415,0.99415,0.994,0.99415,4296400000.0
2008-03-05 05:35:00,0.99415,0.99415,0.994,0.994,4114000000.0
2008-03-05 05:40:00,0.994,0.9941,0.994,0.994,461100000.0
2008-03-05 05:45:00,0.994,0.99405,0.994,0.99405,2533400000.0
2008-03-05 05:50:00,0.99405,0.99415,0.9939,0.99415,3104800000.0
2008-03-05 05:55:00,0.99415,0.99435,0.99395,0.99405,4356100000.0
2008-03-05 06:00:00,0.99405,0.99405,0.99395,0.99405,7023800000.0
2008-03-05 06:05:00,0.99405,0.9945,0.994,0.9941,2970100000.0
2008-03-05 06:10:00,0.9941,0.99425,0.99405,0.99405,1784900000.0
2008-03-05 06:15:00,0.99405,0.99455,0.99405,0.99445,4610100000.0
2008-03-05 06:20:00,0.99445,0.99465,0.9944,0.9944,4459100000.0
2008-03-05 06:25:00,0.9944,0.99475,0.9942,0.9944,2135000000.0
2008-03-05 06:30:00,0.9944,0.9944,0.9943,0.9944,451600000.0
2008-03-05 06:35:00,0.9944,0.9944,0.994,0.994,1698200000.0
2008-03-05 06:40:00,0.994,0.9943,0.994,0.9943,479000000.0
2008-03-05 06:45:00,0.9943,0.9943,0.994,0.994,596000000.0
2008-03-05 06:50:00,0.994,0.994,0.994,0.994,478800000.0
2008-03-05 06:55:00,0.994,0.994,0.9938,0.9938,1472600000.0
2008-03-05 07:00:00,0.9938,0.9942,0.9938,0.99385,1304000000.0
2008-03-05 07:05:00,0.99385,0.9939,0.9938,0.99385,4132900000.0
2008-03-05 07:10:00,0.99385,0.99385,0.99385,0.99385,3922000000.0
2008-03-05 07:15:00,0.99385,0.9939,0.99375,0.9938,1134600000.0
2008-03-05 07:20:00,0.9938,0.9938,0.99375,0.9938,620200000.0
2008-03-05 07:25:00,0.9938,0.9938,0.9936,0.9936,948700000.0
2008-03-05 07:30:00,0.9936,0.9938,0.9936,0.9936,3398800000.0
2008-03-05 07:35:00,0.9936,0.9938,0.9936,0.9936,3952500000.0
2008-03-05 07:40:00,0.9936,0.994,0.9936,0.9939,930000000.0
2008-03-05 07:45:00,0.9939,0.9939,0.9938,0.9939,462400000.0
2008-03-05 07:50:00,0.994,0.99425,0.994,0.9942,661500000.0
2008-03-05 07:55:00,0.9942,0.9943,0.99365,0.9937,1208500000.0
2008-03-05 08:00:00,0.9937,0.9938,0.9937,0.9938,845100000.0
2008-03-05 08:05:00,0.9938,0.9942,0.99375,0.9939,3219700000.0
2008-03-05 08:10:00,0.9939,0.9946,0.9939,0.9941,3632100000.0
2008-03-05 08:15:00,0.9941,0.9944,0.99395,0.9942,928300000.0
2008-03-05 08:20:00,0.9942,0.9943,0.9939,0.9939,1189200000.0
2008-03-05 08:25:00,0.9939,0.9939,0.9938,0.9938,503200000.0
2008-03-05 08:30:00,0.9938,0.9938,0.9935,0.9935,1092600000.0
2008-03-05 08:35:00,0.9935,0.9937,0.99345,0.9937,852500000.0
2008-03-05 08:40:00,0.9937,0.9944,0.9937,0.9941,944100000.0
2008-03-05 08:45:00,0.9941,0.9945,0.9941,0.9945,443900000.0
2008-03-05 08:50:00,0.9945,0.9945,0.9938,0.9939,482500000.0
2008-03-05 08:55:00,0.9939,0.9942,0.99335,0.9934,814700000.0
2008-03-05 09:00:00,0.9934,0.99425,0.9934,0.99365,752800000.0
2008-03-05 09:05:00,0.99365,0.9943,0.99365,0.99425,2021600000.0
2008-03-05 09:10:00,0.99425,0.9943,0.99405,0.9943,647300000.0
2008-03-05 09:15:00,0.9943,0.9943,0.9941,0.9942,560300000.0
2008-03-05 09:20:00,0.9942,0.9943,0.9939,0.9942,488100000.0
2008-03-05 09:25:00,0.9942,0.9946,0.9939,0.9939,803700000.0
2008-03-05 09:30:00,0.9939,0.9943,0.9939,0.994,521500000.0
2008-03-05 09:35:00,0.994,0.99405,0.99335,0.994,584200000.0
2008-03-05 09:40:00,0.994,0.9945,0.994,0.9944,565600000.0
2008-03-05 09:45:00,0.9944,0.99455,0.99355,0.9939,810900000.0
2008-03-05 09:50:00,0.9939,0.9942,0.99285,0.9934,511200000.0
2008-03-05 09:55:00,0.9934,0.9939,0.9933,0.9936,2102700000.0
2008-03-05 10:00:00,0.9936,0.9938,0.9936,0.9938,1341500000.0
2008-03-05 10:05:00,0.9938,0.9947,0.9937,0.9945,716100000.0
2008-03-05 10:10:00,0.9945,0.9953,0.9942,0.9943,985300000.0
2008-03-05 10:15:00,0.9943,0.9948,0.994,0.9948,673400000.0
2008-03-05 10:20:00,0.9948,0.9953,0.99425,0.99465,646400000.0
2008-03-05 10:25:00,0.99475,0.995,0.99435,0.9946,515900000.0
2008-03-05 10:30:00,0.9946,0.995,0.9946,0.99475,567800000.0
2008-03-05 10:35:00,0.99475,0.99515,0.9947,0.9948,518000000.0
2008-03-05 10:40:00,0.9948,0.995,0.9944,0.9945,547400000.0
2008-03-05 10:45:00,0.9945,0.9949,0.9945,0.99485,515200000.0
2008-03-05 10:50:00,0.99485,0.99485,0.9939,0.994,637000000.0
2008-03-05 10:55:00,0.994,0.9942,0.99255,0.99265,1858900000.0
2008-03-05 11:00:00,0.99265,0.99285,0.9919,0.99255,2533000000.0
2008-03-05 11:05:00,0.99255,0.9934,0.9922,0.99275,2583000000.0
2008-03-05 11:10:00,0.99275,0.9933,0.99245,0.9933,1117300000.0
2008-03-05 11:15:00,0.9933,0.9939,0.993,0.9938,630000000.0
2008-03-05 11:20:00,0.9938,0.9941,0.99355,0.99355,1604100000.0
2008-03-05 11:25:00,0.99355,0.9937,0.99355,0.99365,2803900000.0
2008-03-05 11:30:00,0.9936,0.99365,0.99255,0.9928,692200000.0
2008-03-05 11:35:00,0.9928,0.9933,0.9928,0.9928,588800000.0
2008-03-05 11:40:00,0.9928,0.9928,0.9922,0.9925,673100000.0
2008-03-05 11:45:00,0.9925,0.9928,0.9922,0.9924,586500000.0
2008-03-05 11:50:00,0.9924,0.9924,0.9917,0.99225,946000000.0
2008-03-05 11:55:00,0.99225,0.9925,0.992,0.9925,776600000.0
2008-03-05 12:00:00,0.9925,0.99275,0.9922,0.9926,784800000.0
2008-03-05 12:05:00,0.9926,0.99265,0.9922,0.9924,1732400000.0
2008-03-05 12:10:00,0.9924,0.99265,0.9924,0.9925,534600000.0
2008-03-05 12:15:00,0.9925,0.99265,0.9922,0.9923,3001520000.0
2008-03-05 12:20:00,0.9923,0.9923,0.9916,0.99165,735500000.0
2008-03-05 12:25:00,0.99165,0.9919,0.99155,0.9917,567400000.0
2008-03-05 12:30:00,0.9917,0.9922,0.9915,0.9919,763800000.0
2008-03-05 12:35:00,0.9919,0.99195,0.9917,0.9917,336100000.0
2008-03-05 12:40:00,0.9917,0.9922,0.9917,0.99215,1130300000.0
2008-03-05 12:45:00,0.99215,0.9924,0.9921,0.99225,604550000.0
2008-03-05 12:50:00,0.99225,0.9924,0.99165,0.9917,1289900000.0
2008-03-05 12:55:00,0.9917,0.9919,0.99155,0.9919,900700000.0
2008-03-05 13:00:00,0.9919,0.9919,0.9918,0.9918,495000000.0
2008-03-05 13:05:00,0.9918,0.9921,0.9915,0.99195,509200000.0
2008-03-05 13:10:00,0.99195,0.9923,0.9919,0.99205,1053400000.0
2008-03-05 13:15:00,0.99205,0.9922,0.99205,0.9922,701000000.0
2008-03-05 13:20:00,0.9922,0.9924,0.9922,0.9924,855400000.0
2008-03-05 13:25:00,0.9924,0.99255,0.99215,0.9922,581900000.0
2008-03-05 13:30:00,0.9922,0.99245,0.9918,0.992,1094100000.0
2008-03-05 13:35:00,0.992,0.9921,0.9915,0.9918,801000000.0
2008-03-05 13:40:00,0.9918,0.99185,0.99115,0.9912,1208200000.0
2008-03-05 13:45:00,0.9912,0.9921,0.9912,0.9918,474600000.0
2008-03-05 13:50:00,0.9918,0.9918,0.9915,0.9915,577000000.0
2008-03-05 13:55:00,0.9915,0.9916,0.9912,0.9913,629900000.0
2008-03-05 14:00:00,0.9913,0.99165,0.9912,0.9916,530700000.0
2008-03-05 14:05:00,0.9916,0.9921,0.9916,0.992,433500000.0
2008-03-05 14:10:00,0.992,0.9925,0.992,0.9924,486100000.0
2008-03-05 14:15:00,0.9924,0.9926,0.9923,0.9925,473400000.0
2008-03-05 14:20:00,0.9925,0.9929,0.9925,0.9928,522700000.0
2008-03-05 14:25:00,0.9928,0.9928,0.99235,0.9927,556600000.0
2008-03-05 14:30:00,0.9927,0.9927,0.9924,0.9925,515000000.0
2008-03-05 14:35:00,0.9925,0.9926,0.9922,0.9926,566500000.0
2008-03-05 14:40:00,0.9926,0.99265,0.99245,0.99245,659900000.0
2008-03-05 14:45:00,0.99245,0.99245,0.9923,0.9924,706600000.0
2008-03-05 14:50:00,0.9924,0.9924,0.9922,0.99225,1062400000.0
2008-03-05 14:55:00,0.99225,0.9926,0.9922,0.9924,633200000.0
2008-03-05 15:00:00,0.9924,0.9928,0.9924,0.99265,1187100000.0
2008-03-05 15:05:00,0.9927,0.9928,0.9924,0.9925,2091100000.0
2008-03-05 15:10:00,0.9925,0.9926,0.9924,0.9926,1147400000.0
2008-03-05 15:15:00,0.9926,0.9936,0.9924,0.9936,1139000000.0
2008-03-05 15:20:00,0.9936,0.99385,0.993,0.993,779400000.0
2008-03-05 15:25:00,0.993,0.99305,0.9926,0.9928,1727900000.0
2008-03-05 15:30:00,0.9928,0.99345,0.9927,0.9932,1106500000.0
2008-03-05 15:35:00,0.9932,0.9932,0.9923,0.9923,1003050001.0
2008-03-05 15:40:00,0.9923,0.9927,0.9909,0.9913,1291296120.0
2008-03-05 15:45:00,0.9913,0.99215,0.99105,0.9915,712600000.0
2008-03-05 15:50:00,0.9915,0.9915,0.9905,0.9907,909100000.0
2008-03-05 15:55:00,0.9907,0.9908,0.9887,0.9894,1228600000.0
2008-03-05 16:00:00,0.9894,0.9901,0.98925,0.98925,1854850000.0
2008-03-05 16:05:00,0.98925,0.9893,0.9887,0.9888,2519400000.0
2008-03-05 16:10:00,0.9888,0.9894,0.9886,0.9893,2435100000.0
2008-03-05 16:15:00,0.9893,0.9896,0.9887,0.9893,800600000.0
2008-03-05 16:20:00,0.9893,0.9897,0.9891,0.9891,1071800000.0
2008-03-05 16:25:00,0.9891,0.9897,0.989,0.9893,794300000.0
2008-03-05 16:30:00,0.9893,0.9906,0.9893,0.9903,882600000.0
2008-03-05 16:35:00,0.9903,0.9905,0.9899,0.9901,1252700000.0
2008-03-05 16:40:00,0.9901,0.9908,0.9899,0.99065,1524800000.0
2008-03-05 16:45:00,0.9906,0.9908,0.9903,0.9903,2545500000.0
2008-03-05 16:50:00,0.9903,0.9907,0.9902,0.9905,2972400000.0
2008-03-05 16:55:00,0.9905,0.9909,0.9904,0.9905,1874500000.0
2008-03-05 17:00:00,0.9905,0.991,0.9896,0.9899,1228900000.0
2008-03-05 17:05:00,0.9898,0.9898,0.98905,0.98915,662700000.0
2008-03-05 17:10:00,0.98915,0.9895,0.9882,0.9894,1777500000.0
2008-03-05 17:15:00,0.9894,0.9899,0.9891,0.98925,1547900000.0
2008-03-05 17:20:00,0.98925,0.99065,0.98925,0.99035,2106600000.0
2008-03-05 17:25:00,0.99035,0.9905,0.9898,0.99,1444600000.0
2008-03-05 17:30:00,0.99,0.99005,0.98895,0.99,1699900000.0
2008-03-05 17:35:00,0.99,0.99,0.98945,0.9895,1143000000.0
2008-03-05 17:40:00,0.9895,0.99,0.9889,0.99,2932100000.0
2008-03-05 17:45:00,0.99,0.99085,0.98865,0.98895,1747600000.0
2008-03-05 17:50:00,0.98895,0.99015,0.98895,0.98965,2216300000.0
2008-03-05 17:55:00,0.98965,0.9904,0.9889,0.98995,1998000000.0
2008-03-05 18:00:00,0.98995,0.99115,0.9895,0.99,1294900000.0
2008-03-05 18:05:00,0.99,0.99025,0.9893,0.98955,2083600000.0
2008-03-05 18:10:00,0.98955,0.9897,0.98925,0.9895,2447000000.0
2008-03-05 18:15:00,0.9895,0.99,0.98905,0.9899,1625900000.0
2008-03-05 18:20:00,0.9899,0.9899,0.98905,0.9896,1864700000.0
2008-03-05 18:25:00,0.9896,0.98995,0.9896,0.9898,2114100000.0
2008-03-05 18:30:00,0.98985,0.99035,0.9897,0.9901,1657800000.0
2008-03-05 18:35:00,0.9901,0.99015,0.9895,0.99005,1573600000.0
2008-03-05 18:40:00,0.99005,0.9904,0.99,0.99,2603500000.0
2008-03-05 18:45:00,0.99,0.9903,0.98995,0.99025,2487500000.0
2008-03-05 18:50:00,0.99025,0.99035,0.98995,0.99,2473000000.0
2008-03-05 18:55:00,0.99,0.99,0.9898,0.9898,2239200000.0
2008-03-05 19:00:00,0.9898,0.9898,0.98855,0.98855,2230807192.0
2008-03-05 19:05:00,0.98855,0.98865,0.98765,0.98805,3073199999.0
2008-03-05 19:10:00,0.98805,0.98815,0.98715,0.98745,3751899998.0
2008-03-05 19:15:00,0.98745,0.98755,0.98635,0.9867,1474400000.0
2008-03-05 19:20:00,0.9867,0.98715,0.986,0.986,873000000.0
2008-03-05 19:25:00,0.986,0.9875,0.986,0.9873,1015900000.0
2008-03-05 19:30:00,0.9873,0.9873,0.9862,0.9864,1096900000.0
2008-03-05 19:35:00,0.9864,0.9872,0.9864,0.9867,686800000.0
2008-03-05 19:40:00,0.9867,0.987,0.9864,0.9864,976600000.0
2008-03-05 19:45:00,0.9864,0.98645,0.9862,0.9862,487500000.0
2008-03-05 19:50:00,0.9862,0.9864,0.9861,0.9862,566150000.0
2008-03-05 19:55:00,0.9862,0.9865,0.9861,0.9864,491200000.0
2008-03-05 20:00:00,0.9864,0.9865,0.9862,0.9864,372600000.0
2008-03-05 20:05:00,0.9864,0.9864,0.9862,0.9862,355900000.0
2008-03-05 20:10:00,0.9862,0.9866,0.9862,0.98645,874600000.0
2008-03-05 20:15:00,0.98645,0.9874,0.9862,0.9873,1731200000.0
2008-03-05 20:20:00,0.9873,0.988,0.98705,0.9874,2371500000.0
2008-03-05 20:25:00,0.9874,0.98775,0.9873,0.9877,658000000.0
2008-03-05 20:30:00,0.9877,0.98845,0.9877,0.98835,755200000.0
2008-03-05 20:35:00,0.98835,0.9889,0.98795,0.9884,1873800000.0
2008-03-05 20:40:00,0.9884,0.9887,0.98815,0.9887,805300000.0
2008-03-05 20:45:00,0.9887,0.98875,0.9883,0.9883,750800000.0
2008-03-05 20:50:00,0.9883,0.98885,0.9883,0.9884,1810300000.0
2008-03-05 20:55:00,0.9884,0.98855,0.98735,0.98745,1121100000.0
2008-03-05 21:00:00,0.98745,0.9885,0.98735,0.98805,1149500000.0
2008-03-05 21:05:00,0.98805,0.98825,0.9878,0.9881,1902200000.0
2008-03-05 21:10:00,0.9881,0.98825,0.9879,0.9879,752700000.0
2008-03-05 21:15:00,0.9879,0.98815,0.98735,0.988,598500000.0
2008-03-05 21:20:00,0.988,0.98845,0.988,0.9881,875600000.0
2008-03-05 21:25:00,0.9881,0.9881,0.98745,0.98765,642400000.0
2008-03-05 21:30:00,0.98765,0.988,0.98765,0.9878,1432000000.0
2008-03-05 21:35:00,0.9878,0.98785,0.9876,0.98785,615300000.0
2008-03-05 21:40:00,0.98785,0.98795,0.98765,0.9878,2218200000.0
2008-03-05 21:45:00,0.9878,0.9878,0.985,0.9852,5298700000.0
2008-03-05 21:50:00,0.9853,0.9876,0.9853,0.9868,3709400000.0
2008-03-05 21:55:00,0.98675,0.9868,0.9861,0.9861,4296800000.0
2008-03-05 22:00:00,0.9861,0.9868,0.98535,0.98535,5842600000.0
2008-03-05 22:05:00,0.98535,0.9854,0.9835,0.9842,3536800000.0
2008-03-05 22:10:00,0.9842,0.98475,0.9838,0.9846,3434100000.0
2008-03-05 22:15:00,0.9846,0.9853,0.9846,0.9849,4530800000.0
2008-03-05 22:20:00,0.98475,0.9854,0.98475,0.9853,3840900000.0
2008-03-05 22:25:00,0.98535,0.9856,0.9839,0.9842,4172700000.0
2008-03-05 22:30:00,0.9842,0.9846,0.9842,0.9843,5499400000.0
2008-03-05 22:35:00,0.9843,0.9852,0.98425,0.9846,4253900000.0
2008-03-05 22:40:00,0.9846,0.9851,0.9845,0.9849,6808100000.0
2008-03-05 22:45:00,0.9849,0.98565,0.9849,0.98525,3086200000.0
2008-03-05 22:50:00,0.98525,0.9854,0.985,0.9854,6674000000.0
2008-03-05 22:55:00,0.9854,0.9858,0.9853,0.9858,3733000000.0
2008-03-05 23:00:00,0.9858,0.9859,0.9853,0.9854,6170699000.0
2008-03-05 23:05:00,0.9854,0.9857,0.9853,0.9854,3968000000.0
2008-03-05 23:10:00,0.9854,0.9855,0.9852,0.9854,3599000000.0
2008-03-05 23:15:00,0.9854,0.9855,0.985,0.985,5755500000.0
2008-03-05 23:20:00,0.9851,0.9852,0.985,0.985,6234600000.0
2008-03-05 23:25:00,0.985,0.9852,0.9847,0.9849,4880600000.0
2008-03-05 23:30:00,0.9849,0.9849,0.9841,0.9841,3673300000.0
2008-03-05 23:35:00,0.9841,0.9843,0.984,0.9842,2364500000.0
2008-03-05 23:40:00,0.9842,0.9844,0.9842,0.98435,4500200000.0
2008-03-05 23:45:00,0.98435,0.9846,0.9843,0.9843,3147600000.0
2008-03-05 23:50:00,0.9843,0.9844,0.9842,0.9842,3453900000.0
2008-03-05 23:55:00,0.9842,0.9843,0.98405,0.9842,2205700000.0
2008-03-06 00:00:00,0.9842,0.98437,0.98389,0.9842,496200000.0
2008-03-06 00:05:00,0.9844,0.9844,0.9836,0.9836,330000000.0
2008-03-06 00:10:00,0.9836,0.9841,0.98345,0.9839,343400000.0
2008-03-06 00:15:00,0.9839,0.9842,0.98365,0.9842,2035400000.0
2008-03-06 00:20:00,0.9842,0.9842,0.984,0.984,4620000000.0
2008-03-06 00:25:00,0.984,0.9841,0.984,0.9841,4435000000.0
2008-03-06 00:30:00,0.9841,0.9841,0.9841,0.9841,4639300000.0
2008-03-06 00:35:00,0.9841,0.9842,0.9841,0.9842,4542900000.0
2008-03-06 00:40:00,0.9842,0.9842,0.9838,0.9839,2616400000.0
2008-03-06 00:45:00,0.9839,0.984,0.9839,0.984,6635200000.0
2008-03-06 00:50:00,0.984,0.9851,0.984,0.9842,8030600000.0
2008-03-06 00:55:00,0.9842,0.98445,0.9841,0.9841,4028000000.0
2008-03-06 01:00:00,0.9841,0.9853,0.9841,0.9843,8668800003.0
2008-03-06 01:05:00,0.9843,0.9846,0.9839,0.98395,2402400000.0
2008-03-06 01:10:00,0.9853,0.9854,0.984,0.9854,5303300000.0
2008-03-06 01:15:00,0.984,0.9855,0.984,0.9842,7463000000.0
2008-03-06 01:20:00,0.9842,0.98435,0.9842,0.98435,5093000000.0
2008-03-06 01:25:00,0.98435,0.9845,0.9843,0.9843,3777200000.0
2008-03-06 01:30:00,0.9843,0.9848,0.9843,0.9847,5524000000.0
2008-03-06 01:35:00,0.9847,0.98555,0.9845,0.9852,5296100000.0
2008-03-06 01:40:00,0.9852,0.9863,0.9848,0.9863,6440200000.0
2008-03-06 01:45:00,0.9851,0.9851,0.9851,0.9851,5298400000.0
2008-03-06 01:50:00,0.9851,0.9851,0.9851,0.9851,5419600000.0
2008-03-06 01:55:00,0.9859,0.9859,0.9849,0.9849,4041100000.0
2008-03-06 02:00:00,0.9849,0.9853,0.9848,0.9852,7267400000.0
2008-03-06 02:05:00,0.9852,0.9855,0.985,0.9855,2080700000.0
2008-03-06 02:10:00,0.9855,0.9856,0.9853,0.98555,457400000.0
2008-03-06 02:15:00,0.98555,0.98585,0.98535,0.98585,2009000000.0
2008-03-06 02:20:00,0.98585,0.9862,0.9855,0.9862,4920800000.0
2008-03-06 02:25:00,0.9862,0.98625,0.9857,0.9861,7784000000.0
2008-03-06 02:30:00,0.9861,0.9863,0.9861,0.98625,3414400000.0
2008-03-06 02:35:00,0.98625,0.98625,0.9862,0.9862,1759200000.0
2008-03-06 02:40:00,0.9862,0.9864,0.9862,0.9864,3143300000.0
2008-03-06 02:45:00,0.9864,0.9864,0.9858,0.98595,2479000000.0
2008-03-06 02:50:00,0.98595,0.98625,0.98565,0.98565,2500500000.0
2008-03-06 02:55:00,0.98565,0.9859,0.98565,0.98585,3327600000.0
2008-03-06 03:00:00,0.98585,0.986,0.98565,0.9859,1608100000.0
2008-03-06 03:05:00,0.9859,0.9862,0.9859,0.9861,1540600000.0
2008-03-06 03:10:00,0.9861,0.9866,0.9861,0.9866,1470100000.0
2008-03-06 03:15:00,0.9866,0.9868,0.9866,0.9866,1713300000.0
2008-03-06 03:20:00,0.9866,0.98685,0.9866,0.98675,1543700000.0
2008-03-06 03:25:00,0.98675,0.98675,0.9866,0.9866,3209200000.0
2008-03-06 03:30:00,0.9866,0.9867,0.9866,0.9866,1881900000.0
2008-03-06 03:35:00,0.9866,0.9866,0.98655,0.98655,926400000.0
2008-03-06 03:40:00,0.98655,0.98655,0.986,0.98615,2153400000.0
2008-03-06 03:45:00,0.98615,0.98655,0.98615,0.9865,1295700000.0
2008-03-06 03:50:00,0.9865,0.9865,0.98645,0.9865,570900000.0
2008-03-06 03:55:00,0.9865,0.9865,0.9864,0.9864,1230000000.0
2008-03-06 04:00:00,0.9864,0.9865,0.9864,0.9865,2123000000.0
2008-03-06 04:05:00,0.9865,0.98655,0.9865,0.98655,832700000.0
2008-03-06 04:10:00,0.98655,0.98665,0.9864,0.9864,670700000.0
2008-03-06 04:15:00,0.9864,0.9866,0.9863,0.9863,1511900000.0
2008-03-06 04:20:00,0.9863,0.9863,0.9863,0.9863,2231700000.0
2008-03-06 04:25:00,0.9863,0.9863,0.9861,0.9861,1976300000.0
2008-03-06 04:30:00,0.9861,0.9861,0.98605,0.9861,2833800000.0
2008-03-06 04:35:00,0.9861,0.98625,0.9861,0.98625,1029100000.0
2008-03-06 04:40:00,0.98625,0.98625,0.98625,0.98625,889600000.0
2008-03-06 04:45:00,0.98625,0.98625,0.98615,0.98625,930400000.0
2008-03-06 04:50:00,0.98625,0.98625,0.98615,0.9862,1432000000.0
2008-03-06 04:55:00,0.9862,0.9862,0.98615,0.9862,2728100000.0
2008-03-06 05:00:00,0.9862,0.9862,0.9862,0.9862,2988600000.0
2008-03-06 05:05:00,0.9862,0.9862,0.9861,0.9861,2983800000.0
2008-03-06 05:10:00,0.9861,0.9861,0.986,0.986,3287700000.0
2008-03-06 05:15:00,0.986,0.9862,0.986,0.9861,681900000.0
2008-03-06 05:20:00,0.9861,0.9862,0.98525,0.98565,874900000.0
2008-03-06 05:25:00,0.98565,0.98565,0.9851,0.98545,2779300000.0
2008-03-06 05:30:00,0.98545,0.9861,0.98545,0.9861,685300000.0
2008-03-06 05:35:00,0.9861,0.9862,0.9861,0.9861,334200000.0
2008-03-06 05:40:00,0.9861,0.9865,0.9861,0.9865,332700000.0
2008-03-06 05:45:00,0.9865,0.9865,0.9863,0.9864,365300000.0
2008-03-06 05:50:00,0.9864,0.9864,0.9864,0.9864,3817600000.0
2008-03-06 05:55:00,0.9864,0.9864,0.9864,0.9864,4135600000.0
2008-03-06 06:00:00,0.9864,0.9864,0.9864,0.9864,4875600000.0
2008-03-06 06:05:00,0.9864,0.9864,0.9864,0.9864,4755800000.0
2008-03-06 06:10:00,0.9864,0.9864,0.9862,0.9862,4193100000.0
2008-03-06 06:15:00,0.9862,0.9862,0.9862,0.9862,7431300000.0
2008-03-06 06:20:00,0.9862,0.9862,0.9861,0.9861,4845200000.0
2008-03-06 06:25:00,0.9861,0.9861,0.986,0.986,7039500000.0
2008-03-06 06:30:00,0.986,0.986,0.986,0.986,7589600000.0
2008-03-06 06:35:00,0.986,0.9862,0.986,0.9862,5067500000.0
2008-03-06 06:40:00,0.9862,0.98625,0.9862,0.9862,3266200000.0
2008-03-06 06:45:00,0.9862,0.9862,0.9861,0.98615,1512800000.0
2008-03-06 06:50:00,0.98615,0.9862,0.9861,0.9862,2090400000.0
2008-03-06 06:55:00,0.9862,0.9862,0.9861,0.9861,1208100000.0
2008-03-06 07:00:00,0.9861,0.9861,0.98605,0.98605,2935800000.0
2008-03-06 07:05:00,0.98605,0.9861,0.98605,0.9861,3189600000.0
2008-03-06 07:10:00,0.9861,0.9861,0.98595,0.98605,2922400000.0
2008-03-06 07:15:00,0.98605,0.9861,0.98605,0.9861,3200800000.0
2008-03-06 07:20:00,0.9861,0.9861,0.986,0.986,3774700000.0
2008-03-06 07:25:00,0.986,0.98605,0.986,0.98605,1467800000.0
2008-03-06 07:30:00,0.98605,0.98605,0.9859,0.986,306000000.0
2008-03-06 07:35:00,0.986,0.986,0.9859,0.9859,332100000.0
2008-03-06 07:40:00,0.9859,0.9859,0.98585,0.9859,1129600000.0
2008-03-06 07:45:00,0.9859,0.9861,0.9859,0.9859,477400000.0
2008-03-06 07:50:00,0.9859,0.9859,0.98585,0.98585,469500000.0
2008-03-06 07:55:00,0.98585,0.9859,0.98585,0.9859,1356800000.0
2008-03-06 08:00:00,0.9859,0.98675,0.9859,0.98675,624200000.0
2008-03-06 08:05:00,0.98675,0.98675,0.9862,0.9862,1799700000.0
2008-03-06 08:10:00,0.9862,0.9865,0.9862,0.9864,499200000.0
2008-03-06 08:15:00,0.9864,0.9865,0.9861,0.9861,499600000.0
2008-03-06 08:20:00,0.9861,0.9861,0.9861,0.9861,2966400000.0
2008-03-06 08:25:00,0.9861,0.9861,0.986,0.986,743300000.0
2008-03-06 08:30:00,0.986,0.986,0.9859,0.9859,463300000.0
2008-03-06 08:35:00,0.9859,0.9859,0.98575,0.9858,366500000.0
2008-03-06 08:40:00,0.9858,0.9858,0.98575,0.98575,613100000.0
2008-03-06 08:45:00,0.98575,0.9858,0.9857,0.9858,535600000.0
2008-03-06 08:50:00,0.9858,0.9858,0.9858,0.9858,330600000.0
2008-03-06 08:55:00,0.9858,0.98635,0.9858,0.9861,718700000.0
2008-03-06 09:00:00,0.9861,0.98615,0.98605,0.9861,511100000.0
2008-03-06 09:05:00,0.9861,0.98645,0.98605,0.9862,2087400000.0
2008-03-06 09:10:00,0.9862,0.9863,0.9857,0.9857,909100000.0
2008-03-06 09:15:00,0.9857,0.98575,0.9857,0.9857,664900000.0
2008-03-06 09:20:00,0.9857,0.9858,0.9848,0.9852,937800000.0
2008-03-06 09:25:00,0.9852,0.9854,0.98495,0.9851,1461700000.0
2008-03-06 09:30:00,0.9852,0.9854,0.98485,0.985,1204200000.0
2008-03-06 09:35:00,0.985,0.98545,0.985,0.98535,1595800000.0
2008-03-06 09:40:00,0.98535,0.98535,0.9852,0.9852,1260300000.0
2008-03-06 09:45:00,0.9852,0.9856,0.9852,0.9854,796700000.0
2008-03-06 09:50:00,0.9854,0.9856,0.9854,0.9856,378700000.0
2008-03-06 09:55:00,0.9856,0.98575,0.98545,0.98555,390100000.0
2008-03-06 10:00:00,0.98555,0.98625,0.9852,0.9852,660700000.0
2008-03-06 10:05:00,0.9852,0.9853,0.98465,0.985,655200000.0
2008-03-06 10:10:00,0.985,0.9854,0.98475,0.9849,718100000.0
2008-03-06 10:15:00,0.9849,0.985,0.98465,0.98485,489000000.0
2008-03-06 10:20:00,0.98485,0.98565,0.9847,0.985,709100000.0
2008-03-06 10:25:00,0.985,0.985,0.9844,0.98455,878600000.0
2008-03-06 10:30:00,0.98455,0.9846,0.9838,0.9839,674700000.0
2008-03-06 10:35:00,0.9839,0.9843,0.9838,0.98425,1491200000.0
2008-03-06 10:40:00,0.98425,0.98445,0.983,0.983,2157600000.0
2008-03-06 10:45:00,0.983,0.98455,0.983,0.98405,988800000.0
2008-03-06 10:50:00,0.98405,0.9841,0.9831,0.9835,937000000.0
2008-03-06 10:55:00,0.9835,0.9838,0.9831,0.9831,860700000.0
2008-03-06 11:00:00,0.9831,0.98335,0.982,0.982,872100000.0
2008-03-06 11:05:00,0.982,0.983,0.9818,0.9826,946200000.0
2008-03-06 11:10:00,0.9826,0.9835,0.9822,0.98305,801100000.0
2008-03-06 11:15:00,0.98305,0.9833,0.98295,0.9831,644000000.0
2008-03-06 11:20:00,0.9831,0.9836,0.9831,0.98345,737000000.0
2008-03-06 11:25:00,0.98345,0.9841,0.98345,0.9839,959400000.0
2008-03-06 11:30:00,0.9839,0.9842,0.98375,0.9838,625200000.0
2008-03-06 11:35:00,0.9838,0.9841,0.9837,0.984,804900000.0
2008-03-06 11:40:00,0.984,0.9841,0.9834,0.9835,853100000.0
2008-03-06 11:45:00,0.9835,0.984,0.9831,0.9837,889900000.0
2008-03-06 11:50:00,0.9837,0.9842,0.9836,0.9842,1066300000.0
2008-03-06 11:55:00,0.9842,0.9845,0.98415,0.9843,742500000.0
2008-03-06 12:00:00,0.9843,0.9845,0.9842,0.9842,422600000.0
2008-03-06 12:05:00,0.9842,0.9842,0.98325,0.98325,1052400000.0
2008-03-06 12:10:00,0.98325,0.9837,0.98325,0.9834,958100000.0
2008-03-06 12:15:00,0.9834,0.9834,0.9829,0.9831,483700000.0
2008-03-06 12:20:00,0.9831,0.9838,0.9831,0.9836,1110200000.0
2008-03-06 12:25:00,0.9836,0.9845,0.9836,0.98425,610600000.0
2008-03-06 12:30:00,0.98425,0.9859,0.98425,0.98555,573000000.0
2008-03-06 12:35:00,0.9856,0.9858,0.985,0.98515,1487100000.0
2008-03-06 12:40:00,0.98515,0.9855,0.9846,0.98485,1755000000.0
2008-03-06 12:45:00,0.98485,0.98495,0.9847,0.9847,3043600000.0
2008-03-06 12:50:00,0.9847,0.98505,0.9847,0.98485,1231600000.0
2008-03-06 12:55:00,0.98485,0.9851,0.9847,0.98505,990100000.0
2008-03-06 13:00:00,0.98505,0.98545,0.98505,0.9852,2410100000.0
2008-03-06 13:05:00,0.9852,0.9854,0.98515,0.9854,2703300000.0
2008-03-06 13:10:00,0.9854,0.98565,0.9854,0.98555,620000000.0
2008-03-06 13:15:00,0.98555,0.98555,0.9849,0.9851,902600000.0
2008-03-06 13:20:00,0.9851,0.9851,0.9849,0.985,327600000.0
2008-03-06 13:25:00,0.985,0.985,0.9848,0.9848,369200000.0
2008-03-06 13:30:00,0.9848,0.9848,0.9848,0.9848,336500000.0
2008-03-06 13:35:00,0.9848,0.9848,0.9842,0.9842,1255400000.0
2008-03-06 13:40:00,0.9842,0.9844,0.984,0.9841,772300000.0
2008-03-06 13:45:00,0.9841,0.9845,0.9841,0.9844,703450000.0
2008-03-06 13:50:00,0.9844,0.9848,0.9844,0.9847,470000000.0
2008-03-06 13:55:00,0.9847,0.9848,0.9847,0.9847,564700000.0
2008-03-06 14:00:00,0.9847,0.9848,0.9846,0.9848,492650000.0
2008-03-06 14:05:00,0.9847,0.9854,0.9847,0.98475,1444800000.0
2008-03-06 14:10:00,0.9847,0.985,0.9838,0.9839,1300300000.0
2008-03-06 14:15:00,0.9839,0.9843,0.9839,0.9843,1285800000.0
2008-03-06 14:20:00,0.9843,0.9845,0.9834,0.9838,1293800000.0
2008-03-06 14:25:00,0.9838,0.98455,0.9838,0.98445,839900000.0
2008-03-06 14:30:00,0.98445,0.9848,0.9844,0.9844,401200000.0
2008-03-06 14:35:00,0.9844,0.9848,0.9844,0.9847,1325400000.0
2008-03-06 14:40:00,0.9847,0.9851,0.9844,0.9847,1268500000.0
2008-03-06 14:45:00,0.9847,0.9847,0.9843,0.9845,522000000.0
2008-03-06 14:50:00,0.9845,0.98455,0.9837,0.98405,1173300000.0
2008-03-06 14:55:00,0.98405,0.98415,0.9839,0.984,704400000.0
2008-03-06 15:00:00,0.984,0.9849,0.984,0.9844,1319700000.0
2008-03-06 15:05:00,0.9844,0.9847,0.98415,0.9844,2285800000.0
2008-03-06 15:10:00,0.9844,0.9855,0.98425,0.9855,1509600000.0
2008-03-06 15:15:00,0.9855,0.9857,0.985,0.985,2467400000.0
2008-03-06 15:20:00,0.985,0.9861,0.9847,0.98555,1173400000.0
2008-03-06 15:25:00,0.98555,0.98615,0.98555,0.98605,1173700000.0
2008-03-06 15:30:00,0.98605,0.9881,0.986,0.9875,1007350000.0
2008-03-06 15:35:00,0.9875,0.9877,0.9863,0.9869,1264150000.0
2008-03-06 15:40:00,0.9869,0.988,0.98655,0.988,1125700000.0
2008-03-06 15:45:00,0.988,0.9882,0.9873,0.9878,587600000.0
2008-03-06 15:50:00,0.9878,0.9884,0.9873,0.98785,895900000.0
2008-03-06 15:55:00,0.98785,0.98785,0.98685,0.987,1277800000.0
2008-03-06 16:00:00,0.987,0.9876,0.98655,0.98655,1508350000.0
2008-03-06 16:05:00,0.98655,0.9867,0.9858,0.98605,1369600000.0
2008-03-06 16:10:00,0.98605,0.9865,0.9857,0.9862,968800000.0
2008-03-06 16:15:00,0.9862,0.9867,0.9856,0.9856,1360700000.0
2008-03-06 16:20:00,0.9856,0.9862,0.9855,0.9859,907300000.0
2008-03-06 16:25:00,0.9859,0.98675,0.9859,0.9866,1234200000.0
2008-03-06 16:30:00,0.9866,0.987,0.9865,0.9865,556800000.0
2008-03-06 16:35:00,0.9865,0.9869,0.9864,0.9864,489900000.0
2008-03-06 16:40:00,0.9864,0.9866,0.98455,0.98525,1688800000.0
2008-03-06 16:45:00,0.98525,0.9854,0.9846,0.9848,1997400000.0
2008-03-06 16:50:00,0.9848,0.98555,0.9848,0.9855,1121100000.0
2008-03-06 16:55:00,0.9855,0.987,0.98545,0.9868,2062400000.0
2008-03-06 17:00:00,0.9868,0.98775,0.9825,0.98415,4368050000.0
2008-03-06 17:05:00,0.98415,0.9846,0.98385,0.9846,3820700000.0
2008-03-06 17:10:00,0.9846,0.9848,0.98395,0.984,4317600000.0
2008-03-06 17:15:00,0.984,0.9847,0.98395,0.98425,3747200000.0
2008-03-06 17:20:00,0.98425,0.9846,0.98415,0.98455,4430000000.0
2008-03-06 17:25:00,0.98455,0.9852,0.9845,0.9852,3893400000.0
2008-03-06 17:30:00,0.9852,0.9853,0.9848,0.98505,2716800000.0
2008-03-06 17:35:00,0.98505,0.9851,0.9845,0.9845,4280500000.0
2008-03-06 17:40:00,0.9845,0.98455,0.9841,0.98425,3565200000.0
2008-03-06 17:45:00,0.98425,0.9844,0.98395,0.98405,2410700000.0
2008-03-06 17:50:00,0.98405,0.98435,0.98395,0.98435,3429700000.0
2008-03-06 17:55:00,0.98435,0.98535,0.98415,0.9842,3259300000.0
2008-03-06 18:00:00,0.9842,0.9848,0.98355,0.98405,2643100000.0
2008-03-06 18:05:00,0.98405,0.9843,0.98395,0.98415,2767200000.0
2008-03-06 18:10:00,0.98415,0.98445,0.98415,0.9844,2572200000.0
2008-03-06 18:15:00,0.9844,0.98485,0.9844,0.98475,3338700000.0
2008-03-06 18:20:00,0.98475,0.9849,0.98435,0.98455,1741600000.0
2008-03-06 18:25:00,0.98455,0.9849,0.98405,0.9849,3584900000.0
2008-03-06 18:30:00,0.9849,0.9849,0.98465,0.98465,2485600000.0
2008-03-06 18:35:00,0.98465,0.9852,0.98455,0.98505,3199100000.0
2008-03-06 18:40:00,0.98505,0.9853,0.98485,0.98525,3802200000.0
2008-03-06 18:45:00,0.98525,0.9854,0.9852,0.9853,5877100000.0
2008-03-06 18:50:00,0.9853,0.9854,0.985,0.98515,5103900000.0
2008-03-06 18:55:00,0.98515,0.9854,0.9845,0.9847,2626300000.0
2008-03-06 19:00:00,0.9847,0.98505,0.9841,0.98505,1968600000.0
2008-03-06 19:05:00,0.98505,0.98565,0.98505,0.9856,1597700000.0
2008-03-06 19:10:00,0.9856,0.9868,0.9854,0.98575,1811500000.0
2008-03-06 19:15:00,0.98575,0.98695,0.98575,0.9869,2944500000.0
2008-03-06 19:20:00,0.98695,0.9874,0.98675,0.987,1454300000.0
2008-03-06 19:25:00,0.987,0.98715,0.98605,0.9862,3025400000.0
2008-03-06 19:30:00,0.9862,0.9868,0.9862,0.98665,2026400000.0
2008-03-06 19:35:00,0.98665,0.98675,0.9861,0.98635,3544200000.0
2008-03-06 19:40:00,0.98635,0.98665,0.98525,0.98555,3491700000.0
2008-03-06 19:45:00,0.98555,0.9858,0.98535,0.9858,2941400000.0
2008-03-06 19:50:00,0.9858,0.98595,0.9849,0.98575,4042500000.0
2008-03-06 19:55:00,0.98575,0.9859,0.98545,0.98545,3238800000.0
2008-03-06 20:00:00,0.98545,0.98575,0.98515,0.9853,3081400000.0
2008-03-06 20:05:00,0.9853,0.9854,0.9853,0.98535,2635900000.0
2008-03-06 20:10:00,0.98535,0.98545,0.98535,0.98535,2453600000.0
2008-03-06 20:15:00,0.98535,0.98555,0.9851,0.98535,2636100000.0
2008-03-06 20:20:00,0.98535,0.9854,0.98525,0.9854,2142700000.0
2008-03-06 20:25:00,0.9854,0.9854,0.98485,0.98525,2800600000.0
2008-03-06 20:30:00,0.98525,0.9854,0.98515,0.9853,2692800000.0
2008-03-06 20:35:00,0.9853,0.98555,0.98485,0.98495,4461599944.0
2008-03-06 20:40:00,0.98495,0.9865,0.98485,0.9865,5260300000.0
2008-03-06 20:45:00,0.98515,0.98595,0.98505,0.98545,5137499972.0
2008-03-06 20:50:00,0.98545,0.9858,0.98505,0.9851,5703000007.0
2008-03-06 20:55:00,0.9851,0.98565,0.9851,0.98555,3095700000.0
2008-03-06 21:00:00,0.98555,0.9858,0.98545,0.98565,4220500000.0
2008-03-06 21:05:00,0.98565,0.98575,0.98535,0.9856,5839600000.0
2008-03-06 21:10:00,0.9856,0.98585,0.98555,0.98555,6907200000.0
2008-03-06 21:15:00,0.98555,0.9857,0.9855,0.98565,5659499999.0
2008-03-06 21:20:00,0.98565,0.9861,0.9855,0.9856,7853499987.0
2008-03-06 21:25:00,0.98565,0.9859,0.98565,0.9859,7877600000.0
2008-03-06 21:30:00,0.98575,0.9867,0.98575,0.98645,6721200021.0
2008-03-06 21:35:00,0.98645,0.98655,0.98605,0.98615,4522500000.0
2008-03-06 21:40:00,0.98615,0.98655,0.98615,0.9865,4430100000.0
2008-03-06 21:45:00,0.9865,0.9865,0.98565,0.98565,5202000000.0
2008-03-06 21:50:00,0.98565,0.98585,0.98535,0.98575,5833900000.0
2008-03-06 21:55:00,0.9868,0.9869,0.98525,0.98555,7066399996.0
2008-03-06 22:00:00,0.98555,0.9859,0.98545,0.98565,3096500000.0
2008-03-06 22:05:00,0.98565,0.98655,0.98565,0.9862,2279800000.0
2008-03-06 22:10:00,0.9862,0.98635,0.98565,0.98605,2587700000.0
2008-03-06 22:15:00,0.98605,0.98625,0.98575,0.98575,3256500000.0
2008-03-06 22:20:00,0.98575,0.9861,0.9855,0.9856,2415050000.0
2008-03-06 22:25:00,0.9856,0.98605,0.9855,0.98585,3893000000.0
2008-03-06 22:30:00,0.98585,0.9859,0.98515,0.9853,3525200000.0
2008-03-06 22:35:00,0.9853,0.986,0.98525,0.98585,1652100000.0
2008-03-06 22:40:00,0.98585,0.98605,0.9858,0.98595,4249100000.0
2008-03-06 22:45:00,0.98595,0.98625,0.98585,0.98615,5851100000.0
2008-03-06 22:50:00,0.98615,0.98705,0.98605,0.98685,4071900000.0
2008-03-06 22:55:00,0.98685,0.98705,0.98645,0.98705,2224800000.0
2008-03-06 23:00:00,0.98705,0.98725,0.98675,0.98685,3956200000.0
2008-03-06 23:05:00,0.98685,0.98705,0.98665,0.98685,4602300000.0
2008-03-06 23:10:00,0.98685,0.98685,0.986,0.98605,3936100000.0
2008-03-06 23:15:00,0.98605,0.9863,0.98605,0.98625,3331500000.0
2008-03-06 23:20:00,0.98625,0.98625,0.98605,0.98615,5614200000.0
2008-03-06 23:25:00,0.98615,0.98615,0.98575,0.98585,3259400000.0
2008-03-06 23:30:00,0.98585,0.98635,0.98585,0.98615,4348900000.0
2008-03-06 23:35:00,0.98615,0.9862,0.986,0.98605,1738900000.0
2008-03-06 23:40:00,0.98605,0.98605,0.98515,0.98525,1812000000.0
2008-03-06 23:45:00,0.98525,0.98545,0.98475,0.9849,4236100000.0
2008-03-06 23:50:00,0.9849,0.98555,0.9849,0.98525,1722700000.0
2008-03-06 23:55:00,0.98525,0.98545,0.98525,0.98525,3232000000.0
2008-03-07 00:00:00,0.98525,0.9861,0.98525,0.9861,4274800000.0
2008-03-07 00:05:00,0.9861,0.9861,0.98495,0.98545,1935200000.0
2008-03-07 00:10:00,0.98545,0.98575,0.98525,0.98575,2697400000.0
2008-03-07 00:15:00,0.98575,0.98575,0.98525,0.98545,704100000.0
2008-03-07 00:20:00,0.98545,0.98545,0.98485,0.98535,1895400000.0
2008-03-07 00:25:00,0.98535,0.98535,0.98515,0.98535,3333300000.0
2008-03-07 00:30:00,0.98535,0.98565,0.98535,0.98555,1932300000.0
2008-03-07 00:35:00,0.98555,0.98565,0.98555,0.98565,737100000.0
2008-03-07 00:40:00,0.98565,0.98585,0.98555,0.98555,1109300000.0
2008-03-07 00:45:00,0.98555,0.98555,0.98485,0.98525,532700000.0
2008-03-07 00:50:00,0.98525,0.98525,0.98485,0.98485,286200000.0
2008-03-07 00:55:00,0.98485,0.98525,0.9847,0.98525,949500000.0
2008-03-07 01:00:00,0.98525,0.98535,0.98525,0.98525,6178200000.0
2008-03-07 01:05:00,0.98525,0.98525,0.98485,0.98495,4182300000.0
2008-03-07 01:10:00,0.98495,0.98515,0.98475,0.98475,1145000000.0
2008-03-07 01:15:00,0.98475,0.98475,0.9846,0.9846,3089200000.0
2008-03-07 01:20:00,0.9846,0.98465,0.98435,0.98455,2996400000.0
2008-03-07 01:25:00,0.98455,0.98475,0.98435,0.98475,4379200000.0
2008-03-07 01:30:00,0.98475,0.98475,0.98445,0.98445,3190800000.0
2008-03-07 01:35:00,0.98445,0.98455,0.98425,0.98445,5472500000.0
2008-03-07 01:40:00,0.98445,0.98525,0.98445,0.98525,5133400000.0
2008-03-07 01:45:00,0.98525,0.98525,0.9846,0.98495,3431200000.0
2008-03-07 01:50:00,0.98495,0.98495,0.98435,0.98475,4831400000.0
2008-03-07 01:55:00,0.98475,0.98485,0.98455,0.98465,4960500000.0
2008-03-07 02:00:00,0.98465,0.98485,0.98455,0.98455,7516500000.0
2008-03-07 02:05:00,0.98455,0.98455,0.9845,0.9845,3484700000.0
2008-03-07 02:10:00,0.9845,0.98455,0.9843,0.98445,5728000000.0
2008-03-07 02:15:00,0.98445,0.98455,0.98445,0.98455,6210500000.0
2008-03-07 02:20:00,0.98455,0.98475,0.98445,0.98455,6429400000.0
2008-03-07 02:25:00,0.98455,0.98455,0.98455,0.98455,6216000000.0
2008-03-07 02:30:00,0.98455,0.9848,0.98455,0.98455,4665700000.0
2008-03-07 02:35:00,0.98455,0.98465,0.98455,0.98465,4791200000.0
2008-03-07 02:40:00,0.98465,0.98465,0.98455,0.98455,5685600000.0
2008-03-07 02:45:00,0.98455,0.98455,0.98445,0.98455,5991400000.0
2008-03-07 02:50:00,0.98455,0.98455,0.98445,0.9845,5648000000.0
2008-03-07 02:55:00,0.9845,0.9847,0.98385,0.98455,5195399999.0
2008-03-07 03:00:00,0.98455,0.9847,0.98445,0.9845,2315300000.0
2008-03-07 03:05:00,0.9845,0.9845,0.98445,0.98445,3727600000.0
2008-03-07 03:10:00,0.98435,0.98435,0.98425,0.98425,1751400000.0
2008-03-07 03:15:00,0.98425,0.9846,0.98425,0.9845,9712100000.0
2008-03-07 03:20:00,0.9844,0.9844,0.984,0.98435,10569600000.0
2008-03-07 03:25:00,0.98435,0.98445,0.9843,0.98445,9648400000.0
2008-03-07 03:30:00,0.984,0.98445,0.9839,0.98445,9192000000.0
2008-03-07 03:35:00,0.98445,0.98465,0.98445,0.98455,6343300000.0
2008-03-07 03:40:00,0.98455,0.98455,0.984,0.9841,7693500000.0
2008-03-07 03:45:00,0.9843,0.9843,0.9841,0.9843,10728000000.0
2008-03-07 03:50:00,0.98455,0.98455,0.9842,0.98455,7599300000.0
2008-03-07 03:55:00,0.98455,0.98465,0.98455,0.98465,4080800000.0
2008-03-07 04:00:00,0.98465,0.98465,0.98465,0.98465,333000000.0
2008-03-07 04:05:00,0.98465,0.98465,0.98465,0.98465,333900000.0
2008-03-07 04:10:00,0.98465,0.98465,0.98465,0.98465,4333800000.0
2008-03-07 04:15:00,0.9843,0.9847,0.9843,0.98445,9122000000.0
2008-03-07 04:20:00,0.98445,0.98445,0.98365,0.98405,8234899991.0
2008-03-07 04:25:00,0.98405,0.98405,0.98385,0.98405,6714400000.0
2008-03-07 04:30:00,0.98405,0.98405,0.98405,0.98405,5360000000.0
2008-03-07 04:35:00,0.98405,0.98425,0.98405,0.98415,4464000000.0
2008-03-07 04:40:00,0.98415,0.98435,0.98415,0.98435,4448000000.0
2008-03-07 04:45:00,0.98435,0.98435,0.98415,0.9842,4356000000.0
2008-03-07 04:50:00,0.9842,0.9847,0.98415,0.9847,3139200000.0
2008-03-07 04:55:00,0.98435,0.98435,0.98425,0.98425,5084000000.0
2008-03-07 05:00:00,0.98425,0.98425,0.9842,0.9842,4172000000.0
2008-03-07 05:05:00,0.9842,0.98435,0.98415,0.98435,2899200000.0
2008-03-07 05:10:00,0.98435,0.9846,0.98435,0.9846,4411200000.0
2008-03-07 05:15:00,0.98475,0.98485,0.98435,0.98455,3744900000.0
2008-03-07 05:20:00,0.98455,0.98465,0.98455,0.98455,9693600000.0
2008-03-07 05:25:00,0.98455,0.9847,0.98455,0.98465,8754400000.0
2008-03-07 05:30:00,0.98465,0.98465,0.9844,0.98455,6480900000.0
2008-03-07 05:35:00,0.98455,0.98485,0.9844,0.9844,7663000000.0
2008-03-07 05:40:00,0.9846,0.9847,0.98425,0.98435,5838400000.0
2008-03-07 05:45:00,0.98435,0.98445,0.98435,0.98435,5393300000.0
2008-03-07 05:50:00,0.98435,0.98485,0.984,0.984,6581600000.0
2008-03-07 05:55:00,0.98475,0.98485,0.98475,0.98475,5165800000.0
2008-03-07 06:00:00,0.98475,0.98475,0.98475,0.98475,4239200000.0
2008-03-07 06:05:00,0.98475,0.98475,0.98435,0.98455,5063800000.0
2008-03-07 06:10:00,0.98455,0.98455,0.98455,0.98455,4820400000.0
2008-03-07 06:15:00,0.98455,0.98455,0.98455,0.98455,4138200000.0
2008-03-07 06:20:00,0.98455,0.98455,0.98455,0.98455,3722000000.0
2008-03-07 06:25:00,0.98455,0.98455,0.98445,0.98445,5302400000.0
2008-03-07 06:30:00,0.98445,0.98455,0.98445,0.98455,3698500000.0
2008-03-07 06:35:00,0.98455,0.98455,0.98445,0.98445,1091400000.0
2008-03-07 06:40:00,0.98445,0.98455,0.98445,0.98445,3875400000.0
2008-03-07 06:45:00,0.98445,0.98445,0.9827,0.98445,339800000.0
2008-03-07 06:50:00,0.98445,0.98445,0.98395,0.98395,5944699999.0
2008-03-07 06:55:00,0.98395,0.98415,0.98395,0.98415,3667200000.0
2008-03-07 07:00:00,0.98415,0.98415,0.98405,0.98405,5411800000.0
2008-03-07 07:05:00,0.98405,0.98405,0.98395,0.98405,3078900000.0
2008-03-07 07:10:00,0.98405,0.98405,0.98395,0.98395,1133400000.0
2008-03-07 07:15:00,0.9828,0.98375,0.9827,0.98335,4439400000.0
2008-03-07 07:20:00,0.98335,0.98345,0.98295,0.98295,5061000000.0
2008-03-07 07:25:00,0.98295,0.98305,0.98285,0.98285,6133000000.0
2008-03-07 07:30:00,0.98285,0.98295,0.98285,0.98285,6783400000.0
2008-03-07 07:35:00,0.98285,0.98285,0.98285,0.98285,9577700000.0
2008-03-07 07:40:00,0.98285,0.98285,0.98255,0.98255,8015800000.0
2008-03-07 07:45:00,0.98255,0.98265,0.98255,0.9826,6810100000.0
2008-03-07 07:50:00,0.9826,0.98265,0.9825,0.98255,4779600000.0
2008-03-07 07:55:00,0.98255,0.98265,0.98255,0.98265,6017600000.0
2008-03-07 08:00:00,0.98265,0.98265,0.98255,0.9826,4235200000.0
2008-03-07 08:05:00,0.9826,0.98285,0.98255,0.98275,3618400000.0
2008-03-07 08:10:00,0.98275,0.98275,0.98265,0.9827,3008800000.0
2008-03-07 08:15:00,0.9827,0.98285,0.98255,0.98265,3370900000.0
2008-03-07 08:20:00,0.98265,0.98275,0.98265,0.9827,7868900000.0
2008-03-07 08:25:00,0.9827,0.98305,0.9827,0.98305,1029900000.0
2008-03-07 08:30:00,0.98305,0.98315,0.98285,0.98285,1731200000.0
2008-03-07 08:35:00,0.98285,0.98295,0.98255,0.98255,2440300000.0
2008-03-07 08:40:00,0.98255,0.9826,0.98255,0.9826,2111700000.0
2008-03-07 08:45:00,0.9826,0.9828,0.9825,0.9825,1707500000.0
2008-03-07 08:50:00,0.9825,0.98255,0.9825,0.9825,1424500000.0
2008-03-07 08:55:00,0.9825,0.9825,0.98185,0.98185,3139000000.0
2008-03-07 09:00:00,0.98185,0.98305,0.98185,0.98275,3253400000.0
2008-03-07 09:05:00,0.98275,0.98345,0.9827,0.9828,3162900000.0
2008-03-07 09:10:00,0.9828,0.98325,0.9827,0.98315,2235300000.0
2008-03-07 09:15:00,0.98315,0.98335,0.983,0.98335,1803400000.0
2008-03-07 09:20:00,0.98335,0.98335,0.983,0.983,1108600000.0
2008-03-07 09:25:00,0.983,0.9832,0.983,0.983,2622400000.0
2008-03-07 09:30:00,0.983,0.98305,0.98275,0.983,1271600000.0
2008-03-07 09:35:00,0.983,0.98305,0.98295,0.98295,2450800000.0
2008-03-07 09:40:00,0.98295,0.9831,0.98275,0.98275,1798300000.0
2008-03-07 09:45:00,0.98275,0.983,0.98275,0.98285,1640200000.0
2008-03-07 09:50:00,0.98285,0.9833,0.98285,0.98295,1243100000.0
2008-03-07 09:55:00,0.98295,0.9832,0.98295,0.9832,1692800000.0
2008-03-07 10:00:00,0.9832,0.98355,0.9831,0.98315,1623800000.0
2008-03-07 10:05:00,0.98315,0.9833,0.98315,0.9833,1654000000.0
2008-03-07 10:10:00,0.9833,0.98355,0.98325,0.9834,671500000.0
2008-03-07 10:15:00,0.9834,0.9837,0.98335,0.98355,1247800000.0
2008-03-07 10:20:00,0.98355,0.98385,0.98355,0.98365,1080400000.0
2008-03-07 10:25:00,0.98365,0.98365,0.98325,0.98345,1357200000.0
2008-03-07 10:30:00,0.98345,0.98355,0.98345,0.98355,870800000.0
2008-03-07 10:35:00,0.98355,0.9837,0.9834,0.98365,960300000.0
2008-03-07 10:40:00,0.98365,0.98365,0.9834,0.98355,765600000.0
2008-03-07 10:45:00,0.98355,0.98355,0.98335,0.9835,2203500000.0
2008-03-07 10:50:00,0.9835,0.98365,0.98335,0.98345,655900000.0
2008-03-07 10:55:00,0.98345,0.98355,0.9834,0.9834,794000000.0
2008-03-07 11:00:00,0.9834,0.9838,0.9834,0.9836,989400000.0
2008-03-07 11:05:00,0.9836,0.9846,0.9836,0.9846,3032600000.0
2008-03-07 11:10:00,0.9846,0.98485,0.98425,0.9843,2534800000.0
2008-03-07 11:15:00,0.9843,0.98505,0.98395,0.98495,1827900000.0
2008-03-07 11:20:00,0.98495,0.9852,0.98445,0.9847,1299100000.0
2008-03-07 11:25:00,0.9847,0.9855,0.9826,0.9826,1898100000.0
2008-03-07 11:30:00,0.9826,0.9836,0.9821,0.9835,1384500000.0
2008-03-07 11:35:00,0.9835,0.984,0.98345,0.98355,1596400000.0
2008-03-07 11:40:00,0.98355,0.98355,0.98215,0.9824,1309400000.0
2008-03-07 11:45:00,0.9824,0.9825,0.98205,0.98225,733800000.0
2008-03-07 11:50:00,0.98225,0.98235,0.98215,0.98235,833000000.0
2008-03-07 11:55:00,0.98235,0.9828,0.98225,0.98235,1323300000.0
2008-03-07 12:00:00,0.98235,0.983,0.98225,0.9826,1110900000.0
2008-03-07 12:05:00,0.9826,0.983,0.98245,0.9825,3964300000.0
2008-03-07 12:10:00,0.9825,0.98305,0.98245,0.98275,2763300000.0
2008-03-07 12:15:00,0.98275,0.9828,0.98235,0.9827,4328700000.0
2008-03-07 12:20:00,0.9827,0.9833,0.9825,0.98325,1339900000.0
2008-03-07 12:25:00,0.98325,0.9835,0.98295,0.98335,1741400000.0
2008-03-07 12:30:00,0.98335,0.9835,0.9826,0.9834,930100000.0
2008-03-07 12:35:00,0.9834,0.98375,0.9831,0.9837,935900000.0
2008-03-07 12:40:00,0.9837,0.9839,0.983,0.98365,533200000.0
2008-03-07 12:45:00,0.98365,0.98365,0.98215,0.9829,1514600000.0
2008-03-07 12:50:00,0.9829,0.9833,0.98225,0.98255,2338700000.0
2008-03-07 12:55:00,0.98255,0.98365,0.98255,0.9833,1517100000.0
2008-03-07 13:00:00,0.9833,0.9833,0.98265,0.98285,4292200000.0
2008-03-07 13:05:00,0.98285,0.98285,0.98205,0.9826,2751200000.0
2008-03-07 13:10:00,0.9826,0.98315,0.98205,0.9822,1318200000.0
2008-03-07 13:15:00,0.9822,0.9828,0.9822,0.9826,1301800000.0
2008-03-07 13:20:00,0.9826,0.98265,0.98255,0.98265,925400000.0
2008-03-07 13:25:00,0.98265,0.9827,0.98255,0.9826,1161300000.0
2008-03-07 13:30:00,0.9826,0.9826,0.982,0.98215,787700000.0
2008-03-07 13:35:00,0.98215,0.98225,0.98075,0.98085,1351500000.0
2008-03-07 13:40:00,0.98085,0.981,0.98005,0.98005,1823400000.0
2008-03-07 13:45:00,0.98005,0.98025,0.97945,0.98015,1205000000.0
2008-03-07 13:50:00,0.98015,0.98135,0.97965,0.9813,1621300000.0
2008-03-07 13:55:00,0.9813,0.9814,0.98,0.98105,1504900000.0
2008-03-07 14:00:00,0.9806,0.9806,0.97365,0.97665,2074720000.0
2008-03-07 14:05:00,0.97665,0.9773,0.9763,0.97725,6044600005.0
2008-03-07 14:10:00,0.97725,0.97765,0.9767,0.97765,5785860000.0
2008-03-07 14:15:00,0.97765,0.9779,0.97645,0.9765,848100000.0
2008-03-07 14:20:00,0.97645,0.97665,0.9756,0.976,1124144000.0
2008-03-07 14:25:00,0.976,0.97725,0.9758,0.97685,2687800001.0
2008-03-07 14:30:00,0.97685,0.97725,0.97665,0.97705,4519700003.0
2008-03-07 14:35:00,0.97705,0.97725,0.9763,0.9766,2885500000.0
2008-03-07 14:40:00,0.9766,0.97675,0.9762,0.97635,3136400014.0
2008-03-07 14:45:00,0.9762,0.9767,0.97615,0.97615,697900000.0
2008-03-07 14:50:00,0.97615,0.97665,0.97615,0.97655,2148800000.0
2008-03-07 14:55:00,0.97655,0.9771,0.97635,0.97665,2361100000.0
2008-03-07 15:00:00,0.97665,0.97725,0.97635,0.9768,1161680000.0
2008-03-07 15:05:00,0.9768,0.9772,0.9767,0.97695,1984120000.0
2008-03-07 15:10:00,0.97695,0.9777,0.9767,0.9771,1412640000.0
2008-03-07 15:15:00,0.9771,0.97775,0.9768,0.97755,1193000000.0
2008-03-07 15:20:00,0.9775,0.9785,0.9775,0.978,1121600000.0
2008-03-07 15:25:00,0.978,0.97875,0.97725,0.97835,1446079999.0
2008-03-07 15:30:00,0.97685,0.9788,0.97595,0.9784,1647320000.0
2008-03-07 15:35:00,0.9784,0.9791,0.9778,0.9782,964340000.0
2008-03-07 15:40:00,0.9782,0.9798,0.9782,0.9793,961160000.0
2008-03-07 15:45:00,0.9793,0.9797,0.979,0.97955,887060000.0
2008-03-07 15:50:00,0.97955,0.98085,0.9794,0.9805,1068920000.0
2008-03-07 15:55:00,0.9805,0.9814,0.97945,0.9798,681760000.0
2008-03-07 16:00:00,0.9798,0.9811,0.9796,0.9807,646520000.0
2008-03-07 16:05:00,0.9807,0.9808,0.98,0.9805,890319995.0
2008-03-07 16:10:00,0.9805,0.98065,0.9801,0.9803,482680000.0
2008-03-07 16:15:00,0.9803,0.98355,0.9803,0.98355,688500000.0
2008-03-07 16:20:00,0.98355,0.98355,0.9811,0.9812,686820000.0
2008-03-07 16:25:00,0.9812,0.9829,0.98115,0.9829,712740000.0
2008-03-07 16:30:00,0.9829,0.983,0.9823,0.98245,745420000.0
2008-03-07 16:35:00,0.98245,0.98325,0.9816,0.9827,984300000.0
2008-03-07 16:40:00,0.9827,0.98455,0.9826,0.98425,1001880000.0
2008-03-07 16:45:00,0.9843,0.9843,0.98265,0.983,956900000.0
2008-03-07 16:50:00,0.983,0.983,0.9825,0.98265,1345700000.0
2008-03-07 16:55:00,0.98265,0.9845,0.9823,0.9845,901000000.0
2008-03-07 17:00:00,0.9845,0.9853,0.9835,0.98415,1399100000.0
2008-03-07 17:05:00,0.98415,0.9847,0.9836,0.9847,1310399999.0
2008-03-07 17:10:00,0.98465,0.9867,0.9846,0.98575,971200001.0
2008-03-07 17:15:00,0.98575,0.9864,0.98495,0.9851,982300000.0
2008-03-07 17:20:00,0.9851,0.9858,0.9851,0.98575,767400000.0
2008-03-07 17:25:00,0.98575,0.9858,0.9853,0.9857,529200000.0
2008-03-07 17:30:00,0.9857,0.9868,0.9854,0.9867,826700000.0
2008-03-07 17:35:00,0.9867,0.98835,0.9867,0.9878,1935099999.0
2008-03-07 17:40:00,0.9878,0.9878,0.98545,0.9856,673600000.0
2008-03-07 17:45:00,0.9856,0.9858,0.98545,0.9855,1190400000.0
2008-03-07 17:50:00,0.9855,0.986,0.98545,0.9855,1034500000.0
2008-03-07 17:55:00,0.9855,0.98735,0.9852,0.98725,671045585.0
2008-03-07 18:00:00,0.9874,0.98745,0.9868,0.98705,1411100000.0
2008-03-07 18:05:00,0.98705,0.9875,0.98705,0.9872,2449400000.0
2008-03-07 18:10:00,0.9872,0.98865,0.98705,0.98855,1011900000.0
2008-03-07 18:15:00,0.98855,0.98865,0.9876,0.9883,1108400000.0
2008-03-07 18:20:00,0.9883,0.99035,0.9883,0.98985,1233800005.0
2008-03-07 18:25:00,0.98985,0.98985,0.9887,0.9889,1071400000.0
2008-03-07 18:30:00,0.9889,0.9889,0.9876,0.9877,691500000.0
2008-03-07 18:35:00,0.9878,0.9882,0.9875,0.9882,1010300000.0
2008-03-07 18:40:00,0.9882,0.9895,0.9882,0.9895,2495800000.0
2008-03-07 18:45:00,0.9895,0.9895,0.9888,0.9894,1208600000.0
2008-03-07 18:50:00,0.9894,0.9901,0.9891,0.9901,855700000.0
2008-03-07 18:55:00,0.9901,0.99225,0.98995,0.9917,910500000.0
2008-03-07 19:00:00,0.9917,0.9919,0.99035,0.9908,1077400000.0
2008-03-07 19:05:00,0.9908,0.9913,0.9903,0.9903,713900000.0
2008-03-07 19:10:00,0.9903,0.9907,0.989,0.9907,642700000.0
2008-03-07 19:15:00,0.9907,0.99115,0.9897,0.9902,846100000.0
2008-03-07 19:20:00,0.9902,0.99085,0.9901,0.9907,794600000.0
2008-03-07 19:25:00,0.9907,0.9911,0.99065,0.991,667500000.0
2008-03-07 19:30:00,0.991,0.992,0.99065,0.99155,701000000.0
2008-03-07 19:35:00,0.99155,0.9918,0.991,0.9918,678196611.0
2008-03-07 19:40:00,0.9918,0.99225,0.9915,0.9922,621100000.0
2008-03-07 19:45:00,0.9922,0.9923,0.99115,0.99115,1781200000.0
2008-03-07 19:50:00,0.99115,0.9912,0.99075,0.9912,1806400000.0
2008-03-07 19:55:00,0.9912,0.9916,0.9912,0.9916,1925900000.0
2008-03-07 20:00:00,0.9916,0.9916,0.9908,0.9911,546200000.0
2008-03-07 20:05:00,0.9911,0.9912,0.9906,0.9907,616800000.0
2008-03-07 20:10:00,0.9907,0.9907,0.98985,0.9901,554900000.0
2008-03-07 20:15:00,0.9901,0.99115,0.9901,0.99115,3840600000.0
2008-03-07 20:20:00,0.99115,0.99125,0.9906,0.9906,3629900000.0
2008-03-07 20:25:00,0.9906,0.99085,0.99025,0.9903,774099999.0
2008-03-07 20:30:00,0.9903,0.9905,0.9901,0.9903,484100000.0
2008-03-07 20:35:00,0.9903,0.9906,0.99025,0.99045,1786299999.0
2008-03-07 20:40:00,0.99045,0.99115,0.99035,0.99065,4563299999.0
2008-03-07 20:45:00,0.99065,0.99095,0.9906,0.9906,2070000000.0
2008-03-07 20:50:00,0.9906,0.99095,0.99045,0.99065,789400000.0
2008-03-07 20:55:00,0.99065,0.99085,0.9904,0.99085,722500000.0
2008-03-07 21:00:00,0.99085,0.99105,0.99075,0.9908,1277700000.0
2008-03-07 21:05:00,0.9908,0.99095,0.9906,0.9907,876800000.0
2008-03-07 21:10:00,0.9907,0.99075,0.9905,0.99075,1565700000.0
2008-03-07 21:15:00,0.99075,0.99085,0.99065,0.9908,4069500000.0
2008-03-07 21:20:00,0.9908,0.99185,0.9907,0.9915,1436200001.0
2008-03-07 21:25:00,0.9915,0.9923,0.9914,0.9915,907100000.0
2008-03-07 21:30:00,0.9915,0.9918,0.9913,0.9914,610200000.0
2008-03-07 21:35:00,0.9914,0.9915,0.9911,0.9914,567800000.0
2008-03-07 21:40:00,0.9914,0.992,0.9914,0.9918,522400000.0
2008-03-07 21:45:00,0.9918,0.9918,0.99115,0.99115,2144600000.0
2008-03-07 21:50:00,0.99115,0.9918,0.99105,0.99145,2652100003.0
2008-03-07 21:55:00,0.99155,0.99195,0.99105,0.99135,3922100003.0
2008-03-07 22:00:00,0.9917,0.99175,0.99105,0.99125,4399499990.0
2008-03-07 22:05:00,0.99125,0.9914,0.99115,0.99115,1986999999.0
2008-03-07 22:10:00,0.99115,0.9913,0.99055,0.99055,4317000000.0
2008-03-07 22:15:00,0.99055,0.99105,0.99035,0.99035,3892800000.0
2008-03-07 22:20:00,0.99035,0.99035,0.98875,0.98885,3572700012.0
2008-03-07 22:25:00,0.98885,0.9895,0.9886,0.98945,3442500001.0
2008-03-07 22:30:00,0.98945,0.9898,0.9892,0.98925,4787800000.0
2008-03-07 22:35:00,0.98925,0.98955,0.98925,0.9895,4049000000.0
2008-03-07 22:40:00,0.9895,0.9898,0.98895,0.98905,3772500002.0
2008-03-07 22:45:00,0.98905,0.9897,0.989,0.9896,4127700002.0
2008-03-07 22:50:00,0.9896,0.9897,0.98945,0.98965,4281700000.0
2008-03-07 22:55:00,0.98965,0.98965,0.9894,0.9894,3027500000.0
2008-03-07 23:00:00,0.9894,0.98943,0.98866,0.98907,1612500000.0
2008-03-07 23:05:00,0.98903,0.98923,0.98899,0.9892,1511400000.0
2008-03-07 23:10:00,0.98925,0.9895,0.98923,0.98938,1528400000.0
2008-03-07 23:15:00,0.98938,0.98965,0.98935,0.9896,1521100000.0
2008-03-07 23:20:00,0.98962,0.98964,0.98911,0.98925,1526400000.0
2008-03-07 23:25:00,0.98926,0.98971,0.98924,0.9894,1463000000.0
2008-03-07 23:30:00,0.98944,0.98968,0.98907,0.98907,1518800000.0
2008-03-07 23:35:00,0.98906,0.9894,0.98892,0.98905,1510900000.0
2008-03-07 23:40:00,0.98908,0.9897,0.98908,0.9894,1438700000.0
2008-03-07 23:45:00,0.98935,0.98977,0.98935,0.98967,1521800000.0
2008-03-07 23:50:00,0.98968,0.9903,0.98962,0.99013,1621600000.0
2008-03-07 23:55:00,0.99013,0.99061,0.99003,0.99003,1551000000.0
2008-03-10 00:00:00,0.9899,0.9899,0.9893,0.9895,3079200000.0
2008-03-10 00:05:00,0.9896,0.9896,0.9891,0.9891,3079200000.0
2008-03-10 00:10:00,0.9895,0.9895,0.989,0.989,769800000.0
2008-03-10 00:15:00,0.9889,0.9895,0.9889,0.9894,2309400000.0
2008-03-10 00:20:00,0.9889,0.989,0.9889,0.9889,2309400000.0
2008-03-10 00:25:00,0.989,0.989,0.9888,0.9889,3849000000.0
2008-03-10 00:30:00,0.9888,0.989,0.9888,0.9889,3079200000.0
2008-03-10 00:35:00,0.989,0.9897,0.989,0.9893,3079200000.0
2008-03-10 00:40:00,0.9892,0.9894,0.9891,0.9893,1539600000.0
2008-03-10 00:45:00,0.9894,0.9898,0.9894,0.9896,3079200000.0
2008-03-10 00:50:00,0.9895,0.9896,0.9892,0.9895,3079200000.0
2008-03-10 00:55:00,0.9896,0.9896,0.9894,0.9895,3079200000.0
2008-03-10 01:00:00,0.9893,0.9894,0.9888,0.9893,3079200000.0
2008-03-10 01:05:00,0.9892,0.9895,0.9891,0.9895,3079200000.0
2008-03-10 01:10:00,0.9894,0.9895,0.9893,0.9895,1539600000.0
2008-03-10 01:15:00,0.9893,0.9894,0.9893,0.9894,1539600000.0
2008-03-10 01:20:00,0.9893,0.9893,0.9891,0.9893,1539600000.0
2008-03-10 01:25:00,0.9894,0.9894,0.989,0.9891,3079200000.0
2008-03-10 01:30:00,0.989,0.989,0.9884,0.9884,2309400000.0
2008-03-10 01:35:00,0.9879,0.9879,0.9876,0.9877,3849000000.0
2008-03-10 01:40:00,0.9876,0.988,0.9876,0.988,3079200000.0
2008-03-10 01:45:00,0.9879,0.988,0.9876,0.9877,3079200000.0
2008-03-10 01:50:00,0.9878,0.9886,0.9875,0.9886,3849000000.0
2008-03-10 01:55:00,0.9884,0.9887,0.9873,0.9874,3849000000.0
2008-03-10 02:00:00,0.9895,0.9896,0.9887,0.9893,5102400000.0
2008-03-10 02:05:00,0.9893,0.9897,0.9891,0.9895,4504800000.0
2008-03-10 02:10:00,0.9895,0.9896,0.9894,0.9895,536400000.0
2008-03-10 02:15:00,0.9895,0.9895,0.98935,0.98935,5317000000.0
2008-03-10 02:20:00,0.98935,0.9894,0.989,0.9894,4866100000.0
2008-03-10 02:25:00,0.9894,0.9896,0.9892,0.9892,1480000000.0
2008-03-10 02:30:00,0.9892,0.9893,0.988,0.988,2579900000.0
2008-03-10 02:35:00,0.988,0.988,0.9875,0.9877,6162200000.0
2008-03-10 02:40:00,0.9877,0.988,0.9877,0.988,4304200002.0
2008-03-10 02:45:00,0.988,0.9882,0.9877,0.9878,5121900000.0
2008-03-10 02:50:00,0.9878,0.9886,0.9874,0.9886,3404100000.0
2008-03-10 02:55:00,0.9885,0.9887,0.9874,0.9875,2758500000.0
2008-03-10 03:00:00,0.9875,0.9875,0.9871,0.9873,1708400000.0
2008-03-10 03:05:00,0.9873,0.9875,0.98725,0.9873,943500000.0
2008-03-10 03:10:00,0.9873,0.9874,0.9869,0.9872,904700000.0
2008-03-10 03:15:00,0.9872,0.9873,0.9869,0.9873,3629199998.0
2008-03-10 03:20:00,0.9873,0.9875,0.9873,0.9874,477200000.0
2008-03-10 03:25:00,0.9874,0.9876,0.9873,0.9876,930600000.0
2008-03-10 03:30:00,0.9875,0.9876,0.9875,0.9875,479100000.0
2008-03-10 03:35:00,0.9875,0.9875,0.9875,0.9875,487200000.0
2008-03-10 03:40:00,0.9875,0.9879,0.9875,0.9879,1446000000.0
2008-03-10 03:45:00,0.9879,0.9883,0.9879,0.9883,4138400000.0
2008-03-10 03:50:00,0.9883,0.9883,0.9882,0.9882,3846600000.0
2008-03-10 03:55:00,0.9882,0.9882,0.988,0.9881,4490700000.0
2008-03-10 04:00:00,0.9881,0.9881,0.988,0.988,3745300000.0
2008-03-10 04:05:00,0.988,0.9882,0.988,0.9882,6526400000.0
2008-03-10 04:10:00,0.9882,0.9882,0.9882,0.9882,6431000000.0
2008-03-10 04:15:00,0.9882,0.9883,0.9882,0.9882,3376800000.0
2008-03-10 04:20:00,0.9882,0.989,0.9882,0.98875,3456200000.0
2008-03-10 04:25:00,0.98875,0.98875,0.9887,0.98875,2025600000.0
2008-03-10 04:30:00,0.98875,0.9888,0.9887,0.98875,1914400000.0
2008-03-10 04:35:00,0.98875,0.98875,0.9886,0.9886,3690400000.0
2008-03-10 04:40:00,0.9886,0.9888,0.9885,0.9886,1306400000.0
2008-03-10 04:45:00,0.9886,0.9886,0.9881,0.9882,5703300000.0
2008-03-10 04:50:00,0.9882,0.9882,0.9881,0.9882,5160300000.0
2008-03-10 04:55:00,0.9882,0.9882,0.9881,0.9882,5615200000.0
2008-03-10 05:00:00,0.9882,0.9882,0.9882,0.9882,6826500000.0
2008-03-10 05:05:00,0.9882,0.9886,0.9882,0.98855,2814200000.0
2008-03-10 05:10:00,0.98855,0.98855,0.9882,0.9883,4003600000.0
2008-03-10 05:15:00,0.9883,0.9883,0.9882,0.9882,3292400000.0
2008-03-10 05:20:00,0.9882,0.98835,0.9882,0.9883,979300000.0
2008-03-10 05:25:00,0.9883,0.98835,0.98825,0.98825,925400000.0
2008-03-10 05:30:00,0.98825,0.98825,0.98825,0.98825,1959400000.0
2008-03-10 05:35:00,0.98825,0.98835,0.98825,0.9883,757400000.0
2008-03-10 05:40:00,0.9883,0.98845,0.9883,0.98845,284000000.0
2008-03-10 05:45:00,0.98845,0.98845,0.9883,0.9883,1864200000.0
2008-03-10 05:50:00,0.9883,0.9885,0.9883,0.98845,3053100000.0
2008-03-10 05:55:00,0.98845,0.98845,0.9884,0.98845,1924000000.0
2008-03-10 06:00:00,0.98845,0.98845,0.9883,0.9883,3063800000.0
2008-03-10 06:05:00,0.9883,0.9883,0.98825,0.9883,3873200000.0
2008-03-10 06:10:00,0.9883,0.9884,0.98825,0.9884,2459700000.0
2008-03-10 06:15:00,0.9884,0.9884,0.98825,0.98825,726800000.0
2008-03-10 06:20:00,0.98825,0.9883,0.98825,0.98825,2702000000.0
2008-03-10 06:25:00,0.98825,0.98825,0.98745,0.9878,2281900000.0
2008-03-10 06:30:00,0.9878,0.9879,0.98735,0.98735,1836400000.0
2008-03-10 06:35:00,0.98735,0.9876,0.98735,0.9876,821500000.0
2008-03-10 06:40:00,0.9876,0.9876,0.9873,0.9873,1449000000.0
2008-03-10 06:45:00,0.9873,0.9875,0.9873,0.9875,1305900000.0
2008-03-10 06:50:00,0.9875,0.9877,0.98745,0.98765,1240600000.0
2008-03-10 06:55:00,0.98765,0.9877,0.98745,0.98745,293700000.0
2008-03-10 07:00:00,0.98745,0.9877,0.98745,0.9877,242600000.0
2008-03-10 07:05:00,0.9877,0.9878,0.98745,0.98745,510600000.0
2008-03-10 07:10:00,0.98745,0.9875,0.98745,0.9875,650000000.0
2008-03-10 07:15:00,0.9875,0.9875,0.9868,0.987,811200000.0
2008-03-10 07:20:00,0.987,0.9878,0.98695,0.9874,2403400000.0
2008-03-10 07:25:00,0.9874,0.9879,0.9874,0.9874,4732700000.0
2008-03-10 07:30:00,0.9874,0.9877,0.9874,0.9877,3942100000.0
2008-03-10 07:35:00,0.9877,0.9881,0.9877,0.988,479600000.0
2008-03-10 07:40:00,0.988,0.9885,0.988,0.9885,620700000.0
2008-03-10 07:45:00,0.9885,0.9885,0.9881,0.9881,2505500000.0
2008-03-10 07:50:00,0.9881,0.98835,0.9881,0.9882,2705800000.0
2008-03-10 07:55:00,0.9882,0.9884,0.9882,0.9883,1347600000.0
2008-03-10 08:00:00,0.9883,0.9886,0.9883,0.9885,2566600000.0
2008-03-10 08:05:00,0.9885,0.9888,0.9884,0.9888,3004200000.0
2008-03-10 08:10:00,0.9888,0.9888,0.9885,0.9887,4499300000.0
2008-03-10 08:15:00,0.9887,0.9887,0.9887,0.9887,6243800000.0
2008-03-10 08:20:00,0.9887,0.9892,0.9885,0.989,3750800000.0
2008-03-10 08:25:00,0.989,0.9894,0.989,0.9892,1150300000.0
2008-03-10 08:30:00,0.9892,0.9893,0.9892,0.9892,1856000000.0
2008-03-10 08:35:00,0.9892,0.98955,0.98915,0.9894,1541800000.0
2008-03-10 08:40:00,0.9894,0.9896,0.9894,0.9895,717100000.0
2008-03-10 08:45:00,0.9895,0.98955,0.9887,0.9895,1215800000.0
2008-03-10 08:50:00,0.9895,0.9895,0.9892,0.9895,843900000.0
2008-03-10 08:55:00,0.9895,0.9895,0.9892,0.9895,486800000.0
2008-03-10 09:00:00,0.9895,0.98955,0.98915,0.98945,1223400000.0
2008-03-10 09:05:00,0.98945,0.98965,0.98935,0.9894,609600000.0
2008-03-10 09:10:00,0.9894,0.98955,0.98925,0.98935,792300000.0
2008-03-10 09:15:00,0.98935,0.98955,0.9893,0.98945,760500000.0
2008-03-10 09:20:00,0.98945,0.98975,0.98935,0.98955,765900000.0
2008-03-10 09:25:00,0.98955,0.98965,0.9891,0.9892,590600000.0
2008-03-10 09:30:00,0.9892,0.9898,0.9891,0.98925,1464200000.0
2008-03-10 09:35:00,0.98925,0.9897,0.98905,0.9897,1393100000.0
2008-03-10 09:40:00,0.9897,0.9898,0.98935,0.9895,612300000.0
2008-03-10 09:45:00,0.9895,0.9896,0.9894,0.9895,489900000.0
2008-03-10 09:50:00,0.9895,0.98955,0.9895,0.9895,146400000.0
2008-03-10 09:55:00,0.9895,0.9895,0.9891,0.9895,332000000.0
2008-03-10 10:00:00,0.9895,0.9896,0.9892,0.9893,1052800000.0
2008-03-10 10:05:00,0.9892,0.9894,0.9885,0.9885,795600000.0
2008-03-10 10:10:00,0.9885,0.98905,0.9876,0.9881,518400000.0
2008-03-10 10:15:00,0.9881,0.9881,0.987,0.9874,555900000.0
2008-03-10 10:20:00,0.9874,0.9877,0.9874,0.9877,617300000.0
2008-03-10 10:25:00,0.9877,0.9885,0.9877,0.9882,641900000.0
2008-03-10 10:30:00,0.9882,0.9883,0.9875,0.9879,694900000.0
2008-03-10 10:35:00,0.9879,0.9882,0.9875,0.988,1366800000.0
2008-03-10 10:40:00,0.988,0.9882,0.98795,0.9881,486300000.0
2008-03-10 10:45:00,0.9881,0.9881,0.9877,0.9878,1326000000.0
2008-03-10 10:50:00,0.9878,0.9883,0.9878,0.9882,1350900000.0
2008-03-10 10:55:00,0.9882,0.9884,0.98795,0.9883,2044000000.0
2008-03-10 11:00:00,0.9883,0.9883,0.9875,0.988,611100000.0
2008-03-10 11:05:00,0.988,0.9882,0.9867,0.9868,1464800000.0
2008-03-10 11:10:00,0.9868,0.9875,0.9863,0.9865,911700000.0
2008-03-10 11:15:00,0.9865,0.9872,0.9865,0.9871,1841900000.0
2008-03-10 11:20:00,0.9871,0.9871,0.98555,0.986,1658500000.0
2008-03-10 11:25:00,0.986,0.9865,0.9857,0.98575,848300000.0
2008-03-10 11:30:00,0.98575,0.9863,0.9857,0.98605,589700000.0
2008-03-10 11:35:00,0.98605,0.9863,0.98605,0.9861,324700000.0
2008-03-10 11:40:00,0.9861,0.9865,0.9861,0.9862,666400000.0
2008-03-10 11:45:00,0.9862,0.9866,0.9861,0.98635,501100000.0
2008-03-10 11:50:00,0.98635,0.9866,0.9859,0.9864,478600000.0
2008-03-10 11:55:00,0.9864,0.9865,0.9863,0.9863,449600000.0
2008-03-10 12:00:00,0.9863,0.9866,0.9863,0.9864,454600000.0
2008-03-10 12:05:00,0.9864,0.9865,0.9863,0.9864,500700000.0
2008-03-10 12:10:00,0.9864,0.9864,0.9862,0.9862,491500000.0
2008-03-10 12:15:00,0.9862,0.9864,0.9862,0.9864,379100000.0
2008-03-10 12:20:00,0.9864,0.9869,0.9864,0.9868,658400000.0
2008-03-10 12:25:00,0.9868,0.9868,0.9864,0.9868,560000000.0
2008-03-10 12:30:00,0.9868,0.987,0.98665,0.9868,416100000.0
2008-03-10 12:35:00,0.9868,0.9868,0.9865,0.9866,545800000.0
2008-03-10 12:40:00,0.9866,0.9869,0.9866,0.9869,637000000.0
2008-03-10 12:45:00,0.9869,0.9869,0.9865,0.9865,508300000.0
2008-03-10 12:50:00,0.9865,0.9869,0.9865,0.9869,848300000.0
2008-03-10 12:55:00,0.9869,0.9871,0.9865,0.9868,856000000.0
2008-03-10 13:00:00,0.9868,0.9868,0.98655,0.98655,1551500000.0
2008-03-10 13:05:00,0.98655,0.9867,0.98635,0.9867,2197000000.0
2008-03-10 13:10:00,0.9867,0.98675,0.98655,0.98675,941400000.0
2008-03-10 13:15:00,0.98675,0.9874,0.98675,0.98725,3405500000.0
2008-03-10 13:20:00,0.98725,0.98755,0.9869,0.98705,3674800000.0
2008-03-10 13:25:00,0.98705,0.98705,0.9863,0.98695,2385552000.0
2008-03-10 13:30:00,0.98695,0.9875,0.9869,0.98735,2706400000.0
2008-03-10 13:35:00,0.98735,0.9876,0.98735,0.98755,1802100000.0
2008-03-10 13:40:00,0.98755,0.98825,0.9875,0.9876,1299300000.0
2008-03-10 13:45:00,0.9876,0.9882,0.9876,0.988,983400000.0
2008-03-10 13:50:00,0.988,0.988,0.9877,0.98795,1725600000.0
2008-03-10 13:55:00,0.98795,0.9881,0.9878,0.9881,1588400000.0
2008-03-10 14:00:00,0.9881,0.9881,0.9873,0.9875,2218300000.0
2008-03-10 14:05:00,0.9875,0.988,0.9875,0.988,650900000.0
2008-03-10 14:10:00,0.988,0.9881,0.9877,0.9878,753400000.0
2008-03-10 14:15:00,0.9878,0.9881,0.9865,0.9881,634199999.0
2008-03-10 14:20:00,0.9881,0.9887,0.9873,0.9882,555192820.0
2008-03-10 14:25:00,0.98815,0.9891,0.988,0.989,931300000.0
2008-03-10 14:30:00,0.989,0.9906,0.989,0.9897,818600000.0
2008-03-10 14:35:00,0.9897,0.9911,0.9897,0.9906,777700000.0
2008-03-10 14:40:00,0.9906,0.9906,0.9898,0.9898,639700000.0
2008-03-10 14:45:00,0.9898,0.9904,0.9896,0.9903,613600000.0
2008-03-10 14:50:00,0.9903,0.9904,0.9892,0.9896,1372600000.0
2008-03-10 14:55:00,0.9896,0.9909,0.9895,0.9897,1001700000.0
2008-03-10 15:00:00,0.9897,0.9901,0.9894,0.99,760500000.0
2008-03-10 15:05:00,0.99,0.99015,0.99,0.9901,648400000.0
2008-03-10 15:10:00,0.9901,0.9908,0.9901,0.9903,750700000.0
2008-03-10 15:15:00,0.9903,0.9906,0.9902,0.9904,643600000.0
2008-03-10 15:20:00,0.9904,0.9907,0.9902,0.9906,919400000.0
2008-03-10 15:25:00,0.9906,0.9907,0.9905,0.9906,735700000.0
2008-03-10 15:30:00,0.9906,0.9906,0.99,0.9903,599700000.0
2008-03-10 15:35:00,0.9903,0.9913,0.9903,0.9911,610200000.0
2008-03-10 15:40:00,0.9911,0.9915,0.99095,0.99095,638400000.0
2008-03-10 15:45:00,0.99095,0.9933,0.9908,0.9929,639700000.0
2008-03-10 15:50:00,0.9929,0.9941,0.9929,0.9938,890300000.0
2008-03-10 15:55:00,0.9938,0.9946,0.99355,0.99355,793500000.0
2008-03-10 16:00:00,0.99355,0.9937,0.9931,0.9934,814700000.0
2008-03-10 16:05:00,0.9934,0.9936,0.9923,0.9936,907900000.0
2008-03-10 16:10:00,0.9936,0.9936,0.9929,0.9936,697300000.0
2008-03-10 16:15:00,0.9936,0.9943,0.9931,0.9942,1028700000.0
2008-03-10 16:20:00,0.9942,0.9943,0.9936,0.9936,1086400000.0
2008-03-10 16:25:00,0.9936,0.9942,0.9931,0.9942,1143400000.0
2008-03-10 16:30:00,0.9942,0.9942,0.993,0.9932,975100000.0
2008-03-10 16:35:00,0.9932,0.9932,0.9923,0.9928,747000000.0
2008-03-10 16:40:00,0.9928,0.993,0.9923,0.9927,784800000.0
2008-03-10 16:45:00,0.9927,0.9929,0.9919,0.992,735200000.0
2008-03-10 16:50:00,0.992,0.9922,0.9918,0.9922,829400000.0
2008-03-10 16:55:00,0.9922,0.9929,0.992,0.9927,623400000.0
2008-03-10 17:00:00,0.9927,0.9931,0.9924,0.9928,790800000.0
2008-03-10 17:05:00,0.9928,0.9938,0.9922,0.9936,671900001.0
2008-03-10 17:10:00,0.9935,0.9935,0.9927,0.9929,695700000.0
2008-03-10 17:15:00,0.9929,0.9933,0.9928,0.9928,842200000.0
2008-03-10 17:20:00,0.9928,0.9933,0.9926,0.9933,726500000.0
2008-03-10 17:25:00,0.9933,0.9934,0.9931,0.9934,981000000.0
2008-03-10 17:30:00,0.9934,0.994,0.9933,0.9938,862200000.0
2008-03-10 17:35:00,0.9938,0.9942,0.9935,0.9942,1035300000.0
2008-03-10 17:40:00,0.9942,0.9945,0.9942,0.9945,1130400000.0
2008-03-10 17:45:00,0.9945,0.9963,0.9944,0.9956,774600000.0
2008-03-10 17:50:00,0.9956,0.9956,0.99495,0.9955,969800000.0
2008-03-10 17:55:00,0.9955,0.9978,0.9955,0.9977,1060300000.0
2008-03-10 18:00:00,0.9977,0.998,0.9973,0.9973,1255499999.0
2008-03-10 18:05:00,0.9973,0.9976,0.997,0.9974,743300000.0
2008-03-10 18:10:00,0.9974,0.9974,0.9964,0.9967,738200000.0
2008-03-10 18:15:00,0.9967,0.9968,0.9961,0.9962,716900000.0
2008-03-10 18:20:00,0.9962,0.9963,0.9956,0.9962,716000000.0
2008-03-10 18:25:00,0.9962,0.997,0.9961,0.9969,669600000.0
2008-03-10 18:30:00,0.9969,0.9969,0.996,0.9962,669600000.0
2008-03-10 18:35:00,0.9962,0.9963,0.9954,0.9955,655200000.0
2008-03-10 18:40:00,0.9955,0.9962,0.9953,0.9958,504000000.0
2008-03-10 18:45:00,0.9958,0.996,0.9954,0.9958,620100000.0
2008-03-10 18:50:00,0.9958,0.996,0.995,0.9957,646100000.0
2008-03-10 18:55:00,0.9957,0.996,0.9954,0.996,622900000.0
2008-03-10 19:00:00,0.996,0.99615,0.9959,0.9961,600100000.0
2008-03-10 19:05:00,0.9961,0.9961,0.996,0.996,268000000.0
2008-03-10 19:10:00,0.996,0.996,0.99585,0.9959,1594900000.0
2008-03-10 19:15:00,0.9959,0.9962,0.99585,0.99605,2616800000.0
2008-03-10 19:20:00,0.99605,0.9976,0.99605,0.9973,2255800000.0
2008-03-10 19:25:00,0.9973,0.9974,0.9966,0.9966,955200000.0
2008-03-10 19:30:00,0.9966,0.9968,0.9965,0.9965,1895300000.0
2008-03-10 19:35:00,0.9965,0.9965,0.99625,0.9963,741700000.0
2008-03-10 19:40:00,0.9963,0.9966,0.9963,0.9964,272000000.0
2008-03-10 19:45:00,0.9964,0.9973,0.9963,0.9973,332100000.0
2008-03-10 19:50:00,0.9973,0.9976,0.9971,0.9973,418600000.0
2008-03-10 19:55:00,0.9973,0.9975,0.9973,0.9975,424800000.0
2008-03-10 20:00:00,0.9975,0.9978,0.9974,0.9977,438000000.0
2008-03-10 20:05:00,0.9977,0.99825,0.9977,0.998,560400000.0
2008-03-10 20:10:00,0.998,0.9981,0.9972,0.9976,564800000.0
2008-03-10 20:15:00,0.9976,0.9976,0.9974,0.9974,238100000.0
2008-03-10 20:20:00,0.9974,0.9976,0.9974,0.9975,239400000.0
2008-03-10 20:25:00,0.9975,0.9977,0.9968,0.997,442800000.0
2008-03-10 20:30:00,0.9971,0.9976,0.9969,0.9975,1290300001.0
2008-03-10 20:35:00,0.9975,0.9975,0.9971,0.9971,286400000.0
2008-03-10 20:40:00,0.9971,0.9976,0.9971,0.9975,265200000.0
2008-03-10 20:45:00,0.9975,0.9976,0.9972,0.9974,225600000.0
2008-03-10 20:50:00,0.9974,0.9976,0.9971,0.9973,310600000.0
2008-03-10 20:55:00,0.9973,0.9975,0.997,0.9975,279200000.0
2008-03-10 21:00:00,0.9975,0.9976,0.9972,0.9973,389600000.0
2008-03-10 21:05:00,0.9973,0.9975,0.9973,0.9974,216600000.0
2008-03-10 21:10:00,0.9974,0.9974,0.9971,0.9971,215200000.0
2008-03-10 21:15:00,0.9971,0.9973,0.9971,0.9973,246000000.0
2008-03-10 21:20:00,0.9973,0.9974,0.9968,0.99685,331300000.0
2008-03-10 21:25:00,0.99685,0.9972,0.9967,0.9972,1344900000.0
2008-03-10 21:30:00,0.9972,0.9974,0.99685,0.9974,265700000.0
2008-03-10 21:35:00,0.9974,0.9974,0.997,0.9971,568500000.0
2008-03-10 21:40:00,0.9971,0.9972,0.9968,0.9968,423200000.0
2008-03-10 21:45:00,0.9968,0.9968,0.996,0.9964,542600000.0
2008-03-10 21:50:00,0.9964,0.9964,0.996,0.9964,375900000.0
2008-03-10 21:55:00,0.9964,0.9965,0.9963,0.9965,394900000.0
2008-03-10 22:00:00,0.9965,0.9968,0.9965,0.9967,461900000.0
2008-03-10 22:05:00,0.9967,0.99675,0.9964,0.9965,525800000.0
2008-03-10 22:10:00,0.9965,0.9966,0.9964,0.9966,274400000.0
2008-03-10 22:15:00,0.9966,0.9967,0.9966,0.9967,365100000.0
2008-03-10 22:20:00,0.9967,0.9969,0.9966,0.9966,378800000.0
2008-03-10 22:25:00,0.9966,0.9967,0.9962,0.9962,319400000.0
2008-03-10 22:30:00,0.9962,0.9962,0.9956,0.99565,398900000.0
2008-03-10 22:35:00,0.9957,0.9961,0.9956,0.9961,279100000.0
2008-03-10 22:40:00,0.9961,0.9964,0.9959,0.9964,271100000.0
2008-03-10 22:45:00,0.9964,0.9964,0.996,0.9963,251500000.0
2008-03-10 22:50:00,0.9963,0.9964,0.9962,0.9963,232800000.0
2008-03-10 22:55:00,0.9963,0.9965,0.99615,0.99615,1101400000.0
2008-03-10 23:00:00,0.99615,0.9964,0.996,0.996,1078200000.0
2008-03-10 23:05:00,0.996,0.9962,0.9952,0.9962,220400000.0
2008-03-10 23:10:00,0.9962,0.9965,0.9956,0.9965,528900000.0
2008-03-10 23:15:00,0.9965,0.9966,0.9965,0.9966,798400000.0
2008-03-10 23:20:00,0.9966,0.9966,0.9965,0.9966,942500000.0
2008-03-10 23:25:00,0.9966,0.9969,0.9962,0.9963,5711900000.0
2008-03-10 23:30:00,0.9963,0.9966,0.99615,0.9964,2799200000.0
2008-03-10 23:35:00,0.9964,0.9964,0.9964,0.9964,2546400000.0
2008-03-10 23:40:00,0.9964,0.9965,0.9964,0.9965,3874400000.0
2008-03-10 23:45:00,0.9965,0.9965,0.9957,0.9964,6684300000.0
2008-03-10 23:50:00,0.9964,0.9964,0.9959,0.9959,2729300000.0
2008-03-10 23:55:00,0.9959,0.99595,0.9959,0.99595,2662100000.0
2008-03-11 00:00:00,0.99595,0.996,0.99575,0.99575,4364000000.0
2008-03-11 00:05:00,0.99575,0.99575,0.99565,0.99565,4396400000.0
2008-03-11 00:10:00,0.99565,0.99585,0.99565,0.99585,2455000000.0
2008-03-11 00:15:00,0.99585,0.99605,0.99575,0.99605,2762700000.0
2008-03-11 00:20:00,0.99605,0.99605,0.9958,0.99585,408500000.0
2008-03-11 00:25:00,0.99585,0.9962,0.99585,0.99615,828500000.0
2008-03-11 00:30:00,0.99615,0.99635,0.9958,0.9958,3076400000.0
2008-03-11 00:35:00,0.9958,0.9958,0.99565,0.99565,4031500000.0
2008-03-11 00:40:00,0.99565,0.99565,0.99515,0.99545,1233900000.0
2008-03-11 00:45:00,0.99545,0.99545,0.9952,0.9953,2413200000.0
2008-03-11 00:50:00,0.9953,0.9953,0.99495,0.99495,4056000000.0
2008-03-11 00:55:00,0.99495,0.99495,0.99495,0.99495,3891600000.0
2008-03-11 01:00:00,0.99495,0.9951,0.99495,0.9951,220900000.0
2008-03-11 01:05:00,0.9951,0.9951,0.995,0.995,373800000.0
2008-03-11 01:10:00,0.995,0.99525,0.995,0.995,884000000.0
2008-03-11 01:15:00,0.995,0.99585,0.995,0.9958,697000000.0
2008-03-11 01:20:00,0.9958,0.9958,0.9957,0.9957,220200000.0
2008-03-11 01:25:00,0.9957,0.9957,0.9957,0.9957,218400000.0
2008-03-11 01:30:00,0.9957,0.9957,0.9956,0.9957,2730800000.0
2008-03-11 01:35:00,0.9957,0.9957,0.9955,0.9956,399700000.0
2008-03-11 01:40:00,0.9956,0.9959,0.9956,0.9959,439300000.0
2008-03-11 01:45:00,0.9959,0.9962,0.9959,0.99605,3267600000.0
2008-03-11 01:50:00,0.99605,0.99645,0.99605,0.9962,4217600000.0
2008-03-11 01:55:00,0.9962,0.9962,0.9959,0.9959,4107200000.0
2008-03-11 02:00:00,0.9959,0.99615,0.9959,0.996,5210800000.0
2008-03-11 02:05:00,0.996,0.99615,0.9959,0.996,3650300000.0
2008-03-11 02:10:00,0.996,0.99625,0.99595,0.9962,1987000000.0
2008-03-11 02:15:00,0.9962,0.99625,0.9961,0.9961,1918000000.0
2008-03-11 02:20:00,0.99595,0.9961,0.9959,0.9959,3151400000.0
2008-03-11 02:25:00,0.9959,0.99675,0.9956,0.9967,3662600000.0
2008-03-11 02:30:00,0.9967,0.9967,0.9957,0.9961,3017600000.0
2008-03-11 02:35:00,0.9961,0.9962,0.9958,0.996,2328600000.0
2008-03-11 02:40:00,0.996,0.9962,0.996,0.9962,1153800000.0
2008-03-11 02:45:00,0.9962,0.9966,0.9962,0.9964,578700000.0
2008-03-11 02:50:00,0.9964,0.9966,0.9964,0.9966,212400000.0
2008-03-11 02:55:00,0.9966,0.99685,0.99605,0.9964,3171700000.0
2008-03-11 03:00:00,0.9964,0.9964,0.9962,0.9962,2806900000.0
2008-03-11 03:05:00,0.9962,0.9962,0.9961,0.9961,2809500000.0
2008-03-11 03:10:00,0.9961,0.9963,0.9957,0.9957,3378900000.0
2008-03-11 03:15:00,0.9957,0.9959,0.9957,0.9957,1890000000.0
2008-03-11 03:20:00,0.9957,0.9959,0.9956,0.9957,925200000.0
2008-03-11 03:25:00,0.9957,0.9957,0.9956,0.9956,1004000000.0
2008-03-11 03:30:00,0.9956,0.9957,0.9953,0.9957,6775200000.0
2008-03-11 03:35:00,0.9957,0.9957,0.9957,0.9957,2391300000.0
2008-03-11 03:40:00,0.9957,0.9957,0.9956,0.9957,220700000.0
2008-03-11 03:45:00,0.9957,0.9958,0.99515,0.9954,842400000.0
2008-03-11 03:50:00,0.9954,0.99555,0.9954,0.99555,1321300000.0
2008-03-11 03:55:00,0.99555,0.99555,0.99515,0.9952,1385800000.0
2008-03-11 04:00:00,0.9952,0.9952,0.9951,0.9952,219600000.0
2008-03-11 04:05:00,0.9952,0.9953,0.9952,0.9953,219000000.0
2008-03-11 04:10:00,0.9953,0.9953,0.9952,0.9952,717000000.0
2008-03-11 04:15:00,0.9952,0.9952,0.99515,0.9952,3439800000.0
2008-03-11 04:20:00,0.9952,0.9952,0.99515,0.99515,466600000.0
2008-03-11 04:25:00,0.99515,0.9955,0.99515,0.9952,1905900000.0
2008-03-11 04:30:00,0.9952,0.9954,0.9952,0.9954,2656600000.0
2008-03-11 04:35:00,0.9954,0.9954,0.9951,0.9951,710700000.0
2008-03-11 04:40:00,0.9951,0.9951,0.99505,0.99505,634600000.0
2008-03-11 04:45:00,0.99505,0.9952,0.99505,0.9952,234100000.0
2008-03-11 04:50:00,0.9952,0.9952,0.99505,0.9951,385200000.0
2008-03-11 04:55:00,0.9951,0.9951,0.99495,0.99505,1648600000.0
2008-03-11 05:00:00,0.99505,0.9952,0.995,0.9952,1415300000.0
2008-03-11 05:05:00,0.9952,0.99545,0.9951,0.9953,800700000.0
2008-03-11 05:10:00,0.9953,0.9956,0.9953,0.9953,645800000.0
2008-03-11 05:15:00,0.9953,0.9953,0.9951,0.9951,548500000.0
2008-03-11 05:20:00,0.9951,0.9952,0.9951,0.9952,219400000.0
2008-03-11 05:25:00,0.9952,0.9952,0.995,0.9951,216800000.0
2008-03-11 05:30:00,0.9951,0.9951,0.9943,0.9947,324700000.0
2008-03-11 05:35:00,0.9947,0.99485,0.9944,0.9947,3452700000.0
2008-03-11 05:40:00,0.9947,0.9952,0.9947,0.995,443100000.0
2008-03-11 05:45:00,0.995,0.995,0.9949,0.995,243400000.0
2008-03-11 05:50:00,0.995,0.99515,0.9949,0.995,557500000.0
2008-03-11 05:55:00,0.995,0.995,0.995,0.995,218600000.0
2008-03-11 06:00:00,0.995,0.9951,0.9929,0.995,1733200000.0
2008-03-11 06:05:00,0.995,0.9951,0.995,0.995,642100000.0
2008-03-11 06:10:00,0.995,0.99525,0.9943,0.9943,2211700000.0
2008-03-11 06:15:00,0.9943,0.9944,0.9934,0.9938,808800000.0
2008-03-11 06:20:00,0.9938,0.9941,0.9937,0.99405,881200001.0
2008-03-11 06:25:00,0.99405,0.9942,0.9932,0.9934,3140200000.0
2008-03-11 06:30:00,0.9934,0.9935,0.9932,0.9933,1934700000.0
2008-03-11 06:35:00,0.9933,0.9935,0.9933,0.9935,417900000.0
2008-03-11 06:40:00,0.9935,0.9935,0.9933,0.9933,1500900000.0
2008-03-11 06:45:00,0.9933,0.9934,0.9933,0.9934,570700000.0
2008-03-11 06:50:00,0.9934,0.9934,0.9932,0.9932,232400000.0
2008-03-11 06:55:00,0.9932,0.9933,0.9931,0.9933,527300000.0
2008-03-11 07:00:00,0.9933,0.9933,0.99305,0.9933,558600000.0
2008-03-11 07:05:00,0.9933,0.9934,0.99305,0.9933,244400000.0
2008-03-11 07:10:00,0.9933,0.9933,0.99305,0.99305,571000000.0
2008-03-11 07:15:00,0.99305,0.9931,0.99305,0.9931,294600000.0
2008-03-11 07:20:00,0.9931,0.9931,0.9928,0.9929,388500000.0
2008-03-11 07:25:00,0.9929,0.9929,0.9927,0.9927,214800000.0
2008-03-11 07:30:00,0.9927,0.9932,0.9927,0.9929,384000000.0
2008-03-11 07:35:00,0.9929,0.99315,0.9927,0.9928,244000000.0
2008-03-11 07:40:00,0.9928,0.9928,0.9927,0.9927,216000000.0
2008-03-11 07:45:00,0.9927,0.9927,0.9926,0.9927,245800000.0
2008-03-11 07:50:00,0.9927,0.993,0.9927,0.993,256400000.0
2008-03-11 07:55:00,0.993,0.993,0.9927,0.9928,1140400000.0
2008-03-11 08:00:00,0.9928,0.99355,0.9927,0.99305,2818299752.0
2008-03-11 08:05:00,0.99305,0.99375,0.99305,0.9936,2363100000.0
2008-03-11 08:10:00,0.9936,0.9936,0.9931,0.9935,375200000.0
2008-03-11 08:15:00,0.9935,0.9936,0.9933,0.9936,1026700000.0
2008-03-11 08:20:00,0.9936,0.99385,0.9936,0.9938,308100000.0
2008-03-11 08:25:00,0.9938,0.9938,0.9935,0.9936,662600000.0
2008-03-11 08:30:00,0.9936,0.99385,0.99355,0.9936,988700000.0
2008-03-11 08:35:00,0.9936,0.9942,0.9935,0.9942,3197100000.0
2008-03-11 08:40:00,0.9942,0.9943,0.99385,0.994,2946000000.0
2008-03-11 08:45:00,0.994,0.994,0.9939,0.994,433400000.0
2008-03-11 08:50:00,0.994,0.9943,0.9939,0.9942,744900000.0
2008-03-11 08:55:00,0.9942,0.9944,0.99415,0.9942,275750000.0
2008-03-11 09:00:00,0.9942,0.9943,0.994,0.9942,235100000.0
2008-03-11 09:05:00,0.9942,0.9942,0.99385,0.994,475700000.0
2008-03-11 09:10:00,0.994,0.994,0.99385,0.99385,736900000.0
2008-03-11 09:15:00,0.99385,0.9947,0.99385,0.9947,2630100000.0
2008-03-11 09:20:00,0.9947,0.995,0.9945,0.9945,1288700516.0
2008-03-11 09:25:00,0.9945,0.9945,0.993,0.99305,2586881364.0
2008-03-11 09:30:00,0.99305,0.9934,0.9929,0.9931,504398936.0
2008-03-11 09:35:00,0.9931,0.9934,0.9929,0.99305,1858800000.0
2008-03-11 09:40:00,0.99305,0.9931,0.9928,0.9929,1183900000.0
2008-03-11 09:45:00,0.9929,0.9932,0.99275,0.9931,426400000.0
2008-03-11 09:50:00,0.9931,0.9942,0.9931,0.994,841100000.0
2008-03-11 09:55:00,0.994,0.994,0.9934,0.9936,720800000.0
2008-03-11 10:00:00,0.9936,0.9938,0.9934,0.9934,296400000.0
2008-03-11 10:05:00,0.9934,0.9934,0.9929,0.9931,512600000.0
2008-03-11 10:10:00,0.9931,0.9931,0.9925,0.9928,876800000.0
2008-03-11 10:15:00,0.9928,0.9931,0.9923,0.9925,614400000.0
2008-03-11 10:20:00,0.9925,0.99275,0.9925,0.9927,1056100000.0
2008-03-11 10:25:00,0.9927,0.9929,0.9924,0.9924,1054600000.0
2008-03-11 10:30:00,0.9924,0.99285,0.9924,0.9928,926800000.0
2008-03-11 10:35:00,0.9928,0.9929,0.9927,0.9929,4024200000.0
2008-03-11 10:40:00,0.9929,0.99305,0.9923,0.9923,3821100000.0
2008-03-11 10:45:00,0.9923,0.99235,0.9921,0.9921,3653000000.0
2008-03-11 10:50:00,0.9921,0.9922,0.992,0.9921,4349700000.0
2008-03-11 10:55:00,0.9921,0.9926,0.992,0.9926,3375900000.0
2008-03-11 11:00:00,0.9926,0.9926,0.9921,0.9923,2662100000.0
2008-03-11 11:05:00,0.9923,0.9925,0.9915,0.99155,383640000.0
2008-03-11 11:10:00,0.99155,0.9917,0.9915,0.9916,466000000.0
2008-03-11 11:15:00,0.9916,0.9919,0.9914,0.9914,566300000.0
2008-03-11 11:20:00,0.9914,0.9917,0.9914,0.9917,664500000.0
2008-03-11 11:25:00,0.9917,0.9921,0.9914,0.992,365000000.0
2008-03-11 11:30:00,0.992,0.992,0.9912,0.9917,488000000.0
2008-03-11 11:35:00,0.9917,0.9918,0.9914,0.9917,623100000.0
2008-03-11 11:40:00,0.9917,0.9918,0.9917,0.9918,451700000.0
2008-03-11 11:45:00,0.9918,0.9919,0.9914,0.99185,352100000.0
2008-03-11 11:50:00,0.99185,0.9923,0.99185,0.992,341600000.0
2008-03-11 11:55:00,0.992,0.9925,0.9917,0.9925,762193548.0
2008-03-11 12:00:00,0.9925,0.99325,0.9918,0.992,943000000.0
2008-03-11 12:05:00,0.992,0.9922,0.9913,0.9914,466500000.0
2008-03-11 12:10:00,0.9914,0.9922,0.9908,0.99185,544000000.0
2008-03-11 12:15:00,0.99185,0.9924,0.99185,0.9921,695600000.0
2008-03-11 12:20:00,0.9921,0.9922,0.99125,0.9916,1590199999.0
2008-03-11 12:25:00,0.9916,0.9916,0.9908,0.991,628100000.0
2008-03-11 12:30:00,0.991,0.991,0.99005,0.9904,671000000.0
2008-03-11 12:35:00,0.9904,0.9907,0.99,0.9906,554400000.0
2008-03-11 12:40:00,0.99055,0.992,0.9905,0.992,418200000.0
2008-03-11 12:45:00,0.992,0.9939,0.9912,0.99335,654500000.0
2008-03-11 12:50:00,0.9932,0.9932,0.9922,0.9922,353200000.0
2008-03-11 12:55:00,0.9922,0.9922,0.9913,0.9914,448700000.0
2008-03-11 13:00:00,0.9914,0.99175,0.9908,0.9914,487200000.0
2008-03-11 13:05:00,0.9914,0.9916,0.9908,0.9909,659000000.0
2008-03-11 13:10:00,0.9909,0.9909,0.9903,0.9908,453900000.0
2008-03-11 13:15:00,0.9908,0.99165,0.9908,0.9913,803200000.0
2008-03-11 13:20:00,0.9913,0.9913,0.9908,0.9908,474700000.0
2008-03-11 13:25:00,0.9908,0.9918,0.9908,0.9915,468800000.0
2008-03-11 13:30:00,0.9915,0.9915,0.9911,0.9911,485300000.0
2008-03-11 13:35:00,0.9911,0.9916,0.991,0.9911,437800000.0
2008-03-11 13:40:00,0.9911,0.9911,0.9909,0.991,466000000.0
2008-03-11 13:45:00,0.991,0.9913,0.9909,0.9911,440600000.0
2008-03-11 13:50:00,0.9911,0.9911,0.9903,0.9904,401600000.0
2008-03-11 13:55:00,0.9904,0.99145,0.9904,0.99145,549500000.0
2008-03-11 14:00:00,0.9915,0.9924,0.9909,0.9921,646000000.0
2008-03-11 14:05:00,0.9921,0.9922,0.99165,0.992,820800000.0
2008-03-11 14:10:00,0.992,0.9921,0.9916,0.9916,1088600000.0
2008-03-11 14:15:00,0.9916,0.9918,0.9915,0.9917,959300000.0
2008-03-11 14:20:00,0.9917,0.9918,0.9915,0.9917,1072700000.0
2008-03-11 14:25:00,0.9917,0.9926,0.99125,0.9916,2409900000.0
2008-03-11 14:30:00,0.9916,0.99215,0.98905,0.9916,1172000000.0
2008-03-11 14:35:00,0.9916,0.9924,0.99055,0.9921,1390200000.0
2008-03-11 14:40:00,0.9921,0.9936,0.9918,0.9931,683896196.0
2008-03-11 14:45:00,0.9931,0.9942,0.9925,0.9934,785900000.0
2008-03-11 14:50:00,0.9934,0.9943,0.9931,0.9936,674000000.0
2008-03-11 14:55:00,0.9936,0.9939,0.9927,0.9933,1362800000.0
2008-03-11 15:00:00,0.9933,0.9938,0.9931,0.9931,755200000.0
2008-03-11 15:05:00,0.9931,0.9935,0.9918,0.9926,573800000.0
2008-03-11 15:10:00,0.9926,0.9928,0.992,0.9923,785600000.0
2008-03-11 15:15:00,0.9923,0.9935,0.9922,0.9934,652300000.0
2008-03-11 15:20:00,0.9934,0.9934,0.9924,0.993,427400000.0
2008-03-11 15:25:00,0.993,0.9935,0.9929,0.9933,1833500000.0
2008-03-11 15:30:00,0.9933,0.9933,0.9921,0.9926,1085400000.0
2008-03-11 15:35:00,0.9926,0.9932,0.9926,0.9929,1038100000.0
2008-03-11 15:40:00,0.9929,0.9934,0.9927,0.9933,838400000.0
2008-03-11 15:45:00,0.9933,0.99385,0.99295,0.9938,2303700000.0
2008-03-11 15:50:00,0.9938,0.99405,0.9935,0.99405,5034000000.0
2008-03-11 15:55:00,0.99405,0.9941,0.9933,0.9938,1469000000.0
2008-03-11 16:00:00,0.9938,0.9944,0.9935,0.99375,997500000.0
2008-03-11 16:05:00,0.99375,0.99405,0.9935,0.994,455000000.0
2008-03-11 16:10:00,0.994,0.994,0.9937,0.994,909100000.0
2008-03-11 16:15:00,0.994,0.9941,0.9934,0.9939,2227000011.0
2008-03-11 16:20:00,0.9939,0.9945,0.993,0.9933,2689699980.0
2008-03-11 16:25:00,0.9933,0.994,0.9933,0.9933,734400000.0
2008-03-11 16:30:00,0.9933,0.9943,0.9933,0.9938,487100000.0
2008-03-11 16:35:00,0.9938,0.9943,0.9933,0.9937,520300000.0
2008-03-11 16:40:00,0.9937,0.9939,0.9933,0.9934,761900000.0
2008-03-11 16:45:00,0.9934,0.9935,0.993,0.9931,583900000.0
2008-03-11 16:50:00,0.9931,0.9938,0.9931,0.9934,634500000.0
2008-03-11 16:55:00,0.9934,0.9936,0.9932,0.9934,657200000.0
2008-03-11 17:00:00,0.9934,0.9938,0.9933,0.9937,512200000.0
2008-03-11 17:05:00,0.9937,0.9938,0.9937,0.9938,340900000.0
2008-03-11 17:10:00,0.9938,0.994,0.99355,0.99385,688400000.0
2008-03-11 17:15:00,0.99375,0.994,0.9936,0.9937,860300000.0
2008-03-11 17:20:00,0.9937,0.9945,0.9936,0.9939,1164200000.0
2008-03-11 17:25:00,0.9939,0.9939,0.9933,0.9933,905100000.0
2008-03-11 17:30:00,0.9933,0.9934,0.9929,0.9931,616200000.0
2008-03-11 17:35:00,0.9931,0.9931,0.9922,0.9924,530700000.0
2008-03-11 17:40:00,0.9924,0.9933,0.9924,0.9932,1092100000.0
2008-03-11 17:45:00,0.9932,0.9938,0.993,0.99355,1131900000.0
2008-03-11 17:50:00,0.99355,0.9955,0.9935,0.9947,1057700000.0
2008-03-11 17:55:00,0.9947,0.996,0.9945,0.9953,665000000.0
2008-03-11 18:00:00,0.9953,0.9953,0.99455,0.9948,1331700000.0
2008-03-11 18:05:00,0.9948,0.9952,0.99445,0.9946,654100000.0
2008-03-11 18:10:00,0.9946,0.9948,0.9937,0.9937,581800000.0
2008-03-11 18:15:00,0.9937,0.9941,0.9937,0.9939,629300000.0
2008-03-11 18:20:00,0.9939,0.9944,0.9938,0.9944,649900000.0
2008-03-11 18:25:00,0.9944,0.9947,0.9944,0.9946,1442100000.0
2008-03-11 18:30:00,0.9946,0.9951,0.9942,0.995,984300000.0
2008-03-11 18:35:00,0.995,0.996,0.9948,0.996,867700000.0
2008-03-11 18:40:00,0.996,0.9966,0.9959,0.9966,740400000.0
2008-03-11 18:45:00,0.9966,0.9971,0.9962,0.9967,1812800000.0
2008-03-11 18:50:00,0.9967,0.9967,0.996,0.9961,680800000.0
2008-03-11 18:55:00,0.9961,0.9961,0.9952,0.9956,702400000.0
2008-03-11 19:00:00,0.9956,0.9958,0.9948,0.9953,873200000.0
2008-03-11 19:05:00,0.9953,0.9956,0.9952,0.9956,440500000.0
2008-03-11 19:10:00,0.9956,0.9956,0.9949,0.9953,776800000.0
2008-03-11 19:15:00,0.9953,0.9955,0.9949,0.995,1291600000.0
2008-03-11 19:20:00,0.995,0.9953,0.995,0.9952,767400000.0
2008-03-11 19:25:00,0.9952,0.9952,0.9947,0.9948,325600000.0
2008-03-11 19:30:00,0.9948,0.9948,0.9944,0.9945,514800000.0
2008-03-11 19:35:00,0.9945,0.9948,0.9945,0.9948,1495700000.0
2008-03-11 19:40:00,0.9948,0.9953,0.9948,0.9951,841700000.0
2008-03-11 19:45:00,0.9951,0.9952,0.9948,0.9952,1368100000.0
2008-03-11 19:50:00,0.9952,0.9952,0.9948,0.9948,456400000.0
2008-03-11 19:55:00,0.9948,0.995,0.9943,0.9944,515800000.0
2008-03-11 20:00:00,0.9944,0.9954,0.9944,0.99465,523600000.0
2008-03-11 20:05:00,0.99465,0.9948,0.994,0.9941,734200000.0
2008-03-11 20:10:00,0.9941,0.9947,0.9941,0.9947,454800000.0
2008-03-11 20:15:00,0.9947,0.9948,0.9945,0.9946,372400000.0
2008-03-11 20:20:00,0.9946,0.9946,0.9944,0.9945,1338700000.0
2008-03-11 20:25:00,0.9945,0.9945,0.9939,0.994,359300000.0
2008-03-11 20:30:00,0.994,0.99455,0.99385,0.994,856700000.0
2008-03-11 20:35:00,0.994,0.994,0.9932,0.9935,406400000.0
2008-03-11 20:40:00,0.9935,0.99375,0.9935,0.9937,316100000.0
2008-03-11 20:45:00,0.9937,0.9937,0.9932,0.9932,334300000.0
2008-03-11 20:50:00,0.9932,0.99325,0.9924,0.9925,537600000.0
2008-03-11 20:55:00,0.9925,0.9932,0.99205,0.9932,904300000.0
2008-03-11 21:00:00,0.9932,0.99425,0.99295,0.994,1096804664.0
2008-03-11 21:05:00,0.994,0.9944,0.994,0.9942,708300000.0
2008-03-11 21:10:00,0.9942,0.9944,0.9939,0.9939,351100000.0
2008-03-11 21:15:00,0.9939,0.9942,0.9934,0.994,465000000.0
2008-03-11 21:20:00,0.994,0.9941,0.99355,0.9938,895000000.0
2008-03-11 21:25:00,0.9938,0.994,0.9936,0.9938,489200000.0
2008-03-11 21:30:00,0.9938,0.9943,0.9935,0.9938,1138300000.0
2008-03-11 21:35:00,0.9938,0.994,0.99335,0.9936,1922800000.0
2008-03-11 21:40:00,0.9936,0.9939,0.9933,0.9933,821300000.0
2008-03-11 21:45:00,0.9933,0.9938,0.9933,0.9936,373700000.0
2008-03-11 21:50:00,0.9936,0.9941,0.9936,0.9938,321500000.0
2008-03-11 21:55:00,0.9938,0.9939,0.993,0.9932,404300000.0
2008-03-11 22:00:00,0.9932,0.9933,0.993,0.993,347100000.0
2008-03-11 22:05:00,0.993,0.9931,0.99285,0.99285,675099999.0
2008-03-11 22:10:00,0.99285,0.99285,0.9925,0.99265,383900000.0
2008-03-11 22:15:00,0.99265,0.993,0.9926,0.993,507100000.0
2008-03-11 22:20:00,0.993,0.9934,0.9929,0.9932,481300000.0
2008-03-11 22:25:00,0.9932,0.9934,0.9931,0.9932,329400000.0
2008-03-11 22:30:00,0.9932,0.9932,0.9925,0.9926,329900000.0
2008-03-11 22:35:00,0.9926,0.9931,0.9925,0.9925,459300000.0
2008-03-11 22:40:00,0.9925,0.9927,0.9925,0.9926,322800000.0
2008-03-11 22:45:00,0.9926,0.9928,0.99205,0.9926,423200000.0
2008-03-11 22:50:00,0.9926,0.9926,0.9925,0.9926,317100000.0
2008-03-11 22:55:00,0.9926,0.9926,0.99165,0.9918,1221800000.0
2008-03-11 23:00:00,0.9918,0.9918,0.9911,0.9917,4062500000.0
2008-03-11 23:05:00,0.9917,0.9918,0.9915,0.9915,996000000.0
2008-03-11 23:10:00,0.9915,0.9916,0.9915,0.9915,1033600000.0
2008-03-11 23:15:00,0.9915,0.9916,0.9909,0.9912,2276400000.0
2008-03-11 23:20:00,0.9912,0.9916,0.9912,0.9916,1458300000.0
2008-03-11 23:25:00,0.9916,0.9916,0.9913,0.9913,396100000.0
2008-03-11 23:30:00,0.9913,0.9913,0.99075,0.99075,338200000.0
2008-03-11 23:35:00,0.99075,0.9908,0.9907,0.99075,239800000.0
2008-03-11 23:40:00,0.99075,0.99095,0.9906,0.9907,631200000.0
2008-03-11 23:45:00,0.9907,0.9917,0.9907,0.9915,1658500000.0
2008-03-11 23:50:00,0.9915,0.9915,0.9914,0.9914,2813200000.0
2008-03-11 23:55:00,0.9914,0.9915,0.9911,0.9915,257600000.0
2008-03-12 00:00:00,0.9915,0.9919,0.9911,0.9911,1185800000.0
2008-03-12 00:05:00,0.9911,0.9915,0.9911,0.9915,3729400002.0
2008-03-12 00:10:00,0.9915,0.9915,0.9912,0.9912,722300000.0
2008-03-12 00:15:00,0.9912,0.9912,0.9912,0.9912,627000000.0
2008-03-12 00:20:00,0.9912,0.99125,0.9912,0.9912,762000000.0
2008-03-12 00:25:00,0.9912,0.9912,0.9906,0.9906,2681900000.0
2008-03-12 00:30:00,0.9906,0.9909,0.9898,0.9903,2351600000.0
2008-03-12 00:35:00,0.9903,0.99035,0.9903,0.99035,909500000.0
2008-03-12 00:40:00,0.99035,0.99055,0.99035,0.99045,1300100000.0
2008-03-12 00:45:00,0.99045,0.9905,0.9903,0.9905,2314600000.0
2008-03-12 00:50:00,0.9905,0.99085,0.99035,0.99055,1153300000.0
2008-03-12 00:55:00,0.99055,0.9921,0.9905,0.9921,4522600000.0
2008-03-12 01:00:00,0.9921,0.9921,0.9911,0.9915,1609700000.0
2008-03-12 01:05:00,0.9915,0.9921,0.9913,0.9915,3548400000.0
2008-03-12 01:10:00,0.9915,0.992,0.9915,0.9919,2567000000.0
2008-03-12 01:15:00,0.9919,0.9919,0.9917,0.99185,1410700000.0
2008-03-12 01:20:00,0.99185,0.99185,0.99185,0.99185,729600000.0
2008-03-12 01:25:00,0.99185,0.992,0.99185,0.992,361200000.0
2008-03-12 01:30:00,0.992,0.992,0.9918,0.9918,4611400000.0
2008-03-12 01:35:00,0.9918,0.9918,0.99175,0.99175,6535600000.0
2008-03-12 01:40:00,0.99175,0.9918,0.99175,0.9918,484400000.0
2008-03-12 01:45:00,0.9918,0.9918,0.99165,0.99165,3279700000.0
2008-03-12 01:50:00,0.99165,0.99165,0.9915,0.9916,316500000.0
2008-03-12 01:55:00,0.9916,0.9917,0.9916,0.9917,246600000.0
2008-03-12 02:00:00,0.99155,0.9917,0.99155,0.9917,331100000.0
2008-03-12 02:05:00,0.9917,0.99175,0.9917,0.9917,420300000.0
2008-03-12 02:10:00,0.9917,0.99205,0.9917,0.992,1530500011.0
2008-03-12 02:15:00,0.992,0.9921,0.99175,0.992,979100000.0
2008-03-12 02:20:00,0.992,0.9921,0.9919,0.9921,1394900000.0
2008-03-12 02:25:00,0.9921,0.9921,0.9919,0.992,433700000.0
2008-03-12 02:30:00,0.992,0.9922,0.992,0.9921,3035300000.0
2008-03-12 02:35:00,0.9921,0.9923,0.9921,0.9922,2082600000.0
2008-03-12 02:40:00,0.9922,0.9924,0.9921,0.9924,1852300000.0
2008-03-12 02:45:00,0.9924,0.9926,0.9923,0.9923,1493000000.0
2008-03-12 02:50:00,0.9923,0.9925,0.9921,0.9922,2204900000.0
2008-03-12 02:55:00,0.9922,0.9928,0.9921,0.9926,1107800001.0
2008-03-12 03:00:00,0.9926,0.9932,0.99235,0.9929,3997500006.0
2008-03-12 03:05:00,0.9929,0.993,0.9923,0.9923,3049600000.0
2008-03-12 03:10:00,0.9923,0.9923,0.9916,0.9916,1959300000.0
2008-03-12 03:15:00,0.9916,0.9919,0.9916,0.9919,1774300000.0
2008-03-12 03:20:00,0.9919,0.9921,0.9919,0.9921,273300000.0
2008-03-12 03:25:00,0.9921,0.9921,0.992,0.992,2387900000.0
2008-03-12 03:30:00,0.992,0.9921,0.9916,0.9917,3156000000.0
2008-03-12 03:35:00,0.9917,0.992,0.99165,0.9918,3081400000.0
2008-03-12 03:40:00,0.9918,0.9918,0.9916,0.9916,1897400000.0
2008-03-12 03:45:00,0.9916,0.9918,0.9914,0.9914,1602200000.0
2008-03-12 03:50:00,0.9914,0.9916,0.9913,0.9915,230800000.0
2008-03-12 03:55:00,0.9915,0.9917,0.9915,0.9917,794900000.0
2008-03-12 04:00:00,0.9917,0.9918,0.9915,0.9915,1226100000.0
2008-03-12 04:05:00,0.9915,0.9915,0.99145,0.9915,2112300000.0
2008-03-12 04:10:00,0.9915,0.9915,0.9915,0.9915,3524600000.0
2008-03-12 04:15:00,0.9915,0.9915,0.9915,0.9915,3395200000.0
2008-03-12 04:20:00,0.9915,0.9915,0.9914,0.9915,1336900000.0
2008-03-12 04:25:00,0.9915,0.9915,0.99125,0.99125,1492400000.0
2008-03-12 04:30:00,0.99125,0.9913,0.9912,0.9912,3137800000.0
2008-03-12 04:35:00,0.9912,0.9913,0.9912,0.9913,3785800000.0
2008-03-12 04:40:00,0.9913,0.99185,0.9913,0.9917,3430600000.0
2008-03-12 04:45:00,0.9917,0.9917,0.99145,0.9916,2607000000.0
2008-03-12 04:50:00,0.9916,0.9917,0.9916,0.9917,754600000.0
2008-03-12 04:55:00,0.9917,0.9917,0.9916,0.99165,398000000.0
2008-03-12 05:00:00,0.99165,0.99205,0.9916,0.9917,2246900000.0
2008-03-12 05:05:00,0.9917,0.99215,0.9916,0.9916,3149800000.0
2008-03-12 05:10:00,0.9916,0.99185,0.9916,0.9916,3275300000.0
2008-03-12 05:15:00,0.9916,0.9922,0.9916,0.9917,6935799999.0
2008-03-12 05:20:00,0.9917,0.9917,0.9917,0.9917,7245900000.0
2008-03-12 05:25:00,0.9917,0.9923,0.9917,0.9918,4450200000.0
2008-03-12 05:30:00,0.9918,0.9922,0.9917,0.9919,5674800000.0
2008-03-12 05:35:00,0.9919,0.9919,0.9912,0.9913,4425000000.0
2008-03-12 05:40:00,0.9913,0.9914,0.9913,0.9913,5589000000.0
2008-03-12 05:45:00,0.9913,0.9914,0.9913,0.9913,4308800000.0
2008-03-12 05:50:00,0.9913,0.9913,0.9911,0.9911,4634600000.0
2008-03-12 05:55:00,0.9911,0.9912,0.991,0.9912,6939100000.0
2008-03-12 06:00:00,0.9912,0.9913,0.9912,0.9912,306800000.0
2008-03-12 06:05:00,0.9912,0.992,0.9912,0.9918,5021100000.0
2008-03-12 06:10:00,0.9918,0.99225,0.9911,0.9914,4246700000.0
2008-03-12 06:15:00,0.9914,0.9914,0.991,0.9911,905600000.0
2008-03-12 06:20:00,0.9911,0.9913,0.9909,0.9909,2679600000.0
2008-03-12 06:25:00,0.9909,0.9913,0.9909,0.9913,1264900000.0
2008-03-12 06:30:00,0.9913,0.9913,0.9909,0.991,526400000.0
2008-03-12 06:35:00,0.991,0.991,0.9909,0.991,504200000.0
2008-03-12 06:40:00,0.991,0.991,0.9908,0.9908,420600000.0
2008-03-12 06:45:00,0.9908,0.9908,0.9907,0.9907,853800000.0
2008-03-12 06:50:00,0.9907,0.9907,0.9896,0.9896,1315900000.0
2008-03-12 06:55:00,0.9896,0.9903,0.9896,0.99025,1726000000.0
2008-03-12 07:00:00,0.99025,0.9903,0.9892,0.9892,1548641044.0
2008-03-12 07:05:00,0.9892,0.98965,0.98905,0.9895,1309400001.0
2008-03-12 07:10:00,0.9895,0.98985,0.9894,0.9894,459100000.0
2008-03-12 07:15:00,0.9894,0.98955,0.9894,0.98955,1806100000.0
2008-03-12 07:20:00,0.9896,0.99005,0.9896,0.98995,2605600000.0
2008-03-12 07:25:00,0.98995,0.99005,0.98995,0.99005,3921600000.0
2008-03-12 07:30:00,0.99005,0.9902,0.99,0.9902,839400000.0
2008-03-12 07:35:00,0.9902,0.9905,0.9902,0.9905,660200000.0
2008-03-12 07:40:00,0.9905,0.9905,0.9902,0.9902,212000000.0
2008-03-12 07:45:00,0.9902,0.9902,0.99015,0.99015,3709700000.0
2008-03-12 07:50:00,0.99015,0.9904,0.99015,0.9902,3065400000.0
2008-03-12 07:55:00,0.9902,0.9911,0.9902,0.9909,508600000.0
2008-03-12 08:00:00,0.9909,0.9912,0.99055,0.9909,1752600000.0
2008-03-12 08:05:00,0.9909,0.9912,0.9909,0.9909,2281600000.0
2008-03-12 08:10:00,0.9909,0.991,0.9908,0.991,5570200000.0
2008-03-12 08:15:00,0.991,0.9913,0.9909,0.9911,4124800000.0
2008-03-12 08:20:00,0.9911,0.9911,0.9908,0.991,545800000.0
2008-03-12 08:25:00,0.991,0.991,0.9908,0.991,2065400000.0
2008-03-12 08:30:00,0.991,0.9911,0.991,0.9911,539400000.0
2008-03-12 08:35:00,0.9911,0.9912,0.991,0.9912,1426500000.0
2008-03-12 08:40:00,0.9912,0.9919,0.9912,0.9919,4733700000.0
2008-03-12 08:45:00,0.9919,0.9921,0.9918,0.992,1488200000.0
2008-03-12 08:50:00,0.992,0.9922,0.9918,0.9918,3017000000.0
2008-03-12 08:55:00,0.9918,0.9918,0.9917,0.9917,5652900000.0
2008-03-12 09:00:00,0.9917,0.9918,0.9906,0.9914,4289600100.0
2008-03-12 09:05:00,0.9914,0.9917,0.9909,0.9916,4077300000.0
2008-03-12 09:10:00,0.9916,0.9918,0.9912,0.9912,5932400000.0
2008-03-12 09:15:00,0.9912,0.9913,0.9912,0.9913,1440800000.0
2008-03-12 09:20:00,0.9913,0.9913,0.9905,0.9905,1165700000.0
2008-03-12 09:25:00,0.9907,0.9912,0.9906,0.9907,3464100000.0
2008-03-12 09:30:00,0.9907,0.9913,0.9906,0.9909,2517400009.0
2008-03-12 09:35:00,0.9909,0.9914,0.9908,0.9912,2728200000.0
2008-03-12 09:40:00,0.9903,0.9914,0.9901,0.9911,6553498243.0
2008-03-12 09:45:00,0.9911,0.9912,0.9904,0.991,5960200000.0
2008-03-12 09:50:00,0.991,0.9914,0.9909,0.9912,3382800000.0
2008-03-12 09:55:00,0.9912,0.9912,0.991,0.991,1313300000.0
2008-03-12 10:00:00,0.991,0.99105,0.9902,0.9906,3810399998.0
2008-03-12 10:05:00,0.9906,0.9907,0.9905,0.9905,2240100000.0
2008-03-12 10:10:00,0.9905,0.9906,0.9905,0.9905,1058300000.0
2008-03-12 10:15:00,0.9905,0.9906,0.9903,0.9905,1188200000.0
2008-03-12 10:20:00,0.9905,0.9908,0.9905,0.9906,496200000.0
2008-03-12 10:25:00,0.9906,0.9908,0.99025,0.9904,679800000.0
2008-03-12 10:30:00,0.9904,0.9905,0.99015,0.9902,1045600000.0
2008-03-12 10:35:00,0.9902,0.9904,0.99015,0.9904,723100000.0
2008-03-12 10:40:00,0.9904,0.9906,0.99015,0.9906,422200000.0
2008-03-12 10:45:00,0.9906,0.9906,0.99015,0.9903,556500000.0
2008-03-12 10:50:00,0.9903,0.9906,0.9901,0.9906,1959600000.0
2008-03-12 10:55:00,0.9906,0.9908,0.9906,0.9908,833400000.0
2008-03-12 11:00:00,0.9908,0.991,0.9902,0.9902,545800000.0
2008-03-12 11:05:00,0.9902,0.9904,0.9902,0.9903,363200000.0
2008-03-12 11:10:00,0.9903,0.9903,0.98905,0.9893,721500000.0
2008-03-12 11:15:00,0.9893,0.98945,0.98885,0.9892,433800000.0
2008-03-12 11:20:00,0.9892,0.9893,0.9879,0.9883,501200000.0
2008-03-12 11:25:00,0.9883,0.9887,0.9865,0.9875,667700000.0
2008-03-12 11:30:00,0.9875,0.9878,0.9873,0.9873,428200000.0
2008-03-12 11:35:00,0.9873,0.9873,0.9858,0.98585,584600000.0
2008-03-12 11:40:00,0.98585,0.9862,0.98585,0.9861,474700000.0
2008-03-12 11:45:00,0.9861,0.9866,0.9858,0.9866,426700000.0
2008-03-12 11:50:00,0.9866,0.9872,0.9854,0.9854,550400000.0
2008-03-12 11:55:00,0.9854,0.9856,0.98475,0.9849,572699999.0
2008-03-12 12:00:00,0.9849,0.986,0.9849,0.9855,1672100000.0
2008-03-12 12:05:00,0.9855,0.9862,0.9855,0.9858,789600000.0
2008-03-12 12:10:00,0.9858,0.9858,0.98365,0.98395,818600000.0
2008-03-12 12:15:00,0.98395,0.985,0.98395,0.98465,623000000.0
2008-03-12 12:20:00,0.98465,0.985,0.9838,0.9841,589000000.0
2008-03-12 12:25:00,0.9841,0.985,0.9838,0.9843,527000000.0
2008-03-12 12:30:00,0.9843,0.9855,0.9843,0.98505,509300000.0
2008-03-12 12:35:00,0.9852,0.9852,0.98475,0.985,1453900000.0
2008-03-12 12:40:00,0.985,0.9853,0.9848,0.9853,472500000.0
2008-03-12 12:45:00,0.9853,0.9858,0.9851,0.9857,360900000.0
2008-03-12 12:50:00,0.9857,0.9862,0.9856,0.9861,593200000.0
2008-03-12 12:55:00,0.9861,0.9876,0.9861,0.9874,1041800000.0
2008-03-12 13:00:00,0.9874,0.9876,0.9868,0.9873,828900000.0
2008-03-12 13:05:00,0.9873,0.9873,0.9865,0.9866,402700000.0
2008-03-12 13:10:00,0.9866,0.987,0.9865,0.9869,436800000.0
2008-03-12 13:15:00,0.9869,0.9871,0.9865,0.9866,359500000.0
2008-03-12 13:20:00,0.9866,0.9867,0.98625,0.9863,380400000.0
2008-03-12 13:25:00,0.9863,0.98745,0.9863,0.98715,1096300000.0
2008-03-12 13:30:00,0.98715,0.9872,0.9867,0.9868,970000000.0
2008-03-12 13:35:00,0.9868,0.9881,0.9868,0.988,1176200000.0
2008-03-12 13:40:00,0.988,0.9885,0.9875,0.988,600300000.0
2008-03-12 13:45:00,0.988,0.98835,0.9877,0.9878,846500000.0
2008-03-12 13:50:00,0.9878,0.9881,0.98775,0.9879,775900000.0
2008-03-12 13:55:00,0.9879,0.9884,0.9877,0.9883,860700000.0
2008-03-12 14:00:00,0.9883,0.989,0.9881,0.9884,1338200000.0
2008-03-12 14:05:00,0.98835,0.98835,0.98765,0.9878,1585800000.0
2008-03-12 14:10:00,0.9878,0.988,0.98745,0.9878,1460400000.0
2008-03-12 14:15:00,0.9878,0.9878,0.9866,0.98745,899300000.0
2008-03-12 14:20:00,0.9875,0.98775,0.987,0.9877,772100000.0
2008-03-12 14:25:00,0.9877,0.9881,0.9875,0.9875,1237700000.0
2008-03-12 14:30:00,0.9875,0.9877,0.9871,0.9875,1018100000.0
2008-03-12 14:35:00,0.9875,0.9886,0.9875,0.9879,1446700000.0
2008-03-12 14:40:00,0.9879,0.98805,0.9876,0.98775,1589700000.0
2008-03-12 14:45:00,0.98775,0.98785,0.98725,0.9875,436600000.0
2008-03-12 14:50:00,0.9875,0.98755,0.9872,0.9872,974700000.0
2008-03-12 14:55:00,0.9872,0.9877,0.9868,0.9876,662900000.0
2008-03-12 15:00:00,0.9876,0.9878,0.9874,0.9877,768700000.0
2008-03-12 15:05:00,0.9877,0.9883,0.9877,0.98825,782200000.0
2008-03-12 15:10:00,0.98825,0.9885,0.9882,0.9885,563500000.0
2008-03-12 15:15:00,0.9885,0.9886,0.9883,0.9883,597200000.0
2008-03-12 15:20:00,0.9883,0.9884,0.9882,0.9883,855500000.0
2008-03-12 15:25:00,0.9883,0.9898,0.9882,0.9889,1177500000.0
2008-03-12 15:30:00,0.9889,0.9898,0.9887,0.9894,1244300000.0
2008-03-12 15:35:00,0.9894,0.9894,0.9885,0.9885,955200000.0
2008-03-12 15:40:00,0.9885,0.989,0.9885,0.98895,934100000.0
2008-03-12 15:45:00,0.98895,0.9892,0.9886,0.9888,753100000.0
2008-03-12 15:50:00,0.9888,0.9888,0.9884,0.9885,658600000.0
2008-03-12 15:55:00,0.9885,0.9887,0.9884,0.9885,509900000.0
2008-03-12 16:00:00,0.9885,0.9886,0.9875,0.9883,1003700000.0
2008-03-12 16:05:00,0.9883,0.9888,0.9883,0.9885,772600000.0
2008-03-12 16:10:00,0.9885,0.9889,0.9883,0.9888,2627200000.0
2008-03-12 16:15:00,0.9888,0.9889,0.98795,0.98825,4761600000.0
2008-03-12 16:20:00,0.98825,0.9885,0.98755,0.9877,4473499998.0
2008-03-12 16:25:00,0.9877,0.9883,0.98745,0.98795,3707700000.0
2008-03-12 16:30:00,0.9879,0.98885,0.9878,0.9888,3258400000.0
2008-03-12 16:35:00,0.9888,0.989,0.98865,0.9888,3173000000.0
2008-03-12 16:40:00,0.9888,0.98895,0.98855,0.98875,4283000000.0
2008-03-12 16:45:00,0.98875,0.9907,0.9886,0.9907,4463800001.0
2008-03-12 16:50:00,0.99065,0.9914,0.9903,0.99045,3281700000.0
2008-03-12 16:55:00,0.99045,0.9912,0.99035,0.9912,2016100000.0
2008-03-12 17:00:00,0.9911,0.9924,0.991,0.9917,579500000.0
2008-03-12 17:05:00,0.9917,0.9935,0.9917,0.9934,1252900000.0
2008-03-12 17:10:00,0.9933,0.9934,0.9918,0.9919,1434600000.0
2008-03-12 17:15:00,0.9919,0.9919,0.9909,0.991,1377000000.0
2008-03-12 17:20:00,0.991,0.9915,0.9909,0.9912,1556300000.0
2008-03-12 17:25:00,0.9912,0.9913,0.9904,0.991,1350100000.0
2008-03-12 17:30:00,0.9911,0.9911,0.9906,0.991,1064700000.0
2008-03-12 17:35:00,0.991,0.99235,0.9908,0.9913,629700000.0
2008-03-12 17:40:00,0.9913,0.9915,0.9903,0.9905,571400000.0
2008-03-12 17:45:00,0.9905,0.9905,0.99,0.9905,728400000.0
2008-03-12 17:50:00,0.9905,0.9911,0.9897,0.9902,536700000.0
2008-03-12 17:55:00,0.9902,0.9907,0.9893,0.9895,695600000.0
2008-03-12 18:00:00,0.9895,0.99005,0.9893,0.99,1456800000.0
2008-03-12 18:05:00,0.99,0.9904,0.9895,0.9895,981700000.0
2008-03-12 18:10:00,0.9895,0.9895,0.9884,0.9886,801500000.0
2008-03-12 18:15:00,0.9886,0.989,0.98845,0.9887,1919300000.0
2008-03-12 18:20:00,0.9887,0.9887,0.98825,0.9886,599100000.0
2008-03-12 18:25:00,0.9886,0.9889,0.9882,0.9883,744600000.0
2008-03-12 18:30:00,0.9883,0.9894,0.9876,0.989,1034600000.0
2008-03-12 18:35:00,0.989,0.9896,0.989,0.9892,4863599999.0
2008-03-12 18:40:00,0.9892,0.99,0.9892,0.9897,4418397875.0
2008-03-12 18:45:00,0.9897,0.9908,0.9897,0.9906,3260600000.0
2008-03-12 18:50:00,0.9906,0.9908,0.99,0.9901,3608300000.0
2008-03-12 18:55:00,0.9901,0.991,0.9898,0.991,2798700000.0
2008-03-12 19:00:00,0.991,0.991,0.9905,0.9906,2504600000.0
2008-03-12 19:05:00,0.9906,0.9906,0.9902,0.9904,1917100000.0
2008-03-12 19:10:00,0.9904,0.9905,0.9903,0.9904,3701400000.0
2008-03-12 19:15:00,0.9904,0.9905,0.99035,0.9904,4963200000.0
2008-03-12 19:20:00,0.9904,0.99045,0.9898,0.9904,4194200007.0
2008-03-12 19:25:00,0.9904,0.9904,0.9898,0.99005,3763200000.0
2008-03-12 19:30:00,0.99005,0.9906,0.99005,0.9902,5281199982.0
2008-03-12 19:35:00,0.9902,0.99115,0.9901,0.991,3471700001.0
2008-03-12 19:40:00,0.991,0.9917,0.9907,0.9912,2815700000.0
2008-03-12 19:45:00,0.9912,0.9916,0.9912,0.9913,3326100000.0
2008-03-12 19:50:00,0.9913,0.9914,0.9911,0.9913,1904100000.0
2008-03-12 19:55:00,0.9913,0.9913,0.99035,0.991,2550300000.0
2008-03-12 20:00:00,0.991,0.9915,0.991,0.9911,3707200000.0
2008-03-12 20:05:00,0.9911,0.9916,0.9907,0.9911,3641800008.0
2008-03-12 20:10:00,0.9911,0.9912,0.9901,0.9901,3630700000.0
2008-03-12 20:15:00,0.9901,0.99045,0.9898,0.99035,3712799999.0
2008-03-12 20:20:00,0.99035,0.99035,0.9894,0.9894,3484400000.0
2008-03-12 20:25:00,0.9903,0.9903,0.99,0.99,3454800000.0
2008-03-12 20:30:00,0.99,0.9903,0.99,0.9901,3355500000.0
2008-03-12 20:35:00,0.9901,0.99035,0.99,0.99035,2686150000.0
2008-03-12 20:40:00,0.9903,0.99035,0.9901,0.99025,4696600000.0
2008-03-12 20:45:00,0.99025,0.9907,0.99025,0.99045,3574500000.0
2008-03-12 20:50:00,0.99045,0.9907,0.9904,0.9904,3012700000.0
2008-03-12 20:55:00,0.9904,0.9904,0.9898,0.9902,5423900000.0
2008-03-12 21:00:00,0.9902,0.9904,0.99,0.9902,4573899995.0
2008-03-12 21:05:00,0.9902,0.99035,0.9901,0.9902,4478400038.0
2008-03-12 21:10:00,0.9902,0.9902,0.9896,0.99,3424100000.0
2008-03-12 21:15:00,0.99,0.9901,0.9895,0.9897,6217400004.0
2008-03-12 21:20:00,0.9897,0.9898,0.9895,0.9897,5621399998.0
2008-03-12 21:25:00,0.9897,0.9897,0.9886,0.9887,1333000001.0
2008-03-12 21:30:00,0.9895,0.9902,0.9884,0.99,7018900003.0
2008-03-12 21:35:00,0.99,0.9902,0.9898,0.99,5666899999.0
2008-03-12 21:40:00,0.9895,0.9901,0.9895,0.99,3680500000.0
2008-03-12 21:45:00,0.99,0.9907,0.9899,0.9906,5415300000.0
2008-03-12 21:50:00,0.9906,0.9909,0.9905,0.9909,3029399992.0
2008-03-12 21:55:00,0.9909,0.9913,0.9901,0.9903,3871800048.0
2008-03-12 22:00:00,0.9903,0.9903,0.989,0.9891,3756400000.0
2008-03-12 22:05:00,0.9896,0.9898,0.9889,0.9895,4675400000.0
2008-03-12 22:10:00,0.9895,0.9896,0.9886,0.9893,5274100000.0
2008-03-12 22:15:00,0.9896,0.9897,0.9893,0.9895,10068800000.0
2008-03-12 22:20:00,0.9895,0.9902,0.9894,0.9902,2626500000.0
2008-03-12 22:25:00,0.9902,0.99055,0.9898,0.9898,2693400001.0
2008-03-12 22:30:00,0.9898,0.9898,0.9892,0.9892,4057200000.0
2008-03-12 22:35:00,0.9892,0.9895,0.9887,0.9892,5226700000.0
2008-03-12 22:40:00,0.9892,0.9899,0.9892,0.9899,5963300000.0
2008-03-12 22:45:00,0.9899,0.9901,0.9896,0.9901,2172300000.0
2008-03-12 22:50:00,0.9901,0.9901,0.9896,0.9896,3550000001.0
2008-03-12 22:55:00,0.9896,0.99,0.989,0.9893,2937600000.0
2008-03-12 23:00:00,0.9893,0.9894,0.9888,0.9889,6907600000.0
2008-03-12 23:05:00,0.9889,0.9895,0.9889,0.9894,3878400000.0
2008-03-12 23:10:00,0.9894,0.9895,0.9891,0.9893,5738800000.0
2008-03-12 23:15:00,0.9894,0.9896,0.9894,0.9894,3054300000.0
2008-03-12 23:20:00,0.9894,0.9896,0.9894,0.9896,1187400000.0
2008-03-12 23:25:00,0.9896,0.9898,0.989,0.9898,1028600000.0
2008-03-12 23:30:00,0.9898,0.9899,0.9898,0.9899,612800000.0
2008-03-12 23:35:00,0.9899,0.98995,0.9898,0.9898,1291900000.0
2008-03-12 23:40:00,0.9898,0.99005,0.9889,0.9892,3819600000.0
2008-03-12 23:45:00,0.9892,0.9895,0.9892,0.9895,1331800000.0
2008-03-12 23:50:00,0.9895,0.9896,0.9894,0.9894,1522400000.0
2008-03-12 23:55:00,0.9894,0.9903,0.9894,0.9901,4661400000.0
2008-03-13 00:00:00,0.9894,0.9896,0.9894,0.9896,3300100000.0
2008-03-13 00:05:00,0.9896,0.9897,0.9895,0.9895,2058300000.0
2008-03-13 00:10:00,0.9895,0.9898,0.9895,0.9895,622200000.0
2008-03-13 00:15:00,0.9895,0.9896,0.9895,0.9896,694300000.0
2008-03-13 00:20:00,0.9896,0.9899,0.9896,0.9896,582400000.0
2008-03-13 00:25:00,0.9896,0.9897,0.9896,0.9896,802600000.0
2008-03-13 00:30:00,0.9896,0.9896,0.9895,0.9896,978700000.0
2008-03-13 00:35:00,0.9896,0.98985,0.9896,0.98985,912700000.0
2008-03-13 00:40:00,0.98985,0.99025,0.98985,0.9902,1076700000.0
2008-03-13 00:45:00,0.9902,0.9902,0.9895,0.9897,624100000.0
2008-03-13 00:50:00,0.9897,0.9905,0.9895,0.9905,3261200000.0
2008-03-13 00:55:00,0.9905,0.9905,0.9901,0.9901,1422900000.0
2008-03-13 01:00:00,0.9901,0.9901,0.9901,0.9901,1223200000.0
2008-03-13 01:05:00,0.9901,0.9903,0.99,0.9903,1701500000.0
2008-03-13 01:10:00,0.9903,0.9905,0.9903,0.99035,2225300000.0
2008-03-13 01:15:00,0.99035,0.9905,0.9903,0.9905,1707200000.0
2008-03-13 01:20:00,0.9905,0.9905,0.9902,0.9902,1529300000.0
2008-03-13 01:25:00,0.9902,0.9903,0.9902,0.9903,679200000.0
2008-03-13 01:30:00,0.9903,0.9903,0.9901,0.9902,2541600000.0
2008-03-13 01:35:00,0.9902,0.9902,0.99005,0.99005,4840000000.0
2008-03-13 01:40:00,0.99005,0.99005,0.99005,0.99005,8286200000.0
2008-03-13 01:45:00,0.99005,0.99005,0.99005,0.99005,4964700000.0
2008-03-13 01:50:00,0.99005,0.99005,0.99005,0.99005,4817700000.0
2008-03-13 01:55:00,0.99005,0.99015,0.99005,0.99015,1524100000.0
2008-03-13 02:00:00,0.99015,0.99025,0.99015,0.99015,1977200000.0
2008-03-13 02:05:00,0.99015,0.9902,0.99005,0.9901,3368300000.0
2008-03-13 02:10:00,0.9901,0.9901,0.9901,0.9901,332700000.0
2008-03-13 02:15:00,0.9901,0.9901,0.99005,0.99005,644500000.0
2008-03-13 02:20:00,0.99005,0.99005,0.98995,0.98995,5351400000.0
2008-03-13 02:25:00,0.98995,0.9902,0.98995,0.9902,1287400000.0
2008-03-13 02:30:00,0.9902,0.9902,0.989,0.9893,379200000.0
2008-03-13 02:35:00,0.9893,0.9898,0.9893,0.9898,1337400000.0
2008-03-13 02:40:00,0.9898,0.9898,0.9895,0.9897,499600000.0
2008-03-13 02:45:00,0.9897,0.9897,0.9894,0.9895,442300000.0
2008-03-13 02:50:00,0.9895,0.9898,0.9895,0.9898,445600000.0
2008-03-13 02:55:00,0.9898,0.99,0.9897,0.9898,443200000.0
2008-03-13 03:00:00,0.9898,0.99,0.9898,0.99,439200000.0
2008-03-13 03:05:00,0.99,0.99015,0.9899,0.99,502400000.0
2008-03-13 03:10:00,0.99,0.9902,0.99,0.99,445600000.0
2008-03-13 03:15:00,0.99,0.99,0.9895,0.9898,538800000.0
2008-03-13 03:20:00,0.9898,0.9899,0.98955,0.9899,458900000.0
2008-03-13 03:25:00,0.9899,0.9899,0.98955,0.9896,498300000.0
2008-03-13 03:30:00,0.9896,0.98965,0.98955,0.98955,536900000.0
2008-03-13 03:35:00,0.98955,0.98955,0.9893,0.9894,602600000.0
2008-03-13 03:40:00,0.9894,0.9896,0.9894,0.9896,443900000.0
2008-03-13 03:45:00,0.9896,0.98995,0.98955,0.9899,579100000.0
2008-03-13 03:50:00,0.9899,0.9901,0.9898,0.99,648400000.0
2008-03-13 03:55:00,0.99,0.9906,0.9899,0.9906,488100000.0
2008-03-13 04:00:00,0.9906,0.9906,0.9898,0.98995,2822000000.0
2008-03-13 04:05:00,0.98995,0.98995,0.98955,0.98965,2269200000.0
2008-03-13 04:10:00,0.98965,0.9899,0.98965,0.98965,1042000000.0
2008-03-13 04:15:00,0.98965,0.98985,0.9896,0.9898,412100000.0
2008-03-13 04:20:00,0.9898,0.9898,0.9898,0.9898,335700000.0
2008-03-13 04:25:00,0.9898,0.9898,0.9897,0.9897,336000000.0
2008-03-13 04:30:00,0.9897,0.98985,0.98945,0.98965,562600000.0
2008-03-13 04:35:00,0.98965,0.98965,0.9893,0.9893,1132100000.0
2008-03-13 04:40:00,0.9893,0.98985,0.9893,0.98955,661700000.0
2008-03-13 04:45:00,0.98955,0.98985,0.9893,0.98935,639000000.0
2008-03-13 04:50:00,0.98935,0.98935,0.9893,0.9893,833100000.0
2008-03-13 04:55:00,0.9893,0.9893,0.98865,0.98865,1355500000.0
2008-03-13 05:00:00,0.98865,0.98955,0.98865,0.98955,3718800000.0
2008-03-13 05:05:00,0.98955,0.98955,0.9892,0.9892,346200000.0
2008-03-13 05:10:00,0.9892,0.9893,0.9886,0.9889,863500000.0
2008-03-13 05:15:00,0.9889,0.9891,0.9887,0.9888,702000000.0
2008-03-13 05:20:00,0.9888,0.9891,0.9886,0.9891,373300000.0
2008-03-13 05:25:00,0.9891,0.9892,0.98835,0.9886,636700000.0
2008-03-13 05:30:00,0.9886,0.9888,0.98835,0.9888,405700000.0
2008-03-13 05:35:00,0.9888,0.989,0.98835,0.98895,4100700000.0
2008-03-13 05:40:00,0.98895,0.9892,0.9889,0.9891,1314400000.0
2008-03-13 05:45:00,0.9891,0.98925,0.9891,0.9891,476200000.0
2008-03-13 05:50:00,0.9891,0.9892,0.9891,0.9891,330200000.0
2008-03-13 05:55:00,0.9891,0.9896,0.9885,0.98885,1157000000.0
2008-03-13 06:00:00,0.98885,0.989,0.9886,0.9889,316600000.0
2008-03-13 06:05:00,0.9889,0.98905,0.9885,0.989,344600000.0
2008-03-13 06:10:00,0.989,0.9895,0.989,0.9893,387500000.0
2008-03-13 06:15:00,0.9893,0.98945,0.9892,0.9892,249700000.0
2008-03-13 06:20:00,0.9892,0.9892,0.9889,0.9889,334200000.0
2008-03-13 06:25:00,0.9889,0.9892,0.9889,0.9892,336100000.0
2008-03-13 06:30:00,0.9892,0.9892,0.98875,0.98875,980500000.0
2008-03-13 06:35:00,0.98875,0.98945,0.98875,0.98885,3786000000.0
2008-03-13 06:40:00,0.98885,0.9892,0.98885,0.9892,568000000.0
2008-03-13 06:45:00,0.9892,0.9892,0.9891,0.9892,340300000.0
2008-03-13 06:50:00,0.9892,0.9892,0.9891,0.9891,334200000.0
2008-03-13 06:55:00,0.9891,0.9892,0.9886,0.989,1801200000.0
2008-03-13 07:00:00,0.989,0.98955,0.989,0.98955,397200000.0
2008-03-13 07:05:00,0.98955,0.9901,0.9893,0.99,350500000.0
2008-03-13 07:10:00,0.99,0.9907,0.98965,0.9901,485200000.0
2008-03-13 07:15:00,0.9901,0.9902,0.9895,0.9895,435600000.0
2008-03-13 07:20:00,0.9895,0.9898,0.9895,0.9895,503100000.0
2008-03-13 07:25:00,0.9895,0.99,0.98925,0.9894,630800000.0
2008-03-13 07:30:00,0.9894,0.9898,0.98935,0.9894,1253200000.0
2008-03-13 07:35:00,0.9894,0.9903,0.9894,0.9897,937300000.0
2008-03-13 07:40:00,0.9897,0.9897,0.9894,0.9896,4239600000.0
2008-03-13 07:45:00,0.9896,0.9896,0.9896,0.9896,336000000.0
2008-03-13 07:50:00,0.9896,0.9899,0.9896,0.9896,339700000.0
2008-03-13 07:55:00,0.9896,0.9896,0.9893,0.9896,806300000.0
2008-03-13 08:00:00,0.9896,0.9898,0.9894,0.9898,634700000.0
2008-03-13 08:05:00,0.9898,0.99025,0.9896,0.99025,905500000.0
2008-03-13 08:10:00,0.99025,0.9903,0.9899,0.9899,338500000.0
2008-03-13 08:15:00,0.9899,0.9901,0.9899,0.99,891200000.0
2008-03-13 08:20:00,0.99,0.99,0.9899,0.99,360200000.0
2008-03-13 08:25:00,0.99,0.9902,0.9899,0.9901,349700000.0
2008-03-13 08:30:00,0.9901,0.9901,0.9898,0.99,357400000.0
2008-03-13 08:35:00,0.99,0.9902,0.99,0.9901,1012100000.0
2008-03-13 08:40:00,0.9901,0.9902,0.99,0.9902,330200000.0
2008-03-13 08:45:00,0.9902,0.99025,0.98965,0.98965,764200000.0
2008-03-13 08:50:00,0.98965,0.99,0.9894,0.9896,972300000.0
2008-03-13 08:55:00,0.9896,0.99075,0.9895,0.9904,855400000.0
2008-03-13 09:00:00,0.9904,0.9909,0.9904,0.9905,527800000.0
2008-03-13 09:05:00,0.9905,0.9913,0.9904,0.99125,817700000.0
2008-03-13 09:10:00,0.99125,0.9916,0.9906,0.9914,1191100000.0
2008-03-13 09:15:00,0.9914,0.9916,0.9904,0.99045,841800000.0
2008-03-13 09:20:00,0.99045,0.99045,0.9894,0.9894,607600000.0
2008-03-13 09:25:00,0.9894,0.9899,0.9894,0.98965,808000000.0
2008-03-13 09:30:00,0.98965,0.99,0.98955,0.9898,1135600000.0
2008-03-13 09:35:00,0.9898,0.9904,0.98965,0.9899,766800000.0
2008-03-13 09:40:00,0.9899,0.9899,0.9886,0.98885,717900000.0
2008-03-13 09:45:00,0.98885,0.9892,0.98715,0.98755,647299998.0
2008-03-13 09:50:00,0.9877,0.98855,0.98755,0.98855,1265100000.0
2008-03-13 09:55:00,0.98855,0.98945,0.98855,0.9893,1103300000.0
2008-03-13 10:00:00,0.9893,0.98935,0.9891,0.9892,461000000.0
2008-03-13 10:05:00,0.9892,0.9893,0.98855,0.98855,1102800000.0
2008-03-13 10:10:00,0.98855,0.9887,0.98815,0.9883,1358100000.0
2008-03-13 10:15:00,0.9883,0.9885,0.9883,0.98835,440500000.0
2008-03-13 10:20:00,0.98835,0.98875,0.9883,0.98835,552000000.0
2008-03-13 10:25:00,0.98835,0.989,0.9883,0.989,1089300000.0
2008-03-13 10:30:00,0.989,0.9895,0.98865,0.9887,829600000.0
2008-03-13 10:35:00,0.98865,0.98895,0.988,0.9885,570400000.0
2008-03-13 10:40:00,0.9885,0.98885,0.98825,0.98865,459100000.0
2008-03-13 10:45:00,0.98865,0.9887,0.98825,0.98835,549300000.0
2008-03-13 10:50:00,0.98835,0.9885,0.9883,0.9883,582400000.0
2008-03-13 10:55:00,0.9883,0.9888,0.9883,0.98865,425500000.0
2008-03-13 11:00:00,0.98865,0.98905,0.9884,0.9886,396200000.0
2008-03-13 11:05:00,0.9886,0.9887,0.988,0.98815,1122800000.0
2008-03-13 11:10:00,0.98815,0.98815,0.98665,0.9873,550800000.0
2008-03-13 11:15:00,0.9873,0.9877,0.9866,0.9872,565700000.0
2008-03-13 11:20:00,0.9872,0.9872,0.98695,0.9872,410700000.0
2008-03-13 11:25:00,0.9872,0.98775,0.9869,0.9871,573392580.0
2008-03-13 11:30:00,0.9871,0.9883,0.9871,0.9882,465200000.0
2008-03-13 11:35:00,0.9882,0.9883,0.9871,0.9871,468300000.0
2008-03-13 11:40:00,0.9871,0.98765,0.98655,0.9872,521000000.0
2008-03-13 11:45:00,0.9872,0.9875,0.98715,0.9874,372400000.0
2008-03-13 11:50:00,0.9874,0.98825,0.9874,0.9875,437300000.0
2008-03-13 11:55:00,0.9875,0.98755,0.98675,0.9871,687900000.0
2008-03-13 12:00:00,0.9871,0.98795,0.98705,0.98785,527300000.0
2008-03-13 12:05:00,0.98785,0.9885,0.98775,0.988,744300000.0
2008-03-13 12:10:00,0.988,0.9881,0.98665,0.987,580000000.0
2008-03-13 12:15:00,0.987,0.9877,0.9867,0.9875,639500000.0
2008-03-13 12:20:00,0.9875,0.9877,0.9866,0.9874,1932250000.0
2008-03-13 12:25:00,0.9874,0.98755,0.9871,0.9872,952100000.0
2008-03-13 12:30:00,0.9872,0.9874,0.98615,0.9864,575000000.0
2008-03-13 12:35:00,0.9864,0.9865,0.98555,0.9858,2563500000.0
2008-03-13 12:40:00,0.9858,0.9863,0.98565,0.9863,1354300000.0
2008-03-13 12:45:00,0.9863,0.9871,0.9863,0.9866,535600000.0
2008-03-13 12:50:00,0.9866,0.9866,0.9861,0.9863,329200000.0
2008-03-13 12:55:00,0.9863,0.9866,0.9862,0.98655,278200000.0
2008-03-13 13:00:00,0.98655,0.98655,0.9854,0.98545,2068799999.0
2008-03-13 13:05:00,0.98545,0.9866,0.98535,0.9866,2430800000.0
2008-03-13 13:10:00,0.9866,0.987,0.9864,0.98675,608900000.0
2008-03-13 13:15:00,0.98675,0.9871,0.9856,0.986,692600000.0
2008-03-13 13:20:00,0.986,0.9861,0.9855,0.986,750400000.0
2008-03-13 13:25:00,0.986,0.9863,0.9859,0.9862,640300000.0
2008-03-13 13:30:00,0.9862,0.9869,0.98615,0.9868,2001600000.0
2008-03-13 13:35:00,0.9868,0.9876,0.9868,0.9876,1044600000.0
2008-03-13 13:40:00,0.9876,0.9877,0.9874,0.9877,702700000.0
2008-03-13 13:45:00,0.9877,0.9877,0.987,0.987,732200000.0
2008-03-13 13:50:00,0.987,0.9871,0.98645,0.9866,385200000.0
2008-03-13 13:55:00,0.9866,0.9869,0.9866,0.9869,651900000.0
2008-03-13 14:00:00,0.9869,0.9871,0.9865,0.9867,889600000.0
2008-03-13 14:05:00,0.9867,0.9867,0.9862,0.9863,407200000.0
2008-03-13 14:10:00,0.9863,0.9863,0.9858,0.9858,751300000.0
2008-03-13 14:15:00,0.9858,0.9859,0.9853,0.9855,1361200000.0
2008-03-13 14:20:00,0.9855,0.9868,0.9854,0.9867,1414000000.0
2008-03-13 14:25:00,0.9867,0.987,0.9866,0.9866,561600000.0
2008-03-13 14:30:00,0.9866,0.9876,0.9858,0.9872,748300000.0
2008-03-13 14:35:00,0.9872,0.9875,0.9872,0.9874,465800000.0
2008-03-13 14:40:00,0.9874,0.9879,0.9872,0.9872,458900000.0
2008-03-13 14:45:00,0.9872,0.9872,0.9865,0.987,681400000.0
2008-03-13 14:50:00,0.987,0.987,0.9855,0.9857,641400000.0
2008-03-13 14:55:00,0.9857,0.9859,0.9848,0.9853,652200000.0
2008-03-13 15:00:00,0.9853,0.9861,0.9848,0.9857,631600000.0
2008-03-13 15:05:00,0.9857,0.9861,0.9854,0.9861,616100000.0
2008-03-13 15:10:00,0.9861,0.98635,0.9857,0.98605,1267600000.0
2008-03-13 15:15:00,0.98605,0.9861,0.9858,0.986,688000000.0
2008-03-13 15:20:00,0.986,0.986,0.9848,0.9852,666100000.0
2008-03-13 15:25:00,0.9852,0.9856,0.9841,0.9842,801500000.0
2008-03-13 15:30:00,0.9842,0.9845,0.9832,0.9835,922100000.0
2008-03-13 15:35:00,0.9835,0.9838,0.9817,0.9821,649800000.0
2008-03-13 15:40:00,0.9821,0.9822,0.9796,0.9806,1149100000.0
2008-03-13 15:45:00,0.9806,0.9808,0.9798,0.9805,609700000.0
2008-03-13 15:50:00,0.9805,0.9813,0.9798,0.9813,588500000.0
2008-03-13 15:55:00,0.9813,0.9819,0.981,0.9816,1302100000.0
2008-03-13 16:00:00,0.9816,0.98175,0.98115,0.9814,698900000.0
2008-03-13 16:05:00,0.9814,0.9816,0.9805,0.9806,613000000.0
2008-03-13 16:10:00,0.9806,0.98105,0.98035,0.9804,524800000.0
2008-03-13 16:15:00,0.9804,0.98145,0.9803,0.9814,1221996147.0
2008-03-13 16:20:00,0.9814,0.98195,0.9814,0.9817,746100000.0
2008-03-13 16:25:00,0.9817,0.9826,0.9817,0.98225,921800000.0
2008-03-13 16:30:00,0.98225,0.9829,0.982,0.98255,1893197613.0
2008-03-13 16:35:00,0.98255,0.9832,0.98255,0.98265,3874900008.0
2008-03-13 16:40:00,0.98265,0.9828,0.98235,0.98255,1450000000.0
2008-03-13 16:45:00,0.98255,0.9827,0.9819,0.982,1600499999.0
2008-03-13 16:50:00,0.982,0.9824,0.9811,0.9811,2219000000.0
2008-03-13 16:55:00,0.9811,0.98255,0.9809,0.9823,1168900000.0
2008-03-13 17:00:00,0.9823,0.9831,0.9823,0.983,1371400000.0
2008-03-13 17:05:00,0.983,0.9832,0.9824,0.983,1467200000.0
2008-03-13 17:10:00,0.983,0.9838,0.9822,0.9832,994900000.0
2008-03-13 17:15:00,0.9832,0.9835,0.9826,0.9828,920900000.0
2008-03-13 17:20:00,0.9828,0.9829,0.982,0.9822,899400000.0
2008-03-13 17:25:00,0.9822,0.983,0.9819,0.983,1317800000.0
2008-03-13 17:30:00,0.983,0.9831,0.9824,0.9824,995800000.0
2008-03-13 17:35:00,0.9824,0.98285,0.98235,0.9827,902800000.0
2008-03-13 17:40:00,0.9827,0.9828,0.9821,0.9827,1570700000.0
2008-03-13 17:45:00,0.9827,0.98335,0.9823,0.983,1561700000.0
2008-03-13 17:50:00,0.983,0.9834,0.9829,0.9832,674400000.0
2008-03-13 17:55:00,0.9832,0.9843,0.9832,0.9841,851100000.0
2008-03-13 18:00:00,0.9841,0.9844,0.9835,0.9842,782800000.0
2008-03-13 18:05:00,0.9842,0.9856,0.98415,0.9853,1135900000.0
2008-03-13 18:10:00,0.9853,0.98555,0.9846,0.9847,1291500000.0
2008-03-13 18:15:00,0.9847,0.985,0.9841,0.98435,1042100000.0
2008-03-13 18:20:00,0.98435,0.9853,0.9842,0.98515,1320000000.0
2008-03-13 18:25:00,0.98515,0.98535,0.9846,0.9849,1087000000.0
2008-03-13 18:30:00,0.9849,0.98505,0.984,0.9843,779500000.0
2008-03-13 18:35:00,0.9843,0.9845,0.984,0.9845,705300000.0
2008-03-13 18:40:00,0.9845,0.9849,0.9843,0.9849,706100000.0
2008-03-13 18:45:00,0.9849,0.985,0.98465,0.9849,582400000.0
2008-03-13 18:50:00,0.9849,0.9849,0.9843,0.9843,759200000.0
2008-03-13 18:55:00,0.9843,0.9847,0.9842,0.9842,914000000.0
2008-03-13 19:00:00,0.9842,0.9847,0.9842,0.9847,601300000.0
2008-03-13 19:05:00,0.9847,0.9847,0.984,0.98415,2803600000.0
2008-03-13 19:10:00,0.98415,0.9843,0.98395,0.98395,1299400000.0
2008-03-13 19:15:00,0.98395,0.9841,0.9838,0.9838,484200000.0
2008-03-13 19:20:00,0.9838,0.98395,0.9835,0.9839,946600000.0
2008-03-13 19:25:00,0.9839,0.9839,0.9829,0.983,637700000.0
2008-03-13 19:30:00,0.983,0.983,0.9825,0.9825,485900000.0
2008-03-13 19:35:00,0.9825,0.9832,0.98235,0.9832,879500000.0
2008-03-13 19:40:00,0.9832,0.9836,0.9832,0.9834,697000000.0
2008-03-13 19:45:00,0.9834,0.98375,0.98315,0.9837,689200000.0
2008-03-13 19:50:00,0.9837,0.98375,0.9834,0.9834,624900000.0
2008-03-13 19:55:00,0.9834,0.9834,0.9824,0.9825,836400000.0
2008-03-13 20:00:00,0.9825,0.9831,0.9825,0.9828,949900000.0
2008-03-13 20:05:00,0.9828,0.9836,0.9828,0.9833,576019014.0
2008-03-13 20:10:00,0.9833,0.9834,0.9826,0.9832,809700000.0
2008-03-13 20:15:00,0.9832,0.9835,0.983,0.9834,634100000.0
2008-03-13 20:20:00,0.9834,0.984,0.9833,0.9836,874796644.0
2008-03-13 20:25:00,0.9836,0.9837,0.9835,0.98365,429200000.0
2008-03-13 20:30:00,0.98365,0.98495,0.98365,0.9849,666398384.0
2008-03-13 20:35:00,0.9849,0.9852,0.9844,0.9847,729800000.0
2008-03-13 20:40:00,0.9847,0.9851,0.9845,0.985,1213800000.0
2008-03-13 20:45:00,0.985,0.98685,0.9848,0.9861,733600000.0
2008-03-13 20:50:00,0.9861,0.9865,0.9853,0.9856,577500000.0
2008-03-13 20:55:00,0.9856,0.986,0.9854,0.9859,871482590.0
2008-03-13 21:00:00,0.9859,0.986,0.98525,0.98555,1332600000.0
2008-03-13 21:05:00,0.98555,0.9865,0.98545,0.9859,630600000.0
2008-03-13 21:10:00,0.9859,0.98695,0.9858,0.9867,763900000.0
2008-03-13 21:15:00,0.9867,0.98685,0.98615,0.9864,889600000.0
2008-03-13 21:20:00,0.9863,0.98635,0.9858,0.986,464200000.0
2008-03-13 21:25:00,0.986,0.9862,0.9858,0.9859,333400000.0
2008-03-13 21:30:00,0.98595,0.9861,0.9859,0.9859,341300000.0
2008-03-13 21:35:00,0.9859,0.98605,0.98565,0.9858,414500000.0
2008-03-13 21:40:00,0.9858,0.9859,0.9853,0.9855,530200000.0
2008-03-13 21:45:00,0.9855,0.9855,0.985,0.9851,415200000.0
2008-03-13 21:50:00,0.9851,0.9856,0.9851,0.9855,669200000.0
2008-03-13 21:55:00,0.9855,0.9856,0.9853,0.9854,426700000.0
2008-03-13 22:00:00,0.9854,0.98555,0.9851,0.9853,463900000.0
2008-03-13 22:05:00,0.9853,0.9854,0.9851,0.9852,379300000.0
2008-03-13 22:10:00,0.9852,0.9852,0.9844,0.98495,865300000.0
2008-03-13 22:15:00,0.98495,0.98495,0.98465,0.9847,455700000.0
2008-03-13 22:20:00,0.9847,0.9848,0.98455,0.9847,402200000.0
2008-03-13 22:25:00,0.9847,0.98485,0.984,0.9843,596400000.0
2008-03-13 22:30:00,0.9843,0.9843,0.9841,0.9841,326200000.0
2008-03-13 22:35:00,0.9841,0.9843,0.984,0.984,334600000.0
2008-03-13 22:40:00,0.984,0.9841,0.98395,0.984,373600000.0
2008-03-13 22:45:00,0.984,0.9843,0.9836,0.9843,2899300000.0
2008-03-13 22:50:00,0.9843,0.985,0.984,0.9846,3145100000.0
2008-03-13 22:55:00,0.9846,0.9846,0.9839,0.9842,674900000.0
2008-03-13 23:00:00,0.9842,0.9842,0.98271,0.983,591300000.0
2008-03-13 23:05:00,0.983,0.9831,0.9827,0.9828,321000000.0
2008-03-13 23:10:00,0.9828,0.98295,0.9818,0.9828,850800000.0
2008-03-13 23:15:00,0.9828,0.9828,0.9819,0.9819,2432500000.0
2008-03-13 23:20:00,0.9819,0.9823,0.9819,0.9821,2184800000.0
2008-03-13 23:25:00,0.9821,0.9824,0.982,0.9824,2329400000.0
2008-03-13 23:30:00,0.9824,0.9825,0.9824,0.9825,4446200000.0
2008-03-13 23:35:00,0.9825,0.9825,0.9825,0.9825,6507600000.0
2008-03-13 23:40:00,0.9825,0.9825,0.9824,0.9825,5057000000.0
2008-03-13 23:45:00,0.9825,0.9825,0.9824,0.98245,3004200000.0
2008-03-13 23:50:00,0.98245,0.98275,0.9824,0.9825,2777600000.0
2008-03-13 23:55:00,0.9825,0.9836,0.98245,0.9826,3811100000.0
2008-03-14 00:00:00,0.9826,0.9837,0.982,0.9837,5133600000.0
2008-03-14 00:05:00,0.98215,0.9829,0.98175,0.9829,3739500000.0
2008-03-14 00:10:00,0.9829,0.9832,0.9826,0.9828,387700000.0
2008-03-14 00:15:00,0.9828,0.9834,0.9827,0.9834,2242700000.0
2008-03-14 00:20:00,0.9834,0.9834,0.9834,0.9834,760200000.0
2008-03-14 00:25:00,0.9834,0.9834,0.9833,0.9833,685700000.0
2008-03-14 00:30:00,0.9833,0.9833,0.9828,0.9832,2021800000.0
2008-03-14 00:35:00,0.9832,0.9834,0.983,0.9834,730700000.0
2008-03-14 00:40:00,0.9834,0.9835,0.9833,0.9833,953400000.0
2008-03-14 00:45:00,0.9833,0.9838,0.9833,0.9835,1832200000.0
2008-03-14 00:50:00,0.9835,0.9836,0.9835,0.9835,433000000.0
2008-03-14 00:55:00,0.9835,0.9839,0.9835,0.9836,1747900000.0
2008-03-14 01:00:00,0.9836,0.9842,0.9836,0.9838,2810500000.0
2008-03-14 01:05:00,0.9838,0.9851,0.9838,0.9848,1791800000.0
2008-03-14 01:10:00,0.9848,0.9852,0.9846,0.9851,2819600000.0
2008-03-14 01:15:00,0.9851,0.9852,0.9846,0.9847,1805100000.0
2008-03-14 01:20:00,0.9847,0.9847,0.9844,0.9844,3589400000.0
2008-03-14 01:25:00,0.9844,0.9845,0.9838,0.9843,2500000000.0
2008-03-14 01:30:00,0.9843,0.985,0.98425,0.985,2053200000.0
2008-03-14 01:35:00,0.985,0.985,0.98435,0.9845,3113700000.0
2008-03-14 01:40:00,0.9845,0.9845,0.9845,0.9845,2628000000.0
2008-03-14 01:45:00,0.9845,0.9845,0.9844,0.9845,2739600000.0
2008-03-14 01:50:00,0.9845,0.98455,0.98435,0.98435,2957900000.0
2008-03-14 01:55:00,0.98435,0.98435,0.98435,0.98435,4308000000.0
2008-03-14 02:00:00,0.98435,0.9844,0.98435,0.9844,1601500000.0
2008-03-14 02:05:00,0.9844,0.9845,0.98435,0.9845,631200000.0
2008-03-14 02:10:00,0.9845,0.9845,0.9845,0.9845,592700000.0
2008-03-14 02:15:00,0.9845,0.9849,0.9844,0.9846,6802100000.0
2008-03-14 02:20:00,0.9845,0.9852,0.9845,0.9852,8443699955.0
2008-03-14 02:25:00,0.9852,0.9852,0.9844,0.9849,5036400000.0
2008-03-14 02:30:00,0.9849,0.9851,0.9849,0.9851,3650800000.0
2008-03-14 02:35:00,0.9851,0.9852,0.9846,0.9851,4196200000.0
2008-03-14 02:40:00,0.9851,0.9851,0.9844,0.98445,2539500000.0
2008-03-14 02:45:00,0.98445,0.9851,0.98445,0.9847,4703900002.0
2008-03-14 02:50:00,0.9844,0.9851,0.9844,0.9851,7286000000.0
2008-03-14 02:55:00,0.9851,0.9856,0.9851,0.9855,4155000001.0
2008-03-14 03:00:00,0.9855,0.9855,0.9833,0.9853,7429000000.0
2008-03-14 03:05:00,0.9853,0.9855,0.9848,0.9849,3603500000.0
2008-03-14 03:10:00,0.9849,0.985,0.9849,0.9849,4905300000.0
2008-03-14 03:15:00,0.9849,0.9849,0.9843,0.9846,2370500000.0
2008-03-14 03:20:00,0.9846,0.9847,0.9843,0.9843,3569600000.0
2008-03-14 03:25:00,0.9843,0.9846,0.9843,0.9844,1662900000.0
2008-03-14 03:30:00,0.9844,0.9844,0.9842,0.9843,3156300000.0
2008-03-14 03:35:00,0.9843,0.9843,0.98415,0.9843,2717200000.0
2008-03-14 03:40:00,0.9843,0.9845,0.9843,0.9845,1218400000.0
2008-03-14 03:45:00,0.9845,0.9845,0.9844,0.9845,398500000.0
2008-03-14 03:50:00,0.9845,0.9845,0.984,0.984,2416200000.0
2008-03-14 03:55:00,0.984,0.984,0.9834,0.9834,925500000.0
2008-03-14 04:00:00,0.9834,0.9836,0.9832,0.9833,1527700000.0
2008-03-14 04:05:00,0.9835,0.9835,0.9828,0.9829,6531599938.0
2008-03-14 04:10:00,0.9834,0.9835,0.9829,0.9834,7147200000.0
2008-03-14 04:15:00,0.983,0.9832,0.983,0.9832,4377500000.0
2008-03-14 04:20:00,0.9832,0.98345,0.9832,0.9832,1994600000.0
2008-03-14 04:25:00,0.9832,0.9837,0.9832,0.9837,7031700001.0
2008-03-14 04:30:00,0.9836,0.9837,0.9836,0.9837,3335200000.0
2008-03-14 04:35:00,0.9832,0.9836,0.9831,0.9834,5642100000.0
2008-03-14 04:40:00,0.9834,0.9838,0.98325,0.9837,5242800000.0
2008-03-14 04:45:00,0.9837,0.9837,0.9837,0.9837,322200000.0
2008-03-14 04:50:00,0.9837,0.9842,0.9836,0.9836,6009300000.0
2008-03-14 04:55:00,0.9838,0.984,0.9836,0.9836,2925100000.0
2008-03-14 05:00:00,0.9836,0.9837,0.9836,0.9837,2834800000.0
2008-03-14 05:05:00,0.9837,0.9837,0.9831,0.9835,2576800000.0
2008-03-14 05:10:00,0.9835,0.9836,0.9835,0.9836,1951900000.0
2008-03-14 05:15:00,0.9836,0.984,0.9835,0.9839,888600000.0
2008-03-14 05:20:00,0.9839,0.9841,0.9838,0.9838,5072000000.0
2008-03-14 05:25:00,0.9826,0.9837,0.9823,0.9837,2594400000.0
2008-03-14 05:30:00,0.9837,0.9837,0.9836,0.9836,3133600000.0
2008-03-14 05:35:00,0.9836,0.9836,0.9835,0.9835,5564800000.0
2008-03-14 05:40:00,0.9824,0.9836,0.982,0.9836,222200000.0
2008-03-14 05:45:00,0.9836,0.9836,0.9829,0.9829,4291800000.0
2008-03-14 05:50:00,0.9832,0.9835,0.9825,0.9826,5289500000.0
2008-03-14 05:55:00,0.9825,0.9826,0.9821,0.9821,6161600000.0
2008-03-14 06:00:00,0.982,0.9832,0.9818,0.9832,5251200000.0
2008-03-14 06:05:00,0.9832,0.9832,0.983,0.983,3106200000.0
2008-03-14 06:10:00,0.983,0.9832,0.983,0.983,355000000.0
2008-03-14 06:15:00,0.983,0.9834,0.98295,0.983,2831600000.0
2008-03-14 06:20:00,0.983,0.983,0.9826,0.9827,4113699967.0
2008-03-14 06:25:00,0.9827,0.9827,0.9823,0.9824,4540700000.0
2008-03-14 06:30:00,0.9824,0.9827,0.9823,0.9825,1634500000.0
2008-03-14 06:35:00,0.9825,0.9825,0.9819,0.9821,1375300000.0
2008-03-14 06:40:00,0.9821,0.9831,0.9821,0.9829,3690400000.0
2008-03-14 06:45:00,0.9829,0.9832,0.9828,0.983,2748700000.0
2008-03-14 06:50:00,0.983,0.9831,0.9823,0.9825,2895400000.0
2008-03-14 06:55:00,0.9825,0.9825,0.9822,0.9823,2698200000.0
2008-03-14 07:00:00,0.982,0.9821,0.9819,0.982,4393199940.0
2008-03-14 07:05:00,0.982,0.98215,0.98195,0.9821,502300000.0
2008-03-14 07:10:00,0.982,0.98215,0.982,0.982,2757900000.0
2008-03-14 07:15:00,0.982,0.9822,0.9817,0.9817,2738700000.0
2008-03-14 07:20:00,0.9817,0.9817,0.9816,0.9817,2768400000.0
2008-03-14 07:25:00,0.9817,0.982,0.9817,0.98175,1562000000.0
2008-03-14 07:30:00,0.98175,0.98175,0.9817,0.98175,1685600000.0
2008-03-14 07:35:00,0.98175,0.982,0.98175,0.982,914000000.0
2008-03-14 07:40:00,0.982,0.982,0.9817,0.9818,323600000.0
2008-03-14 07:45:00,0.9818,0.9819,0.9818,0.9819,2969700000.0
2008-03-14 07:50:00,0.9819,0.9822,0.9818,0.9819,3312400000.0
2008-03-14 07:55:00,0.9819,0.9819,0.9819,0.9819,2804800000.0
2008-03-14 08:00:00,0.9819,0.9821,0.9818,0.9821,5541400000.0
2008-03-14 08:05:00,0.9821,0.9821,0.982,0.982,5002000000.0
2008-03-14 08:10:00,0.982,0.9826,0.982,0.982,4109800000.0
2008-03-14 08:15:00,0.982,0.9822,0.98195,0.982,4958100000.0
2008-03-14 08:20:00,0.982,0.9822,0.9818,0.9819,2555700000.0
2008-03-14 08:25:00,0.9819,0.98195,0.9818,0.98195,519800000.0
2008-03-14 08:30:00,0.98195,0.98195,0.98175,0.98175,474600000.0
2008-03-14 08:35:00,0.98175,0.98205,0.9815,0.9818,3148199893.0
2008-03-14 08:40:00,0.9818,0.9825,0.9816,0.9825,3513800000.0
2008-03-14 08:45:00,0.9825,0.9826,0.9824,0.9824,2633400000.0
2008-03-14 08:50:00,0.9824,0.9826,0.9823,0.9823,2259200000.0
2008-03-14 08:55:00,0.9823,0.9823,0.9821,0.9821,2964300000.0
2008-03-14 09:00:00,0.9821,0.9821,0.9819,0.982,2673400000.0
2008-03-14 09:05:00,0.982,0.9821,0.982,0.982,2813000000.0
2008-03-14 09:10:00,0.982,0.982,0.9816,0.9818,1541700000.0
2008-03-14 09:15:00,0.9818,0.9818,0.9815,0.9816,322900000.0
2008-03-14 09:20:00,0.9816,0.982,0.9816,0.9818,322600000.0
2008-03-14 09:25:00,0.9818,0.9821,0.9817,0.9818,410800000.0
2008-03-14 09:30:00,0.9818,0.9822,0.9818,0.9822,1256400000.0
2008-03-14 09:35:00,0.9822,0.98255,0.9821,0.9825,422500000.0
2008-03-14 09:40:00,0.9825,0.983,0.9825,0.98255,444300000.0
2008-03-14 09:45:00,0.98255,0.98255,0.98255,0.98255,1029800000.0
2008-03-14 09:50:00,0.98255,0.9828,0.9825,0.9828,976500000.0
2008-03-14 09:55:00,0.9828,0.9828,0.9826,0.98265,936600000.0
2008-03-14 10:00:00,0.98265,0.98315,0.98265,0.98295,5056800000.0
2008-03-14 10:05:00,0.98295,0.9839,0.9829,0.9838,5435299980.0
2008-03-14 10:10:00,0.9838,0.98415,0.98365,0.98365,4926099998.0
2008-03-14 10:15:00,0.98365,0.984,0.983,0.98385,1800200001.0
2008-03-14 10:20:00,0.98385,0.984,0.98335,0.98355,4378800000.0
2008-03-14 10:25:00,0.98355,0.98365,0.9829,0.98355,4596000000.0
2008-03-14 10:30:00,0.98355,0.9838,0.98305,0.98335,4528500000.0
2008-03-14 10:35:00,0.98335,0.98375,0.9833,0.9835,2094700000.0
2008-03-14 10:40:00,0.9835,0.9841,0.9835,0.9837,1029100000.0
2008-03-14 10:45:00,0.9837,0.98395,0.9837,0.9837,1355400000.0
2008-03-14 10:50:00,0.9837,0.9843,0.9837,0.9843,414900000.0
2008-03-14 10:55:00,0.9843,0.98505,0.9843,0.9849,494300000.0
2008-03-14 11:00:00,0.9849,0.9851,0.9844,0.9845,406900000.0
2008-03-14 11:05:00,0.9845,0.98455,0.9833,0.9834,1971100000.0
2008-03-14 11:10:00,0.9834,0.984,0.98305,0.9834,786299999.0
2008-03-14 11:15:00,0.9834,0.9836,0.9826,0.98305,687800000.0
2008-03-14 11:20:00,0.98305,0.9838,0.98305,0.98305,883400000.0
2008-03-14 11:25:00,0.983,0.9833,0.983,0.9833,338600000.0
2008-03-14 11:30:00,0.9833,0.9836,0.9829,0.9834,2421500003.0
2008-03-14 11:35:00,0.9834,0.984,0.9834,0.9838,2482400000.0
2008-03-14 11:40:00,0.9838,0.9842,0.9838,0.9841,927800000.0
2008-03-14 11:45:00,0.9841,0.9842,0.9841,0.98415,291650000.0
2008-03-14 11:50:00,0.98415,0.98445,0.984,0.98445,1820580000.0
2008-03-14 11:55:00,0.98445,0.9851,0.9842,0.98455,1120699998.0
2008-03-14 12:00:00,0.98465,0.98465,0.9842,0.98445,1392000000.0
2008-03-14 12:05:00,0.98445,0.9856,0.98435,0.9856,2137600000.0
2008-03-14 12:10:00,0.9856,0.9863,0.9855,0.9862,401600000.0
2008-03-14 12:15:00,0.9862,0.9864,0.9859,0.9861,345900000.0
2008-03-14 12:20:00,0.9861,0.9861,0.9848,0.985,829500000.0
2008-03-14 12:25:00,0.985,0.986,0.985,0.986,3659200000.0
2008-03-14 12:30:00,0.986,0.9862,0.9853,0.9853,2075600000.0
2008-03-14 12:35:00,0.9853,0.9858,0.9853,0.9855,1327600000.0
2008-03-14 12:40:00,0.9855,0.98595,0.9855,0.98595,2290700000.0
2008-03-14 12:45:00,0.986,0.98615,0.9858,0.9861,3883600000.0
2008-03-14 12:50:00,0.9861,0.98615,0.9858,0.9858,374600000.0
2008-03-14 12:55:00,0.9858,0.98585,0.98555,0.98575,300600000.0
2008-03-14 13:00:00,0.98575,0.9862,0.9855,0.98565,847500000.0
2008-03-14 13:05:00,0.98565,0.98575,0.9853,0.98555,693200000.0
2008-03-14 13:10:00,0.98555,0.9861,0.98515,0.9861,2696500000.0
2008-03-14 13:15:00,0.9861,0.9876,0.9861,0.9875,1747800000.0
2008-03-14 13:20:00,0.9875,0.9876,0.98705,0.98735,789700000.0
2008-03-14 13:25:00,0.98735,0.9885,0.9873,0.98785,1432500000.0
2008-03-14 13:30:00,0.98785,0.9885,0.98785,0.9882,3370500000.0
2008-03-14 13:35:00,0.9882,0.9882,0.98725,0.9875,1361900000.0
2008-03-14 13:40:00,0.9875,0.9886,0.9873,0.9882,1733700000.0
2008-03-14 13:45:00,0.9882,0.9891,0.9882,0.9888,629300000.0
2008-03-14 13:50:00,0.9888,0.991,0.98875,0.9905,2113300000.0
2008-03-14 13:55:00,0.9905,0.993,0.9904,0.993,1139400000.0
2008-03-14 14:00:00,0.993,0.9953,0.99215,0.99455,1313300000.0
2008-03-14 14:05:00,0.99455,0.99455,0.9937,0.99395,1470100000.0
2008-03-14 14:10:00,0.99395,0.99425,0.9937,0.9937,1212550000.0
2008-03-14 14:15:00,0.9937,0.9953,0.9937,0.99495,849400000.0
2008-03-14 14:20:00,0.99505,0.9965,0.99475,0.9956,1058500000.0
2008-03-14 14:25:00,0.9956,0.9957,0.99415,0.99435,1040287000.0
2008-03-14 14:30:00,0.99435,0.99485,0.9928,0.99465,1800000000.0
2008-03-14 14:35:00,0.99465,0.99485,0.99375,0.99415,974900000.0
2008-03-14 14:40:00,0.99415,0.9948,0.99365,0.99445,1092099999.0
2008-03-14 14:45:00,0.99445,0.99465,0.99435,0.99445,1289000000.0
2008-03-14 14:50:00,0.99445,0.9954,0.9944,0.9944,1233100000.0
2008-03-14 14:55:00,0.9944,0.9944,0.99325,0.9935,939900000.0
2008-03-14 15:00:00,0.9935,0.994,0.9934,0.994,830500000.0
2008-03-14 15:05:00,0.994,0.99425,0.99375,0.99425,796800000.0
2008-03-14 15:10:00,0.99425,0.99555,0.9938,0.99555,765900000.0
2008-03-14 15:15:00,0.99555,0.99555,0.99405,0.9944,1101400000.0
2008-03-14 15:20:00,0.9944,0.9946,0.994,0.99435,734900000.0
2008-03-14 15:25:00,0.99435,0.9948,0.994,0.9945,1032900000.0
2008-03-14 15:30:00,0.9945,0.995,0.99355,0.99365,829800000.0
2008-03-14 15:35:00,0.99365,0.9937,0.99195,0.993,901893838.0
2008-03-14 15:40:00,0.993,0.99355,0.9923,0.9923,864800000.0
2008-03-14 15:45:00,0.9923,0.9932,0.99225,0.9925,875300000.0
2008-03-14 15:50:00,0.9925,0.9928,0.9911,0.9911,648500000.0
2008-03-14 15:55:00,0.9911,0.992,0.99055,0.99095,1000050000.0
2008-03-14 16:00:00,0.99085,0.99105,0.9869,0.987,1092537000.0
2008-03-14 16:05:00,0.987,0.9885,0.98525,0.9882,1317199999.0
2008-03-14 16:10:00,0.9882,0.9883,0.98725,0.9877,713047389.0
2008-03-14 16:15:00,0.9877,0.9883,0.9872,0.98755,1790439445.0
2008-03-14 16:20:00,0.98755,0.9881,0.98695,0.9881,2667000000.0
2008-03-14 16:25:00,0.9881,0.9881,0.9871,0.9881,3285300000.0
2008-03-14 16:30:00,0.9881,0.9882,0.98705,0.9881,4430599999.0
2008-03-14 16:35:00,0.9881,0.9885,0.9877,0.988,3629000000.0
2008-03-14 16:40:00,0.988,0.988,0.987,0.98755,6482800004.0
2008-03-14 16:45:00,0.98755,0.9878,0.9871,0.9871,6618599997.0
2008-03-14 16:50:00,0.9871,0.9881,0.9871,0.988,3582300000.0
2008-03-14 16:55:00,0.988,0.9884,0.9875,0.9883,2592700000.0
2008-03-14 17:00:00,0.9883,0.9887,0.9877,0.9887,3305900000.0
2008-03-14 17:05:00,0.9887,0.9899,0.9885,0.9888,3330399999.0
2008-03-14 17:10:00,0.9888,0.9894,0.9888,0.9893,3274100000.0
2008-03-14 17:15:00,0.9893,0.9902,0.9887,0.99,3521100000.0
2008-03-14 17:20:00,0.99,0.9907,0.9898,0.9899,3215900000.0
2008-03-14 17:25:00,0.9899,0.9905,0.9899,0.99015,3085300000.0
2008-03-14 17:30:00,0.99015,0.9904,0.99015,0.9904,3243400000.0
2008-03-14 17:35:00,0.9904,0.9904,0.9898,0.99,2337506299.0
2008-03-14 17:40:00,0.99,0.9906,0.9896,0.9905,3216100000.0
2008-03-14 17:45:00,0.9905,0.9907,0.9898,0.9898,3098400000.0
2008-03-14 17:50:00,0.9898,0.9898,0.9887,0.9891,3652900000.0
2008-03-14 17:55:00,0.9891,0.9895,0.9864,0.9867,3284900000.0
2008-03-14 18:00:00,0.9867,0.9879,0.9867,0.987,3150200010.0
2008-03-14 18:05:00,0.987,0.9874,0.9865,0.9868,3069999991.0
2008-03-14 18:10:00,0.9868,0.9876,0.9868,0.9872,3433289791.0
2008-03-14 18:15:00,0.9873,0.9873,0.987,0.987,2122100000.0
2008-03-14 18:20:00,0.987,0.9873,0.9862,0.9863,4424699990.0
2008-03-14 18:25:00,0.9863,0.987,0.9856,0.9856,2309700000.0
2008-03-14 18:30:00,0.9856,0.9864,0.9856,0.9862,2772500000.0
2008-03-14 18:35:00,0.9862,0.9863,0.985,0.9851,2220700001.0
2008-03-14 18:40:00,0.9851,0.9855,0.9846,0.9846,3450599999.0
2008-03-14 18:45:00,0.9846,0.9856,0.9846,0.9855,4028099996.0
2008-03-14 18:50:00,0.9855,0.9857,0.9851,0.9855,3227800000.0
2008-03-14 18:55:00,0.9855,0.9877,0.9854,0.9877,3250100000.0
2008-03-14 19:00:00,0.9877,0.9878,0.9868,0.9871,4685899999.0
2008-03-14 19:05:00,0.9871,0.9873,0.9868,0.987,5200100000.0
2008-03-14 19:10:00,0.987,0.9876,0.9868,0.9873,4591500000.0
2008-03-14 19:15:00,0.9873,0.9877,0.9873,0.9876,4104500000.0
2008-03-14 19:20:00,0.9876,0.9876,0.987,0.9871,3340400001.0
2008-03-14 19:25:00,0.9871,0.9873,0.9869,0.9872,3973800000.0
2008-03-14 19:30:00,0.9872,0.9873,0.9868,0.987,3834900000.0
2008-03-14 19:35:00,0.987,0.9871,0.9863,0.9868,4233800000.0
2008-03-14 19:40:00,0.9868,0.9875,0.9861,0.9871,3554000001.0
2008-03-14 19:45:00,0.9871,0.9874,0.9859,0.9863,3006400000.0
2008-03-14 19:50:00,0.9863,0.9865,0.9857,0.986,4497200000.0
2008-03-14 19:55:00,0.986,0.9863,0.9857,0.9859,4161099994.0
2008-03-14 20:00:00,0.9859,0.9869,0.9858,0.9859,3600800000.0
2008-03-14 20:05:00,0.9859,0.9863,0.9858,0.9861,4341200000.0
2008-03-14 20:10:00,0.9861,0.9864,0.9859,0.9863,3509100000.0
2008-03-14 20:15:00,0.9863,0.9864,0.9853,0.9855,4716000000.0
2008-03-14 20:20:00,0.9855,0.9864,0.9851,0.9862,3545999995.0
2008-03-14 20:25:00,0.9862,0.9869,0.9856,0.9868,2870800001.0
2008-03-14 20:30:00,0.9868,0.9869,0.9863,0.9866,1478100000.0
2008-03-14 20:35:00,0.9866,0.9867,0.9856,0.986,982300000.0
2008-03-14 20:40:00,0.986,0.9863,0.984,0.984,1546100000.0
2008-03-14 20:45:00,0.9841,0.9852,0.984,0.9852,2434100000.0
2008-03-14 20:50:00,0.9852,0.9855,0.9848,0.9855,3569000000.0
2008-03-14 20:55:00,0.9855,0.9862,0.9848,0.9862,2221800000.0
2008-03-14 21:00:00,0.9862,0.9863,0.9854,0.9856,4749200001.0
2008-03-14 21:05:00,0.9856,0.9858,0.9856,0.9858,5497800000.0
2008-03-14 21:10:00,0.9858,0.9865,0.9858,0.98615,3596000000.0
2008-03-14 21:15:00,0.98615,0.9868,0.9857,0.9857,2300100000.0
2008-03-14 21:20:00,0.9857,0.9858,0.98545,0.9857,3419200000.0
2008-03-14 21:25:00,0.9857,0.9859,0.9851,0.9851,3120500000.0
2008-03-14 21:30:00,0.9851,0.98535,0.9851,0.9851,3943600000.0
2008-03-14 21:35:00,0.9851,0.9851,0.98495,0.98495,3782400000.0
2008-03-14 21:40:00,0.98495,0.9855,0.98495,0.9855,5203800000.0
2008-03-14 21:45:00,0.9855,0.9863,0.9855,0.9858,3700800000.0
2008-03-14 21:50:00,0.9858,0.9861,0.9855,0.9857,4066500000.0
2008-03-14 21:55:00,0.9884,0.9898,0.9858,0.9859,6120000000.0
2008-03-14 22:00:00,0.9859,0.9867,0.9858,0.9864,5880600000.0
2008-03-14 22:05:00,0.9864,0.9864,0.9857,0.9859,4726700000.0
2008-03-14 22:10:00,0.9859,0.9859,0.9847,0.9848,3010400000.0
2008-03-14 22:15:00,0.9848,0.9848,0.9841,0.9842,3253900000.0
2008-03-14 22:20:00,0.9842,0.9845,0.98385,0.984,2523700000.0
2008-03-14 22:25:00,0.984,0.9846,0.9838,0.984,3250900000.0
2008-03-14 22:30:00,0.984,0.9841,0.9832,0.9838,3710200000.0
2008-03-14 22:35:00,0.9838,0.9852,0.9838,0.9852,2723200000.0
2008-03-14 22:40:00,0.9852,0.9869,0.9852,0.9869,3276100000.0
2008-03-14 22:45:00,0.9869,0.9885,0.9865,0.9881,4036600000.0
2008-03-14 22:50:00,0.9881,0.9885,0.98755,0.988,7062400000.0
2008-03-14 22:55:00,0.988,0.9899,0.9879,0.9888,4946600000.0
2008-03-17 00:00:00,0.9862,0.9862,0.9862,0.9862,919700000.0
2008-03-17 00:05:00,0.9863,0.9863,0.9861,0.9861,1839400000.0
2008-03-17 00:10:00,0.9862,0.9867,0.9862,0.9866,3678800000.0
2008-03-17 00:15:00,0.9865,0.9868,0.9864,0.9866,2759100000.0
2008-03-17 00:25:00,0.9868,0.9873,0.9866,0.9866,1839400000.0
2008-03-17 00:30:00,0.9867,0.9871,0.9867,0.9869,3678800000.0
2008-03-17 00:35:00,0.987,0.9874,0.9869,0.9874,1839400000.0
2008-03-17 00:40:00,0.9871,0.9871,0.9864,0.9868,3678800000.0
2008-03-17 00:45:00,0.9869,0.9869,0.9868,0.9868,919700000.0
2008-03-17 00:50:00,0.9869,0.9872,0.9867,0.9871,2759100000.0
2008-03-17 00:55:00,0.9867,0.9885,0.9866,0.9885,3678800000.0
2008-03-17 01:00:00,0.9881,0.9881,0.9879,0.9879,3678800000.0
2008-03-17 01:05:00,0.988,0.9888,0.9879,0.9887,4598500000.0
2008-03-17 01:10:00,0.9888,0.9888,0.9886,0.9888,3678800000.0
2008-03-17 01:15:00,0.9887,0.9892,0.9886,0.9892,4598500000.0
2008-03-17 01:20:00,0.9891,0.9901,0.9891,0.9899,4598500000.0
2008-03-17 01:25:00,0.9902,0.9907,0.9902,0.9907,4598500000.0
2008-03-17 01:30:00,0.9909,0.992,0.9908,0.9918,4598500000.0
2008-03-17 01:35:00,0.9917,0.9924,0.9916,0.992,4598500000.0
2008-03-17 01:40:00,0.9918,0.9919,0.9905,0.9906,4598500000.0
2008-03-17 01:45:00,0.9907,0.9924,0.9906,0.9918,4598500000.0
2008-03-17 01:50:00,0.9917,0.992,0.9916,0.9918,4598500000.0
2008-03-17 01:55:00,0.9919,0.9921,0.9916,0.9921,4598500000.0
2008-03-17 02:00:00,0.9888,0.9888,0.9875,0.988,3548657080.0
2008-03-17 02:05:00,0.988,0.9889,0.988,0.9885,1818600000.0
2008-03-17 02:10:00,0.9885,0.9887,0.9885,0.9886,1804500000.0
2008-03-17 02:15:00,0.9886,0.9894,0.9886,0.9892,3086200000.0
2008-03-17 02:20:00,0.9892,0.99,0.989,0.9899,1233600000.0
2008-03-17 02:25:00,0.9899,0.991,0.9899,0.9908,2511400000.0
2008-03-17 02:30:00,0.9908,0.99155,0.9906,0.9915,2095900000.0
2008-03-17 02:35:00,0.9915,0.9926,0.991,0.9915,1270200000.0
2008-03-17 02:40:00,0.9915,0.9918,0.99,0.991,852600000.0
2008-03-17 02:45:00,0.991,0.9925,0.9905,0.9921,1059100000.0
2008-03-17 02:50:00,0.9921,0.9922,0.9915,0.9921,667700000.0
2008-03-17 02:55:00,0.9921,0.9922,0.9915,0.9922,1574000000.0
2008-03-17 03:00:00,0.9922,0.9933,0.99115,0.9928,1137100000.0
2008-03-17 03:05:00,0.9928,0.9929,0.9928,0.9928,746000000.0
2008-03-17 03:10:00,0.9928,0.9929,0.9926,0.9926,1073300000.0
2008-03-17 03:15:00,0.9926,0.993,0.9921,0.9921,1416600000.0
2008-03-17 03:20:00,0.9921,0.9928,0.9919,0.9928,1717600000.0
2008-03-17 03:25:00,0.9928,0.9929,0.992,0.9924,957300000.0
2008-03-17 03:30:00,0.9924,0.9932,0.992,0.9921,2017000000.0
2008-03-17 03:35:00,0.9921,0.9927,0.9917,0.992,1795800000.0
2008-03-17 03:40:00,0.992,0.9927,0.992,0.9921,897400000.0
2008-03-17 03:45:00,0.9921,0.9921,0.9917,0.9918,2259400000.0
2008-03-17 03:50:00,0.9918,0.9918,0.99085,0.9911,2762000000.0
2008-03-17 03:55:00,0.9911,0.9916,0.9911,0.9914,3522400000.0
2008-03-17 04:00:00,0.9914,0.9917,0.9913,0.9914,2443900000.0
2008-03-17 04:05:00,0.9914,0.9918,0.9911,0.9911,4111499975.0
2008-03-17 04:10:00,0.9911,0.9916,0.9911,0.9915,833400000.0
2008-03-17 04:15:00,0.9915,0.9921,0.9915,0.9921,1001700000.0
2008-03-17 04:20:00,0.9921,0.9935,0.9916,0.993,2275200000.0
2008-03-17 04:25:00,0.993,0.99355,0.9927,0.9929,3665900000.0
2008-03-17 04:30:00,0.9929,0.9937,0.9925,0.9931,1225100000.0
2008-03-17 04:35:00,0.9931,0.9947,0.9931,0.9942,3735300000.0
2008-03-17 04:40:00,0.9942,0.9949,0.9932,0.9939,3723400000.0
2008-03-17 04:45:00,0.9939,0.9939,0.9929,0.9931,3227600000.0
2008-03-17 04:50:00,0.993,0.9937,0.9924,0.993,5321100000.0
2008-03-17 04:55:00,0.993,0.9936,0.993,0.9932,2920000000.0
2008-03-17 05:00:00,0.9932,0.9932,0.9927,0.9928,2991000000.0
2008-03-17 05:05:00,0.9928,0.9935,0.9927,0.9931,2916000000.0
2008-03-17 05:10:00,0.9931,0.9934,0.993,0.9931,1225400000.0
2008-03-17 05:15:00,0.9931,0.9939,0.9926,0.9932,2308900000.0
2008-03-17 05:20:00,0.9932,0.9935,0.9926,0.9927,1873700000.0
2008-03-17 05:25:00,0.9927,0.9927,0.9917,0.9917,2482300000.0
2008-03-17 05:30:00,0.9917,0.992,0.9912,0.9912,7394700000.0
2008-03-17 05:35:00,0.9911,0.9923,0.9907,0.9921,9297500000.0
2008-03-17 05:40:00,0.9915,0.9923,0.9913,0.9922,3387200000.0
2008-03-17 05:45:00,0.9922,0.9923,0.992,0.9923,1845000000.0
2008-03-17 05:50:00,0.9923,0.9925,0.9921,0.9924,1020600000.0
2008-03-17 05:55:00,0.9924,0.99255,0.9916,0.99235,1452200000.0
2008-03-17 06:00:00,0.99235,0.9935,0.99225,0.9928,3218400000.0
2008-03-17 06:05:00,0.9928,0.9931,0.9926,0.9926,5591700000.0
2008-03-17 06:10:00,0.9926,0.99265,0.9919,0.99265,3544600000.0
2008-03-17 06:15:00,0.99265,0.99265,0.99195,0.99215,1911100000.0
2008-03-17 06:20:00,0.99215,0.99215,0.9918,0.9919,931200000.0
2008-03-17 06:25:00,0.9919,0.992,0.991,0.99105,1681900000.0
2008-03-17 06:30:00,0.99105,0.99155,0.99105,0.99105,1901000000.0
2008-03-17 06:35:00,0.99105,0.99125,0.9905,0.9911,6209300000.0
2008-03-17 06:40:00,0.9921,0.9921,0.9911,0.9911,2387900000.0
2008-03-17 06:45:00,0.9911,0.9924,0.991,0.9924,3675500000.0
2008-03-17 06:50:00,0.9911,0.9915,0.9911,0.99135,2934300000.0
2008-03-17 06:55:00,0.99135,0.99155,0.99135,0.99155,2332100000.0
2008-03-17 07:00:00,0.99155,0.9918,0.9915,0.99155,730400000.0
2008-03-17 07:05:00,0.99155,0.9916,0.9911,0.9912,1809100000.0
2008-03-17 07:10:00,0.9912,0.99175,0.9912,0.99175,2671700000.0
2008-03-17 07:15:00,0.99175,0.99175,0.9912,0.9913,2159700000.0
2008-03-17 07:20:00,0.9913,0.9917,0.9913,0.9917,4778300000.0
2008-03-17 07:25:00,0.9917,0.9918,0.9917,0.9918,1735900000.0
2008-03-17 07:30:00,0.9918,0.9918,0.9918,0.9918,434400000.0
2008-03-17 07:35:00,0.9918,0.99215,0.9917,0.99205,829600000.0
2008-03-17 07:40:00,0.99205,0.99225,0.99205,0.99225,1340200000.0
2008-03-17 07:45:00,0.99225,0.99275,0.9922,0.9924,3147600000.0
2008-03-17 07:50:00,0.9924,0.9928,0.9923,0.9924,3077800000.0
2008-03-17 07:55:00,0.9924,0.9924,0.9923,0.9923,4210000000.0
2008-03-17 08:00:00,0.9923,0.9925,0.9922,0.9922,2601800000.0
2008-03-17 08:05:00,0.9922,0.9922,0.9912,0.9913,2426650000.0
2008-03-17 08:10:00,0.9913,0.9919,0.9913,0.9918,3112100000.0
2008-03-17 08:15:00,0.9918,0.9918,0.99145,0.9918,582400000.0
2008-03-17 08:20:00,0.9918,0.9918,0.9916,0.9918,1247800000.0
2008-03-17 08:25:00,0.9918,0.9918,0.99145,0.99145,736600000.0
2008-03-17 08:30:00,0.99145,0.9919,0.9914,0.99175,1771100000.0
2008-03-17 08:35:00,0.99175,0.99175,0.991,0.99125,2742800000.0
2008-03-17 08:40:00,0.99125,0.9919,0.99125,0.9914,1554700000.0
2008-03-17 08:45:00,0.9914,0.9914,0.9912,0.9912,3031700000.0
2008-03-17 08:50:00,0.9912,0.9914,0.991,0.9914,2268800000.0
2008-03-17 08:55:00,0.9914,0.99195,0.9914,0.9919,2273200000.0
2008-03-17 09:00:00,0.9919,0.9919,0.9917,0.9919,1075200000.0
2008-03-17 09:05:00,0.9919,0.99215,0.9918,0.9918,564200000.0
2008-03-17 09:10:00,0.9918,0.9925,0.9917,0.992,840300000.0
2008-03-17 09:15:00,0.992,0.9923,0.991,0.992,3396500000.0
2008-03-17 09:20:00,0.992,0.9925,0.9918,0.9925,840300000.0
2008-03-17 09:25:00,0.9925,0.9934,0.9922,0.99315,2266500000.0
2008-03-17 09:30:00,0.99315,0.9933,0.9922,0.9922,2788300000.0
2008-03-17 09:35:00,0.9922,0.9923,0.9915,0.9922,3962100000.0
2008-03-17 09:40:00,0.9922,0.9945,0.9922,0.99415,1844400000.0
2008-03-17 09:45:00,0.9941,0.9945,0.9931,0.9932,1017700000.0
2008-03-17 09:50:00,0.9932,0.9933,0.99261,0.99261,698400000.0
2008-03-17 09:55:00,0.9927,0.99358,0.99172,0.99341,1438900000.0
2008-03-17 10:00:00,0.99335,0.9942,0.99322,0.994,700100000.0
2008-03-17 10:05:00,0.994,0.99415,0.9935,0.99375,2285000000.0
2008-03-17 10:10:00,0.99375,0.9939,0.9928,0.9936,1828200000.0
2008-03-17 10:15:00,0.9936,0.9936,0.9922,0.9925,2586000000.0
2008-03-17 10:20:00,0.9925,0.9935,0.9925,0.9928,4486700001.0
2008-03-17 10:25:00,0.9928,0.9932,0.9925,0.9931,876400000.0
2008-03-17 10:30:00,0.9931,0.9931,0.993,0.993,244100000.0
2008-03-17 10:35:00,0.993,0.993,0.99175,0.9919,954500000.0
2008-03-17 10:40:00,0.9919,0.9923,0.9916,0.9921,3444100001.0
2008-03-17 10:45:00,0.9921,0.9926,0.992,0.99215,1594900000.0
2008-03-17 10:50:00,0.9921,0.99315,0.9921,0.99315,955300000.0
2008-03-17 10:55:00,0.99315,0.9947,0.9931,0.9947,4135000000.0
2008-03-17 11:00:00,0.9947,0.9947,0.993,0.993,763700001.0
2008-03-17 11:05:00,0.993,0.9936,0.9915,0.9919,649100000.0
2008-03-17 11:10:00,0.9919,0.9925,0.9909,0.9909,441250000.0
2008-03-17 11:15:00,0.9909,0.9915,0.9906,0.9909,2059850000.0
2008-03-17 11:20:00,0.9909,0.9909,0.9906,0.9909,2430100000.0
2008-03-17 11:25:00,0.9909,0.9914,0.9909,0.99115,975300000.0
2008-03-17 11:30:00,0.99115,0.9913,0.99095,0.9911,581100000.0
2008-03-17 11:35:00,0.9911,0.99165,0.9903,0.9903,424750000.0
2008-03-17 11:40:00,0.9903,0.9903,0.9879,0.9892,697200000.0
2008-03-17 11:45:00,0.9892,0.9893,0.9886,0.9891,745450000.0
2008-03-17 11:50:00,0.9891,0.9891,0.98845,0.98845,292400000.0
2008-03-17 11:55:00,0.98845,0.98895,0.9881,0.9884,1193300000.0
2008-03-17 12:00:00,0.9884,0.9884,0.9866,0.9878,1034200000.0
2008-03-17 12:05:00,0.9878,0.9882,0.9863,0.9864,1768100000.0
2008-03-17 12:10:00,0.9864,0.9869,0.9862,0.9867,1490700000.0
2008-03-17 12:15:00,0.9867,0.98705,0.9867,0.9869,707900000.0
2008-03-17 12:20:00,0.9869,0.9877,0.9867,0.9877,840600000.0
2008-03-17 12:25:00,0.9877,0.9886,0.98715,0.9873,1282200000.0
2008-03-17 12:30:00,0.9873,0.9881,0.9873,0.9879,1211800000.0
2008-03-17 12:35:00,0.9879,0.9882,0.9876,0.9879,1328200000.0
2008-03-17 12:40:00,0.9879,0.9881,0.9878,0.9878,454300000.0
2008-03-17 12:45:00,0.9878,0.98895,0.9878,0.9889,2342700000.0
2008-03-17 12:50:00,0.9889,0.9891,0.9885,0.989,1283200000.0
2008-03-17 12:55:00,0.989,0.9897,0.9882,0.9884,714600000.0
2008-03-17 13:00:00,0.9884,0.989,0.9881,0.9888,3757000000.0
2008-03-17 13:05:00,0.9888,0.9893,0.9886,0.98915,963200000.0
2008-03-17 13:10:00,0.98915,0.98965,0.98885,0.9894,1684700000.0
2008-03-17 13:15:00,0.9894,0.9896,0.9894,0.9894,1047000000.0
2008-03-17 13:20:00,0.9894,0.9903,0.9894,0.99,2970300000.0
2008-03-17 13:25:00,0.99,0.9911,0.9899,0.9908,3744900000.0
2008-03-17 13:30:00,0.9908,0.99095,0.9897,0.9899,2631100000.0
2008-03-17 13:35:00,0.9899,0.99065,0.9896,0.9896,3025099999.0
2008-03-17 13:40:00,0.9896,0.99025,0.9894,0.98945,5334699991.0
2008-03-17 13:45:00,0.98945,0.9896,0.9889,0.989,4990600010.0
2008-03-17 13:50:00,0.989,0.9895,0.9885,0.9891,2895699990.0
2008-03-17 13:55:00,0.989,0.9913,0.98895,0.9912,2374100000.0
2008-03-17 14:00:00,0.9912,0.9926,0.9912,0.9917,3218799992.0
2008-03-17 14:05:00,0.9917,0.99225,0.9917,0.9921,2989100000.0
2008-03-17 14:10:00,0.9921,0.9932,0.9921,0.9931,1653400000.0
2008-03-17 14:15:00,0.9931,0.9933,0.99185,0.9925,1645400000.0
2008-03-17 14:20:00,0.9925,0.9931,0.9921,0.99265,899400000.0
2008-03-17 14:25:00,0.99265,0.9941,0.9918,0.9935,3311900000.0
2008-03-17 14:30:00,0.9935,0.994,0.993,0.9938,2107100001.0
2008-03-17 14:35:00,0.9938,0.9953,0.9935,0.9952,1894600000.0
2008-03-17 14:40:00,0.9952,0.9979,0.995,0.9975,2216400000.0
2008-03-17 14:45:00,0.9975,0.9978,0.9971,0.99725,1336900000.0
2008-03-17 14:50:00,0.99725,0.9973,0.9962,0.99625,1929653573.0
2008-03-17 14:55:00,0.99625,0.99625,0.9939,0.9941,1762700000.0
2008-03-17 15:00:00,0.9941,0.9945,0.9932,0.9937,1402500002.0
2008-03-17 15:05:00,0.9937,0.9939,0.9936,0.9939,1301900000.0
2008-03-17 15:10:00,0.9939,0.99485,0.9939,0.9945,2033400000.0
2008-03-17 15:15:00,0.9945,0.9953,0.9943,0.99495,4398000000.0
2008-03-17 15:20:00,0.99495,0.9958,0.9943,0.9947,5144500006.0
2008-03-17 15:25:00,0.9947,0.9953,0.9945,0.9946,2877900000.0
2008-03-17 15:30:00,0.9946,0.995,0.9941,0.9941,3509500028.0
2008-03-17 15:35:00,0.9941,0.9953,0.9941,0.99495,3256599992.0
2008-03-17 15:40:00,0.99495,0.9951,0.9931,0.9935,2146900000.0
2008-03-17 15:45:00,0.9935,0.99375,0.992,0.99205,3104300000.0
2008-03-17 15:50:00,0.99205,0.9924,0.9901,0.9919,3090499999.0
2008-03-17 15:55:00,0.9919,0.9937,0.9915,0.9931,3766800000.0
2008-03-17 16:00:00,0.9931,0.9933,0.9922,0.9926,5404600001.0
2008-03-17 16:05:00,0.9926,0.9936,0.9925,0.9935,4502000006.0
2008-03-17 16:10:00,0.9935,0.9937,0.9933,0.99355,4250600030.0
2008-03-17 16:15:00,0.99355,0.99425,0.99355,0.9939,2889500003.0
2008-03-17 16:20:00,0.9939,0.99425,0.9938,0.99425,2736200000.0
2008-03-17 16:25:00,0.99425,0.9949,0.9938,0.9948,5225400000.0
2008-03-17 16:30:00,0.9948,0.9953,0.9946,0.99525,5955300001.0
2008-03-17 16:35:00,0.99525,0.9953,0.9947,0.9948,6107900000.0
2008-03-17 16:40:00,0.9948,0.995,0.9929,0.99295,5355799983.0
2008-03-17 16:45:00,0.99295,0.9939,0.99295,0.9933,3902899981.0
2008-03-17 16:50:00,0.9952,0.9955,0.9929,0.9936,5390400010.0
2008-03-17 16:55:00,0.9936,0.9941,0.9933,0.994,5628899984.0
2008-03-17 17:00:00,0.994,0.99415,0.9937,0.99405,2030300009.0
2008-03-17 17:05:00,0.99405,0.9986,0.99405,0.9976,8149199836.0
2008-03-17 17:10:00,0.9934,0.9941,0.9934,0.9941,7278799863.0
2008-03-17 17:15:00,0.9941,0.9961,0.9938,0.9952,3791979208.0
2008-03-17 17:20:00,0.9952,0.9981,0.9946,0.995,5287099979.0
2008-03-17 17:25:00,0.995,0.99525,0.99475,0.9949,3594599981.0
2008-03-17 17:30:00,0.9949,0.9953,0.9947,0.9951,5334799987.0
2008-03-17 17:35:00,0.9951,0.99555,0.9948,0.9948,3693300000.0
2008-03-17 17:40:00,0.9948,0.9956,0.9947,0.995,4808299988.0
2008-03-17 17:45:00,0.995,0.9954,0.9949,0.9952,3981100001.0
2008-03-17 17:50:00,0.9952,0.9958,0.9951,0.9954,4858200000.0
2008-03-17 17:55:00,0.9954,0.9979,0.9954,0.9975,4456700001.0
2008-03-17 18:00:00,0.9975,0.9994,0.9974,0.9987,3018400001.0
2008-03-17 18:05:00,0.9987,0.99885,0.99745,0.9977,1595400000.0
2008-03-17 18:10:00,0.9977,0.9979,0.9967,0.9976,4198000013.0
2008-03-17 18:15:00,0.9976,0.9985,0.9971,0.9983,2859999997.0
2008-03-17 18:20:00,0.9983,0.9988,0.9977,0.9988,1567400000.0
2008-03-17 18:25:00,0.9988,0.9991,0.99775,0.9981,2753299993.0
2008-03-17 18:30:00,0.9981,0.999,0.998,0.9988,3474890843.0
2008-03-17 18:35:00,0.9988,0.9991,0.9986,0.9989,2135527814.0
2008-03-17 18:40:00,0.9989,0.9995,0.9985,0.9986,5519900000.0
2008-03-17 18:45:00,0.9986,1.0006,0.9982,0.9986,7871100000.0
2008-03-17 18:50:00,0.9986,0.9987,0.998,0.9984,7790799999.0
2008-03-17 18:55:00,0.9996,0.9998,0.998,0.9983,7203200000.0
2008-03-17 19:00:00,0.9983,0.9987,0.9982,0.9984,5774899999.0
2008-03-17 19:05:00,0.9985,0.999,0.9984,0.9989,5065500001.0
2008-03-17 19:10:00,0.9989,0.9991,0.9988,0.99895,3141900000.0
2008-03-17 19:15:00,0.99895,1.0002,0.9988,1.0002,7819000000.0
2008-03-17 19:20:00,0.9992,0.9998,0.9991,0.99965,5118700000.0
2008-03-17 19:25:00,0.9996,0.9999,0.99915,0.9992,3521600000.0
2008-03-17 19:30:00,0.9992,1.0,0.99915,0.9999,5908400000.0
2008-03-17 19:35:00,0.9999,1.00035,0.9995,1.0002,7705672938.0
2008-03-17 19:40:00,1.0003,1.0013,1.0001,1.0003,5524000001.0
2008-03-17 19:45:00,1.0002,1.00065,0.9996,0.9996,3860174612.0
2008-03-17 19:50:00,0.9996,1.0001,0.9989,0.9997,3778000001.0
2008-03-17 19:55:00,0.9997,1.0006,0.9995,1.0001,4074600001.0
2008-03-17 20:00:00,1.0001,1.0004,0.9993,0.9994,3155700000.0
2008-03-17 20:05:00,0.9994,0.9995,0.99845,0.9988,2832600000.0
2008-03-17 20:10:00,0.9988,0.9996,0.9988,0.9991,1525600001.0
2008-03-17 20:15:00,0.9991,1.00025,0.9991,1.00015,1264900000.0
2008-03-17 20:20:00,1.00015,1.0008,0.9997,1.0006,1986099997.0
2008-03-17 20:25:00,1.0006,1.0008,1.00015,1.00075,1754500000.0
2008-03-17 20:30:00,1.00075,1.00075,1.0004,1.0004,2671300000.0
2008-03-17 20:35:00,1.0004,1.0004,0.9995,0.9997,4490799998.0
2008-03-17 20:40:00,0.9997,1.0003,0.9995,0.9999,5351000003.0
2008-03-17 20:45:00,0.9999,1.0007,0.9997,1.0003,1695700000.0
2008-03-17 20:50:00,1.0003,1.00095,1.0003,1.00075,1547700000.0
2008-03-17 20:55:00,1.00085,1.00095,1.0005,1.0007,5063300000.0
2008-03-17 21:00:00,1.0007,1.0007,0.9994,0.9999,4506300000.0
2008-03-17 21:05:00,0.9999,1.0004,0.9997,1.0,3847299999.0
2008-03-17 21:10:00,1.0,1.0003,0.9997,1.0001,4785899999.0
2008-03-17 21:15:00,1.0001,1.0004,0.9992,0.9999,7073100000.0
2008-03-17 21:20:00,0.9999,0.9999,0.99915,0.99915,6172399998.0
2008-03-17 21:25:00,0.99915,0.99925,0.99875,0.9989,2092200000.0
2008-03-17 21:30:00,0.9989,0.9992,0.9987,0.9987,4938100000.0
2008-03-17 21:35:00,0.9987,0.9987,0.9976,0.9976,4710100000.0
2008-03-17 21:40:00,0.9976,0.9983,0.9974,0.9979,3228700000.0
2008-03-17 21:45:00,0.9979,0.999,0.9979,0.999,4857399981.0
2008-03-17 21:50:00,0.999,0.999,0.9986,0.9987,5155000000.0
2008-03-17 21:55:00,0.9987,0.9993,0.9987,0.9991,2332400000.0
2008-03-17 22:00:00,0.9992,0.9992,0.9984,0.9988,3770200000.0
2008-03-17 22:05:00,0.9988,1.0001,0.9988,0.9993,4088300000.0
2008-03-17 22:10:00,0.9993,0.9993,0.999,0.999,3805600000.0
2008-03-17 22:15:00,0.999,0.9996,0.999,0.9992,5336000000.0
2008-03-17 22:20:00,0.9992,0.9998,0.9991,0.99955,4216800000.0
2008-03-17 22:25:00,0.99955,0.9997,0.9994,0.9994,3373100000.0
2008-03-17 22:30:00,0.9994,0.9994,0.9984,0.9988,3005000000.0
2008-03-17 22:35:00,0.9988,0.9989,0.9983,0.9985,3812400000.0
2008-03-17 22:40:00,0.9985,0.9985,0.99775,0.9979,5554700000.0
2008-03-17 22:45:00,0.9979,0.9981,0.9979,0.9979,5556800000.0
2008-03-17 22:50:00,0.9979,0.9979,0.9968,0.9973,6439100000.0
2008-03-17 22:55:00,0.9973,0.9981,0.9971,0.9975,4556400000.0
2008-03-17 23:00:00,0.9975,0.9983,0.9974,0.998,6503200000.0
2008-03-17 23:05:00,0.998,0.9982,0.9977,0.9981,1460000000.0
2008-03-17 23:10:00,0.9981,0.9981,0.9975,0.9975,5300000000.0
2008-03-17 23:15:00,0.9978,0.9978,0.9964,0.9966,4006000000.0
2008-03-17 23:20:00,0.9966,0.997,0.9966,0.9966,2576300000.0
2008-03-17 23:25:00,0.9966,0.9972,0.9964,0.9968,6516700000.0
2008-03-17 23:30:00,0.9968,0.9971,0.99655,0.9971,4393200000.0
2008-03-17 23:35:00,0.9971,0.9982,0.9971,0.9981,1671100000.0
2008-03-17 23:40:00,0.9982,0.9988,0.9977,0.9977,2523800000.0
2008-03-17 23:45:00,0.9989,0.9989,0.99765,0.99815,3134200000.0
2008-03-17 23:50:00,0.99815,0.99815,0.99795,0.99815,4440000000.0
2008-03-17 23:55:00,0.99815,0.99815,0.99815,0.99815,4492000000.0
2008-03-18 00:00:00,0.99815,0.99815,0.99815,0.99815,4412000000.0
2008-03-18 00:05:00,0.99815,0.99815,0.99805,0.99805,4432000000.0
2008-03-18 00:10:00,0.99805,0.9986,0.99795,0.998,4293600000.0
2008-03-18 00:15:00,0.998,0.9981,0.9974,0.9981,1542000000.0
2008-03-18 00:20:00,0.9981,0.9981,0.99735,0.9976,4352400000.0
2008-03-18 00:25:00,0.9976,0.99765,0.9974,0.9975,3722500000.0
2008-03-18 00:30:00,0.9975,0.9976,0.9974,0.9976,3127000000.0
2008-03-18 00:35:00,0.9976,0.9976,0.9954,0.9976,5286500000.0
2008-03-18 00:40:00,0.9976,0.9979,0.9974,0.99755,4609400000.0
2008-03-18 00:45:00,0.99755,0.9976,0.99745,0.99745,4407200000.0
2008-03-18 00:50:00,0.9953,0.9975,0.9947,0.9975,1750400000.0
2008-03-18 00:55:00,0.9975,0.9976,0.9974,0.9974,3704000000.0
2008-03-18 01:00:00,0.9974,0.9974,0.9963,0.9966,2113150000.0
2008-03-18 01:05:00,0.9966,0.9966,0.9956,0.99575,4270500000.0
2008-03-18 01:10:00,0.99575,0.9958,0.9955,0.99575,3355099999.0
2008-03-18 01:15:00,0.9958,0.9958,0.9955,0.9956,1395100000.0
2008-03-18 01:20:00,0.9956,0.9958,0.9956,0.9956,853600000.0
2008-03-18 01:25:00,0.9956,0.9959,0.9956,0.9956,4695300000.0
2008-03-18 01:30:00,0.9956,0.9958,0.99535,0.9955,2019400000.0
2008-03-18 01:35:00,0.9955,0.9956,0.9955,0.9955,444000000.0
2008-03-18 01:40:00,0.9955,0.9962,0.9955,0.9958,443800000.0
2008-03-18 01:45:00,0.9958,0.9958,0.9953,0.9954,497200000.0
2008-03-18 01:50:00,0.9954,0.9954,0.9946,0.9948,847900000.0
2008-03-18 01:55:00,0.9948,0.995,0.9944,0.99475,696600000.0
2008-03-18 02:00:00,0.99445,0.99495,0.99445,0.9946,691800000.0
2008-03-18 02:05:00,0.9946,0.9956,0.99455,0.9952,2942300000.0
2008-03-18 02:10:00,0.9962,0.9962,0.9951,0.9951,9301800000.0
2008-03-18 02:15:00,0.9951,0.9961,0.9945,0.9947,7982700000.0
2008-03-18 02:20:00,0.9947,0.9949,0.9947,0.99485,5143400000.0
2008-03-18 02:25:00,0.99485,0.99505,0.99485,0.99505,5728800000.0
2008-03-18 02:30:00,0.99505,0.9957,0.995,0.9957,3701800000.0
2008-03-18 02:35:00,0.9957,0.99575,0.9957,0.9957,1741600000.0
2008-03-18 02:40:00,0.9957,0.9957,0.9957,0.9957,7726000000.0
2008-03-18 02:45:00,0.9957,0.9962,0.9957,0.9961,6882400001.0
2008-03-18 02:50:00,0.9961,0.9962,0.9955,0.9955,4259900000.0
2008-03-18 02:55:00,0.9955,0.99575,0.9954,0.9956,4279600000.0
2008-03-18 03:00:00,0.9956,0.996,0.9956,0.996,4250100000.0
2008-03-18 03:05:00,0.996,0.9961,0.9958,0.99605,4396800000.0
2008-03-18 03:10:00,0.99605,0.9962,0.996,0.996,4412800000.0
2008-03-18 03:15:00,0.996,0.99605,0.9958,0.99595,4015000000.0
2008-03-18 03:20:00,0.99595,0.9961,0.99595,0.996,2870500000.0
2008-03-18 03:25:00,0.996,0.996,0.99595,0.99595,2016400000.0
2008-03-18 03:30:00,0.99595,0.996,0.9959,0.9959,2048800000.0
2008-03-18 03:35:00,0.9959,0.9959,0.9957,0.9957,2544300000.0
2008-03-18 03:40:00,0.9957,0.9968,0.9957,0.9965,1791000000.0
2008-03-18 03:45:00,0.9965,0.9965,0.9958,0.996,1848300000.0
2008-03-18 03:50:00,0.996,0.9962,0.996,0.9961,1688900000.0
2008-03-18 03:55:00,0.9961,0.9962,0.996,0.99605,3871600000.0
2008-03-18 04:00:00,0.99605,0.99605,0.9955,0.99565,3910000000.0
2008-03-18 04:05:00,0.99565,0.99585,0.99515,0.99575,2265400000.0
2008-03-18 04:10:00,0.99575,0.99575,0.9954,0.99545,3522800000.0
2008-03-18 04:15:00,0.99545,0.99555,0.9954,0.99555,2805100000.0
2008-03-18 04:20:00,0.99555,0.99575,0.9954,0.9955,3333300000.0
2008-03-18 04:25:00,0.9955,0.9956,0.99545,0.99545,3194600000.0
2008-03-18 04:30:00,0.99545,0.99555,0.99545,0.99545,4499200000.0
2008-03-18 04:35:00,0.99545,0.99565,0.99545,0.99565,3243700000.0
2008-03-18 04:40:00,0.99565,0.99565,0.9955,0.9955,2708200000.0
2008-03-18 04:45:00,0.9955,0.9955,0.9955,0.9955,2790000000.0
2008-03-18 04:50:00,0.9955,0.99565,0.9955,0.9955,2758700000.0
2008-03-18 04:55:00,0.9955,0.9956,0.99545,0.99545,3023900000.0
2008-03-18 05:00:00,0.99545,0.99545,0.9953,0.99535,3794300000.0
2008-03-18 05:05:00,0.99535,0.99615,0.99535,0.9957,2735300000.0
2008-03-18 05:10:00,0.9957,0.9957,0.9949,0.995,3570900000.0
2008-03-18 05:15:00,0.995,0.995,0.994,0.9945,4298800000.0
2008-03-18 05:20:00,0.9945,0.99465,0.9942,0.99435,2263800000.0
2008-03-18 05:25:00,0.99435,0.99465,0.9934,0.9939,2783000000.0
2008-03-18 05:30:00,0.9939,0.9939,0.9926,0.9932,1858400000.0
2008-03-18 05:35:00,0.9932,0.9939,0.9931,0.9935,3111300000.0
2008-03-18 05:40:00,0.9935,0.9936,0.9931,0.9932,1440500000.0
2008-03-18 05:45:00,0.9932,0.9936,0.9931,0.9932,2761299984.0
2008-03-18 05:50:00,0.9932,0.9939,0.9932,0.9933,3177700000.0
2008-03-18 05:55:00,0.9932,0.9939,0.993,0.9939,2124300000.0
2008-03-18 06:00:00,0.9939,0.9942,0.9939,0.9942,2937800000.0
2008-03-18 06:05:00,0.9942,0.9944,0.9938,0.9941,3643200000.0
2008-03-18 06:10:00,0.9941,0.9945,0.9938,0.9942,3506900000.0
2008-03-18 06:15:00,0.9942,0.9944,0.9938,0.9942,2587000000.0
2008-03-18 06:20:00,0.9942,0.9944,0.9942,0.9943,453800000.0
2008-03-18 06:25:00,0.9943,0.9944,0.99415,0.99415,773200000.0
2008-03-18 06:30:00,0.99415,0.99425,0.99415,0.99415,876000000.0
2008-03-18 06:35:00,0.99415,0.9942,0.99405,0.99405,2589600000.0
2008-03-18 06:40:00,0.99405,0.99415,0.99405,0.99415,3505600000.0
2008-03-18 06:45:00,0.99415,0.99415,0.99355,0.99365,2996200000.0
2008-03-18 06:50:00,0.99365,0.99375,0.99315,0.99315,2038400000.0
2008-03-18 06:55:00,0.99315,0.99365,0.9931,0.9931,2116000000.0
2008-03-18 07:00:00,0.9931,0.99375,0.9931,0.99345,3986400000.0
2008-03-18 07:05:00,0.99345,0.9936,0.99325,0.9936,4416000000.0
2008-03-18 07:10:00,0.9936,0.9936,0.9931,0.9931,3395700000.0
2008-03-18 07:15:00,0.9931,0.99325,0.99225,0.9924,1230800000.0
2008-03-18 07:20:00,0.9924,0.9934,0.9922,0.993,2656500000.0
2008-03-18 07:25:00,0.993,0.9936,0.993,0.9933,1468900000.0
2008-03-18 07:30:00,0.9934,0.9936,0.99305,0.9936,1655000000.0
2008-03-18 07:35:00,0.9936,0.9939,0.99315,0.9938,927600000.0
2008-03-18 07:40:00,0.9938,0.9942,0.9933,0.9939,1339900000.0
2008-03-18 07:45:00,0.9939,0.9939,0.9939,0.9939,441600000.0
2008-03-18 07:50:00,0.9939,0.9941,0.9939,0.994,1926200000.0
2008-03-18 07:55:00,0.994,0.994,0.994,0.994,3088000000.0
2008-03-18 08:00:00,0.994,0.99435,0.994,0.99435,623700000.0
2008-03-18 08:05:00,0.99435,0.9946,0.9942,0.9945,1284400000.0
2008-03-18 08:10:00,0.9945,0.9948,0.99415,0.9948,1323100000.0
2008-03-18 08:15:00,0.9948,0.9948,0.9944,0.9945,449400000.0
2008-03-18 08:20:00,0.9945,0.9946,0.99415,0.99415,457800000.0
2008-03-18 08:25:00,0.99415,0.9943,0.994,0.994,1923200000.0
2008-03-18 08:30:00,0.994,0.99425,0.994,0.9942,3299200000.0
2008-03-18 08:35:00,0.9942,0.99435,0.994,0.99435,3294000000.0
2008-03-18 08:40:00,0.99435,0.99435,0.994,0.994,490600000.0
2008-03-18 08:45:00,0.994,0.99405,0.9935,0.99405,1191300000.0
2008-03-18 08:50:00,0.99405,0.99415,0.9935,0.9936,986000000.0
2008-03-18 08:55:00,0.9936,0.99415,0.9935,0.99415,633800000.0
2008-03-18 09:00:00,0.99415,0.9943,0.994,0.994,1449500000.0
2008-03-18 09:05:00,0.994,0.9955,0.994,0.99485,2656700000.0
2008-03-18 09:10:00,0.99485,0.99525,0.9942,0.9944,2636100000.0
2008-03-18 09:15:00,0.9944,0.99485,0.9942,0.99475,1645400000.0
2008-03-18 09:20:00,0.99475,0.9949,0.9945,0.9948,1477800000.0
2008-03-18 09:25:00,0.9948,0.9948,0.99425,0.99475,2145700000.0
2008-03-18 09:30:00,0.99475,0.99475,0.9942,0.99425,784300000.0
2008-03-18 09:35:00,0.99435,0.9945,0.99415,0.99415,1348000000.0
2008-03-18 09:40:00,0.99435,0.99475,0.9938,0.99415,2937100000.0
2008-03-18 09:45:00,0.99415,0.995,0.9932,0.9933,2236300000.0
2008-03-18 09:50:00,0.9933,0.9933,0.99195,0.99285,3901000000.0
2008-03-18 09:55:00,0.99285,0.9934,0.99285,0.9931,967000000.0
2008-03-18 10:00:00,0.9931,0.99335,0.9931,0.99325,6547600000.0
2008-03-18 10:05:00,0.99325,0.9978,0.99325,0.99455,7384500000.0
2008-03-18 10:10:00,0.99455,0.996,0.9944,0.99475,2273200000.0
2008-03-18 10:15:00,0.99475,0.9952,0.99465,0.9952,2171500000.0
2008-03-18 10:20:00,0.9952,0.9963,0.995,0.9953,2780100000.0
2008-03-18 10:25:00,0.9953,0.99545,0.995,0.99515,1591000000.0
2008-03-18 10:30:00,0.99515,0.99515,0.99445,0.99445,2964600000.0
2008-03-18 10:35:00,0.99445,0.995,0.99445,0.9949,2538800000.0
2008-03-18 10:40:00,0.9949,0.995,0.99445,0.99455,988800000.0
2008-03-18 10:45:00,0.99455,0.9951,0.99445,0.9951,970300000.0
2008-03-18 10:50:00,0.9951,0.9957,0.99465,0.99525,1326100000.0
2008-03-18 10:55:00,0.99525,0.99815,0.99525,0.99765,3306699999.0
2008-03-18 11:00:00,0.99765,0.99825,0.9971,0.99795,1558399999.0
2008-03-18 11:05:00,0.99795,0.99815,0.9973,0.9978,1528800000.0
2008-03-18 11:10:00,0.9978,0.99785,0.99495,0.9953,677300000.0
2008-03-18 11:15:00,0.9953,0.996,0.9953,0.9957,1004200000.0
2008-03-18 11:20:00,0.9957,0.99595,0.99495,0.99515,761700000.0
2008-03-18 11:25:00,0.99515,0.9963,0.9951,0.9958,1180600000.0
2008-03-18 11:30:00,0.9958,0.9958,0.993,0.99355,2237200004.0
2008-03-18 11:35:00,0.99355,0.9944,0.9932,0.99325,2948700000.0
2008-03-18 11:40:00,0.99325,0.99365,0.99285,0.99355,1445800000.0
2008-03-18 11:45:00,0.99355,0.99385,0.99315,0.99375,922800000.0
2008-03-18 11:50:00,0.99375,0.99415,0.99355,0.99365,1199500000.0
2008-03-18 11:55:00,0.99365,0.9941,0.9925,0.994,3574699996.0
2008-03-18 12:00:00,0.9939,0.9939,0.99315,0.99315,3781700000.0
2008-03-18 12:05:00,0.99315,0.99365,0.9926,0.99275,1762600000.0
2008-03-18 12:10:00,0.99275,0.99305,0.9916,0.9921,729300000.0
2008-03-18 12:15:00,0.9921,0.9921,0.99145,0.9916,494400000.0
2008-03-18 12:20:00,0.9915,0.9921,0.9915,0.992,610200000.0
2008-03-18 12:25:00,0.992,0.9927,0.992,0.9925,556400000.0
2008-03-18 12:30:00,0.9925,0.9935,0.9925,0.99305,377900000.0
2008-03-18 12:35:00,0.99305,0.99365,0.99305,0.99365,580500000.0
2008-03-18 12:40:00,0.99365,0.99375,0.9933,0.99345,606800000.0
2008-03-18 12:45:00,0.99345,0.9935,0.9922,0.9922,548400000.0
2008-03-18 12:50:00,0.9922,0.9935,0.9922,0.99265,3399099963.0
2008-03-18 12:55:00,0.99265,0.9957,0.99225,0.99395,4807800000.0
2008-03-18 13:00:00,0.99165,0.992,0.98995,0.992,638200000.0
2008-03-18 13:05:00,0.992,0.99285,0.99185,0.99255,815600000.0
2008-03-18 13:10:00,0.99255,0.99265,0.9912,0.99135,692300000.0
2008-03-18 13:15:00,0.99135,0.9918,0.9913,0.9915,329900000.0
2008-03-18 13:20:00,0.9915,0.9915,0.9905,0.9905,432500000.0
2008-03-18 13:25:00,0.9905,0.9905,0.9896,0.9901,661450000.0
2008-03-18 13:30:00,0.9901,0.99395,0.9901,0.99395,1190100000.0
2008-03-18 13:35:00,0.99395,0.9967,0.99345,0.9965,612100000.0
2008-03-18 13:40:00,0.99655,0.9975,0.9955,0.99655,735700000.0
2008-03-18 13:45:00,0.9966,0.9967,0.9956,0.9957,628900000.0
2008-03-18 13:50:00,0.9957,0.9958,0.9952,0.9956,563300000.0
2008-03-18 13:55:00,0.9956,0.99635,0.9956,0.99605,774400000.0
2008-03-18 14:00:00,0.99605,0.99665,0.99595,0.99655,730800000.0
2008-03-18 14:05:00,0.99655,0.99665,0.9956,0.99595,1200000000.0
2008-03-18 14:10:00,0.99595,0.99635,0.9956,0.99615,986900000.0
2008-03-18 14:15:00,0.9962,0.99635,0.9956,0.9958,674500000.0
2008-03-18 14:20:00,0.9958,0.99585,0.9949,0.9958,717600000.0
2008-03-18 14:25:00,0.9958,0.99585,0.99465,0.99465,945100000.0
2008-03-18 14:30:00,0.99465,0.9949,0.9932,0.9932,831000000.0
2008-03-18 14:35:00,0.9931,0.9931,0.9922,0.9931,510200000.0
2008-03-18 14:40:00,0.9931,0.9938,0.99255,0.9938,434800000.0
2008-03-18 14:45:00,0.9938,0.9938,0.9927,0.9935,616300000.0
2008-03-18 14:50:00,0.9935,0.9936,0.99285,0.99345,445600000.0
2008-03-18 14:55:00,0.9934,0.9937,0.993,0.9931,408100000.0
2008-03-18 15:00:00,0.9931,0.9933,0.9928,0.9931,342400000.0
2008-03-18 15:05:00,0.9931,0.9934,0.993,0.9933,396800000.0
2008-03-18 15:10:00,0.9933,0.9939,0.993,0.99375,516600000.0
2008-03-18 15:15:00,0.99375,0.9943,0.9934,0.9941,434700000.0
2008-03-18 15:20:00,0.99415,0.99535,0.9939,0.9947,501100000.0
2008-03-18 15:25:00,0.9947,0.9947,0.9944,0.9944,464300000.0
2008-03-18 15:30:00,0.9944,0.9946,0.9942,0.9945,433000000.0
2008-03-18 15:35:00,0.9945,0.9956,0.9943,0.9955,522800000.0
2008-03-18 15:40:00,0.9955,0.9961,0.9954,0.9958,615500000.0
2008-03-18 15:45:00,0.9958,0.9975,0.9957,0.9973,470400000.0
2008-03-18 15:50:00,0.9973,0.99745,0.9966,0.9971,622900000.0
2008-03-18 15:55:00,0.9971,0.9971,0.99555,0.9958,529500000.0
2008-03-18 16:00:00,0.9958,0.9958,0.9948,0.9955,401500000.0
2008-03-18 16:05:00,0.9955,0.9955,0.9948,0.9952,434500000.0
2008-03-18 16:10:00,0.9952,0.9956,0.9947,0.9951,348800000.0
2008-03-18 16:15:00,0.9951,0.9955,0.99465,0.9953,663200001.0
2008-03-18 16:20:00,0.9953,0.99705,0.9952,0.997,492200000.0
2008-03-18 16:25:00,0.997,0.99735,0.9968,0.9968,592100000.0
2008-03-18 16:30:00,0.9968,0.997,0.9961,0.9962,755300000.0
2008-03-18 16:35:00,0.9962,0.9962,0.9956,0.9958,908400000.0
2008-03-18 16:40:00,0.9958,0.99605,0.9957,0.9958,463000000.0
2008-03-18 16:45:00,0.9958,0.997,0.9958,0.9965,415000000.0
2008-03-18 16:50:00,0.9967,0.9982,0.9964,0.9979,518600000.0
2008-03-18 16:55:00,0.9979,0.9979,0.9961,0.9967,541300000.0
2008-03-18 17:00:00,0.9967,0.99685,0.996,0.9965,384791981.0
2008-03-18 17:05:00,0.9965,0.9966,0.9957,0.9959,421600000.0
2008-03-18 17:10:00,0.9959,0.9966,0.99575,0.9962,563800000.0
2008-03-18 17:15:00,0.9962,0.9968,0.9962,0.9967,414900000.0
2008-03-18 17:20:00,0.9967,0.9977,0.99665,0.99755,665600000.0
2008-03-18 17:25:00,0.99755,0.99755,0.99645,0.99645,703400000.0
2008-03-18 17:30:00,0.99645,0.9965,0.99615,0.99625,1071400000.0
2008-03-18 17:35:00,0.99625,0.99635,0.99575,0.99605,3217100000.0
2008-03-18 17:40:00,0.99605,0.99605,0.99505,0.99505,552600000.0
2008-03-18 17:45:00,0.99505,0.99505,0.99445,0.99445,745900000.0
2008-03-18 17:50:00,0.99445,0.99455,0.99405,0.99435,802200000.0
2008-03-18 17:55:00,0.99435,0.99455,0.99355,0.99375,585500000.0
2008-03-18 18:00:00,0.99375,0.9942,0.993,0.99415,1204400000.0
2008-03-18 18:05:00,0.99415,0.99465,0.99395,0.9946,2863600000.0
2008-03-18 18:10:00,0.9946,0.99485,0.9941,0.9947,3789589233.0
2008-03-18 18:15:00,0.9947,0.9947,0.99395,0.9941,2670100000.0
2008-03-18 18:20:00,0.9941,0.9945,0.9941,0.99445,884700000.0
2008-03-18 18:25:00,0.99445,0.9946,0.9943,0.9944,3791400000.0
2008-03-18 18:30:00,0.9944,0.99455,0.99435,0.99445,2583500000.0
2008-03-18 18:35:00,0.99445,0.9951,0.99445,0.99485,4129500000.0
2008-03-18 18:40:00,0.99485,0.99485,0.99375,0.994,2822900000.0
2008-03-18 18:45:00,0.994,0.9944,0.99395,0.9941,3260500000.0
2008-03-18 18:50:00,0.9941,0.99445,0.99395,0.9942,2136550000.0
2008-03-18 18:55:00,0.99415,0.9942,0.99375,0.99405,2915700000.0
2008-03-18 19:00:00,0.99405,0.99455,0.99345,0.99355,1148400000.0
2008-03-18 19:05:00,0.99355,0.99375,0.99305,0.99325,442900000.0
2008-03-18 19:10:00,0.99325,0.99355,0.991,0.99125,965800000.0
2008-03-18 19:15:00,0.99125,0.9916,0.99125,0.99145,3042900000.0
2008-03-18 19:20:00,0.99145,0.99225,0.99145,0.992,2101150000.0
2008-03-18 19:25:00,0.992,0.99205,0.9901,0.99085,1456200000.0
2008-03-18 19:30:00,0.99085,0.9916,0.9905,0.99155,6532400000.0
2008-03-18 19:35:00,0.99155,0.99195,0.99135,0.99165,7133500000.0
2008-03-18 19:40:00,0.99165,0.99165,0.99115,0.9913,4843400000.0
2008-03-18 19:45:00,0.9913,0.99145,0.9907,0.99075,659100000.0
2008-03-18 19:50:00,0.99075,0.9913,0.98965,0.9902,1040600000.0
2008-03-18 19:55:00,0.9902,0.99135,0.99005,0.9911,1278700000.0
2008-03-18 20:00:00,0.9911,0.99165,0.9907,0.9907,852800000.0
2008-03-18 20:05:00,0.9907,0.99075,0.99015,0.9905,1144800000.0
2008-03-18 20:10:00,0.9905,0.9914,0.9888,0.9914,2166500000.0
2008-03-18 20:15:00,0.9914,0.9926,0.99015,0.99155,2277300000.0
2008-03-18 20:20:00,0.99155,0.99415,0.9913,0.99305,3377100000.0
2008-03-18 20:25:00,0.99305,0.99485,0.9929,0.99325,1847800000.0
2008-03-18 20:30:00,0.99325,0.9945,0.99325,0.9941,2116700000.0
2008-03-18 20:35:00,0.9941,0.9947,0.99345,0.9942,5840100000.0
2008-03-18 20:40:00,0.9942,0.99435,0.99305,0.9933,4787200000.0
2008-03-18 20:45:00,0.9933,0.9944,0.9932,0.9941,887000000.0
2008-03-18 20:50:00,0.9941,0.99495,0.9931,0.99315,2181600000.0
2008-03-18 20:55:00,0.99315,0.9936,0.99155,0.9918,1170900000.0
2008-03-18 21:00:00,0.99175,0.992,0.9904,0.9914,1488400003.0
2008-03-18 21:05:00,0.9914,0.9922,0.9911,0.9911,1864899999.0
2008-03-18 21:10:00,0.9911,0.992,0.9911,0.992,956700000.0
2008-03-18 21:15:00,0.992,0.9921,0.9916,0.9918,2543900000.0
2008-03-18 21:20:00,0.9918,0.9929,0.9918,0.9922,4541500000.0
2008-03-18 21:25:00,0.9942,0.9943,0.9921,0.9929,4399900000.0
2008-03-18 21:30:00,0.9929,0.9929,0.9918,0.992,1957400000.0
2008-03-18 21:35:00,0.992,0.9926,0.992,0.9924,3095300000.0
2008-03-18 21:40:00,0.9924,0.9926,0.9921,0.9922,5875600000.0
2008-03-18 21:45:00,0.9922,0.9925,0.9921,0.9924,2116700000.0
2008-03-18 21:50:00,0.9924,0.9929,0.9922,0.9929,1016199993.0
2008-03-18 21:55:00,0.9929,0.9934,0.9927,0.9929,2713700000.0
2008-03-18 22:00:00,0.9929,0.9933,0.99285,0.9931,2095100000.0
2008-03-18 22:05:00,0.9931,0.9951,0.9929,0.9941,3103900000.0
2008-03-18 22:10:00,0.9941,0.9946,0.9939,0.9941,1406400000.0
2008-03-18 22:15:00,0.9941,0.9941,0.9921,0.9937,6421899993.0
2008-03-18 22:20:00,0.9937,0.9943,0.9937,0.9941,4226600000.0
2008-03-18 22:25:00,0.9941,0.9947,0.994,0.9947,829800000.0
2008-03-18 22:30:00,0.9947,0.9958,0.9943,0.995,1214300000.0
2008-03-18 22:35:00,0.995,0.995,0.9943,0.9948,2171500000.0
2008-03-18 22:40:00,0.9948,0.9948,0.9938,0.9941,993100000.0
2008-03-18 22:45:00,0.9941,0.9943,0.9933,0.9933,1007600000.0
2008-03-18 22:50:00,0.9933,0.9934,0.9928,0.9928,1244500000.0
2008-03-18 22:55:00,0.9928,0.9928,0.9918,0.9919,1905800000.0
2008-03-18 23:00:00,0.9919,0.9922,0.9919,0.9922,5517700000.0
2008-03-18 23:05:00,0.9922,0.9927,0.9922,0.9927,2879000000.0
2008-03-18 23:10:00,0.9927,0.9927,0.9926,0.9927,1210400000.0
2008-03-18 23:15:00,0.9927,0.9928,0.9922,0.9922,4270300000.0
2008-03-18 23:20:00,0.9922,0.9931,0.9922,0.9931,8508800000.0
2008-03-18 23:25:00,0.9931,0.9932,0.9931,0.9932,7211400000.0
2008-03-18 23:30:00,0.9932,0.99395,0.9931,0.9934,5972400000.0
2008-03-18 23:35:00,0.9934,0.9934,0.993,0.993,9425100000.0
2008-03-18 23:40:00,0.993,0.993,0.9924,0.9924,8187500000.0
2008-03-18 23:45:00,0.9924,0.9927,0.9918,0.992,4341700000.0
2008-03-18 23:50:00,0.992,0.9926,0.99145,0.9915,2610900000.0
2008-03-18 23:55:00,0.9915,0.9921,0.9914,0.9916,8913500000.0
2008-03-19 00:00:00,0.9904,0.9917,0.9904,0.991,6564000000.0
2008-03-19 00:05:00,0.991,0.9915,0.9909,0.9909,5499000000.0
2008-03-19 00:10:00,0.9909,0.991,0.9905,0.9905,6927100000.0
2008-03-19 00:15:00,0.9905,0.9906,0.9903,0.9906,1139000000.0
2008-03-19 00:20:00,0.9906,0.991,0.9905,0.991,6320000000.0
2008-03-19 00:25:00,0.991,0.9913,0.99085,0.9913,719000000.0
2008-03-19 00:30:00,0.9913,0.9913,0.991,0.9912,3989100000.0
2008-03-19 00:35:00,0.9912,0.9912,0.9904,0.9908,3316100000.0
2008-03-19 00:40:00,0.9898,0.9908,0.9898,0.9906,4071200000.0
2008-03-19 00:45:00,0.9906,0.9906,0.9885,0.9887,3515300000.0
2008-03-19 00:50:00,0.9887,0.9903,0.9887,0.9903,2110000000.0
2008-03-19 00:55:00,0.9903,0.9911,0.99,0.99,7236100000.0
2008-03-19 01:00:00,0.99,0.9903,0.99,0.99,4509500000.0
2008-03-19 01:05:00,0.99,0.9901,0.9885,0.989,5477000000.0
2008-03-19 01:10:00,0.989,0.99,0.989,0.9894,5322800000.0
2008-03-19 01:15:00,0.9894,0.99,0.9894,0.9899,5809200000.0
2008-03-19 01:20:00,0.9899,0.9909,0.9891,0.9909,6674500000.0
2008-03-19 01:25:00,0.989,0.9891,0.989,0.9891,3041000000.0
2008-03-19 01:30:00,0.9891,0.9895,0.9891,0.9895,5239600000.0
2008-03-19 01:35:00,0.9895,0.9901,0.9895,0.99,5445200000.0
2008-03-19 01:40:00,0.99,0.991,0.98965,0.98965,6957500000.0
2008-03-19 01:45:00,0.98965,0.99,0.98965,0.9897,715600000.0
2008-03-19 01:50:00,0.9897,0.9901,0.9895,0.99,1346900000.0
2008-03-19 01:55:00,0.99,0.99,0.9895,0.98955,1947400000.0
2008-03-19 02:00:00,0.98965,0.9905,0.98965,0.98995,3113200000.0
2008-03-19 02:05:00,0.9909,0.9914,0.9909,0.9912,5468000000.0
2008-03-19 02:10:00,0.9911,0.9911,0.98995,0.98995,2734000000.0
2008-03-19 02:15:00,0.98995,0.99055,0.98995,0.99015,3851000000.0
2008-03-19 02:20:00,0.99015,0.9909,0.99015,0.99075,5304800000.0
2008-03-19 02:25:00,0.99075,0.9912,0.9904,0.9909,3270000000.0
2008-03-19 02:30:00,0.9909,0.9912,0.99045,0.9907,2713900000.0
2008-03-19 02:35:00,0.9907,0.9912,0.99065,0.99065,4843100000.0
2008-03-19 02:40:00,0.99065,0.9911,0.9904,0.99065,2522900000.0
2008-03-19 02:45:00,0.99065,0.9912,0.99065,0.99075,3182600000.0
2008-03-19 02:50:00,0.99075,0.99105,0.99075,0.9909,1574000000.0
2008-03-19 02:55:00,0.9909,0.9915,0.9909,0.9913,457300000.0
2008-03-19 03:00:00,0.9913,0.9913,0.9908,0.9909,434400000.0
2008-03-19 03:05:00,0.9909,0.9914,0.9908,0.991,1008400000.0
2008-03-19 03:10:00,0.991,0.991,0.9903,0.9903,6802900000.0
2008-03-19 03:15:00,0.99085,0.9913,0.99065,0.99065,3675600000.0
2008-03-19 03:20:00,0.99065,0.9907,0.99035,0.9905,530400000.0
2008-03-19 03:25:00,0.9905,0.9908,0.9905,0.9905,440400000.0
2008-03-19 03:30:00,0.9905,0.9905,0.99035,0.99035,1740800000.0
2008-03-19 03:35:00,0.99035,0.9905,0.99,0.99,2080000000.0
2008-03-19 03:40:00,0.99,0.9903,0.99,0.99,446400000.0
2008-03-19 03:45:00,0.99,0.9901,0.99,0.99,440800000.0
2008-03-19 03:50:00,0.99,0.99005,0.9895,0.99005,665400000.0
2008-03-19 03:55:00,0.99005,0.99005,0.9899,0.9899,894800000.0
2008-03-19 04:00:00,0.9899,0.99,0.98985,0.99,4255200000.0
2008-03-19 04:05:00,0.99,0.9905,0.9899,0.9905,446900000.0
2008-03-19 04:10:00,0.9905,0.9907,0.99005,0.9902,1490000000.0
2008-03-19 04:15:00,0.9902,0.9905,0.9901,0.9902,456300000.0
2008-03-19 04:20:00,0.9902,0.9902,0.99,0.99,791800000.0
2008-03-19 04:25:00,0.99,0.99005,0.99,0.99005,1783900000.0
2008-03-19 04:30:00,0.99005,0.9901,0.99,0.9901,1306000000.0
2008-03-19 04:35:00,0.9901,0.9901,0.9901,0.9901,1208600000.0
2008-03-19 04:40:00,0.9901,0.9901,0.99005,0.99005,2608000000.0
2008-03-19 04:45:00,0.9901,0.9901,0.9899,0.9901,7986000000.0
2008-03-19 04:50:00,0.9901,0.9903,0.9901,0.9903,441200000.0
2008-03-19 04:55:00,0.9903,0.9908,0.9903,0.9905,595400000.0
2008-03-19 05:00:00,0.9905,0.99075,0.9905,0.9906,439400000.0
2008-03-19 05:05:00,0.9906,0.9906,0.9903,0.9903,441400000.0
2008-03-19 05:10:00,0.9903,0.9905,0.99015,0.9905,584000000.0
2008-03-19 05:15:00,0.9905,0.9905,0.9903,0.9903,440400000.0
2008-03-19 05:20:00,0.9903,0.9905,0.9903,0.9904,437700000.0
2008-03-19 05:25:00,0.9904,0.9904,0.99,0.99,565600000.0
2008-03-19 05:30:00,0.99,0.9903,0.99,0.9902,444700000.0
2008-03-19 05:35:00,0.9902,0.9902,0.9902,0.9902,444400000.0
2008-03-19 05:40:00,0.9902,0.9902,0.98995,0.9902,705400000.0
2008-03-19 05:45:00,0.9902,0.9902,0.9899,0.99,445000000.0
2008-03-19 05:50:00,0.99,0.9901,0.99,0.9901,443200000.0
2008-03-19 05:55:00,0.9901,0.9901,0.99,0.99,441200000.0
2008-03-19 06:00:00,0.99,0.99,0.98995,0.98995,7368000000.0
2008-03-19 06:05:00,0.98995,0.9904,0.98995,0.99,1349400000.0
2008-03-19 06:10:00,0.99,0.9903,0.99,0.9903,449400000.0
2008-03-19 06:15:00,0.9903,0.9907,0.99,0.9903,1228000000.0
2008-03-19 06:20:00,0.9903,0.9916,0.99025,0.99045,8239200000.0
2008-03-19 06:25:00,0.99045,0.9916,0.99025,0.9911,5627400000.0
2008-03-19 06:30:00,0.9912,0.9914,0.99015,0.99025,4291600000.0
2008-03-19 06:35:00,0.99025,0.9903,0.99025,0.9903,461600000.0
2008-03-19 06:40:00,0.9903,0.9903,0.9903,0.9903,441600000.0
2008-03-19 06:45:00,0.9903,0.9903,0.9903,0.9903,440000000.0
2008-03-19 06:50:00,0.9903,0.9903,0.9902,0.9902,1384600000.0
2008-03-19 06:55:00,0.9902,0.9906,0.9902,0.99055,560200000.0
2008-03-19 07:00:00,0.99055,0.9907,0.99055,0.9906,640800000.0
2008-03-19 07:05:00,0.9906,0.9907,0.9906,0.9907,1132400000.0
2008-03-19 07:10:00,0.9907,0.9915,0.9907,0.9915,3056700000.0
2008-03-19 07:15:00,0.9915,0.9915,0.9907,0.9909,1353100000.0
2008-03-19 07:20:00,0.9909,0.99145,0.9907,0.99145,1557000000.0
2008-03-19 07:25:00,0.99145,0.9917,0.99095,0.99135,1851500000.0
2008-03-19 07:30:00,0.99135,0.99135,0.99135,0.99135,330000000.0
2008-03-19 07:35:00,0.99135,0.99135,0.99095,0.99095,2153900000.0
2008-03-19 07:40:00,0.9924,0.9928,0.99105,0.99105,7610000000.0
2008-03-19 07:45:00,0.99105,0.99155,0.99105,0.99135,2651200000.0
2008-03-19 07:50:00,0.99135,0.99245,0.99115,0.99235,1956600000.0
2008-03-19 07:55:00,0.99235,0.99295,0.99175,0.9926,3085000000.0
2008-03-19 08:00:00,0.9926,0.9926,0.99135,0.9919,2992700000.0
2008-03-19 08:05:00,0.9919,0.9922,0.9911,0.99195,5393484000.0
2008-03-19 08:10:00,0.99195,0.99205,0.9912,0.9919,3099032000.0
2008-03-19 08:15:00,0.9919,0.9921,0.9915,0.9921,1095000000.0
2008-03-19 08:20:00,0.9921,0.9925,0.9921,0.9923,469500000.0
2008-03-19 08:25:00,0.9923,0.9928,0.9923,0.9925,415500000.0
2008-03-19 08:30:00,0.9925,0.9925,0.99235,0.9924,561000000.0
2008-03-19 08:35:00,0.9924,0.9926,0.9923,0.9926,441100000.0
2008-03-19 08:40:00,0.9926,0.9929,0.9925,0.9928,513800000.0
2008-03-19 08:45:00,0.9928,0.9928,0.9925,0.9925,312500000.0
2008-03-19 08:50:00,0.9925,0.9925,0.9922,0.9922,505200000.0
2008-03-19 08:55:00,0.9922,0.9927,0.9922,0.9927,594400000.0
2008-03-19 09:00:00,0.9927,0.99275,0.9925,0.9927,854200000.0
2008-03-19 09:05:00,0.9927,0.9928,0.9927,0.9928,534700000.0
2008-03-19 09:10:00,0.9928,0.9935,0.99245,0.99255,1223400000.0
2008-03-19 09:15:00,0.99255,0.9943,0.99255,0.994,1367100000.0
2008-03-19 09:20:00,0.994,0.994,0.99345,0.9937,1194600000.0
2008-03-19 09:25:00,0.9937,0.9941,0.99335,0.9938,539100000.0
2008-03-19 09:30:00,0.9938,0.9948,0.9935,0.994,932900000.0
2008-03-19 09:35:00,0.994,0.9945,0.9935,0.9936,590100000.0
2008-03-19 09:40:00,0.9936,0.9937,0.99275,0.993,454800000.0
2008-03-19 09:45:00,0.993,0.99325,0.9928,0.993,541700000.0
2008-03-19 09:50:00,0.993,0.993,0.9924,0.9924,616600000.0
2008-03-19 09:55:00,0.9924,0.9927,0.99235,0.99265,1306900000.0
2008-03-19 10:00:00,0.99265,0.99305,0.9924,0.9928,1386200000.0
2008-03-19 10:05:00,0.9928,0.993,0.9928,0.993,539200000.0
2008-03-19 10:10:00,0.993,0.993,0.99235,0.9927,857300000.0
2008-03-19 10:15:00,0.9927,0.9931,0.9927,0.9928,472100000.0
2008-03-19 10:20:00,0.9928,0.9928,0.9916,0.9916,466500000.0
2008-03-19 10:25:00,0.9916,0.9925,0.9916,0.99175,537400000.0
2008-03-19 10:30:00,0.99175,0.99195,0.99075,0.9913,494700000.0
2008-03-19 10:35:00,0.9913,0.9913,0.98885,0.98885,585400000.0
2008-03-19 10:40:00,0.98885,0.989,0.9875,0.9879,788100000.0
2008-03-19 10:45:00,0.9879,0.9882,0.98765,0.98805,2077900000.0
2008-03-19 10:50:00,0.98805,0.99055,0.9877,0.99055,2313500000.0
2008-03-19 10:55:00,0.99055,0.99055,0.99005,0.99005,6126800000.0
2008-03-19 11:00:00,0.99005,0.99005,0.9886,0.989,1747900000.0
2008-03-19 11:05:00,0.989,0.9895,0.9877,0.98875,2496300000.0
2008-03-19 11:10:00,0.98875,0.99,0.9887,0.9888,2683400000.0
2008-03-19 11:15:00,0.9888,0.9896,0.988,0.98835,1332300000.0
2008-03-19 11:20:00,0.98835,0.99005,0.98835,0.9887,1522300000.0
2008-03-19 11:25:00,0.9887,0.9894,0.9884,0.9892,1418100000.0
2008-03-19 11:30:00,0.9892,0.9918,0.989,0.9912,1219500000.0
2008-03-19 11:35:00,0.9912,0.9933,0.9912,0.9928,1183700000.0
2008-03-19 11:40:00,0.9928,0.9948,0.992,0.9935,1650000000.0
2008-03-19 11:45:00,0.9935,0.9943,0.993,0.9931,2170000000.0
2008-03-19 11:50:00,0.9931,0.9933,0.9926,0.99275,907300000.0
2008-03-19 11:55:00,0.99275,0.9935,0.9917,0.99295,1378300000.0
2008-03-19 12:00:00,0.99295,0.9941,0.99285,0.9936,1235200000.0
2008-03-19 12:05:00,0.9936,0.9936,0.9923,0.9924,660200000.0
2008-03-19 12:10:00,0.9924,0.9933,0.9921,0.9928,1267700000.0
2008-03-19 12:15:00,0.9928,0.9928,0.9921,0.9922,627900000.0
2008-03-19 12:20:00,0.9922,0.9935,0.9922,0.9933,907500000.0
2008-03-19 12:25:00,0.9933,0.9933,0.9925,0.9925,2733800000.0
2008-03-19 12:30:00,0.9925,0.99295,0.9921,0.9924,1450900000.0
2008-03-19 12:35:00,0.9924,0.9924,0.9915,0.9916,1022500000.0
2008-03-19 12:40:00,0.9916,0.99265,0.99155,0.99265,631400000.0
2008-03-19 12:45:00,0.99265,0.99325,0.9925,0.9928,2256400000.0
2008-03-19 12:50:00,0.9928,0.9928,0.99185,0.9928,2220000000.0
2008-03-19 12:55:00,0.9928,0.9933,0.99265,0.9932,2431800000.0
2008-03-19 13:00:00,0.9932,0.9942,0.9932,0.9936,499900000.0
2008-03-19 13:05:00,0.9936,0.99395,0.9935,0.9938,469200000.0
2008-03-19 13:10:00,0.9938,0.9949,0.9937,0.9945,2171100000.0
2008-03-19 13:15:00,0.9945,0.9947,0.9941,0.9944,733100000.0
2008-03-19 13:20:00,0.9944,0.9948,0.9941,0.9943,525600000.0
2008-03-19 13:25:00,0.9943,0.9948,0.99425,0.9946,656500000.0
2008-03-19 13:30:00,0.9946,0.9948,0.9942,0.9945,846800000.0
2008-03-19 13:35:00,0.9945,0.9951,0.9945,0.9947,547600000.0
2008-03-19 13:40:00,0.9947,0.9965,0.9947,0.9961,613600000.0
2008-03-19 13:45:00,0.9961,0.9971,0.996,0.997,496300000.0
2008-03-19 13:50:00,0.997,0.9975,0.99675,0.9971,458100000.0
2008-03-19 13:55:00,0.99705,0.9988,0.9965,0.9986,688600000.0
2008-03-19 14:00:00,0.9986,0.9987,0.9978,0.99785,659300000.0
2008-03-19 14:05:00,0.99785,0.9982,0.9973,0.9975,1140800000.0
2008-03-19 14:10:00,0.9975,0.9986,0.9975,0.998,1189500000.0
2008-03-19 14:15:00,0.998,0.9981,0.9973,0.99755,938400000.0
2008-03-19 14:20:00,0.99755,0.9984,0.9975,0.9975,1226400000.0
2008-03-19 14:25:00,0.9975,0.9979,0.9973,0.9975,900400000.0
2008-03-19 14:30:00,0.9975,0.9976,0.99625,0.9968,796100000.0
2008-03-19 14:35:00,0.9968,0.997,0.9964,0.9967,679300000.0
2008-03-19 14:40:00,0.9967,0.99705,0.99665,0.9968,1134800000.0
2008-03-19 14:45:00,0.9968,0.99775,0.9968,0.99755,926000000.0
2008-03-19 14:50:00,0.99755,0.9978,0.99725,0.99755,1222900000.0
2008-03-19 14:55:00,0.99755,0.99875,0.99755,0.9985,963700000.0
2008-03-19 15:00:00,0.9985,0.99855,0.9963,0.99655,1489200000.0
2008-03-19 15:05:00,0.99655,0.99665,0.9955,0.99625,1183800000.0
2008-03-19 15:10:00,0.99625,0.997,0.99615,0.99645,910500000.0
2008-03-19 15:15:00,0.99645,0.9969,0.9961,0.99665,611100000.0
2008-03-19 15:20:00,0.99665,0.99715,0.9963,0.99685,894600000.0
2008-03-19 15:25:00,0.99685,0.9975,0.9964,0.99655,751300000.0
2008-03-19 15:30:00,0.99655,0.9967,0.9961,0.9962,839550000.0
2008-03-19 15:35:00,0.9962,0.9971,0.9962,0.9964,703800000.0
2008-03-19 15:40:00,0.9964,0.9974,0.9962,0.997,1905800000.0
2008-03-19 15:45:00,0.997,0.9973,0.9967,0.9969,2353100000.0
2008-03-19 15:50:00,0.9969,0.9975,0.9969,0.9971,2078700000.0
2008-03-19 15:55:00,0.9971,0.9979,0.997,0.9977,2543500000.0
2008-03-19 16:00:00,0.9977,0.9978,0.9971,0.9975,1894600000.0
2008-03-19 16:05:00,0.9975,0.9981,0.9975,0.9976,2117900000.0
2008-03-19 16:10:00,0.9976,0.9978,0.9969,0.9969,2184800000.0
2008-03-19 16:15:00,0.9969,0.99725,0.9964,0.99725,1579400000.0
2008-03-19 16:20:00,0.9972,0.9974,0.9968,0.9968,2180300000.0
2008-03-19 16:25:00,0.9968,0.9976,0.9968,0.9973,703300000.0
2008-03-19 16:30:00,0.9973,0.9991,0.9973,0.9991,968900000.0
2008-03-19 16:35:00,0.9993,0.9996,0.9987,0.9988,847900000.0
2008-03-19 16:40:00,0.9986,0.9991,0.9982,0.9985,1085100000.0
2008-03-19 16:45:00,0.9985,0.9994,0.9985,0.9992,809100000.0
2008-03-19 16:50:00,0.9992,0.9997,0.999,0.9995,1098600000.0
2008-03-19 16:55:00,0.9995,0.9999,0.9992,0.9997,1031800000.0
2008-03-19 17:00:00,0.9997,1.0004,0.9995,1.0,1149200000.0
2008-03-19 17:05:00,1.0,1.0009,1.0,1.0006,1286100000.0
2008-03-19 17:10:00,1.0006,1.0017,1.0002,1.0017,1261499280.0
2008-03-19 17:15:00,1.0017,1.0017,1.0004,1.0006,775380224.0
2008-03-19 17:20:00,1.0006,1.0006,0.9997,1.0002,659800000.0
2008-03-19 17:25:00,1.0002,1.0006,0.99995,1.0004,1074300000.0
2008-03-19 17:30:00,1.0004,1.0004,0.9997,1.0002,766900000.0
2008-03-19 17:35:00,1.0002,1.001,1.0,1.00085,618300000.0
2008-03-19 17:40:00,1.00085,1.00135,1.00035,1.0005,1136600000.0
2008-03-19 17:45:00,1.0005,1.0016,1.0003,1.0014,861700000.0
2008-03-19 17:50:00,1.00135,1.0037,1.00135,1.00335,589800000.0
2008-03-19 17:55:00,1.0033,1.0042,1.0023,1.0026,563800000.0
2008-03-19 18:00:00,1.0026,1.0036,1.0021,1.0031,804800000.0
2008-03-19 18:05:00,1.0032,1.0071,1.0032,1.0065,688000000.0
2008-03-19 18:10:00,1.0065,1.0072,1.0057,1.0063,346200000.0
2008-03-19 18:15:00,1.0063,1.0084,1.0062,1.0084,363600000.0
2008-03-19 18:20:00,1.0084,1.0088,1.0076,1.0076,362935573.0
2008-03-19 18:25:00,1.0076,1.0077,1.0061,1.0066,643200000.0
2008-03-19 18:30:00,1.0066,1.0081,1.0065,1.0079,323300000.0
2008-03-19 18:35:00,1.0079,1.0079,1.0069,1.0075,744100000.0
2008-03-19 18:40:00,1.0075,1.0075,1.00695,1.0072,1280700000.0
2008-03-19 18:45:00,1.0072,1.0072,1.00695,1.007,1355200000.0
2008-03-19 18:50:00,1.007,1.0072,1.0062,1.007,334300000.0
2008-03-19 18:55:00,1.007,1.008,1.0065,1.0078,447500000.0
2008-03-19 19:00:00,1.0078,1.0085,1.0078,1.008,323200000.0
2008-03-19 19:05:00,1.008,1.0083,1.0071,1.0072,369500000.0
2008-03-19 19:10:00,1.0072,1.0074,1.0065,1.0068,437400001.0
2008-03-19 19:15:00,1.0068,1.0071,1.0066,1.0071,499200000.0
2008-03-19 19:20:00,1.0071,1.0072,1.0066,1.0068,292900000.0
2008-03-19 19:25:00,1.0068,1.0071,1.0066,1.007,423200000.0
2008-03-19 19:30:00,1.007,1.0082,1.0069,1.00815,2484700000.0
2008-03-19 19:35:00,1.00815,1.0083,1.00795,1.0081,569500000.0
2008-03-19 19:40:00,1.0081,1.0085,1.0078,1.0079,642200000.0
2008-03-19 19:45:00,1.0079,1.0081,1.0078,1.0078,379900000.0
2008-03-19 19:50:00,1.0078,1.0082,1.0076,1.008,503700000.0
2008-03-19 19:55:00,1.008,1.008,1.0073,1.0073,764000000.0
2008-03-19 20:00:00,1.0073,1.0078,1.0073,1.0076,328600000.0
2008-03-19 20:05:00,1.0076,1.0078,1.0075,1.0076,535700000.0
2008-03-19 20:10:00,1.0076,1.00815,1.0076,1.0078,554300000.0
2008-03-19 20:15:00,1.0078,1.0083,1.0078,1.0081,228100000.0
2008-03-19 20:20:00,1.0081,1.0081,1.0078,1.0078,296800000.0
2008-03-19 20:25:00,1.0078,1.008,1.0073,1.0074,775100000.0
2008-03-19 20:30:00,1.0074,1.0081,1.0074,1.0081,356900000.0
2008-03-19 20:35:00,1.0081,1.00885,1.0081,1.00875,1477200000.0
2008-03-19 20:40:00,1.00875,1.0095,1.0084,1.009,1208700000.0
2008-03-19 20:45:00,1.009,1.0106,1.0089,1.0096,1167800000.0
2008-03-19 20:50:00,1.0097,1.0114,1.0095,1.0112,674800000.0
2008-03-19 20:55:00,1.0112,1.0112,1.0102,1.0102,1032300000.0
2008-03-19 21:00:00,1.0102,1.0105,1.0096,1.0103,690500000.0
2008-03-19 21:05:00,1.0103,1.0104,1.0095,1.01,814500000.0
2008-03-19 21:10:00,1.01,1.0103,1.0096,1.0102,739000000.0
2008-03-19 21:15:00,1.0102,1.0118,1.0102,1.0115,696600000.0
2008-03-19 21:20:00,1.0115,1.0118,1.0104,1.0115,391600000.0
2008-03-19 21:25:00,1.0115,1.0133,1.0114,1.0133,399000000.0
2008-03-19 21:30:00,1.0133,1.0147,1.0131,1.0139,524500000.0
2008-03-19 21:35:00,1.0139,1.0146,1.01365,1.0145,1102500000.0
2008-03-19 21:40:00,1.0145,1.0173,1.0145,1.01675,751400000.0
2008-03-19 21:45:00,1.0167,1.017,1.0162,1.0163,557900000.0
2008-03-19 21:50:00,1.0163,1.0166,1.016,1.0162,379800000.0
2008-03-19 21:55:00,1.0162,1.0162,1.0153,1.0153,750200000.0
2008-03-19 22:00:00,1.0153,1.0154,1.0147,1.0147,401952000.0
2008-03-19 22:05:00,1.0147,1.0155,1.0145,1.0155,557800000.0
2008-03-19 22:10:00,1.0155,1.0162,1.0155,1.0155,1216700000.0
2008-03-19 22:15:00,1.0155,1.01575,1.01465,1.01505,588500000.0
2008-03-19 22:20:00,1.0149,1.0157,1.01465,1.0148,510000000.0
2008-03-19 22:25:00,1.0148,1.0148,1.0145,1.0146,235200000.0
2008-03-19 22:30:00,1.0146,1.0147,1.0144,1.0145,2199700000.0
2008-03-19 22:35:00,1.0145,1.0145,1.0137,1.0137,636900000.0
2008-03-19 22:40:00,1.0137,1.0138,1.0132,1.01325,579400000.0
2008-03-19 22:45:00,1.01325,1.0137,1.01325,1.0133,800200000.0
2008-03-19 22:50:00,1.0133,1.0136,1.0128,1.0133,2339600000.0
2008-03-19 22:55:00,1.0135,1.0137,1.0133,1.0134,4808500000.0
2008-03-19 23:00:00,1.0134,1.0136,1.0133,1.0135,3991100000.0
2008-03-19 23:05:00,1.0135,1.0144,1.0134,1.0141,4140000000.0
2008-03-19 23:10:00,1.0141,1.0145,1.014,1.0145,2475000000.0
2008-03-19 23:15:00,1.0145,1.0145,1.014,1.0144,2728700000.0
2008-03-19 23:20:00,1.0144,1.0146,1.0142,1.0142,3892500000.0
2008-03-19 23:25:00,1.0142,1.0145,1.0139,1.0141,4139700000.0
2008-03-19 23:30:00,1.0141,1.0143,1.014,1.0143,3763900000.0
2008-03-19 23:35:00,1.0143,1.01435,1.0141,1.0141,3279600000.0
2008-03-19 23:40:00,1.0141,1.0141,1.0119,1.0135,4880200000.0
2008-03-19 23:45:00,1.0135,1.0135,1.0113,1.0135,9888400000.0
2008-03-19 23:50:00,1.0135,1.0135,1.0116,1.0117,8293500000.0
2008-03-19 23:55:00,1.0134,1.0134,1.0106,1.0111,4757500000.0
2008-03-20 00:00:00,1.0111,1.0123,1.0109,1.0123,7506800000.0
2008-03-20 00:05:00,1.0123,1.0127,1.0119,1.0125,3276600000.0
2008-03-20 00:10:00,1.0125,1.0128,1.0124,1.0127,4852000000.0
2008-03-20 00:15:00,1.0127,1.0127,1.0127,1.0127,221800000.0
2008-03-20 00:20:00,1.0127,1.0128,1.0127,1.0128,280400000.0
2008-03-20 00:25:00,1.0128,1.0128,1.0128,1.0128,373200000.0
2008-03-20 00:30:00,1.0128,1.0128,1.0115,1.0119,5896200000.0
2008-03-20 00:35:00,1.0119,1.012,1.0119,1.012,4711100000.0
2008-03-20 00:40:00,1.012,1.0121,1.0115,1.0121,5914400000.0
2008-03-20 00:45:00,1.0121,1.0121,1.011,1.0116,1285800000.0
2008-03-20 00:50:00,1.0116,1.0119,1.0116,1.0119,2171700000.0
2008-03-20 00:55:00,1.0119,1.0119,1.0119,1.0119,416500000.0
2008-03-20 01:00:00,1.0119,1.0119,1.0116,1.0116,951400000.0
2008-03-20 01:05:00,1.0116,1.0122,1.011,1.012,4137300000.0
2008-03-20 01:10:00,1.012,1.0123,1.0119,1.0123,4937100000.0
2008-03-20 01:15:00,1.0123,1.0127,1.0118,1.0118,6530500000.0
2008-03-20 01:20:00,1.0127,1.0128,1.0119,1.0124,7340400000.0
2008-03-20 01:25:00,1.0124,1.0128,1.012,1.0123,6721800000.0
2008-03-20 01:30:00,1.0123,1.0124,1.01215,1.01225,2402100000.0
2008-03-20 01:35:00,1.01225,1.01225,1.012,1.012,1093600000.0
2008-03-20 01:40:00,1.012,1.012,1.012,1.012,1023200000.0
2008-03-20 01:45:00,1.012,1.012,1.012,1.012,1372000000.0
2008-03-20 01:50:00,1.012,1.012,1.0117,1.0117,1097400000.0
2008-03-20 01:55:00,1.0117,1.0119,1.0116,1.0117,4456200000.0
2008-03-20 02:00:00,1.0141,1.015,1.0117,1.01195,6238600000.0
2008-03-20 02:05:00,1.01195,1.0151,1.01195,1.0148,5068500000.0
2008-03-20 02:10:00,1.0151,1.0151,1.0119,1.0119,4331700000.0
2008-03-20 02:15:00,1.0119,1.0119,1.0119,1.0119,6337500000.0
2008-03-20 02:20:00,1.0119,1.012,1.0119,1.0119,3643900000.0
2008-03-20 02:25:00,1.0119,1.0119,1.0118,1.0118,3184700000.0
2008-03-20 02:30:00,1.0118,1.0119,1.0117,1.0117,3108400000.0
2008-03-20 02:35:00,1.0117,1.0152,1.0117,1.015,2044000000.0
2008-03-20 02:40:00,1.0124,1.0153,1.01225,1.0126,5302700000.0
2008-03-20 02:45:00,1.0126,1.01425,1.01255,1.01315,2892000000.0
2008-03-20 02:50:00,1.01315,1.0146,1.01315,1.01405,4402100000.0
2008-03-20 02:55:00,1.0151,1.0151,1.01395,1.01425,1996800000.0
2008-03-20 03:00:00,1.01425,1.01505,1.01395,1.01475,6865200000.0
2008-03-20 03:05:00,1.01475,1.01495,1.01405,1.01465,4483500000.0
2008-03-20 03:10:00,1.01465,1.01495,1.01465,1.01465,9602100000.0
2008-03-20 03:15:00,1.01465,1.01495,1.01465,1.01475,5239600000.0
2008-03-20 03:20:00,1.01475,1.01545,1.01475,1.01545,1552300000.0
2008-03-20 03:25:00,1.01545,1.01555,1.01465,1.01485,7413100000.0
2008-03-20 03:30:00,1.0148,1.01515,1.0146,1.01485,7969600000.0
2008-03-20 03:35:00,1.01485,1.01515,1.01465,1.015,4223300000.0
2008-03-20 03:40:00,1.015,1.01505,1.01485,1.01485,6718400000.0
2008-03-20 03:45:00,1.01485,1.01525,1.01485,1.01505,6806600000.0
2008-03-20 03:50:00,1.01505,1.01545,1.01505,1.01525,996400000.0
2008-03-20 03:55:00,1.01525,1.01545,1.01495,1.01495,269900000.0
2008-03-20 04:00:00,1.01495,1.0151,1.01495,1.0151,869200000.0
2008-03-20 04:05:00,1.0151,1.01515,1.01505,1.01505,631400000.0
2008-03-20 04:10:00,1.01505,1.01515,1.01475,1.01475,2383800000.0
2008-03-20 04:15:00,1.01475,1.01495,1.01445,1.01485,4900000000.0
2008-03-20 04:20:00,1.01485,1.01485,1.01455,1.01475,3649600000.0
2008-03-20 04:25:00,1.01475,1.01475,1.01455,1.01465,1049600000.0
2008-03-20 04:30:00,1.01465,1.01525,1.01455,1.01525,975700000.0
2008-03-20 04:35:00,1.01525,1.01525,1.01465,1.01465,949700000.0
2008-03-20 04:40:00,1.01465,1.01465,1.01455,1.01465,660600000.0
2008-03-20 04:45:00,1.01465,1.01465,1.0145,1.01455,413700000.0
2008-03-20 04:50:00,1.01455,1.0146,1.0145,1.0146,235200000.0
2008-03-20 04:55:00,1.0146,1.0146,1.01445,1.01455,752700000.0
2008-03-20 05:00:00,1.01455,1.0146,1.01455,1.0146,575600000.0
2008-03-20 05:05:00,1.0146,1.0147,1.0146,1.0147,222600000.0
2008-03-20 05:10:00,1.0147,1.0147,1.0145,1.0145,847800000.0
2008-03-20 05:15:00,1.0145,1.0148,1.0145,1.0148,234400000.0
2008-03-20 05:20:00,1.0148,1.0149,1.0148,1.0149,234800000.0
2008-03-20 05:25:00,1.0149,1.0149,1.01455,1.0147,594400000.0
2008-03-20 05:30:00,1.0147,1.0147,1.01465,1.0147,1244600000.0
2008-03-20 05:35:00,1.0145,1.0151,1.0145,1.015,1223600000.0
2008-03-20 05:40:00,1.015,1.0152,1.0147,1.015,369000000.0
2008-03-20 05:45:00,1.015,1.015,1.015,1.015,222800000.0
2008-03-20 05:50:00,1.015,1.015,1.0147,1.0147,3095000000.0
2008-03-20 05:55:00,1.0147,1.0147,1.0145,1.0145,235800000.0
2008-03-20 06:00:00,1.0145,1.0148,1.0145,1.0148,245000000.0
2008-03-20 06:05:00,1.0148,1.0148,1.01435,1.01435,1489600000.0
2008-03-20 06:10:00,1.01435,1.0148,1.01425,1.0146,4932600000.0
2008-03-20 06:15:00,1.0146,1.01485,1.0146,1.0148,235200000.0
2008-03-20 06:20:00,1.0148,1.0148,1.0148,1.0148,223000000.0
2008-03-20 06:25:00,1.0148,1.0148,1.0146,1.0146,223400000.0
2008-03-20 06:30:00,1.0146,1.0147,1.0146,1.0146,225800000.0
2008-03-20 06:35:00,1.0146,1.0146,1.0146,1.0146,223800000.0
2008-03-20 06:40:00,1.0146,1.0146,1.01415,1.01445,2869000000.0
2008-03-20 06:45:00,1.01445,1.0147,1.01415,1.0147,397400000.0
2008-03-20 06:50:00,1.0147,1.0147,1.01445,1.01445,1784200000.0
2008-03-20 06:55:00,1.0145,1.0147,1.01435,1.0145,4239200000.0
2008-03-20 07:00:00,1.0145,1.0145,1.0145,1.0145,222200000.0
2008-03-20 07:05:00,1.0145,1.0145,1.01425,1.01425,300300000.0
2008-03-20 07:10:00,1.01425,1.01425,1.01395,1.01425,705500000.0
2008-03-20 07:15:00,1.01425,1.0143,1.01425,1.0143,1740200000.0
2008-03-20 07:20:00,1.0143,1.0143,1.01375,1.01395,1580200000.0
2008-03-20 07:25:00,1.01395,1.01405,1.01375,1.01405,1387700000.0
2008-03-20 07:30:00,1.01405,1.0142,1.01395,1.01415,6614600000.0
2008-03-20 07:35:00,1.01415,1.0157,1.01415,1.01425,7803800000.0
2008-03-20 07:40:00,1.01425,1.01425,1.01425,1.01425,1229800000.0
2008-03-20 07:45:00,1.01425,1.01425,1.01415,1.01425,2075600000.0
2008-03-20 07:50:00,1.01425,1.01445,1.01415,1.01445,2702500000.0
2008-03-20 07:55:00,1.01445,1.0148,1.0142,1.0148,1771400000.0
2008-03-20 08:00:00,1.0148,1.01485,1.01435,1.0146,252300000.0
2008-03-20 08:05:00,1.0146,1.0146,1.0142,1.0142,286200000.0
2008-03-20 08:10:00,1.0142,1.0145,1.0142,1.0144,596000000.0
2008-03-20 08:15:00,1.0144,1.01465,1.01435,1.01435,5846600000.0
2008-03-20 08:20:00,1.01435,1.0148,1.01435,1.0148,4024800000.0
2008-03-20 08:25:00,1.0146,1.0154,1.0146,1.0154,298500000.0
2008-03-20 08:30:00,1.0154,1.01625,1.01505,1.01575,543500000.0
2008-03-20 08:35:00,1.01575,1.01585,1.01575,1.01585,549400000.0
2008-03-20 08:40:00,1.01585,1.01585,1.01505,1.01515,2319500000.0
2008-03-20 08:45:00,1.01515,1.01525,1.01345,1.01425,4850100000.0
2008-03-20 08:50:00,1.01425,1.0147,1.01415,1.0147,3367100000.0
2008-03-20 08:55:00,1.0147,1.01475,1.01425,1.01445,6410500000.0
2008-03-20 09:00:00,1.01445,1.01485,1.01445,1.01485,1353200000.0
2008-03-20 09:05:00,1.01485,1.0163,1.01485,1.0163,811600000.0
2008-03-20 09:10:00,1.0163,1.01715,1.01625,1.01655,883300000.0
2008-03-20 09:15:00,1.01655,1.0175,1.0165,1.0174,603400000.0
2008-03-20 09:20:00,1.0174,1.0181,1.0173,1.01775,513700000.0
2008-03-20 09:25:00,1.0179,1.018,1.0171,1.0171,674700000.0
2008-03-20 09:30:00,1.0171,1.01715,1.01625,1.01655,922900000.0
2008-03-20 09:35:00,1.01655,1.01655,1.01555,1.0157,732400000.0
2008-03-20 09:40:00,1.0157,1.01635,1.0155,1.01635,1864600000.0
2008-03-20 09:45:00,1.01635,1.0174,1.01635,1.01735,1659680000.0
2008-03-20 09:50:00,1.01735,1.0181,1.01735,1.018,675400000.0
2008-03-20 09:55:00,1.018,1.018,1.01685,1.01755,864900000.0
2008-03-20 10:00:00,1.01755,1.0186,1.01745,1.01855,735000000.0
2008-03-20 10:05:00,1.01855,1.0197,1.0182,1.0192,658000000.0
2008-03-20 10:10:00,1.0192,1.01945,1.0186,1.01935,1320000000.0
2008-03-20 10:15:00,1.01935,1.0204,1.01895,1.02015,679700000.0
2008-03-20 10:20:00,1.02015,1.0203,1.01975,1.0202,493600000.0
2008-03-20 10:25:00,1.0202,1.0213,1.01975,1.0213,833600000.0
2008-03-20 10:30:00,1.0213,1.0217,1.021,1.0217,1403600000.0
2008-03-20 10:35:00,1.0217,1.0222,1.02135,1.0221,1581500000.0
2008-03-20 10:40:00,1.0221,1.0221,1.0216,1.0217,416900000.0
2008-03-20 10:45:00,1.0217,1.0226,1.0209,1.0226,1456200000.0
2008-03-20 10:50:00,1.0226,1.0238,1.0224,1.0238,2374700000.0
2008-03-20 10:55:00,1.0238,1.0242,1.0235,1.0236,556800000.0
2008-03-20 11:00:00,1.0236,1.0236,1.0231,1.0231,414200000.0
2008-03-20 11:05:00,1.0231,1.0231,1.0217,1.02255,811900000.0
2008-03-20 11:10:00,1.02255,1.0235,1.02175,1.0235,925400000.0
2008-03-20 11:15:00,1.0235,1.024,1.0222,1.0226,1268700002.0
2008-03-20 11:20:00,1.0226,1.0235,1.0225,1.0231,635000000.0
2008-03-20 11:25:00,1.0231,1.0256,1.023,1.0253,864700000.0
2008-03-20 11:30:00,1.0253,1.0253,1.0237,1.0243,2368400000.0
2008-03-20 11:35:00,1.0243,1.02435,1.02385,1.02385,795400000.0
2008-03-20 11:40:00,1.02385,1.0244,1.02385,1.02395,4073100000.0
2008-03-20 11:45:00,1.02395,1.0249,1.0239,1.0245,4496400000.0
2008-03-20 11:50:00,1.02455,1.0256,1.02435,1.02555,5207700000.0
2008-03-20 11:55:00,1.02555,1.02565,1.02495,1.0252,4797399999.0
2008-03-20 12:00:00,1.0252,1.0255,1.0238,1.0252,1566600000.0
2008-03-20 12:05:00,1.0252,1.0252,1.02255,1.023,907200000.0
2008-03-20 12:10:00,1.023,1.0265,1.02295,1.0265,2325700000.0
2008-03-20 12:15:00,1.0265,1.0265,1.0236,1.0241,1813900000.0
2008-03-20 12:20:00,1.0241,1.0247,1.02395,1.0244,641900001.0
2008-03-20 12:25:00,1.02435,1.0247,1.0243,1.02445,458600000.0
2008-03-20 12:30:00,1.02445,1.02445,1.0222,1.02275,585500000.0
2008-03-20 12:35:00,1.02275,1.0243,1.0227,1.0237,2766900000.0
2008-03-20 12:40:00,1.0237,1.02385,1.023,1.02375,1149200000.0
2008-03-20 12:45:00,1.02375,1.0265,1.0226,1.0265,4764500000.0
2008-03-20 12:50:00,1.0264,1.0264,1.0252,1.0254,6410000000.0
2008-03-20 12:55:00,1.02265,1.02305,1.02265,1.023,5011600000.0
2008-03-20 13:00:00,1.023,1.023,1.0226,1.0228,369000000.0
2008-03-20 13:05:00,1.0228,1.0231,1.0228,1.0228,853900000.0
2008-03-20 13:10:00,1.0228,1.0229,1.02205,1.0226,5363900000.0
2008-03-20 13:15:00,1.0226,1.0232,1.0226,1.0231,508800000.0
2008-03-20 13:20:00,1.0231,1.0243,1.0231,1.0243,781400000.0
2008-03-20 13:25:00,1.0243,1.0258,1.0243,1.0257,412400000.0
2008-03-20 13:30:00,1.0257,1.0272,1.0255,1.0267,624600000.0
2008-03-20 13:35:00,1.0267,1.0269,1.0258,1.0264,562200000.0
2008-03-20 13:40:00,1.0264,1.0265,1.0258,1.0263,591400000.0
2008-03-20 13:45:00,1.0263,1.027,1.0262,1.0265,598100000.0
2008-03-20 13:50:00,1.0265,1.0265,1.0252,1.0254,396200000.0
2008-03-20 13:55:00,1.0254,1.0255,1.0249,1.02545,707600000.0
2008-03-20 14:00:00,1.02545,1.0256,1.0242,1.0247,716300000.0
2008-03-20 14:05:00,1.0247,1.025,1.0243,1.0245,584700000.0
2008-03-20 14:10:00,1.0245,1.0255,1.0245,1.0251,581000000.0
2008-03-20 14:15:00,1.0251,1.02555,1.0246,1.0252,1419600000.0
2008-03-20 14:20:00,1.0252,1.0257,1.0252,1.0254,1426300000.0
2008-03-20 14:25:00,1.0254,1.02575,1.02495,1.0253,1389600000.0
2008-03-20 14:30:00,1.0253,1.0266,1.0251,1.0255,3206100000.0
2008-03-20 14:35:00,1.0255,1.0257,1.02455,1.02505,3693762636.0
2008-03-20 14:40:00,1.02505,1.02505,1.02255,1.0227,3687600000.0
2008-03-20 14:45:00,1.0227,1.02375,1.0226,1.02375,2202600000.0
2008-03-20 14:50:00,1.02375,1.02395,1.0235,1.02375,3740700000.0
2008-03-20 14:55:00,1.02375,1.02555,1.02375,1.02535,3906200000.0
2008-03-20 15:00:00,1.02535,1.0255,1.0252,1.0253,1297600000.0
2008-03-20 15:05:00,1.0253,1.0257,1.0252,1.0253,969800000.0
2008-03-20 15:10:00,1.0253,1.02575,1.0248,1.02565,787500000.0
2008-03-20 15:15:00,1.02565,1.02565,1.0253,1.0253,385000000.0
2008-03-20 15:20:00,1.0253,1.02535,1.0245,1.0248,873000000.0
2008-03-20 15:25:00,1.0248,1.0253,1.0247,1.025,1401000000.0
2008-03-20 15:30:00,1.025,1.02535,1.0246,1.0249,1041500000.0
2008-03-20 15:35:00,1.0249,1.02515,1.0246,1.0248,509600000.0
2008-03-20 15:40:00,1.0248,1.0255,1.0246,1.0254,548400000.0
2008-03-20 15:45:00,1.0254,1.0261,1.0252,1.0258,626400000.0
2008-03-20 15:50:00,1.0258,1.0259,1.0255,1.0257,537500000.0
2008-03-20 15:55:00,1.0257,1.0259,1.0251,1.0255,959200000.0
2008-03-20 16:00:00,1.0256,1.02625,1.0248,1.0248,1082600000.0
2008-03-20 16:05:00,1.0248,1.0252,1.0242,1.025,479600000.0
2008-03-20 16:10:00,1.025,1.0285,1.0249,1.028,485100000.0
2008-03-20 16:15:00,1.028,1.0284,1.0264,1.02665,828700000.0
2008-03-20 16:20:00,1.0266,1.0266,1.02515,1.02585,2754600000.0
2008-03-20 16:25:00,1.02585,1.0277,1.02585,1.0273,1287500000.0
2008-03-20 16:30:00,1.0273,1.0273,1.02565,1.026,2529700000.0
2008-03-20 16:35:00,1.026,1.0267,1.026,1.0263,801700000.0
2008-03-20 16:40:00,1.0263,1.0268,1.0262,1.0262,1003600000.0
2008-03-20 16:45:00,1.0262,1.0263,1.0249,1.0251,818300000.0
2008-03-20 16:50:00,1.0251,1.0253,1.02335,1.02385,2997400000.0
2008-03-20 16:55:00,1.02385,1.0247,1.0233,1.02445,3918500000.0
2008-03-20 17:00:00,1.02445,1.02565,1.0243,1.0254,1076600000.0
2008-03-20 17:05:00,1.0254,1.02545,1.025,1.0251,925600000.0
2008-03-20 17:10:00,1.0251,1.0253,1.0247,1.0253,1196700000.0
2008-03-20 17:15:00,1.0253,1.02535,1.0249,1.02535,2417300000.0
2008-03-20 17:20:00,1.02535,1.02555,1.02505,1.02525,5150600000.0
2008-03-20 17:25:00,1.02525,1.02535,1.0249,1.0252,4925900000.0
2008-03-20 17:30:00,1.0252,1.0253,1.0244,1.0245,690100000.0
2008-03-20 17:35:00,1.0245,1.0252,1.0243,1.0248,727100000.0
2008-03-20 17:40:00,1.0248,1.0253,1.0243,1.02495,1625100000.0
2008-03-20 17:45:00,1.02495,1.02515,1.02435,1.0251,1842800000.0
2008-03-20 17:50:00,1.025,1.0251,1.02455,1.025,1817500000.0
2008-03-20 17:55:00,1.025,1.0269,1.0247,1.0269,1859400000.0
2008-03-20 18:00:00,1.0269,1.0273,1.026,1.026,655500000.0
2008-03-20 18:05:00,1.026,1.0271,1.026,1.0271,509900000.0
2008-03-20 18:10:00,1.0271,1.0276,1.0269,1.0273,362600000.0
2008-03-20 18:15:00,1.0273,1.0275,1.0266,1.0268,401800000.0
2008-03-20 18:20:00,1.0268,1.0271,1.0263,1.0267,423900000.0
2008-03-20 18:25:00,1.0267,1.028,1.0267,1.0278,569700000.0
2008-03-20 18:30:00,1.0278,1.0283,1.0276,1.028,565600000.0
2008-03-20 18:35:00,1.028,1.0294,1.028,1.029,862300000.0
2008-03-20 18:40:00,1.029,1.02935,1.0288,1.029,475900000.0
2008-03-20 18:45:00,1.029,1.0291,1.0287,1.0289,500800000.0
2008-03-20 18:50:00,1.0289,1.0289,1.0284,1.0285,486000000.0
2008-03-20 18:55:00,1.0285,1.0288,1.0282,1.0287,977300000.0
2008-03-20 19:00:00,1.0287,1.0287,1.027,1.0272,611200000.0
2008-03-20 19:05:00,1.0272,1.0272,1.0262,1.0271,787400000.0
2008-03-20 19:10:00,1.0271,1.0275,1.0266,1.0272,1267000000.0
2008-03-20 19:15:00,1.0272,1.0277,1.027,1.0276,1249300000.0
2008-03-20 19:20:00,1.0276,1.0277,1.0268,1.0268,428400000.0
2008-03-20 19:25:00,1.0268,1.0276,1.0267,1.0267,1107600000.0
2008-03-20 19:30:00,1.0267,1.0273,1.0251,1.0251,375200000.0
2008-03-20 19:35:00,1.0252,1.0258,1.0248,1.0254,382300000.0
2008-03-20 19:40:00,1.0254,1.0257,1.02515,1.0256,710600000.0
2008-03-20 19:45:00,1.0256,1.0258,1.02545,1.0255,529900000.0
2008-03-20 19:50:00,1.0255,1.0256,1.0248,1.0249,375200000.0
2008-03-20 19:55:00,1.0249,1.0249,1.0236,1.024,573400000.0
2008-03-20 20:00:00,1.0241,1.0246,1.0235,1.0241,1446300000.0
2008-03-20 20:05:00,1.0241,1.0253,1.0241,1.025,330500000.0
2008-03-20 20:10:00,1.025,1.025,1.0248,1.0249,291400000.0
2008-03-20 20:15:00,1.0249,1.0252,1.0247,1.025,351000000.0
2008-03-20 20:20:00,1.025,1.0252,1.0245,1.0245,691000000.0
2008-03-20 20:25:00,1.0245,1.0248,1.024,1.0244,269500000.0
2008-03-20 20:30:00,1.0244,1.0244,1.0238,1.0238,581000000.0
2008-03-20 20:35:00,1.0238,1.024,1.0232,1.0232,381400000.0
2008-03-20 20:40:00,1.0232,1.0237,1.0231,1.0236,327400000.0
2008-03-20 20:45:00,1.0236,1.0242,1.0236,1.0238,575300000.0
2008-03-20 20:50:00,1.0238,1.0238,1.023,1.0234,576300000.0
2008-03-20 20:55:00,1.0234,1.0238,1.0231,1.0238,293400000.0
2008-03-20 21:00:00,1.0238,1.0239,1.023,1.0231,439400000.0
2008-03-20 21:05:00,1.0231,1.0232,1.0229,1.0229,361900000.0
2008-03-20 21:10:00,1.0229,1.0229,1.0225,1.0225,786300000.0
2008-03-20 21:15:00,1.0225,1.02325,1.0225,1.02305,2195000000.0
2008-03-20 21:20:00,1.02305,1.02345,1.02275,1.02335,3961800000.0
2008-03-20 21:25:00,1.02335,1.02365,1.0227,1.0227,478800000.0
2008-03-20 21:30:00,1.02275,1.0228,1.0224,1.0226,418800000.0
2008-03-20 21:35:00,1.0226,1.0233,1.0224,1.023,751400000.0
2008-03-20 21:40:00,1.023,1.02335,1.0227,1.02335,1998600000.0
2008-03-20 21:45:00,1.02335,1.02335,1.0226,1.0226,1520300000.0
2008-03-20 21:50:00,1.0226,1.0228,1.0225,1.02265,929800000.0
2008-03-20 21:55:00,1.02265,1.0232,1.0224,1.023,1010900000.0
2008-03-20 22:00:00,1.023,1.0235,1.023,1.0233,499200000.0
2008-03-20 22:05:00,1.0233,1.0236,1.023,1.0232,401900000.0
2008-03-20 22:10:00,1.0232,1.0234,1.023,1.0234,343600000.0
2008-03-20 22:15:00,1.0234,1.0242,1.0234,1.02375,431900000.0
2008-03-20 22:20:00,1.02375,1.024,1.0235,1.024,547500000.0
2008-03-20 22:25:00,1.024,1.0245,1.0234,1.0234,391700000.0
2008-03-20 22:30:00,1.0234,1.0237,1.0234,1.0235,323200000.0
2008-03-20 22:35:00,1.0235,1.0235,1.023,1.0233,498500000.0
2008-03-20 22:40:00,1.0233,1.0235,1.0231,1.0231,349900000.0
2008-03-20 22:45:00,1.0231,1.0232,1.0226,1.0228,371600000.0
2008-03-20 22:50:00,1.0228,1.023,1.0226,1.023,263000000.0
2008-03-20 22:55:00,1.023,1.0233,1.023,1.0232,1198000000.0
2008-03-20 23:00:00,1.0232,1.0233,1.023,1.023,8374900000.0
2008-03-20 23:05:00,1.023,1.023,1.0228,1.023,6789200000.0
2008-03-20 23:10:00,1.023,1.0233,1.023,1.0233,228700000.0
2008-03-20 23:15:00,1.0233,1.0238,1.0232,1.0238,335100000.0
2008-03-20 23:20:00,1.0238,1.0238,1.0233,1.0233,2787200000.0
2008-03-20 23:25:00,1.0233,1.024,1.0233,1.024,4401600000.0
2008-03-20 23:30:00,1.024,1.0243,1.0237,1.0237,2198800000.0
2008-03-20 23:35:00,1.0237,1.0237,1.0235,1.0236,3216400000.0
2008-03-20 23:40:00,1.0236,1.0239,1.0235,1.0239,4551800000.0
2008-03-20 23:45:00,1.0239,1.0242,1.0235,1.0241,2396700000.0
2008-03-20 23:50:00,1.0241,1.0242,1.0241,1.0242,3296900000.0
2008-03-20 23:55:00,1.0242,1.0242,1.0242,1.0242,1889800000.0
2008-03-21 00:00:00,1.0242,1.0242,1.0235,1.0235,7158700000.0
2008-03-21 00:05:00,1.0235,1.0235,1.0234,1.0234,7064000000.0
2008-03-21 00:10:00,1.0234,1.0239,1.0234,1.0239,1302200000.0
2008-03-21 00:15:00,1.0239,1.0239,1.02358,1.0237,1445300000.0
2008-03-21 00:20:00,1.02367,1.0239,1.02365,1.0239,2906100000.0
2008-03-21 00:25:00,1.0239,1.0239,1.0227,1.023,5415800000.0
2008-03-21 00:30:00,1.023,1.0235,1.0229,1.023,6528900000.0
2008-03-21 00:35:00,1.023,1.0234,1.023,1.023,8394900000.0
2008-03-21 00:40:00,1.023,1.023,1.0224,1.0224,5340700000.0
2008-03-21 00:45:00,1.0224,1.0229,1.0224,1.0228,4859800000.0
2008-03-21 00:50:00,1.0228,1.023,1.0228,1.023,4378600000.0
2008-03-21 00:55:00,1.023,1.023,1.0229,1.0229,2680000000.0
2008-03-21 01:00:00,1.0229,1.0229,1.0225,1.0227,3248600000.0
2008-03-21 01:05:00,1.0227,1.0227,1.0225,1.0225,2419200000.0
2008-03-21 01:10:00,1.0225,1.0226,1.0225,1.0225,3708900000.0
2008-03-21 01:15:00,1.0225,1.0227,1.0224,1.0227,2800500000.0
2008-03-21 01:20:00,1.0227,1.0227,1.0224,1.0225,4323700000.0
2008-03-21 01:25:00,1.0225,1.0225,1.0225,1.0225,5590000000.0
2008-03-21 01:30:00,1.0225,1.0226,1.0225,1.0226,1347200000.0
2008-03-21 01:35:00,1.0226,1.0226,1.02215,1.0226,2643900000.0
2008-03-21 01:40:00,1.0226,1.0226,1.02213,1.02222,1968500000.0
2008-03-21 01:45:00,1.02234,1.0226,1.02221,1.0223,5216800000.0
2008-03-21 01:50:00,1.02239,1.02258,1.0221,1.02237,5497100000.0
2008-03-21 01:55:00,1.02255,1.0226,1.02227,1.0224,5025800000.0
2008-03-21 02:00:00,1.0225,1.0225,1.0225,1.0225,225800000.0
2008-03-21 02:05:00,1.0225,1.023,1.0222,1.023,1089700000.0
2008-03-21 02:10:00,1.023,1.023,1.023,1.023,1146000000.0
2008-03-21 02:15:00,1.023,1.023,1.023,1.023,1285700000.0
2008-03-21 02:20:00,1.023,1.0238,1.02285,1.0233,1591400000.0
2008-03-21 02:25:00,1.0233,1.0235,1.023,1.0235,2033600000.0
2008-03-21 02:30:00,1.0235,1.0235,1.023,1.0235,1428900000.0
2008-03-21 02:35:00,1.0235,1.0235,1.023,1.023,1477500000.0
2008-03-21 02:40:00,1.023,1.0234,1.023,1.0234,1753300000.0
2008-03-21 02:45:00,1.0234,1.0234,1.0233,1.0233,2129100000.0
2008-03-21 02:50:00,1.0233,1.0238,1.0232,1.0237,1587200000.0
2008-03-21 02:55:00,1.0237,1.0238,1.0237,1.0238,2385900000.0
2008-03-21 03:00:00,1.0238,1.0238,1.0231,1.0235,1612600000.0
2008-03-21 03:05:00,1.0235,1.0239,1.0234,1.0237,3777200000.0
2008-03-21 03:10:00,1.0237,1.0237,1.0229,1.0235,1264700000.0
2008-03-21 03:15:00,1.0235,1.0235,1.0235,1.0235,919900000.0
2008-03-21 03:20:00,1.0235,1.0237,1.0235,1.0237,372300000.0
2008-03-21 03:25:00,1.0237,1.0237,1.0227,1.023,1287500000.0
2008-03-21 03:30:00,1.023,1.023,1.023,1.023,1282600000.0
2008-03-21 03:35:00,1.023,1.02345,1.023,1.0233,2695800000.0
2008-03-21 03:40:00,1.0233,1.0234,1.0233,1.0233,224000000.0
2008-03-21 03:45:00,1.0233,1.0233,1.0224,1.023,840200000.0
2008-03-21 03:50:00,1.023,1.023,1.0229,1.0229,2291500000.0
2008-03-21 03:55:00,1.0229,1.0229,1.0226,1.0226,3576600000.0
2008-03-21 04:00:00,1.0226,1.0226,1.0223,1.0224,5481500000.0
2008-03-21 04:05:00,1.0224,1.0225,1.0224,1.0225,4869400000.0
2008-03-21 04:10:00,1.0225,1.0225,1.0225,1.0225,6192400000.0
2008-03-21 04:15:00,1.0225,1.0225,1.0225,1.0225,7145200000.0
2008-03-21 04:20:00,1.0225,1.0225,1.0223,1.0223,7357600000.0
2008-03-21 04:25:00,1.0223,1.0224,1.0222,1.0223,4276400000.0
2008-03-21 04:30:00,1.0223,1.0224,1.0223,1.0224,3781200000.0
2008-03-21 04:35:00,1.0224,1.0224,1.0224,1.0224,1306700000.0
2008-03-21 04:40:00,1.0224,1.0224,1.0224,1.0224,1445800000.0
2008-03-21 04:45:00,1.0224,1.0224,1.0224,1.0224,1768000000.0
2008-03-21 04:50:00,1.0224,1.0224,1.02205,1.0223,2873600000.0
2008-03-21 04:55:00,1.0224,1.0224,1.0223,1.0224,3497400000.0
2008-03-21 05:00:00,1.0224,1.0224,1.0222,1.0224,1038500000.0
2008-03-21 05:05:00,1.0224,1.0229,1.0222,1.0222,925400000.0
2008-03-21 05:10:00,1.0222,1.0224,1.0222,1.0223,7118800000.0
2008-03-21 05:15:00,1.0223,1.0227,1.0223,1.0225,2481400000.0
2008-03-21 05:20:00,1.0225,1.0225,1.0225,1.0225,1095000000.0
2008-03-21 05:25:00,1.0225,1.0226,1.0223,1.0226,1323000000.0
2008-03-21 05:30:00,1.0226,1.0227,1.0226,1.0227,937200000.0
2008-03-21 05:35:00,1.0227,1.0227,1.0226,1.0227,892000000.0
2008-03-21 05:40:00,1.0227,1.0229,1.0227,1.0229,957200000.0
2008-03-21 05:45:00,1.0229,1.0232,1.0229,1.023,431900000.0
2008-03-21 05:50:00,1.023,1.023,1.0228,1.0228,1316800000.0
2008-03-21 05:55:00,1.0228,1.0228,1.0228,1.0228,662700000.0
2008-03-21 06:00:00,1.0228,1.0228,1.0228,1.0228,1299000000.0
2008-03-21 06:05:00,1.0228,1.0228,1.0225,1.0225,1528800000.0
2008-03-21 06:10:00,1.0225,1.02265,1.0224,1.0226,3748400000.0
2008-03-21 06:15:00,1.0226,1.0227,1.0225,1.0226,4521600000.0
2008-03-21 06:20:00,1.0226,1.0226,1.0226,1.0226,2892900000.0
2008-03-21 06:25:00,1.0226,1.0226,1.0224,1.0225,686900000.0
2008-03-21 06:30:00,1.0225,1.0225,1.0224,1.0225,1608000000.0
2008-03-21 06:35:00,1.0225,1.0225,1.0224,1.0225,421800000.0
2008-03-21 06:40:00,1.0225,1.0229,1.0225,1.0229,388300000.0
2008-03-21 06:45:00,1.0229,1.023,1.0224,1.0226,1344200000.0
2008-03-21 06:50:00,1.0226,1.0226,1.0225,1.0225,4143200000.0
2008-03-21 06:55:00,1.0225,1.0225,1.0225,1.0225,2952000000.0
2008-03-21 07:00:00,1.0225,1.0225,1.02191,1.0224,1498700000.0
2008-03-21 07:05:00,1.0224,1.0225,1.0224,1.0225,564200000.0
2008-03-21 07:10:00,1.0225,1.0228,1.0225,1.0225,3496500000.0
2008-03-21 07:15:00,1.0225,1.0228,1.0225,1.0225,2152000000.0
2008-03-21 07:20:00,1.0225,1.0227,1.0225,1.0227,360300000.0
2008-03-21 07:25:00,1.0227,1.0231,1.0225,1.0225,1814500000.0
2008-03-21 07:30:00,1.0225,1.0225,1.0225,1.0225,4093200000.0
2008-03-21 07:35:00,1.02232,1.02262,1.02181,1.02228,3161500000.0
2008-03-21 07:40:00,1.02222,1.02271,1.02195,1.0225,2824800000.0
2008-03-21 07:45:00,1.0225,1.023,1.0225,1.0228,399800000.0
2008-03-21 07:50:00,1.0228,1.0228,1.0225,1.0225,812400000.0
2008-03-21 07:55:00,1.0225,1.023,1.0224,1.023,951300000.0
2008-03-21 08:00:00,1.023,1.023,1.0225,1.023,2289800000.0
2008-03-21 08:05:00,1.023,1.0234,1.023,1.0234,989700000.0
2008-03-21 08:10:00,1.0234,1.0235,1.0233,1.0235,1059500000.0
2008-03-21 08:15:00,1.0235,1.0235,1.0235,1.0235,1329600000.0
2008-03-21 08:20:00,1.0235,1.0235,1.0234,1.0235,617600000.0
2008-03-21 08:25:00,1.0235,1.0235,1.0234,1.0235,1294800000.0
2008-03-21 08:30:00,1.0235,1.0237,1.0235,1.0235,1736200000.0
2008-03-21 08:35:00,1.0235,1.0235,1.0235,1.0235,1481200000.0
2008-03-21 08:40:00,1.0235,1.0235,1.0235,1.0235,918200000.0
2008-03-21 08:45:00,1.0235,1.0235,1.0232,1.0232,711000000.0
2008-03-21 08:50:00,1.0232,1.0238,1.0231,1.0233,1616000000.0
2008-03-21 08:55:00,1.0233,1.0237,1.0232,1.0232,2144800000.0
2008-03-21 09:00:00,1.0232,1.0235,1.0232,1.0235,2094400000.0
2008-03-21 09:05:00,1.0235,1.0237,1.0232,1.0237,1528200000.0
2008-03-21 09:10:00,1.0237,1.0237,1.0237,1.0237,462000000.0
2008-03-21 09:15:00,1.0237,1.0238,1.0235,1.0236,804300000.0
2008-03-21 09:20:00,1.0236,1.0242,1.0236,1.0242,2429500000.0
2008-03-21 09:25:00,1.0242,1.0243,1.024,1.0241,2378800000.0
2008-03-21 09:30:00,1.0241,1.0242,1.024,1.0242,970800000.0
2008-03-21 09:35:00,1.0242,1.0245,1.02415,1.0245,504200000.0
2008-03-21 09:40:00,1.0245,1.0245,1.0245,1.0245,559500000.0
2008-03-21 09:45:00,1.0245,1.0248,1.0245,1.0245,642000000.0
2008-03-21 09:50:00,1.0245,1.0245,1.0245,1.0245,552000000.0
2008-03-21 09:55:00,1.0245,1.0245,1.02422,1.02425,529600000.0
2008-03-21 10:00:00,1.0245,1.0248,1.0245,1.0248,3379700000.0
2008-03-21 10:05:00,1.0248,1.0248,1.0245,1.0245,2941700000.0
2008-03-21 10:10:00,1.0245,1.0245,1.0239,1.0245,537300000.0
2008-03-21 10:15:00,1.0245,1.0245,1.0236,1.0244,5925900000.0
2008-03-21 10:20:00,1.0244,1.0251,1.024,1.0249,4645900000.0
2008-03-21 10:25:00,1.0249,1.0249,1.0247,1.0247,5644600000.0
2008-03-21 10:30:00,1.0247,1.0248,1.0247,1.0248,4427600000.0
2008-03-21 10:35:00,1.0248,1.025,1.0247,1.0249,6383000000.0
2008-03-21 10:40:00,1.0249,1.0249,1.0243,1.0248,6444000000.0
2008-03-21 10:45:00,1.0248,1.0248,1.0242,1.0248,5960199999.0
2008-03-21 10:50:00,1.0248,1.0248,1.0247,1.0247,3829800000.0
2008-03-21 10:55:00,1.0247,1.025,1.0247,1.0248,6991800000.0
2008-03-21 11:00:00,1.0248,1.0248,1.0243,1.0243,8729600000.0
2008-03-21 11:05:00,1.0243,1.025,1.0242,1.025,8373400000.0
2008-03-21 11:10:00,1.025,1.025,1.0244,1.0249,8133400000.0
2008-03-21 11:15:00,1.0249,1.025,1.0244,1.025,4160300000.0
2008-03-21 11:20:00,1.025,1.0251,1.0243,1.0243,2534000000.0
2008-03-21 11:25:00,1.0243,1.0243,1.0243,1.0243,5338700000.0
2008-03-21 11:30:00,1.0243,1.0243,1.0243,1.0243,4104800000.0
2008-03-21 11:35:00,1.0243,1.0243,1.0243,1.0243,3134400000.0
2008-03-21 11:40:00,1.0243,1.02455,1.0243,1.0243,2598300000.0
2008-03-21 11:45:00,1.0243,1.02475,1.0243,1.02475,1619300000.0
2008-03-21 11:50:00,1.02475,1.0248,1.0243,1.02465,2486200000.0
2008-03-21 11:55:00,1.02465,1.02465,1.02465,1.02465,223000000.0
2008-03-21 12:00:00,1.02465,1.0247,1.0246,1.0246,2941000000.0
2008-03-21 12:05:00,1.0246,1.02465,1.0246,1.02465,1280200000.0
2008-03-21 12:10:00,1.02465,1.0248,1.0245,1.0246,4580000000.0
2008-03-21 12:15:00,1.0246,1.0248,1.0246,1.0247,2758000000.0
2008-03-21 12:20:00,1.0248,1.0248,1.0247,1.0247,1110300000.0
2008-03-21 12:25:00,1.0246,1.0248,1.0246,1.0246,874800000.0
2008-03-21 12:30:00,1.0246,1.0246,1.0245,1.0245,6958400000.0
2008-03-21 12:35:00,1.0245,1.02465,1.0245,1.02465,1898600000.0
2008-03-21 12:40:00,1.02465,1.02465,1.0246,1.02465,923400000.0
2008-03-21 12:45:00,1.02465,1.0247,1.0246,1.02465,315800000.0
2008-03-21 12:50:00,1.02465,1.02465,1.0243,1.02435,2063900000.0
2008-03-21 12:55:00,1.02435,1.02455,1.0243,1.0243,1729800000.0
2008-03-21 13:00:00,1.0243,1.02475,1.0243,1.02445,1854900000.0
2008-03-21 13:05:00,1.02445,1.02465,1.02445,1.02465,1661600000.0
2008-03-21 13:10:00,1.02465,1.02465,1.0244,1.0244,1436200001.0
2008-03-21 13:15:00,1.0244,1.0247,1.0244,1.0247,3995700000.0
2008-03-21 13:20:00,1.0247,1.0247,1.0247,1.0247,1896700000.0
2008-03-21 13:25:00,1.0247,1.0247,1.0244,1.0244,2939800000.0
2008-03-21 13:30:00,1.0244,1.0245,1.0244,1.0245,2110800000.0
2008-03-21 13:35:00,1.0245,1.0245,1.023,1.0242,3864800000.0
2008-03-21 13:40:00,1.0242,1.0244,1.0242,1.0242,2276400000.0
2008-03-21 13:45:00,1.0242,1.0246,1.0242,1.0245,2570000000.0
2008-03-21 13:50:00,1.0245,1.0249,1.0245,1.0249,1041700000.0
2008-03-21 13:55:00,1.0249,1.0249,1.0244,1.0244,4297100000.0
2008-03-21 14:00:00,1.0244,1.0247,1.0241,1.0247,2468700000.0
2008-03-21 14:05:00,1.0247,1.0249,1.0246,1.0249,1976800000.0
2008-03-21 14:10:00,1.0249,1.0249,1.0244,1.0244,2974400000.0
2008-03-21 14:15:00,1.0244,1.0244,1.023,1.023,3611299999.0
2008-03-21 14:20:00,1.023,1.0235,1.0226,1.0229,3559500001.0
2008-03-21 14:25:00,1.0229,1.0235,1.0225,1.0235,3164600000.0
2008-03-21 14:30:00,1.0235,1.0235,1.02295,1.023,3442400000.0
2008-03-21 14:35:00,1.023,1.023,1.0229,1.023,5189500000.0
2008-03-21 14:40:00,1.023,1.023,1.023,1.023,5220200000.0
2008-03-21 14:45:00,1.023,1.023,1.023,1.023,4076000000.0
2008-03-21 14:50:00,1.023,1.02345,1.023,1.0231,4118100000.0
2008-03-21 14:55:00,1.0231,1.0239,1.0231,1.0239,2010700000.0
2008-03-21 15:00:00,1.0239,1.0244,1.0239,1.0244,3923400000.0
2008-03-21 15:05:00,1.0244,1.0244,1.0232,1.0238,3758500000.0
2008-03-21 15:10:00,1.0238,1.0238,1.02335,1.0235,2395700000.0
2008-03-21 15:15:00,1.0235,1.0235,1.02345,1.02345,3341400000.0
2008-03-21 15:20:00,1.02345,1.0235,1.0234,1.0234,4636000000.0
2008-03-21 15:25:00,1.0234,1.0235,1.0233,1.0234,4024100000.0
2008-03-21 15:30:00,1.0234,1.0234,1.0225,1.0226,3172500000.0
2008-03-21 15:35:00,1.0226,1.0227,1.0226,1.02265,2611800000.0
2008-03-21 15:40:00,1.02265,1.0227,1.0225,1.0225,2245400000.0
2008-03-21 15:45:00,1.0225,1.0229,1.0225,1.0229,3228700000.0
2008-03-21 15:50:00,1.0229,1.0229,1.0227,1.0227,2343100000.0
2008-03-21 15:55:00,1.0227,1.0228,1.02255,1.0228,604700000.0
2008-03-21 16:00:00,1.0228,1.0231,1.0226,1.0229,2362200000.0
2008-03-21 16:05:00,1.0229,1.0232,1.0228,1.0232,3312800000.0
2008-03-21 16:10:00,1.0232,1.0234,1.0231,1.0234,5652700000.0
2008-03-21 16:15:00,1.0234,1.0234,1.0231,1.0234,1483800000.0
2008-03-21 16:20:00,1.0234,1.0234,1.0228,1.0228,3057200000.0
2008-03-21 16:25:00,1.0228,1.02295,1.0224,1.0226,2381200002.0
2008-03-21 16:30:00,1.02262,1.023,1.02243,1.023,727600001.0
2008-03-21 16:35:00,1.02239,1.0232,1.02239,1.023,1298100000.0
2008-03-21 16:40:00,1.023,1.0244,1.023,1.0235,4886400000.0
2008-03-21 16:45:00,1.0235,1.0239,1.0234,1.0239,4148000000.0
2008-03-21 16:50:00,1.0239,1.0243,1.0234,1.0236,9042100000.0
2008-03-21 16:55:00,1.0236,1.026,1.0236,1.026,5822000000.0
2008-03-21 17:00:00,1.026,1.0264,1.0236,1.0242,6230200000.0
2008-03-21 17:05:00,1.0242,1.0253,1.0241,1.0253,2104500000.0
2008-03-21 17:10:00,1.0253,1.0259,1.0242,1.025,4763300000.0
2008-03-21 17:15:00,1.025,1.0251,1.0244,1.0245,3771800000.0
2008-03-21 17:20:00,1.0245,1.0245,1.0245,1.0245,3333900000.0
2008-03-21 17:25:00,1.0245,1.0249,1.0245,1.0247,1988700000.0
2008-03-21 17:30:00,1.0247,1.0247,1.0246,1.0246,2460800000.0
2008-03-21 17:35:00,1.0246,1.0247,1.0244,1.0244,3950800000.0
2008-03-21 17:40:00,1.0244,1.0244,1.0237,1.0237,4918100000.0
2008-03-21 17:45:00,1.0237,1.024,1.0234,1.0235,3388500000.0
2008-03-21 17:50:00,1.0235,1.0243,1.0234,1.02395,4173200000.0
2008-03-21 17:55:00,1.02395,1.0243,1.0238,1.0238,4126400000.0
2008-03-21 18:00:00,1.0238,1.0247,1.0238,1.0245,3229100000.0
2008-03-21 18:05:00,1.0244,1.0244,1.0239,1.0242,3424600000.0
2008-03-21 18:10:00,1.0242,1.0243,1.0242,1.0243,488200000.0
2008-03-21 18:15:00,1.0243,1.0243,1.0243,1.0243,4983700000.0
2008-03-21 18:20:00,1.0243,1.0244,1.0243,1.0244,3771200000.0
2008-03-21 18:25:00,1.0244,1.0249,1.0243,1.0249,4532300000.0
2008-03-21 18:30:00,1.0249,1.0253,1.0245,1.0245,4979300000.0
2008-03-21 18:35:00,1.0245,1.0246,1.0245,1.0246,2448800000.0
2008-03-21 18:40:00,1.0246,1.0246,1.0245,1.0245,1936600000.0
2008-03-21 18:45:00,1.0245,1.0245,1.0245,1.0245,3175200000.0
2008-03-21 18:50:00,1.0245,1.0259,1.0245,1.0259,3583200000.0
2008-03-21 18:55:00,1.0259,1.0261,1.0256,1.0257,2004000000.0
2008-03-21 19:00:00,1.0257,1.0259,1.0251,1.0255,1596100000.0
2008-03-21 19:05:00,1.0255,1.0255,1.0255,1.0255,1932800000.0
2008-03-21 19:10:00,1.0255,1.0255,1.0255,1.0255,1948200000.0
2008-03-21 19:15:00,1.0255,1.0255,1.0252,1.0252,2923800000.0
2008-03-21 19:20:00,1.025,1.0253,1.0249,1.0253,2884900000.0
2008-03-21 19:25:00,1.0253,1.0254,1.0249,1.0249,5949800000.0
2008-03-21 19:30:00,1.0249,1.0251,1.0249,1.0249,5033700000.0
2008-03-21 19:35:00,1.0249,1.0249,1.0246,1.02475,3191400000.0
2008-03-21 19:40:00,1.02475,1.0249,1.0246,1.0248,1697300000.0
2008-03-21 19:45:00,1.0248,1.0248,1.0245,1.0245,1167100000.0
2008-03-21 19:50:00,1.0245,1.0247,1.0245,1.0245,2564300000.0
2008-03-21 19:55:00,1.0245,1.0245,1.0245,1.0245,2917600000.0
2008-03-21 20:00:00,1.0245,1.0245,1.0239,1.0241,1906100000.0
2008-03-21 20:05:00,1.0241,1.0241,1.0241,1.0241,5190100000.0
2008-03-21 20:10:00,1.0241,1.0241,1.0241,1.0241,3815800000.0
2008-03-21 20:15:00,1.0241,1.0241,1.023,1.023,3133200000.0
2008-03-21 20:20:00,1.023,1.0231,1.023,1.0231,894200000.0
2008-03-21 20:25:00,1.0231,1.0231,1.023,1.023,738200000.0
2008-03-21 20:30:00,1.023,1.023,1.023,1.023,750500000.0
2008-03-21 20:35:00,1.023,1.023,1.02295,1.023,1121900000.0
2008-03-21 20:40:00,1.0234,1.0236,1.02295,1.02295,3257800000.0
2008-03-21 20:45:00,1.0228,1.02309,1.0228,1.023,534100000.0
2008-03-21 20:50:00,1.023,1.0236,1.0229,1.0236,1712600000.0
2008-03-21 20:55:00,1.0229,1.023,1.0229,1.023,1144000000.0
2008-03-21 21:00:00,1.023,1.023,1.0229,1.0229,845500000.0
2008-03-21 21:05:00,1.0229,1.023,1.0229,1.0229,949800000.0
2008-03-21 21:10:00,1.0229,1.0229,1.0228,1.0228,1325600000.0
2008-03-21 21:15:00,1.0228,1.02313,1.0228,1.02307,1940000000.0
2008-03-21 21:20:00,1.0229,1.0229,1.0229,1.0229,1918800000.0
2008-03-21 21:25:00,1.0229,1.0229,1.0229,1.0229,1853200000.0
2008-03-21 21:30:00,1.0229,1.0235,1.0229,1.0235,2367600000.0
2008-03-21 21:35:00,1.0235,1.0235,1.0233,1.0233,8424300000.0
2008-03-21 21:40:00,1.0232,1.0232,1.0229,1.0229,1410400000.0
2008-03-21 21:45:00,1.0229,1.0235,1.0229,1.0235,7627200000.0
2008-03-21 21:50:00,1.0235,1.0235,1.0235,1.0235,8976000000.0
2008-03-21 21:55:00,1.0235,1.0235,1.02304,1.02339,2789300000.0
2008-03-21 22:00:00,1.02305,1.0234,1.0225,1.0225,869100000.0
2008-03-21 22:05:00,1.0225,1.0226,1.0225,1.0226,881200000.0
2008-03-21 22:10:00,1.0226,1.0226,1.02255,1.0226,1332000000.0
2008-03-21 22:15:00,1.0226,1.0226,1.0226,1.0226,1043700000.0
2008-03-21 22:20:00,1.0226,1.0226,1.0225,1.0225,5460600000.0
2008-03-21 22:25:00,1.0225,1.0225,1.0225,1.0225,5648400000.0
2008-03-21 22:30:00,1.0225,1.0225,1.0225,1.0225,5648600000.0
2008-03-21 22:35:00,1.0225,1.0227,1.0225,1.0226,8924000000.0
2008-03-21 22:40:00,1.0226,1.023,1.02242,1.023,3447700000.0
2008-03-21 22:45:00,1.023,1.023,1.0227,1.0227,8672100000.0
2008-03-21 22:50:00,1.0227,1.0235,1.0227,1.0235,1106700000.0
2008-03-21 22:55:00,1.0235,1.0235,1.0229,1.0229,308800000.0
2008-03-24 00:00:00,1.0257,1.0257,1.0257,1.0257,2033200000.0
2008-03-24 00:05:00,1.0258,1.0258,1.0258,1.0258,2033200000.0
2008-03-24 00:10:00,1.0257,1.0258,1.0257,1.0257,4066400000.0
2008-03-24 00:30:00,1.0256,1.0256,1.0255,1.0255,4066400000.0
2008-03-24 00:35:00,1.0252,1.0254,1.0252,1.0254,6099600000.0
2008-03-24 00:40:00,1.0255,1.0256,1.0253,1.0254,4066400000.0
2008-03-24 00:45:00,1.0256,1.0256,1.0251,1.0252,8132800000.0
2008-03-24 00:50:00,1.0251,1.0256,1.0251,1.0256,6099600000.0
2008-03-24 00:55:00,1.0257,1.0258,1.0255,1.0257,8132800000.0
2008-03-24 01:00:00,1.0256,1.0256,1.0255,1.0255,6099600000.0
2008-03-24 01:05:00,1.0256,1.0256,1.0255,1.0256,2033200000.0
2008-03-24 01:10:00,1.0255,1.0257,1.0253,1.0254,10166000000.0
2008-03-24 01:15:00,1.0255,1.0255,1.0254,1.0254,8132800000.0
2008-03-24 01:20:00,1.0255,1.0255,1.0254,1.0254,4066400000.0
2008-03-24 01:25:00,1.0255,1.0257,1.0255,1.0256,4066400000.0
2008-03-24 01:30:00,1.0257,1.0257,1.0256,1.0257,4066400000.0
2008-03-24 01:35:00,1.0256,1.0259,1.0255,1.0259,8132800000.0
2008-03-24 01:40:00,1.026,1.0262,1.0259,1.0262,8132800000.0
2008-03-24 01:45:00,1.0261,1.0263,1.0261,1.0262,6099600000.0
2008-03-24 01:50:00,1.0261,1.0263,1.0261,1.0263,6099600000.0
2008-03-24 01:55:00,1.0273,1.0273,1.0271,1.0271,4066400000.0
2008-03-24 02:00:00,1.0254,1.0254,1.02515,1.02515,10102400000.0
2008-03-24 02:05:00,1.02515,1.0254,1.02515,1.0254,8383600000.0
2008-03-24 02:10:00,1.0254,1.0255,1.0253,1.0254,7510900000.0
2008-03-24 02:15:00,1.0254,1.0254,1.02535,1.02535,357400000.0
2008-03-24 02:20:00,1.02535,1.0255,1.0253,1.0255,1794600000.0
2008-03-24 02:25:00,1.0255,1.0255,1.0255,1.0255,6626300000.0
2008-03-24 02:30:00,1.0255,1.0256,1.0255,1.0255,7243400000.0
2008-03-24 02:35:00,1.0255,1.026,1.0255,1.02555,4994700000.0
2008-03-24 02:40:00,1.02555,1.0262,1.0255,1.0262,584600000.0
2008-03-24 02:45:00,1.0262,1.0263,1.02615,1.0263,1372600000.0
2008-03-24 02:50:00,1.0263,1.0273,1.0262,1.0272,354900000.0
2008-03-24 02:55:00,1.0272,1.0277,1.027,1.0271,359400000.0
2008-03-24 03:00:00,1.0271,1.0279,1.0271,1.0278,832000000.0
2008-03-24 03:05:00,1.0278,1.0279,1.02705,1.02725,438800000.0
2008-03-24 03:10:00,1.02725,1.0275,1.02715,1.0273,433300000.0
2008-03-24 03:15:00,1.0273,1.0275,1.0273,1.0274,344800000.0
2008-03-24 03:20:00,1.0274,1.0274,1.02735,1.02735,476000000.0
2008-03-24 03:25:00,1.02735,1.0275,1.02715,1.0275,470700000.0
2008-03-24 03:30:00,1.02725,1.0275,1.02715,1.0272,469800000.0
2008-03-24 03:35:00,1.0272,1.0275,1.0272,1.0272,361400000.0
2008-03-24 03:40:00,1.0272,1.02755,1.0272,1.0272,596500000.0
2008-03-24 03:45:00,1.0272,1.0276,1.0272,1.0275,332000000.0
2008-03-24 03:50:00,1.0275,1.0276,1.0275,1.0276,327600000.0
2008-03-24 03:55:00,1.0276,1.02785,1.02705,1.02765,471800000.0
2008-03-24 04:00:00,1.02765,1.02765,1.0273,1.0276,414900000.0
2008-03-24 04:05:00,1.0276,1.0277,1.0275,1.0276,572900000.0
2008-03-24 04:10:00,1.0276,1.028,1.0276,1.028,475600000.0
2008-03-24 04:15:00,1.028,1.02835,1.0278,1.0283,521100000.0
2008-03-24 04:20:00,1.0283,1.02855,1.0283,1.02855,771100000.0
2008-03-24 04:25:00,1.02855,1.02855,1.02855,1.02855,553500000.0
2008-03-24 04:30:00,1.02855,1.0288,1.02855,1.02855,480800000.0
2008-03-24 04:35:00,1.02855,1.02855,1.0281,1.0281,217150000.0
2008-03-24 04:40:00,1.0281,1.0281,1.0279,1.02805,2834400000.0
2008-03-24 04:45:00,1.02805,1.02845,1.02805,1.02845,1616400000.0
2008-03-24 04:50:00,1.02845,1.02845,1.0281,1.02845,1733900000.0
2008-03-24 04:55:00,1.02845,1.02845,1.0284,1.02845,1741700000.0
2008-03-24 05:00:00,1.02845,1.02845,1.0281,1.0282,3148500000.0
2008-03-24 05:05:00,1.0282,1.0285,1.0282,1.0285,331800000.0
2008-03-24 05:10:00,1.0285,1.0288,1.0285,1.0288,333800000.0
2008-03-24 05:15:00,1.0288,1.0295,1.02875,1.0295,382200000.0
2008-03-24 05:20:00,1.0295,1.0297,1.0289,1.02935,608600000.0
2008-03-24 05:25:00,1.02935,1.0303,1.02935,1.02985,1389400000.0
2008-03-24 05:30:00,1.02985,1.0302,1.02985,1.0301,4004000000.0
2008-03-24 05:35:00,1.0301,1.0301,1.0296,1.0297,4350200000.0
2008-03-24 05:40:00,1.0297,1.0298,1.0296,1.0298,4324000000.0
2008-03-24 05:45:00,1.0298,1.03,1.0293,1.0295,3818200000.0
2008-03-24 05:50:00,1.0295,1.0297,1.0294,1.0296,4480700000.0
2008-03-24 05:55:00,1.0296,1.0297,1.0296,1.0296,4678600000.0
2008-03-24 06:00:00,1.0296,1.0297,1.0295,1.0295,4521000000.0
2008-03-24 06:05:00,1.0295,1.0297,1.0295,1.0295,4484800000.0
2008-03-24 06:10:00,1.0295,1.0297,1.0295,1.0297,4424000000.0
2008-03-24 06:15:00,1.0297,1.0301,1.0297,1.0301,3021800000.0
2008-03-24 06:20:00,1.0301,1.0301,1.0297,1.02995,503400000.0
2008-03-24 06:25:00,1.02995,1.02995,1.0297,1.0297,988800000.0
2008-03-24 06:30:00,1.0297,1.03,1.0296,1.0297,2644800000.0
2008-03-24 06:35:00,1.0297,1.0302,1.0297,1.0299,4593100000.0
2008-03-24 06:40:00,1.0299,1.03035,1.0299,1.0299,4859500000.0
2008-03-24 06:45:00,1.0299,1.0301,1.0299,1.03,4705200000.0
2008-03-24 06:50:00,1.0301,1.0302,1.02995,1.0301,4410000000.0
2008-03-24 06:55:00,1.0301,1.0302,1.0301,1.0302,4448800000.0
2008-03-24 07:00:00,1.0302,1.0302,1.0301,1.0302,336500000.0
2008-03-24 07:05:00,1.0302,1.0302,1.0302,1.0302,331200000.0
2008-03-24 07:10:00,1.0302,1.0302,1.0301,1.0301,336100000.0
2008-03-24 07:15:00,1.0301,1.0301,1.02995,1.02995,1177200000.0
2008-03-24 07:20:00,1.02995,1.03005,1.02995,1.03005,2544800000.0
2008-03-24 07:25:00,1.03005,1.03005,1.02995,1.02995,1769600000.0
2008-03-24 07:30:00,1.02995,1.02995,1.0297,1.0297,3609600000.0
2008-03-24 07:35:00,1.0297,1.0298,1.0297,1.0298,3837300000.0
2008-03-24 07:40:00,1.0298,1.03005,1.02975,1.02985,1400800000.0
2008-03-24 07:45:00,1.02985,1.03015,1.02985,1.03005,1002300000.0
2008-03-24 07:50:00,1.03005,1.0302,1.02985,1.0301,1038000000.0
2008-03-24 07:55:00,1.0301,1.0306,1.03,1.0305,344900000.0
2008-03-24 08:00:00,1.0305,1.0305,1.03035,1.03035,731200000.0
2008-03-24 08:05:00,1.03035,1.0305,1.0302,1.0304,1639300000.0
2008-03-24 08:10:00,1.0304,1.03055,1.0302,1.0302,284700000.0
2008-03-24 08:15:00,1.0302,1.0302,1.02985,1.02985,2136100000.0
2008-03-24 08:20:00,1.02985,1.02985,1.02985,1.02985,2784000000.0
2008-03-24 08:25:00,1.02985,1.0303,1.02985,1.03015,2756400000.0
2008-03-24 08:30:00,1.03015,1.0303,1.03,1.0303,2505000000.0
2008-03-24 08:35:00,1.0303,1.0303,1.0299,1.0302,1682400000.0
2008-03-24 08:40:00,1.0302,1.0302,1.0298,1.0299,1102774053.0
2008-03-24 08:45:00,1.0299,1.03,1.0299,1.03,517500000.0
2008-03-24 08:50:00,1.03,1.03035,1.03,1.03035,485300000.0
2008-03-24 08:55:00,1.03035,1.0306,1.0299,1.0303,498400000.0
2008-03-24 09:00:00,1.0303,1.0307,1.0298,1.03065,848200000.0
2008-03-24 09:05:00,1.03065,1.03085,1.03065,1.03065,1228200000.0
2008-03-24 09:10:00,1.03065,1.03065,1.03005,1.03045,983200000.0
2008-03-24 09:15:00,1.03045,1.03065,1.03045,1.0306,648100000.0
2008-03-24 09:20:00,1.0306,1.03065,1.0305,1.03065,661200000.0
2008-03-24 09:25:00,1.03065,1.03065,1.0303,1.0304,789100000.0
2008-03-24 09:30:00,1.0304,1.0305,1.0304,1.0304,366300000.0
2008-03-24 09:35:00,1.0304,1.0306,1.02925,1.0298,1345400000.0
2008-03-24 09:40:00,1.0298,1.0298,1.0294,1.0298,844200000.0
2008-03-24 09:45:00,1.0298,1.03025,1.0298,1.0298,4524200000.0
2008-03-24 09:50:00,1.0298,1.0298,1.0298,1.0298,555000000.0
2008-03-24 09:55:00,1.0298,1.0298,1.0294,1.0294,611100000.0
2008-03-24 10:00:00,1.0294,1.02995,1.0294,1.02995,2511100000.0
2008-03-24 10:05:00,1.02995,1.02995,1.0295,1.0296,897500000.0
2008-03-24 10:10:00,1.0296,1.02995,1.0296,1.0296,359800000.0
2008-03-24 10:15:00,1.0283,1.02965,1.0282,1.02965,3195400000.0
2008-03-24 10:20:00,1.02965,1.02965,1.02905,1.02915,759900000.0
2008-03-24 10:25:00,1.02915,1.02915,1.02905,1.02905,406200000.0
2008-03-24 10:30:00,1.02905,1.02925,1.02845,1.0292,5632100000.0
2008-03-24 10:35:00,1.0292,1.02955,1.0286,1.02935,4063000000.0
2008-03-24 10:40:00,1.02935,1.02955,1.02865,1.02945,3117600000.0
2008-03-24 10:45:00,1.02945,1.02945,1.0286,1.02915,4079200000.0
2008-03-24 10:50:00,1.02915,1.02935,1.02875,1.02935,1377400000.0
2008-03-24 10:55:00,1.02935,1.02935,1.02915,1.02925,892200000.0
2008-03-24 11:00:00,1.02925,1.02925,1.02875,1.0289,1811400000.0
2008-03-24 11:05:00,1.0289,1.0289,1.0287,1.0287,1941200000.0
2008-03-24 11:10:00,1.0287,1.02885,1.0278,1.02805,2403200000.0
2008-03-24 11:15:00,1.02805,1.02825,1.0276,1.028,1422820317.0
2008-03-24 11:20:00,1.028,1.028,1.02735,1.0279,885632572.0
2008-03-24 11:25:00,1.0279,1.0279,1.02785,1.0279,355100000.0
2008-03-24 11:30:00,1.0279,1.0279,1.02785,1.0279,1558900000.0
2008-03-24 11:35:00,1.0279,1.0284,1.02785,1.02785,5858600000.0
2008-03-24 11:40:00,1.02785,1.0279,1.02785,1.0279,1832900000.0
2008-03-24 11:45:00,1.0279,1.0279,1.0279,1.0279,506100000.0
2008-03-24 11:50:00,1.0279,1.0279,1.02645,1.02655,1710100000.0
2008-03-24 11:55:00,1.02655,1.02675,1.02655,1.0267,601600000.0
2008-03-24 12:00:00,1.0267,1.0271,1.02665,1.02665,833900000.0
2008-03-24 12:05:00,1.02665,1.0269,1.0266,1.0266,1176500000.0
2008-03-24 12:10:00,1.0266,1.0266,1.02645,1.02645,6820700000.0
2008-03-24 12:15:00,1.02645,1.02645,1.026,1.02625,3172100000.0
2008-03-24 12:20:00,1.02625,1.02625,1.0259,1.026,2347700000.0
2008-03-24 12:25:00,1.026,1.0264,1.026,1.0261,1189000000.0
2008-03-24 12:30:00,1.0261,1.0261,1.02575,1.0259,543800000.0
2008-03-24 12:35:00,1.0259,1.0259,1.0257,1.0257,333600000.0
2008-03-24 12:40:00,1.0257,1.0258,1.02565,1.02575,4729300000.0
2008-03-24 12:45:00,1.02575,1.02575,1.0257,1.02575,4752800000.0
2008-03-24 12:50:00,1.02575,1.0258,1.0257,1.02575,9568300000.0
2008-03-24 12:55:00,1.02575,1.0263,1.02575,1.02625,1720200000.0
2008-03-24 13:00:00,1.02625,1.0268,1.02625,1.02635,1113000000.0
2008-03-24 13:05:00,1.02635,1.0264,1.02635,1.02635,7849900000.0
2008-03-24 13:10:00,1.02635,1.0264,1.0262,1.02635,5706400000.0
2008-03-24 13:15:00,1.02635,1.02635,1.0258,1.026,621100000.0
2008-03-24 13:20:00,1.026,1.02605,1.02575,1.02575,2757500000.0
2008-03-24 13:25:00,1.02575,1.0264,1.02575,1.02635,4246400000.0
2008-03-24 13:30:00,1.0265,1.0265,1.0263,1.02635,4780100000.0
2008-03-24 13:35:00,1.02635,1.02635,1.02605,1.02635,2622000000.0
2008-03-24 13:40:00,1.02635,1.02635,1.02555,1.0259,2462500000.0
2008-03-24 13:45:00,1.0259,1.0259,1.0248,1.02495,469600000.0
2008-03-24 13:50:00,1.02495,1.0251,1.02495,1.0251,367900000.0
2008-03-24 13:55:00,1.0251,1.02515,1.0248,1.0249,564000000.0
2008-03-24 14:00:00,1.0249,1.0258,1.0249,1.0258,816900000.0
2008-03-24 14:05:00,1.0258,1.0268,1.0257,1.0265,868700000.0
2008-03-24 14:10:00,1.0265,1.0265,1.0263,1.0263,565800000.0
2008-03-24 14:15:00,1.0263,1.0268,1.0263,1.0267,1111700000.0
2008-03-24 14:20:00,1.0267,1.0269,1.0262,1.0269,2153200000.0
2008-03-24 14:25:00,1.0269,1.02695,1.0262,1.0264,881100000.0
2008-03-24 14:30:00,1.0264,1.0267,1.0264,1.0265,441100000.0
2008-03-24 14:35:00,1.0265,1.0268,1.0263,1.02665,496900000.0
2008-03-24 14:40:00,1.02665,1.0268,1.02645,1.02655,620100000.0
2008-03-24 14:45:00,1.02655,1.02665,1.02565,1.02565,560800000.0
2008-03-24 14:50:00,1.02565,1.0257,1.0245,1.02515,1163500000.0
2008-03-24 14:55:00,1.02515,1.0264,1.02495,1.0254,854500000.0
2008-03-24 15:00:00,1.0254,1.02545,1.02485,1.0251,535000000.0
2008-03-24 15:05:00,1.0251,1.0251,1.0239,1.0242,977000000.0
2008-03-24 15:10:00,1.0242,1.02445,1.024,1.0242,411300000.0
2008-03-24 15:15:00,1.0242,1.0251,1.0242,1.0247,421300000.0
2008-03-24 15:20:00,1.0247,1.0252,1.0245,1.0252,2121600000.0
2008-03-24 15:25:00,1.0252,1.02555,1.025,1.0254,4156300000.0
2008-03-24 15:30:00,1.0254,1.02575,1.0254,1.02555,4535200000.0
2008-03-24 15:35:00,1.02555,1.0257,1.0231,1.0232,1347400000.0
2008-03-24 15:40:00,1.0232,1.0235,1.0231,1.0235,3087700000.0
2008-03-24 15:45:00,1.0235,1.02375,1.0232,1.0235,3867300000.0
2008-03-24 15:50:00,1.0235,1.0236,1.0224,1.0225,3537900000.0
2008-03-24 15:55:00,1.0225,1.02325,1.0224,1.02305,2003700000.0
2008-03-24 16:00:00,1.02305,1.0233,1.02195,1.0222,2848400000.0
2008-03-24 16:05:00,1.0222,1.0223,1.0206,1.0209,3656200000.0
2008-03-24 16:10:00,1.0209,1.0211,1.0202,1.0203,2624200000.0
2008-03-24 16:15:00,1.0203,1.0208,1.0203,1.0204,424200000.0
2008-03-24 16:20:00,1.0204,1.0207,1.01875,1.019,1403200000.0
2008-03-24 16:25:00,1.019,1.019,1.01755,1.0182,919300000.0
2008-03-24 16:30:00,1.0182,1.0182,1.0174,1.0174,952300000.0
2008-03-24 16:35:00,1.0174,1.0174,1.01665,1.017,3679900000.0
2008-03-24 16:40:00,1.017,1.017,1.0156,1.0163,4084300000.0
2008-03-24 16:45:00,1.0163,1.0174,1.0161,1.017,4399500000.0
2008-03-24 16:50:00,1.017,1.01875,1.0166,1.0186,4889200000.0
2008-03-24 16:55:00,1.0186,1.019,1.0181,1.0183,2868610632.0
2008-03-24 17:00:00,1.0183,1.0188,1.0182,1.0188,761900000.0
2008-03-24 17:05:00,1.0188,1.01955,1.0186,1.01955,1591600000.0
2008-03-24 17:10:00,1.01955,1.0205,1.01945,1.0202,825800000.0
2008-03-24 17:15:00,1.0202,1.0221,1.0199,1.02165,954000000.0
2008-03-24 17:20:00,1.02165,1.02165,1.0205,1.0206,1047400000.0
2008-03-24 17:25:00,1.0205,1.0207,1.02,1.0205,879900000.0
2008-03-24 17:30:00,1.0205,1.0207,1.0203,1.0206,583900000.0
2008-03-24 17:35:00,1.0206,1.0207,1.02015,1.0203,1625600000.0
2008-03-24 17:40:00,1.0203,1.0203,1.0197,1.02,3679400000.0
2008-03-24 17:45:00,1.02,1.02,1.01895,1.0198,4128500000.0
2008-03-24 17:50:00,1.0198,1.0204,1.0197,1.0201,3475200000.0
2008-03-24 17:55:00,1.0201,1.0203,1.0197,1.0203,3698600000.0
2008-03-24 18:00:00,1.0203,1.0205,1.0197,1.02,563600000.0
2008-03-24 18:05:00,1.02,1.0203,1.0195,1.0197,291400000.0
2008-03-24 18:10:00,1.0197,1.0201,1.0195,1.0201,566000000.0
2008-03-24 18:15:00,1.0201,1.0202,1.0192,1.0193,4908400000.0
2008-03-24 18:20:00,1.0193,1.01955,1.0188,1.0188,2527900000.0
2008-03-24 18:25:00,1.0188,1.0193,1.0181,1.0191,4051200000.0
2008-03-24 18:30:00,1.0191,1.01935,1.019,1.0192,3382000000.0
2008-03-24 18:35:00,1.0192,1.0193,1.01895,1.0192,4421700000.0
2008-03-24 18:40:00,1.0192,1.0192,1.0184,1.0188,3979700000.0
2008-03-24 18:45:00,1.0188,1.0188,1.0182,1.0186,2780200000.0
2008-03-24 18:50:00,1.0186,1.0186,1.0183,1.0184,694200000.0
2008-03-24 18:55:00,1.0184,1.0187,1.0181,1.0186,618200000.0
2008-03-24 19:00:00,1.0186,1.0188,1.018,1.0181,438000000.0
2008-03-24 19:05:00,1.0181,1.0184,1.0179,1.0184,493400000.0
2008-03-24 19:10:00,1.0184,1.0185,1.018,1.0182,410300000.0
2008-03-24 19:15:00,1.0182,1.0185,1.0181,1.0185,705300000.0
2008-03-24 19:20:00,1.0185,1.0185,1.018,1.0181,234300000.0
2008-03-24 19:25:00,1.0181,1.0186,1.0181,1.0186,5840200000.0
2008-03-24 19:30:00,1.0186,1.0187,1.0181,1.0183,5909200000.0
2008-03-24 19:35:00,1.0183,1.0185,1.0183,1.0185,1063050000.0
2008-03-24 19:40:00,1.0185,1.0189,1.0182,1.0183,298800000.0
2008-03-24 19:45:00,1.0183,1.0185,1.018,1.0181,275100000.0
2008-03-24 19:50:00,1.0181,1.0181,1.0175,1.0176,357600000.0
2008-03-24 19:55:00,1.0176,1.01765,1.0172,1.0174,273400000.0
2008-03-24 20:00:00,1.01745,1.0183,1.01745,1.0183,302000000.0
2008-03-24 20:05:00,1.0183,1.0186,1.0183,1.0186,305300000.0
2008-03-24 20:10:00,1.0186,1.0192,1.0186,1.0192,3225800000.0
2008-03-24 20:15:00,1.0192,1.0195,1.0192,1.0193,854700000.0
2008-03-24 20:20:00,1.0193,1.01995,1.0193,1.0197,980700000.0
2008-03-24 20:25:00,1.0197,1.02005,1.0193,1.0195,848000000.0
2008-03-24 20:30:00,1.0195,1.0198,1.0194,1.0197,263400000.0
2008-03-24 20:35:00,1.0197,1.0203,1.0197,1.02005,861200000.0
2008-03-24 20:40:00,1.02005,1.0202,1.02,1.02,617700000.0
2008-03-24 20:45:00,1.02,1.02,1.0195,1.0197,445700000.0
2008-03-24 20:50:00,1.0197,1.0197,1.0188,1.0188,289800000.0
2008-03-24 20:55:00,1.0188,1.0193,1.01815,1.0183,545200000.0
2008-03-24 21:00:00,1.0183,1.0183,1.017,1.0173,610599999.0
2008-03-24 21:05:00,1.0173,1.0176,1.0172,1.0175,345600000.0
2008-03-24 21:10:00,1.0175,1.0182,1.0175,1.0179,341200000.0
2008-03-24 21:15:00,1.0179,1.0181,1.0172,1.0175,571400000.0
2008-03-24 21:20:00,1.0175,1.018,1.0172,1.01725,484000000.0
2008-03-24 21:25:00,1.01725,1.01755,1.0172,1.0173,372000000.0
2008-03-24 21:30:00,1.0173,1.0175,1.0173,1.0173,235600000.0
2008-03-24 21:35:00,1.0173,1.0175,1.0172,1.0175,252200000.0
2008-03-24 21:40:00,1.0175,1.0181,1.0175,1.018,3443800000.0
2008-03-24 21:45:00,1.018,1.0181,1.0177,1.0178,626000000.0
2008-03-24 21:50:00,1.0178,1.01795,1.0178,1.0179,2043200000.0
2008-03-24 21:55:00,1.0179,1.0182,1.0175,1.0177,565400000.0
2008-03-24 22:00:00,1.0177,1.01805,1.01755,1.0177,297800000.0
2008-03-24 22:05:00,1.0177,1.01795,1.0175,1.0177,1555200000.0
2008-03-24 22:10:00,1.0177,1.01785,1.0176,1.0176,266000000.0
2008-03-24 22:15:00,1.0176,1.0178,1.0172,1.0175,348100000.0
2008-03-24 22:20:00,1.0175,1.0182,1.0172,1.0172,527700000.0
2008-03-24 22:25:00,1.0172,1.0175,1.01675,1.0168,370800000.0
2008-03-24 22:30:00,1.0168,1.0172,1.0168,1.0171,350600000.0
2008-03-24 22:35:00,1.0171,1.01725,1.01695,1.01695,125700000.0
2008-03-24 22:40:00,1.01695,1.01695,1.0168,1.01695,780300000.0
2008-03-24 22:45:00,1.01695,1.01725,1.01695,1.0171,448000000.0
2008-03-24 22:50:00,1.0171,1.0172,1.01675,1.01675,567200000.0
2008-03-24 22:55:00,1.01675,1.017,1.01675,1.017,1072100000.0
2008-03-24 23:00:00,1.017,1.0175,1.0168,1.0174,5959500000.0
2008-03-24 23:05:00,1.0174,1.0175,1.0171,1.0172,4932100000.0
2008-03-24 23:10:00,1.0172,1.0175,1.0172,1.0175,2585700000.0
2008-03-24 23:15:00,1.0175,1.0175,1.01725,1.0173,3627200000.0
2008-03-24 23:20:00,1.0175,1.0175,1.01705,1.0174,6017200000.0
2008-03-24 23:25:00,1.0171,1.0171,1.0171,1.0171,5129200000.0
2008-03-24 23:30:00,1.0171,1.0171,1.0165,1.0166,2119700000.0
2008-03-24 23:35:00,1.0166,1.0169,1.01655,1.01675,2586700000.0
2008-03-24 23:40:00,1.01675,1.017,1.01655,1.01685,1313600000.0
2008-03-24 23:45:00,1.01665,1.0167,1.01655,1.0166,9795700000.0
2008-03-24 23:50:00,1.0166,1.0166,1.0166,1.0166,10331600000.0
2008-03-24 23:55:00,1.0166,1.0169,1.01655,1.0169,6074200000.0
2008-03-25 00:00:00,1.0169,1.0173,1.01655,1.0173,847100000.0
2008-03-25 00:05:00,1.0173,1.0177,1.01725,1.0174,2571700000.0
2008-03-25 00:10:00,1.0174,1.0192,1.01725,1.0192,7084200000.0
2008-03-25 00:15:00,1.0173,1.019,1.0173,1.0178,3353900000.0
2008-03-25 00:20:00,1.0178,1.0187,1.0173,1.0186,2873400000.0
2008-03-25 00:25:00,1.0173,1.0187,1.0173,1.0185,4225100000.0
2008-03-25 00:30:00,1.0173,1.0175,1.01725,1.0174,1476500000.0
2008-03-25 00:35:00,1.0174,1.01755,1.0173,1.01755,1270500000.0
2008-03-25 00:40:00,1.01755,1.0176,1.01745,1.0175,2323600000.0
2008-03-25 00:45:00,1.0175,1.0179,1.0175,1.0178,1816900000.0
2008-03-25 00:50:00,1.0178,1.0187,1.0178,1.0187,816300000.0
2008-03-25 00:55:00,1.0187,1.0191,1.0185,1.019,1841500000.0
2008-03-25 01:00:00,1.019,1.0191,1.019,1.0191,1389800000.0
2008-03-25 01:05:00,1.0191,1.0194,1.0189,1.0191,652800000.0
2008-03-25 01:10:00,1.0191,1.0193,1.0191,1.0193,1496800000.0
2008-03-25 01:15:00,1.0193,1.0193,1.01855,1.01855,1195400000.0
2008-03-25 01:20:00,1.01855,1.019,1.0173,1.0184,5951500000.0
2008-03-25 01:25:00,1.0184,1.01875,1.0175,1.0176,8102800000.0
2008-03-25 01:30:00,1.0175,1.0186,1.0173,1.0182,2522700000.0
2008-03-25 01:35:00,1.0182,1.0188,1.0182,1.0188,513400000.0
2008-03-25 01:40:00,1.0188,1.0191,1.0188,1.019,643300000.0
2008-03-25 01:45:00,1.019,1.019,1.0188,1.0188,1360800000.0
2008-03-25 01:50:00,1.0188,1.019,1.0186,1.0186,1418800000.0
2008-03-25 01:55:00,1.0186,1.0189,1.0186,1.0187,631400000.0
2008-03-25 02:00:00,1.0187,1.0188,1.0178,1.0178,3071400000.0
2008-03-25 02:05:00,1.0178,1.0184,1.0176,1.0181,2013800000.0
2008-03-25 02:10:00,1.0181,1.0181,1.018,1.018,1568700000.0
2008-03-25 02:15:00,1.018,1.0184,1.018,1.0183,1112100000.0
2008-03-25 02:20:00,1.0183,1.0183,1.0176,1.0177,1611200000.0
2008-03-25 02:25:00,1.0177,1.0181,1.0174,1.0178,984300000.0
2008-03-25 02:30:00,1.0178,1.0187,1.0176,1.0183,2381300000.0
2008-03-25 02:35:00,1.0176,1.0181,1.0176,1.01795,2951500000.0
2008-03-25 02:40:00,1.0179,1.0186,1.0179,1.0183,3463200000.0
2008-03-25 02:45:00,1.0183,1.0184,1.018,1.0184,319000000.0
2008-03-25 02:50:00,1.0184,1.0186,1.0178,1.018,3380400000.0
2008-03-25 02:55:00,1.018,1.018,1.0178,1.0178,3596400000.0
2008-03-25 03:00:00,1.0178,1.0179,1.0178,1.0179,2967500000.0
2008-03-25 03:05:00,1.0179,1.0182,1.0179,1.018,2470800000.0
2008-03-25 03:10:00,1.018,1.0182,1.018,1.0182,3177400000.0
2008-03-25 03:15:00,1.0182,1.019,1.0182,1.019,2752700000.0
2008-03-25 03:20:00,1.019,1.0191,1.0189,1.0189,2872600000.0
2008-03-25 03:25:00,1.0189,1.0189,1.0172,1.0176,4169100000.0
2008-03-25 03:30:00,1.0176,1.019,1.0176,1.0184,3197000000.0
2008-03-25 03:35:00,1.0184,1.0184,1.0184,1.0184,947900000.0
2008-03-25 03:40:00,1.0184,1.0189,1.018,1.0185,2769700000.0
2008-03-25 03:45:00,1.0185,1.0185,1.0178,1.0178,2425200000.0
2008-03-25 03:50:00,1.0178,1.018,1.0158,1.0175,4482800000.0
2008-03-25 03:55:00,1.0175,1.0182,1.0175,1.0177,5625800000.0
2008-03-25 04:00:00,1.0177,1.0177,1.01725,1.01725,1501400000.0
2008-03-25 04:05:00,1.01725,1.0174,1.01705,1.01725,802000000.0
2008-03-25 04:10:00,1.01725,1.01735,1.01685,1.01695,1596200000.0
2008-03-25 04:15:00,1.01695,1.01745,1.01695,1.017,1463000000.0
2008-03-25 04:20:00,1.017,1.01735,1.01605,1.0161,1110700000.0
2008-03-25 04:25:00,1.01605,1.01635,1.01595,1.01625,377300000.0
2008-03-25 04:30:00,1.01625,1.0163,1.0159,1.0162,377900000.0
2008-03-25 04:35:00,1.0162,1.01625,1.0161,1.0161,391200000.0
2008-03-25 04:40:00,1.0161,1.01625,1.01595,1.01595,565100000.0
2008-03-25 04:45:00,1.01595,1.01605,1.01585,1.0159,1157600000.0
2008-03-25 04:50:00,1.0159,1.016,1.0156,1.0156,433400000.0
2008-03-25 04:55:00,1.0156,1.0156,1.01525,1.0154,2606100000.0
2008-03-25 05:00:00,1.0154,1.0157,1.0154,1.01565,359200000.0
2008-03-25 05:05:00,1.01565,1.01575,1.01555,1.01575,437300000.0
2008-03-25 05:10:00,1.01575,1.01585,1.0157,1.01585,745400000.0
2008-03-25 05:15:00,1.01585,1.01595,1.01565,1.01575,2747700000.0
2008-03-25 05:20:00,1.01575,1.01645,1.01575,1.0162,1613700000.0
2008-03-25 05:25:00,1.0162,1.0166,1.0162,1.01655,276400000.0
2008-03-25 05:30:00,1.01655,1.01665,1.016,1.01635,606400000.0
2008-03-25 05:35:00,1.01635,1.01635,1.01595,1.01605,343600000.0
2008-03-25 05:40:00,1.01605,1.01605,1.0157,1.0157,835700000.0
2008-03-25 05:45:00,1.0157,1.0165,1.01565,1.01595,4655900000.0
2008-03-25 05:50:00,1.01595,1.01625,1.0157,1.016,403700000.0
2008-03-25 05:55:00,1.016,1.016,1.0157,1.01595,362000000.0
2008-03-25 06:00:00,1.01595,1.0162,1.0158,1.0158,447400000.0
2008-03-25 06:05:00,1.0158,1.01585,1.0158,1.0158,220200000.0
2008-03-25 06:10:00,1.0158,1.0165,1.01575,1.0165,415600000.0
2008-03-25 06:15:00,1.0165,1.01665,1.0162,1.0162,354100000.0
2008-03-25 06:20:00,1.0162,1.0163,1.016,1.016,472800000.0
2008-03-25 06:25:00,1.016,1.0161,1.016,1.0161,482300000.0
2008-03-25 06:30:00,1.0161,1.0162,1.016,1.0162,223600000.0
2008-03-25 06:35:00,1.0162,1.0163,1.01615,1.0162,221200000.0
2008-03-25 06:40:00,1.0162,1.0167,1.01555,1.016,289100000.0
2008-03-25 06:45:00,1.016,1.0165,1.016,1.0165,221000000.0
2008-03-25 06:50:00,1.0165,1.0165,1.01595,1.01595,1218500000.0
2008-03-25 06:55:00,1.01595,1.01595,1.0154,1.0154,3052400000.0
2008-03-25 07:00:00,1.0154,1.0157,1.01535,1.0156,2705600000.0
2008-03-25 07:05:00,1.0157,1.0157,1.01535,1.01545,2504000000.0
2008-03-25 07:10:00,1.01545,1.01605,1.01545,1.01595,5449100000.0
2008-03-25 07:15:00,1.01595,1.01595,1.01595,1.01595,9106000000.0
2008-03-25 07:20:00,1.01595,1.01595,1.01535,1.0154,4117200000.0
2008-03-25 07:25:00,1.0154,1.01585,1.0154,1.01585,483500000.0
2008-03-25 07:30:00,1.01585,1.01595,1.01545,1.01545,2073300000.0
2008-03-25 07:35:00,1.0145,1.01535,1.0141,1.01525,5496000000.0
2008-03-25 07:40:00,1.01525,1.01535,1.0151,1.0151,3158100000.0
2008-03-25 07:45:00,1.0151,1.01525,1.01505,1.0152,1618600000.0
2008-03-25 07:50:00,1.0152,1.0153,1.0152,1.0152,315600000.0
2008-03-25 07:55:00,1.0152,1.01525,1.0152,1.0152,268200000.0
2008-03-25 08:00:00,1.0152,1.0156,1.0152,1.0156,284800000.0
2008-03-25 08:05:00,1.0156,1.01565,1.0131,1.0131,3670700000.0
2008-03-25 08:10:00,1.013,1.01565,1.013,1.01555,3109800000.0
2008-03-25 08:15:00,1.01555,1.0158,1.01555,1.0157,2232500000.0
2008-03-25 08:20:00,1.0157,1.0157,1.01525,1.01525,948800000.0
2008-03-25 08:25:00,1.01525,1.0153,1.01525,1.0153,293900000.0
2008-03-25 08:30:00,1.0153,1.01535,1.01385,1.0144,663750000.0
2008-03-25 08:35:00,1.0144,1.0145,1.01415,1.01445,569500000.0
2008-03-25 08:40:00,1.01445,1.01455,1.01415,1.01455,472700000.0
2008-03-25 08:45:00,1.01455,1.01465,1.01435,1.01465,910727661.0
2008-03-25 08:50:00,1.01465,1.01465,1.0146,1.0146,162494279.0
2008-03-25 08:55:00,1.0146,1.0149,1.01335,1.0138,527200000.0
2008-03-25 09:00:00,1.0138,1.0141,1.01335,1.0136,278400000.0
2008-03-25 09:05:00,1.0136,1.01365,1.0128,1.0132,323700000.0
2008-03-25 09:10:00,1.0132,1.01335,1.013,1.0132,867500000.0
2008-03-25 09:15:00,1.0132,1.01345,1.0126,1.01275,437200000.0
2008-03-25 09:20:00,1.01275,1.0131,1.01265,1.0127,472500000.0
2008-03-25 09:25:00,1.0128,1.01415,1.01265,1.01375,565800000.0
2008-03-25 09:30:00,1.01375,1.01455,1.0137,1.0144,460000000.0
2008-03-25 09:35:00,1.0145,1.015,1.0142,1.0145,560599998.0
2008-03-25 09:40:00,1.0145,1.01465,1.01425,1.0143,528650000.0
2008-03-25 09:45:00,1.0143,1.0143,1.0142,1.0142,673800000.0
2008-03-25 09:50:00,1.0142,1.0142,1.01365,1.0137,521600000.0
2008-03-25 09:55:00,1.0137,1.01375,1.01285,1.0132,502000000.0
2008-03-25 10:00:00,1.0132,1.0137,1.01295,1.0137,468100000.0
2008-03-25 10:05:00,1.0137,1.0138,1.0135,1.0135,453400000.0
2008-03-25 10:10:00,1.0135,1.0135,1.0126,1.0126,520500000.0
2008-03-25 10:15:00,1.0126,1.01385,1.0126,1.01315,732000000.0
2008-03-25 10:20:00,1.01315,1.01335,1.013,1.0132,641200000.0
2008-03-25 10:25:00,1.0132,1.0132,1.01265,1.0129,444800001.0
2008-03-25 10:30:00,1.0129,1.0134,1.0129,1.0134,299400000.0
2008-03-25 10:35:00,1.0134,1.0165,1.0134,1.01575,590100000.0
2008-03-25 10:40:00,1.01615,1.01615,1.01485,1.015,1917600000.0
2008-03-25 10:45:00,1.015,1.0165,1.015,1.0158,418500000.0
2008-03-25 10:50:00,1.0158,1.0168,1.01515,1.016,618100000.0
2008-03-25 10:55:00,1.016,1.01655,1.01505,1.01615,998500000.0
2008-03-25 11:00:00,1.0162,1.0162,1.01535,1.01535,630200000.0
2008-03-25 11:05:00,1.01535,1.01565,1.015,1.01565,745200000.0
2008-03-25 11:10:00,1.01565,1.01595,1.0156,1.0156,314700000.0
2008-03-25 11:15:00,1.0156,1.0158,1.015,1.0155,403400000.0
2008-03-25 11:20:00,1.0155,1.0156,1.014,1.014,3115290803.0
2008-03-25 11:25:00,1.0147,1.015,1.01465,1.0148,4920698533.0
2008-03-25 11:30:00,1.0148,1.0148,1.0143,1.0144,954200000.0
2008-03-25 11:35:00,1.0144,1.0147,1.0143,1.0145,302126980.0
2008-03-25 11:40:00,1.0145,1.0145,1.0133,1.01355,915900000.0
2008-03-25 11:45:00,1.01355,1.0137,1.0134,1.0137,1059800000.0
2008-03-25 11:50:00,1.0137,1.0143,1.01335,1.014,451000000.0
2008-03-25 11:55:00,1.014,1.01435,1.0137,1.0142,747300000.0
2008-03-25 12:00:00,1.0142,1.0143,1.0139,1.0141,566500000.0
2008-03-25 12:05:00,1.0141,1.0147,1.0141,1.0146,483900000.0
2008-03-25 12:10:00,1.0147,1.01475,1.01395,1.0142,488300000.0
2008-03-25 12:15:00,1.0142,1.0147,1.0138,1.0139,768700000.0
2008-03-25 12:20:00,1.0139,1.014,1.0138,1.014,1956700000.0
2008-03-25 12:25:00,1.014,1.0145,1.014,1.0142,407100000.0
2008-03-25 12:30:00,1.0142,1.0148,1.01405,1.01405,843600000.0
2008-03-25 12:35:00,1.01405,1.01635,1.01405,1.0161,1144590609.0
2008-03-25 12:40:00,1.0161,1.0165,1.01545,1.01555,338300000.0
2008-03-25 12:45:00,1.01555,1.0168,1.0152,1.0162,478100000.0
2008-03-25 12:50:00,1.0162,1.0162,1.0156,1.0156,539211781.0
2008-03-25 12:55:00,1.0156,1.0157,1.0154,1.0156,632600000.0
2008-03-25 13:00:00,1.0156,1.01565,1.01525,1.0154,372287487.0
2008-03-25 13:05:00,1.0154,1.01585,1.01535,1.01555,565183203.0
2008-03-25 13:10:00,1.01555,1.0165,1.0148,1.01565,898000000.0
2008-03-25 13:15:00,1.01565,1.0158,1.0155,1.01565,808900001.0
2008-03-25 13:20:00,1.01565,1.0157,1.0153,1.01555,1222999999.0
2008-03-25 13:25:00,1.01555,1.0158,1.015,1.0152,640800000.0
2008-03-25 13:30:00,1.0152,1.01615,1.01505,1.01605,820099999.0
2008-03-25 13:35:00,1.01605,1.0165,1.0158,1.0158,729900000.0
2008-03-25 13:40:00,1.0158,1.01615,1.0156,1.0159,1085100000.0
2008-03-25 13:45:00,1.0159,1.016,1.01525,1.01565,330100000.0
2008-03-25 13:50:00,1.01565,1.0161,1.0155,1.0155,414800000.0
2008-03-25 13:55:00,1.0155,1.01565,1.0153,1.0153,965500000.0
2008-03-25 14:00:00,1.0153,1.01595,1.0153,1.0155,1021900000.0
2008-03-25 14:05:00,1.0155,1.0161,1.01505,1.0151,1007000000.0
2008-03-25 14:10:00,1.0151,1.01625,1.0151,1.01605,936600000.0
2008-03-25 14:15:00,1.01605,1.0162,1.0157,1.0158,901300000.0
2008-03-25 14:20:00,1.0158,1.01845,1.0158,1.0177,1342822122.0
2008-03-25 14:25:00,1.0177,1.0188,1.0169,1.0181,616700000.0
2008-03-25 14:30:00,1.0168,1.017,1.014,1.01505,927600000.0
2008-03-25 14:35:00,1.01515,1.01655,1.01515,1.0163,6133700000.0
2008-03-25 14:40:00,1.0163,1.01755,1.01625,1.0167,4095200000.0
2008-03-25 14:45:00,1.0167,1.0174,1.0165,1.01685,3677600000.0
2008-03-25 14:50:00,1.01685,1.01715,1.01655,1.01705,4718836048.0
2008-03-25 14:55:00,1.01705,1.0182,1.0166,1.018,3965400000.0
2008-03-25 15:00:00,1.018,1.0216,1.0178,1.0211,2818674930.0
2008-03-25 15:05:00,1.02095,1.021,1.01925,1.0196,3557500000.0
2008-03-25 15:10:00,1.0196,1.0198,1.0187,1.0191,703700000.0
2008-03-25 15:15:00,1.0191,1.0193,1.0185,1.0189,465600000.0
2008-03-25 15:20:00,1.0189,1.0189,1.01805,1.0185,932600000.0
2008-03-25 15:25:00,1.0185,1.019,1.0184,1.0185,867600000.0
2008-03-25 15:30:00,1.0185,1.0188,1.0182,1.0182,1107000000.0
2008-03-25 15:35:00,1.0182,1.0185,1.0182,1.0183,1319100000.0
2008-03-25 15:40:00,1.0183,1.0187,1.0181,1.0186,950600000.0
2008-03-25 15:45:00,1.0186,1.019,1.0181,1.01835,948500000.0
2008-03-25 15:50:00,1.01835,1.0185,1.0178,1.0183,617500000.0
2008-03-25 15:55:00,1.0183,1.01965,1.0179,1.01965,2213600000.0
2008-03-25 16:00:00,1.01965,1.02225,1.01925,1.0205,2645200000.0
2008-03-25 16:05:00,1.02055,1.0206,1.0197,1.0199,1507800000.0
2008-03-25 16:10:00,1.0199,1.0202,1.0188,1.0193,545760000.0
2008-03-25 16:15:00,1.0193,1.0193,1.0188,1.0189,1016500000.0
2008-03-25 16:20:00,1.0189,1.0189,1.0177,1.0185,2251200000.0
2008-03-25 16:25:00,1.0185,1.0187,1.0183,1.01855,1373800000.0
2008-03-25 16:30:00,1.01855,1.0198,1.01855,1.01955,4832100000.0
2008-03-25 16:35:00,1.01955,1.0203,1.0192,1.0202,1666700000.0
2008-03-25 16:40:00,1.0202,1.0202,1.019,1.0193,513500000.0
2008-03-25 16:45:00,1.0193,1.0193,1.0185,1.0185,440100000.0
2008-03-25 16:50:00,1.0185,1.0186,1.017,1.01725,879100000.0
2008-03-25 16:55:00,1.01725,1.0173,1.0162,1.017,975800000.0
2008-03-25 17:00:00,1.017,1.0175,1.01665,1.0171,581700000.0
2008-03-25 17:05:00,1.0171,1.0175,1.0159,1.0162,869650000.0
2008-03-25 17:10:00,1.0162,1.0171,1.0162,1.0167,496400000.0
2008-03-25 17:15:00,1.0167,1.0168,1.016,1.0168,720900000.0
2008-03-25 17:20:00,1.0168,1.0171,1.0166,1.0168,450100000.0
2008-03-25 17:25:00,1.0168,1.0172,1.0158,1.0161,648700000.0
2008-03-25 17:30:00,1.0161,1.0174,1.0161,1.017,649300000.0
2008-03-25 17:35:00,1.017,1.018,1.0169,1.018,585700000.0
2008-03-25 17:40:00,1.018,1.0181,1.0172,1.0173,975900000.0
2008-03-25 17:45:00,1.0173,1.0175,1.01695,1.0174,687500000.0
2008-03-25 17:50:00,1.0174,1.0176,1.0171,1.0175,486100000.0
2008-03-25 17:55:00,1.0175,1.0184,1.0173,1.0175,488300000.0
2008-03-25 18:00:00,1.0175,1.018,1.0174,1.0179,458300000.0
2008-03-25 18:05:00,1.0179,1.0183,1.0178,1.0179,394400000.0
2008-03-25 18:10:00,1.0179,1.0181,1.0176,1.0181,719300000.0
2008-03-25 18:15:00,1.0181,1.0182,1.0177,1.0179,316800000.0
2008-03-25 18:20:00,1.0179,1.018,1.0178,1.0178,324700000.0
2008-03-25 18:25:00,1.0178,1.0178,1.0174,1.0174,382600000.0
2008-03-25 18:30:00,1.0174,1.0174,1.0163,1.0171,515100000.0
2008-03-25 18:35:00,1.0171,1.0172,1.0167,1.0168,326300000.0
2008-03-25 18:40:00,1.0168,1.017,1.0166,1.0169,528300000.0
2008-03-25 18:45:00,1.0169,1.0173,1.0162,1.0166,378900000.0
2008-03-25 18:50:00,1.0166,1.0167,1.0162,1.0164,549400000.0
2008-03-25 18:55:00,1.0164,1.017,1.0163,1.017,660200000.0
2008-03-25 19:00:00,1.017,1.0172,1.0164,1.017,376500000.0
2008-03-25 19:05:00,1.017,1.0172,1.0168,1.017,371900000.0
2008-03-25 19:10:00,1.017,1.017,1.0164,1.0167,362400000.0
2008-03-25 19:15:00,1.0167,1.017,1.0167,1.0169,592100000.0
2008-03-25 19:20:00,1.0169,1.01695,1.0167,1.0167,588100000.0
2008-03-25 19:25:00,1.0167,1.0168,1.0162,1.0162,839300000.0
2008-03-25 19:30:00,1.0162,1.0164,1.0161,1.0162,597700000.0
2008-03-25 19:35:00,1.0162,1.0162,1.01595,1.01595,683300000.0
2008-03-25 19:40:00,1.01595,1.016,1.0152,1.01545,1203600000.0
2008-03-25 19:45:00,1.01545,1.01555,1.0151,1.0153,1160400000.0
2008-03-25 19:50:00,1.0153,1.0154,1.0153,1.01535,365500000.0
2008-03-25 19:55:00,1.01535,1.0159,1.0153,1.0159,657600000.0
2008-03-25 20:00:00,1.0159,1.0173,1.0159,1.017,554300000.0
2008-03-25 20:05:00,1.017,1.017,1.0154,1.0158,766350000.0
2008-03-25 20:10:00,1.0158,1.016,1.0158,1.0158,406800000.0
2008-03-25 20:15:00,1.0158,1.0161,1.0158,1.0158,484700000.0
2008-03-25 20:20:00,1.0158,1.016,1.0155,1.016,362300000.0
2008-03-25 20:25:00,1.016,1.0161,1.016,1.0161,1598600000.0
2008-03-25 20:30:00,1.0161,1.01635,1.0161,1.0162,1166400000.0
2008-03-25 20:35:00,1.0162,1.01625,1.0161,1.0162,832200000.0
2008-03-25 20:40:00,1.0162,1.0162,1.0158,1.0158,1471400000.0
2008-03-25 20:45:00,1.0158,1.016,1.0157,1.0158,1418500000.0
2008-03-25 20:50:00,1.0158,1.0161,1.0157,1.0157,648800000.0
2008-03-25 20:55:00,1.0157,1.0165,1.0153,1.0165,789400000.0
2008-03-25 21:00:00,1.0165,1.0166,1.0161,1.0163,682400000.0
2008-03-25 21:05:00,1.0163,1.0166,1.0163,1.0165,395300000.0
2008-03-25 21:10:00,1.0165,1.0173,1.0165,1.0173,449600000.0
2008-03-25 21:15:00,1.0173,1.0173,1.0169,1.0171,446400000.0
2008-03-25 21:20:00,1.0171,1.0173,1.017,1.0172,332300000.0
2008-03-25 21:25:00,1.0172,1.0173,1.0172,1.0172,421000000.0
2008-03-25 21:30:00,1.0172,1.0173,1.0169,1.0172,380200000.0
2008-03-25 21:35:00,1.0172,1.0172,1.0169,1.0169,427200000.0
2008-03-25 21:40:00,1.0169,1.017,1.0168,1.017,325800000.0
2008-03-25 21:45:00,1.017,1.0178,1.017,1.0175,539200000.0
2008-03-25 21:50:00,1.0175,1.0179,1.0172,1.0175,458700000.0
2008-03-25 21:55:00,1.0175,1.0175,1.017,1.0171,525700000.0
2008-03-25 22:00:00,1.0171,1.0173,1.0171,1.0172,298900000.0
2008-03-25 22:05:00,1.0172,1.0173,1.0171,1.0173,356500000.0
2008-03-25 22:10:00,1.0173,1.0174,1.0172,1.0172,3070000000.0
2008-03-25 22:15:00,1.0172,1.0173,1.0171,1.0172,297400000.0
2008-03-25 22:20:00,1.0172,1.0173,1.0172,1.0173,335200000.0
2008-03-25 22:25:00,1.0173,1.0173,1.017,1.0173,460400000.0
2008-03-25 22:30:00,1.0173,1.0174,1.0172,1.0173,354400000.0
2008-03-25 22:35:00,1.0173,1.0173,1.0171,1.0171,804800000.0
2008-03-25 22:40:00,1.0171,1.0172,1.01675,1.0169,909800000.0
2008-03-25 22:45:00,1.0169,1.017,1.0165,1.0165,1669300000.0
2008-03-25 22:50:00,1.0165,1.017,1.01615,1.0169,537800000.0
2008-03-25 22:55:00,1.0169,1.017,1.0164,1.0164,1066000000.0
2008-03-25 23:00:00,1.0164,1.0164,1.0161,1.0162,4630400000.0
2008-03-25 23:05:00,1.0162,1.0178,1.0162,1.0177,6543600000.0
2008-03-25 23:10:00,1.0176,1.0177,1.0163,1.0163,3816400000.0
2008-03-25 23:15:00,1.0163,1.01685,1.0163,1.01685,6533900000.0
2008-03-25 23:20:00,1.01685,1.0173,1.0168,1.017,3737900000.0
2008-03-25 23:25:00,1.017,1.017,1.0169,1.017,6541700000.0
2008-03-25 23:30:00,1.0172,1.0175,1.01685,1.0175,6773400000.0
2008-03-25 23:35:00,1.0175,1.018,1.0174,1.0175,3018600000.0
2008-03-25 23:40:00,1.0175,1.0176,1.0167,1.0176,2311100000.0
2008-03-25 23:45:00,1.017,1.0176,1.017,1.0175,6890100000.0
2008-03-25 23:50:00,1.0175,1.018,1.0175,1.0177,7161600000.0
2008-03-25 23:55:00,1.0177,1.0177,1.0175,1.0177,575600000.0
2008-03-26 00:00:00,1.0177,1.0177,1.0175,1.0175,4700300000.0
2008-03-26 00:05:00,1.0175,1.0177,1.0175,1.0175,5410600000.0
2008-03-26 00:10:00,1.0175,1.0176,1.0175,1.0175,8340500000.0
2008-03-26 00:15:00,1.0175,1.0175,1.01715,1.0172,1771700000.0
2008-03-26 00:20:00,1.0172,1.0172,1.0172,1.0172,512900000.0
2008-03-26 00:25:00,1.0172,1.01725,1.0166,1.0172,2939100000.0
2008-03-26 00:30:00,1.0172,1.0172,1.0171,1.0171,938400000.0
2008-03-26 00:35:00,1.0171,1.0174,1.0171,1.0174,1740800000.0
2008-03-26 00:40:00,1.0174,1.0175,1.0172,1.0172,5574900000.0
2008-03-26 00:45:00,1.0172,1.0175,1.0172,1.0173,8930800000.0
2008-03-26 00:50:00,1.0173,1.0173,1.0173,1.0173,8715600000.0
2008-03-26 00:55:00,1.0173,1.0173,1.0172,1.0172,3957800000.0
2008-03-26 01:00:00,1.0172,1.0178,1.0172,1.0175,6230800000.0
2008-03-26 01:05:00,1.0175,1.0177,1.017,1.017,2348700000.0
2008-03-26 01:10:00,1.017,1.01805,1.01667,1.01755,1221400000.0
2008-03-26 01:15:00,1.01751,1.01752,1.01698,1.017,1599800000.0
2008-03-26 01:20:00,1.017,1.017,1.017,1.017,352300000.0
2008-03-26 01:25:00,1.017,1.018,1.017,1.018,606600000.0
2008-03-26 01:30:00,1.018,1.01815,1.0172,1.0172,2788300000.0
2008-03-26 01:35:00,1.0172,1.0172,1.017,1.017,2641300000.0
2008-03-26 01:40:00,1.017,1.0175,1.017,1.0175,4412700000.0
2008-03-26 01:45:00,1.0175,1.01815,1.0175,1.0175,9049800000.0
2008-03-26 01:50:00,1.0175,1.0182,1.0167,1.0167,5793700000.0
2008-03-26 01:55:00,1.017,1.0171,1.0169,1.017,4669200000.0
2008-03-26 02:00:00,1.0182,1.0182,1.0174,1.0179,4286700000.0
2008-03-26 02:05:00,1.0179,1.0182,1.0179,1.0182,5823600000.0
2008-03-26 02:10:00,1.0182,1.0182,1.01805,1.0181,5074600000.0
2008-03-26 02:15:00,1.0181,1.0181,1.017,1.0176,3856700000.0
2008-03-26 02:20:00,1.0176,1.0178,1.0166,1.0172,5978000001.0
2008-03-26 02:25:00,1.0172,1.0172,1.017,1.017,6539000000.0
2008-03-26 02:30:00,1.017,1.0176,1.0167,1.0167,6875900000.0
2008-03-26 02:35:00,1.0171,1.0173,1.0166,1.017,6686000000.0
2008-03-26 02:40:00,1.017,1.0171,1.0168,1.0168,2448000000.0
2008-03-26 02:45:00,1.0168,1.0169,1.01665,1.01675,2016200000.0
2008-03-26 02:50:00,1.01675,1.017,1.0167,1.017,330100000.0
2008-03-26 02:55:00,1.017,1.0171,1.0167,1.017,348700000.0
2008-03-26 03:00:00,1.017,1.017,1.0167,1.0167,380500000.0
2008-03-26 03:05:00,1.0167,1.01705,1.0167,1.017,387000000.0
2008-03-26 03:10:00,1.017,1.017,1.0166,1.01675,378300000.0
2008-03-26 03:15:00,1.01675,1.01675,1.016,1.0165,515300000.0
2008-03-26 03:20:00,1.0165,1.0173,1.0162,1.017,376600000.0
2008-03-26 03:25:00,1.017,1.0172,1.0162,1.01665,410700000.0
2008-03-26 03:30:00,1.01665,1.0171,1.01665,1.017,1201200000.0
2008-03-26 03:35:00,1.017,1.017,1.01695,1.01695,1021200000.0
2008-03-26 03:40:00,1.01695,1.01735,1.01605,1.0168,722900000.0
2008-03-26 03:45:00,1.0168,1.01705,1.01615,1.0164,515000000.0
2008-03-26 03:50:00,1.0164,1.0165,1.0164,1.0165,327300000.0
2008-03-26 03:55:00,1.0165,1.0166,1.0164,1.0165,311700000.0
2008-03-26 04:00:00,1.0165,1.017,1.01595,1.0167,1577200000.0
2008-03-26 04:05:00,1.0167,1.01705,1.0165,1.017,324700000.0
2008-03-26 04:10:00,1.017,1.0171,1.017,1.0171,313200000.0
2008-03-26 04:15:00,1.0171,1.0171,1.01655,1.017,367500000.0
2008-03-26 04:20:00,1.017,1.017,1.01675,1.01685,501600000.0
2008-03-26 04:25:00,1.01685,1.01685,1.01675,1.01675,530000000.0
2008-03-26 04:30:00,1.01675,1.01675,1.0166,1.0166,486500000.0
2008-03-26 04:35:00,1.0166,1.0166,1.01645,1.0166,304400000.0
2008-03-26 04:40:00,1.0166,1.0166,1.0166,1.0166,333300000.0
2008-03-26 04:45:00,1.0166,1.017,1.0164,1.017,904000000.0
2008-03-26 04:50:00,1.017,1.017,1.01685,1.0169,511400000.0
2008-03-26 04:55:00,1.0169,1.0171,1.01685,1.0171,488100000.0
2008-03-26 05:00:00,1.0171,1.0171,1.0167,1.0167,325800000.0
2008-03-26 05:05:00,1.0167,1.0167,1.01665,1.01665,340600000.0
2008-03-26 05:10:00,1.01665,1.01665,1.01665,1.01665,401600000.0
2008-03-26 05:15:00,1.01665,1.01665,1.01665,1.01665,191100000.0
2008-03-26 05:20:00,1.01665,1.01665,1.01665,1.01665,109400000.0
2008-03-26 05:25:00,1.01665,1.017,1.0165,1.017,556300000.0
2008-03-26 05:30:00,1.017,1.017,1.0168,1.0168,335700000.0
2008-03-26 05:35:00,1.0168,1.0168,1.01675,1.01675,114900000.0
2008-03-26 05:40:00,1.01675,1.01675,1.01645,1.01645,289700000.0
2008-03-26 05:45:00,1.01645,1.01685,1.01645,1.01675,315100000.0
2008-03-26 05:50:00,1.01675,1.01675,1.0164,1.01655,345900000.0
2008-03-26 05:55:00,1.01655,1.01655,1.01645,1.01645,763200000.0
2008-03-26 06:00:00,1.01645,1.0168,1.0164,1.0168,1661900000.0
2008-03-26 06:05:00,1.0168,1.0172,1.01655,1.0169,476200000.0
2008-03-26 06:10:00,1.0169,1.017,1.01665,1.0169,517600000.0
2008-03-26 06:15:00,1.0169,1.017,1.0168,1.0168,366800000.0
2008-03-26 06:20:00,1.0168,1.017,1.01665,1.01675,411200000.0
2008-03-26 06:25:00,1.01675,1.0168,1.01675,1.01675,384500000.0
2008-03-26 06:30:00,1.01675,1.01675,1.0165,1.0165,442800000.0
2008-03-26 06:35:00,1.0165,1.0171,1.0165,1.017,390100000.0
2008-03-26 06:40:00,1.017,1.0171,1.017,1.0171,422300000.0
2008-03-26 06:45:00,1.0171,1.0171,1.01655,1.01655,2726400000.0
2008-03-26 06:50:00,1.01655,1.0169,1.0165,1.0169,4265000000.0
2008-03-26 06:55:00,1.0169,1.0172,1.0168,1.0172,646000000.0
2008-03-26 07:00:00,1.0172,1.0176,1.0172,1.0176,2228500000.0
2008-03-26 07:05:00,1.0176,1.0176,1.0173,1.0173,418300000.0
2008-03-26 07:10:00,1.0173,1.0173,1.0173,1.0173,330900000.0
2008-03-26 07:15:00,1.0173,1.0174,1.0173,1.0174,336000000.0
2008-03-26 07:20:00,1.0174,1.0174,1.0173,1.0174,2909200000.0
2008-03-26 07:25:00,1.0174,1.0174,1.0173,1.0173,4279100000.0
2008-03-26 07:30:00,1.0173,1.0187,1.01725,1.0185,7118500000.0
2008-03-26 07:35:00,1.0187,1.0187,1.01735,1.01755,6100000000.0
2008-03-26 07:40:00,1.01755,1.0178,1.0173,1.0173,3196900000.0
2008-03-26 07:45:00,1.0173,1.01775,1.017,1.0171,565800000.0
2008-03-26 07:50:00,1.0171,1.0172,1.0168,1.017,385600000.0
2008-03-26 07:55:00,1.017,1.0171,1.017,1.0171,338200000.0
2008-03-26 08:00:00,1.0171,1.0182,1.0171,1.0182,393900000.0
2008-03-26 08:05:00,1.0182,1.0188,1.0182,1.0188,324600000.0
2008-03-26 08:10:00,1.0188,1.019,1.018,1.0186,403800000.0
2008-03-26 08:15:00,1.0186,1.01865,1.018,1.01865,754900000.0
2008-03-26 08:20:00,1.01865,1.01865,1.0185,1.0185,111900000.0
2008-03-26 08:25:00,1.0185,1.0187,1.0185,1.0187,761600000.0
2008-03-26 08:30:00,1.0187,1.0187,1.01795,1.0186,881000000.0
2008-03-26 08:35:00,1.0186,1.0188,1.01805,1.0188,745600000.0
2008-03-26 08:40:00,1.0188,1.01885,1.018,1.0182,678700000.0
2008-03-26 08:45:00,1.0182,1.01875,1.0182,1.0186,447200000.0
2008-03-26 08:50:00,1.0186,1.0186,1.01845,1.0186,534400000.0
2008-03-26 08:55:00,1.0186,1.0186,1.01795,1.01805,965900000.0
2008-03-26 09:00:00,1.01805,1.0182,1.0179,1.018,1077000000.0
2008-03-26 09:05:00,1.018,1.018,1.01765,1.0177,357500000.0
2008-03-26 09:10:00,1.0177,1.0178,1.0174,1.0177,457900000.0
2008-03-26 09:15:00,1.0177,1.0185,1.0174,1.0184,468000000.0
2008-03-26 09:20:00,1.0184,1.0184,1.01815,1.0182,1203200000.0
2008-03-26 09:25:00,1.0182,1.01825,1.01815,1.01825,843700000.0
2008-03-26 09:30:00,1.01825,1.0186,1.018,1.0186,494900000.0
2008-03-26 09:35:00,1.0186,1.0187,1.01835,1.0186,400500000.0
2008-03-26 09:40:00,1.0186,1.019,1.0185,1.019,330300000.0
2008-03-26 09:45:00,1.019,1.019,1.0188,1.0188,439600000.0
2008-03-26 09:50:00,1.0188,1.0188,1.01745,1.0176,1033900000.0
2008-03-26 09:55:00,1.0176,1.0176,1.01745,1.01745,1560700000.0
2008-03-26 10:00:00,1.01745,1.0175,1.017,1.017,2091500000.0
2008-03-26 10:05:00,1.017,1.01705,1.01655,1.0168,978000000.0
2008-03-26 10:10:00,1.0168,1.0172,1.0168,1.0172,629100000.0
2008-03-26 10:15:00,1.0172,1.0175,1.0162,1.0162,1491710507.0
2008-03-26 10:20:00,1.0162,1.0166,1.0161,1.01645,1459800000.0
2008-03-26 10:25:00,1.01645,1.0174,1.0163,1.0173,4802900000.0
2008-03-26 10:30:00,1.0173,1.01775,1.01705,1.0177,3431300000.0
2008-03-26 10:35:00,1.0177,1.0178,1.01765,1.0177,2845500000.0
2008-03-26 10:40:00,1.0177,1.0182,1.0177,1.0182,1359600000.0
2008-03-26 10:45:00,1.0182,1.0183,1.01805,1.0181,615000000.0
2008-03-26 10:50:00,1.0181,1.0183,1.0177,1.0177,841400000.0
2008-03-26 10:55:00,1.0177,1.01775,1.0176,1.01765,813600000.0
2008-03-26 11:00:00,1.01765,1.01765,1.01695,1.01695,2248600000.0
2008-03-26 11:05:00,1.01695,1.017,1.0161,1.017,895300000.0
2008-03-26 11:10:00,1.017,1.0183,1.01625,1.0182,593700000.0
2008-03-26 11:15:00,1.0182,1.0193,1.01765,1.018,560300000.0
2008-03-26 11:20:00,1.018,1.0184,1.01715,1.0176,521400000.0
2008-03-26 11:25:00,1.0176,1.0177,1.017,1.01715,857500000.0
2008-03-26 11:30:00,1.01715,1.01715,1.0158,1.01585,608700000.0
2008-03-26 11:35:00,1.01585,1.0167,1.01585,1.0162,484000000.0
2008-03-26 11:40:00,1.0162,1.0162,1.01405,1.0145,1090500000.0
2008-03-26 11:45:00,1.0145,1.0158,1.0145,1.0158,637600000.0
2008-03-26 11:50:00,1.0158,1.0158,1.01535,1.01535,703900000.0
2008-03-26 11:55:00,1.01535,1.0159,1.015,1.0155,694400000.0
2008-03-26 12:00:00,1.0155,1.0162,1.0146,1.0156,784200000.0
2008-03-26 12:05:00,1.0156,1.016,1.01505,1.01505,1490800000.0
2008-03-26 12:10:00,1.01495,1.01565,1.0148,1.01565,1093300000.0
2008-03-26 12:15:00,1.0157,1.0161,1.0146,1.0147,947900000.0
2008-03-26 12:20:00,1.0147,1.0149,1.0141,1.0143,703700000.0
2008-03-26 12:25:00,1.0143,1.0146,1.0136,1.0141,477750000.0
2008-03-26 12:30:00,1.0141,1.0143,1.01335,1.0136,477400000.0
2008-03-26 12:35:00,1.0136,1.014,1.0134,1.0139,620500000.0
2008-03-26 12:40:00,1.0139,1.01435,1.0135,1.0136,453900000.0
2008-03-26 12:45:00,1.0136,1.0145,1.0136,1.0141,625900000.0
2008-03-26 12:50:00,1.0141,1.0144,1.0136,1.014,550000000.0
2008-03-26 12:55:00,1.014,1.0145,1.01345,1.0135,517300000.0
2008-03-26 13:00:00,1.0135,1.01385,1.013,1.013,678400000.0
2008-03-26 13:05:00,1.013,1.0133,1.013,1.0132,465600000.0
2008-03-26 13:10:00,1.0132,1.0135,1.0131,1.0134,564500000.0
2008-03-26 13:15:00,1.0134,1.0136,1.013,1.013,463300000.0
2008-03-26 13:20:00,1.013,1.013,1.01125,1.0122,1099900000.0
2008-03-26 13:25:00,1.0122,1.01235,1.0118,1.01195,737600000.0
2008-03-26 13:30:00,1.01195,1.01205,1.01165,1.0117,1332100000.0
2008-03-26 13:35:00,1.0117,1.0118,1.0094,1.0097,756800000.0
2008-03-26 13:40:00,1.0097,1.0106,1.0097,1.0103,848400001.0
2008-03-26 13:45:00,1.0103,1.01055,1.01015,1.0103,532600000.0
2008-03-26 13:50:00,1.0103,1.0108,1.0103,1.0105,583450000.0
2008-03-26 13:55:00,1.0105,1.0108,1.0104,1.0105,484000000.0
2008-03-26 14:00:00,1.0105,1.0115,1.0104,1.0113,642800000.0
2008-03-26 14:05:00,1.0113,1.0118,1.0111,1.01165,488900000.0
2008-03-26 14:10:00,1.01165,1.012,1.01115,1.01125,657000000.0
2008-03-26 14:15:00,1.01125,1.01175,1.0108,1.0115,591600000.0
2008-03-26 14:20:00,1.01165,1.0123,1.0113,1.0118,570000000.0
2008-03-26 14:25:00,1.0118,1.01285,1.0118,1.01245,543500000.0
2008-03-26 14:30:00,1.01245,1.01275,1.01175,1.01235,933600000.0
2008-03-26 14:35:00,1.01235,1.013,1.0123,1.01275,981600001.0
2008-03-26 14:40:00,1.0128,1.01305,1.01225,1.0125,1154600000.0
2008-03-26 14:45:00,1.0125,1.0128,1.0124,1.0126,631600000.0
2008-03-26 14:50:00,1.0126,1.0138,1.01245,1.01365,1247701432.0
2008-03-26 14:55:00,1.01365,1.0146,1.0133,1.0141,873900000.0
2008-03-26 15:00:00,1.0141,1.0157,1.014,1.0153,712200000.0
2008-03-26 15:05:00,1.0153,1.0156,1.0152,1.0154,1506400000.0
2008-03-26 15:10:00,1.0154,1.0157,1.0145,1.0153,1148100000.0
2008-03-26 15:15:00,1.0153,1.0154,1.0148,1.0152,1123500000.0
2008-03-26 15:20:00,1.0152,1.0153,1.0151,1.0153,627100000.0
2008-03-26 15:25:00,1.0153,1.0163,1.0152,1.0162,683100000.0
2008-03-26 15:30:00,1.0162,1.0164,1.0157,1.0163,1214000000.0
2008-03-26 15:35:00,1.0163,1.0166,1.016,1.0165,878300000.0
2008-03-26 15:40:00,1.0165,1.0169,1.0162,1.0167,1098600000.0
2008-03-26 15:45:00,1.0167,1.0175,1.0166,1.0167,618900000.0
2008-03-26 15:50:00,1.0167,1.017,1.0162,1.0166,754800000.0
2008-03-26 15:55:00,1.0166,1.0172,1.0165,1.0166,703800000.0
2008-03-26 16:00:00,1.0166,1.0169,1.0155,1.0161,1038100000.0
2008-03-26 16:05:00,1.0161,1.0161,1.0156,1.0157,523000000.0
2008-03-26 16:10:00,1.0157,1.0157,1.0152,1.0156,637400000.0
2008-03-26 16:15:00,1.0156,1.0164,1.0156,1.0163,492400000.0
2008-03-26 16:20:00,1.0163,1.0165,1.0155,1.0155,800600000.0
2008-03-26 16:25:00,1.0155,1.0156,1.0148,1.0152,548800000.0
2008-03-26 16:30:00,1.0152,1.0152,1.0141,1.0143,602700000.0
2008-03-26 16:35:00,1.0143,1.0149,1.0143,1.0149,711700000.0
2008-03-26 16:40:00,1.0149,1.0155,1.0149,1.0153,594300000.0
2008-03-26 16:45:00,1.0153,1.0154,1.015,1.015,782000000.0
2008-03-26 16:50:00,1.015,1.0158,1.0147,1.0157,589800000.0
2008-03-26 16:55:00,1.0157,1.0163,1.0156,1.0162,734100000.0
2008-03-26 17:00:00,1.0162,1.0165,1.016,1.0161,669700000.0
2008-03-26 17:05:00,1.0161,1.0162,1.01605,1.0162,936200000.0
2008-03-26 17:10:00,1.0162,1.0167,1.0159,1.0161,887500000.0
2008-03-26 17:15:00,1.0161,1.0163,1.016,1.0161,619200000.0
2008-03-26 17:20:00,1.0161,1.0161,1.01545,1.0155,1162600000.0
2008-03-26 17:25:00,1.0155,1.01645,1.0155,1.01645,546500000.0
2008-03-26 17:30:00,1.0165,1.0166,1.0163,1.0164,732700000.0
2008-03-26 17:35:00,1.0164,1.0172,1.0163,1.0171,507800000.0
2008-03-26 17:40:00,1.0171,1.01725,1.0167,1.0169,746000000.0
2008-03-26 17:45:00,1.0169,1.0176,1.0169,1.017,1266100000.0
2008-03-26 17:50:00,1.017,1.017,1.0167,1.0169,2027100000.0
2008-03-26 17:55:00,1.0169,1.0183,1.0169,1.018,1177900000.0
2008-03-26 18:00:00,1.018,1.018,1.0175,1.0176,1046900000.0
2008-03-26 18:05:00,1.0176,1.0185,1.0175,1.0181,1090700000.0
2008-03-26 18:10:00,1.0181,1.0181,1.0178,1.0181,1004300000.0
2008-03-26 18:15:00,1.0181,1.0186,1.0178,1.0184,469200000.0
2008-03-26 18:20:00,1.0184,1.0196,1.0184,1.0196,1500000000.0
2008-03-26 18:25:00,1.0196,1.02,1.01905,1.0192,1322400000.0
2008-03-26 18:30:00,1.0192,1.0193,1.0187,1.0188,853400000.0
2008-03-26 18:35:00,1.0188,1.0197,1.0186,1.0197,995900000.0
2008-03-26 18:40:00,1.0197,1.0197,1.0193,1.0194,826900000.0
2008-03-26 18:45:00,1.0194,1.0197,1.0192,1.0195,717600000.0
2008-03-26 18:50:00,1.0195,1.02,1.0195,1.0197,846400000.0
2008-03-26 18:55:00,1.0197,1.0204,1.0197,1.0198,543600000.0
2008-03-26 19:00:00,1.0196,1.0201,1.019,1.0194,591000000.0
2008-03-26 19:05:00,1.0194,1.0194,1.0188,1.0188,903800000.0
2008-03-26 19:10:00,1.0188,1.0189,1.0178,1.0178,493900000.0
2008-03-26 19:15:00,1.0178,1.0183,1.0177,1.0182,650900000.0
2008-03-26 19:20:00,1.0182,1.01875,1.0182,1.0186,554300000.0
2008-03-26 19:25:00,1.0186,1.0186,1.0184,1.0184,460400000.0
2008-03-26 19:30:00,1.0184,1.0185,1.0177,1.0178,528900000.0
2008-03-26 19:35:00,1.0177,1.0182,1.0177,1.018,711500000.0
2008-03-26 19:40:00,1.018,1.0183,1.01775,1.01775,476400000.0
2008-03-26 19:45:00,1.01775,1.0178,1.01745,1.0176,506700000.0
2008-03-26 19:50:00,1.0176,1.0189,1.0176,1.0183,499900000.0
2008-03-26 19:55:00,1.0183,1.0192,1.0183,1.0191,673100000.0
2008-03-26 20:00:00,1.0191,1.02,1.0188,1.02,617900000.0
2008-03-26 20:05:00,1.02,1.0206,1.0198,1.0203,425200000.0
2008-03-26 20:10:00,1.0203,1.0203,1.0195,1.0198,475700000.0
2008-03-26 20:15:00,1.0198,1.0198,1.0187,1.019,739000000.0
2008-03-26 20:20:00,1.019,1.019,1.0183,1.0187,623700000.0
2008-03-26 20:25:00,1.0187,1.019,1.0183,1.019,605000000.0
2008-03-26 20:30:00,1.019,1.0197,1.019,1.01935,837800000.0
2008-03-26 20:35:00,1.01935,1.0195,1.0189,1.019,400800000.0
2008-03-26 20:40:00,1.019,1.0191,1.01865,1.0189,858150000.0
2008-03-26 20:45:00,1.0189,1.0196,1.0189,1.0196,1345700000.0
2008-03-26 20:50:00,1.0196,1.0199,1.0191,1.01965,786300000.0
2008-03-26 20:55:00,1.0196,1.0198,1.0191,1.0191,594800000.0
2008-03-26 21:00:00,1.0191,1.0192,1.0186,1.019,474900000.0
2008-03-26 21:05:00,1.019,1.0196,1.0189,1.0192,595200000.0
2008-03-26 21:10:00,1.0192,1.0195,1.0191,1.0192,564000000.0
2008-03-26 21:15:00,1.0192,1.0195,1.019,1.019,1661000000.0
2008-03-26 21:20:00,1.019,1.0193,1.0188,1.0192,1017400000.0
2008-03-26 21:25:00,1.0192,1.0194,1.0192,1.0193,1082700000.0
2008-03-26 21:30:00,1.0193,1.0195,1.01925,1.0194,738900000.0
2008-03-26 21:35:00,1.0194,1.01945,1.0193,1.0193,448000000.0
2008-03-26 21:40:00,1.0193,1.0194,1.0189,1.0189,437600000.0
2008-03-26 21:45:00,1.0189,1.0193,1.0189,1.0191,528500000.0
2008-03-26 21:50:00,1.0191,1.0193,1.0186,1.0187,737700000.0
2008-03-26 21:55:00,1.0187,1.0188,1.0186,1.0187,986700000.0
2008-03-26 22:00:00,1.0187,1.0188,1.0186,1.01865,479500000.0
2008-03-26 22:05:00,1.01865,1.01905,1.01865,1.0189,454300000.0
2008-03-26 22:10:00,1.0189,1.019,1.0186,1.019,592700000.0
2008-03-26 22:15:00,1.01885,1.01895,1.0186,1.0187,491400000.0
2008-03-26 22:20:00,1.0187,1.0187,1.0183,1.0184,501200000.0
2008-03-26 22:25:00,1.0184,1.0187,1.0179,1.0179,1230400000.0
2008-03-26 22:30:00,1.0179,1.0182,1.0174,1.0174,684100000.0
2008-03-26 22:35:00,1.0174,1.0174,1.0167,1.017,791000000.0
2008-03-26 22:40:00,1.017,1.0175,1.017,1.0174,437900000.0
2008-03-26 22:45:00,1.0174,1.0175,1.0169,1.017,748600000.0
2008-03-26 22:50:00,1.017,1.0175,1.0166,1.017,3120000000.0
2008-03-26 22:55:00,1.017,1.0178,1.017,1.0178,3356899999.0
2008-03-26 23:00:00,1.0178,1.0199,1.0173,1.018,2193200000.0
2008-03-26 23:05:00,1.018,1.0189,1.018,1.0189,937000000.0
2008-03-26 23:10:00,1.0189,1.0189,1.01845,1.01845,350400000.0
2008-03-26 23:15:00,1.01845,1.01845,1.0184,1.0184,229000000.0
2008-03-26 23:20:00,1.0184,1.0184,1.018,1.018,1303700000.0
2008-03-26 23:25:00,1.018,1.0182,1.0173,1.0175,2089400000.0
2008-03-26 23:30:00,1.0175,1.0176,1.01735,1.0176,758700000.0
2008-03-26 23:35:00,1.0176,1.018,1.0172,1.01735,298700000.0
2008-03-26 23:40:00,1.01735,1.0176,1.0172,1.01735,950400000.0
2008-03-26 23:45:00,1.01735,1.018,1.01735,1.0174,525300000.0
2008-03-26 23:50:00,1.0176,1.0179,1.0174,1.0175,3188200000.0
2008-03-26 23:55:00,1.0175,1.0177,1.0175,1.0177,7263000000.0
2008-03-27 00:00:00,1.0177,1.0177,1.0175,1.0175,5893800000.0
2008-03-27 00:05:00,1.0175,1.018,1.0175,1.01755,1800500000.0
2008-03-27 00:10:00,1.01755,1.0183,1.0175,1.018,4407600000.0
2008-03-27 00:15:00,1.018,1.018,1.0178,1.0178,6798100000.0
2008-03-27 00:20:00,1.0178,1.018,1.0177,1.018,4087300000.0
2008-03-27 00:25:00,1.018,1.018,1.0178,1.018,1154200000.0
2008-03-27 00:30:00,1.018,1.018,1.0176,1.0176,3358300000.0
2008-03-27 00:35:00,1.0176,1.0178,1.0176,1.0176,752800000.0
2008-03-27 00:40:00,1.0176,1.0177,1.0176,1.0176,1650000000.0
2008-03-27 00:45:00,1.0177,1.0178,1.0176,1.0178,544100000.0
2008-03-27 00:50:00,1.0178,1.0178,1.0176,1.0178,3083000000.0
2008-03-27 00:55:00,1.0178,1.0179,1.0176,1.0178,1296500000.0
2008-03-27 01:00:00,1.0178,1.0182,1.0178,1.018,1183000000.0
2008-03-27 01:05:00,1.018,1.018,1.0175,1.0178,1298900000.0
2008-03-27 01:10:00,1.0178,1.018,1.0177,1.018,1652200000.0
2008-03-27 01:15:00,1.018,1.018,1.0177,1.0177,143300000.0
2008-03-27 01:20:00,1.0177,1.018,1.0175,1.0177,316800000.0
2008-03-27 01:25:00,1.0177,1.0179,1.0175,1.0179,252900000.0
2008-03-27 01:30:00,1.0179,1.0179,1.0177,1.0177,380000000.0
2008-03-27 01:35:00,1.0177,1.0179,1.0176,1.0179,486200000.0
2008-03-27 01:40:00,1.0179,1.0179,1.0176,1.0179,250500000.0
2008-03-27 01:45:00,1.0179,1.0179,1.01755,1.0176,380400000.0
2008-03-27 01:50:00,1.0176,1.0179,1.01755,1.0179,1341700000.0
2008-03-27 01:55:00,1.0179,1.0184,1.0179,1.01835,523600000.0
2008-03-27 02:00:00,1.01835,1.0186,1.01835,1.0186,345500000.0
2008-03-27 02:05:00,1.0186,1.0186,1.01735,1.0177,402800000.0
2008-03-27 02:10:00,1.0177,1.0177,1.01735,1.0177,920000000.0
2008-03-27 02:15:00,1.0177,1.018,1.0177,1.0179,922300000.0
2008-03-27 02:20:00,1.0179,1.01825,1.0179,1.0179,654600000.0
2008-03-27 02:25:00,1.0179,1.0181,1.0179,1.0181,1079000000.0
2008-03-27 02:30:00,1.0181,1.0181,1.0179,1.0179,334400000.0
2008-03-27 02:35:00,1.0179,1.0179,1.0177,1.0177,710600000.0
2008-03-27 02:40:00,1.0177,1.0177,1.01655,1.017,366000000.0
2008-03-27 02:45:00,1.017,1.017,1.0164,1.0164,371600000.0
2008-03-27 02:50:00,1.0164,1.0166,1.0163,1.0165,327300000.0
2008-03-27 02:55:00,1.0166,1.017,1.0163,1.0168,339200000.0
2008-03-27 03:00:00,1.0168,1.0168,1.01635,1.0167,384000000.0
2008-03-27 03:05:00,1.0167,1.0167,1.016,1.01625,966400000.0
2008-03-27 03:10:00,1.01625,1.017,1.01625,1.0165,3465900000.0
2008-03-27 03:15:00,1.0165,1.0165,1.016,1.0161,726300000.0
2008-03-27 03:20:00,1.0161,1.0161,1.01605,1.0161,395300000.0
2008-03-27 03:25:00,1.0161,1.0163,1.016,1.0161,407900000.0
2008-03-27 03:30:00,1.0161,1.01615,1.01595,1.0161,1119400000.0
2008-03-27 03:35:00,1.0161,1.01655,1.016,1.01645,739700000.0
2008-03-27 03:40:00,1.01645,1.01655,1.01605,1.0162,356000000.0
2008-03-27 03:45:00,1.0162,1.0163,1.0162,1.0162,322800000.0
2008-03-27 03:50:00,1.0162,1.0167,1.0161,1.0162,516400000.0
2008-03-27 03:55:00,1.0162,1.0163,1.0162,1.0162,337600000.0
2008-03-27 04:00:00,1.0162,1.0164,1.016,1.0164,354300000.0
2008-03-27 04:05:00,1.0164,1.0165,1.0161,1.0163,360800000.0
2008-03-27 04:10:00,1.0163,1.0163,1.016,1.0161,322000000.0
2008-03-27 04:15:00,1.0161,1.0165,1.016,1.0162,354700000.0
2008-03-27 04:20:00,1.0162,1.01655,1.0162,1.0163,493800000.0
2008-03-27 04:25:00,1.0163,1.01655,1.01625,1.01625,277300000.0
2008-03-27 04:30:00,1.01625,1.0165,1.01615,1.0163,747500000.0
2008-03-27 04:35:00,1.0163,1.0165,1.0163,1.0163,329800000.0
2008-03-27 04:40:00,1.0163,1.0167,1.01625,1.0163,1276300000.0
2008-03-27 04:45:00,1.0163,1.0166,1.0163,1.0166,514900000.0
2008-03-27 04:50:00,1.0166,1.01685,1.0166,1.01685,730900000.0
2008-03-27 04:55:00,1.01685,1.01685,1.01685,1.01685,867200000.0
2008-03-27 05:00:00,1.01685,1.01685,1.01685,1.01685,867200000.0
2008-03-27 05:05:00,1.01685,1.0171,1.01685,1.01685,1424900000.0
2008-03-27 05:10:00,1.01685,1.01685,1.0168,1.0168,1578200000.0
2008-03-27 05:15:00,1.0168,1.01695,1.0168,1.01685,1379200000.0
2008-03-27 05:20:00,1.01685,1.01685,1.0162,1.0162,2108300000.0
2008-03-27 05:25:00,1.01645,1.01685,1.016,1.016,3567600000.0
2008-03-27 05:30:00,1.0162,1.01645,1.0162,1.0164,2732400000.0
2008-03-27 05:35:00,1.0164,1.0164,1.0164,1.0164,320700000.0
2008-03-27 05:40:00,1.0164,1.0164,1.01635,1.01635,366000000.0
2008-03-27 05:45:00,1.01635,1.0164,1.01635,1.0164,353800000.0
2008-03-27 05:50:00,1.0164,1.0166,1.01635,1.0166,2579600000.0
2008-03-27 05:55:00,1.0166,1.01665,1.01655,1.0166,917100000.0
2008-03-27 06:00:00,1.0166,1.0166,1.0165,1.0165,389000000.0
2008-03-27 06:05:00,1.0165,1.0166,1.0164,1.0165,330800000.0
2008-03-27 06:10:00,1.0165,1.0165,1.0163,1.0164,324600000.0
2008-03-27 06:15:00,1.0164,1.0164,1.01625,1.01635,689600000.0
2008-03-27 06:20:00,1.01635,1.0164,1.0163,1.0163,411300000.0
2008-03-27 06:25:00,1.0163,1.0163,1.0161,1.0161,374800000.0
2008-03-27 06:30:00,1.0161,1.0162,1.0161,1.0162,325300000.0
2008-03-27 06:35:00,1.0162,1.0162,1.01615,1.01615,1653600000.0
2008-03-27 06:40:00,1.01615,1.01685,1.01615,1.0165,996100000.0
2008-03-27 06:45:00,1.0165,1.0168,1.01625,1.0168,408400000.0
2008-03-27 06:50:00,1.0168,1.017,1.01645,1.0168,378100000.0
2008-03-27 06:55:00,1.0168,1.0169,1.01625,1.0168,522000000.0
2008-03-27 07:00:00,1.0168,1.0168,1.0165,1.0167,351400000.0
2008-03-27 07:05:00,1.0167,1.0168,1.0165,1.0167,334700000.0
2008-03-27 07:10:00,1.0167,1.01685,1.0165,1.0168,337200000.0
2008-03-27 07:15:00,1.0168,1.01685,1.0165,1.0167,348900000.0
2008-03-27 07:20:00,1.0167,1.0168,1.0165,1.0165,699200000.0
2008-03-27 07:25:00,1.0165,1.0167,1.01645,1.0165,1277900000.0
2008-03-27 07:30:00,1.0165,1.0167,1.0163,1.0165,338700000.0
2008-03-27 07:35:00,1.0165,1.0171,1.0165,1.0168,374700000.0
2008-03-27 07:40:00,1.0168,1.017,1.0167,1.017,648700000.0
2008-03-27 07:45:00,1.017,1.0172,1.017,1.0171,343800000.0
2008-03-27 07:50:00,1.0171,1.0172,1.0171,1.0172,325100000.0
2008-03-27 07:55:00,1.0172,1.0172,1.0172,1.0172,325800000.0
2008-03-27 08:00:00,1.0172,1.0172,1.01715,1.01715,617900000.0
2008-03-27 08:05:00,1.01715,1.0172,1.017,1.01715,326500000.0
2008-03-27 08:10:00,1.01715,1.01745,1.01715,1.0174,563300000.0
2008-03-27 08:15:00,1.0174,1.0178,1.0173,1.0176,639600000.0
2008-03-27 08:20:00,1.0176,1.0176,1.01715,1.01715,529200000.0
2008-03-27 08:25:00,1.01715,1.0175,1.01715,1.0173,1557700000.0
2008-03-27 08:30:00,1.0173,1.0174,1.0172,1.0173,386900000.0
2008-03-27 08:35:00,1.0173,1.0174,1.0172,1.0174,624500000.0
2008-03-27 08:40:00,1.0174,1.01745,1.0174,1.01745,358800000.0
2008-03-27 08:45:00,1.01745,1.0175,1.0171,1.01745,464900000.0
2008-03-27 08:50:00,1.01745,1.0184,1.0174,1.0183,2265200000.0
2008-03-27 08:55:00,1.0183,1.0186,1.0181,1.01835,1108900000.0
2008-03-27 09:00:00,1.01835,1.019,1.0179,1.019,879200000.0
2008-03-27 09:05:00,1.019,1.0191,1.0187,1.0187,334000000.0
2008-03-27 09:10:00,1.0187,1.0188,1.01825,1.0185,496800000.0
2008-03-27 09:15:00,1.0185,1.0188,1.01835,1.0184,1037100000.0
2008-03-27 09:20:00,1.0184,1.0189,1.0184,1.0186,685400000.0
2008-03-27 09:25:00,1.0186,1.0186,1.0182,1.0183,369300000.0
2008-03-27 09:30:00,1.0183,1.0183,1.01785,1.0182,426700000.0
2008-03-27 09:35:00,1.0182,1.0188,1.01805,1.01815,636000000.0
2008-03-27 09:40:00,1.01815,1.0187,1.01805,1.0182,1386250000.0
2008-03-27 09:45:00,1.0182,1.01895,1.0182,1.01895,375100000.0
2008-03-27 09:50:00,1.01895,1.01915,1.0188,1.0188,493400000.0
2008-03-27 09:55:00,1.0188,1.0192,1.0185,1.0188,812000000.0
2008-03-27 10:00:00,1.0188,1.0195,1.0188,1.01935,729700000.0
2008-03-27 10:05:00,1.01935,1.0197,1.0193,1.0194,653600000.0
2008-03-27 10:10:00,1.0194,1.0195,1.0191,1.0192,413600000.0
2008-03-27 10:15:00,1.0192,1.0195,1.0192,1.0194,380400000.0
2008-03-27 10:20:00,1.0194,1.0198,1.0191,1.0196,2155900000.0
2008-03-27 10:25:00,1.0196,1.02015,1.0196,1.0199,365500000.0
2008-03-27 10:30:00,1.0199,1.0208,1.0199,1.0207,750100000.0
2008-03-27 10:35:00,1.0207,1.0207,1.0192,1.0203,566300000.0
2008-03-27 10:40:00,1.0203,1.0205,1.01995,1.02,395700000.0
2008-03-27 10:45:00,1.02,1.02045,1.01995,1.0201,438800000.0
2008-03-27 10:50:00,1.0201,1.0202,1.0198,1.02,379100000.0
2008-03-27 10:55:00,1.02,1.0207,1.0199,1.0206,1164100000.0
2008-03-27 11:00:00,1.0206,1.0212,1.02035,1.0212,537500000.0
2008-03-27 11:05:00,1.0212,1.02135,1.02035,1.021,527800000.0
2008-03-27 11:10:00,1.021,1.0216,1.021,1.021,389050000.0
2008-03-27 11:15:00,1.021,1.0211,1.0205,1.0211,550200000.0
2008-03-27 11:20:00,1.0211,1.0212,1.0206,1.0211,380100000.0
2008-03-27 11:25:00,1.0211,1.0214,1.021,1.021,599100000.0
2008-03-27 11:30:00,1.021,1.021,1.0203,1.0206,454900000.0
2008-03-27 11:35:00,1.0206,1.0208,1.0203,1.02035,424100000.0
2008-03-27 11:40:00,1.02035,1.0211,1.0198,1.02105,1355400000.0
2008-03-27 11:45:00,1.02105,1.02105,1.02035,1.02055,1887600000.0
2008-03-27 11:50:00,1.02055,1.023,1.0205,1.0229,403000000.0
2008-03-27 11:55:00,1.0229,1.023,1.0222,1.0222,400300000.0
2008-03-27 12:00:00,1.0222,1.02285,1.0222,1.0224,447500000.0
2008-03-27 12:05:00,1.0224,1.0226,1.0222,1.0226,582800000.0
2008-03-27 12:10:00,1.0226,1.02335,1.0226,1.0232,406200000.0
2008-03-27 12:15:00,1.0232,1.0232,1.0211,1.02115,713800000.0
2008-03-27 12:20:00,1.02115,1.0215,1.0207,1.0215,510200000.0
2008-03-27 12:25:00,1.0215,1.0217,1.0211,1.0211,634900000.0
2008-03-27 12:30:00,1.0211,1.0214,1.0209,1.021,354900000.0
2008-03-27 12:35:00,1.021,1.021,1.01975,1.0198,865714368.0
2008-03-27 12:40:00,1.0198,1.0204,1.01975,1.0201,1556400000.0
2008-03-27 12:45:00,1.0201,1.0202,1.0183,1.01925,3202100000.0
2008-03-27 12:50:00,1.0192,1.0194,1.019,1.0191,3531900000.0
2008-03-27 12:55:00,1.0191,1.0192,1.01895,1.0192,2848100000.0
2008-03-27 13:00:00,1.0192,1.0193,1.0189,1.01915,1903800000.0
2008-03-27 13:05:00,1.01915,1.01915,1.01895,1.019,2629900000.0
2008-03-27 13:10:00,1.019,1.0196,1.0181,1.0181,2117700000.0
2008-03-27 13:15:00,1.0181,1.0187,1.018,1.0187,1795300000.0
2008-03-27 13:20:00,1.0187,1.01895,1.0186,1.01885,1812700000.0
2008-03-27 13:25:00,1.01885,1.01925,1.01875,1.0192,2704300000.0
2008-03-27 13:30:00,1.0192,1.0196,1.0192,1.0195,1829700000.0
2008-03-27 13:35:00,1.0195,1.0197,1.01925,1.01935,4105000000.0
2008-03-27 13:40:00,1.01935,1.02005,1.01925,1.01995,3484200000.0
2008-03-27 13:45:00,1.01995,1.02005,1.0193,1.01935,2133900000.0
2008-03-27 13:50:00,1.01935,1.0198,1.01935,1.0198,1599700000.0
2008-03-27 13:55:00,1.0198,1.0202,1.01935,1.0198,737100000.0
2008-03-27 14:00:00,1.0197,1.0204,1.0196,1.0203,1634300000.0
2008-03-27 14:05:00,1.0204,1.0204,1.0198,1.02,2464800000.0
2008-03-27 14:10:00,1.02,1.0201,1.0199,1.02,2872200000.0
2008-03-27 14:15:00,1.02,1.02125,1.02,1.0209,2253400000.0
2008-03-27 14:20:00,1.0209,1.021,1.01985,1.0201,1406800000.0
2008-03-27 14:25:00,1.0201,1.0202,1.0196,1.0196,618200000.0
2008-03-27 14:30:00,1.0196,1.02005,1.01935,1.01965,640500000.0
2008-03-27 14:35:00,1.01965,1.01975,1.01915,1.01915,764000000.0
2008-03-27 14:40:00,1.01915,1.0199,1.0187,1.01975,898600000.0
2008-03-27 14:45:00,1.01975,1.01995,1.01955,1.01975,3877800000.0
2008-03-27 14:50:00,1.01975,1.0201,1.0189,1.01945,2283300000.0
2008-03-27 14:55:00,1.01945,1.0197,1.01905,1.0197,2186200000.0
2008-03-27 15:00:00,1.0197,1.0198,1.0182,1.0182,2873800000.0
2008-03-27 15:05:00,1.0182,1.0194,1.0181,1.0191,745700000.0
2008-03-27 15:10:00,1.0191,1.01925,1.01875,1.01875,421100000.0
2008-03-27 15:15:00,1.01875,1.01915,1.01825,1.0187,1221000000.0
2008-03-27 15:20:00,1.0187,1.019,1.0185,1.01865,901800000.0
2008-03-27 15:25:00,1.01865,1.01865,1.01775,1.01775,925000000.0
2008-03-27 15:30:00,1.01775,1.01855,1.0168,1.0185,744400000.0
2008-03-27 15:35:00,1.0186,1.0188,1.01775,1.01845,1242200000.0
2008-03-27 15:40:00,1.01845,1.0186,1.0178,1.018,802200000.0
2008-03-27 15:45:00,1.018,1.0183,1.0175,1.01805,829800000.0
2008-03-27 15:50:00,1.01805,1.01835,1.0172,1.0172,2419600000.0
2008-03-27 15:55:00,1.0172,1.0177,1.0167,1.0175,7586200017.0
2008-03-27 16:00:00,1.0169,1.0174,1.0169,1.0171,7825400037.0
2008-03-27 16:05:00,1.0171,1.01755,1.01645,1.0167,1723700000.0
2008-03-27 16:10:00,1.0167,1.0174,1.0162,1.0162,8074300032.0
2008-03-27 16:15:00,1.0162,1.0168,1.0162,1.0165,4603500006.0
2008-03-27 16:20:00,1.0165,1.0172,1.0162,1.0163,5730000005.0
2008-03-27 16:25:00,1.0165,1.01695,1.0163,1.0168,4159399996.0
2008-03-27 16:30:00,1.0168,1.0177,1.0168,1.0177,4781599994.0
2008-03-27 16:35:00,1.0177,1.01785,1.0174,1.01765,4439400005.0
2008-03-27 16:40:00,1.01765,1.01775,1.0172,1.0175,3344699999.0
2008-03-27 16:45:00,1.01765,1.0183,1.0176,1.0176,5144800000.0
2008-03-27 16:50:00,1.0176,1.0177,1.0168,1.0169,6074599999.0
2008-03-27 16:55:00,1.0169,1.0176,1.0168,1.01745,4496300000.0
2008-03-27 17:00:00,1.01745,1.018,1.017,1.01785,3244900002.0
2008-03-27 17:05:00,1.0178,1.0182,1.0178,1.018,6278200000.0
2008-03-27 17:10:00,1.018,1.018,1.0143,1.0172,7834899995.0
2008-03-27 17:15:00,1.0134,1.0172,1.0131,1.0165,4688600000.0
2008-03-27 17:20:00,1.0165,1.0168,1.0165,1.0165,4789799994.0
2008-03-27 17:25:00,1.0165,1.0166,1.0164,1.01655,3242500000.0
2008-03-27 17:30:00,1.01655,1.0167,1.0164,1.0164,4383800001.0
2008-03-27 17:35:00,1.0164,1.0168,1.0164,1.0166,5022900001.0
2008-03-27 17:40:00,1.0166,1.01685,1.0145,1.0149,5347300001.0
2008-03-27 17:45:00,1.0149,1.015,1.013,1.0133,4782800000.0
2008-03-27 17:50:00,1.0133,1.0137,1.0126,1.0133,7932100001.0
2008-03-27 17:55:00,1.0136,1.0148,1.0136,1.0148,5552500008.0
2008-03-27 18:00:00,1.0148,1.0154,1.0143,1.0152,5625899973.0
2008-03-27 18:05:00,1.0152,1.0158,1.0146,1.0148,4278300000.0
2008-03-27 18:10:00,1.0148,1.0148,1.0134,1.0138,3669599999.0
2008-03-27 18:15:00,1.0138,1.0138,1.0131,1.0138,5485000002.0
2008-03-27 18:20:00,1.0138,1.01405,1.0133,1.0135,4842399989.0
2008-03-27 18:25:00,1.0135,1.01405,1.0135,1.0136,5079000000.0
2008-03-27 18:30:00,1.0136,1.0137,1.0131,1.0136,4588200000.0
2008-03-27 18:35:00,1.0136,1.0146,1.0135,1.0144,5332499998.0
2008-03-27 18:40:00,1.0144,1.0145,1.0138,1.0145,5464600000.0
2008-03-27 18:45:00,1.0145,1.0145,1.0135,1.0145,4802299989.0
2008-03-27 18:50:00,1.0145,1.0147,1.014,1.0146,4498299975.0
2008-03-27 18:55:00,1.0146,1.0151,1.0145,1.015,4951300000.0
2008-03-27 19:00:00,1.015,1.0156,1.0149,1.0154,5476200000.0
2008-03-27 19:05:00,1.0154,1.0155,1.0152,1.01545,3102100000.0
2008-03-27 19:10:00,1.01545,1.0155,1.0149,1.0149,3551599996.0
2008-03-27 19:15:00,1.0149,1.015,1.0141,1.0146,4258900016.0
2008-03-27 19:20:00,1.0146,1.0152,1.0145,1.0151,4537200002.0
2008-03-27 19:25:00,1.0151,1.0151,1.0147,1.0147,3326399999.0
2008-03-27 19:30:00,1.0147,1.0152,1.0147,1.0148,4976399994.0
2008-03-27 19:35:00,1.0148,1.0151,1.0146,1.0147,4475700000.0
2008-03-27 19:40:00,1.0147,1.015,1.0145,1.0146,4717400000.0
2008-03-27 19:45:00,1.0146,1.0147,1.0141,1.0142,4145299999.0
2008-03-27 19:50:00,1.017,1.017,1.0143,1.0145,3741700000.0
2008-03-27 19:55:00,1.0145,1.0145,1.014,1.0142,6215900000.0
2008-03-27 20:00:00,1.0142,1.0144,1.0136,1.0138,4933000000.0
2008-03-27 20:05:00,1.0138,1.014,1.0137,1.014,3249800000.0
2008-03-27 20:10:00,1.014,1.0168,1.014,1.0142,3070500000.0
2008-03-27 20:15:00,1.0141,1.0149,1.0141,1.0146,4398800004.0
2008-03-27 20:20:00,1.0146,1.0155,1.0146,1.0155,5032499981.0
2008-03-27 20:25:00,1.0155,1.0168,1.0155,1.0167,5036400001.0
2008-03-27 20:30:00,1.0161,1.01625,1.016,1.0162,3560499999.0
2008-03-27 20:35:00,1.0162,1.017,1.016,1.0165,3642100004.0
2008-03-27 20:40:00,1.0165,1.0167,1.01645,1.0165,3974300000.0
2008-03-27 20:45:00,1.0165,1.0191,1.0164,1.019,6979699987.0
2008-03-27 20:50:00,1.0169,1.019,1.016,1.0163,6401899971.0
2008-03-27 20:55:00,1.0163,1.0163,1.01605,1.0163,3337600000.0
2008-03-27 21:00:00,1.0163,1.0183,1.016,1.016,3226400005.0
2008-03-27 21:05:00,1.016,1.0162,1.0159,1.0162,2678700000.0
2008-03-27 21:10:00,1.0162,1.0181,1.0162,1.0171,5761100016.0
2008-03-27 21:15:00,1.0171,1.0181,1.0169,1.0174,7193700000.0
2008-03-27 21:20:00,1.0174,1.0179,1.0173,1.0177,3077000004.0
2008-03-27 21:25:00,1.0177,1.0177,1.0173,1.0174,7462400002.0
2008-03-27 21:30:00,1.0173,1.018,1.0173,1.018,4091900000.0
2008-03-27 21:35:00,1.018,1.0185,1.0179,1.0185,2280999988.0
2008-03-27 21:40:00,1.0185,1.019,1.0185,1.0186,4928700000.0
2008-03-27 21:45:00,1.0186,1.0191,1.0186,1.01905,2977400000.0
2008-03-27 21:50:00,1.01905,1.0191,1.018,1.0181,5415199963.0
2008-03-27 21:55:00,1.0181,1.0183,1.01785,1.01825,3369299999.0
2008-03-27 22:00:00,1.01825,1.0184,1.0181,1.0182,2480400000.0
2008-03-27 22:05:00,1.0182,1.0185,1.0182,1.0184,1990500000.0
2008-03-27 22:10:00,1.0183,1.0184,1.0175,1.0176,2529300000.0
2008-03-27 22:15:00,1.0179,1.0181,1.0179,1.0179,4399099999.0
2008-03-27 22:20:00,1.0179,1.0181,1.0175,1.018,4218800000.0
2008-03-27 22:25:00,1.0178,1.0178,1.0172,1.0173,5556000000.0
2008-03-27 22:30:00,1.0173,1.01765,1.0173,1.0174,7385600000.0
2008-03-27 22:35:00,1.0174,1.0179,1.0174,1.0177,7245400000.0
2008-03-27 22:40:00,1.0175,1.018,1.0174,1.0178,8197699996.0
2008-03-27 22:45:00,1.0178,1.0188,1.0178,1.0185,7236600000.0
2008-03-27 22:50:00,1.0185,1.0187,1.0182,1.0186,6141600000.0
2008-03-27 22:55:00,1.0186,1.0187,1.0178,1.0185,7976800000.0
2008-03-27 23:00:00,1.0185,1.0186,1.0184,1.0186,6297600000.0
2008-03-27 23:05:00,1.0186,1.0186,1.0185,1.0185,3540000000.0
2008-03-27 23:10:00,1.0185,1.0185,1.0181,1.0181,2106400000.0
2008-03-27 23:15:00,1.0181,1.0184,1.0177,1.0179,4128900000.0
2008-03-27 23:20:00,1.0179,1.0181,1.0179,1.01795,6293700000.0
2008-03-27 23:25:00,1.01795,1.0181,1.01715,1.0172,1853500000.0
2008-03-27 23:30:00,1.0172,1.0178,1.0171,1.0171,1092700000.0
2008-03-27 23:35:00,1.0171,1.0177,1.0171,1.0177,5011000000.0
2008-03-27 23:40:00,1.0177,1.018,1.0171,1.0171,5007500000.0
2008-03-27 23:45:00,1.0171,1.0182,1.0171,1.0171,258900000.0
2008-03-27 23:50:00,1.0171,1.0183,1.0171,1.0176,2930700000.0
2008-03-27 23:55:00,1.0176,1.0182,1.0176,1.0178,4537600000.0
2008-03-28 00:00:00,1.0178,1.0182,1.0176,1.0182,5107600000.0
2008-03-28 00:05:00,1.0182,1.0186,1.0182,1.0186,511500000.0
2008-03-28 00:10:00,1.0186,1.0186,1.0186,1.0186,577600000.0
2008-03-28 00:15:00,1.0186,1.0186,1.0186,1.0186,546600000.0
2008-03-28 00:20:00,1.0186,1.0186,1.01736,1.01758,1012400000.0
2008-03-28 00:25:00,1.01757,1.0184,1.01714,1.0184,675200000.0
2008-03-28 00:30:00,1.0184,1.0184,1.0184,1.0184,364600000.0
2008-03-28 00:35:00,1.0184,1.0184,1.0169,1.0169,2325800000.0
2008-03-28 00:40:00,1.0169,1.0169,1.0169,1.0169,333000000.0
2008-03-28 00:45:00,1.0169,1.0169,1.0169,1.0169,181400000.0
2008-03-28 00:50:00,1.0169,1.017,1.0167,1.0169,5085400000.0
2008-03-28 00:55:00,1.0169,1.0169,1.0154,1.0159,1627300000.0
2008-03-28 01:00:00,1.0159,1.0161,1.0155,1.0155,2555700000.0
2008-03-28 01:05:00,1.0155,1.0168,1.0155,1.0168,7703500000.0
2008-03-28 01:10:00,1.0157,1.0166,1.0157,1.0159,5279200000.0
2008-03-28 01:15:00,1.0159,1.0162,1.0159,1.0162,3256700000.0
2008-03-28 01:20:00,1.0162,1.0162,1.0162,1.0162,5137700000.0
2008-03-28 01:25:00,1.0162,1.0166,1.01605,1.01645,2780400000.0
2008-03-28 01:30:00,1.01645,1.0166,1.0164,1.0164,1931700000.0
2008-03-28 01:35:00,1.0164,1.0168,1.0163,1.0163,1691600000.0
2008-03-28 01:40:00,1.0163,1.0164,1.0162,1.0162,4410000000.0
2008-03-28 01:45:00,1.0162,1.0164,1.0162,1.0162,3368400000.0
2008-03-28 01:50:00,1.0162,1.0162,1.0162,1.0162,1709700000.0
2008-03-28 01:55:00,1.0162,1.0162,1.0162,1.0162,452500000.0
2008-03-28 02:00:00,1.0162,1.0163,1.0162,1.0163,771500000.0
2008-03-28 02:05:00,1.0163,1.0166,1.0163,1.0165,2759600000.0
2008-03-28 02:10:00,1.0165,1.0167,1.0165,1.0167,3280100000.0
2008-03-28 02:15:00,1.0167,1.0172,1.0167,1.0172,2938700000.0
2008-03-28 02:20:00,1.0172,1.0172,1.0172,1.0172,1103000000.0
2008-03-28 02:25:00,1.0172,1.0174,1.0172,1.0174,1153100000.0
2008-03-28 02:30:00,1.0174,1.0174,1.0171,1.0172,1314300000.0
2008-03-28 02:35:00,1.0172,1.0174,1.0172,1.0174,1598800000.0
2008-03-28 02:40:00,1.0174,1.0176,1.0173,1.0176,2885300000.0
2008-03-28 02:45:00,1.0176,1.0178,1.0174,1.0174,1000700000.0
2008-03-28 02:50:00,1.0174,1.0183,1.0174,1.0183,2454800000.0
2008-03-28 02:55:00,1.0183,1.0183,1.0174,1.0177,3118600000.0
2008-03-28 03:00:00,1.0177,1.0177,1.0175,1.0176,2971600000.0
2008-03-28 03:05:00,1.0176,1.0176,1.0175,1.0175,2622600000.0
2008-03-28 03:10:00,1.0175,1.0178,1.0175,1.0175,2193200000.0
2008-03-28 03:15:00,1.0175,1.01755,1.0174,1.0174,4930600000.0
2008-03-28 03:20:00,1.0174,1.0175,1.0171,1.0175,6146800000.0
2008-03-28 03:25:00,1.0175,1.0175,1.0171,1.0171,1479500000.0
2008-03-28 03:30:00,1.0171,1.0174,1.0171,1.0172,1883500000.0
2008-03-28 03:35:00,1.0172,1.0174,1.0172,1.0173,2287700000.0
2008-03-28 03:40:00,1.0173,1.0178,1.0173,1.0173,203200000.0
2008-03-28 03:45:00,1.0173,1.0178,1.0173,1.0178,257900000.0
2008-03-28 03:50:00,1.0178,1.0178,1.0173,1.0174,3342300000.0
2008-03-28 03:55:00,1.0174,1.0178,1.0172,1.0172,3199100000.0
2008-03-28 04:00:00,1.0172,1.0172,1.01635,1.0168,3915200000.0
2008-03-28 04:05:00,1.0168,1.017,1.0168,1.0168,2390200000.0
2008-03-28 04:10:00,1.0168,1.0168,1.01625,1.0164,3449700000.0
2008-03-28 04:15:00,1.0164,1.0169,1.0164,1.0164,5202600000.0
2008-03-28 04:20:00,1.0164,1.0165,1.0164,1.0165,668300000.0
2008-03-28 04:25:00,1.0165,1.0166,1.0164,1.0165,2239100000.0
2008-03-28 04:30:00,1.0165,1.0169,1.0161,1.0164,5251900000.0
2008-03-28 04:35:00,1.0164,1.0166,1.0164,1.0165,1733000000.0
2008-03-28 04:40:00,1.0165,1.0166,1.01615,1.0163,1336000000.0
2008-03-28 04:45:00,1.0163,1.0169,1.0163,1.0167,3723899999.0
2008-03-28 04:50:00,1.0167,1.0167,1.0163,1.0163,3084500000.0
2008-03-28 04:55:00,1.0163,1.0165,1.016,1.016,3182900000.0
2008-03-28 05:00:00,1.0167,1.0168,1.016,1.0161,3775400000.0
2008-03-28 05:05:00,1.0161,1.0162,1.01565,1.016,2485900000.0
2008-03-28 05:10:00,1.016,1.0161,1.016,1.016,2604700000.0
2008-03-28 05:15:00,1.016,1.016,1.016,1.016,2601300000.0
2008-03-28 05:20:00,1.016,1.016,1.0159,1.016,2051200000.0
2008-03-28 05:25:00,1.016,1.016,1.0156,1.0157,2402700000.0
2008-03-28 05:30:00,1.0157,1.0163,1.0157,1.0163,5190500001.0
2008-03-28 05:35:00,1.0163,1.0166,1.0162,1.0162,5798800001.0
2008-03-28 05:40:00,1.0162,1.0164,1.0162,1.0164,2911200000.0
2008-03-28 05:45:00,1.0164,1.0165,1.0162,1.0163,1316800000.0
2008-03-28 05:50:00,1.0163,1.0163,1.0162,1.0163,475700000.0
2008-03-28 05:55:00,1.0163,1.0168,1.0162,1.0165,2023700000.0
2008-03-28 06:00:00,1.0165,1.0165,1.0164,1.0164,6308400000.0
2008-03-28 06:05:00,1.0164,1.0164,1.0162,1.0162,1419000000.0
2008-03-28 06:10:00,1.0162,1.0162,1.01605,1.01615,670200000.0
2008-03-28 06:15:00,1.01615,1.0164,1.01615,1.0164,380800000.0
2008-03-28 06:20:00,1.0164,1.0164,1.0162,1.0162,250300000.0
2008-03-28 06:25:00,1.0162,1.0162,1.01615,1.01615,181000000.0
2008-03-28 06:30:00,1.01615,1.0165,1.01615,1.0164,225500000.0
2008-03-28 06:35:00,1.0164,1.01675,1.0162,1.0165,750300000.0
2008-03-28 06:40:00,1.0165,1.0165,1.0162,1.0162,183700000.0
2008-03-28 06:45:00,1.0162,1.0163,1.0157,1.0157,216600000.0
2008-03-28 06:50:00,1.0157,1.0165,1.0157,1.0165,289900000.0
2008-03-28 06:55:00,1.0165,1.0165,1.0156,1.0156,293200000.0
2008-03-28 07:00:00,1.0156,1.0157,1.01525,1.0154,226700000.0
2008-03-28 07:05:00,1.0154,1.01555,1.0153,1.0155,406200000.0
2008-03-28 07:10:00,1.0155,1.01565,1.0153,1.01555,1026100000.0
2008-03-28 07:15:00,1.01555,1.01585,1.0155,1.0157,433300000.0
2008-03-28 07:20:00,1.0157,1.0157,1.0155,1.0156,193200000.0
2008-03-28 07:25:00,1.0156,1.01585,1.0155,1.01565,293200000.0
2008-03-28 07:30:00,1.01565,1.0157,1.0152,1.0153,240000000.0
2008-03-28 07:35:00,1.0153,1.0153,1.0152,1.0152,193400000.0
2008-03-28 07:40:00,1.0152,1.0152,1.0152,1.0152,183200000.0
2008-03-28 07:45:00,1.0152,1.0155,1.0152,1.0152,346800000.0
2008-03-28 07:50:00,1.0152,1.01525,1.01505,1.01505,818200000.0
2008-03-28 07:55:00,1.01505,1.01505,1.0144,1.0146,1501600000.0
2008-03-28 08:00:00,1.0146,1.0148,1.0145,1.0145,388600000.0
2008-03-28 08:05:00,1.0145,1.0147,1.0145,1.0147,181400000.0
2008-03-28 08:10:00,1.0147,1.01515,1.0147,1.0147,287500000.0
2008-03-28 08:15:00,1.0147,1.01485,1.0147,1.01485,688000000.0
2008-03-28 08:20:00,1.01485,1.01485,1.0148,1.0148,269600000.0
2008-03-28 08:25:00,1.0148,1.01485,1.01435,1.0144,480500000.0
2008-03-28 08:30:00,1.0144,1.0145,1.0144,1.0144,194000000.0
2008-03-28 08:35:00,1.0144,1.0146,1.0143,1.0143,241900000.0
2008-03-28 08:40:00,1.0143,1.0146,1.0143,1.0146,221800000.0
2008-03-28 08:45:00,1.0146,1.01465,1.01435,1.01465,2435400000.0
2008-03-28 08:50:00,1.01465,1.0152,1.01465,1.0152,2432800000.0
2008-03-28 08:55:00,1.0152,1.0165,1.0152,1.0154,4040800000.0
2008-03-28 09:00:00,1.0154,1.0158,1.01525,1.01525,371900000.0
2008-03-28 09:05:00,1.01525,1.01535,1.01525,1.01525,213600000.0
2008-03-28 09:10:00,1.01525,1.01545,1.01525,1.0153,653800000.0
2008-03-28 09:15:00,1.0153,1.01545,1.0146,1.0153,907900000.0
2008-03-28 09:20:00,1.0153,1.0166,1.0153,1.0157,5350700000.0
2008-03-28 09:25:00,1.0157,1.0161,1.0146,1.0146,1002400000.0
2008-03-28 09:30:00,1.0146,1.0152,1.0146,1.0152,1048400000.0
2008-03-28 09:35:00,1.0152,1.0158,1.0152,1.01575,1077600000.0
2008-03-28 09:40:00,1.01575,1.0158,1.01555,1.0158,557300000.0
2008-03-28 09:45:00,1.0158,1.01585,1.0154,1.01575,1541200000.0
2008-03-28 09:50:00,1.01575,1.0169,1.01575,1.0167,1789200000.0
2008-03-28 09:55:00,1.0167,1.0167,1.016,1.0163,242000000.0
2008-03-28 10:00:00,1.0163,1.01685,1.0162,1.0167,340399999.0
2008-03-28 10:05:00,1.0167,1.0171,1.01655,1.0168,236800000.0
2008-03-28 10:10:00,1.0168,1.0178,1.0168,1.0176,411000000.0
2008-03-28 10:15:00,1.0176,1.01845,1.0176,1.01815,539700000.0
2008-03-28 10:20:00,1.01815,1.0184,1.01765,1.01775,617700001.0
2008-03-28 10:25:00,1.01775,1.01775,1.0168,1.017,389400000.0
2008-03-28 10:30:00,1.017,1.017,1.01685,1.017,224700296.0
2008-03-28 10:35:00,1.017,1.01705,1.0165,1.0166,540700000.0
2008-03-28 10:40:00,1.0166,1.017,1.0162,1.0163,670000000.0
2008-03-28 10:45:00,1.0163,1.0167,1.0162,1.0167,563200000.0
2008-03-28 10:50:00,1.0167,1.0178,1.01655,1.0175,1095800000.0
2008-03-28 10:55:00,1.0175,1.0178,1.0171,1.0178,328900000.0
2008-03-28 11:00:00,1.0178,1.0183,1.01755,1.018,320800001.0
2008-03-28 11:05:00,1.018,1.0182,1.018,1.0182,195100000.0
2008-03-28 11:10:00,1.0182,1.0182,1.018,1.0181,183000000.0
2008-03-28 11:15:00,1.0181,1.0183,1.0181,1.0181,182000000.0
2008-03-28 11:20:00,1.0181,1.0183,1.018,1.01805,355000000.0
2008-03-28 11:25:00,1.0181,1.0181,1.0169,1.0169,222500000.0
2008-03-28 11:30:00,1.0169,1.0174,1.0169,1.017,693800000.0
2008-03-28 11:35:00,1.017,1.018,1.017,1.018,646500000.0
2008-03-28 11:40:00,1.018,1.018,1.017,1.0171,338700000.0
2008-03-28 11:45:00,1.0171,1.0172,1.017,1.0172,196800000.0
2008-03-28 11:50:00,1.0172,1.0173,1.017,1.0172,186600000.0
2008-03-28 11:55:00,1.0172,1.0175,1.0172,1.0175,295700000.0
2008-03-28 12:00:00,1.0175,1.0177,1.0172,1.0174,279800000.0
2008-03-28 12:05:00,1.0174,1.0178,1.0171,1.0175,601700000.0
2008-03-28 12:10:00,1.0175,1.0182,1.0167,1.0168,418100000.0
2008-03-28 12:15:00,1.0168,1.01715,1.0168,1.01715,887800000.0
2008-03-28 12:20:00,1.01715,1.0182,1.0171,1.0174,423600000.0
2008-03-28 12:25:00,1.0174,1.0177,1.0174,1.01755,578000000.0
2008-03-28 12:30:00,1.01755,1.0181,1.0175,1.0181,681800000.0
2008-03-28 12:35:00,1.0181,1.0182,1.0175,1.0177,506400000.0
2008-03-28 12:40:00,1.0177,1.0177,1.0171,1.0172,376550000.0
2008-03-28 12:45:00,1.0172,1.0172,1.01695,1.01715,816700000.0
2008-03-28 12:50:00,1.01715,1.01735,1.017,1.017,620983711.0
2008-03-28 12:55:00,1.017,1.01715,1.0158,1.0165,626800000.0
2008-03-28 13:00:00,1.0165,1.0175,1.01565,1.01565,443500000.0
2008-03-28 13:05:00,1.01565,1.0158,1.0151,1.0154,319157000.0
2008-03-28 13:10:00,1.0154,1.0161,1.0152,1.0159,996900000.0
2008-03-28 13:15:00,1.0159,1.0161,1.01535,1.01535,2674500000.0
2008-03-28 13:20:00,1.01535,1.0159,1.0153,1.0158,266100000.0
2008-03-28 13:25:00,1.0158,1.0165,1.01575,1.0163,611200000.0
2008-03-28 13:30:00,1.0163,1.0168,1.0158,1.0163,428800000.0
2008-03-28 13:35:00,1.0163,1.0164,1.0159,1.016,307900000.0
2008-03-28 13:40:00,1.016,1.01625,1.0153,1.0157,328900000.0
2008-03-28 13:45:00,1.0157,1.0157,1.0152,1.01535,706400000.0
2008-03-28 13:50:00,1.01535,1.016,1.01535,1.0158,236900000.0
2008-03-28 13:55:00,1.0158,1.0168,1.0157,1.0166,253900000.0
2008-03-28 14:00:00,1.0166,1.0172,1.0165,1.017,340000000.0
2008-03-28 14:05:00,1.017,1.017,1.016,1.0167,255400000.0
2008-03-28 14:10:00,1.0167,1.0175,1.0164,1.0167,310500000.0
2008-03-28 14:15:00,1.0167,1.0173,1.0166,1.01715,510900000.0
2008-03-28 14:20:00,1.01715,1.01735,1.0167,1.0168,903200000.0
2008-03-28 14:25:00,1.0168,1.0168,1.0159,1.01595,622900000.0
2008-03-28 14:30:00,1.01595,1.0163,1.0156,1.0157,510200000.0
2008-03-28 14:35:00,1.0157,1.0161,1.0153,1.0154,624825660.0
2008-03-28 14:40:00,1.0154,1.0161,1.0154,1.016,974800000.0
2008-03-28 14:45:00,1.016,1.0167,1.016,1.0166,778100000.0
2008-03-28 14:50:00,1.0166,1.0166,1.0154,1.0154,552989429.0
2008-03-28 14:55:00,1.0154,1.0162,1.01515,1.016,387400000.0
2008-03-28 15:00:00,1.016,1.01675,1.016,1.0165,636128556.0
2008-03-28 15:05:00,1.0165,1.0185,1.0165,1.0181,661056167.0
2008-03-28 15:10:00,1.0181,1.0181,1.0175,1.018,767200000.0
2008-03-28 15:15:00,1.018,1.0181,1.0176,1.01795,531400000.0
2008-03-28 15:20:00,1.018,1.0182,1.01775,1.01815,481800000.0
2008-03-28 15:25:00,1.01815,1.0188,1.01815,1.0185,543900000.0
2008-03-28 15:30:00,1.0185,1.0192,1.0183,1.0188,506300000.0
2008-03-28 15:35:00,1.0188,1.0194,1.01855,1.0188,1728700000.0
2008-03-28 15:40:00,1.0188,1.0196,1.0188,1.0188,686100000.0
2008-03-28 15:45:00,1.0188,1.0196,1.01825,1.01835,2516800000.0
2008-03-28 15:50:00,1.01835,1.0186,1.01805,1.0185,3248500000.0
2008-03-28 15:55:00,1.0184,1.0184,1.01715,1.0172,556800000.0
2008-03-28 16:00:00,1.0172,1.01775,1.0166,1.01665,2608931008.0
2008-03-28 16:05:00,1.01665,1.01695,1.01625,1.01655,3757851301.0
2008-03-28 16:10:00,1.01655,1.0167,1.0164,1.01645,2169300000.0
2008-03-28 16:15:00,1.01645,1.0167,1.0164,1.0166,817500000.0
2008-03-28 16:20:00,1.0166,1.0171,1.0166,1.0169,229700000.0
2008-03-28 16:25:00,1.0169,1.017,1.0164,1.0164,378100000.0
2008-03-28 16:30:00,1.0164,1.0166,1.0162,1.0163,550900000.0
2008-03-28 16:35:00,1.0163,1.0167,1.0162,1.0162,679100000.0
2008-03-28 16:40:00,1.0162,1.0168,1.0162,1.0165,452800000.0
2008-03-28 16:45:00,1.0165,1.0168,1.0165,1.0166,338000000.0
2008-03-28 16:50:00,1.0166,1.0166,1.0162,1.0163,448800000.0
2008-03-28 16:55:00,1.0163,1.0171,1.0163,1.0171,539800000.0
2008-03-28 17:00:00,1.0171,1.0174,1.0166,1.0166,411700000.0
2008-03-28 17:05:00,1.0166,1.0168,1.0163,1.0163,251700000.0
2008-03-28 17:10:00,1.0163,1.0164,1.0155,1.0164,1439100001.0
2008-03-28 17:15:00,1.0164,1.0174,1.0164,1.0169,1419300000.0
2008-03-28 17:20:00,1.0169,1.0174,1.0166,1.0172,1952700000.0
2008-03-28 17:25:00,1.0172,1.0179,1.0172,1.0176,422600000.0
2008-03-28 17:30:00,1.0176,1.018,1.0175,1.0179,2102800000.0
2008-03-28 17:35:00,1.0179,1.0179,1.0173,1.0175,2601200000.0
2008-03-28 17:40:00,1.0175,1.0176,1.0168,1.017,468100000.0
2008-03-28 17:45:00,1.017,1.0171,1.0168,1.0171,665000000.0
2008-03-28 17:50:00,1.017,1.0172,1.0168,1.017,468600000.0
2008-03-28 17:55:00,1.017,1.0182,1.017,1.0179,475088000.0
2008-03-28 18:00:00,1.0179,1.0189,1.0179,1.0185,313300000.0
2008-03-28 18:05:00,1.01855,1.019,1.0181,1.0185,487900000.0
2008-03-28 18:10:00,1.0185,1.0188,1.018,1.0181,323300000.0
2008-03-28 18:15:00,1.0182,1.019,1.0181,1.0184,376700000.0
2008-03-28 18:20:00,1.0184,1.0185,1.0182,1.0184,219000000.0
2008-03-28 18:25:00,1.0184,1.0193,1.0183,1.0184,392400000.0
2008-03-28 18:30:00,1.0184,1.019,1.0184,1.01895,635800000.0
2008-03-28 18:35:00,1.01895,1.0193,1.0189,1.0192,1082600000.0
2008-03-28 18:40:00,1.0192,1.0198,1.0192,1.0197,724300000.0
2008-03-28 18:45:00,1.0197,1.0199,1.0195,1.0198,426000000.0
2008-03-28 18:50:00,1.0198,1.0198,1.0192,1.0195,352200000.0
2008-03-28 18:55:00,1.0195,1.0197,1.019,1.0194,641100000.0
2008-03-28 19:00:00,1.0194,1.0195,1.019,1.0192,379400000.0
2008-03-28 19:05:00,1.0192,1.0196,1.0191,1.0194,387700000.0
2008-03-28 19:10:00,1.0194,1.0199,1.0193,1.0196,502500000.0
2008-03-28 19:15:00,1.0196,1.0196,1.0194,1.0195,280500000.0
2008-03-28 19:20:00,1.0195,1.0195,1.0192,1.0192,299200000.0
2008-03-28 19:25:00,1.0192,1.0195,1.0192,1.0195,300800000.0
2008-03-28 19:30:00,1.0195,1.0199,1.0194,1.0196,578400000.0
2008-03-28 19:35:00,1.0196,1.02,1.01925,1.02,551600000.0
2008-03-28 19:40:00,1.02,1.02,1.0197,1.0197,517400000.0
2008-03-28 19:45:00,1.0197,1.0197,1.0193,1.01935,427500000.0
2008-03-28 19:50:00,1.01935,1.01935,1.0192,1.0193,366500000.0
2008-03-28 19:55:00,1.0193,1.0193,1.0189,1.019,380200000.0
2008-03-28 20:00:00,1.019,1.0194,1.019,1.0193,292000000.0
2008-03-28 20:05:00,1.0193,1.0194,1.0188,1.019,389100000.0
2008-03-28 20:10:00,1.019,1.019,1.0188,1.0188,342900000.0
2008-03-28 20:15:00,1.0188,1.0189,1.0186,1.0186,426700000.0
2008-03-28 20:20:00,1.0186,1.019,1.0186,1.0189,400500000.0
2008-03-28 20:25:00,1.0189,1.0189,1.0186,1.0188,379500000.0
2008-03-28 20:30:00,1.0188,1.019,1.0188,1.0188,286400000.0
2008-03-28 20:35:00,1.0188,1.0188,1.0185,1.0185,280600000.0
2008-03-28 20:40:00,1.0185,1.0187,1.0185,1.0187,282000000.0
2008-03-28 20:45:00,1.0187,1.0188,1.0184,1.0184,986600000.0
2008-03-28 20:50:00,1.0184,1.0185,1.0184,1.0185,339700000.0
2008-03-28 20:55:00,1.0185,1.0188,1.0184,1.0188,292500000.0
2008-03-28 21:00:00,1.0188,1.0189,1.0187,1.0188,279900000.0
2008-03-28 21:05:00,1.0188,1.0193,1.0188,1.019,537100000.0
2008-03-28 21:10:00,1.019,1.019,1.0187,1.0188,275700000.0
2008-03-28 21:15:00,1.0188,1.0191,1.0188,1.0191,389900000.0
2008-03-28 21:20:00,1.0191,1.0193,1.019,1.019,289700000.0
2008-03-28 21:25:00,1.019,1.019,1.0183,1.0188,386900000.0
2008-03-28 21:30:00,1.0188,1.019,1.0188,1.0189,288800000.0
2008-03-28 21:35:00,1.0189,1.0196,1.0189,1.0194,454600000.0
2008-03-28 21:40:00,1.0194,1.0199,1.0192,1.0196,450700000.0
2008-03-28 21:45:00,1.0196,1.0199,1.0196,1.0199,361500000.0
2008-03-28 21:50:00,1.0199,1.0206,1.0199,1.0206,394500000.0
2008-03-28 21:55:00,1.0206,1.0212,1.0203,1.0212,650700000.0
2008-03-28 22:00:00,1.0212,1.0215,1.0203,1.0212,236000000.0
2008-03-28 22:05:00,1.0212,1.0213,1.0206,1.0207,3725900000.0
2008-03-28 22:10:00,1.0207,1.0212,1.0206,1.0209,3468100000.0
2008-03-28 22:15:00,1.0209,1.02095,1.02065,1.02075,2336300000.0
2008-03-28 22:20:00,1.02075,1.02165,1.0207,1.02165,3129200000.0
2008-03-28 22:25:00,1.02165,1.02165,1.02155,1.02155,1916600000.0
2008-03-28 22:30:00,1.02155,1.02185,1.0212,1.0215,6101500000.0
2008-03-28 22:35:00,1.0215,1.022,1.021,1.0216,2422500000.0
2008-03-28 22:40:00,1.0216,1.0217,1.0208,1.0214,5773300000.0
2008-03-28 22:45:00,1.0214,1.0217,1.0208,1.0217,5898100000.0
2008-03-28 22:50:00,1.0217,1.0225,1.0217,1.022,3734400000.0
2008-03-28 22:55:00,1.022,1.0228,1.0219,1.0219,3104800000.0
2008-03-31 00:00:00,1.0225,1.0225,1.0222,1.0222,2683200000.0
2008-03-31 00:05:00,1.0223,1.0225,1.0221,1.0223,894400000.0
2008-03-31 00:10:00,1.0225,1.0227,1.0223,1.0223,2683200000.0
2008-03-31 00:15:00,1.0225,1.0225,1.0223,1.0223,1788800000.0
2008-03-31 00:25:00,1.0225,1.0225,1.0225,1.0225,894400000.0
2008-03-31 00:30:00,1.0224,1.0225,1.0224,1.0225,1788800000.0
2008-03-31 00:35:00,1.0224,1.0225,1.0224,1.0224,2683200000.0
2008-03-31 00:40:00,1.0225,1.0225,1.0223,1.0225,3577600000.0
2008-03-31 00:45:00,1.0224,1.0225,1.0224,1.0225,2683200000.0
2008-03-31 00:50:00,1.0224,1.0225,1.0224,1.0225,3577600000.0
2008-03-31 00:55:00,1.0224,1.0224,1.0224,1.0224,894400000.0
2008-03-31 01:00:00,1.0226,1.0226,1.0224,1.0225,1788800000.0
2008-03-31 01:05:00,1.0223,1.0225,1.0223,1.0223,1788800000.0
2008-03-31 01:10:00,1.0225,1.0225,1.0223,1.0223,1788800000.0
2008-03-31 01:15:00,1.0221,1.0223,1.0221,1.0223,1788800000.0
2008-03-31 01:25:00,1.0225,1.0225,1.0223,1.0223,894400000.0
2008-03-31 01:30:00,1.0225,1.0225,1.0223,1.0225,1788800000.0
2008-03-31 01:35:00,1.0227,1.0227,1.0223,1.0223,894400000.0
2008-03-31 01:40:00,1.0225,1.0227,1.0223,1.0227,2683200000.0
2008-03-31 01:45:00,1.023,1.0231,1.0229,1.023,2683200000.0
2008-03-31 01:50:00,1.0229,1.0231,1.0227,1.0231,3577600000.0
2008-03-31 01:55:00,1.023,1.0231,1.0227,1.0227,1788800000.0
2008-03-31 02:00:00,1.02275,1.02275,1.02215,1.02225,6399500000.0
2008-03-31 02:05:00,1.02225,1.0223,1.0221,1.0221,536200000.0
2008-03-31 02:10:00,1.0221,1.0221,1.022,1.0221,3634100000.0
2008-03-31 02:15:00,1.0221,1.0221,1.0221,1.0221,107700000.0
2008-03-31 02:20:00,1.02205,1.02205,1.022,1.022,1914500000.0
2008-03-31 02:25:00,1.022,1.0225,1.0219,1.0223,426600006.0
2008-03-31 02:30:00,1.0223,1.0226,1.0223,1.0226,264000000.0
2008-03-31 02:35:00,1.0226,1.0227,1.0225,1.0227,369900000.0
2008-03-31 02:40:00,1.0227,1.023,1.0227,1.0229,349800000.0
2008-03-31 02:45:00,1.0229,1.023,1.0225,1.0227,633000000.0
2008-03-31 02:50:00,1.0227,1.0236,1.0225,1.023,512400000.0
2008-03-31 02:55:00,1.023,1.0235,1.0229,1.02325,398400000.0
2008-03-31 03:00:00,1.02325,1.0236,1.02325,1.0235,366000000.0
2008-03-31 03:05:00,1.0235,1.0235,1.0234,1.0234,492000000.0
2008-03-31 03:10:00,1.0234,1.0234,1.0232,1.0232,590300000.0
2008-03-31 03:15:00,1.0232,1.0233,1.0232,1.0232,336800000.0
2008-03-31 03:20:00,1.0232,1.0232,1.0232,1.0232,2491700000.0
2008-03-31 03:25:00,1.0232,1.0232,1.023,1.0232,5379700000.0
2008-03-31 03:30:00,1.0232,1.0235,1.0232,1.0233,3573200000.0
2008-03-31 03:35:00,1.0233,1.0233,1.0229,1.0232,6245800000.0
2008-03-31 03:40:00,1.0232,1.0232,1.0232,1.0232,6375000000.0
2008-03-31 03:45:00,1.0232,1.0233,1.023,1.023,5974500000.0
2008-03-31 03:50:00,1.023,1.0232,1.023,1.0232,5067500000.0
2008-03-31 03:55:00,1.0232,1.0232,1.0225,1.0228,5811200000.0
2008-03-31 04:00:00,1.0228,1.0229,1.0228,1.0228,5347200000.0
2008-03-31 04:05:00,1.0228,1.0228,1.0225,1.0228,5036500000.0
2008-03-31 04:10:00,1.0228,1.0228,1.0226,1.0227,5820100000.0
2008-03-31 04:15:00,1.0227,1.0227,1.0227,1.0227,6411700000.0
2008-03-31 04:20:00,1.0227,1.0227,1.0225,1.0227,6486500000.0
2008-03-31 04:25:00,1.0227,1.0227,1.0226,1.0226,6150100000.0
2008-03-31 04:30:00,1.0226,1.0226,1.0225,1.0225,6186300000.0
2008-03-31 04:35:00,1.0225,1.0225,1.0222,1.0222,5952200000.0
2008-03-31 04:40:00,1.0222,1.0223,1.0222,1.0222,4717600000.0
2008-03-31 04:45:00,1.0222,1.0223,1.0222,1.0222,3072800000.0
2008-03-31 04:50:00,1.0222,1.0222,1.0221,1.0222,1866700000.0
2008-03-31 04:55:00,1.0222,1.0222,1.02195,1.022,655400000.0
2008-03-31 05:00:00,1.022,1.0221,1.022,1.0221,631000000.0
2008-03-31 05:05:00,1.0221,1.0221,1.022,1.0221,331200000.0
2008-03-31 05:10:00,1.0221,1.0221,1.022,1.022,324600000.0
2008-03-31 05:15:00,1.022,1.0222,1.0212,1.0218,972800000.0
2008-03-31 05:20:00,1.0218,1.0223,1.0212,1.0223,966200000.0
2008-03-31 05:25:00,1.0223,1.0225,1.0213,1.0222,522700000.0
2008-03-31 05:30:00,1.0222,1.0225,1.0218,1.0223,403400000.0
2008-03-31 05:35:00,1.0223,1.0223,1.0222,1.0222,328500000.0
2008-03-31 05:40:00,1.0222,1.0222,1.02205,1.0222,1517600000.0
2008-03-31 05:45:00,1.0222,1.0222,1.0221,1.0221,328200000.0
2008-03-31 05:50:00,1.0221,1.0222,1.02205,1.0222,1082700000.0
2008-03-31 05:55:00,1.0222,1.0222,1.0218,1.0219,488500000.0
2008-03-31 06:00:00,1.0219,1.02215,1.02185,1.0219,691200000.0
2008-03-31 06:05:00,1.0219,1.022,1.0218,1.0218,3239700000.0
2008-03-31 06:10:00,1.0218,1.0218,1.0211,1.0215,748400000.0
2008-03-31 06:15:00,1.0215,1.0217,1.0212,1.02145,400900000.0
2008-03-31 06:20:00,1.02145,1.0221,1.0211,1.0211,2268200000.0
2008-03-31 06:25:00,1.0211,1.02135,1.0211,1.0213,156700000.0
2008-03-31 06:30:00,1.0213,1.022,1.0213,1.0219,146600000.0
2008-03-31 06:35:00,1.0219,1.022,1.0219,1.022,109800000.0
2008-03-31 06:40:00,1.022,1.0221,1.02185,1.0219,2050700000.0
2008-03-31 06:45:00,1.02185,1.022,1.02185,1.022,1516400000.0
2008-03-31 06:50:00,1.022,1.022,1.0215,1.0215,331200000.0
2008-03-31 06:55:00,1.0215,1.02195,1.02145,1.02165,820000000.0
2008-03-31 07:00:00,1.02165,1.0219,1.02165,1.0218,7013800000.0
2008-03-31 07:05:00,1.0221,1.0221,1.0216,1.0217,5913600000.0
2008-03-31 07:10:00,1.02165,1.0217,1.02165,1.0217,4690700000.0
2008-03-31 07:15:00,1.0217,1.0219,1.0217,1.0219,127200000.0
2008-03-31 07:20:00,1.0219,1.02195,1.0219,1.02195,955700000.0
2008-03-31 07:25:00,1.02195,1.0223,1.02195,1.0223,3674800000.0
2008-03-31 07:30:00,1.0223,1.0225,1.0222,1.0225,806700000.0
2008-03-31 07:35:00,1.0225,1.0225,1.0225,1.0225,4570400000.0
2008-03-31 07:40:00,1.0225,1.0232,1.0225,1.0226,2924100000.0
2008-03-31 07:45:00,1.0226,1.0228,1.0225,1.0227,4080500000.0
2008-03-31 07:50:00,1.0227,1.023,1.0226,1.0226,4228300000.0
2008-03-31 07:55:00,1.0226,1.0228,1.02255,1.02255,4503900000.0
2008-03-31 08:00:00,1.02255,1.0228,1.0224,1.0225,4337700000.0
2008-03-31 08:05:00,1.0225,1.0227,1.0225,1.0227,4376200000.0
2008-03-31 08:10:00,1.0227,1.02285,1.0227,1.02285,4123100000.0
2008-03-31 08:15:00,1.02285,1.023,1.02165,1.023,3640100000.0
2008-03-31 08:20:00,1.023,1.023,1.02255,1.02255,2670400000.0
2008-03-31 08:25:00,1.02255,1.02345,1.02255,1.0232,3688600000.0
2008-03-31 08:30:00,1.0232,1.0235,1.0232,1.0234,368900000.0
2008-03-31 08:35:00,1.0234,1.0235,1.022,1.0224,457800000.0
2008-03-31 08:40:00,1.0224,1.0235,1.0223,1.0235,3713200000.0
2008-03-31 08:45:00,1.0235,1.0236,1.0231,1.0234,4341000000.0
2008-03-31 08:50:00,1.0234,1.0236,1.0228,1.023,3810800000.0
2008-03-31 08:55:00,1.023,1.0232,1.023,1.0231,4320400000.0
2008-03-31 09:00:00,1.0231,1.025,1.0231,1.02455,1547400000.0
2008-03-31 09:05:00,1.02455,1.0246,1.0235,1.0235,1426999994.0
2008-03-31 09:10:00,1.0235,1.0238,1.022,1.0226,2120300000.0
2008-03-31 09:15:00,1.0226,1.02335,1.0216,1.02205,612100001.0
2008-03-31 09:20:00,1.02205,1.0222,1.021,1.0216,488100000.0
2008-03-31 09:25:00,1.0216,1.0217,1.0212,1.0217,407500000.0
2008-03-31 09:30:00,1.0217,1.0218,1.0212,1.0213,676800000.0
2008-03-31 09:35:00,1.0213,1.0213,1.0205,1.0208,385500000.0
2008-03-31 09:40:00,1.0208,1.02155,1.02065,1.02125,1364899990.0
2008-03-31 09:45:00,1.02125,1.0218,1.0201,1.02075,3394800000.0
2008-03-31 09:50:00,1.02075,1.0217,1.02075,1.021,1806900000.0
2008-03-31 09:55:00,1.021,1.0216,1.021,1.0213,594800000.0
2008-03-31 10:00:00,1.0213,1.0216,1.0209,1.0215,390000000.0
2008-03-31 10:05:00,1.0215,1.0215,1.02065,1.0208,625500001.0
2008-03-31 10:10:00,1.0208,1.0208,1.01965,1.02,809100000.0
2008-03-31 10:15:00,1.02005,1.0203,1.01985,1.0201,1666700000.0
2008-03-31 10:20:00,1.0201,1.02035,1.01965,1.02025,679100000.0
2008-03-31 10:25:00,1.02025,1.0203,1.02,1.0202,414300000.0
2008-03-31 10:30:00,1.0202,1.0202,1.0201,1.0201,702400000.0
2008-03-31 10:35:00,1.0201,1.0207,1.0201,1.0205,1383300000.0
2008-03-31 10:40:00,1.0205,1.02055,1.0205,1.0205,1156600000.0
2008-03-31 10:45:00,1.0205,1.02125,1.0205,1.02125,768600000.0
2008-03-31 10:50:00,1.02125,1.02175,1.0212,1.0215,497600000.0
2008-03-31 10:55:00,1.0215,1.0217,1.0203,1.02055,547700000.0
2008-03-31 11:00:00,1.02055,1.02055,1.01935,1.0197,539400000.0
2008-03-31 11:05:00,1.0197,1.02005,1.0197,1.02,269600000.0
2008-03-31 11:10:00,1.02,1.0201,1.01905,1.01915,511000000.0
2008-03-31 11:15:00,1.01915,1.02025,1.01905,1.02015,530700000.0
2008-03-31 11:20:00,1.02015,1.0206,1.02005,1.0203,717300000.0
2008-03-31 11:25:00,1.0203,1.0217,1.02015,1.0215,462899999.0
2008-03-31 11:30:00,1.0215,1.0215,1.0207,1.0209,521800000.0
2008-03-31 11:35:00,1.0209,1.02105,1.0209,1.021,799400000.0
2008-03-31 11:40:00,1.021,1.0212,1.0207,1.0207,929800000.0
2008-03-31 11:45:00,1.0207,1.0211,1.0207,1.0208,406300000.0
2008-03-31 11:50:00,1.0208,1.0208,1.0204,1.0206,1718300000.0
2008-03-31 11:55:00,1.0206,1.0211,1.02055,1.0207,575300002.0
2008-03-31 12:00:00,1.0207,1.02095,1.0206,1.0206,844700000.0
2008-03-31 12:05:00,1.0206,1.02115,1.0204,1.02105,343700000.0
2008-03-31 12:10:00,1.02105,1.02155,1.02055,1.02065,421900000.0
2008-03-31 12:15:00,1.02065,1.02065,1.0204,1.0205,245200000.0
2008-03-31 12:20:00,1.0205,1.02055,1.01965,1.01985,392500000.0
2008-03-31 12:25:00,1.01985,1.02045,1.01975,1.02045,745800000.0
2008-03-31 12:30:00,1.02045,1.02045,1.02035,1.02035,746700000.0
2008-03-31 12:35:00,1.02035,1.02055,1.02035,1.02055,826300000.0
2008-03-31 12:40:00,1.02055,1.02085,1.02035,1.0208,760550000.0
2008-03-31 12:45:00,1.021,1.0212,1.02035,1.02035,688900000.0
2008-03-31 12:50:00,1.02035,1.02055,1.02035,1.0204,1336100000.0
2008-03-31 12:55:00,1.0204,1.02205,1.0204,1.022,638100000.0
2008-03-31 13:00:00,1.022,1.023,1.0217,1.0218,641900000.0
2008-03-31 13:05:00,1.0218,1.0233,1.0218,1.0231,355000000.0
2008-03-31 13:10:00,1.0231,1.02385,1.0229,1.02345,1347599998.0
2008-03-31 13:15:00,1.02345,1.02345,1.02315,1.02325,2336700000.0
2008-03-31 13:20:00,1.02325,1.02385,1.02325,1.02355,1949700000.0
2008-03-31 13:25:00,1.02355,1.0237,1.02335,1.02365,1829600000.0
2008-03-31 13:30:00,1.02365,1.0238,1.02345,1.0235,1385600000.0
2008-03-31 13:35:00,1.0235,1.02375,1.02325,1.0235,1649000002.0
2008-03-31 13:40:00,1.0235,1.02465,1.0235,1.02445,2166200000.0
2008-03-31 13:45:00,1.02445,1.02525,1.0244,1.02495,1389899997.0
2008-03-31 13:50:00,1.02495,1.02615,1.0249,1.02605,1410200000.0
2008-03-31 13:55:00,1.02605,1.0264,1.02565,1.02575,1687900000.0
2008-03-31 14:00:00,1.02575,1.0265,1.02575,1.02635,2760700000.0
2008-03-31 14:05:00,1.02635,1.02655,1.02605,1.02605,1894000000.0
2008-03-31 14:10:00,1.02605,1.0267,1.02595,1.02615,2096600000.0
2008-03-31 14:15:00,1.02615,1.02695,1.02615,1.02685,1584200000.0
2008-03-31 14:20:00,1.02685,1.02685,1.02575,1.02575,1839300000.0
2008-03-31 14:25:00,1.02575,1.0264,1.02555,1.02585,1219800000.0
2008-03-31 14:30:00,1.02585,1.0269,1.0248,1.02665,2594900000.0
2008-03-31 14:35:00,1.02665,1.02695,1.02655,1.0267,3176000000.0
2008-03-31 14:40:00,1.02665,1.02695,1.02645,1.02695,3079200000.0
2008-03-31 14:45:00,1.02695,1.02775,1.02695,1.02755,4522500000.0
2008-03-31 14:50:00,1.02755,1.02775,1.0272,1.02755,3261199998.0
2008-03-31 14:55:00,1.02755,1.02785,1.02705,1.02765,1768800000.0
2008-03-31 15:00:00,1.02765,1.02765,1.02615,1.02665,2134700000.0
2008-03-31 15:05:00,1.02665,1.02735,1.02595,1.02655,2033000000.0
2008-03-31 15:10:00,1.0265,1.02725,1.02575,1.02585,2046100000.0
2008-03-31 15:15:00,1.02585,1.02595,1.02505,1.02515,1635200000.0
2008-03-31 15:20:00,1.02515,1.02585,1.02505,1.02515,2325499999.0
2008-03-31 15:25:00,1.02515,1.0254,1.02515,1.02535,2738300001.0
2008-03-31 15:30:00,1.02535,1.02535,1.02475,1.02505,2562100000.0
2008-03-31 15:35:00,1.02505,1.02505,1.0242,1.02485,3971800000.0
2008-03-31 15:40:00,1.02485,1.02515,1.02385,1.02395,2945000000.0
2008-03-31 15:45:00,1.02395,1.02465,1.02385,1.02435,3807900000.0
2008-03-31 15:50:00,1.02435,1.02565,1.02435,1.02535,3606099999.0
2008-03-31 15:55:00,1.02535,1.02535,1.02465,1.02525,4015600000.0
2008-03-31 16:00:00,1.02525,1.02675,1.02495,1.02635,2799399997.0
2008-03-31 16:05:00,1.02635,1.02665,1.02575,1.026,3360200000.0
2008-03-31 16:10:00,1.026,1.02625,1.02575,1.02575,2938200000.0
2008-03-31 16:15:00,1.02575,1.02575,1.02445,1.02495,3548700000.0
2008-03-31 16:20:00,1.02485,1.02515,1.02415,1.02505,4684100000.0
2008-03-31 16:25:00,1.02505,1.0254,1.02445,1.02525,2912600000.0
2008-03-31 16:30:00,1.02525,1.02625,1.02495,1.02595,3779799998.0
2008-03-31 16:35:00,1.02595,1.02655,1.0258,1.02645,3121000000.0
2008-03-31 16:40:00,1.02645,1.0278,1.02595,1.02765,2855430900.0
2008-03-31 16:45:00,1.02765,1.0283,1.02745,1.02745,2614818164.0
2008-03-31 16:50:00,1.02745,1.02825,1.02605,1.02635,3324200000.0
2008-03-31 16:55:00,1.02635,1.02675,1.02425,1.02575,4231799996.0
2008-03-31 17:00:00,1.02575,1.0262,1.02525,1.02565,4953199985.0
2008-03-31 17:05:00,1.02565,1.02595,1.02515,1.0256,2763400001.0
2008-03-31 17:10:00,1.0256,1.02595,1.0252,1.02545,2873099999.0
2008-03-31 17:15:00,1.02545,1.02545,1.0243,1.02495,2112700000.0
2008-03-31 17:20:00,1.02495,1.0252,1.02475,1.02515,4341500000.0
2008-03-31 17:25:00,1.02515,1.02525,1.02475,1.02495,2094700000.0
2008-03-31 17:30:00,1.02495,1.02555,1.0246,1.02545,2101200000.0
2008-03-31 17:35:00,1.02545,1.02625,1.02535,1.02605,3017400000.0
2008-03-31 17:40:00,1.026,1.02665,1.02595,1.026,3626900000.0
2008-03-31 17:45:00,1.026,1.02605,1.0255,1.02595,7076199999.0
2008-03-31 17:50:00,1.02595,1.02735,1.02585,1.02665,5899300014.0
2008-03-31 17:55:00,1.02665,1.02755,1.02635,1.02745,3579399996.0
2008-03-31 18:00:00,1.0275,1.02825,1.02735,1.0279,2649900007.0
2008-03-31 18:05:00,1.0279,1.02875,1.0279,1.0286,5609600001.0
2008-03-31 18:10:00,1.0286,1.02875,1.02835,1.02855,3748400000.0
2008-03-31 18:15:00,1.02855,1.0288,1.02815,1.02855,4408000000.0
2008-03-31 18:20:00,1.02855,1.02915,1.0282,1.02905,6326400000.0
2008-03-31 18:25:00,1.02905,1.02925,1.02875,1.02875,3702300000.0
2008-03-31 18:30:00,1.02875,1.0289,1.028,1.028,2130000001.0
2008-03-31 18:35:00,1.0281,1.02885,1.02805,1.02875,2748899998.0
2008-03-31 18:40:00,1.02875,1.02895,1.02805,1.02815,4258399985.0
2008-03-31 18:45:00,1.02815,1.02825,1.02745,1.028,3808799999.0
2008-03-31 18:50:00,1.028,1.028,1.02735,1.02765,4250500000.0
2008-03-31 18:55:00,1.02765,1.0277,1.02695,1.02715,2947900000.0
2008-03-31 19:00:00,1.02715,1.02795,1.02715,1.02725,2891899995.0
2008-03-31 19:05:00,1.02725,1.02725,1.02635,1.02665,4876800000.0
2008-03-31 19:10:00,1.02665,1.02675,1.0264,1.02655,5037400000.0
2008-03-31 19:15:00,1.02655,1.02675,1.0264,1.02645,4427400000.0
2008-03-31 19:20:00,1.02645,1.02675,1.02615,1.02665,6598300000.0
2008-03-31 19:25:00,1.02665,1.02705,1.02665,1.02695,5439000000.0
2008-03-31 19:30:00,1.02695,1.02695,1.02655,1.02675,3979500001.0
2008-03-31 19:35:00,1.0269,1.02715,1.02655,1.0267,3898900002.0
2008-03-31 19:40:00,1.0267,1.02695,1.0263,1.02695,2320600000.0
2008-03-31 19:45:00,1.02695,1.02695,1.0268,1.0269,2066400000.0
2008-03-31 19:50:00,1.0269,1.02715,1.0269,1.02715,3471200000.0
2008-03-31 19:55:00,1.02715,1.02745,1.02715,1.02735,2480600000.0
2008-03-31 20:00:00,1.02735,1.02795,1.02735,1.0277,1610900000.0
2008-03-31 20:05:00,1.0277,1.02775,1.02735,1.02745,4439000001.0
2008-03-31 20:10:00,1.02745,1.0277,1.02745,1.02755,2727000000.0
2008-03-31 20:15:00,1.02755,1.02755,1.0274,1.0275,2998700000.0
2008-03-31 20:20:00,1.0275,1.02775,1.02725,1.02725,2925400000.0
2008-03-31 20:25:00,1.02725,1.02835,1.02725,1.02835,4750300000.0
2008-03-31 20:30:00,1.02835,1.02855,1.02715,1.0273,4407200000.0
2008-03-31 20:35:00,1.0273,1.02795,1.02725,1.02775,2479400000.0
2008-03-31 20:40:00,1.02775,1.02775,1.02715,1.0275,1686499994.0
2008-03-31 20:45:00,1.0276,1.02785,1.02755,1.02755,2929100000.0
2008-03-31 20:50:00,1.02755,1.02845,1.02755,1.02845,4217600000.0
2008-03-31 20:55:00,1.02845,1.0285,1.02795,1.02845,2153800000.0
2008-03-31 21:00:00,1.02845,1.02855,1.02755,1.0278,4710200003.0
2008-03-31 21:05:00,1.0278,1.0278,1.02685,1.02705,5503899999.0
2008-03-31 21:10:00,1.02705,1.02795,1.02705,1.02785,4411200000.0
2008-03-31 21:15:00,1.02785,1.02785,1.02775,1.02775,4497100000.0
2008-03-31 21:20:00,1.02775,1.02785,1.02755,1.02765,5216100000.0
2008-03-31 21:25:00,1.02765,1.02785,1.02755,1.02765,3075900000.0
2008-03-31 21:30:00,1.02765,1.02825,1.02765,1.02815,2909800002.0
2008-03-31 21:35:00,1.02815,1.02815,1.02765,1.02775,2489100000.0
2008-03-31 21:40:00,1.02775,1.02785,1.02695,1.02725,3487800000.0
2008-03-31 21:45:00,1.02725,1.02725,1.02575,1.0261,2442999999.0
2008-03-31 21:50:00,1.0261,1.02635,1.026,1.02615,1279600000.0
2008-03-31 21:55:00,1.02615,1.0265,1.02565,1.0265,2605400000.0
2008-03-31 22:00:00,1.0265,1.0266,1.02615,1.0263,662800000.0
2008-03-31 22:05:00,1.0263,1.0264,1.0262,1.0262,338400000.0
2008-03-31 22:10:00,1.0262,1.02635,1.02565,1.026,1911099075.0
2008-03-31 22:15:00,1.026,1.0266,1.02595,1.0262,515700000.0
2008-03-31 22:20:00,1.0262,1.02665,1.02605,1.02625,358300000.0
2008-03-31 22:25:00,1.02625,1.0263,1.02625,1.0263,451100000.0
2008-03-31 22:30:00,1.0263,1.0263,1.026,1.02625,419100000.0
2008-03-31 22:35:00,1.02625,1.0263,1.02625,1.02625,124400000.0
2008-03-31 22:40:00,1.02625,1.0265,1.02625,1.0263,1730900000.0
2008-03-31 22:45:00,1.0263,1.0264,1.0263,1.0264,886700000.0
2008-03-31 22:50:00,1.0264,1.0265,1.0262,1.0262,629900000.0
2008-03-31 22:55:00,1.0262,1.0262,1.0251,1.0251,3019400000.0
2008-03-31 23:00:00,1.0251,1.0253,1.0244,1.0252,4347200000.0
2008-03-31 23:05:00,1.0252,1.0258,1.0252,1.0252,7195200000.0
2008-03-31 23:10:00,1.0252,1.0265,1.0252,1.0265,5234400000.0
2008-03-31 23:15:00,1.0265,1.0267,1.0264,1.0264,8339400000.0
2008-03-31 23:20:00,1.0264,1.0269,1.0263,1.0264,5726000000.0
2008-03-31 23:25:00,1.0264,1.0267,1.0261,1.0261,4789600000.0
2008-03-31 23:30:00,1.0261,1.0264,1.0249,1.0261,6402200000.0
2008-03-31 23:35:00,1.0261,1.0263,1.0249,1.02605,1860000000.0
2008-03-31 23:40:00,1.02605,1.02615,1.02605,1.02605,3719200000.0
2008-03-31 23:45:00,1.02605,1.02615,1.02605,1.02605,4340400000.0
2008-03-31 23:50:00,1.02605,1.02605,1.02595,1.02595,4300000000.0
2008-03-31 23:55:00,1.02595,1.02595,1.0249,1.02555,4106400000.0
2008-04-01 00:00:00,1.02555,1.026,1.02555,1.026,4479200000.0
2008-04-01 00:05:00,1.026,1.02605,1.02485,1.0251,5980700000.0
2008-04-01 00:10:00,1.0251,1.0251,1.02475,1.02495,3668000000.0
2008-04-01 00:15:00,1.02495,1.02505,1.02445,1.02455,5354800000.0
2008-04-01 00:20:00,1.02455,1.02455,1.02415,1.02415,5636099988.0
2008-04-01 00:25:00,1.02415,1.0245,1.02415,1.02445,6859200000.0
2008-04-01 00:30:00,1.02445,1.0256,1.02435,1.0255,4030800000.0
2008-04-01 00:35:00,1.0255,1.0257,1.02525,1.02525,2909000000.0
2008-04-01 00:40:00,1.02525,1.02525,1.0252,1.0252,917200000.0
2008-04-01 00:45:00,1.0252,1.0252,1.025,1.02505,3830200000.0
2008-04-01 00:50:00,1.02505,1.0257,1.02505,1.02535,2448400000.0
2008-04-01 00:55:00,1.02535,1.02535,1.02515,1.02515,5391500000.0
2008-04-01 01:00:00,1.02515,1.02575,1.02515,1.02545,5587000000.0
2008-04-01 01:05:00,1.02545,1.02565,1.02525,1.02535,4667400000.0
2008-04-01 01:10:00,1.02535,1.0257,1.02535,1.0257,5282800000.0
2008-04-01 01:15:00,1.0257,1.02595,1.02525,1.02565,3783300000.0
2008-04-01 01:20:00,1.02565,1.02565,1.02515,1.02555,673800000.0
2008-04-01 01:25:00,1.02555,1.02555,1.02555,1.02555,547900000.0
2008-04-01 01:30:00,1.02555,1.02555,1.02535,1.02535,827200000.0
2008-04-01 01:35:00,1.02535,1.02535,1.02525,1.02525,6466000000.0
2008-04-01 01:40:00,1.02525,1.02545,1.02525,1.02545,6027400000.0
2008-04-01 01:45:00,1.02545,1.02645,1.02545,1.02585,6059000000.0
2008-04-01 01:50:00,1.02585,1.02585,1.02585,1.02585,6451200000.0
2008-04-01 01:55:00,1.02585,1.02605,1.02585,1.02605,4408200000.0
2008-04-01 02:00:00,1.02605,1.02615,1.02445,1.02495,3635800000.0
2008-04-01 02:05:00,1.02495,1.02505,1.02395,1.02405,6116200000.0
2008-04-01 02:10:00,1.0242,1.02425,1.02215,1.02225,6511800031.0
2008-04-01 02:15:00,1.02225,1.02225,1.02105,1.02145,5451800002.0
2008-04-01 02:20:00,1.02145,1.02165,1.02055,1.02065,4867500000.0
2008-04-01 02:25:00,1.02065,1.02175,1.02065,1.02175,4424000000.0
2008-04-01 02:30:00,1.02175,1.02175,1.02105,1.02155,3845600000.0
2008-04-01 02:35:00,1.02155,1.0222,1.02145,1.02205,3422700000.0
2008-04-01 02:40:00,1.02205,1.0221,1.02195,1.02195,4397600000.0
2008-04-01 02:45:00,1.02195,1.0228,1.02185,1.0225,4483100000.0
2008-04-01 02:50:00,1.0225,1.02275,1.02205,1.02225,4936400001.0
2008-04-01 02:55:00,1.02225,1.02225,1.02185,1.02205,7231000000.0
2008-04-01 03:00:00,1.02205,1.02235,1.02205,1.02235,8092600000.0
2008-04-01 03:05:00,1.02235,1.02245,1.02195,1.02205,2854900000.0
2008-04-01 03:10:00,1.02205,1.02225,1.02205,1.02225,4184200000.0
2008-04-01 03:15:00,1.02225,1.0223,1.02215,1.0223,3864000000.0
2008-04-01 03:20:00,1.0223,1.0223,1.02195,1.02205,2868400000.0
2008-04-01 03:25:00,1.02205,1.02215,1.02195,1.02205,3197800000.0
2008-04-01 03:30:00,1.02205,1.02205,1.022,1.02205,2467000000.0
2008-04-01 03:35:00,1.02205,1.02215,1.02075,1.02115,4488700000.0
2008-04-01 03:40:00,1.02115,1.02115,1.02075,1.02095,7204800000.0
2008-04-01 03:45:00,1.02095,1.02115,1.02075,1.02095,3270200000.0
2008-04-01 03:50:00,1.02095,1.02135,1.02075,1.02115,3484400000.0
2008-04-01 03:55:00,1.02115,1.02115,1.02115,1.02115,2589000000.0
2008-04-01 04:00:00,1.02115,1.02125,1.0209,1.02125,6545000000.0
2008-04-01 04:05:00,1.02125,1.02145,1.02115,1.02135,2463200000.0
2008-04-01 04:10:00,1.02135,1.02135,1.02105,1.02135,572400000.0
2008-04-01 04:15:00,1.02135,1.02145,1.02125,1.02125,1286600000.0
2008-04-01 04:20:00,1.02125,1.02165,1.02115,1.02165,3047300000.0
2008-04-01 04:25:00,1.02165,1.02185,1.02155,1.02175,5023800000.0
2008-04-01 04:30:00,1.02175,1.02175,1.02175,1.02175,4206400000.0
2008-04-01 04:35:00,1.02175,1.02185,1.02165,1.02185,5642000000.0
2008-04-01 04:40:00,1.02185,1.02195,1.02175,1.02185,4275800000.0
2008-04-01 04:45:00,1.02185,1.02205,1.02175,1.02175,5077600000.0
2008-04-01 04:50:00,1.02175,1.02175,1.02175,1.02175,2580000000.0
2008-04-01 04:55:00,1.02175,1.02175,1.0216,1.02165,2519600000.0
2008-04-01 05:00:00,1.02165,1.02165,1.02165,1.02165,3488000000.0
2008-04-01 05:05:00,1.02165,1.02165,1.02115,1.02145,2983600000.0
2008-04-01 05:10:00,1.02145,1.02145,1.02115,1.02115,3756400000.0
2008-04-01 05:15:00,1.02115,1.02145,1.02115,1.02135,2685800000.0
2008-04-01 05:20:00,1.02135,1.02135,1.02125,1.02125,3455200000.0
2008-04-01 05:25:00,1.02125,1.02125,1.0211,1.02125,2683200000.0
2008-04-01 05:30:00,1.02125,1.02175,1.02125,1.02165,2697200000.0
2008-04-01 05:35:00,1.02165,1.02185,1.02145,1.02165,2235800000.0
2008-04-01 05:40:00,1.02165,1.02185,1.02145,1.02175,1652000000.0
2008-04-01 05:45:00,1.02175,1.02195,1.02165,1.02195,2998000000.0
2008-04-01 05:50:00,1.02195,1.02195,1.02155,1.02185,5788500000.0
2008-04-01 05:55:00,1.02185,1.02195,1.0213,1.0215,852200000.0
2008-04-01 06:00:00,1.0215,1.02175,1.0215,1.02155,2072800000.0
2008-04-01 06:05:00,1.02155,1.02155,1.02135,1.02145,1407500000.0
2008-04-01 06:10:00,1.02145,1.02145,1.02135,1.02135,1455400000.0
2008-04-01 06:15:00,1.02135,1.02165,1.02135,1.02165,3334400000.0
2008-04-01 06:20:00,1.02165,1.02165,1.02135,1.02155,4185600000.0
2008-04-01 06:25:00,1.02155,1.02155,1.02155,1.02155,1085000000.0
2008-04-01 06:30:00,1.02155,1.02155,1.02135,1.02145,829300000.0
2008-04-01 06:35:00,1.02145,1.02145,1.02075,1.02095,4098100000.0
2008-04-01 06:40:00,1.02095,1.02125,1.02055,1.02115,5100800001.0
2008-04-01 06:45:00,1.02115,1.02175,1.02115,1.02155,6817300000.0
2008-04-01 06:50:00,1.02155,1.02225,1.02115,1.02175,4816200000.0
2008-04-01 06:55:00,1.02175,1.02215,1.02175,1.02215,1627900000.0
2008-04-01 07:00:00,1.02215,1.0227,1.02215,1.02265,1625500000.0
2008-04-01 07:05:00,1.02265,1.02315,1.02265,1.02295,3638200000.0
2008-04-01 07:10:00,1.02295,1.02295,1.02285,1.02285,2601200000.0
2008-04-01 07:15:00,1.02285,1.02295,1.02255,1.02295,2797100000.0
2008-04-01 07:20:00,1.02295,1.02315,1.02205,1.02315,3262700000.0
2008-04-01 07:25:00,1.02315,1.02315,1.0227,1.02285,841000000.0
2008-04-01 07:30:00,1.02285,1.02325,1.02285,1.02295,918600000.0
2008-04-01 07:35:00,1.02295,1.023,1.02205,1.02245,2072200000.0
2008-04-01 07:40:00,1.02245,1.02315,1.02215,1.02295,1806800000.0
2008-04-01 07:45:00,1.02295,1.02385,1.0229,1.02345,2641400000.0
2008-04-01 07:50:00,1.02345,1.02405,1.02315,1.0237,2940200000.0
2008-04-01 07:55:00,1.0237,1.02565,1.0234,1.02565,1952000000.0
2008-04-01 08:00:00,1.02565,1.02565,1.0239,1.02415,2472400000.0
2008-04-01 08:05:00,1.02415,1.02555,1.02415,1.0252,1247400000.0
2008-04-01 08:10:00,1.0252,1.02625,1.02515,1.02525,2618500000.0
2008-04-01 08:15:00,1.02535,1.02615,1.02535,1.02615,1450000000.0
2008-04-01 08:20:00,1.02615,1.02705,1.02595,1.02645,2279200000.0
2008-04-01 08:25:00,1.02645,1.0269,1.02595,1.02645,2206200000.0
2008-04-01 08:30:00,1.0263,1.0265,1.02605,1.02635,4987200000.0
2008-04-01 08:35:00,1.02635,1.02735,1.02615,1.02675,3026099999.0
2008-04-01 08:40:00,1.02675,1.02705,1.0263,1.02705,5261899976.0
2008-04-01 08:45:00,1.02705,1.02765,1.02705,1.02765,4331700003.0
2008-04-01 08:50:00,1.02765,1.02775,1.0273,1.02755,1698700000.0
2008-04-01 08:55:00,1.02755,1.0278,1.02725,1.02735,3870400008.0
2008-04-01 09:00:00,1.02735,1.0275,1.02655,1.02655,3828099999.0
2008-04-01 09:05:00,1.02645,1.0267,1.02605,1.0261,1115499999.0
2008-04-01 09:10:00,1.0261,1.02615,1.02505,1.02575,2107100000.0
2008-04-01 09:15:00,1.02575,1.02705,1.02575,1.02685,2505799999.0
2008-04-01 09:20:00,1.02685,1.02725,1.02565,1.02695,3289499993.0
2008-04-01 09:25:00,1.02695,1.0271,1.02645,1.02685,4607899999.0
2008-04-01 09:30:00,1.02685,1.02755,1.02685,1.02745,2386000000.0
2008-04-01 09:35:00,1.02745,1.02765,1.02715,1.02765,4029200000.0
2008-04-01 09:40:00,1.02765,1.02895,1.02755,1.02845,3576500000.0
2008-04-01 09:45:00,1.0284,1.0285,1.02785,1.02805,3317000000.0
2008-04-01 09:50:00,1.02805,1.02815,1.0273,1.0276,4844700008.0
2008-04-01 09:55:00,1.0274,1.0281,1.0274,1.02745,9602500000.0
2008-04-01 10:00:00,1.02745,1.02795,1.02745,1.02765,2821100000.0
2008-04-01 10:05:00,1.02765,1.02825,1.02755,1.0277,1532000001.0
2008-04-01 10:10:00,1.0277,1.02775,1.02745,1.02745,2103500000.0
2008-04-01 10:15:00,1.02745,1.02755,1.027,1.02725,3580400001.0
2008-04-01 10:20:00,1.02725,1.0274,1.0271,1.02725,1007200000.0
2008-04-01 10:25:00,1.02725,1.02725,1.02615,1.02665,1961300000.0
2008-04-01 10:30:00,1.02665,1.02695,1.02655,1.02675,4467599995.0
2008-04-01 10:35:00,1.02675,1.0268,1.02555,1.02555,1745099999.0
2008-04-01 10:40:00,1.02555,1.02605,1.02545,1.02595,2290900000.0
2008-04-01 10:45:00,1.02595,1.02605,1.02585,1.0259,2611500000.0
2008-04-01 10:50:00,1.0259,1.02665,1.0257,1.0264,2420100000.0
2008-04-01 10:55:00,1.0264,1.0269,1.02625,1.02655,2951200000.0
2008-04-01 11:00:00,1.02655,1.02655,1.02625,1.02635,2180700000.0
2008-04-01 11:05:00,1.02635,1.02635,1.02545,1.02545,2278150000.0
2008-04-01 11:10:00,1.02545,1.0261,1.02545,1.02585,1927400000.0
2008-04-01 11:15:00,1.02585,1.02625,1.02555,1.02575,1141900000.0
2008-04-01 11:20:00,1.02575,1.02605,1.0255,1.026,2807800000.0
2008-04-01 11:25:00,1.0258,1.02635,1.02575,1.02635,4008800000.0
2008-04-01 11:30:00,1.02635,1.02655,1.02625,1.02645,6701500000.0
2008-04-01 11:35:00,1.02645,1.02705,1.02615,1.0263,4093948898.0
2008-04-01 11:40:00,1.0263,1.02645,1.02625,1.02645,3481500000.0
2008-04-01 11:45:00,1.02645,1.02755,1.02645,1.02665,1872399999.0
2008-04-01 11:50:00,1.02665,1.02755,1.02665,1.02705,3633700000.0
2008-04-01 11:55:00,1.02705,1.02865,1.02685,1.0286,1395700000.0
2008-04-01 12:00:00,1.0286,1.0287,1.02705,1.02755,2430000000.0
2008-04-01 12:05:00,1.02755,1.0287,1.02735,1.02795,1312300001.0
2008-04-01 12:10:00,1.02795,1.02795,1.02725,1.02725,4920600000.0
2008-04-01 12:15:00,1.02725,1.02765,1.02725,1.02765,5876000000.0
2008-04-01 12:20:00,1.02765,1.0279,1.02755,1.0276,5298200000.0
2008-04-01 12:25:00,1.0276,1.02785,1.0276,1.02775,3803300002.0
2008-04-01 12:30:00,1.02775,1.02815,1.02775,1.02795,3075000000.0
2008-04-01 12:35:00,1.02795,1.028,1.0278,1.02795,3322600000.0
2008-04-01 12:40:00,1.02795,1.02795,1.02735,1.0274,4514400005.0
2008-04-01 12:45:00,1.0274,1.02795,1.0274,1.02795,2222800000.0
2008-04-01 12:50:00,1.02795,1.0282,1.02785,1.02785,2463599997.0
2008-04-01 12:55:00,1.02755,1.02755,1.02635,1.02635,4367999999.0
2008-04-01 13:00:00,1.02635,1.02755,1.02625,1.02685,6066500001.0
2008-04-01 13:05:00,1.02685,1.02705,1.02655,1.02675,6471300005.0
2008-04-01 13:10:00,1.02675,1.02675,1.02545,1.0255,5518000001.0
2008-04-01 13:15:00,1.0255,1.0264,1.02545,1.0263,4254500001.0
2008-04-01 13:20:00,1.0263,1.0267,1.0259,1.0267,2951399998.0
2008-04-01 13:25:00,1.0267,1.02685,1.02655,1.02665,1740899999.0
2008-04-01 13:30:00,1.02665,1.0269,1.02665,1.0269,2343100000.0
2008-04-01 13:35:00,1.0269,1.0269,1.0266,1.02665,1685800000.0
2008-04-01 13:40:00,1.02665,1.02665,1.0255,1.0263,1952300000.0
2008-04-01 13:45:00,1.0263,1.0265,1.026,1.02625,2621799999.0
2008-04-01 13:50:00,1.02625,1.02625,1.02595,1.02595,877500000.0
2008-04-01 13:55:00,1.02595,1.026,1.02545,1.02585,3325500019.0
2008-04-01 14:00:00,1.02585,1.02605,1.02485,1.0252,3385499999.0
2008-04-01 14:05:00,1.0252,1.02605,1.0252,1.02605,5068399925.0
2008-04-01 14:10:00,1.02605,1.02655,1.02565,1.02565,2886000000.0
2008-04-01 14:15:00,1.0256,1.02605,1.02515,1.02565,6051899991.0
2008-04-01 14:20:00,1.02565,1.02625,1.02485,1.02525,6595799961.0
2008-04-01 14:25:00,1.02535,1.0254,1.0249,1.02515,2554212498.0
2008-04-01 14:30:00,1.02515,1.02635,1.02515,1.02585,2069699999.0
2008-04-01 14:35:00,1.02585,1.02645,1.02565,1.02645,3670800000.0
2008-04-01 14:40:00,1.02645,1.02675,1.02605,1.02655,6565400000.0
2008-04-01 14:45:00,1.02655,1.02725,1.02645,1.02725,6370999999.0
2008-04-01 14:50:00,1.02725,1.028,1.02685,1.028,3463100000.0
2008-04-01 14:55:00,1.028,1.02825,1.0272,1.0276,1268000000.0
2008-04-01 15:00:00,1.0276,1.0276,1.0268,1.027,431700000.0
2008-04-01 15:05:00,1.027,1.0271,1.0255,1.0261,471300000.0
2008-04-01 15:10:00,1.0261,1.02635,1.0256,1.0259,393900000.0
2008-04-01 15:15:00,1.0259,1.0268,1.0257,1.0265,586600000.0
2008-04-01 15:20:00,1.0265,1.0268,1.0257,1.0261,500800000.0
2008-04-01 15:25:00,1.0261,1.027,1.0259,1.0259,3081300000.0
2008-04-01 15:30:00,1.0259,1.02635,1.0252,1.0254,1010600000.0
2008-04-01 15:35:00,1.0254,1.0257,1.0252,1.0252,500000000.0
2008-04-01 15:40:00,1.0252,1.026,1.0252,1.0259,795200000.0
2008-04-01 15:45:00,1.0259,1.02675,1.0255,1.0256,1079700000.0
2008-04-01 15:50:00,1.0256,1.02585,1.0252,1.0257,688300000.0
2008-04-01 15:55:00,1.0257,1.0262,1.0252,1.0261,826900000.0
2008-04-01 16:00:00,1.0261,1.0261,1.02485,1.0249,745500000.0
2008-04-01 16:05:00,1.0249,1.0262,1.0249,1.0261,453900000.0
2008-04-01 16:10:00,1.02605,1.0267,1.0259,1.0265,565100000.0
2008-04-01 16:15:00,1.0265,1.0274,1.0265,1.0273,533900000.0
2008-04-01 16:20:00,1.0273,1.02795,1.0273,1.0275,833900000.0
2008-04-01 16:25:00,1.0275,1.0287,1.0271,1.0285,593700000.0
2008-04-01 16:30:00,1.0285,1.0304,1.0285,1.0299,449500000.0
2008-04-01 16:35:00,1.0299,1.0307,1.0296,1.0303,476900000.0
2008-04-01 16:40:00,1.0303,1.0313,1.0303,1.0312,883750000.0
2008-04-01 16:45:00,1.0311,1.0326,1.031,1.0318,1065126610.0
2008-04-01 16:50:00,1.0319,1.0322,1.0303,1.0307,926850000.0
2008-04-01 16:55:00,1.0306,1.0325,1.0305,1.0312,641700000.0
2008-04-01 17:00:00,1.0312,1.0314,1.0291,1.0295,632500000.0
2008-04-01 17:05:00,1.0295,1.031,1.0295,1.0308,649300000.0
2008-04-01 17:10:00,1.0308,1.031,1.0289,1.0293,1125700000.0
2008-04-01 17:15:00,1.0293,1.0295,1.02865,1.02865,1552150000.0
2008-04-01 17:20:00,1.0287,1.0287,1.0272,1.0273,775185536.0
2008-04-01 17:25:00,1.0273,1.0279,1.0273,1.02785,778600000.0
2008-04-01 17:30:00,1.02785,1.0285,1.0273,1.0273,1524600000.0
2008-04-01 17:35:00,1.0273,1.0278,1.0268,1.0276,724300000.0
2008-04-01 17:40:00,1.0276,1.0278,1.0267,1.0268,314900000.0
2008-04-01 17:45:00,1.0268,1.0269,1.0266,1.0267,297800000.0
2008-04-01 17:50:00,1.0267,1.0267,1.0256,1.0261,787200000.0
2008-04-01 17:55:00,1.0261,1.0272,1.0261,1.0267,426000000.0
2008-04-01 18:00:00,1.0267,1.027,1.0249,1.0258,646900000.0
2008-04-01 18:05:00,1.0258,1.0276,1.0251,1.0268,613500000.0
2008-04-01 18:10:00,1.0268,1.02715,1.0261,1.0268,902000000.0
2008-04-01 18:15:00,1.0266,1.02685,1.02645,1.02665,3490800000.0
2008-04-01 18:20:00,1.02665,1.0272,1.0265,1.0272,2535599987.0
2008-04-01 18:25:00,1.0271,1.02725,1.0258,1.026,2713700000.0
2008-04-01 18:30:00,1.026,1.0267,1.0249,1.0265,831900000.0
2008-04-01 18:35:00,1.0265,1.0269,1.0264,1.0268,1892100000.0
2008-04-01 18:40:00,1.0268,1.0273,1.02665,1.0267,498300000.0
2008-04-01 18:45:00,1.0267,1.0267,1.0253,1.0263,430200000.0
2008-04-01 18:50:00,1.0263,1.02695,1.0263,1.0263,629100000.0
2008-04-01 18:55:00,1.0263,1.0263,1.025,1.0255,391100000.0
2008-04-01 19:00:00,1.0255,1.0259,1.025,1.0256,402700000.0
2008-04-01 19:05:00,1.0256,1.0258,1.024,1.0242,529750000.0
2008-04-01 19:10:00,1.0242,1.0257,1.0241,1.0254,396500000.0
2008-04-01 19:15:00,1.0254,1.0258,1.0254,1.0257,314850000.0
2008-04-01 19:20:00,1.0257,1.0258,1.0243,1.0245,312000000.0
2008-04-01 19:25:00,1.0245,1.0245,1.0234,1.0238,701200000.0
2008-04-01 19:30:00,1.0238,1.0241,1.0234,1.0234,456800000.0
2008-04-01 19:35:00,1.0234,1.0239,1.023,1.0237,1034600000.0
2008-04-01 19:40:00,1.0237,1.0238,1.02345,1.0238,540600000.0
2008-04-01 19:45:00,1.0238,1.0238,1.0235,1.0236,887500000.0
2008-04-01 19:50:00,1.0236,1.0238,1.0235,1.0237,988600000.0
2008-04-01 19:55:00,1.0237,1.024,1.0235,1.024,852500000.0
2008-04-01 20:00:00,1.024,1.024,1.0236,1.0238,597100000.0
2008-04-01 20:05:00,1.0238,1.0239,1.0237,1.0237,1087700000.0
2008-04-01 20:10:00,1.0237,1.0243,1.0236,1.0241,686500000.0
2008-04-01 20:15:00,1.0241,1.0242,1.0238,1.0242,511600000.0
2008-04-01 20:20:00,1.0242,1.0243,1.0239,1.024,350100000.0
2008-04-01 20:25:00,1.024,1.0244,1.02395,1.0243,698300000.0
2008-04-01 20:30:00,1.0243,1.0245,1.0241,1.0242,634400000.0
2008-04-01 20:35:00,1.0243,1.0245,1.0231,1.0231,1202800000.0
2008-04-01 20:40:00,1.0231,1.0234,1.0224,1.023,731400000.0
2008-04-01 20:45:00,1.023,1.023,1.0223,1.0226,340800000.0
2008-04-01 20:50:00,1.0226,1.0227,1.0221,1.0222,934550000.0
2008-04-01 20:55:00,1.0222,1.0223,1.0215,1.0222,416900000.0
2008-04-01 21:00:00,1.0222,1.02305,1.022,1.02295,962600000.0
2008-04-01 21:05:00,1.02295,1.0231,1.0227,1.0227,946200000.0
2008-04-01 21:10:00,1.0227,1.0227,1.02235,1.0225,364300000.0
2008-04-01 21:15:00,1.0225,1.02255,1.02175,1.0222,571100000.0
2008-04-01 21:20:00,1.0222,1.02265,1.0222,1.02235,592200000.0
2008-04-01 21:25:00,1.02235,1.0224,1.0217,1.022,355400000.0
2008-04-01 21:30:00,1.022,1.02235,1.022,1.02235,485400000.0
2008-04-01 21:35:00,1.02235,1.0227,1.02215,1.02245,697500000.0
2008-04-01 21:40:00,1.02245,1.02255,1.02225,1.0224,1180700000.0
2008-04-01 21:45:00,1.0224,1.02245,1.022,1.022,1230900000.0
2008-04-01 21:50:00,1.022,1.022,1.0215,1.0216,677500000.0
2008-04-01 21:55:00,1.0216,1.02225,1.0216,1.02165,528200000.0
2008-04-01 22:00:00,1.02165,1.0217,1.0215,1.0216,455200000.0
2008-04-01 22:05:00,1.0216,1.02175,1.0216,1.0216,703200000.0
2008-04-01 22:10:00,1.0216,1.0219,1.0215,1.0215,682100000.0
2008-04-01 22:15:00,1.0215,1.0216,1.021,1.021,610500000.0
2008-04-01 22:20:00,1.021,1.02145,1.02095,1.0211,1023000000.0
2008-04-01 22:25:00,1.0211,1.0218,1.0211,1.0217,338900000.0
2008-04-01 22:30:00,1.0217,1.0219,1.0214,1.0219,596300000.0
2008-04-01 22:35:00,1.0219,1.02195,1.0212,1.0214,714400000.0
2008-04-01 22:40:00,1.0214,1.0215,1.0212,1.0213,1889500000.0
2008-04-01 22:45:00,1.0213,1.0213,1.0211,1.0211,2184600000.0
2008-04-01 22:50:00,1.0211,1.0213,1.021,1.0212,2417700000.0
2008-04-01 22:55:00,1.0212,1.0213,1.02095,1.0211,5615100001.0
2008-04-01 23:00:00,1.021,1.0218,1.021,1.0216,2373400000.0
2008-04-01 23:05:00,1.0216,1.022,1.021,1.0218,323500000.0
2008-04-01 23:10:00,1.0218,1.0218,1.0214,1.0217,3812500000.0
2008-04-01 23:15:00,1.0217,1.0218,1.0217,1.0218,4314000000.0
2008-04-01 23:20:00,1.0218,1.0223,1.0217,1.0223,5743600000.0
2008-04-01 23:25:00,1.0223,1.0224,1.0222,1.0222,4767400000.0
2008-04-01 23:30:00,1.0222,1.0223,1.0221,1.0221,328800000.0
2008-04-01 23:35:00,1.0221,1.02215,1.0218,1.02215,746200000.0
2008-04-01 23:40:00,1.02215,1.02235,1.0221,1.02235,1605200000.0
2008-04-01 23:45:00,1.02235,1.02285,1.02235,1.02265,1776800000.0
2008-04-01 23:50:00,1.02265,1.02265,1.0221,1.0221,472900000.0
2008-04-01 23:55:00,1.0221,1.0225,1.0221,1.0225,1103500000.0
2008-04-02 00:00:00,1.0225,1.023,1.0224,1.023,2007200000.0
2008-04-02 00:05:00,1.023,1.023,1.0228,1.0228,1237400000.0
2008-04-02 00:10:00,1.0228,1.0228,1.0228,1.0228,1771200000.0
2008-04-02 00:15:00,1.0228,1.023,1.0226,1.0226,2102400000.0
2008-04-02 00:20:00,1.0226,1.0229,1.0226,1.0229,2452600000.0
2008-04-02 00:25:00,1.0229,1.023,1.0229,1.0229,2773200000.0
2008-04-02 00:30:00,1.0229,1.0229,1.0229,1.0229,4479000000.0
2008-04-02 00:35:00,1.0229,1.0229,1.0229,1.0229,3253800000.0
2008-04-02 00:40:00,1.0229,1.0229,1.02285,1.02285,1488000000.0
2008-04-02 00:45:00,1.02285,1.02295,1.02285,1.0229,3955800000.0
2008-04-02 00:50:00,1.0229,1.0229,1.0229,1.0229,4585000000.0
2008-04-02 00:55:00,1.0229,1.023,1.0229,1.0229,4354400000.0
2008-04-02 01:00:00,1.0229,1.0232,1.0229,1.023,4502900000.0
2008-04-02 01:05:00,1.023,1.023,1.0229,1.023,2699400000.0
2008-04-02 01:10:00,1.023,1.023,1.023,1.023,2711000000.0
2008-04-02 01:15:00,1.023,1.0231,1.023,1.0231,2926600000.0
2008-04-02 01:20:00,1.0231,1.0231,1.023,1.0231,2764200000.0
2008-04-02 01:25:00,1.0231,1.0231,1.0228,1.023,1616900000.0
2008-04-02 01:30:00,1.023,1.0231,1.023,1.023,2345000000.0
2008-04-02 01:35:00,1.023,1.0231,1.023,1.0231,2743400000.0
2008-04-02 01:40:00,1.0231,1.0232,1.0231,1.0231,4017600000.0
2008-04-02 01:45:00,1.0231,1.0232,1.0231,1.0232,4074400000.0
2008-04-02 01:50:00,1.0232,1.0232,1.0231,1.0231,4126800000.0
2008-04-02 01:55:00,1.0231,1.0231,1.023,1.0231,2853000000.0
2008-04-02 02:00:00,1.0231,1.0234,1.0231,1.0231,3441500000.0
2008-04-02 02:05:00,1.0231,1.0235,1.0231,1.0234,5078899998.0
2008-04-02 02:10:00,1.0234,1.0235,1.0234,1.0235,910000000.0
2008-04-02 02:15:00,1.0235,1.0235,1.0231,1.0231,735100000.0
2008-04-02 02:20:00,1.0231,1.0232,1.023,1.0232,3357600000.0
2008-04-02 02:25:00,1.023,1.0232,1.023,1.0231,3593200000.0
2008-04-02 02:30:00,1.0231,1.0233,1.023,1.0233,4970600000.0
2008-04-02 02:35:00,1.023,1.0231,1.023,1.0231,2692000000.0
2008-04-02 02:40:00,1.0231,1.0232,1.023,1.0231,2046800000.0
2008-04-02 02:45:00,1.0231,1.0234,1.0231,1.0234,3626300000.0
2008-04-02 02:50:00,1.0234,1.0236,1.0227,1.0227,4897600000.0
2008-04-02 02:55:00,1.0227,1.0231,1.0225,1.0225,3320000000.0
2008-04-02 03:00:00,1.0225,1.0226,1.0225,1.0225,4211500000.0
2008-04-02 03:05:00,1.0225,1.0226,1.0222,1.0226,4932700000.0
2008-04-02 03:10:00,1.0226,1.0226,1.0222,1.0222,4113800000.0
2008-04-02 03:15:00,1.0222,1.0227,1.0222,1.0226,6000300000.0
2008-04-02 03:20:00,1.0226,1.0233,1.0226,1.0232,5996300000.0
2008-04-02 03:25:00,1.0234,1.0235,1.0227,1.0231,6186200000.0
2008-04-02 03:30:00,1.0231,1.0232,1.0224,1.0232,6310100000.0
2008-04-02 03:35:00,1.0232,1.0232,1.023,1.0232,4907800000.0
2008-04-02 03:40:00,1.0232,1.0232,1.0231,1.0231,4055200000.0
2008-04-02 03:45:00,1.0231,1.0231,1.023,1.023,5756800000.0
2008-04-02 03:50:00,1.023,1.023,1.0227,1.023,3893800000.0
2008-04-02 03:55:00,1.023,1.0233,1.023,1.0233,2629400000.0
2008-04-02 04:00:00,1.0233,1.0235,1.0233,1.0235,3686100000.0
2008-04-02 04:05:00,1.0235,1.0235,1.0233,1.0235,1301700000.0
2008-04-02 04:10:00,1.0235,1.0237,1.0235,1.0236,352200000.0
2008-04-02 04:15:00,1.0236,1.0236,1.02355,1.02355,1884300000.0
2008-04-02 04:20:00,1.02355,1.02355,1.0235,1.02355,2674000000.0
2008-04-02 04:25:00,1.02355,1.02355,1.023,1.0232,1627400000.0
2008-04-02 04:30:00,1.0232,1.0233,1.0232,1.0233,341300000.0
2008-04-02 04:35:00,1.0233,1.0233,1.02325,1.02325,1106700000.0
2008-04-02 04:40:00,1.02325,1.02325,1.02325,1.02325,3528800000.0
2008-04-02 04:45:00,1.02325,1.02325,1.02315,1.02315,2889600000.0
2008-04-02 04:50:00,1.02315,1.02325,1.023,1.0231,752900000.0
2008-04-02 04:55:00,1.0231,1.0232,1.0226,1.0226,386400000.0
2008-04-02 05:00:00,1.0226,1.0228,1.02245,1.0228,311000000.0
2008-04-02 05:05:00,1.0228,1.0228,1.02275,1.0228,407700000.0
2008-04-02 05:10:00,1.0228,1.0228,1.02275,1.0228,1651200000.0
2008-04-02 05:15:00,1.0228,1.0231,1.02275,1.023,453400000.0
2008-04-02 05:20:00,1.023,1.023,1.0228,1.0229,959600000.0
2008-04-02 05:25:00,1.0229,1.0229,1.0227,1.0227,469500000.0
2008-04-02 05:30:00,1.0227,1.0227,1.02225,1.0225,420600000.0
2008-04-02 05:35:00,1.0225,1.0226,1.02225,1.0226,434100000.0
2008-04-02 05:40:00,1.0226,1.0226,1.0224,1.02255,937200000.0
2008-04-02 05:45:00,1.02255,1.0227,1.02255,1.0227,2112700000.0
2008-04-02 05:50:00,1.0227,1.0228,1.0226,1.0228,413500000.0
2008-04-02 05:55:00,1.0228,1.023,1.0228,1.023,232700000.0
2008-04-02 06:00:00,1.023,1.023,1.0228,1.0228,242200000.0
2008-04-02 06:05:00,1.0228,1.02295,1.02275,1.02285,320800000.0
2008-04-02 06:10:00,1.02285,1.02295,1.0228,1.02295,264600000.0
2008-04-02 06:15:00,1.02295,1.0231,1.02295,1.0231,271000000.0
2008-04-02 06:20:00,1.0231,1.0231,1.023,1.023,387700000.0
2008-04-02 06:25:00,1.023,1.02305,1.0229,1.02305,316700000.0
2008-04-02 06:30:00,1.02305,1.02305,1.0228,1.0228,320800000.0
2008-04-02 06:35:00,1.0228,1.0229,1.0228,1.0229,437600000.0
2008-04-02 06:40:00,1.0229,1.023,1.0228,1.0229,1321100000.0
2008-04-02 06:45:00,1.0229,1.0229,1.0229,1.0229,1750100000.0
2008-04-02 06:50:00,1.0229,1.0231,1.0229,1.0231,697000000.0
2008-04-02 06:55:00,1.0231,1.0232,1.023,1.0232,336900000.0
2008-04-02 07:00:00,1.0232,1.0234,1.0231,1.0232,1521200000.0
2008-04-02 07:05:00,1.0232,1.02335,1.0232,1.02335,1136700000.0
2008-04-02 07:10:00,1.02335,1.02335,1.02335,1.02335,108900000.0
2008-04-02 07:15:00,1.02335,1.0235,1.0233,1.0233,288300000.0
2008-04-02 07:20:00,1.0233,1.0234,1.02315,1.0233,398800000.0
2008-04-02 07:25:00,1.0233,1.02375,1.0233,1.02375,500400000.0
2008-04-02 07:30:00,1.02375,1.02375,1.02335,1.0236,583100000.0
2008-04-02 07:35:00,1.0236,1.0237,1.02335,1.0236,569100000.0
2008-04-02 07:40:00,1.0236,1.0237,1.02335,1.0235,961800000.0
2008-04-02 07:45:00,1.0235,1.0242,1.0235,1.02395,432400000.0
2008-04-02 07:50:00,1.02395,1.0243,1.0239,1.0239,909400000.0
2008-04-02 07:55:00,1.0239,1.0241,1.0236,1.02365,739200000.0
2008-04-02 08:00:00,1.02365,1.0238,1.0234,1.02355,745700000.0
2008-04-02 08:05:00,1.02355,1.0238,1.02355,1.0238,666000000.0
2008-04-02 08:10:00,1.0238,1.02405,1.0235,1.0236,670900000.0
2008-04-02 08:15:00,1.0236,1.02365,1.02265,1.0227,1378100000.0
2008-04-02 08:20:00,1.0227,1.0227,1.0221,1.0223,684900000.0
2008-04-02 08:25:00,1.0223,1.02245,1.0223,1.02245,1410500000.0
2008-04-02 08:30:00,1.02245,1.0226,1.02235,1.02245,990900000.0
2008-04-02 08:35:00,1.02245,1.02245,1.02145,1.02145,450700000.0
2008-04-02 08:40:00,1.02145,1.0221,1.02145,1.02185,333400000.0
2008-04-02 08:45:00,1.02185,1.02195,1.0216,1.02165,144400000.0
2008-04-02 08:50:00,1.02165,1.02185,1.0212,1.0212,132200000.0
2008-04-02 08:55:00,1.0212,1.0212,1.0201,1.0207,313300000.0
2008-04-02 09:00:00,1.0207,1.0207,1.0202,1.02045,199000000.0
2008-04-02 09:05:00,1.02045,1.021,1.02045,1.0209,425600000.0
2008-04-02 09:10:00,1.0209,1.0217,1.0209,1.0215,182800000.0
2008-04-02 09:15:00,1.0215,1.0222,1.0214,1.0222,209400000.0
2008-04-02 09:20:00,1.0222,1.0233,1.02205,1.02265,420400000.0
2008-04-02 09:25:00,1.02265,1.02265,1.0207,1.0208,192000000.0
2008-04-02 09:30:00,1.0208,1.0209,1.01935,1.0199,290100000.0
2008-04-02 09:35:00,1.0199,1.0208,1.01965,1.02035,258200000.0
2008-04-02 09:40:00,1.02035,1.02065,1.0202,1.0203,286200000.0
2008-04-02 09:45:00,1.0203,1.0208,1.0203,1.0208,89500000.0
2008-04-02 09:50:00,1.0208,1.02135,1.0208,1.0212,164200000.0
2008-04-02 09:55:00,1.0212,1.022,1.0211,1.0217,176800000.0
2008-04-02 10:00:00,1.0217,1.0221,1.0217,1.0217,93200000.0
2008-04-02 10:05:00,1.0217,1.0221,1.0215,1.0216,89400000.0
2008-04-02 10:10:00,1.0216,1.0221,1.0215,1.0219,274700000.0
2008-04-02 10:15:00,1.0219,1.0219,1.0218,1.0218,43500000.0
2008-04-02 10:20:00,1.0218,1.0218,1.0217,1.0217,21100000.0
2008-04-02 10:25:00,1.0217,1.0218,1.0215,1.0217,100700000.0
2008-04-02 10:30:00,1.0217,1.0221,1.0217,1.0218,141000000.0
2008-04-02 10:35:00,1.0218,1.0218,1.0209,1.0209,318500000.0
2008-04-02 10:40:00,1.0209,1.0209,1.0197,1.0203,155600000.0
2008-04-02 10:45:00,1.0203,1.0206,1.0195,1.0196,286100000.0
2008-04-02 10:50:00,1.0196,1.0208,1.0196,1.0203,142300000.0
2008-04-02 10:55:00,1.0203,1.0205,1.0199,1.0199,351400000.0
2008-04-02 11:00:00,1.0199,1.02015,1.0174,1.0178,484800000.0
2008-04-02 11:05:00,1.0178,1.0178,1.0169,1.0169,280500000.0
2008-04-02 11:10:00,1.0167,1.0173,1.0162,1.0169,374100000.0
2008-04-02 11:15:00,1.0169,1.0176,1.0168,1.0171,422700000.0
2008-04-02 11:20:00,1.0171,1.0176,1.01705,1.0171,140900000.0
2008-04-02 11:25:00,1.0171,1.0173,1.0166,1.0172,286000000.0
2008-04-02 11:30:00,1.0172,1.0176,1.0171,1.0173,230200000.0
2008-04-02 11:35:00,1.0173,1.0176,1.0173,1.0175,70700000.0
2008-04-02 11:40:00,1.0175,1.01815,1.0175,1.0175,266500000.0
2008-04-02 11:45:00,1.0175,1.0175,1.0166,1.0169,182600000.0
2008-04-02 11:50:00,1.0169,1.0169,1.0164,1.0164,53800000.0
2008-04-02 11:55:00,1.0164,1.0167,1.016,1.0167,426100000.0
2008-04-02 12:00:00,1.0167,1.0167,1.01625,1.0167,839800000.0
2008-04-02 12:05:00,1.0167,1.0178,1.0166,1.01755,1604700000.0
2008-04-02 12:10:00,1.01755,1.01775,1.0172,1.0174,304800000.0
2008-04-02 12:15:00,1.0174,1.0176,1.0174,1.0176,63000000.0
2008-04-02 12:20:00,1.0176,1.01835,1.0176,1.0179,196300000.0
2008-04-02 12:25:00,1.0179,1.0179,1.0172,1.0174,106700000.0
2008-04-02 12:30:00,1.0174,1.0178,1.0174,1.0178,63700000.0
2008-04-02 12:35:00,1.0178,1.0178,1.0174,1.0175,40600000.0
2008-04-02 12:40:00,1.0175,1.0179,1.0174,1.0178,83300000.0
2008-04-02 12:45:00,1.0178,1.0178,1.016,1.016,110200000.0
2008-04-02 12:50:00,1.016,1.0168,1.016,1.0164,536000000.0
2008-04-02 12:55:00,1.0164,1.0171,1.0164,1.0169,208100000.0
2008-04-02 13:00:00,1.0169,1.0171,1.0163,1.0163,106304332.0
2008-04-02 13:05:00,1.0163,1.0168,1.0163,1.0166,143600000.0
2008-04-02 13:10:00,1.0166,1.0166,1.0159,1.0162,98400000.0
2008-04-02 13:15:00,1.0162,1.0162,1.0157,1.0158,171600000.0
2008-04-02 13:20:00,1.0158,1.0161,1.0158,1.0161,132800000.0
2008-04-02 13:25:00,1.0161,1.01625,1.0158,1.0158,186000000.0
2008-04-02 13:30:00,1.0158,1.0168,1.0158,1.0168,266000000.0
2008-04-02 13:35:00,1.0168,1.0175,1.0167,1.0171,179300000.0
2008-04-02 13:40:00,1.0173,1.0173,1.0165,1.01675,233900000.0
2008-04-02 13:45:00,1.01675,1.017,1.0167,1.0167,186100000.0
2008-04-02 13:50:00,1.0167,1.0175,1.0167,1.01735,242100000.0
2008-04-02 13:55:00,1.01735,1.0201,1.0173,1.0196,506500000.0
2008-04-02 14:00:00,1.0196,1.0196,1.0175,1.0175,804950000.0
2008-04-02 14:05:00,1.0175,1.0176,1.01745,1.0175,240600000.0
2008-04-02 14:10:00,1.0175,1.0195,1.0167,1.018,465500000.0
2008-04-02 14:15:00,1.0167,1.0186,1.0161,1.0169,1070500000.0
2008-04-02 14:20:00,1.0169,1.0183,1.0169,1.0175,834000000.0
2008-04-02 14:25:00,1.0175,1.0186,1.0175,1.0182,610500000.0
2008-04-02 14:30:00,1.0182,1.0196,1.01755,1.0181,571000000.0
2008-04-02 14:35:00,1.0181,1.0187,1.018,1.018,561800000.0
2008-04-02 14:40:00,1.018,1.0189,1.0179,1.01875,505500000.0
2008-04-02 14:45:00,1.0188,1.0196,1.01865,1.0189,301900000.0
2008-04-02 14:50:00,1.0189,1.01915,1.0183,1.0185,3066100000.0
2008-04-02 14:55:00,1.0185,1.0186,1.018,1.0184,843600000.0
2008-04-02 15:00:00,1.0184,1.0185,1.0179,1.0181,1156100000.0
2008-04-02 15:05:00,1.0181,1.0186,1.0177,1.018,399100000.0
2008-04-02 15:10:00,1.018,1.01885,1.0176,1.0181,308500000.0
2008-04-02 15:15:00,1.0181,1.0181,1.017,1.0172,193800000.0
2008-04-02 15:20:00,1.0172,1.0173,1.0169,1.0172,255400000.0
2008-04-02 15:25:00,1.0172,1.0177,1.01705,1.0173,278700000.0
2008-04-02 15:30:00,1.0173,1.0186,1.0173,1.0182,1310700000.0
2008-04-02 15:35:00,1.0182,1.0185,1.0178,1.0183,253400000.0
2008-04-02 15:40:00,1.0183,1.0183,1.01735,1.01735,267400000.0
2008-04-02 15:45:00,1.01735,1.0178,1.0171,1.0172,320000000.0
2008-04-02 15:50:00,1.0172,1.0182,1.01715,1.0176,445400000.0
2008-04-02 15:55:00,1.0176,1.0181,1.0172,1.0181,373800000.0
2008-04-02 16:00:00,1.01785,1.0184,1.0177,1.0179,1181800000.0
2008-04-02 16:05:00,1.0179,1.0181,1.0174,1.0179,217800000.0
2008-04-02 16:10:00,1.0179,1.0182,1.01785,1.0179,329400000.0
2008-04-02 16:15:00,1.0179,1.0181,1.0178,1.0178,308200000.0
2008-04-02 16:20:00,1.0178,1.018,1.0177,1.0179,209400000.0
2008-04-02 16:25:00,1.0179,1.0179,1.0174,1.0177,266600000.0
2008-04-02 16:30:00,1.0177,1.019,1.0177,1.01875,628600000.0
2008-04-02 16:35:00,1.01875,1.01895,1.01805,1.0185,723700000.0
2008-04-02 16:40:00,1.0185,1.01855,1.01795,1.0185,320200000.0
2008-04-02 16:45:00,1.0185,1.0189,1.0184,1.0186,278150000.0
2008-04-02 16:50:00,1.0186,1.0189,1.0184,1.0189,253100000.0
2008-04-02 16:55:00,1.0189,1.0191,1.0183,1.0189,456700000.0
2008-04-02 17:00:00,1.0189,1.019,1.0185,1.0186,377300000.0
2008-04-02 17:05:00,1.0186,1.019,1.0181,1.0181,574200000.0
2008-04-02 17:10:00,1.0181,1.0187,1.0181,1.0187,390500000.0
2008-04-02 17:15:00,1.0186,1.0186,1.0181,1.0181,642300000.0
2008-04-02 17:20:00,1.0181,1.0182,1.018,1.0182,823400000.0
2008-04-02 17:25:00,1.0182,1.01825,1.01795,1.018,463500000.0
2008-04-02 17:30:00,1.018,1.0182,1.018,1.0181,717200000.0
2008-04-02 17:35:00,1.0181,1.0181,1.01735,1.01755,985300000.0
2008-04-02 17:40:00,1.01755,1.018,1.01755,1.0177,454500000.0
2008-04-02 17:45:00,1.0177,1.0177,1.0172,1.0173,479400000.0
2008-04-02 17:50:00,1.0173,1.0177,1.0172,1.0174,474500000.0
2008-04-02 17:55:00,1.0174,1.0176,1.0172,1.0173,738400000.0
2008-04-02 18:00:00,1.0173,1.0179,1.0172,1.0174,548600000.0
2008-04-02 18:05:00,1.0174,1.0176,1.0172,1.0173,504053725.0
2008-04-02 18:10:00,1.0173,1.01745,1.0172,1.0173,730000000.0
2008-04-02 18:15:00,1.0173,1.0176,1.0173,1.0175,621100000.0
2008-04-02 18:20:00,1.0175,1.0185,1.0175,1.018,531800000.0
2008-04-02 18:25:00,1.018,1.01835,1.018,1.018,551900000.0
2008-04-02 18:30:00,1.018,1.0183,1.01795,1.0183,1108300000.0
2008-04-02 18:35:00,1.0183,1.0183,1.01805,1.0183,1252900000.0
2008-04-02 18:40:00,1.0183,1.0183,1.0182,1.0182,353900000.0
2008-04-02 18:45:00,1.0182,1.0184,1.0182,1.0183,2563500000.0
2008-04-02 18:50:00,1.0183,1.0183,1.0179,1.0179,906300000.0
2008-04-02 18:55:00,1.0179,1.01805,1.0174,1.01755,1393400000.0
2008-04-02 19:00:00,1.01755,1.01785,1.0175,1.0176,535600000.0
2008-04-02 19:05:00,1.0176,1.0178,1.0174,1.0175,596500000.0
2008-04-02 19:10:00,1.0175,1.0182,1.0175,1.0181,405400000.0
2008-04-02 19:15:00,1.0181,1.0181,1.0177,1.0177,936300000.0
2008-04-02 19:20:00,1.0177,1.0182,1.0173,1.0174,520100000.0
2008-04-02 19:25:00,1.0174,1.0174,1.0172,1.0172,329700000.0
2008-04-02 19:30:00,1.0172,1.0172,1.017,1.0171,435400000.0
2008-04-02 19:35:00,1.0171,1.0174,1.0171,1.0171,488000000.0
2008-04-02 19:40:00,1.0171,1.0171,1.0165,1.0166,770700000.0
2008-04-02 19:45:00,1.0166,1.017,1.0166,1.017,852700000.0
2008-04-02 19:50:00,1.017,1.017,1.0157,1.0161,671600000.0
2008-04-02 19:55:00,1.0161,1.0162,1.0157,1.0158,844100000.0
2008-04-02 20:00:00,1.0158,1.016,1.0156,1.0156,545000000.0
2008-04-02 20:05:00,1.0156,1.0158,1.0156,1.01575,1212900000.0
2008-04-02 20:10:00,1.01575,1.016,1.0157,1.016,674300000.0
2008-04-02 20:15:00,1.016,1.0167,1.016,1.0165,986100000.0
2008-04-02 20:20:00,1.0165,1.0165,1.0157,1.0159,973400000.0
2008-04-02 20:25:00,1.0159,1.01645,1.0158,1.0162,1632600000.0
2008-04-02 20:30:00,1.0162,1.0163,1.016,1.01625,993000000.0
2008-04-02 20:35:00,1.01625,1.0165,1.0161,1.0164,4485200000.0
2008-04-02 20:40:00,1.0164,1.01645,1.0163,1.0164,4545400000.0
2008-04-02 20:45:00,1.0164,1.01655,1.01625,1.0164,2324500000.0
2008-04-02 20:50:00,1.0164,1.017,1.0164,1.0168,3258800000.0
2008-04-02 20:55:00,1.0168,1.017,1.0167,1.017,3632000000.0
2008-04-02 21:00:00,1.017,1.0172,1.0168,1.0171,529100000.0
2008-04-02 21:05:00,1.0171,1.0171,1.0166,1.0169,679500000.0
2008-04-02 21:10:00,1.0169,1.01715,1.01675,1.0168,532900000.0
2008-04-02 21:15:00,1.0168,1.01695,1.01645,1.01645,498800000.0
2008-04-02 21:20:00,1.01645,1.01665,1.01595,1.01605,647200000.0
2008-04-02 21:25:00,1.01605,1.01605,1.01535,1.01545,610000000.0
2008-04-02 21:30:00,1.01545,1.01585,1.01545,1.01585,545300000.0
2008-04-02 21:35:00,1.01585,1.01585,1.01375,1.01395,1251000000.0
2008-04-02 21:40:00,1.01395,1.01455,1.01375,1.01455,607500000.0
2008-04-02 21:45:00,1.01455,1.01495,1.01355,1.01365,822100000.0
2008-04-02 21:50:00,1.01365,1.01475,1.01355,1.01445,700600000.0
2008-04-02 21:55:00,1.01445,1.01485,1.0136,1.0136,572051986.0
2008-04-02 22:00:00,1.0136,1.0152,1.013,1.01495,1335550000.0
2008-04-02 22:05:00,1.01495,1.01515,1.01425,1.0145,598500000.0
2008-04-02 22:10:00,1.0145,1.01495,1.01435,1.01435,669400000.0
2008-04-02 22:15:00,1.01435,1.0144,1.01375,1.01375,1554600002.0
2008-04-02 22:20:00,1.01375,1.0141,1.01375,1.01385,2061900000.0
2008-04-02 22:25:00,1.01385,1.0144,1.01385,1.0141,4737500000.0
2008-04-02 22:30:00,1.01415,1.01455,1.0141,1.0144,2885300000.0
2008-04-02 22:35:00,1.0144,1.0156,1.0144,1.0152,1369100000.0
2008-04-02 22:40:00,1.0152,1.0153,1.0148,1.0148,415900000.0
2008-04-02 22:45:00,1.0148,1.015,1.0141,1.01495,2007800000.0
2008-04-02 22:50:00,1.01495,1.0156,1.01465,1.0156,2139300000.0
2008-04-02 22:55:00,1.0156,1.0161,1.0156,1.01605,4226100000.0
2008-04-02 23:00:00,1.01605,1.0163,1.0156,1.0158,4967200000.0
2008-04-02 23:05:00,1.0158,1.016,1.0155,1.0156,5281400000.0
2008-04-02 23:10:00,1.0156,1.0156,1.0148,1.0148,4914300000.0
2008-04-02 23:15:00,1.0148,1.0148,1.0145,1.0146,3051900000.0
2008-04-02 23:20:00,1.0146,1.0147,1.0146,1.0147,335700000.0
2008-04-02 23:25:00,1.0147,1.0147,1.0146,1.0146,321300000.0
2008-04-02 23:30:00,1.0146,1.0147,1.01455,1.0147,3098300000.0
2008-04-02 23:35:00,1.0147,1.0147,1.0145,1.0147,5435400000.0
2008-04-02 23:40:00,1.0147,1.0147,1.0141,1.0143,5444100000.0
2008-04-02 23:45:00,1.0143,1.0143,1.0142,1.0142,9124000000.0
2008-04-02 23:50:00,1.0143,1.0143,1.0141,1.0142,9106000000.0
2008-04-02 23:55:00,1.0142,1.0144,1.0142,1.0144,6952800000.0
2008-04-03 00:00:00,1.0144,1.0144,1.0143,1.0144,6637100000.0
2008-04-03 00:05:00,1.0143,1.01505,1.0143,1.015,4102800000.0
2008-04-03 00:10:00,1.015,1.015,1.0146,1.0146,3599600000.0
2008-04-03 00:15:00,1.0146,1.015,1.0146,1.0148,2722400000.0
2008-04-03 00:20:00,1.0148,1.0151,1.0146,1.0148,3075200000.0
2008-04-03 00:25:00,1.0148,1.0152,1.0148,1.0152,1241200000.0
2008-04-03 00:30:00,1.0152,1.0152,1.0152,1.0152,335500000.0
2008-04-03 00:35:00,1.0152,1.0152,1.0146,1.0146,3075000000.0
2008-04-03 00:40:00,1.0146,1.0146,1.01455,1.0146,2577700000.0
2008-04-03 00:45:00,1.0146,1.01495,1.0146,1.01495,2432000000.0
2008-04-03 00:50:00,1.01495,1.0152,1.0146,1.01465,3558000000.0
2008-04-03 00:55:00,1.01465,1.0148,1.0146,1.0147,733500000.0
2008-04-03 01:00:00,1.0146,1.0146,1.01455,1.01455,165600000.0
2008-04-03 01:05:00,1.01455,1.01515,1.0145,1.0149,2528400000.0
2008-04-03 01:10:00,1.0149,1.0149,1.0149,1.0149,3571200000.0
2008-04-03 01:15:00,1.0149,1.0149,1.0149,1.0149,5044000000.0
2008-04-03 01:20:00,1.0149,1.015,1.0149,1.0149,4652400000.0
2008-04-03 01:25:00,1.0149,1.0152,1.0149,1.0149,4008700000.0
2008-04-03 01:30:00,1.0149,1.0149,1.0148,1.0148,2620700000.0
2008-04-03 01:35:00,1.0145,1.0149,1.0145,1.0148,9729600000.0
2008-04-03 01:40:00,1.0148,1.0148,1.0146,1.01475,8130000000.0
2008-04-03 01:45:00,1.01475,1.01485,1.0147,1.0147,5893800000.0
2008-04-03 01:50:00,1.0147,1.0147,1.01465,1.0147,2560000000.0
2008-04-03 01:55:00,1.0147,1.0147,1.0137,1.0139,2620100001.0
2008-04-03 02:00:00,1.0139,1.0148,1.0139,1.0146,3398700000.0
2008-04-03 02:05:00,1.0146,1.0153,1.0146,1.0153,4084500000.0
2008-04-03 02:10:00,1.0153,1.0153,1.0152,1.0152,2438400000.0
2008-04-03 02:15:00,1.0152,1.0155,1.0152,1.0154,3634500000.0
2008-04-03 02:20:00,1.0154,1.0156,1.0154,1.0156,5070600000.0
2008-04-03 02:25:00,1.0157,1.01585,1.0157,1.01575,5936600000.0
2008-04-03 02:30:00,1.01575,1.0158,1.0157,1.01575,2171000000.0
2008-04-03 02:35:00,1.01575,1.0158,1.0156,1.0158,2144400000.0
2008-04-03 02:40:00,1.0158,1.01595,1.015,1.0153,4451500000.0
2008-04-03 02:45:00,1.0153,1.0153,1.0147,1.0148,4672300000.0
2008-04-03 02:50:00,1.0148,1.015,1.0148,1.0148,2851700000.0
2008-04-03 02:55:00,1.0148,1.015,1.0148,1.0149,4083000000.0
2008-04-03 03:00:00,1.0149,1.0156,1.0149,1.0155,3766700000.0
2008-04-03 03:05:00,1.0155,1.0158,1.01545,1.0155,4377800000.0
2008-04-03 03:10:00,1.0155,1.0155,1.0154,1.0155,6481400000.0
2008-04-03 03:15:00,1.0155,1.0155,1.0155,1.0155,5972400000.0
2008-04-03 03:20:00,1.0155,1.0158,1.0155,1.0158,4922300000.0
2008-04-03 03:25:00,1.0158,1.0158,1.0156,1.0156,2501300000.0
2008-04-03 03:30:00,1.0156,1.0159,1.0156,1.0158,4114300000.0
2008-04-03 03:35:00,1.0158,1.0166,1.0155,1.0156,4909400000.0
2008-04-03 03:40:00,1.0156,1.0157,1.0149,1.0153,5780100000.0
2008-04-03 03:45:00,1.0151,1.0154,1.0151,1.0154,5884400000.0
2008-04-03 03:50:00,1.0154,1.0154,1.0154,1.0154,3091600000.0
2008-04-03 03:55:00,1.0154,1.0154,1.0154,1.0154,5802600000.0
2008-04-03 04:00:00,1.0154,1.0156,1.0152,1.0152,6253400000.0
2008-04-03 04:05:00,1.0152,1.0153,1.015,1.0151,4924500000.0
2008-04-03 04:10:00,1.0151,1.0151,1.0142,1.015,5170000000.0
2008-04-03 04:15:00,1.015,1.0151,1.015,1.015,2626200000.0
2008-04-03 04:20:00,1.015,1.0151,1.0149,1.015,3140400000.0
2008-04-03 04:25:00,1.015,1.0151,1.015,1.0151,5702300000.0
2008-04-03 04:30:00,1.0151,1.0154,1.0151,1.0152,6730800000.0
2008-04-03 04:35:00,1.0152,1.0152,1.01495,1.0152,5438800000.0
2008-04-03 04:40:00,1.0152,1.0154,1.0152,1.0154,3438600000.0
2008-04-03 04:45:00,1.0154,1.0158,1.0154,1.0157,2118500000.0
2008-04-03 04:50:00,1.0157,1.0157,1.0152,1.0156,3262900000.0
2008-04-03 04:55:00,1.0156,1.016,1.0156,1.016,2701200000.0
2008-04-03 05:00:00,1.0158,1.016,1.0158,1.0158,377400000.0
2008-04-03 05:05:00,1.0157,1.0157,1.01555,1.01555,1829900000.0
2008-04-03 05:10:00,1.01555,1.01565,1.0155,1.01565,266300000.0
2008-04-03 05:15:00,1.01565,1.0157,1.0156,1.0157,2869800000.0
2008-04-03 05:20:00,1.0157,1.0157,1.0156,1.0156,1495600062.0
2008-04-03 05:25:00,1.0155,1.0156,1.0154,1.0156,5192000000.0
2008-04-03 05:30:00,1.0156,1.0156,1.0156,1.0156,6838800000.0
2008-04-03 05:35:00,1.0156,1.0156,1.0156,1.0156,9379400000.0
2008-04-03 05:40:00,1.0156,1.0158,1.0156,1.0156,7538000000.0
2008-04-03 05:45:00,1.0157,1.0157,1.0155,1.0156,7604200000.0
2008-04-03 05:50:00,1.0155,1.0156,1.0155,1.0156,1012400000.0
2008-04-03 05:55:00,1.0157,1.0159,1.0157,1.0159,2024800000.0
2008-04-03 06:00:00,1.0158,1.0159,1.0156,1.0159,4049600000.0
2008-04-03 06:05:00,1.0156,1.0158,1.0155,1.0156,1580200000.0
2008-04-03 06:10:00,1.0156,1.0158,1.0156,1.0158,440300000.0
2008-04-03 06:15:00,1.0158,1.0162,1.0158,1.01595,1383400000.0
2008-04-03 06:20:00,1.01615,1.01635,1.01585,1.01595,2174400000.0
2008-04-03 06:25:00,1.01595,1.0163,1.01595,1.0163,990700000.0
2008-04-03 06:30:00,1.0163,1.0163,1.015,1.01525,786200000.0
2008-04-03 06:35:00,1.01525,1.01525,1.0136,1.0142,1194300000.0
2008-04-03 06:40:00,1.0142,1.0145,1.0138,1.01405,622400000.0
2008-04-03 06:45:00,1.01405,1.01405,1.0138,1.01385,1821300000.0
2008-04-03 06:50:00,1.01385,1.01395,1.0137,1.01395,1258800000.0
2008-04-03 06:55:00,1.01395,1.01405,1.0137,1.014,727100000.0
2008-04-03 07:00:00,1.014,1.014,1.01395,1.014,618100000.0
2008-04-03 07:05:00,1.014,1.0141,1.01395,1.01405,647100000.0
2008-04-03 07:10:00,1.01405,1.01415,1.014,1.0141,562500000.0
2008-04-03 07:15:00,1.0141,1.0143,1.0141,1.0141,470700001.0
2008-04-03 07:20:00,1.0141,1.0143,1.0141,1.0143,368999999.0
2008-04-03 07:25:00,1.0143,1.0145,1.01425,1.0145,431300000.0
2008-04-03 07:30:00,1.0145,1.01485,1.0145,1.01485,3577300000.0
2008-04-03 07:35:00,1.01485,1.01505,1.0148,1.01505,805300000.0
2008-04-03 07:40:00,1.01505,1.01505,1.0147,1.0147,256200000.0
2008-04-03 07:45:00,1.0147,1.0149,1.0147,1.0148,409000000.0
2008-04-03 07:50:00,1.0148,1.01485,1.0145,1.0148,453300000.0
2008-04-03 07:55:00,1.0148,1.0148,1.01465,1.0148,339600000.0
2008-04-03 08:00:00,1.0148,1.0148,1.0143,1.0143,579100000.0
2008-04-03 08:05:00,1.0143,1.0144,1.0143,1.0143,1836000000.0
2008-04-03 08:10:00,1.0143,1.01445,1.01425,1.0144,703600000.0
2008-04-03 08:15:00,1.0144,1.0144,1.0134,1.0136,722200000.0
2008-04-03 08:20:00,1.0136,1.01395,1.01345,1.01385,2932800000.0
2008-04-03 08:25:00,1.01385,1.01385,1.0131,1.01355,1312100000.0
2008-04-03 08:30:00,1.01355,1.01355,1.01295,1.01295,6427700181.0
2008-04-03 08:35:00,1.01295,1.01295,1.01195,1.01205,1266900000.0
2008-04-03 08:40:00,1.01205,1.01205,1.0117,1.0117,754785580.0
2008-04-03 08:45:00,1.0117,1.0122,1.0117,1.0118,1064100000.0
2008-04-03 08:50:00,1.0118,1.0123,1.0118,1.0119,430900000.0
2008-04-03 08:55:00,1.0119,1.012,1.0106,1.0112,563899999.0
2008-04-03 09:00:00,1.0112,1.0121,1.0108,1.0121,444800000.0
2008-04-03 09:05:00,1.0121,1.0125,1.0119,1.0125,574700000.0
2008-04-03 09:10:00,1.0125,1.01265,1.01235,1.0125,632200000.0
2008-04-03 09:15:00,1.0125,1.0132,1.0125,1.01285,888000000.0
2008-04-03 09:20:00,1.01285,1.013,1.0125,1.01255,902500000.0
2008-04-03 09:25:00,1.01255,1.01255,1.01155,1.01175,1452700000.0
2008-04-03 09:30:00,1.01175,1.0121,1.0117,1.012,697100000.0
2008-04-03 09:35:00,1.012,1.0134,1.012,1.0134,816200000.0
2008-04-03 09:40:00,1.0134,1.0147,1.0134,1.0142,638200000.0
2008-04-03 09:45:00,1.0142,1.0143,1.0137,1.0137,415800000.0
2008-04-03 09:50:00,1.0137,1.0141,1.0131,1.0132,457000000.0
2008-04-03 09:55:00,1.0132,1.0135,1.0131,1.0132,466100000.0
2008-04-03 10:00:00,1.0132,1.0133,1.0121,1.0121,460000000.0
2008-04-03 10:05:00,1.0121,1.0129,1.0121,1.0127,402500000.0
2008-04-03 10:10:00,1.0127,1.01305,1.0127,1.013,404700000.0
2008-04-03 10:15:00,1.013,1.0135,1.013,1.0135,385000000.0
2008-04-03 10:20:00,1.0135,1.0135,1.0132,1.0132,438500000.0
2008-04-03 10:25:00,1.0132,1.0135,1.0122,1.0124,433000000.0
2008-04-03 10:30:00,1.0124,1.0127,1.01205,1.0126,384900000.0
2008-04-03 10:35:00,1.0126,1.0129,1.0124,1.0129,656200000.0
2008-04-03 10:40:00,1.0129,1.0135,1.0128,1.0129,342600000.0
2008-04-03 10:45:00,1.0129,1.0131,1.01215,1.0127,394600000.0
2008-04-03 10:50:00,1.0127,1.01335,1.0127,1.013,246500000.0
2008-04-03 10:55:00,1.013,1.01435,1.01285,1.01345,160400000.0
2008-04-03 11:00:00,1.01345,1.0145,1.0131,1.0143,200000000.0
2008-04-03 11:05:00,1.0143,1.0144,1.0137,1.0142,116500000.0
2008-04-03 11:10:00,1.0142,1.0144,1.01395,1.01395,270900000.0
2008-04-03 11:15:00,1.01395,1.014,1.0134,1.014,473000000.0
2008-04-03 11:20:00,1.014,1.01415,1.0139,1.014,387700000.0
2008-04-03 11:25:00,1.014,1.01435,1.014,1.01405,962900000.0
2008-04-03 11:30:00,1.01405,1.0145,1.014,1.0145,347600000.0
2008-04-03 11:35:00,1.0145,1.0149,1.0145,1.0147,948000000.0
2008-04-03 11:40:00,1.0147,1.0148,1.0139,1.0139,411600000.0
2008-04-03 11:45:00,1.0139,1.0141,1.0137,1.0137,964500000.0
2008-04-03 11:50:00,1.0137,1.0137,1.0134,1.0134,375700000.0
2008-04-03 11:55:00,1.0134,1.0135,1.01275,1.0128,524700000.0
2008-04-03 12:00:00,1.01285,1.01295,1.012,1.0122,2088300000.0
2008-04-03 12:05:00,1.0122,1.0129,1.0122,1.0126,1104000000.0
2008-04-03 12:10:00,1.0126,1.0126,1.012,1.0124,463800000.0
2008-04-03 12:15:00,1.0124,1.0125,1.0117,1.0121,841500000.0
2008-04-03 12:20:00,1.0121,1.0125,1.01125,1.0122,609800000.0
2008-04-03 12:25:00,1.0122,1.0124,1.0115,1.0122,645600000.0
2008-04-03 12:30:00,1.0122,1.0124,1.01195,1.01205,456600000.0
2008-04-03 12:35:00,1.01205,1.0124,1.01205,1.01235,339900000.0
2008-04-03 12:40:00,1.01235,1.01255,1.012,1.0121,340100000.0
2008-04-03 12:45:00,1.0121,1.0123,1.012,1.0121,759900000.0
2008-04-03 12:50:00,1.0121,1.0123,1.0119,1.0122,556600000.0
2008-04-03 12:55:00,1.0122,1.0122,1.0119,1.0119,340400000.0
2008-04-03 13:00:00,1.0119,1.0119,1.01185,1.0119,1217700000.0
2008-04-03 13:05:00,1.0119,1.0122,1.0118,1.01215,582900000.0
2008-04-03 13:10:00,1.01215,1.0123,1.0118,1.0118,514000000.0
2008-04-03 13:15:00,1.0118,1.0125,1.0118,1.0125,400700000.0
2008-04-03 13:20:00,1.0125,1.0138,1.0124,1.0133,385900000.0
2008-04-03 13:25:00,1.0133,1.0143,1.013,1.013,686100000.0
2008-04-03 13:30:00,1.013,1.0139,1.0125,1.0131,720900000.0
2008-04-03 13:35:00,1.0131,1.0133,1.0123,1.0128,567500000.0
2008-04-03 13:40:00,1.0128,1.014,1.0127,1.014,394800000.0
2008-04-03 13:45:00,1.014,1.014,1.0131,1.0134,651700000.0
2008-04-03 13:50:00,1.0134,1.01345,1.0128,1.01305,550500000.0
2008-04-03 13:55:00,1.01305,1.0135,1.0123,1.0135,702700000.0
2008-04-03 14:00:00,1.01355,1.01385,1.01235,1.0127,811700000.0
2008-04-03 14:05:00,1.0127,1.0135,1.01255,1.0133,549000000.0
2008-04-03 14:10:00,1.0133,1.0134,1.0124,1.01245,706300000.0
2008-04-03 14:15:00,1.01245,1.01325,1.0122,1.01325,693600000.0
2008-04-03 14:20:00,1.01315,1.0134,1.01275,1.01285,1149100000.0
2008-04-03 14:25:00,1.01285,1.01305,1.01245,1.01245,745100000.0
2008-04-03 14:30:00,1.01245,1.01315,1.012,1.013,687000000.0
2008-04-03 14:35:00,1.013,1.01385,1.01265,1.01385,707900000.0
2008-04-03 14:40:00,1.01385,1.0145,1.0133,1.0143,982000000.0
2008-04-03 14:45:00,1.0143,1.0145,1.01345,1.01365,893200000.0
2008-04-03 14:50:00,1.01365,1.01465,1.01355,1.0137,708800000.0
2008-04-03 14:55:00,1.0137,1.01385,1.0127,1.01295,501100000.0
2008-04-03 15:00:00,1.01295,1.01335,1.0128,1.0128,431200000.0
2008-04-03 15:05:00,1.0128,1.01435,1.01265,1.01365,688100000.0
2008-04-03 15:10:00,1.01365,1.01375,1.0129,1.0129,501900000.0
2008-04-03 15:15:00,1.0129,1.013,1.0125,1.0125,373300000.0
2008-04-03 15:20:00,1.0125,1.013,1.0125,1.0126,356100000.0
2008-04-03 15:25:00,1.0126,1.01295,1.0121,1.0125,648500000.0
2008-04-03 15:30:00,1.0125,1.0125,1.0117,1.012,482300001.0
2008-04-03 15:35:00,1.012,1.0124,1.0118,1.0122,371100000.0
2008-04-03 15:40:00,1.0122,1.0125,1.0117,1.0117,444800000.0
2008-04-03 15:45:00,1.0117,1.0118,1.00945,1.0102,1530000005.0
2008-04-03 15:50:00,1.0102,1.0102,1.0083,1.0084,589700000.0
2008-04-03 15:55:00,1.0084,1.0085,1.0071,1.00795,996400000.0
2008-04-03 16:00:00,1.00795,1.0093,1.00795,1.009,529000000.0
2008-04-03 16:05:00,1.00905,1.00905,1.00765,1.0082,542100000.0
2008-04-03 16:10:00,1.0082,1.0088,1.008,1.0088,581900000.0
2008-04-03 16:15:00,1.0088,1.00935,1.0087,1.0091,892300000.0
2008-04-03 16:20:00,1.0091,1.00935,1.0082,1.00835,663700000.0
2008-04-03 16:25:00,1.00835,1.00835,1.0075,1.00785,608700000.0
2008-04-03 16:30:00,1.0079,1.0092,1.0079,1.0086,476900000.0
2008-04-03 16:35:00,1.0086,1.0093,1.0081,1.0083,497900000.0
2008-04-03 16:40:00,1.0083,1.0085,1.0077,1.0077,420000000.0
2008-04-03 16:45:00,1.0077,1.00805,1.0074,1.00805,468000000.0
2008-04-03 16:50:00,1.00805,1.0089,1.00805,1.0085,457700000.0
2008-04-03 16:55:00,1.0084,1.0101,1.0081,1.01,731100000.0
2008-04-03 17:00:00,1.01,1.0102,1.0086,1.0088,641800000.0
2008-04-03 17:05:00,1.0088,1.0091,1.0087,1.009,578400000.0
2008-04-03 17:10:00,1.009,1.0095,1.0082,1.0083,382900000.0
2008-04-03 17:15:00,1.0083,1.00925,1.00815,1.009,383100000.0
2008-04-03 17:20:00,1.009,1.009,1.0087,1.00895,705800000.0
2008-04-03 17:25:00,1.00895,1.00895,1.0077,1.0077,1809800000.0
2008-04-03 17:30:00,1.0077,1.00855,1.0075,1.00825,3312300000.0
2008-04-03 17:35:00,1.00825,1.0086,1.0081,1.0084,3477400000.0
2008-04-03 17:40:00,1.0084,1.00865,1.0082,1.0082,2284000000.0
2008-04-03 17:45:00,1.0082,1.0082,1.0075,1.0078,1263000000.0
2008-04-03 17:50:00,1.0078,1.00825,1.00775,1.0079,2537700000.0
2008-04-03 17:55:00,1.0079,1.0084,1.00755,1.0079,2182700000.0
2008-04-03 18:00:00,1.0079,1.0083,1.0078,1.0081,466800000.0
2008-04-03 18:05:00,1.0081,1.0085,1.0079,1.0083,451800000.0
2008-04-03 18:10:00,1.0083,1.00895,1.0083,1.00875,4131600000.0
2008-04-03 18:15:00,1.00875,1.0099,1.00875,1.0096,2308900000.0
2008-04-03 18:20:00,1.0096,1.0098,1.0085,1.00865,446200000.0
2008-04-03 18:25:00,1.00865,1.00915,1.00855,1.00885,453600000.0
2008-04-03 18:30:00,1.00885,1.00915,1.0086,1.009,623600000.0
2008-04-03 18:35:00,1.009,1.0091,1.0085,1.0088,400300000.0
2008-04-03 18:40:00,1.0088,1.009,1.0087,1.0088,400300000.0
2008-04-03 18:45:00,1.0088,1.0089,1.0088,1.0089,330100000.0
2008-04-03 18:50:00,1.0089,1.0092,1.0089,1.0092,369100000.0
2008-04-03 18:55:00,1.0092,1.0092,1.0088,1.0089,410100000.0
2008-04-03 19:00:00,1.0089,1.009,1.0087,1.0089,334600000.0
2008-04-03 19:05:00,1.0089,1.00895,1.0088,1.00885,515700000.0
2008-04-03 19:10:00,1.00885,1.009,1.0084,1.0085,591000000.0
2008-04-03 19:15:00,1.0085,1.0086,1.00815,1.0084,365800000.0
2008-04-03 19:20:00,1.0084,1.0085,1.0081,1.0084,438800000.0
2008-04-03 19:25:00,1.0084,1.0087,1.0082,1.0087,359100000.0
2008-04-03 19:30:00,1.0087,1.0087,1.00835,1.00855,439500000.0
2008-04-03 19:35:00,1.00855,1.0088,1.0085,1.0086,563100000.0
2008-04-03 19:40:00,1.0086,1.00885,1.00855,1.0086,407200000.0
2008-04-03 19:45:00,1.0086,1.0086,1.0081,1.0082,516200000.0
2008-04-03 19:50:00,1.0082,1.0086,1.0082,1.0085,346400000.0
2008-04-03 19:55:00,1.0085,1.00855,1.0084,1.0085,337600000.0
2008-04-03 20:00:00,1.0085,1.00855,1.00825,1.0083,386300000.0
2008-04-03 20:05:00,1.0083,1.0084,1.00785,1.0082,434100000.0
2008-04-03 20:10:00,1.0082,1.0082,1.00725,1.00735,659400000.0
2008-04-03 20:15:00,1.0074,1.00805,1.0073,1.0077,802100000.0
2008-04-03 20:20:00,1.0077,1.00795,1.0073,1.0075,739800000.0
2008-04-03 20:25:00,1.0075,1.0077,1.0073,1.0077,673800000.0
2008-04-03 20:30:00,1.0077,1.0083,1.0077,1.0081,390800000.0
2008-04-03 20:35:00,1.0081,1.0081,1.007,1.00715,813900000.0
2008-04-03 20:40:00,1.00715,1.00725,1.00545,1.00615,1051120335.0
2008-04-03 20:45:00,1.00615,1.0062,1.00455,1.00455,579604400.0
2008-04-03 20:50:00,1.00455,1.0047,1.00265,1.0033,587900000.0
2008-04-03 20:55:00,1.0033,1.0038,1.0032,1.0036,946000000.0
2008-04-03 21:00:00,1.0036,1.00425,1.0035,1.004,813300000.0
2008-04-03 21:05:00,1.004,1.0043,1.0038,1.0043,616400000.0
2008-04-03 21:10:00,1.0043,1.0043,1.00345,1.00345,570300000.0
2008-04-03 21:15:00,1.00345,1.004,1.00345,1.0038,775800000.0
2008-04-03 21:20:00,1.0038,1.0043,1.0038,1.0041,554400000.0
2008-04-03 21:25:00,1.0041,1.0043,1.0041,1.0041,536500000.0
2008-04-03 21:30:00,1.0041,1.00455,1.004,1.00455,930100000.0
2008-04-03 21:35:00,1.00455,1.0047,1.00455,1.00465,623000000.0
2008-04-03 21:40:00,1.00465,1.00465,1.00445,1.0045,804000000.0
2008-04-03 21:45:00,1.0045,1.00475,1.0043,1.0043,919000000.0
2008-04-03 21:50:00,1.0043,1.00455,1.0039,1.0042,493600000.0
2008-04-03 21:55:00,1.0042,1.00435,1.0039,1.00415,627000000.0
2008-04-03 22:00:00,1.00415,1.0045,1.00415,1.0045,635300000.0
2008-04-03 22:05:00,1.0045,1.0048,1.0044,1.0046,1201800000.0
2008-04-03 22:10:00,1.0046,1.00485,1.0046,1.0046,1043600000.0
2008-04-03 22:15:00,1.0046,1.00475,1.0046,1.0047,646600000.0
2008-04-03 22:20:00,1.0047,1.005,1.00465,1.0049,2609600000.0
2008-04-03 22:25:00,1.0049,1.005,1.0047,1.0049,1988300000.0
2008-04-03 22:30:00,1.0049,1.0051,1.0048,1.0048,2446150000.0
2008-04-03 22:35:00,1.0048,1.0048,1.0044,1.0044,906000000.0
2008-04-03 22:40:00,1.0044,1.0047,1.0043,1.0045,2561700000.0
2008-04-03 22:45:00,1.0045,1.0046,1.0041,1.00415,2953100000.0
2008-04-03 22:50:00,1.00415,1.0047,1.0041,1.0045,4006700000.0
2008-04-03 22:55:00,1.0045,1.0047,1.0044,1.0044,2634100000.0
2008-04-03 23:00:00,1.0044,1.0051,1.00418,1.0048,1287700000.0
2008-04-03 23:05:00,1.0048,1.0055,1.0048,1.0055,2086500000.0
2008-04-03 23:10:00,1.0055,1.0063,1.005,1.005,793800000.0
2008-04-03 23:15:00,1.005,1.0051,1.0038,1.0039,2005800000.0
2008-04-03 23:20:00,1.0039,1.004,1.0038,1.0039,3073300000.0
2008-04-03 23:25:00,1.0039,1.0039,1.0038,1.0038,3327400000.0
2008-04-03 23:30:00,1.0038,1.004,1.0038,1.004,2301300000.0
2008-04-03 23:35:00,1.004,1.0043,1.004,1.0043,5747400000.0
2008-04-03 23:40:00,1.004,1.0041,1.004,1.0041,4358800000.0
2008-04-03 23:45:00,1.0041,1.0047,1.0041,1.0045,3669100000.0
2008-04-03 23:50:00,1.0045,1.0045,1.00395,1.00405,1229000000.0
2008-04-03 23:55:00,1.00405,1.0043,1.0039,1.0043,3980400000.0
2008-04-04 00:00:00,1.0043,1.0044,1.004,1.0042,894900000.0
2008-04-04 00:05:00,1.0042,1.0045,1.004,1.0042,706800000.0
2008-04-04 00:10:00,1.0042,1.0045,1.004,1.0042,805400000.0
2008-04-04 00:15:00,1.0042,1.0045,1.0042,1.0043,2563900000.0
2008-04-04 00:20:00,1.0043,1.0045,1.0043,1.0045,2714400000.0
2008-04-04 00:25:00,1.0045,1.0045,1.0044,1.0044,2169400000.0
2008-04-04 00:30:00,1.0044,1.0047,1.004,1.0041,4248000000.0
2008-04-04 00:35:00,1.0041,1.0043,1.0041,1.0043,2071600000.0
2008-04-04 00:40:00,1.0041,1.0043,1.0041,1.0043,3188600000.0
2008-04-04 00:45:00,1.0043,1.0043,1.0042,1.0042,3459200000.0
2008-04-04 00:50:00,1.0042,1.0042,1.00405,1.0042,2764300000.0
2008-04-04 00:55:00,1.0042,1.0046,1.0041,1.00455,4104800000.0
2008-04-04 01:00:00,1.00455,1.0048,1.00445,1.0045,2528900000.0
2008-04-04 01:05:00,1.0045,1.0048,1.0045,1.0047,2849200000.0
2008-04-04 01:10:00,1.0047,1.0047,1.0047,1.0047,3680500000.0
2008-04-04 01:15:00,1.0047,1.0048,1.0042,1.0043,2478400000.0
2008-04-04 01:20:00,1.0043,1.0045,1.0041,1.0043,3063750000.0
2008-04-04 01:25:00,1.0043,1.0043,1.0041,1.0043,3225700000.0
2008-04-04 01:30:00,1.0043,1.0045,1.0043,1.0043,3038800000.0
2008-04-04 01:35:00,1.0043,1.0043,1.0043,1.0043,2843700000.0
2008-04-04 01:40:00,1.0043,1.0047,1.0043,1.0045,2869500000.0
2008-04-04 01:45:00,1.0045,1.0045,1.0045,1.0045,3352100000.0
2008-04-04 01:50:00,1.0045,1.0045,1.0045,1.0045,3045300000.0
2008-04-04 01:55:00,1.0045,1.0045,1.0042,1.0044,3867800000.0
2008-04-04 02:00:00,1.0048,1.005,1.0046,1.0046,6862400000.0
2008-04-04 02:05:00,1.0048,1.0052,1.0048,1.005,7996100000.0
2008-04-04 02:10:00,1.005,1.0051,1.0048,1.005,7656600000.0
2008-04-04 02:15:00,1.005,1.0051,1.0049,1.005,7524900000.0
2008-04-04 02:20:00,1.005,1.0052,1.005,1.0051,5708000000.0
2008-04-04 02:25:00,1.0051,1.0051,1.005,1.0051,4919700000.0
2008-04-04 02:30:00,1.0051,1.0056,1.005,1.0056,6599500000.0
2008-04-04 02:35:00,1.0056,1.0067,1.0056,1.0063,6783200000.0
2008-04-04 02:40:00,1.0063,1.0063,1.0059,1.0062,4455900000.0
2008-04-04 02:45:00,1.0062,1.0062,1.006,1.006,5896100000.0
2008-04-04 02:50:00,1.006,1.0063,1.0055,1.0061,7567699999.0
2008-04-04 02:55:00,1.0061,1.0062,1.00585,1.0059,5974300000.0
2008-04-04 03:00:00,1.0059,1.0062,1.0059,1.0062,7996800000.0
2008-04-04 03:05:00,1.0062,1.0063,1.0061,1.0063,4091500000.0
2008-04-04 03:10:00,1.0062,1.0065,1.0062,1.0064,2534600000.0
2008-04-04 03:15:00,1.0064,1.0064,1.0055,1.0055,3908300000.0
2008-04-04 03:20:00,1.0055,1.0055,1.00515,1.0053,4195700000.0
2008-04-04 03:25:00,1.0053,1.0057,1.0053,1.0056,1389400000.0
2008-04-04 03:30:00,1.0056,1.006,1.0055,1.0059,1746300000.0
2008-04-04 03:35:00,1.0059,1.0064,1.0058,1.0062,1159800000.0
2008-04-04 03:40:00,1.0061,1.0063,1.0058,1.006,3625300000.0
2008-04-04 03:45:00,1.006,1.006,1.0055,1.0058,1503500000.0
2008-04-04 03:50:00,1.0058,1.006,1.0056,1.0058,2168800000.0
2008-04-04 03:55:00,1.0058,1.00615,1.0058,1.00615,1599100000.0
2008-04-04 04:00:00,1.00615,1.0063,1.00585,1.0061,598600000.0
2008-04-04 04:05:00,1.0061,1.0061,1.0058,1.0059,2489900000.0
2008-04-04 04:10:00,1.0059,1.006,1.0059,1.006,2258200000.0
2008-04-04 04:15:00,1.006,1.006,1.0058,1.006,967400000.0
2008-04-04 04:20:00,1.006,1.0063,1.006,1.0062,928100000.0
2008-04-04 04:25:00,1.0062,1.0064,1.0062,1.0063,1201600000.0
2008-04-04 04:30:00,1.0063,1.0063,1.0062,1.0062,561100000.0
2008-04-04 04:35:00,1.0062,1.0062,1.0059,1.0059,1192600000.0
2008-04-04 04:40:00,1.0059,1.0061,1.0057,1.0061,1518400000.0
2008-04-04 04:45:00,1.0058,1.0059,1.0058,1.0058,888300000.0
2008-04-04 04:50:00,1.0058,1.0058,1.0057,1.0057,3302200000.0
2008-04-04 04:55:00,1.0057,1.0057,1.0057,1.0057,900000000.0
2008-04-04 05:00:00,1.0057,1.00575,1.00565,1.00575,1893300000.0
2008-04-04 05:05:00,1.00575,1.00575,1.00575,1.00575,3770300000.0
2008-04-04 05:10:00,1.00575,1.0059,1.00565,1.0059,1012600000.0
2008-04-04 05:15:00,1.0059,1.0059,1.00575,1.00575,2024400000.0
2008-04-04 05:20:00,1.00575,1.00595,1.00575,1.00595,959600000.0
2008-04-04 05:25:00,1.00595,1.006,1.00575,1.00595,548500000.0
2008-04-04 05:30:00,1.00595,1.006,1.00585,1.006,973700000.0
2008-04-04 05:35:00,1.006,1.0061,1.0059,1.0061,1623400000.0
2008-04-04 05:40:00,1.0061,1.0062,1.006,1.0061,827500000.0
2008-04-04 05:45:00,1.0061,1.0061,1.0058,1.0058,331700000.0
2008-04-04 05:50:00,1.0058,1.0058,1.0057,1.0057,1051100000.0
2008-04-04 05:55:00,1.0057,1.0058,1.00565,1.00565,1026100000.0
2008-04-04 06:00:00,1.00565,1.00565,1.005,1.0051,446900000.0
2008-04-04 06:05:00,1.0051,1.0053,1.005,1.0052,378700000.0
2008-04-04 06:10:00,1.0052,1.0054,1.0052,1.0054,325900000.0
2008-04-04 06:15:00,1.0054,1.0054,1.0051,1.0051,495400000.0
2008-04-04 06:20:00,1.0051,1.00545,1.00505,1.00545,1407600000.0
2008-04-04 06:25:00,1.00545,1.0056,1.00535,1.0055,575800000.0
2008-04-04 06:30:00,1.0055,1.0055,1.0054,1.0055,333700000.0
2008-04-04 06:35:00,1.0055,1.0055,1.0054,1.0055,338800000.0
2008-04-04 06:40:00,1.0055,1.0055,1.0054,1.0055,330700000.0
2008-04-04 06:45:00,1.0055,1.0056,1.0054,1.0056,344500000.0
2008-04-04 06:50:00,1.0056,1.0056,1.00525,1.0053,365400000.0
2008-04-04 06:55:00,1.0053,1.0053,1.0053,1.0053,327600000.0
2008-04-04 07:00:00,1.00525,1.00535,1.0052,1.0053,683800000.0
2008-04-04 07:05:00,1.0053,1.0054,1.0053,1.0054,325000000.0
2008-04-04 07:10:00,1.0054,1.00545,1.0054,1.00545,478300000.0
2008-04-04 07:15:00,1.00545,1.00545,1.00525,1.00535,1568800000.0
2008-04-04 07:20:00,1.00535,1.00535,1.0051,1.0053,1176500000.0
2008-04-04 07:25:00,1.0053,1.0054,1.0051,1.00515,365300000.0
2008-04-04 07:30:00,1.00515,1.0053,1.00515,1.0053,545100000.0
2008-04-04 07:35:00,1.0053,1.0053,1.00525,1.0053,572400000.0
2008-04-04 07:40:00,1.0053,1.0053,1.0051,1.00525,1338300000.0
2008-04-04 07:45:00,1.00525,1.00525,1.00525,1.00525,895400000.0
2008-04-04 07:50:00,1.00525,1.0054,1.00525,1.00525,791300000.0
2008-04-04 07:55:00,1.00525,1.00525,1.00525,1.00525,876800000.0
2008-04-04 08:00:00,1.00525,1.0053,1.00525,1.00525,1007800000.0
2008-04-04 08:05:00,1.00525,1.0053,1.00485,1.00485,1200900000.0
2008-04-04 08:10:00,1.00485,1.0051,1.0047,1.00495,549400000.0
2008-04-04 08:15:00,1.00495,1.0053,1.0049,1.0053,445900000.0
2008-04-04 08:20:00,1.0053,1.00555,1.00525,1.0054,759400000.0
2008-04-04 08:25:00,1.0054,1.00565,1.0054,1.00545,482500000.0
2008-04-04 08:30:00,1.00545,1.00595,1.0053,1.0055,643700000.0
2008-04-04 08:35:00,1.0055,1.0058,1.0054,1.0055,372100000.0
2008-04-04 08:40:00,1.0055,1.0063,1.0055,1.0061,486800000.0
2008-04-04 08:45:00,1.0061,1.0063,1.0056,1.00565,501300000.0
2008-04-04 08:50:00,1.00565,1.00565,1.0052,1.0054,795100000.0
2008-04-04 08:55:00,1.0054,1.0056,1.00525,1.0053,477700000.0
2008-04-04 09:00:00,1.0053,1.0055,1.0052,1.0053,415200000.0
2008-04-04 09:05:00,1.0053,1.0054,1.0052,1.0052,611200000.0
2008-04-04 09:10:00,1.0052,1.0052,1.0047,1.005,636600000.0
2008-04-04 09:15:00,1.005,1.0051,1.0049,1.0051,323400000.0
2008-04-04 09:20:00,1.0051,1.0051,1.00495,1.00495,2063300000.0
2008-04-04 09:25:00,1.00495,1.0051,1.0049,1.005,1224391125.0
2008-04-04 09:30:00,1.005,1.0051,1.00465,1.005,1336000000.0
2008-04-04 09:35:00,1.005,1.0053,1.005,1.0052,537000000.0
2008-04-04 09:40:00,1.0052,1.0052,1.0046,1.00475,1052500000.0
2008-04-04 09:45:00,1.00475,1.0048,1.00455,1.00455,1260300000.0
2008-04-04 09:50:00,1.00455,1.0047,1.00365,1.004,658300000.0
2008-04-04 09:55:00,1.004,1.00525,1.004,1.0052,451100000.0
2008-04-04 10:00:00,1.0052,1.0075,1.0051,1.0075,702700000.0
2008-04-04 10:05:00,1.0075,1.0081,1.0066,1.0072,933600000.0
2008-04-04 10:10:00,1.0072,1.00735,1.00685,1.00695,883500000.0
2008-04-04 10:15:00,1.00695,1.0079,1.0069,1.0077,983800000.0
2008-04-04 10:20:00,1.0077,1.0079,1.0071,1.0073,488900000.0
2008-04-04 10:25:00,1.0073,1.00765,1.0072,1.00765,1177600000.0
2008-04-04 10:30:00,1.00765,1.0077,1.0067,1.007,591600000.0
2008-04-04 10:35:00,1.007,1.0072,1.007,1.00705,2436600000.0
2008-04-04 10:40:00,1.00705,1.0075,1.0068,1.0075,2049800000.0
2008-04-04 10:45:00,1.0075,1.0075,1.007,1.0072,1350100000.0
2008-04-04 10:50:00,1.0072,1.0072,1.0059,1.0062,611500000.0
2008-04-04 10:55:00,1.0062,1.0064,1.0058,1.0061,602800000.0
2008-04-04 11:00:00,1.0062,1.0063,1.0058,1.0061,775100000.0
2008-04-04 11:05:00,1.0061,1.0068,1.0061,1.0068,369900000.0
2008-04-04 11:10:00,1.0068,1.0072,1.0068,1.0071,741400000.0
2008-04-04 11:15:00,1.0071,1.0072,1.006,1.0063,769200000.0
2008-04-04 11:20:00,1.0063,1.0066,1.0063,1.0063,887800000.0
2008-04-04 11:25:00,1.0063,1.0064,1.0062,1.0062,1170200000.0
2008-04-04 11:30:00,1.0062,1.00715,1.0062,1.0069,427100000.0
2008-04-04 11:35:00,1.0069,1.0071,1.0062,1.0062,618300000.0
2008-04-04 11:40:00,1.0062,1.0062,1.0056,1.00605,726800000.0
2008-04-04 11:45:00,1.0061,1.0068,1.0061,1.0065,684500001.0
2008-04-04 11:50:00,1.0065,1.0065,1.006,1.006,994200000.0
2008-04-04 11:55:00,1.006,1.0065,1.00595,1.0062,619400000.0
2008-04-04 12:00:00,1.0062,1.0063,1.0057,1.0059,1070100000.0
2008-04-04 12:05:00,1.0059,1.0061,1.0052,1.0052,577700000.0
2008-04-04 12:10:00,1.00515,1.0056,1.005,1.00535,1082400000.0
2008-04-04 12:15:00,1.00535,1.00548,1.00473,1.00534,693600000.0
2008-04-04 12:20:00,1.00541,1.00615,1.00517,1.00592,607800000.0
2008-04-04 12:25:00,1.0064,1.0064,1.00545,1.0064,424000000.0
2008-04-04 12:30:00,1.0064,1.0069,1.0058,1.0061,517800000.0
2008-04-04 12:35:00,1.00615,1.0063,1.0055,1.0055,576200000.0
2008-04-04 12:40:00,1.0055,1.00575,1.0052,1.0054,2723800000.0
2008-04-04 12:45:00,1.0054,1.0059,1.0054,1.0058,2481500000.0
2008-04-04 12:50:00,1.0058,1.0058,1.005,1.00515,1844500000.0
2008-04-04 12:55:00,1.00515,1.006,1.0044,1.0046,1078500000.0
2008-04-04 13:00:00,1.0046,1.0085,1.0044,1.0082,631385000.0
2008-04-04 13:05:00,1.0082,1.0082,1.0075,1.0077,346600000.0
2008-04-04 13:10:00,1.0077,1.0077,1.0073,1.0074,716600000.0
2008-04-04 13:15:00,1.0074,1.0077,1.0073,1.0075,884400000.0
2008-04-04 13:20:00,1.0075,1.00805,1.0073,1.0077,1212900000.0
2008-04-04 13:25:00,1.0077,1.0079,1.0074,1.0075,1121100000.0
2008-04-04 13:30:00,1.0075,1.0077,1.0075,1.0076,766400000.0
2008-04-04 13:35:00,1.0076,1.00775,1.0072,1.0076,1511782040.0
2008-04-04 13:40:00,1.0076,1.0086,1.0076,1.0078,723700000.0
2008-04-04 13:45:00,1.0078,1.0083,1.0073,1.0073,965100000.0
2008-04-04 13:50:00,1.0073,1.0073,1.006,1.0063,499400000.0
2008-04-04 13:55:00,1.0063,1.0067,1.00605,1.0066,542800000.0
2008-04-04 14:00:00,1.00705,1.00705,1.006,1.0064,422800000.0
2008-04-04 14:05:00,1.0064,1.0068,1.0064,1.0064,259900000.0
2008-04-04 14:10:00,1.0064,1.0064,1.0059,1.0059,387900000.0
2008-04-04 14:15:00,1.0059,1.0063,1.0058,1.0059,1115500000.0
2008-04-04 14:20:00,1.0059,1.0064,1.0051,1.006,352800000.0
2008-04-04 14:25:00,1.006,1.006,1.0051,1.00555,891200000.0
2008-04-04 14:30:00,1.00555,1.0064,1.0048,1.00525,1556700000.0
2008-04-04 14:35:00,1.00525,1.00595,1.00435,1.0045,2045300000.0
2008-04-04 14:40:00,1.0045,1.0045,1.0025,1.004,1689700000.0
2008-04-04 14:45:00,1.004,1.00415,1.0033,1.00385,2168800000.0
2008-04-04 14:50:00,1.00385,1.0055,1.0035,1.00425,1722869886.0
2008-04-04 14:55:00,1.00425,1.0046,1.00185,1.00225,670286200.0
2008-04-04 15:00:00,1.00225,1.00305,1.0022,1.0025,689643528.0
2008-04-04 15:05:00,1.0025,1.00285,1.00205,1.00225,588700000.0
2008-04-04 15:10:00,1.00225,1.00455,1.00225,1.0044,600056075.0
2008-04-04 15:15:00,1.0044,1.0047,1.0032,1.0044,666200000.0
2008-04-04 15:20:00,1.0044,1.00595,1.00415,1.00595,860800000.0
2008-04-04 15:25:00,1.006,1.006,1.005,1.0051,815873350.0
2008-04-04 15:30:00,1.0051,1.0055,1.00495,1.0052,403035280.0
2008-04-04 15:35:00,1.0052,1.0052,1.0038,1.005,539000000.0
2008-04-04 15:40:00,1.005,1.00545,1.0048,1.0053,682700000.0
2008-04-04 15:45:00,1.0053,1.0056,1.0052,1.0054,1557800000.0
2008-04-04 15:50:00,1.0054,1.0055,1.0046,1.0046,649600000.0
2008-04-04 15:55:00,1.0046,1.0048,1.0041,1.0047,2370600000.0
2008-04-04 16:00:00,1.0048,1.00625,1.0045,1.00465,907000000.0
2008-04-04 16:05:00,1.00465,1.0061,1.0042,1.0052,809700000.0
2008-04-04 16:10:00,1.0052,1.0052,1.0045,1.0048,1006200000.0
2008-04-04 16:15:00,1.0048,1.0052,1.0046,1.0051,859900000.0
2008-04-04 16:20:00,1.0051,1.0052,1.0048,1.0048,1265900000.0
2008-04-04 16:25:00,1.0048,1.0052,1.0048,1.0052,2180400000.0
2008-04-04 16:30:00,1.0052,1.0053,1.0049,1.0049,674200000.0
2008-04-04 16:35:00,1.0049,1.0056,1.0049,1.0054,687100000.0
2008-04-04 16:40:00,1.0054,1.0054,1.0045,1.005,410600000.0
2008-04-04 16:45:00,1.005,1.0065,1.005,1.0063,502700000.0
2008-04-04 16:50:00,1.0063,1.0072,1.0062,1.0068,458900000.0
2008-04-04 16:55:00,1.0068,1.0086,1.0068,1.0085,507000000.0
2008-04-04 17:00:00,1.0085,1.0087,1.008,1.0082,958800000.0
2008-04-04 17:05:00,1.0082,1.0099,1.00805,1.0086,431000000.0
2008-04-04 17:10:00,1.0086,1.0087,1.0082,1.0085,522900000.0
2008-04-04 17:15:00,1.0085,1.0088,1.0083,1.0086,918500000.0
2008-04-04 17:20:00,1.0086,1.0086,1.00845,1.0085,929800000.0
2008-04-04 17:25:00,1.0085,1.0087,1.0076,1.0087,1193800000.0
2008-04-04 17:30:00,1.0087,1.0088,1.0086,1.0087,1148000000.0
2008-04-04 17:35:00,1.0087,1.0087,1.00835,1.0085,608400000.0
2008-04-04 17:40:00,1.0085,1.0086,1.0083,1.0083,1247200000.0
2008-04-04 17:45:00,1.0083,1.0084,1.0076,1.0084,1217200000.0
2008-04-04 17:50:00,1.0084,1.009,1.0083,1.0083,454200000.0
2008-04-04 17:55:00,1.0083,1.0092,1.0083,1.0091,697500000.0
2008-04-04 18:00:00,1.0091,1.0093,1.0085,1.0086,418700000.0
2008-04-04 18:05:00,1.0086,1.0088,1.0084,1.0085,705900000.0
2008-04-04 18:10:00,1.0085,1.0095,1.0085,1.0095,910900000.0
2008-04-04 18:15:00,1.0095,1.0097,1.0088,1.009,475700000.0
2008-04-04 18:20:00,1.009,1.0094,1.009,1.0093,453200000.0
2008-04-04 18:25:00,1.0093,1.0093,1.0087,1.0087,470400000.0
2008-04-04 18:30:00,1.0087,1.0094,1.0086,1.0092,1414500000.0
2008-04-04 18:35:00,1.0092,1.0094,1.0091,1.0092,417200000.0
2008-04-04 18:40:00,1.0092,1.0092,1.0088,1.009,328300000.0
2008-04-04 18:45:00,1.009,1.0094,1.0089,1.0092,330500000.0
2008-04-04 18:50:00,1.0092,1.0092,1.0089,1.0089,653600000.0
2008-04-04 18:55:00,1.0089,1.0093,1.0084,1.0084,1125200000.0
2008-04-04 19:00:00,1.0084,1.0086,1.0084,1.0085,519200000.0
2008-04-04 19:05:00,1.0085,1.00855,1.0083,1.0085,823300000.0
2008-04-04 19:10:00,1.0085,1.00865,1.0085,1.00865,210690987.0
2008-04-04 19:15:00,1.00865,1.0089,1.0086,1.0087,390196536.0
2008-04-04 19:20:00,1.0087,1.0092,1.0086,1.0086,499700000.0
2008-04-04 19:25:00,1.0086,1.0086,1.0082,1.0083,1664100000.0
2008-04-04 19:30:00,1.0083,1.0083,1.0078,1.0081,573800000.0
2008-04-04 19:35:00,1.0081,1.0085,1.008,1.0081,471800000.0
2008-04-04 19:40:00,1.0081,1.0082,1.0081,1.0081,639200000.0
2008-04-04 19:45:00,1.0081,1.0083,1.008,1.0082,485600000.0
2008-04-04 19:50:00,1.0082,1.0083,1.0081,1.0081,456200000.0
2008-04-04 19:55:00,1.0081,1.0082,1.008,1.0081,337800000.0
2008-04-04 20:00:00,1.0081,1.0083,1.0081,1.0082,418000000.0
2008-04-04 20:05:00,1.0082,1.0085,1.0081,1.0085,1171300000.0
2008-04-04 20:10:00,1.0085,1.0086,1.0084,1.0085,826700000.0
2008-04-04 20:15:00,1.0085,1.0086,1.0081,1.0083,1366700000.0
2008-04-04 20:20:00,1.0083,1.0086,1.0083,1.0084,686000000.0
2008-04-04 20:25:00,1.0084,1.0084,1.0082,1.0082,3222100000.0
2008-04-04 20:30:00,1.0082,1.0084,1.0081,1.0082,2013900000.0
2008-04-04 20:35:00,1.0082,1.0083,1.0078,1.0078,1155700000.0
2008-04-04 20:40:00,1.0078,1.008,1.0077,1.0079,563200000.0
2008-04-04 20:45:00,1.0079,1.00795,1.0077,1.0079,1278200000.0
2008-04-04 20:50:00,1.0079,1.00855,1.0078,1.0084,1249200000.0
2008-04-04 20:55:00,1.0084,1.0087,1.0084,1.0087,531500000.0
2008-04-04 21:00:00,1.0087,1.0087,1.00835,1.00845,401100000.0
2008-04-04 21:05:00,1.00845,1.00845,1.0082,1.0082,605200000.0
2008-04-04 21:10:00,1.0082,1.0088,1.0082,1.0086,504800000.0
2008-04-04 21:15:00,1.0086,1.00865,1.0083,1.0083,843200000.0
2008-04-04 21:20:00,1.0083,1.00855,1.0083,1.00855,3138400000.0
2008-04-04 21:25:00,1.00855,1.00855,1.00835,1.00835,4315800000.0
2008-04-04 21:30:00,1.00835,1.0086,1.00835,1.0086,3597300000.0
2008-04-04 21:35:00,1.0086,1.00885,1.0085,1.00865,5509000000.0
2008-04-04 21:40:00,1.00865,1.00895,1.00865,1.0088,1739200000.0
2008-04-04 21:45:00,1.0088,1.0092,1.0087,1.0089,965200000.0
2008-04-04 21:50:00,1.0089,1.0091,1.0085,1.0091,582900000.0
2008-04-04 21:55:00,1.0091,1.0094,1.009,1.0093,459900000.0
2008-04-04 22:00:00,1.0093,1.0093,1.0088,1.0091,237850000.0
2008-04-04 22:05:00,1.0091,1.00955,1.0085,1.0088,697900000.0
2008-04-04 22:10:00,1.0088,1.009,1.0088,1.009,371500000.0
2008-04-04 22:15:00,1.009,1.0091,1.0086,1.0086,543800000.0
2008-04-04 22:20:00,1.0084,1.00995,1.0084,1.00985,2755700000.0
2008-04-04 22:25:00,1.00985,1.01025,1.0095,1.0097,4733800000.0
2008-04-04 22:30:00,1.0097,1.0097,1.0087,1.009,5306500060.0
2008-04-04 22:35:00,1.009,1.0091,1.0086,1.0086,2139200000.0
2008-04-04 22:40:00,1.0086,1.009,1.0081,1.0081,2237700000.0
2008-04-04 22:45:00,1.0081,1.0086,1.0081,1.0086,2964500000.0
2008-04-04 22:50:00,1.0086,1.0086,1.0083,1.0086,1962600000.0
2008-04-04 22:55:00,1.0086,1.00892,1.00807,1.00807,1585700000.0
2008-04-07 00:00:00,1.0091,1.0094,1.0091,1.0094,834100000.0
2008-04-07 00:05:00,1.0095,1.0096,1.0092,1.0095,2502300000.0
2008-04-07 00:10:00,1.0097,1.0097,1.0094,1.0095,2502300000.0
2008-04-07 00:20:00,1.0094,1.0096,1.0093,1.0094,2502300000.0
2008-04-07 00:25:00,1.0095,1.0095,1.0094,1.0094,1668200000.0
2008-04-07 00:30:00,1.0093,1.0093,1.009,1.009,2502300000.0
2008-04-07 00:35:00,1.0087,1.009,1.0087,1.0089,2502300000.0
2008-04-07 00:40:00,1.0088,1.009,1.0086,1.0086,3336400000.0
2008-04-07 00:45:00,1.0082,1.0085,1.0082,1.0082,1668200000.0
2008-04-07 00:50:00,1.0084,1.0084,1.008,1.008,3336400000.0
2008-04-07 00:55:00,1.0077,1.0077,1.0075,1.0075,3336400000.0
2008-04-07 01:00:00,1.0073,1.0075,1.0067,1.0072,3336400000.0
2008-04-07 01:05:00,1.0073,1.0073,1.007,1.0073,4170500000.0
2008-04-07 01:10:00,1.0072,1.0073,1.0071,1.0072,3336400000.0
2008-04-07 01:15:00,1.0071,1.0073,1.0071,1.0072,1668200000.0
2008-04-07 01:20:00,1.0071,1.0071,1.0068,1.0069,3336400000.0
2008-04-07 01:25:00,1.007,1.0071,1.007,1.007,1668200000.0
2008-04-07 01:30:00,1.0071,1.0073,1.007,1.0072,3336400000.0
2008-04-07 01:35:00,1.0071,1.0071,1.0069,1.0069,1668200000.0
2008-04-07 01:40:00,1.007,1.0076,1.007,1.0076,4170500000.0
2008-04-07 01:45:00,1.0075,1.0076,1.0075,1.0076,1668200000.0
2008-04-07 01:50:00,1.0075,1.0075,1.0075,1.0075,834100000.0
2008-04-07 01:55:00,1.0074,1.0076,1.0073,1.0073,3336400000.0
2008-04-07 02:00:00,1.0074,1.0076,1.0074,1.0076,2622100000.0
2008-04-07 02:05:00,1.0076,1.0076,1.0076,1.0076,2088600000.0
2008-04-07 02:10:00,1.0076,1.0079,1.0076,1.0079,3654799999.0
2008-04-07 02:15:00,1.0079,1.008,1.0079,1.008,2314200000.0
2008-04-07 02:20:00,1.008,1.0082,1.008,1.0082,1620000000.0
2008-04-07 02:25:00,1.0082,1.0082,1.00775,1.0078,410400000.0
2008-04-07 02:30:00,1.0078,1.0079,1.0078,1.0079,380400000.0
2008-04-07 02:35:00,1.0079,1.0079,1.0078,1.0079,1244200000.0
2008-04-07 02:40:00,1.0079,1.0079,1.00765,1.0079,1265400000.0
2008-04-07 02:45:00,1.0079,1.0079,1.0077,1.0078,891600000.0
2008-04-07 02:50:00,1.0078,1.0078,1.00765,1.00765,781599992.0
2008-04-07 02:55:00,1.00765,1.0079,1.00765,1.0078,436300000.0
2008-04-07 03:00:00,1.0078,1.0081,1.0078,1.0079,434600000.0
2008-04-07 03:05:00,1.0079,1.008,1.00735,1.0074,1592200000.0
2008-04-07 03:10:00,1.0074,1.0075,1.0074,1.0074,392900000.0
2008-04-07 03:15:00,1.0074,1.0077,1.0074,1.00765,1349800000.0
2008-04-07 03:20:00,1.00765,1.0077,1.0075,1.0077,451300000.0
2008-04-07 03:25:00,1.0077,1.0077,1.0075,1.0075,419100000.0
2008-04-07 03:30:00,1.0075,1.00765,1.0075,1.0076,392000000.0
2008-04-07 03:35:00,1.0076,1.0076,1.00745,1.0076,1389000000.0
2008-04-07 03:40:00,1.0076,1.0076,1.0074,1.0074,748300000.0
2008-04-07 03:45:00,1.0074,1.008,1.0074,1.0079,929400000.0
2008-04-07 03:50:00,1.0079,1.0083,1.0078,1.0083,395400000.0
2008-04-07 03:55:00,1.0083,1.0084,1.0078,1.0082,937700000.0
2008-04-07 04:00:00,1.0082,1.0082,1.00745,1.00805,2328200000.0
2008-04-07 04:05:00,1.00805,1.0084,1.00795,1.0083,481400000.0
2008-04-07 04:10:00,1.0083,1.0083,1.00805,1.0082,337900000.0
2008-04-07 04:15:00,1.0082,1.0084,1.00805,1.0082,331700000.0
2008-04-07 04:20:00,1.0082,1.0084,1.00815,1.0084,945900000.0
2008-04-07 04:25:00,1.0084,1.0084,1.00805,1.0082,343300000.0
2008-04-07 04:30:00,1.0082,1.0082,1.00815,1.00815,460500000.0
2008-04-07 04:35:00,1.00815,1.00815,1.00815,1.00815,496700000.0
2008-04-07 04:40:00,1.00815,1.0082,1.00805,1.00805,334300000.0
2008-04-07 04:45:00,1.00805,1.0082,1.00805,1.0082,436200000.0
2008-04-07 04:50:00,1.0082,1.0082,1.00775,1.0081,975100000.0
2008-04-07 04:55:00,1.0081,1.0083,1.0081,1.00815,575700000.0
2008-04-07 05:00:00,1.00815,1.0082,1.00795,1.00795,453700000.0
2008-04-07 05:05:00,1.00795,1.00825,1.00795,1.00825,478000000.0
2008-04-07 05:10:00,1.00825,1.00825,1.00795,1.00795,168700000.0
2008-04-07 05:15:00,1.00795,1.00815,1.0074,1.00755,1399100000.0
2008-04-07 05:20:00,1.00755,1.0077,1.00735,1.00745,628700000.0
2008-04-07 05:25:00,1.00745,1.0075,1.00745,1.0075,351400000.0
2008-04-07 05:30:00,1.0075,1.0076,1.00745,1.0075,375500000.0
2008-04-07 05:35:00,1.0075,1.0075,1.00745,1.00745,341000000.0
2008-04-07 05:40:00,1.00745,1.0075,1.00735,1.0075,565600000.0
2008-04-07 05:45:00,1.0075,1.0076,1.00735,1.00735,339500000.0
2008-04-07 05:50:00,1.00735,1.00735,1.00735,1.00735,660300000.0
2008-04-07 05:55:00,1.00735,1.00735,1.0073,1.0073,734600000.0
2008-04-07 06:00:00,1.0073,1.00735,1.0072,1.0072,780300000.0
2008-04-07 06:05:00,1.0072,1.0072,1.0069,1.007,575900000.0
2008-04-07 06:10:00,1.007,1.0072,1.007,1.00705,1182800000.0
2008-04-07 06:15:00,1.00705,1.0071,1.00705,1.0071,436400000.0
2008-04-07 06:20:00,1.0071,1.0076,1.0069,1.0069,546200000.0
2008-04-07 06:25:00,1.0069,1.0069,1.00685,1.00685,635000000.0
2008-04-07 06:30:00,1.00685,1.00695,1.00685,1.00695,413300000.0
2008-04-07 06:35:00,1.00695,1.00695,1.0068,1.00695,240800000.0
2008-04-07 06:40:00,1.00695,1.00695,1.0068,1.00685,527200000.0
2008-04-07 06:45:00,1.00685,1.0072,1.00685,1.0072,479900000.0
2008-04-07 06:50:00,1.0072,1.0072,1.0072,1.0072,127500000.0
2008-04-07 06:55:00,1.00705,1.0073,1.00705,1.0073,470200000.0
2008-04-07 07:00:00,1.0073,1.0074,1.0073,1.0074,318600000.0
2008-04-07 07:05:00,1.0074,1.00745,1.0074,1.0074,317400000.0
2008-04-07 07:10:00,1.0074,1.0074,1.00695,1.00705,708000000.0
2008-04-07 07:15:00,1.00705,1.00705,1.00685,1.00695,2980760000.0
2008-04-07 07:20:00,1.00695,1.00695,1.00675,1.00685,1841660000.0
2008-04-07 07:25:00,1.00685,1.00685,1.00665,1.0068,1740800000.0
2008-04-07 07:30:00,1.0068,1.0068,1.0067,1.0067,383800000.0
2008-04-07 07:35:00,1.0067,1.007,1.0067,1.007,851800000.0
2008-04-07 07:40:00,1.007,1.0073,1.007,1.0071,351900000.0
2008-04-07 07:45:00,1.0071,1.0071,1.007,1.007,321800000.0
2008-04-07 07:50:00,1.007,1.007,1.00665,1.0067,433400000.0
2008-04-07 07:55:00,1.0067,1.00715,1.00605,1.00605,510200000.0
2008-04-07 08:00:00,1.00605,1.00655,1.00605,1.00615,538200000.0
2008-04-07 08:05:00,1.00615,1.0064,1.0061,1.0063,1037200000.0
2008-04-07 08:10:00,1.0063,1.00685,1.00625,1.00685,646400000.0
2008-04-07 08:15:00,1.00685,1.00685,1.0067,1.0067,382500000.0
2008-04-07 08:20:00,1.0067,1.0067,1.0065,1.0065,256630000.0
2008-04-07 08:25:00,1.0065,1.00655,1.00635,1.00645,1305600000.0
2008-04-07 08:30:00,1.00645,1.0065,1.0061,1.00625,416000000.0
2008-04-07 08:35:00,1.00625,1.0065,1.0061,1.0061,612500000.0
2008-04-07 08:40:00,1.0061,1.00645,1.0061,1.0063,301800000.0
2008-04-07 08:45:00,1.0063,1.0063,1.0062,1.0062,378600000.0
2008-04-07 08:50:00,1.0062,1.0062,1.00585,1.006,666800000.0
2008-04-07 08:55:00,1.006,1.006,1.0059,1.006,318100000.0
2008-04-07 09:00:00,1.006,1.0062,1.0058,1.00595,927300000.0
2008-04-07 09:05:00,1.00595,1.006,1.00555,1.0057,587600000.0
2008-04-07 09:10:00,1.0057,1.00575,1.0055,1.00575,1235100000.0
2008-04-07 09:15:00,1.00575,1.00585,1.0043,1.0043,782300002.0
2008-04-07 09:20:00,1.00435,1.00625,1.00435,1.0062,707100000.0
2008-04-07 09:25:00,1.0062,1.0064,1.0055,1.00595,645500001.0
2008-04-07 09:30:00,1.00595,1.0065,1.0059,1.0063,997000000.0
2008-04-07 09:35:00,1.0063,1.0065,1.00615,1.0065,454400000.0
2008-04-07 09:40:00,1.0065,1.0065,1.0062,1.00625,321300000.0
2008-04-07 09:45:00,1.00625,1.0068,1.0062,1.0062,683400000.0
2008-04-07 09:50:00,1.0062,1.0062,1.0055,1.00555,2405000000.0
2008-04-07 09:55:00,1.00555,1.0063,1.00555,1.0061,725360000.0
2008-04-07 10:00:00,1.0061,1.00625,1.006,1.0062,571500000.0
2008-04-07 10:05:00,1.0062,1.0062,1.006,1.0061,737360000.0
2008-04-07 10:10:00,1.0061,1.0063,1.0057,1.00595,1071200000.0
2008-04-07 10:15:00,1.00595,1.0062,1.00595,1.006,1223860000.0
2008-04-07 10:20:00,1.006,1.006,1.00545,1.00565,5770100000.0
2008-04-07 10:25:00,1.00565,1.00595,1.00565,1.00585,2603400000.0
2008-04-07 10:30:00,1.00585,1.006,1.00575,1.0058,1843100000.0
2008-04-07 10:35:00,1.0058,1.00585,1.0054,1.0054,476200000.0
2008-04-07 10:40:00,1.0054,1.00575,1.0054,1.0055,396260000.0
2008-04-07 10:45:00,1.0055,1.0055,1.00525,1.0054,779600000.0
2008-04-07 10:50:00,1.0054,1.0054,1.0044,1.00515,422400000.0
2008-04-07 10:55:00,1.00515,1.00575,1.00515,1.00545,1331840000.0
2008-04-07 11:00:00,1.00545,1.0056,1.00535,1.0055,789000000.0
2008-04-07 11:05:00,1.0055,1.0058,1.00545,1.0057,612300000.0
2008-04-07 11:10:00,1.0057,1.0063,1.0055,1.0057,722860000.0
2008-04-07 11:15:00,1.0057,1.00605,1.0055,1.0058,519300000.0
2008-04-07 11:20:00,1.0058,1.0058,1.0058,1.0058,632700000.0
2008-04-07 11:25:00,1.0058,1.0059,1.0057,1.0058,1445500000.0
2008-04-07 11:30:00,1.0058,1.0061,1.0058,1.00605,818100000.0
2008-04-07 11:35:00,1.00605,1.0061,1.00545,1.0056,759500000.0
2008-04-07 11:40:00,1.0056,1.0062,1.0056,1.0062,489000000.0
2008-04-07 11:45:00,1.0062,1.00635,1.0062,1.0062,323300000.0
2008-04-07 11:50:00,1.0062,1.0062,1.0059,1.006,337700000.0
2008-04-07 11:55:00,1.006,1.0062,1.006,1.0062,334800000.0
2008-04-07 12:00:00,1.0062,1.0063,1.006,1.0062,324100000.0
2008-04-07 12:05:00,1.0062,1.0063,1.00545,1.00565,874900000.0
2008-04-07 12:10:00,1.00565,1.006,1.0055,1.0055,640800000.0
2008-04-07 12:15:00,1.0055,1.0057,1.0053,1.0053,320000000.0
2008-04-07 12:20:00,1.0053,1.0053,1.00395,1.0042,364400000.0
2008-04-07 12:25:00,1.0042,1.0043,1.00395,1.00415,403800000.0
2008-04-07 12:30:00,1.00415,1.00505,1.00405,1.0047,933599998.0
2008-04-07 12:35:00,1.0047,1.00585,1.0047,1.00555,598900000.0
2008-04-07 12:40:00,1.00555,1.00555,1.00525,1.0053,1671200000.0
2008-04-07 12:45:00,1.0053,1.00535,1.00525,1.00525,900500000.0
2008-04-07 12:50:00,1.00525,1.0061,1.00525,1.0061,6225900055.0
2008-04-07 12:55:00,1.00605,1.0078,1.00605,1.0077,2426000003.0
2008-04-07 13:00:00,1.00765,1.00765,1.0065,1.0066,543099999.0
2008-04-07 13:05:00,1.0066,1.0072,1.0065,1.00715,444900000.0
2008-04-07 13:10:00,1.00715,1.0072,1.0065,1.0066,442800000.0
2008-04-07 13:15:00,1.0066,1.007,1.0065,1.0065,570300000.0
2008-04-07 13:20:00,1.0065,1.0072,1.0065,1.0072,343160000.0
2008-04-07 13:25:00,1.0072,1.0072,1.0065,1.0069,467840001.0
2008-04-07 13:30:00,1.0069,1.0069,1.00635,1.0064,337320000.0
2008-04-07 13:35:00,1.0064,1.0066,1.0063,1.0065,411880000.0
2008-04-07 13:40:00,1.0065,1.0065,1.0061,1.0062,326800000.0
2008-04-07 13:45:00,1.0062,1.0063,1.006,1.00625,422960000.0
2008-04-07 13:50:00,1.00625,1.0069,1.0061,1.0069,514020000.0
2008-04-07 13:55:00,1.0069,1.0071,1.00675,1.0069,343280000.0
2008-04-07 14:00:00,1.0069,1.00705,1.00675,1.0068,587500000.0
2008-04-07 14:05:00,1.0068,1.0074,1.00665,1.00705,356240000.0
2008-04-07 14:10:00,1.00705,1.00725,1.0069,1.00715,957900000.0
2008-04-07 14:15:00,1.00715,1.00725,1.0069,1.007,617700000.0
2008-04-07 14:20:00,1.007,1.0075,1.00695,1.0074,704360000.0
2008-04-07 14:25:00,1.0074,1.0076,1.0069,1.00745,871180000.0
2008-04-07 14:30:00,1.00715,1.0085,1.0071,1.0084,445260000.0
2008-04-07 14:35:00,1.0084,1.0097,1.00835,1.00965,492920000.0
2008-04-07 14:40:00,1.00965,1.01135,1.00965,1.0107,2065980000.0
2008-04-07 14:45:00,1.0107,1.01105,1.01015,1.01035,1001540000.0
2008-04-07 14:50:00,1.01035,1.0107,1.0103,1.01045,599480000.0
2008-04-07 14:55:00,1.01045,1.01075,1.0101,1.01035,558780000.0
2008-04-07 15:00:00,1.01035,1.0111,1.01035,1.01085,613940000.0
2008-04-07 15:05:00,1.01085,1.01095,1.0103,1.0104,532660000.0
2008-04-07 15:10:00,1.0104,1.0104,1.01025,1.0103,644980000.0
2008-04-07 15:15:00,1.0103,1.0103,1.00935,1.0094,746199998.0
2008-04-07 15:20:00,1.0094,1.00955,1.0085,1.0088,868160000.0
2008-04-07 15:25:00,1.0088,1.00915,1.00845,1.0086,1165040000.0
2008-04-07 15:30:00,1.0086,1.00945,1.0086,1.00895,861020000.0
2008-04-07 15:35:00,1.00895,1.0093,1.00855,1.0088,1507740000.0
2008-04-07 15:40:00,1.0088,1.0093,1.0087,1.0088,477340000.0
2008-04-07 15:45:00,1.0088,1.0089,1.00835,1.0085,578700000.0
2008-04-07 15:50:00,1.0085,1.00885,1.0084,1.0088,396580000.0
2008-04-07 15:55:00,1.0088,1.0089,1.00835,1.00855,555560000.0
2008-04-07 16:00:00,1.00855,1.00875,1.00825,1.0085,770960000.0
2008-04-07 16:05:00,1.0085,1.0092,1.0085,1.009,749380000.0
2008-04-07 16:10:00,1.009,1.0091,1.0089,1.0091,341700000.0
2008-04-07 16:15:00,1.0091,1.0096,1.009,1.0092,512980000.0
2008-04-07 16:20:00,1.0092,1.0092,1.009,1.009,320780000.0
2008-04-07 16:25:00,1.009,1.00965,1.009,1.0095,370700000.0
2008-04-07 16:30:00,1.0095,1.00955,1.0092,1.0093,2310960000.0
2008-04-07 16:35:00,1.0093,1.0095,1.0091,1.0092,394480000.0
2008-04-07 16:40:00,1.0092,1.00925,1.00915,1.00915,588600000.0
2008-04-07 16:45:00,1.00915,1.0101,1.00915,1.0097,1391080001.0
2008-04-07 16:50:00,1.0097,1.0097,1.0092,1.0095,479600000.0
2008-04-07 16:55:00,1.0095,1.013,1.0095,1.0126,881100000.0
2008-04-07 17:00:00,1.0126,1.0134,1.0122,1.0129,728161076.0
2008-04-07 17:05:00,1.0129,1.013,1.0126,1.0127,388160000.0
2008-04-07 17:10:00,1.0127,1.013,1.0125,1.01265,374297217.0
2008-04-07 17:15:00,1.01265,1.0127,1.0118,1.0122,706900000.0
2008-04-07 17:20:00,1.0122,1.0124,1.0117,1.0117,347160000.0
2008-04-07 17:25:00,1.0117,1.01185,1.0113,1.0113,511720000.0
2008-04-07 17:30:00,1.01135,1.01165,1.0113,1.0113,357100000.0
2008-04-07 17:35:00,1.0113,1.0114,1.01085,1.0111,371700000.0
2008-04-07 17:40:00,1.0112,1.0112,1.0104,1.0107,334260000.0
2008-04-07 17:45:00,1.0107,1.0113,1.0107,1.0113,555680001.0
2008-04-07 17:50:00,1.0113,1.0116,1.0113,1.0113,569980000.0
2008-04-07 17:55:00,1.0113,1.0113,1.0107,1.0108,968140000.0
2008-04-07 18:00:00,1.0108,1.01095,1.0103,1.0103,362680000.0
2008-04-07 18:05:00,1.0103,1.0108,1.0103,1.0107,3334700000.0
2008-04-07 18:10:00,1.0107,1.01095,1.0106,1.01095,438400000.0
2008-04-07 18:15:00,1.01095,1.0114,1.01095,1.0113,260840000.0
2008-04-07 18:20:00,1.0113,1.0113,1.0111,1.0112,333600000.0
2008-04-07 18:25:00,1.0112,1.0116,1.0111,1.0112,419940000.0
2008-04-07 18:30:00,1.0112,1.0113,1.0112,1.0113,328800000.0
2008-04-07 18:35:00,1.0113,1.01205,1.0113,1.0117,346680000.0
2008-04-07 18:40:00,1.0117,1.0119,1.0116,1.0116,1859100000.0
2008-04-07 18:45:00,1.0116,1.0119,1.0116,1.0117,472040000.0
2008-04-07 18:50:00,1.0117,1.01175,1.0115,1.0115,1123280000.0
2008-04-07 18:55:00,1.0115,1.0118,1.01145,1.0118,467100000.0
2008-04-07 19:00:00,1.0118,1.0119,1.01125,1.0114,440400000.0
2008-04-07 19:05:00,1.0114,1.0116,1.0114,1.0116,536060000.0
2008-04-07 19:10:00,1.0116,1.0116,1.0116,1.0116,318300000.0
2008-04-07 19:15:00,1.0116,1.0116,1.0112,1.0112,729900000.0
2008-04-07 19:20:00,1.01125,1.0116,1.01125,1.0114,401800000.0
2008-04-07 19:25:00,1.0114,1.01165,1.0113,1.01165,484700000.0
2008-04-07 19:30:00,1.01165,1.0118,1.01165,1.0118,725300000.0
2008-04-07 19:35:00,1.0118,1.0118,1.0117,1.0117,318400000.0
2008-04-07 19:40:00,1.0117,1.0118,1.0117,1.0117,320300000.0
2008-04-07 19:45:00,1.0117,1.01185,1.0117,1.0118,717600000.0
2008-04-07 19:50:00,1.0118,1.0119,1.0118,1.0118,940200000.0
2008-04-07 19:55:00,1.0118,1.012,1.0118,1.0119,756600000.0
2008-04-07 20:00:00,1.0119,1.012,1.01185,1.0119,348100000.0
2008-04-07 20:05:00,1.0119,1.0124,1.0119,1.0122,469600000.0
2008-04-07 20:10:00,1.0122,1.0127,1.0122,1.01255,800860000.0
2008-04-07 20:15:00,1.01255,1.01255,1.0118,1.012,1257620000.0
2008-04-07 20:20:00,1.012,1.0123,1.012,1.0122,1081200000.0
2008-04-07 20:25:00,1.0122,1.0122,1.012,1.0122,433400000.0
2008-04-07 20:30:00,1.0122,1.01225,1.0121,1.0122,545500000.0
2008-04-07 20:35:00,1.0122,1.0123,1.0122,1.0123,342800000.0
2008-04-07 20:40:00,1.0123,1.01235,1.01215,1.01235,1199500000.0
2008-04-07 20:45:00,1.01235,1.0126,1.01225,1.0126,1072800000.0
2008-04-07 20:50:00,1.0126,1.0129,1.01245,1.0125,2383320000.0
2008-04-07 20:55:00,1.0125,1.0127,1.01235,1.0127,601580000.0
2008-04-07 21:00:00,1.0127,1.0128,1.0124,1.0125,769800000.0
2008-04-07 21:05:00,1.0125,1.01305,1.01245,1.013,507100000.0
2008-04-07 21:10:00,1.013,1.0133,1.013,1.0131,347600000.0
2008-04-07 21:15:00,1.0131,1.0131,1.01305,1.0131,331500000.0
2008-04-07 21:20:00,1.0131,1.0131,1.013,1.0131,732600000.0
2008-04-07 21:25:00,1.0131,1.0131,1.0127,1.0127,366500000.0
2008-04-07 21:30:00,1.0127,1.0128,1.0126,1.0127,331700000.0
2008-04-07 21:35:00,1.0127,1.01295,1.0127,1.0129,582200000.0
2008-04-07 21:40:00,1.0129,1.0129,1.0128,1.0129,328600000.0
2008-04-07 21:45:00,1.0129,1.0129,1.0128,1.0129,347800000.0
2008-04-07 21:50:00,1.0129,1.0133,1.01285,1.0133,553800000.0
2008-04-07 21:55:00,1.0132,1.0132,1.0129,1.0132,425080000.0
2008-04-07 22:00:00,1.0132,1.0136,1.01305,1.0135,363100000.0
2008-04-07 22:05:00,1.0135,1.0135,1.0128,1.01325,514880000.0
2008-04-07 22:10:00,1.01325,1.0137,1.013,1.0135,393200000.0
2008-04-07 22:15:00,1.0135,1.0137,1.01305,1.0136,1052080000.0
2008-04-07 22:20:00,1.0136,1.0137,1.0134,1.0135,417700000.0
2008-04-07 22:25:00,1.0135,1.0138,1.0135,1.0137,331100000.0
2008-04-07 22:30:00,1.0137,1.0137,1.01345,1.01345,377200000.0
2008-04-07 22:35:00,1.01345,1.0135,1.0131,1.01325,1641900000.0
2008-04-07 22:40:00,1.01325,1.0135,1.01315,1.0133,3815100000.0
2008-04-07 22:45:00,1.0133,1.0135,1.01315,1.0134,2111900000.0
2008-04-07 22:50:00,1.0134,1.014,1.01295,1.0137,760000000.0
2008-04-07 22:55:00,1.0137,1.01425,1.01365,1.01395,1193000000.0
2008-04-07 23:00:00,1.01395,1.0149,1.01395,1.01475,6876240000.0
2008-04-07 23:05:00,1.01475,1.0151,1.01455,1.0146,1552520000.0
2008-04-07 23:10:00,1.0146,1.0149,1.0146,1.01485,1368560000.0
2008-04-07 23:15:00,1.01485,1.0151,1.01485,1.0151,1411600000.0
2008-04-07 23:20:00,1.0151,1.0151,1.0148,1.0149,1518160000.0
2008-04-07 23:25:00,1.0149,1.0151,1.0148,1.0149,2039280000.0
2008-04-07 23:30:00,1.0149,1.0152,1.0149,1.0149,1658920000.0
2008-04-07 23:35:00,1.0149,1.01505,1.01445,1.01445,2051280000.0
2008-04-07 23:40:00,1.01445,1.01445,1.0143,1.0144,1644800000.0
2008-04-07 23:45:00,1.0144,1.0144,1.0141,1.0141,1336000000.0
2008-04-07 23:50:00,1.0141,1.0145,1.014,1.014,1932400000.0
2008-04-07 23:55:00,1.014,1.014,1.0136,1.0138,2968400000.0
2008-04-08 00:00:00,1.0138,1.0141,1.0137,1.0141,2332400000.0
2008-04-08 00:05:00,1.0141,1.0141,1.0138,1.0139,1055800000.0
2008-04-08 00:10:00,1.0139,1.0139,1.0138,1.0138,3085400000.0
2008-04-08 00:15:00,1.0138,1.0138,1.0138,1.0138,2633400000.0
2008-04-08 00:20:00,1.0138,1.0138,1.0138,1.0138,2666400000.0
2008-04-08 00:25:00,1.0138,1.0138,1.0135,1.0135,3951400000.0
2008-04-08 00:30:00,1.0135,1.0135,1.0131,1.0131,2471700000.0
2008-04-08 00:35:00,1.0131,1.0131,1.0129,1.0129,2543500000.0
2008-04-08 00:40:00,1.0129,1.013,1.01275,1.0129,2103860000.0
2008-04-08 00:45:00,1.0129,1.0133,1.0128,1.0129,3524419998.0
2008-04-08 00:50:00,1.0129,1.0129,1.0126,1.01265,3148880000.0
2008-04-08 00:55:00,1.01265,1.0127,1.0126,1.0126,5388600000.0
2008-04-08 01:00:00,1.0126,1.0127,1.0125,1.0126,2908600000.0
2008-04-08 01:05:00,1.0126,1.0127,1.0125,1.0126,3495400000.0
2008-04-08 01:10:00,1.0126,1.0126,1.0126,1.0126,1737600000.0
2008-04-08 01:15:00,1.0126,1.0126,1.0126,1.0126,1868000000.0
2008-04-08 01:20:00,1.0126,1.0127,1.0126,1.0126,4657100000.0
2008-04-08 01:25:00,1.0126,1.0129,1.0126,1.0128,2457600000.0
2008-04-08 01:30:00,1.0128,1.0128,1.0126,1.0126,2623500000.0
2008-04-08 01:35:00,1.0126,1.0126,1.0126,1.0126,1899000000.0
2008-04-08 01:40:00,1.0126,1.0126,1.0126,1.0126,1404000000.0
2008-04-08 01:45:00,1.0126,1.0128,1.0126,1.0128,835800000.0
2008-04-08 01:50:00,1.0128,1.0128,1.0127,1.0127,506100000.0
2008-04-08 01:55:00,1.0127,1.0127,1.0127,1.0127,437600000.0
2008-04-08 02:00:00,1.0127,1.0127,1.0127,1.0127,440000000.0
2008-04-08 02:05:00,1.0127,1.0127,1.0125,1.0125,1625200000.0
2008-04-08 02:10:00,1.0125,1.0125,1.0125,1.0125,1607600000.0
2008-04-08 02:15:00,1.0125,1.0125,1.0123,1.0124,2033100000.0
2008-04-08 02:20:00,1.0124,1.0125,1.0121,1.0122,1741900000.0
2008-04-08 02:25:00,1.0122,1.0122,1.0119,1.012,4314700000.0
2008-04-08 02:30:00,1.012,1.0122,1.012,1.012,6196200000.0
2008-04-08 02:35:00,1.012,1.0125,1.0119,1.0125,4045900000.0
2008-04-08 02:40:00,1.0125,1.0127,1.012,1.0123,4080640000.0
2008-04-08 02:45:00,1.0123,1.0127,1.012,1.0125,3052860000.0
2008-04-08 02:50:00,1.0125,1.0127,1.0124,1.0125,2765400000.0
2008-04-08 02:55:00,1.0125,1.0125,1.0125,1.0125,3060400000.0
2008-04-08 03:00:00,1.0122,1.0124,1.012,1.012,2639100000.0
2008-04-08 03:05:00,1.0124,1.0124,1.0122,1.0122,3443100000.0
2008-04-08 03:10:00,1.0122,1.0126,1.0122,1.0126,3957500002.0
2008-04-08 03:15:00,1.0126,1.0127,1.0123,1.0123,2696500000.0
2008-04-08 03:20:00,1.0123,1.0127,1.0122,1.0123,1879680000.0
2008-04-08 03:25:00,1.0123,1.0124,1.0122,1.0124,3179500000.0
2008-04-08 03:30:00,1.0124,1.0126,1.0124,1.0125,5429800000.0
2008-04-08 03:35:00,1.0124,1.0126,1.0124,1.0124,3856200000.0
2008-04-08 03:40:00,1.0124,1.0124,1.01225,1.0124,2881200000.0
2008-04-08 03:45:00,1.0124,1.0124,1.0124,1.0124,3502600000.0
2008-04-08 03:50:00,1.0124,1.0124,1.0122,1.0122,2837600000.0
2008-04-08 03:55:00,1.0122,1.0124,1.0122,1.0124,1652800000.0
2008-04-08 04:00:00,1.0124,1.0125,1.0122,1.0122,3779200000.0
2008-04-08 04:05:00,1.0122,1.0124,1.0122,1.0123,2643800000.0
2008-04-08 04:10:00,1.0123,1.0124,1.0122,1.0122,544400000.0
2008-04-08 04:15:00,1.0122,1.0124,1.0122,1.0123,2040300000.0
2008-04-08 04:20:00,1.0123,1.01235,1.0123,1.0123,6038400000.0
2008-04-08 04:25:00,1.0124,1.01285,1.0124,1.0124,6760300000.0
2008-04-08 04:30:00,1.0124,1.0124,1.0122,1.0122,5816100000.0
2008-04-08 04:35:00,1.0122,1.01245,1.0122,1.0122,2059400000.0
2008-04-08 04:40:00,1.0122,1.0122,1.0121,1.0121,515200000.0
2008-04-08 04:45:00,1.0121,1.0121,1.0119,1.01195,2072500000.0
2008-04-08 04:50:00,1.01195,1.0122,1.0119,1.0122,2221700000.0
2008-04-08 04:55:00,1.0122,1.0122,1.0115,1.0117,2284600000.0
2008-04-08 05:00:00,1.0117,1.0117,1.0115,1.0115,3663200000.0
2008-04-08 05:05:00,1.0115,1.0115,1.0115,1.0115,6533800000.0
2008-04-08 05:10:00,1.0115,1.0119,1.0115,1.0118,4603900000.0
2008-04-08 05:15:00,1.0118,1.0121,1.0118,1.012,7947799999.0
2008-04-08 05:20:00,1.0122,1.0122,1.012,1.012,1000799999.0
2008-04-08 05:25:00,1.0121,1.013,1.0121,1.0128,7566399999.0
2008-04-08 05:30:00,1.0128,1.0128,1.0126,1.0126,7376000000.0
2008-04-08 05:35:00,1.0126,1.013,1.0126,1.013,5240000000.0
2008-04-08 05:40:00,1.0129,1.013,1.0129,1.013,3200000000.0
2008-04-08 05:45:00,1.013,1.0132,1.0129,1.0132,5157600001.0
2008-04-08 05:50:00,1.0132,1.0132,1.0131,1.0132,6160800000.0
2008-04-08 05:55:00,1.0132,1.0133,1.0132,1.0132,7573600000.0
2008-04-08 06:00:00,1.0132,1.0134,1.0132,1.0133,7559100000.0
2008-04-08 06:05:00,1.0133,1.0133,1.013,1.013,1332500000.0
2008-04-08 06:10:00,1.013,1.0131,1.0128,1.0128,483200000.0
2008-04-08 06:15:00,1.0128,1.0128,1.0126,1.0126,1868800000.0
2008-04-08 06:20:00,1.0126,1.0127,1.0126,1.0127,4704000000.0
2008-04-08 06:25:00,1.0127,1.0127,1.0127,1.0127,6004000000.0
2008-04-08 06:30:00,1.0127,1.0127,1.0127,1.0127,1787200000.0
2008-04-08 06:35:00,1.0129,1.013,1.0129,1.013,1752000000.0
2008-04-08 06:40:00,1.013,1.013,1.0127,1.0127,2984900098.0
2008-04-08 06:45:00,1.0126,1.0126,1.0126,1.0126,1021400000.0
2008-04-08 06:50:00,1.0128,1.0129,1.0128,1.0129,1021400000.0
2008-04-08 06:55:00,1.0127,1.0131,1.0127,1.0131,1929000000.0
2008-04-08 07:00:00,1.0132,1.0135,1.0131,1.0132,3901600000.0
2008-04-08 07:05:00,1.0132,1.0133,1.0132,1.0133,4073600000.0
2008-04-08 07:10:00,1.0133,1.0136,1.01325,1.0134,6270399917.0
2008-04-08 07:15:00,1.0134,1.0135,1.0134,1.0134,1117500000.0
2008-04-08 07:20:00,1.0134,1.0137,1.0133,1.0135,4793179999.0
2008-04-08 07:25:00,1.0135,1.0135,1.0134,1.0135,5309100000.0
2008-04-08 07:30:00,1.0135,1.0141,1.0135,1.0136,3509700000.0
2008-04-08 07:35:00,1.0136,1.0136,1.0135,1.0135,4962900000.0
2008-04-08 07:40:00,1.0135,1.0139,1.0135,1.0138,2546100000.0
2008-04-08 07:45:00,1.0138,1.014,1.0138,1.014,682600000.0
2008-04-08 07:50:00,1.014,1.014,1.0135,1.0135,1171600000.0
2008-04-08 07:55:00,1.0135,1.0138,1.0129,1.0132,4675800002.0
2008-04-08 08:00:00,1.0132,1.0138,1.0132,1.0136,1820860000.0
2008-04-08 08:05:00,1.0136,1.0138,1.0136,1.0136,542200000.0
2008-04-08 08:10:00,1.0136,1.0139,1.0136,1.0138,650500000.0
2008-04-08 08:15:00,1.0138,1.0153,1.0131,1.0142,5053620000.0
2008-04-08 08:20:00,1.0142,1.0149,1.0142,1.0146,3065300000.0
2008-04-08 08:25:00,1.0146,1.0146,1.0136,1.0139,2519500000.0
2008-04-08 08:30:00,1.0139,1.0143,1.01335,1.0143,3302239959.0
2008-04-08 08:35:00,1.0143,1.0148,1.0139,1.0144,6800200049.0
2008-04-08 08:40:00,1.0144,1.0148,1.0144,1.0147,3258600001.0
2008-04-08 08:45:00,1.0145,1.0147,1.0145,1.0147,5185000009.0
2008-04-08 08:50:00,1.0145,1.0145,1.0141,1.01445,7875199996.0
2008-04-08 08:55:00,1.01445,1.0145,1.0142,1.0143,2758799892.0
2008-04-08 09:00:00,1.0143,1.0152,1.0142,1.0149,3062800000.0
2008-04-08 09:05:00,1.0149,1.0149,1.0143,1.0144,1134380000.0
2008-04-08 09:10:00,1.0144,1.0155,1.0144,1.0154,1675680000.0
2008-04-08 09:15:00,1.0154,1.0161,1.0154,1.01555,1309860000.0
2008-04-08 09:20:00,1.01555,1.0161,1.0155,1.0156,1591760000.0
2008-04-08 09:25:00,1.0156,1.01565,1.015,1.01505,2971460000.0
2008-04-08 09:30:00,1.01505,1.016,1.01495,1.0151,1053780000.0
2008-04-08 09:35:00,1.0151,1.0157,1.0147,1.0155,619540000.0
2008-04-08 09:40:00,1.0155,1.016,1.0154,1.0157,427220000.0
2008-04-08 09:45:00,1.0157,1.0157,1.0156,1.0156,557200000.0
2008-04-08 09:50:00,1.0156,1.0157,1.0156,1.0157,372200000.0
2008-04-08 09:55:00,1.0157,1.0162,1.0152,1.01565,516060000.0
2008-04-08 10:00:00,1.01565,1.0164,1.01555,1.0163,597840000.0
2008-04-08 10:05:00,1.0163,1.0167,1.0161,1.0164,537980000.0
2008-04-08 10:10:00,1.0164,1.017,1.01605,1.0166,401540000.0
2008-04-08 10:15:00,1.0166,1.0173,1.0166,1.0168,713580000.0
2008-04-08 10:20:00,1.0168,1.017,1.0164,1.0166,419880000.0
2008-04-08 10:25:00,1.0166,1.0166,1.0164,1.0164,369380000.0
2008-04-08 10:30:00,1.0164,1.0165,1.0164,1.0164,423400000.0
2008-04-08 10:35:00,1.0164,1.0165,1.0163,1.0164,544280000.0
2008-04-08 10:40:00,1.0164,1.0164,1.0152,1.0153,405680000.0
2008-04-08 10:45:00,1.0153,1.0154,1.01475,1.0154,555200000.0
2008-04-08 10:50:00,1.0154,1.0154,1.015,1.0152,400400000.0
2008-04-08 10:55:00,1.0152,1.0152,1.0138,1.0138,827460000.0
2008-04-08 11:00:00,1.0138,1.0145,1.0135,1.0145,482580000.0
2008-04-08 11:05:00,1.0145,1.0145,1.0143,1.01435,337326680.0
2008-04-08 11:10:00,1.01435,1.0145,1.014,1.014,455643940.0
2008-04-08 11:15:00,1.014,1.0142,1.014,1.0142,333520000.0
2008-04-08 11:20:00,1.0142,1.01425,1.0141,1.0141,327100000.0
2008-04-08 11:25:00,1.0141,1.0141,1.013,1.0133,406400000.0
2008-04-08 11:30:00,1.0133,1.0134,1.0131,1.0133,370260000.0
2008-04-08 11:35:00,1.0133,1.0133,1.013,1.0133,402200000.0
2008-04-08 11:40:00,1.0133,1.01345,1.0133,1.01335,331200000.0
2008-04-08 11:45:00,1.01335,1.0136,1.013,1.0133,247820000.0
2008-04-08 11:50:00,1.0133,1.0133,1.0119,1.0121,443160000.0
2008-04-08 11:55:00,1.0121,1.0123,1.0113,1.0114,337360000.0
2008-04-08 12:00:00,1.0114,1.01145,1.0106,1.0108,298121750.0
2008-04-08 12:05:00,1.0108,1.01115,1.0108,1.0109,345880000.0
2008-04-08 12:10:00,1.0109,1.0115,1.01085,1.0114,437880000.0
2008-04-08 12:15:00,1.0114,1.012,1.0114,1.0115,343060000.0
2008-04-08 12:20:00,1.0115,1.0116,1.0115,1.0115,338140000.0
2008-04-08 12:25:00,1.0115,1.0118,1.0115,1.0117,643160000.0
2008-04-08 12:30:00,1.0117,1.0117,1.0115,1.0115,337900000.0
2008-04-08 12:35:00,1.0115,1.0115,1.0109,1.011,351560000.0
2008-04-08 12:40:00,1.011,1.0112,1.0107,1.0112,376380000.0
2008-04-08 12:45:00,1.0112,1.0113,1.0109,1.0112,613540000.0
2008-04-08 12:50:00,1.0112,1.0115,1.011,1.0115,439820001.0
2008-04-08 12:55:00,1.0115,1.0122,1.0115,1.012,1305960000.0
2008-04-08 13:00:00,1.012,1.0122,1.0118,1.0122,404040000.0
2008-04-08 13:05:00,1.0122,1.0127,1.0121,1.0125,638900000.0
2008-04-08 13:10:00,1.0125,1.0126,1.0123,1.0124,368340000.0
2008-04-08 13:15:00,1.0124,1.0124,1.0116,1.0122,653900000.0
2008-04-08 13:20:00,1.0122,1.0122,1.01145,1.0116,558200000.0
2008-04-08 13:25:00,1.0116,1.0123,1.0116,1.0121,726700000.0
2008-04-08 13:30:00,1.0121,1.0129,1.0121,1.0127,759500000.0
2008-04-08 13:35:00,1.0127,1.0129,1.0125,1.0126,781000000.0
2008-04-08 13:40:00,1.0126,1.0136,1.0125,1.0136,500900000.0
2008-04-08 13:45:00,1.0136,1.0136,1.013,1.013,484600000.0
2008-04-08 13:50:00,1.013,1.0131,1.0126,1.0126,724500000.0
2008-04-08 13:55:00,1.0126,1.014,1.0126,1.0136,567600000.0
2008-04-08 14:00:00,1.0136,1.0145,1.0136,1.0143,606900000.0
2008-04-08 14:05:00,1.0143,1.0149,1.0142,1.0146,547000000.0
2008-04-08 14:10:00,1.0146,1.0148,1.0142,1.0145,548998000.0
2008-04-08 14:15:00,1.0145,1.0146,1.01255,1.0131,737294000.0
2008-04-08 14:20:00,1.0131,1.0133,1.0127,1.0133,361566000.0
2008-04-08 14:25:00,1.0133,1.014,1.0133,1.0135,425216000.0
2008-04-08 14:30:00,1.0135,1.0145,1.0135,1.0135,511416000.0
2008-04-08 14:35:00,1.0135,1.0136,1.013,1.0135,594650000.0
2008-04-08 14:40:00,1.0135,1.0136,1.0133,1.0135,441410000.0
2008-04-08 14:45:00,1.0135,1.014,1.0135,1.0135,519506000.0
2008-04-08 14:50:00,1.0135,1.014,1.0135,1.0138,560096000.0
2008-04-08 14:55:00,1.0138,1.0138,1.0133,1.0136,440964000.0
2008-04-08 15:00:00,1.0136,1.0137,1.0134,1.0135,583532000.0
2008-04-08 15:05:00,1.0135,1.014,1.0135,1.0138,427920000.0
2008-04-08 15:10:00,1.0138,1.014,1.0138,1.0139,443000000.0
2008-04-08 15:15:00,1.0139,1.0139,1.0129,1.0131,476490000.0
2008-04-08 15:20:00,1.0131,1.0137,1.013,1.01325,498094000.0
2008-04-08 15:25:00,1.01325,1.0133,1.013,1.0131,783500000.0
2008-04-08 15:30:00,1.0131,1.0131,1.0129,1.01305,534000000.0
2008-04-08 15:35:00,1.01305,1.01305,1.01255,1.0126,804890000.0
2008-04-08 15:40:00,1.0126,1.0134,1.0126,1.0132,550928000.0
2008-04-08 15:45:00,1.0132,1.0134,1.0129,1.013,514700000.0
2008-04-08 15:50:00,1.013,1.0135,1.0127,1.0132,481030000.0
2008-04-08 15:55:00,1.0132,1.0132,1.0125,1.0125,944864000.0
2008-04-08 16:00:00,1.0125,1.0132,1.0124,1.01305,649556000.0
2008-04-08 16:05:00,1.01305,1.0141,1.01305,1.0137,607810000.0
2008-04-08 16:10:00,1.0137,1.014,1.0127,1.0134,564558000.0
2008-04-08 16:15:00,1.0134,1.0134,1.0129,1.0133,482400000.0
2008-04-08 16:20:00,1.0132,1.0132,1.0131,1.0131,546500000.0
2008-04-08 16:25:00,1.0131,1.0131,1.0129,1.0131,590154000.0
2008-04-08 16:30:00,1.0131,1.0133,1.0131,1.0132,687598000.0
2008-04-08 16:35:00,1.0132,1.0133,1.0127,1.0132,496618000.0
2008-04-08 16:40:00,1.0132,1.0136,1.0129,1.0135,552730000.0
2008-04-08 16:45:00,1.0135,1.0145,1.0133,1.0145,456952000.0
2008-04-08 16:50:00,1.0145,1.0149,1.0142,1.0144,464394000.0
2008-04-08 16:55:00,1.0144,1.016,1.01425,1.0152,527542000.0
2008-04-08 17:00:00,1.0152,1.0154,1.014,1.0142,547494000.0
2008-04-08 17:05:00,1.0142,1.015,1.0141,1.015,861094000.0
2008-04-08 17:10:00,1.015,1.0151,1.0145,1.0147,550808000.0
2008-04-08 17:15:00,1.0147,1.0149,1.0146,1.0147,673860000.0
2008-04-08 17:20:00,1.0147,1.0154,1.0146,1.0151,477726000.0
2008-04-08 17:25:00,1.0151,1.0156,1.0151,1.0155,781422000.0
2008-04-08 17:30:00,1.0155,1.0156,1.0149,1.015,806098000.0
2008-04-08 17:35:00,1.015,1.0153,1.0144,1.0146,625060000.0
2008-04-08 17:40:00,1.0146,1.0148,1.0141,1.0141,477146000.0
2008-04-08 17:45:00,1.0141,1.0145,1.0141,1.0145,543750000.0
2008-04-08 17:50:00,1.0145,1.015,1.0144,1.0147,683764000.0
2008-04-08 17:55:00,1.0147,1.0152,1.0145,1.0151,596860000.0
2008-04-08 18:00:00,1.015,1.015,1.0138,1.0139,901266000.0
2008-04-08 18:05:00,1.0139,1.0148,1.0139,1.0147,488734000.0
2008-04-08 18:10:00,1.0147,1.0147,1.0145,1.0145,445932000.0
2008-04-08 18:15:00,1.0145,1.0146,1.0138,1.0138,505864000.0
2008-04-08 18:20:00,1.0138,1.0138,1.0132,1.0132,648452000.0
2008-04-08 18:25:00,1.0132,1.0132,1.0128,1.013,483296000.0
2008-04-08 18:30:00,1.013,1.0134,1.0129,1.0131,784654000.0
2008-04-08 18:35:00,1.0131,1.0133,1.0128,1.0133,542584000.0
2008-04-08 18:40:00,1.0133,1.0141,1.0133,1.01375,3375860000.0
2008-04-08 18:45:00,1.01375,1.0148,1.01375,1.0142,1230047999.0
2008-04-08 18:50:00,1.0142,1.0143,1.0141,1.0141,419716000.0
2008-04-08 18:55:00,1.0141,1.0142,1.0139,1.0141,797196000.0
2008-04-08 19:00:00,1.0141,1.0141,1.0132,1.0135,533030000.0
2008-04-08 19:05:00,1.0135,1.0137,1.0134,1.0134,568398000.0
2008-04-08 19:10:00,1.0134,1.0135,1.0132,1.0133,678090000.0
2008-04-08 19:15:00,1.0133,1.0137,1.0133,1.0134,623638000.0
2008-04-08 19:20:00,1.0134,1.0134,1.013,1.0132,465064000.0
2008-04-08 19:25:00,1.0132,1.0133,1.0132,1.0132,506700000.0
2008-04-08 19:30:00,1.0132,1.0133,1.0131,1.0132,457200000.0
2008-04-08 19:35:00,1.0132,1.0133,1.0131,1.0133,586000000.0
2008-04-08 19:40:00,1.0133,1.0133,1.0132,1.0133,1708400000.0
2008-04-08 19:45:00,1.0133,1.0134,1.0133,1.0134,706800000.0
2008-04-08 19:50:00,1.0134,1.0134,1.0129,1.013,448166000.0
2008-04-08 19:55:00,1.013,1.0141,1.0129,1.0139,717188000.0
2008-04-08 20:00:00,1.0139,1.0144,1.0135,1.01355,960296000.0
2008-04-08 20:05:00,1.01355,1.0139,1.0135,1.0136,443322000.0
2008-04-08 20:10:00,1.0136,1.0141,1.0135,1.0137,456094000.0
2008-04-08 20:15:00,1.0136,1.0136,1.01335,1.0135,343880000.0
2008-04-08 20:20:00,1.0135,1.01355,1.0132,1.0132,288782000.0
2008-04-08 20:25:00,1.0132,1.0134,1.0125,1.013,468498000.0
2008-04-08 20:30:00,1.013,1.0133,1.013,1.013,444600000.0
2008-04-08 20:35:00,1.013,1.0132,1.0121,1.0122,593432000.0
2008-04-08 20:40:00,1.0122,1.0127,1.0121,1.0124,596930000.0
2008-04-08 20:45:00,1.0124,1.0126,1.0124,1.0124,459432000.0
2008-04-08 20:50:00,1.0124,1.0126,1.0121,1.0122,914600000.0
2008-04-08 20:55:00,1.0122,1.0125,1.0121,1.0124,765200000.0
2008-04-08 21:00:00,1.0124,1.0125,1.0123,1.0125,1351200000.0
2008-04-08 21:05:00,1.0125,1.0132,1.0124,1.01315,1799500000.0
2008-04-08 21:10:00,1.01315,1.0137,1.013,1.0135,2161900000.0
2008-04-08 21:15:00,1.0135,1.0135,1.0131,1.0132,1744700000.0
2008-04-08 21:20:00,1.0132,1.0137,1.0132,1.0137,2856200000.0
2008-04-08 21:25:00,1.0137,1.0137,1.0134,1.0135,2420900000.0
2008-04-08 21:30:00,1.0135,1.0135,1.0131,1.0132,1786900000.0
2008-04-08 21:35:00,1.0132,1.0134,1.0132,1.0133,1191800000.0
2008-04-08 21:40:00,1.0133,1.01345,1.0133,1.0133,2326100000.0
2008-04-08 21:45:00,1.0133,1.0134,1.0132,1.0133,2735900000.0
2008-04-08 21:50:00,1.0133,1.0136,1.0131,1.01345,2560900000.0
2008-04-08 21:55:00,1.01345,1.0138,1.0134,1.0138,1601900000.0
2008-04-08 22:00:00,1.0138,1.0141,1.0138,1.0139,2294649888.0
2008-04-08 22:05:00,1.0139,1.0139,1.0136,1.0137,3363500000.0
2008-04-08 22:10:00,1.0137,1.0139,1.0137,1.0139,3597000000.0
2008-04-08 22:15:00,1.0139,1.0139,1.0135,1.0136,3005700000.0
2008-04-08 22:20:00,1.0136,1.0138,1.0133,1.0135,2817100000.0
2008-04-08 22:25:00,1.0135,1.0135,1.0133,1.0134,2690700000.0
2008-04-08 22:30:00,1.0134,1.0136,1.0131,1.0132,3153600000.0
2008-04-08 22:35:00,1.0132,1.0133,1.0132,1.0133,2888800000.0
2008-04-08 22:40:00,1.0133,1.0136,1.0133,1.0135,2984400000.0
2008-04-08 22:45:00,1.0135,1.0136,1.0133,1.0136,4747100000.0
2008-04-08 22:50:00,1.0136,1.014,1.0128,1.013,4340400000.0
2008-04-08 22:55:00,1.013,1.0132,1.013,1.0131,4723492000.0
2008-04-08 23:00:00,1.0131,1.0131,1.0129,1.013,6825900000.0
2008-04-08 23:05:00,1.013,1.0131,1.013,1.013,7641700000.0
2008-04-08 23:10:00,1.013,1.01305,1.0127,1.01275,1121900000.0
2008-04-08 23:15:00,1.01275,1.0129,1.0126,1.0128,788100000.0
2008-04-08 23:20:00,1.0128,1.0131,1.0126,1.0129,6272430000.0
2008-04-08 23:25:00,1.013,1.0131,1.0129,1.013,7820000000.0
2008-04-08 23:30:00,1.0131,1.0133,1.013,1.0133,1484800000.0
2008-04-08 23:35:00,1.0133,1.0136,1.0128,1.01325,7068052000.0
2008-04-08 23:40:00,1.01325,1.01325,1.01325,1.01325,73260000.0
2008-04-08 23:45:00,1.01325,1.0134,1.01325,1.0134,4368038000.0
2008-04-08 23:50:00,1.0134,1.0141,1.0134,1.0138,6026532000.0
2008-04-09 00:00:00,1.0138,1.0138,1.0138,1.0138,8888000000.0
2008-04-09 00:05:00,1.0138,1.0138,1.0138,1.0138,8896000000.0
2008-04-09 00:10:00,1.0138,1.0139,1.0138,1.0139,7608000000.0
2008-04-09 00:15:00,1.0141,1.0141,1.0136,1.0136,6552000000.0
2008-04-09 00:20:00,1.0136,1.0142,1.0136,1.0142,8196800000.0
2008-04-09 00:25:00,1.0143,1.0149,1.0141,1.0147,6355200000.0
2008-04-09 00:30:00,1.0147,1.0147,1.0139,1.0144,6346799972.0
2008-04-09 00:35:00,1.0144,1.0144,1.0142,1.0142,4683200000.0
2008-04-09 00:40:00,1.0142,1.0144,1.0134,1.0139,5910000000.0
2008-04-09 00:45:00,1.0139,1.0142,1.0138,1.014,8196199980.0
2008-04-09 00:50:00,1.014,1.014,1.0138,1.014,2997486000.0
2008-04-09 00:55:00,1.014,1.014,1.0137,1.014,5054400000.0
2008-04-09 01:00:00,1.014,1.014,1.0139,1.0139,2017000000.0
2008-04-09 01:05:00,1.014,1.0143,1.014,1.0142,3219000000.0
2008-04-09 01:10:00,1.0142,1.0142,1.0142,1.0142,2820800000.0
2008-04-09 01:15:00,1.0142,1.0144,1.0142,1.0144,3754100000.0
2008-04-09 01:20:00,1.0144,1.01465,1.0143,1.01465,2286900000.0
2008-04-09 01:25:00,1.01465,1.0154,1.0143,1.0148,4096694000.0
2008-04-09 01:30:00,1.0148,1.01515,1.0148,1.0149,4613000000.0
2008-04-09 01:35:00,1.0149,1.0149,1.0149,1.0149,810200000.0
2008-04-09 01:40:00,1.0149,1.0151,1.01445,1.0148,2656460000.0
2008-04-09 01:45:00,1.0148,1.015,1.0148,1.0148,1870400000.0
2008-04-09 01:50:00,1.0148,1.0148,1.0148,1.0148,1424400000.0
2008-04-09 01:55:00,1.0148,1.01495,1.0148,1.01495,3545000000.0
2008-04-09 02:00:00,1.01495,1.01505,1.0146,1.0147,3608300000.0
2008-04-09 02:05:00,1.0147,1.0147,1.0147,1.0147,3956600000.0
2008-04-09 02:10:00,1.0147,1.0147,1.01465,1.0147,890000000.0
2008-04-09 02:15:00,1.0147,1.01485,1.0145,1.0145,1815100000.0
2008-04-09 02:20:00,1.0145,1.0146,1.0145,1.0145,4673400000.0
2008-04-09 02:25:00,1.0145,1.0145,1.0142,1.0142,3491400000.0
2008-04-09 02:30:00,1.0142,1.0143,1.0139,1.0139,4282300000.0
2008-04-09 02:35:00,1.0139,1.0141,1.0137,1.0139,3556600000.0
2008-04-09 02:40:00,1.0139,1.014,1.0139,1.0139,1981600000.0
2008-04-09 02:45:00,1.0139,1.0139,1.0138,1.0138,3063800000.0
2008-04-09 02:50:00,1.0138,1.0139,1.0138,1.0138,3471200000.0
2008-04-09 02:55:00,1.0138,1.0138,1.0137,1.0138,5172000000.0
2008-04-09 03:00:00,1.0138,1.0138,1.0138,1.0138,2972800000.0
2008-04-09 03:05:00,1.0138,1.0138,1.0135,1.0137,4243600000.0
2008-04-09 03:10:00,1.0137,1.0139,1.0137,1.0138,1972500000.0
2008-04-09 03:15:00,1.0138,1.0138,1.0135,1.0135,2652800000.0
2008-04-09 03:20:00,1.0135,1.01375,1.0135,1.0137,2147200000.0
2008-04-09 03:25:00,1.0137,1.0138,1.0137,1.0138,3889400000.0
2008-04-09 03:30:00,1.0138,1.014,1.0138,1.0138,2529300000.0
2008-04-09 03:35:00,1.0138,1.01405,1.0138,1.014,4113600000.0
2008-04-09 03:40:00,1.0139,1.0141,1.0139,1.014,3285700000.0
2008-04-09 03:45:00,1.014,1.01425,1.0139,1.014,4271100000.0
2008-04-09 03:50:00,1.014,1.01415,1.014,1.0141,6350000000.0
2008-04-09 03:55:00,1.0141,1.0141,1.0141,1.0141,6076800000.0
2008-04-09 04:00:00,1.0141,1.0141,1.0141,1.0141,3545600000.0
2008-04-09 04:05:00,1.0141,1.0141,1.0136,1.0138,3753900000.0
2008-04-09 04:10:00,1.0138,1.0142,1.0138,1.0139,1599300000.0
2008-04-09 04:15:00,1.0139,1.01395,1.01365,1.01365,2494000000.0
2008-04-09 04:20:00,1.01365,1.0138,1.01365,1.0138,2903900000.0
2008-04-09 04:25:00,1.0138,1.0138,1.0137,1.0138,994400000.0
2008-04-09 04:30:00,1.0138,1.0138,1.0137,1.0137,1864000000.0
2008-04-09 04:35:00,1.0137,1.014,1.0137,1.014,3319100000.0
2008-04-09 04:40:00,1.014,1.014,1.0137,1.014,3760600000.0
2008-04-09 04:45:00,1.014,1.014,1.01385,1.01395,2324330000.0
2008-04-09 04:50:00,1.01395,1.0141,1.01385,1.0141,745596000.0
2008-04-09 04:55:00,1.0141,1.0141,1.01395,1.01395,486200000.0
2008-04-09 05:00:00,1.01395,1.01395,1.0139,1.01395,883200000.0
2008-04-09 05:05:00,1.01395,1.0141,1.01395,1.0141,3264100000.0
2008-04-09 05:10:00,1.0141,1.0141,1.0139,1.014,857300000.0
2008-04-09 05:15:00,1.014,1.0143,1.014,1.0141,4866628000.0
2008-04-09 05:20:00,1.0141,1.0142,1.0141,1.0142,4461132000.0
2008-04-09 05:25:00,1.0142,1.0142,1.01405,1.0141,1576400000.0
2008-04-09 05:30:00,1.0141,1.0143,1.0141,1.0143,3815600000.0
2008-04-09 05:35:00,1.0141,1.0141,1.01405,1.01405,2614200000.0
2008-04-09 05:40:00,1.01405,1.0143,1.014,1.014,4913800000.0
2008-04-09 05:45:00,1.0141,1.01455,1.0141,1.0141,5548200000.0
2008-04-09 05:50:00,1.0141,1.0151,1.0141,1.0149,1391800000.0
2008-04-09 05:55:00,1.0149,1.015,1.0145,1.0149,3020500000.0
2008-04-09 06:00:00,1.0145,1.0149,1.0144,1.0147,6896100000.0
2008-04-09 06:05:00,1.0147,1.0149,1.0147,1.0148,3121700002.0
2008-04-09 06:10:00,1.0148,1.0152,1.0145,1.0145,1570632002.0
2008-04-09 06:15:00,1.0145,1.0149,1.0145,1.0149,509400000.0
2008-04-09 06:20:00,1.0149,1.0149,1.0147,1.0147,329300000.0
2008-04-09 06:25:00,1.0147,1.0147,1.0145,1.0145,299300000.0
2008-04-09 06:30:00,1.0145,1.0145,1.01445,1.0145,411600000.0
2008-04-09 06:35:00,1.0145,1.0146,1.0145,1.0146,331800000.0
2008-04-09 06:40:00,1.0146,1.0146,1.0145,1.0145,331800000.0
2008-04-09 06:45:00,1.0145,1.0145,1.0144,1.0145,925100000.0
2008-04-09 06:50:00,1.0145,1.0145,1.01435,1.0145,373500000.0
2008-04-09 06:55:00,1.0145,1.0145,1.01445,1.01445,633300000.0
2008-04-09 07:00:00,1.01445,1.0148,1.01445,1.0145,1283700000.0
2008-04-09 07:05:00,1.0145,1.0145,1.0145,1.0145,332400000.0
2008-04-09 07:10:00,1.0145,1.01455,1.01445,1.01445,4517900000.0
2008-04-09 07:15:00,1.01445,1.01445,1.01445,1.01445,6330200000.0
2008-04-09 07:20:00,1.01445,1.01445,1.01445,1.01445,112600000.0
2008-04-09 07:25:00,1.01445,1.01445,1.014,1.0141,689200000.0
2008-04-09 07:30:00,1.0141,1.0141,1.0139,1.0141,396300000.0
2008-04-09 07:35:00,1.0141,1.0141,1.01355,1.01385,677300000.0
2008-04-09 07:40:00,1.01385,1.01385,1.0136,1.0137,1453300000.0
2008-04-09 07:45:00,1.0137,1.0139,1.0137,1.0138,1170100000.0
2008-04-09 07:50:00,1.0138,1.0138,1.0137,1.0137,272800000.0
2008-04-09 07:55:00,1.0137,1.0138,1.01335,1.0135,536800000.0
2008-04-09 08:00:00,1.0135,1.01395,1.0134,1.01365,310692000.0
2008-04-09 08:05:00,1.01365,1.01365,1.0136,1.0136,218960000.0
2008-04-09 08:10:00,1.0136,1.0136,1.01355,1.0136,416294000.0
2008-04-09 08:15:00,1.0136,1.0136,1.01335,1.01335,528174000.0
2008-04-09 08:20:00,1.01335,1.01335,1.01255,1.0126,444352000.0
2008-04-09 08:25:00,1.0126,1.0138,1.0126,1.0138,887622000.0
2008-04-09 08:30:00,1.0138,1.0138,1.0132,1.01335,1268652000.0
2008-04-09 08:35:00,1.01335,1.0136,1.01325,1.01335,3409244000.0
2008-04-09 08:40:00,1.01335,1.0137,1.01335,1.0137,1957632001.0
2008-04-09 08:45:00,1.0136,1.0137,1.01295,1.01305,682526000.0
2008-04-09 08:50:00,1.01305,1.01405,1.01305,1.014,1157748000.0
2008-04-09 08:55:00,1.014,1.01445,1.01305,1.01305,975867999.0
2008-04-09 09:00:00,1.01305,1.01375,1.01305,1.0135,4313199999.0
2008-04-09 09:05:00,1.0135,1.0137,1.0131,1.01345,1653288000.0
2008-04-09 09:10:00,1.01345,1.0142,1.01345,1.014,1293066000.0
2008-04-09 09:15:00,1.014,1.0144,1.01385,1.014,891565999.0
2008-04-09 09:20:00,1.014,1.014,1.0129,1.0134,627453999.0
2008-04-09 09:25:00,1.0134,1.01425,1.0134,1.014,1258140000.0
2008-04-09 09:30:00,1.014,1.0141,1.01345,1.0135,1253492000.0
2008-04-09 09:35:00,1.0135,1.01355,1.01345,1.01355,1574666000.0
2008-04-09 09:40:00,1.01355,1.014,1.0135,1.014,1258732000.0
2008-04-09 09:45:00,1.014,1.0144,1.014,1.0144,592298000.0
2008-04-09 09:50:00,1.0144,1.01455,1.01375,1.01395,1876410001.0
2008-04-09 09:55:00,1.01395,1.01425,1.01385,1.01415,714732000.0
2008-04-09 10:00:00,1.01415,1.01495,1.0141,1.01455,881400000.0
2008-04-09 10:05:00,1.01455,1.0147,1.0136,1.0138,1093400000.0
2008-04-09 10:10:00,1.0138,1.0145,1.0138,1.01445,481800000.0
2008-04-09 10:15:00,1.0145,1.0146,1.0142,1.0143,272700000.0
2008-04-09 10:20:00,1.0143,1.0146,1.0143,1.01435,53300000.0
2008-04-09 10:25:00,1.01435,1.0144,1.01435,1.01435,198800000.0
2008-04-09 10:30:00,1.01435,1.01445,1.0139,1.01435,301600000.0
2008-04-09 10:35:00,1.01435,1.01485,1.0141,1.0143,236000000.0
2008-04-09 10:40:00,1.0143,1.0143,1.0142,1.0142,108800000.0
2008-04-09 10:45:00,1.0142,1.01485,1.0142,1.0146,271796073.0
2008-04-09 10:50:00,1.01455,1.0147,1.0145,1.0146,483700004.0
2008-04-09 10:55:00,1.0146,1.0149,1.0145,1.01465,156600000.0
2008-04-09 11:00:00,1.01465,1.01485,1.01465,1.0148,145800000.0
2008-04-09 11:05:00,1.0148,1.0149,1.01455,1.01475,130300000.0
2008-04-09 11:10:00,1.01475,1.0153,1.0146,1.01525,255100000.0
2008-04-09 11:15:00,1.01525,1.0153,1.0148,1.015,388600000.0
2008-04-09 11:20:00,1.015,1.0156,1.0148,1.01515,244000000.0
2008-04-09 11:25:00,1.01515,1.01645,1.01505,1.01625,364099999.0
2008-04-09 11:30:00,1.0162,1.0165,1.0159,1.0163,335000000.0
2008-04-09 11:35:00,1.0163,1.01655,1.01615,1.01625,131700000.0
2008-04-09 11:40:00,1.01625,1.0168,1.016,1.0163,308699999.0
2008-04-09 11:45:00,1.0163,1.0164,1.01595,1.01595,147000000.0
2008-04-09 11:50:00,1.01595,1.0162,1.0157,1.0162,475600002.0
2008-04-09 11:55:00,1.0162,1.0164,1.016,1.016,94600000.0
2008-04-09 12:00:00,1.016,1.01615,1.0159,1.01595,58400000.0
2008-04-09 12:05:00,1.01595,1.01695,1.01595,1.0167,264400000.0
2008-04-09 12:10:00,1.0167,1.0172,1.0167,1.0171,138000000.0
2008-04-09 12:15:00,1.0171,1.0173,1.017,1.0172,66000000.0
2008-04-09 12:20:00,1.0172,1.0173,1.01685,1.017,166900000.0
2008-04-09 12:25:00,1.017,1.0171,1.0165,1.0165,116800000.0
2008-04-09 12:30:00,1.0165,1.01665,1.0163,1.0165,141300000.0
2008-04-09 12:35:00,1.0165,1.0165,1.0163,1.0163,113400000.0
2008-04-09 12:40:00,1.0163,1.0164,1.0162,1.0162,157600000.0
2008-04-09 12:45:00,1.0162,1.01645,1.0162,1.0164,105700000.0
2008-04-09 12:50:00,1.0164,1.0172,1.0164,1.017,202600000.0
2008-04-09 12:55:00,1.017,1.0172,1.0168,1.01715,171400000.0
2008-04-09 13:00:00,1.01715,1.0172,1.017,1.0171,129100000.0
2008-04-09 13:05:00,1.0171,1.0172,1.0171,1.0172,33500000.0
2008-04-09 13:10:00,1.0172,1.01755,1.0171,1.0172,319400000.0
2008-04-09 13:15:00,1.0172,1.0178,1.017,1.0176,194400000.0
2008-04-09 13:20:00,1.0176,1.0176,1.017,1.0172,148800000.0
2008-04-09 13:25:00,1.0172,1.0173,1.0171,1.0171,171600000.0
2008-04-09 13:30:00,1.0171,1.01735,1.0164,1.0166,244200000.0
2008-04-09 13:35:00,1.0166,1.017,1.0166,1.0168,211800000.0
2008-04-09 13:40:00,1.0168,1.0169,1.01675,1.0168,112000000.0
2008-04-09 13:45:00,1.0168,1.01715,1.01675,1.0169,108500000.0
2008-04-09 13:50:00,1.017,1.0172,1.0168,1.017,266100000.0
2008-04-09 13:55:00,1.017,1.01725,1.01695,1.0172,151300000.0
2008-04-09 14:00:00,1.0172,1.0176,1.01705,1.0174,168900000.0
2008-04-09 14:05:00,1.0174,1.0187,1.0174,1.0185,525600000.0
2008-04-09 14:10:00,1.0185,1.0191,1.01845,1.0186,562100000.0
2008-04-09 14:15:00,1.0186,1.0187,1.01845,1.0185,370400000.0
2008-04-09 14:20:00,1.0185,1.0185,1.018,1.0183,381350000.0
2008-04-09 14:25:00,1.0183,1.01895,1.01825,1.01885,475600000.0
2008-04-09 14:30:00,1.01885,1.0193,1.01885,1.0193,542500000.0
2008-04-09 14:35:00,1.0193,1.0202,1.01925,1.0195,817100000.0
2008-04-09 14:40:00,1.0195,1.01955,1.0185,1.0186,495300000.0
2008-04-09 14:45:00,1.0186,1.01865,1.0183,1.01835,416800000.0
2008-04-09 14:50:00,1.01835,1.01855,1.0174,1.01825,429100000.0
2008-04-09 14:55:00,1.01825,1.01835,1.0179,1.0181,406200000.0
2008-04-09 15:00:00,1.0181,1.0186,1.0179,1.0183,423600000.0
2008-04-09 15:05:00,1.0183,1.0184,1.0174,1.0176,561800000.0
2008-04-09 15:10:00,1.0176,1.01775,1.0173,1.01765,322800000.0
2008-04-09 15:15:00,1.01765,1.018,1.01755,1.01795,326800000.0
2008-04-09 15:20:00,1.01795,1.0184,1.0178,1.01825,508600000.0
2008-04-09 15:25:00,1.01825,1.0185,1.018,1.01845,303800000.0
2008-04-09 15:30:00,1.01845,1.0186,1.0178,1.0179,463200000.0
2008-04-09 15:35:00,1.0179,1.0181,1.0172,1.01755,400050000.0
2008-04-09 15:40:00,1.0175,1.0182,1.0173,1.01785,790900000.0
2008-04-09 15:45:00,1.01785,1.0183,1.0177,1.0183,407400000.0
2008-04-09 15:50:00,1.0183,1.0184,1.01805,1.0182,223300000.0
2008-04-09 15:55:00,1.0182,1.01885,1.01815,1.01875,549900000.0
2008-04-09 16:00:00,1.01875,1.01875,1.0181,1.01825,631900000.0
2008-04-09 16:05:00,1.01825,1.01845,1.01825,1.01835,412800000.0
2008-04-09 16:10:00,1.01835,1.0196,1.01825,1.0192,407500000.0
2008-04-09 16:15:00,1.0192,1.02,1.01915,1.01975,519400000.0
2008-04-09 16:20:00,1.01975,1.02005,1.0192,1.0192,522200000.0
2008-04-09 16:25:00,1.01925,1.01945,1.0192,1.0194,470500000.0
2008-04-09 16:30:00,1.0194,1.0194,1.01875,1.01885,2577300000.0
2008-04-09 16:35:00,1.01885,1.02015,1.01875,1.0199,1193800000.0
2008-04-09 16:40:00,1.02,1.0203,1.0195,1.0201,416300000.0
2008-04-09 16:45:00,1.0201,1.02085,1.0199,1.0207,447700000.0
2008-04-09 16:50:00,1.0207,1.02185,1.0207,1.02135,815000000.0
2008-04-09 16:55:00,1.02135,1.0217,1.02095,1.02135,844700000.0
2008-04-09 17:00:00,1.0213,1.02155,1.02065,1.0211,776000000.0
2008-04-09 17:05:00,1.0211,1.02145,1.01985,1.0202,888430374.0
2008-04-09 17:10:00,1.0202,1.0204,1.0196,1.0204,440500000.0
2008-04-09 17:15:00,1.0204,1.0209,1.0203,1.0204,467100000.0
2008-04-09 17:20:00,1.0204,1.0209,1.02,1.0203,566700000.0
2008-04-09 17:25:00,1.0203,1.0205,1.0201,1.02025,386200000.0
2008-04-09 17:30:00,1.02025,1.02055,1.01985,1.0201,427400000.0
2008-04-09 17:35:00,1.0201,1.0204,1.01975,1.02005,504300000.0
2008-04-09 17:40:00,1.02005,1.0204,1.01975,1.0202,363820782.0
2008-04-09 17:45:00,1.0202,1.0202,1.01875,1.0189,409600000.0
2008-04-09 17:50:00,1.0189,1.02045,1.0189,1.0203,282800000.0
2008-04-09 17:55:00,1.0203,1.02045,1.0191,1.0191,477000000.0
2008-04-09 18:00:00,1.0191,1.0193,1.01895,1.0192,256600000.0
2008-04-09 18:05:00,1.0192,1.01945,1.0192,1.01945,169800000.0
2008-04-09 18:10:00,1.01945,1.01965,1.01895,1.01895,226600000.0
2008-04-09 18:15:00,1.01895,1.01895,1.01815,1.01815,262300000.0
2008-04-09 18:20:00,1.01815,1.01835,1.01735,1.01795,1511100006.0
2008-04-09 18:25:00,1.01795,1.018,1.0176,1.0179,164400000.0
2008-04-09 18:30:00,1.0179,1.0183,1.0176,1.0177,236700000.0
2008-04-09 18:35:00,1.0177,1.01775,1.0174,1.0174,227700000.0
2008-04-09 18:40:00,1.0174,1.0175,1.0171,1.0171,174000000.0
2008-04-09 18:45:00,1.0171,1.0173,1.0158,1.0159,429700000.0
2008-04-09 18:50:00,1.0159,1.01725,1.0158,1.0171,469056282.0
2008-04-09 18:55:00,1.0171,1.0176,1.0165,1.0168,433100000.0
2008-04-09 19:00:00,1.0168,1.0168,1.0165,1.0165,327800000.0
2008-04-09 19:05:00,1.0165,1.017,1.0163,1.0163,186100000.0
2008-04-09 19:10:00,1.0163,1.0168,1.0162,1.0163,184600000.0
2008-04-09 19:15:00,1.0163,1.0163,1.0161,1.01625,131300000.0
2008-04-09 19:20:00,1.01625,1.01715,1.01625,1.0171,227600000.0
2008-04-09 19:25:00,1.0171,1.0171,1.0168,1.0169,183800000.0
2008-04-09 19:30:00,1.0169,1.0169,1.0162,1.0162,143400000.0
2008-04-09 19:35:00,1.0162,1.01635,1.016,1.0163,153400000.0
2008-04-09 19:40:00,1.0163,1.01645,1.0163,1.0163,72600000.0
2008-04-09 19:45:00,1.01635,1.0169,1.0163,1.0169,112000000.0
2008-04-09 19:50:00,1.0169,1.0169,1.0163,1.0167,163600000.0
2008-04-09 19:55:00,1.0167,1.0169,1.01665,1.0169,282499999.0
2008-04-09 20:00:00,1.0169,1.0172,1.0165,1.0168,186100000.0
2008-04-09 20:05:00,1.0168,1.0176,1.0168,1.0176,197800000.0
2008-04-09 20:10:00,1.0176,1.0185,1.0176,1.01835,1170300002.0
2008-04-09 20:15:00,1.01835,1.01835,1.018,1.0181,1071900000.0
2008-04-09 20:20:00,1.0181,1.0181,1.01755,1.0177,334000000.0
2008-04-09 20:25:00,1.0177,1.01785,1.0176,1.01775,102300000.0
2008-04-09 20:30:00,1.01775,1.01815,1.0176,1.01805,153500000.0
2008-04-09 20:35:00,1.01805,1.0185,1.0179,1.01845,168400000.0
2008-04-09 20:40:00,1.01845,1.01855,1.0176,1.0178,173300000.0
2008-04-09 20:45:00,1.0178,1.01865,1.0178,1.0185,308900000.0
2008-04-09 20:50:00,1.01855,1.0192,1.01855,1.01875,369799998.0
2008-04-09 20:55:00,1.01875,1.0192,1.01875,1.0191,343600000.0
2008-04-09 21:00:00,1.0191,1.0195,1.0191,1.01925,353000000.0
2008-04-09 21:05:00,1.01925,1.0196,1.01915,1.01955,288700000.0
2008-04-09 21:10:00,1.01955,1.0196,1.0194,1.0196,150100000.0
2008-04-09 21:15:00,1.0196,1.0196,1.0195,1.0196,57200000.0
2008-04-09 21:20:00,1.0196,1.0196,1.0194,1.0195,115100000.0
2008-04-09 21:25:00,1.0195,1.0196,1.0195,1.0195,100800000.0
2008-04-09 21:30:00,1.0195,1.01965,1.01905,1.01905,359700000.0
2008-04-09 21:35:00,1.01905,1.01925,1.01905,1.01905,357200000.0
2008-04-09 21:40:00,1.01905,1.0192,1.0186,1.0189,283100000.0
2008-04-09 21:45:00,1.0189,1.0189,1.0187,1.0188,91600000.0
2008-04-09 21:50:00,1.0188,1.01895,1.0187,1.0187,73100000.0
2008-04-09 21:55:00,1.0187,1.0188,1.01855,1.0188,227400000.0
2008-04-09 22:00:00,1.0188,1.0189,1.01855,1.0186,209400000.0
2008-04-09 22:05:00,1.0186,1.019,1.0186,1.019,181100000.0
2008-04-09 22:10:00,1.0189,1.01905,1.01865,1.0187,273800000.0
2008-04-09 22:15:00,1.0187,1.0189,1.0187,1.0189,90100000.0
2008-04-09 22:20:00,1.0189,1.019,1.0188,1.019,145600000.0
2008-04-09 22:25:00,1.01905,1.0191,1.01855,1.0191,161600000.0
2008-04-09 22:30:00,1.0191,1.01925,1.019,1.0192,102800000.0
2008-04-09 22:35:00,1.0192,1.0195,1.019,1.0191,198300000.0
2008-04-09 22:40:00,1.0191,1.0191,1.018,1.01865,371500000.0
2008-04-09 22:45:00,1.01865,1.0188,1.0186,1.01865,293100000.0
2008-04-09 22:50:00,1.0187,1.01925,1.0187,1.0191,290200000.0
2008-04-09 22:55:00,1.0191,1.0191,1.01815,1.0182,213000000.0
2008-04-09 23:00:00,1.0182,1.0183,1.0181,1.0181,307600000.0
2008-04-09 23:05:00,1.0181,1.0183,1.018,1.0183,408100000.0
2008-04-09 23:10:00,1.0183,1.0183,1.0183,1.0183,21900000.0
2008-04-09 23:15:00,1.0183,1.0189,1.0183,1.0189,339200000.0
2008-04-09 23:20:00,1.0189,1.0189,1.01835,1.0185,852700000.0
2008-04-09 23:25:00,1.0185,1.0187,1.0183,1.0184,345400000.0
2008-04-09 23:30:00,1.0184,1.0188,1.0184,1.0186,550100000.0
2008-04-09 23:35:00,1.0186,1.0186,1.0185,1.0186,344300000.0
2008-04-09 23:40:00,1.0186,1.0187,1.0185,1.0187,300700000.0
2008-04-09 23:45:00,1.0187,1.0189,1.0186,1.0189,429700000.0
2008-04-09 23:50:00,1.0189,1.0189,1.0187,1.0188,350800000.0
2008-04-09 23:55:00,1.0188,1.0189,1.0185,1.0187,618800000.0
2008-04-10 00:00:00,1.0187,1.0187,1.0183,1.0185,573300000.0
2008-04-10 00:05:00,1.0185,1.01885,1.0184,1.0185,232600000.0
2008-04-10 00:10:00,1.0185,1.0191,1.01845,1.01895,191000000.0
2008-04-10 00:15:00,1.01895,1.0191,1.0189,1.019,299900000.0
2008-04-10 00:20:00,1.019,1.019,1.0185,1.0185,483800000.0
2008-04-10 00:25:00,1.0191,1.0191,1.0185,1.0187,473200000.0
2008-04-10 00:30:00,1.0187,1.0188,1.0186,1.0187,286900000.0
2008-04-10 00:35:00,1.0187,1.019,1.0185,1.0188,487400000.0
2008-04-10 00:40:00,1.0188,1.0189,1.0187,1.0187,822000000.0
2008-04-10 00:45:00,1.0187,1.0187,1.0185,1.0186,659000000.0
2008-04-10 00:50:00,1.0186,1.0186,1.0185,1.0186,489700000.0
2008-04-10 00:55:00,1.0186,1.0188,1.0186,1.0186,538300000.0
2008-04-10 01:00:00,1.0186,1.0191,1.0186,1.019,383800000.0
2008-04-10 01:05:00,1.019,1.0191,1.019,1.0191,402200000.0
2008-04-10 01:10:00,1.0191,1.0193,1.0191,1.0191,109300000.0
2008-04-10 01:15:00,1.0191,1.0192,1.0191,1.0191,56600000.0
2008-04-10 01:20:00,1.0191,1.0191,1.0191,1.0191,45000000.0
2008-04-10 01:25:00,1.0191,1.0191,1.0191,1.0191,41100000.0
2008-04-10 01:30:00,1.0191,1.0195,1.0189,1.0191,372900000.0
2008-04-10 01:35:00,1.0191,1.0191,1.019,1.01905,192500000.0
2008-04-10 01:40:00,1.01905,1.0192,1.01905,1.01905,196900000.0
2008-04-10 01:45:00,1.01905,1.0191,1.01905,1.0191,61200000.0
2008-04-10 01:50:00,1.0191,1.0191,1.019,1.01905,50400000.0
2008-04-10 01:55:00,1.01905,1.01905,1.019,1.01905,85200000.0
2008-04-10 02:00:00,1.01905,1.01905,1.019,1.019,121200000.0
2008-04-10 02:05:00,1.019,1.0191,1.01875,1.0191,203100000.0
2008-04-10 02:10:00,1.0191,1.0191,1.019,1.019,334300000.0
2008-04-10 02:15:00,1.019,1.019,1.0187,1.0188,224900000.0
2008-04-10 02:20:00,1.0188,1.01895,1.0187,1.0187,307900000.0
2008-04-10 02:25:00,1.0187,1.019,1.0186,1.0186,447800000.0
2008-04-10 02:30:00,1.0186,1.0187,1.0183,1.01845,590600000.0
2008-04-10 02:35:00,1.01845,1.01845,1.01845,1.01845,184000000.0
2008-04-10 02:40:00,1.01845,1.01845,1.0179,1.0179,441300000.0
2008-04-10 02:45:00,1.0179,1.018,1.0176,1.018,309800000.0
2008-04-10 02:50:00,1.018,1.0187,1.018,1.0187,615899999.0
2008-04-10 02:55:00,1.0187,1.0187,1.01724,1.0181,859900001.0
2008-04-10 03:00:00,1.018,1.0181,1.01795,1.018,175800000.0
2008-04-10 03:05:00,1.018,1.0181,1.018,1.0181,145000000.0
2008-04-10 03:10:00,1.0181,1.0185,1.0181,1.0184,278100000.0
2008-04-10 03:15:00,1.0184,1.0185,1.01805,1.0183,340000000.0
2008-04-10 03:20:00,1.0181,1.0182,1.01805,1.01805,9700000.0
2008-04-10 03:25:00,1.01805,1.0181,1.0177,1.0178,627499992.0
2008-04-10 03:30:00,1.0178,1.0178,1.0178,1.0178,366800000.0
2008-04-10 03:35:00,1.0178,1.0178,1.0175,1.0177,395500000.0
2008-04-10 03:40:00,1.0177,1.0177,1.0175,1.0175,170800000.0
2008-04-10 03:45:00,1.0175,1.0177,1.01745,1.0175,417200000.0
2008-04-10 03:50:00,1.0175,1.0176,1.0175,1.0176,191800000.0
2008-04-10 03:55:00,1.0176,1.0177,1.0175,1.0176,288600000.0
2008-04-10 04:00:00,1.0176,1.0177,1.0175,1.0177,226900000.0
2008-04-10 04:05:00,1.0177,1.0184,1.0176,1.018,929400000.0
2008-04-10 04:10:00,1.018,1.0183,1.0176,1.0177,792200000.0
2008-04-10 04:15:00,1.0177,1.0181,1.0175,1.0181,155100000.0
2008-04-10 04:20:00,1.0181,1.0181,1.0181,1.0181,15600000.0
2008-04-10 04:25:00,1.0181,1.0181,1.0181,1.0181,16000000.0
2008-04-10 04:30:00,1.0181,1.0181,1.0176,1.0178,373000000.0
2008-04-10 04:35:00,1.0178,1.0178,1.0178,1.0178,111100000.0
2008-04-10 04:40:00,1.0178,1.0178,1.0178,1.0178,542200000.0
2008-04-10 04:45:00,1.0178,1.0178,1.0178,1.0178,202900000.0
2008-04-10 04:50:00,1.0178,1.0178,1.0178,1.0178,179300000.0
2008-04-10 04:55:00,1.0178,1.0178,1.0178,1.0178,152000000.0
2008-04-10 05:00:00,1.0178,1.0179,1.0178,1.0178,290400000.0
2008-04-10 05:05:00,1.0178,1.0178,1.0176,1.0176,202900000.0
2008-04-10 05:10:00,1.0176,1.0178,1.0176,1.0176,462300000.0
2008-04-10 05:15:00,1.0176,1.0176,1.0176,1.0176,271500000.0
2008-04-10 05:20:00,1.0176,1.0176,1.0176,1.0176,184500000.0
2008-04-10 05:25:00,1.0176,1.0176,1.0176,1.0176,131100000.0
2008-04-10 05:30:00,1.0176,1.0177,1.0176,1.0177,89300000.0
2008-04-10 05:35:00,1.0177,1.0177,1.0175,1.0175,128900000.0
2008-04-10 05:40:00,1.0175,1.0175,1.0175,1.0175,151900000.0
2008-04-10 05:45:00,1.0175,1.0175,1.0175,1.0175,308400000.0
2008-04-10 05:50:00,1.0175,1.0176,1.0175,1.0176,306300000.0
2008-04-10 05:55:00,1.0176,1.0176,1.0175,1.0176,201300000.0
2008-04-10 06:00:00,1.0176,1.0176,1.0174,1.0175,127100000.0
2008-04-10 06:05:00,1.0175,1.0175,1.0175,1.0175,59600000.0
2008-04-10 06:10:00,1.0175,1.0176,1.01735,1.0176,62900000.0
2008-04-10 06:15:00,1.0176,1.0176,1.0175,1.0176,123300000.0
2008-04-10 06:20:00,1.0176,1.0176,1.0174,1.0175,202700000.0
2008-04-10 06:25:00,1.0175,1.0176,1.0175,1.0175,361100000.0
2008-04-10 06:30:00,1.0175,1.0177,1.0174,1.0174,588100000.0
2008-04-10 06:35:00,1.0174,1.0175,1.0174,1.0174,453200000.0
2008-04-10 06:40:00,1.0174,1.01775,1.0174,1.01775,280800000.0
2008-04-10 06:45:00,1.01775,1.01775,1.0175,1.0175,148300000.0
2008-04-10 06:50:00,1.0175,1.01785,1.0174,1.01775,635500000.0
2008-04-10 06:55:00,1.01775,1.01775,1.0174,1.0175,778200000.0
2008-04-10 07:00:00,1.0175,1.0175,1.0174,1.0174,278900000.0
2008-04-10 07:05:00,1.0175,1.0184,1.0175,1.0183,1505300000.0
2008-04-10 07:10:00,1.0183,1.0184,1.0176,1.0183,1351000000.0
2008-04-10 07:15:00,1.0183,1.0185,1.01805,1.01805,75900000.0
2008-04-10 07:20:00,1.01805,1.01805,1.018,1.018,260199999.0
2008-04-10 07:25:00,1.018,1.0181,1.018,1.018,334100000.0
2008-04-10 07:30:00,1.018,1.018,1.0178,1.0178,53500000.0
2008-04-10 07:35:00,1.0179,1.018,1.0178,1.018,192100000.0
2008-04-10 07:40:00,1.018,1.018,1.0178,1.018,169600000.0
2008-04-10 07:45:00,1.018,1.018,1.0175,1.0177,272700000.0
2008-04-10 07:50:00,1.0177,1.01815,1.0177,1.0177,261500000.0
2008-04-10 07:55:00,1.0177,1.018,1.0177,1.0177,1409300007.0
2008-04-10 08:00:00,1.0177,1.0181,1.0174,1.0175,418800000.0
2008-04-10 08:05:00,1.0175,1.0178,1.0175,1.01775,199000000.0
2008-04-10 08:10:00,1.01775,1.01805,1.01755,1.01765,944300000.0
2008-04-10 08:15:00,1.01765,1.01795,1.01765,1.01775,1113700000.0
2008-04-10 08:20:00,1.01775,1.01785,1.01765,1.01775,500300000.0
2008-04-10 08:25:00,1.01775,1.0182,1.01765,1.01795,527100000.0
2008-04-10 08:30:00,1.01795,1.0182,1.01795,1.01815,222100000.0
2008-04-10 08:35:00,1.01815,1.01815,1.01745,1.0176,313400000.0
2008-04-10 08:40:00,1.01765,1.0177,1.0174,1.0175,258100000.0
2008-04-10 08:45:00,1.0175,1.01755,1.01735,1.01745,76800000.0
2008-04-10 08:50:00,1.01745,1.01765,1.0173,1.01735,57400000.0
2008-04-10 08:55:00,1.01735,1.0179,1.01725,1.01755,232000000.0
2008-04-10 09:00:00,1.01755,1.018,1.01755,1.01795,318300000.0
2008-04-10 09:05:00,1.01795,1.018,1.0175,1.01765,466800000.0
2008-04-10 09:10:00,1.01765,1.01775,1.01755,1.01755,203300000.0
2008-04-10 09:15:00,1.01755,1.01775,1.01735,1.01745,252500000.0
2008-04-10 09:20:00,1.01745,1.01755,1.01735,1.0174,181000000.0
2008-04-10 09:25:00,1.0174,1.01755,1.0174,1.01745,61300000.0
2008-04-10 09:30:00,1.01745,1.0175,1.01725,1.0174,321000000.0
2008-04-10 09:35:00,1.0174,1.0174,1.01715,1.01715,124900000.0
2008-04-10 09:40:00,1.01715,1.01725,1.0169,1.01695,527000000.0
2008-04-10 09:45:00,1.01695,1.0173,1.0169,1.01715,341600000.0
2008-04-10 09:50:00,1.01715,1.01725,1.01665,1.01665,973500000.0
2008-04-10 09:55:00,1.01665,1.01685,1.01565,1.01575,615100000.0
2008-04-10 10:00:00,1.01575,1.01655,1.01555,1.0165,508000000.0
2008-04-10 10:05:00,1.0165,1.01675,1.01645,1.01645,194644404.0
2008-04-10 10:10:00,1.01645,1.01645,1.0159,1.01595,786400000.0
2008-04-10 10:15:00,1.01595,1.0164,1.01575,1.0162,280800000.0
2008-04-10 10:20:00,1.0162,1.01655,1.0162,1.01635,209300000.0
2008-04-10 10:25:00,1.01635,1.01635,1.01565,1.01565,808900000.0
2008-04-10 10:30:00,1.01565,1.01645,1.0155,1.01625,432400000.0
2008-04-10 10:35:00,1.01625,1.01625,1.01565,1.01615,302200000.0
2008-04-10 10:40:00,1.01615,1.01675,1.01575,1.0167,850000000.0
2008-04-10 10:45:00,1.0167,1.01715,1.01645,1.01715,1199900000.0
2008-04-10 10:50:00,1.01715,1.01775,1.01705,1.01735,748100000.0
2008-04-10 10:55:00,1.01745,1.01765,1.01745,1.01745,262500000.0
2008-04-10 11:00:00,1.01745,1.01755,1.01745,1.0175,472000000.0
2008-04-10 11:05:00,1.01755,1.01775,1.01705,1.01755,669400000.0
2008-04-10 11:10:00,1.01755,1.01755,1.01715,1.01715,691900000.0
2008-04-10 11:15:00,1.01715,1.01735,1.0164,1.01705,1747400000.0
2008-04-10 11:20:00,1.01705,1.01715,1.01625,1.0165,1189200000.0
2008-04-10 11:25:00,1.0165,1.01695,1.0157,1.01645,695300000.0
2008-04-10 11:30:00,1.01645,1.01695,1.01595,1.0161,637899998.0
2008-04-10 11:35:00,1.0161,1.01625,1.016,1.01625,241100000.0
2008-04-10 11:40:00,1.01625,1.01665,1.01615,1.01665,250800000.0
2008-04-10 11:45:00,1.01665,1.01695,1.01665,1.01685,648300001.0
2008-04-10 11:50:00,1.01685,1.01705,1.01675,1.01675,340392003.0
2008-04-10 11:55:00,1.01675,1.01675,1.01615,1.01615,331200001.0
2008-04-10 12:00:00,1.01615,1.01645,1.01605,1.01615,359199999.0
2008-04-10 12:05:00,1.01645,1.01685,1.01625,1.01655,369800000.0
2008-04-10 12:10:00,1.01655,1.01705,1.01655,1.017,308300000.0
2008-04-10 12:15:00,1.017,1.017,1.01695,1.01695,201700000.0
2008-04-10 12:20:00,1.01695,1.01715,1.01695,1.01715,198700000.0
2008-04-10 12:25:00,1.01715,1.01765,1.017,1.0172,166000000.0
2008-04-10 12:30:00,1.0172,1.01765,1.01655,1.01665,650600000.0
2008-04-10 12:35:00,1.01665,1.01675,1.01655,1.01655,541100000.0
2008-04-10 12:40:00,1.01655,1.01705,1.01655,1.01685,558200000.0
2008-04-10 12:45:00,1.01685,1.01745,1.01655,1.01735,793600000.0
2008-04-10 12:50:00,1.01735,1.01755,1.017,1.0171,189400000.0
2008-04-10 12:55:00,1.0171,1.0173,1.0168,1.01715,91800000.0
2008-04-10 13:00:00,1.01715,1.0176,1.0171,1.0171,184800000.0
2008-04-10 13:05:00,1.0171,1.0191,1.0171,1.0184,310600000.0
2008-04-10 13:10:00,1.0184,1.0187,1.0183,1.0184,264300000.0
2008-04-10 13:15:00,1.0184,1.0185,1.0181,1.0182,276500000.0
2008-04-10 13:20:00,1.0182,1.019,1.0182,1.019,212400000.0
2008-04-10 13:25:00,1.019,1.0197,1.019,1.0196,357900000.0
2008-04-10 13:30:00,1.0196,1.0203,1.0186,1.0189,328000000.0
2008-04-10 13:35:00,1.0189,1.0192,1.0188,1.019,197700000.0
2008-04-10 13:40:00,1.019,1.019,1.018,1.01835,152400000.0
2008-04-10 13:45:00,1.01835,1.0187,1.0182,1.0185,185100000.0
2008-04-10 13:50:00,1.0185,1.0186,1.0182,1.0183,113000000.0
2008-04-10 13:55:00,1.0183,1.0186,1.0182,1.0185,165900000.0
2008-04-10 14:00:00,1.0185,1.0186,1.018,1.0183,242700000.0
2008-04-10 14:05:00,1.0183,1.0186,1.0183,1.0185,117800000.0
2008-04-10 14:10:00,1.0185,1.0185,1.018,1.0182,152500000.0
2008-04-10 14:15:00,1.0182,1.0191,1.0182,1.0187,193900000.0
2008-04-10 14:20:00,1.0187,1.0188,1.01815,1.0182,153700000.0
2008-04-10 14:25:00,1.0182,1.01845,1.01795,1.0181,218956937.0
2008-04-10 14:30:00,1.0169,1.0177,1.0164,1.0171,408000000.0
2008-04-10 14:35:00,1.0171,1.0177,1.017,1.0175,265800000.0
2008-04-10 14:40:00,1.0175,1.0188,1.0175,1.0188,480600000.0
2008-04-10 14:45:00,1.0188,1.0196,1.0186,1.0192,384300000.0
2008-04-10 14:50:00,1.0193,1.0193,1.0186,1.0187,249400000.0
2008-04-10 14:55:00,1.0187,1.019,1.0186,1.0188,103500000.0
2008-04-10 15:00:00,1.0188,1.0189,1.0175,1.0181,502500000.0
2008-04-10 15:05:00,1.0181,1.0182,1.0179,1.018,154000000.0
2008-04-10 15:10:00,1.018,1.0183,1.01765,1.0177,300900000.0
2008-04-10 15:15:00,1.0176,1.0178,1.01725,1.0177,139400000.0
2008-04-10 15:20:00,1.0177,1.0177,1.0167,1.017,184900000.0
2008-04-10 15:25:00,1.017,1.0173,1.0165,1.0166,263500000.0
2008-04-10 15:30:00,1.0166,1.0172,1.01605,1.0171,345300000.0
2008-04-10 15:35:00,1.0171,1.01885,1.0171,1.0187,422100000.0
2008-04-10 15:40:00,1.0187,1.0192,1.0183,1.0191,523900000.0
2008-04-10 15:45:00,1.0191,1.0197,1.0189,1.0196,1166300000.0
2008-04-10 15:50:00,1.0196,1.02105,1.0195,1.02105,727600000.0
2008-04-10 15:55:00,1.02085,1.0215,1.0203,1.0215,457600000.0
2008-04-10 16:00:00,1.0215,1.0225,1.0213,1.0217,873800000.0
2008-04-10 16:05:00,1.0217,1.022,1.0211,1.0211,579436641.0
2008-04-10 16:10:00,1.0211,1.0221,1.0211,1.0217,641849766.0
2008-04-10 16:15:00,1.0217,1.022,1.0213,1.0214,401800000.0
2008-04-10 16:20:00,1.0214,1.0216,1.0212,1.0212,1148700000.0
2008-04-10 16:25:00,1.0212,1.0216,1.0211,1.0212,285100000.0
2008-04-10 16:30:00,1.0212,1.0212,1.0204,1.0208,314500000.0
2008-04-10 16:35:00,1.0208,1.0214,1.0208,1.0214,225700000.0
2008-04-10 16:40:00,1.0214,1.0214,1.019,1.0205,553400000.0
2008-04-10 16:45:00,1.0205,1.0214,1.02,1.021,482800000.0
2008-04-10 16:50:00,1.021,1.0213,1.0201,1.0202,377800000.0
2008-04-10 16:55:00,1.0202,1.021,1.0194,1.0196,314000000.0
2008-04-10 17:00:00,1.0196,1.0196,1.0188,1.0193,404600000.0
2008-04-10 17:05:00,1.0193,1.0194,1.0182,1.0182,306400000.0
2008-04-10 17:10:00,1.0182,1.0192,1.018,1.0182,266000000.0
2008-04-10 17:15:00,1.0182,1.0183,1.01795,1.0181,292000000.0
2008-04-10 17:20:00,1.0181,1.0183,1.0176,1.0183,289400000.0
2008-04-10 17:25:00,1.0183,1.0186,1.0175,1.0176,321350000.0
2008-04-10 17:30:00,1.0176,1.0187,1.0176,1.0186,298100000.0
2008-04-10 17:35:00,1.0186,1.0189,1.0182,1.0185,254900000.0
2008-04-10 17:40:00,1.0185,1.0185,1.0178,1.01815,586100000.0
2008-04-10 17:45:00,1.0182,1.01875,1.01815,1.0184,236100000.0
2008-04-10 17:50:00,1.0184,1.0189,1.0182,1.0186,405200000.0
2008-04-10 17:55:00,1.0186,1.0186,1.0177,1.0178,244200000.0
2008-04-10 18:00:00,1.0178,1.0184,1.0176,1.0181,291700000.0
2008-04-10 18:05:00,1.0181,1.01835,1.0181,1.0183,79400000.0
2008-04-10 18:10:00,1.0183,1.0183,1.0177,1.0177,90900000.0
2008-04-10 18:15:00,1.0177,1.018,1.0174,1.0175,140000000.0
2008-04-10 18:20:00,1.0175,1.0176,1.0174,1.0175,86300000.0
2008-04-10 18:25:00,1.0175,1.0175,1.0164,1.0164,199500000.0
2008-04-10 18:30:00,1.0164,1.0169,1.0163,1.0166,145600000.0
2008-04-10 18:35:00,1.0166,1.0172,1.0165,1.0172,117800000.0
2008-04-10 18:40:00,1.0172,1.0173,1.017,1.0172,290800000.0
2008-04-10 18:45:00,1.0172,1.0172,1.01645,1.0169,179271794.0
2008-04-10 18:50:00,1.0169,1.0173,1.0168,1.017,202700000.0
2008-04-10 18:55:00,1.017,1.0175,1.017,1.0174,87800000.0
2008-04-10 19:00:00,1.0174,1.0176,1.0173,1.0174,65600000.0
2008-04-10 19:05:00,1.0174,1.0177,1.0174,1.0176,61300000.0
2008-04-10 19:10:00,1.0176,1.0176,1.0174,1.0176,44700000.0
2008-04-10 19:15:00,1.0176,1.0177,1.0174,1.0176,196500000.0
2008-04-10 19:20:00,1.0176,1.0178,1.0173,1.0175,105200000.0
2008-04-10 19:25:00,1.0175,1.018,1.0173,1.0179,90200000.0
2008-04-10 19:30:00,1.0179,1.0183,1.0178,1.0179,158300000.0
2008-04-10 19:35:00,1.0179,1.0184,1.0179,1.0181,105300000.0
2008-04-10 19:40:00,1.0181,1.0181,1.0178,1.018,76300000.0
2008-04-10 19:45:00,1.018,1.0182,1.018,1.0181,63700000.0
2008-04-10 19:50:00,1.0181,1.01815,1.018,1.018,104200000.0
2008-04-10 19:55:00,1.018,1.01855,1.018,1.01855,105600000.0
2008-04-10 20:00:00,1.01855,1.0186,1.0185,1.0185,121400000.0
2008-04-10 20:05:00,1.0185,1.0187,1.0185,1.0187,85800000.0
2008-04-10 20:10:00,1.0187,1.0187,1.0185,1.0186,95900000.0
2008-04-10 20:15:00,1.0186,1.0186,1.01845,1.0185,73600000.0
2008-04-10 20:20:00,1.0185,1.01875,1.01845,1.0185,889400000.0
2008-04-10 20:25:00,1.0185,1.0185,1.0182,1.01835,595000003.0
2008-04-10 20:30:00,1.01835,1.01875,1.01835,1.0184,1075200000.0
2008-04-10 20:35:00,1.01845,1.0188,1.01835,1.0187,160600000.0
2008-04-10 20:40:00,1.0187,1.0187,1.0185,1.0186,110500000.0
2008-04-10 20:45:00,1.0186,1.0186,1.0182,1.0182,89900000.0
2008-04-10 20:50:00,1.0182,1.0182,1.0178,1.0178,111300000.0
2008-04-10 20:55:00,1.0178,1.0178,1.01715,1.0174,810700000.0
2008-04-10 21:00:00,1.0174,1.0175,1.01715,1.0173,211700000.0
2008-04-10 21:05:00,1.0173,1.0174,1.0171,1.0171,59200000.0
2008-04-10 21:10:00,1.0171,1.0175,1.0171,1.0175,47600000.0
2008-04-10 21:15:00,1.0175,1.0178,1.0175,1.0178,81200000.0
2008-04-10 21:20:00,1.0178,1.0181,1.0178,1.018,170200000.0
2008-04-10 21:25:00,1.018,1.0181,1.0178,1.0179,142400000.0
2008-04-10 21:30:00,1.0179,1.01805,1.0176,1.01805,175100000.0
2008-04-10 21:35:00,1.01805,1.0181,1.018,1.0181,40400000.0
2008-04-10 21:40:00,1.0181,1.01835,1.018,1.0183,106200000.0
2008-04-10 21:45:00,1.0183,1.0185,1.0182,1.0183,36100000.0
2008-04-10 21:50:00,1.0183,1.0188,1.0183,1.0186,159400000.0
2008-04-10 21:55:00,1.0186,1.0188,1.0185,1.0187,63100000.0
2008-04-10 22:00:00,1.0187,1.01895,1.0187,1.0187,53200000.0
2008-04-10 22:05:00,1.0187,1.0188,1.0187,1.0188,42800000.0
2008-04-10 22:10:00,1.0188,1.0189,1.01855,1.0187,119100000.0
2008-04-10 22:15:00,1.0187,1.01885,1.01855,1.0187,98500000.0
2008-04-10 22:20:00,1.0187,1.0188,1.0185,1.0186,60000000.0
2008-04-10 22:25:00,1.0186,1.0187,1.0181,1.0187,115500000.0
2008-04-10 22:30:00,1.0187,1.0193,1.01835,1.019,128600000.0
2008-04-10 22:35:00,1.019,1.0197,1.019,1.0192,112700000.0
2008-04-10 22:40:00,1.0192,1.0194,1.019,1.01905,93200000.0
2008-04-10 22:45:00,1.0192,1.0195,1.01885,1.01885,211300000.0
2008-04-10 22:50:00,1.01885,1.0198,1.01885,1.0193,425500000.0
2008-04-10 22:55:00,1.0193,1.0195,1.0193,1.0194,320200000.0
2008-04-10 23:00:00,1.0194,1.0195,1.0192,1.0195,653600000.0
2008-04-10 23:05:00,1.0195,1.0198,1.0194,1.0197,251200000.0
2008-04-10 23:10:00,1.0197,1.01975,1.01935,1.0197,369200000.0
2008-04-10 23:15:00,1.0197,1.0198,1.0196,1.01965,261100000.0
2008-04-10 23:20:00,1.01965,1.0197,1.0196,1.0197,275100000.0
2008-04-10 23:25:00,1.0197,1.0198,1.0191,1.0197,282000000.0
2008-04-10 23:30:00,1.0197,1.01975,1.0188,1.0194,301600000.0
2008-04-10 23:35:00,1.0194,1.01955,1.0194,1.0194,410700000.0
2008-04-10 23:40:00,1.0194,1.0195,1.0192,1.0195,509300000.0
2008-04-10 23:45:00,1.0195,1.0199,1.0188,1.0196,74400000.0
2008-04-10 23:50:00,1.0196,1.0202,1.0188,1.0202,108300000.0
2008-04-10 23:55:00,1.0202,1.0202,1.0195,1.0197,18300000.0
2008-04-11 00:00:00,1.0197,1.0197,1.0187,1.0189,345000000.0
2008-04-11 00:05:00,1.0189,1.0194,1.0189,1.0193,693800000.0
2008-04-11 00:10:00,1.0193,1.0193,1.0188,1.0189,173300000.0
2008-04-11 00:15:00,1.0189,1.019,1.0186,1.0187,317100000.0
2008-04-11 00:20:00,1.0187,1.0187,1.0186,1.0186,362900000.0
2008-04-11 00:25:00,1.0186,1.0186,1.0185,1.0185,196800000.0
2008-04-11 00:30:00,1.0185,1.0185,1.018,1.0182,693200000.0
2008-04-11 00:35:00,1.0182,1.0182,1.0178,1.018,1019699999.0
2008-04-11 00:40:00,1.018,1.0183,1.0179,1.0181,401700000.0
2008-04-11 00:45:00,1.0181,1.0187,1.018,1.0185,525600000.0
2008-04-11 00:50:00,1.0185,1.019,1.0185,1.0187,445900000.0
2008-04-11 00:55:00,1.0187,1.0188,1.0179,1.0181,872900000.0
2008-04-11 01:00:00,1.0181,1.0182,1.018,1.0181,467600000.0
2008-04-11 01:05:00,1.0181,1.0182,1.0181,1.0181,212500000.0
2008-04-11 01:10:00,1.0181,1.0181,1.0181,1.0181,208800000.0
2008-04-11 01:15:00,1.0181,1.0185,1.0181,1.0181,357100000.0
2008-04-11 01:20:00,1.0181,1.0188,1.0181,1.0185,719000000.0
2008-04-11 01:25:00,1.0185,1.0186,1.0181,1.0183,1723600000.0
2008-04-11 01:30:00,1.0183,1.0186,1.0183,1.0183,983300000.0
2008-04-11 01:35:00,1.0183,1.0183,1.0183,1.0183,831200000.0
2008-04-11 01:40:00,1.0183,1.0183,1.0178,1.0179,437500000.0
2008-04-11 01:45:00,1.0179,1.0182,1.0179,1.0179,2041200000.0
2008-04-11 01:50:00,1.0179,1.0179,1.0177,1.0178,720800000.0
2008-04-11 01:55:00,1.0178,1.0178,1.01755,1.0178,311600000.0
2008-04-11 02:00:00,1.0178,1.0184,1.0178,1.0181,348200000.0
2008-04-11 02:05:00,1.0181,1.0186,1.018,1.018,591400000.0
2008-04-11 02:10:00,1.01737,1.01825,1.01737,1.0181,61800000.0
2008-04-11 02:15:00,1.0181,1.0181,1.0181,1.0181,48300000.0
2008-04-11 02:20:00,1.0181,1.0181,1.0181,1.0181,593000000.0
2008-04-11 02:25:00,1.0181,1.0181,1.018,1.018,184600000.0
2008-04-11 02:30:00,1.018,1.0181,1.018,1.0181,38700000.0
2008-04-11 02:35:00,1.0181,1.0181,1.0179,1.0179,36800000.0
2008-04-11 02:40:00,1.0179,1.0181,1.0179,1.0181,249900000.0
2008-04-11 02:45:00,1.0181,1.0181,1.0181,1.0181,73800000.0
2008-04-11 02:50:00,1.0181,1.0181,1.0181,1.0181,108100000.0
2008-04-11 02:55:00,1.0182,1.0182,1.0181,1.0181,223900000.0
2008-04-11 03:00:00,1.0181,1.0181,1.0181,1.0181,49100000.0
2008-04-11 03:05:00,1.0181,1.0183,1.018,1.0183,79000000.0
2008-04-11 03:10:00,1.0183,1.0183,1.0181,1.0181,48100000.0
2008-04-11 03:15:00,1.0181,1.0181,1.0181,1.0181,137400000.0
2008-04-11 03:20:00,1.0181,1.0182,1.018,1.018,147800000.0
2008-04-11 03:25:00,1.018,1.0181,1.018,1.0181,97700000.0
2008-04-11 03:30:00,1.0181,1.01825,1.01805,1.01805,64900000.0
2008-04-11 03:35:00,1.01805,1.01815,1.0179,1.01805,48600000.0
2008-04-11 03:40:00,1.01805,1.0181,1.01785,1.0181,25300000.0
2008-04-11 03:45:00,1.0181,1.0182,1.018,1.0182,26400000.0
2008-04-11 03:50:00,1.0182,1.01845,1.0182,1.0183,46700000.0
2008-04-11 03:55:00,1.0183,1.0183,1.0183,1.0183,117500000.0
2008-04-11 04:00:00,1.0183,1.0183,1.018,1.0181,92700000.0
2008-04-11 04:05:00,1.0181,1.0181,1.018,1.018,233100000.0
2008-04-11 04:10:00,1.018,1.01815,1.0178,1.018,241300000.0
2008-04-11 04:15:00,1.018,1.018,1.0176,1.0176,173900000.0
2008-04-11 04:20:00,1.0176,1.0176,1.0176,1.0176,165300000.0
2008-04-11 04:25:00,1.01765,1.0179,1.0176,1.0179,60500000.0
2008-04-11 04:30:00,1.0179,1.0179,1.01755,1.0177,792400000.0
2008-04-11 04:35:00,1.0176,1.0179,1.0176,1.0176,335600000.0
2008-04-11 04:40:00,1.0176,1.0176,1.0176,1.0176,100000000.0
2008-04-11 04:45:00,1.0176,1.0177,1.0176,1.0176,74300000.0
2008-04-11 04:50:00,1.0176,1.0176,1.0175,1.0175,92900000.0
2008-04-11 04:55:00,1.0175,1.0175,1.0175,1.0175,3600000.0
2008-04-11 05:00:00,1.0175,1.0177,1.0175,1.0177,41000000.0
2008-04-11 05:05:00,1.0177,1.01775,1.0176,1.01775,56400000.0
2008-04-11 05:10:00,1.01775,1.01775,1.0176,1.0177,66100000.0
2008-04-11 05:15:00,1.0177,1.0177,1.0177,1.0177,54900000.0
2008-04-11 05:20:00,1.0177,1.0177,1.01715,1.0172,199000000.0
2008-04-11 05:25:00,1.0172,1.0177,1.0172,1.0173,625700000.0
2008-04-11 05:30:00,1.0173,1.0177,1.0173,1.0175,553000000.0
2008-04-11 05:35:00,1.0175,1.0175,1.0173,1.0173,169000000.0
2008-04-11 05:40:00,1.0173,1.0177,1.0173,1.0173,640300000.0
2008-04-11 05:45:00,1.0173,1.0173,1.0173,1.0173,159900000.0
2008-04-11 05:50:00,1.0173,1.0178,1.0173,1.0175,261800000.0
2008-04-11 05:55:00,1.0175,1.0175,1.01725,1.0174,86800000.0
2008-04-11 06:00:00,1.0174,1.0174,1.017,1.017,100500000.0
2008-04-11 06:05:00,1.017,1.017,1.0162,1.0164,154100000.0
2008-04-11 06:10:00,1.0164,1.0165,1.01625,1.0164,129200000.0
2008-04-11 06:15:00,1.0164,1.0166,1.0164,1.01645,132300000.0
2008-04-11 06:20:00,1.01645,1.01645,1.01635,1.01635,166200000.0
2008-04-11 06:25:00,1.0164,1.01645,1.0164,1.0164,22100000.0
2008-04-11 06:30:00,1.01635,1.0164,1.0163,1.0164,128200000.0
2008-04-11 06:35:00,1.0164,1.0164,1.0163,1.01635,31300000.0
2008-04-11 06:40:00,1.01635,1.01655,1.01635,1.01655,20700000.0
2008-04-11 06:45:00,1.01655,1.01655,1.01655,1.01655,5700000.0
2008-04-11 06:50:00,1.01655,1.0166,1.01655,1.01655,25400000.0
2008-04-11 06:55:00,1.01655,1.0167,1.01655,1.0166,99700000.0
2008-04-11 07:00:00,1.0166,1.01675,1.01655,1.01655,80000000.0
2008-04-11 07:05:00,1.01655,1.0171,1.01645,1.0169,587300000.0
2008-04-11 07:10:00,1.0169,1.0174,1.0169,1.0174,126100000.0
2008-04-11 07:15:00,1.0174,1.0177,1.017,1.017,202600000.0
2008-04-11 07:20:00,1.017,1.0175,1.0167,1.0175,71300000.0
2008-04-11 07:25:00,1.0175,1.0179,1.01735,1.0178,108000000.0
2008-04-11 07:30:00,1.0178,1.01835,1.0178,1.0182,126600000.0
2008-04-11 07:35:00,1.0182,1.0184,1.0182,1.0183,78000000.0
2008-04-11 07:40:00,1.0183,1.0183,1.01755,1.0176,69000000.0
2008-04-11 07:45:00,1.0176,1.0176,1.017,1.0171,80200000.0
2008-04-11 07:50:00,1.0171,1.0171,1.0165,1.0165,79000000.0
2008-04-11 07:55:00,1.0165,1.0167,1.0164,1.0166,135100000.0
2008-04-11 08:00:00,1.0166,1.0166,1.01655,1.01655,50800000.0
2008-04-11 08:05:00,1.01655,1.01735,1.01655,1.017,143100000.0
2008-04-11 08:10:00,1.017,1.01745,1.0169,1.0171,177900000.0
2008-04-11 08:15:00,1.0171,1.0174,1.0171,1.0172,31400000.0
2008-04-11 08:20:00,1.0172,1.01805,1.0171,1.0174,97800000.0
2008-04-11 08:25:00,1.0174,1.0178,1.0174,1.0178,62800000.0
2008-04-11 08:30:00,1.0178,1.018,1.01735,1.0176,86000000.0
2008-04-11 08:35:00,1.0176,1.0176,1.0173,1.0174,30000000.0
2008-04-11 08:40:00,1.0174,1.0177,1.01695,1.0175,115400000.0
2008-04-11 08:45:00,1.0175,1.0175,1.01685,1.017,158100000.0
2008-04-11 08:50:00,1.017,1.017,1.0167,1.0168,149200000.0
2008-04-11 08:55:00,1.0168,1.01705,1.0166,1.0166,135000000.0
2008-04-11 09:00:00,1.0166,1.0166,1.0162,1.0164,148000000.0
2008-04-11 09:05:00,1.0164,1.0165,1.0162,1.0164,77500000.0
2008-04-11 09:10:00,1.0164,1.0165,1.0162,1.0162,79400000.0
2008-04-11 09:15:00,1.0162,1.0164,1.016,1.0164,79400000.0
2008-04-11 09:20:00,1.0164,1.0165,1.0163,1.0164,33000000.0
2008-04-11 09:25:00,1.0164,1.0164,1.01565,1.0159,167600000.0
2008-04-11 09:30:00,1.0159,1.0159,1.0157,1.0157,83800000.0
2008-04-11 09:35:00,1.0157,1.0157,1.015,1.0152,121500000.0
2008-04-11 09:40:00,1.0152,1.0152,1.01415,1.01425,669500000.0
2008-04-11 09:45:00,1.01425,1.01545,1.0142,1.0147,300300000.0
2008-04-11 09:50:00,1.0147,1.0153,1.0146,1.0149,762300000.0
2008-04-11 09:55:00,1.0149,1.0152,1.0148,1.0149,188600000.0
2008-04-11 10:00:00,1.0149,1.015,1.0147,1.0148,283000000.0
2008-04-11 10:05:00,1.0148,1.01485,1.01435,1.0146,313300000.0
2008-04-11 10:10:00,1.0146,1.01465,1.0143,1.0146,862900000.0
2008-04-11 10:15:00,1.01455,1.0146,1.0142,1.0142,242900000.0
2008-04-11 10:20:00,1.0142,1.0142,1.0138,1.014,332600000.0
2008-04-11 10:25:00,1.014,1.0146,1.014,1.0145,133200000.0
2008-04-11 10:30:00,1.0145,1.0145,1.0136,1.01375,160200000.0
2008-04-11 10:35:00,1.01375,1.01375,1.0136,1.0137,74100000.0
2008-04-11 10:40:00,1.0137,1.0138,1.0136,1.0137,74200000.0
2008-04-11 10:45:00,1.0137,1.0142,1.0137,1.01395,302000000.0
2008-04-11 10:50:00,1.01395,1.01395,1.0136,1.0136,155100000.0
2008-04-11 10:55:00,1.0136,1.0138,1.0135,1.0135,83900000.0
2008-04-11 11:00:00,1.0135,1.0145,1.01325,1.0142,340400000.0
2008-04-11 11:05:00,1.0142,1.0145,1.0137,1.0141,411399999.0
2008-04-11 11:10:00,1.014,1.0149,1.01385,1.0142,1000500000.0
2008-04-11 11:15:00,1.0142,1.0145,1.0142,1.0145,301700000.0
2008-04-11 11:20:00,1.0145,1.01465,1.0144,1.01465,176900000.0
2008-04-11 11:25:00,1.01465,1.0155,1.01465,1.01475,266900000.0
2008-04-11 11:30:00,1.0147,1.01605,1.01425,1.016,240400000.0
2008-04-11 11:35:00,1.016,1.01635,1.01535,1.0158,239400000.0
2008-04-11 11:40:00,1.0158,1.0158,1.01525,1.0155,175600000.0
2008-04-11 11:45:00,1.0155,1.0156,1.01445,1.0145,217200000.0
2008-04-11 11:50:00,1.0145,1.0147,1.0142,1.0146,170100000.0
2008-04-11 11:55:00,1.0146,1.01555,1.0143,1.0143,185600000.0
2008-04-11 12:00:00,1.01435,1.01515,1.01365,1.0149,454700000.0
2008-04-11 12:05:00,1.0149,1.0153,1.0146,1.0152,203800000.0
2008-04-11 12:10:00,1.0152,1.0153,1.0149,1.0152,89200000.0
2008-04-11 12:15:00,1.0152,1.0156,1.0147,1.015,282000000.0
2008-04-11 12:20:00,1.015,1.01525,1.0142,1.01465,500900000.0
2008-04-11 12:25:00,1.01465,1.0147,1.014,1.01425,193700000.0
2008-04-11 12:30:00,1.01425,1.0154,1.0142,1.015,445900000.0
2008-04-11 12:35:00,1.015,1.0151,1.0145,1.0147,134700000.0
2008-04-11 12:40:00,1.0147,1.0155,1.0147,1.0149,240100000.0
2008-04-11 12:45:00,1.0149,1.016,1.0143,1.0158,566700001.0
2008-04-11 12:50:00,1.0158,1.01675,1.0158,1.0164,397222710.0
2008-04-11 12:55:00,1.0164,1.01675,1.0158,1.01585,444700000.0
2008-04-11 13:00:00,1.01585,1.018,1.01585,1.01765,463200000.0
2008-04-11 13:05:00,1.01765,1.0182,1.01695,1.01765,756900000.0
2008-04-11 13:10:00,1.0176,1.0188,1.0173,1.01765,737600000.0
2008-04-11 13:15:00,1.01765,1.01865,1.01765,1.01795,648900000.0
2008-04-11 13:20:00,1.01795,1.01805,1.01695,1.01695,368400000.0
2008-04-11 13:25:00,1.01695,1.01765,1.01695,1.0175,162100000.0
2008-04-11 13:30:00,1.0175,1.01835,1.0175,1.0182,307100000.0
2008-04-11 13:35:00,1.0182,1.01835,1.01755,1.01795,255600000.0
2008-04-11 13:40:00,1.01795,1.0186,1.0177,1.01825,397000000.0
2008-04-11 13:45:00,1.01825,1.0186,1.01825,1.0183,226700000.0
2008-04-11 13:50:00,1.0183,1.0186,1.0183,1.01835,125000000.0
2008-04-11 13:55:00,1.01835,1.0185,1.0182,1.01845,215400000.0
2008-04-11 14:00:00,1.0184,1.01845,1.018,1.0181,161800000.0
2008-04-11 14:05:00,1.0181,1.0185,1.0181,1.0185,176000000.0
2008-04-11 14:10:00,1.0185,1.0191,1.0184,1.0191,229700000.0
2008-04-11 14:15:00,1.0191,1.01915,1.0183,1.01845,237700000.0
2008-04-11 14:20:00,1.01845,1.01905,1.018,1.01805,678400000.0
2008-04-11 14:25:00,1.018,1.01815,1.01755,1.01755,316900000.0
2008-04-11 14:30:00,1.01755,1.0185,1.01755,1.0183,691700000.0
2008-04-11 14:35:00,1.0183,1.0184,1.01785,1.0183,773600000.0
2008-04-11 14:40:00,1.0183,1.01925,1.0183,1.01905,299400000.0
2008-04-11 14:45:00,1.01905,1.01915,1.01875,1.0191,357500000.0
2008-04-11 14:50:00,1.0191,1.0201,1.0188,1.01955,373700000.0
2008-04-11 14:55:00,1.01955,1.0207,1.0195,1.0205,903869760.0
2008-04-11 15:00:00,1.0204,1.02105,1.02005,1.0208,696300001.0
2008-04-11 15:05:00,1.0208,1.0222,1.0207,1.0218,346700000.0
2008-04-11 15:10:00,1.0218,1.02385,1.02175,1.02375,1060500000.0
2008-04-11 15:15:00,1.02375,1.02375,1.0227,1.0228,473000000.0
2008-04-11 15:20:00,1.0228,1.023,1.0224,1.0224,463904070.0
2008-04-11 15:25:00,1.0224,1.0229,1.0224,1.0224,420200000.0
2008-04-11 15:30:00,1.0224,1.0226,1.021,1.0213,368900000.0
2008-04-11 15:35:00,1.02125,1.02235,1.0212,1.0221,671000000.0
2008-04-11 15:40:00,1.0221,1.0223,1.022,1.0221,398900000.0
2008-04-11 15:45:00,1.0221,1.0222,1.022,1.022,120300000.0
2008-04-11 15:50:00,1.022,1.0221,1.0215,1.02165,479745895.0
2008-04-11 15:55:00,1.02165,1.02295,1.02135,1.02295,1003350001.0
2008-04-11 16:00:00,1.0229,1.02305,1.02125,1.0217,783400000.0
2008-04-11 16:05:00,1.02185,1.0219,1.02145,1.0217,189600000.0
2008-04-11 16:10:00,1.0216,1.02205,1.0216,1.02195,355600000.0
2008-04-11 16:15:00,1.02195,1.02195,1.0215,1.02175,282100000.0
2008-04-11 16:20:00,1.02175,1.02195,1.0215,1.02185,562400000.0
2008-04-11 16:25:00,1.02185,1.02195,1.02155,1.0217,389700001.0
2008-04-11 16:30:00,1.0217,1.02205,1.0215,1.0218,365500000.0
2008-04-11 16:35:00,1.0218,1.02185,1.0214,1.0214,1229500000.0
2008-04-11 16:40:00,1.0214,1.02145,1.02055,1.02055,762100000.0
2008-04-11 16:45:00,1.02055,1.0215,1.0203,1.02135,826500000.0
2008-04-11 16:50:00,1.02135,1.0217,1.02065,1.0215,1232999998.0
2008-04-11 16:55:00,1.0215,1.0217,1.02085,1.0217,428600000.0
2008-04-11 17:00:00,1.0217,1.0219,1.0212,1.0214,488200000.0
2008-04-11 17:05:00,1.0214,1.0222,1.0214,1.0215,365700000.0
2008-04-11 17:10:00,1.02155,1.0217,1.0214,1.0215,291900000.0
2008-04-11 17:15:00,1.0215,1.02215,1.0215,1.02155,545027250.0
2008-04-11 17:20:00,1.02155,1.0221,1.02155,1.0219,616407600.0
2008-04-11 17:25:00,1.0219,1.0221,1.02185,1.022,192700000.0
2008-04-11 17:30:00,1.022,1.0226,1.022,1.0226,260100000.0
2008-04-11 17:35:00,1.0226,1.02345,1.0226,1.0232,395954270.0
2008-04-11 17:40:00,1.0232,1.0232,1.0221,1.0221,210700000.0
2008-04-11 17:45:00,1.0221,1.02225,1.0214,1.0219,176300000.0
2008-04-11 17:50:00,1.02195,1.02265,1.02195,1.02225,241400000.0
2008-04-11 17:55:00,1.02225,1.0224,1.0214,1.0216,334200000.0
2008-04-11 18:00:00,1.0216,1.0216,1.02125,1.0215,236200000.0
2008-04-11 18:05:00,1.0215,1.02195,1.0215,1.02185,787400001.0
2008-04-11 18:10:00,1.02185,1.02185,1.02125,1.02145,998900001.0
2008-04-11 18:15:00,1.02145,1.023,1.02145,1.02245,476100000.0
2008-04-11 18:20:00,1.02245,1.0229,1.022,1.0228,281000000.0
2008-04-11 18:25:00,1.0228,1.02315,1.0228,1.023,218700000.0
2008-04-11 18:30:00,1.023,1.023,1.0225,1.0226,89100000.0
2008-04-11 18:35:00,1.0226,1.0226,1.02205,1.02235,196900000.0
2008-04-11 18:40:00,1.02235,1.02265,1.0223,1.02265,259800000.0
2008-04-11 18:45:00,1.02265,1.02295,1.0225,1.0225,379500000.0
2008-04-11 18:50:00,1.0225,1.0228,1.02225,1.0224,454500000.0
2008-04-11 18:55:00,1.0224,1.0229,1.0215,1.0229,283900000.0
2008-04-11 19:00:00,1.0229,1.0231,1.0226,1.02265,107500000.0
2008-04-11 19:05:00,1.02265,1.02265,1.0221,1.0225,121000000.0
2008-04-11 19:10:00,1.0225,1.0225,1.02215,1.0222,179900000.0
2008-04-11 19:15:00,1.0222,1.02265,1.0221,1.02235,334600000.0
2008-04-11 19:20:00,1.02235,1.0226,1.0222,1.0225,320100000.0
2008-04-11 19:25:00,1.0225,1.0225,1.0222,1.0222,106200000.0
2008-04-11 19:30:00,1.0222,1.02235,1.0222,1.02235,112300000.0
2008-04-11 19:35:00,1.02235,1.0231,1.0222,1.02305,190900000.0
2008-04-11 19:40:00,1.02305,1.02305,1.0225,1.0227,163400000.0
2008-04-11 19:45:00,1.0227,1.0227,1.02235,1.0224,102800000.0
2008-04-11 19:50:00,1.0224,1.02245,1.022,1.0222,68700000.0
2008-04-11 19:55:00,1.0222,1.0225,1.0222,1.0223,108800000.0
2008-04-11 20:00:00,1.02235,1.02275,1.0223,1.0226,95600000.0
2008-04-11 20:05:00,1.0226,1.0231,1.0226,1.0228,123199999.0
2008-04-11 20:10:00,1.0228,1.0234,1.0228,1.0232,100600000.0
2008-04-11 20:15:00,1.0232,1.02325,1.023,1.0231,560700000.0
2008-04-11 20:20:00,1.0231,1.02355,1.023,1.02355,175600000.0
2008-04-11 20:25:00,1.02355,1.0238,1.0228,1.023,277800000.0
2008-04-11 20:30:00,1.023,1.0231,1.0227,1.02295,150300000.0
2008-04-11 20:35:00,1.02295,1.023,1.0229,1.0229,94100000.0
2008-04-11 20:40:00,1.0229,1.023,1.0224,1.0224,244500000.0
2008-04-11 20:45:00,1.0224,1.0225,1.0223,1.0224,120300000.0
2008-04-11 20:50:00,1.0224,1.0227,1.0224,1.0226,168500000.0
2008-04-11 20:55:00,1.0226,1.0231,1.02245,1.0231,726800000.0
2008-04-11 21:00:00,1.0231,1.0232,1.0227,1.0228,685100000.0
2008-04-11 21:05:00,1.0228,1.0233,1.0228,1.023,436800000.0
2008-04-11 21:10:00,1.023,1.023,1.0225,1.02265,623200000.0
2008-04-11 21:15:00,1.02265,1.0228,1.0226,1.0228,713800000.0
2008-04-11 21:20:00,1.0228,1.0232,1.0228,1.0228,1093800000.0
2008-04-11 21:25:00,1.0228,1.023,1.0228,1.023,736200000.0
2008-04-11 21:30:00,1.023,1.0234,1.023,1.0233,477800000.0
2008-04-11 21:35:00,1.0233,1.0236,1.0232,1.0235,731500000.0
2008-04-11 21:40:00,1.0235,1.0237,1.0232,1.0234,247900000.0
2008-04-11 21:45:00,1.0234,1.0236,1.0232,1.0235,611800000.0
2008-04-11 21:50:00,1.0235,1.0235,1.0232,1.0234,300100002.0
2008-04-11 21:55:00,1.0234,1.0235,1.02325,1.0233,252000000.0
2008-04-11 22:00:00,1.0233,1.0234,1.0232,1.0232,335000000.0
2008-04-11 22:05:00,1.0232,1.0232,1.0231,1.0232,169700000.0
2008-04-11 22:10:00,1.0232,1.0234,1.0226,1.0228,1087200000.0
2008-04-11 22:15:00,1.0228,1.0231,1.0226,1.0226,1264300000.0
2008-04-11 22:20:00,1.0226,1.0233,1.0226,1.0231,726300000.0
2008-04-11 22:25:00,1.0231,1.0231,1.0226,1.0231,680300000.0
2008-04-11 22:30:00,1.0231,1.0235,1.0231,1.0235,792500000.0
2008-04-11 22:35:00,1.0235,1.0235,1.0233,1.0235,135000000.0
2008-04-11 22:40:00,1.0235,1.0237,1.0234,1.0237,162300000.0
2008-04-11 22:45:00,1.0237,1.0248,1.0237,1.0246,460400000.0
2008-04-11 22:50:00,1.0246,1.0248,1.0235,1.0238,997400000.0
2008-04-11 22:55:00,1.0238,1.0241,1.0227,1.0229,496900000.0
2008-04-14 00:00:00,1.0267,1.0267,1.0267,1.0267,35000000.0
2008-04-14 00:10:00,1.0265,1.0267,1.0265,1.0267,70000000.0
2008-04-14 00:15:00,1.0265,1.0269,1.0265,1.0267,105000000.0
2008-04-14 00:20:00,1.0269,1.0269,1.0265,1.0265,70000000.0
2008-04-14 00:25:00,1.0267,1.0267,1.0263,1.0263,70000000.0
2008-04-14 00:30:00,1.0261,1.0261,1.0261,1.0261,35000000.0
2008-04-14 00:35:00,1.0256,1.0257,1.0253,1.0254,105000000.0
2008-04-14 00:40:00,1.0253,1.0253,1.0249,1.0249,105000000.0
2008-04-14 00:45:00,1.025,1.025,1.0246,1.0246,105000000.0
2008-04-14 00:50:00,1.0244,1.0251,1.0242,1.0244,140000000.0
2008-04-14 00:55:00,1.0246,1.0246,1.0244,1.0244,105000000.0
2008-04-14 01:00:00,1.0242,1.0242,1.024,1.0242,70000000.0
2008-04-14 01:05:00,1.024,1.0244,1.024,1.0242,140000000.0
2008-04-14 01:10:00,1.0244,1.0248,1.0244,1.0246,105000000.0
2008-04-14 01:15:00,1.0244,1.0244,1.0242,1.0242,105000000.0
2008-04-14 01:20:00,1.024,1.024,1.024,1.024,35000000.0
2008-04-14 01:30:00,1.0244,1.0244,1.024,1.0242,35000000.0
2008-04-14 01:35:00,1.0244,1.0244,1.0244,1.0244,35000000.0
2008-04-14 01:40:00,1.0246,1.0246,1.0242,1.0242,105000000.0
2008-04-14 01:45:00,1.0244,1.0244,1.0242,1.0244,70000000.0
2008-04-14 01:50:00,1.0246,1.025,1.0246,1.0249,105000000.0
2008-04-14 01:55:00,1.0248,1.0248,1.0244,1.0246,70000000.0
2008-04-14 02:00:00,1.0242,1.0244,1.0242,1.0244,335800000.0
2008-04-14 02:05:00,1.0244,1.0244,1.0244,1.0244,83100000.0
2008-04-14 02:10:00,1.0244,1.0245,1.0244,1.0245,557699999.0
2008-04-14 02:15:00,1.0245,1.0251,1.0245,1.02485,871300000.0
2008-04-14 02:20:00,1.02485,1.0258,1.02485,1.0255,1134600000.0
2008-04-14 02:25:00,1.0255,1.0257,1.0253,1.0253,954600000.0
2008-04-14 02:30:00,1.0253,1.0257,1.0253,1.0256,904000000.0
2008-04-14 02:35:00,1.0256,1.0258,1.0254,1.0257,858300001.0
2008-04-14 02:40:00,1.0257,1.0257,1.0255,1.0257,626000000.0
2008-04-14 02:45:00,1.0257,1.0258,1.0255,1.0257,734500000.0
2008-04-14 02:50:00,1.0257,1.0265,1.0257,1.0265,1463199978.0
2008-04-14 02:55:00,1.0265,1.0265,1.0255,1.0259,642300000.0
2008-04-14 03:00:00,1.0259,1.0261,1.0257,1.0261,574100002.0
2008-04-14 03:05:00,1.0261,1.0265,1.0261,1.0264,475600003.0
2008-04-14 03:10:00,1.0264,1.0264,1.0261,1.0261,448700000.0
2008-04-14 03:15:00,1.0261,1.0262,1.026,1.026,208900000.0
2008-04-14 03:20:00,1.026,1.026,1.0255,1.0255,175900000.0
2008-04-14 03:25:00,1.0255,1.02565,1.0255,1.02565,87800000.0
2008-04-14 03:30:00,1.02565,1.0257,1.0253,1.0253,221700000.0
2008-04-14 03:35:00,1.0253,1.0257,1.0248,1.0256,877000000.0
2008-04-14 03:40:00,1.0256,1.0256,1.0255,1.0255,141000000.0
2008-04-14 03:45:00,1.0255,1.0255,1.025,1.0251,326600000.0
2008-04-14 03:50:00,1.0251,1.0254,1.0251,1.0251,326700000.0
2008-04-14 03:55:00,1.0251,1.0255,1.0251,1.0255,301700000.0
2008-04-14 04:00:00,1.0255,1.0255,1.0249,1.0249,785199999.0
2008-04-14 04:05:00,1.0249,1.0253,1.0248,1.02485,804100000.0
2008-04-14 04:10:00,1.0248,1.025,1.0248,1.025,685599997.0
2008-04-14 04:15:00,1.025,1.0251,1.02485,1.025,854900000.0
2008-04-14 04:20:00,1.025,1.0251,1.025,1.025,146100000.0
2008-04-14 04:25:00,1.025,1.025,1.025,1.025,159200000.0
2008-04-14 04:30:00,1.025,1.0252,1.0248,1.025,384400000.0
2008-04-14 04:35:00,1.025,1.0251,1.0246,1.0246,202800000.0
2008-04-14 04:40:00,1.0246,1.0249,1.0245,1.0245,514400000.0
2008-04-14 04:45:00,1.0245,1.025,1.0245,1.025,297700000.0
2008-04-14 04:50:00,1.025,1.025,1.0246,1.0248,499700000.0
2008-04-14 04:55:00,1.0248,1.0251,1.0246,1.0251,788300000.0
2008-04-14 05:00:00,1.0251,1.0253,1.0245,1.0252,921400000.0
2008-04-14 05:05:00,1.0252,1.0255,1.0252,1.0254,611900000.0
2008-04-14 05:10:00,1.0254,1.0256,1.0254,1.0254,124600000.0
2008-04-14 05:15:00,1.0254,1.0254,1.0249,1.0249,372900000.0
2008-04-14 05:20:00,1.0249,1.0255,1.0249,1.0255,604900000.0
2008-04-14 05:25:00,1.0255,1.0255,1.025,1.025,480200000.0
2008-04-14 05:30:00,1.025,1.025,1.0249,1.025,562300000.0
2008-04-14 05:35:00,1.025,1.0255,1.025,1.025,540300000.0
2008-04-14 05:40:00,1.025,1.0253,1.025,1.0252,155900000.0
2008-04-14 05:45:00,1.0252,1.0252,1.02495,1.02495,244500000.0
2008-04-14 05:50:00,1.02495,1.025,1.0249,1.0249,847400000.0
2008-04-14 05:55:00,1.0249,1.025,1.0245,1.0248,530100000.0
2008-04-14 06:00:00,1.0248,1.025,1.0247,1.025,302800000.0
2008-04-14 06:05:00,1.025,1.025,1.0245,1.0248,635100000.0
2008-04-14 06:10:00,1.0248,1.02495,1.0248,1.0249,186600000.0
2008-04-14 06:15:00,1.0249,1.0249,1.0249,1.0249,760800000.0
2008-04-14 06:20:00,1.0249,1.0251,1.0249,1.0251,183500000.0
2008-04-14 06:25:00,1.0251,1.0252,1.025,1.0252,136600000.0
2008-04-14 06:30:00,1.0252,1.0252,1.0251,1.0252,246500000.0
2008-04-14 06:35:00,1.0252,1.0253,1.0251,1.0252,562700000.0
2008-04-14 06:40:00,1.0252,1.0252,1.0243,1.0243,1460500003.0
2008-04-14 06:45:00,1.0243,1.0247,1.0243,1.0244,855499996.0
2008-04-14 06:50:00,1.0244,1.0246,1.0244,1.0244,802899995.0
2008-04-14 06:55:00,1.0247,1.0247,1.0244,1.0244,83600000.0
2008-04-14 07:00:00,1.0244,1.0246,1.0244,1.0244,486200000.0
2008-04-14 07:05:00,1.0244,1.0245,1.0243,1.0243,585800000.0
2008-04-14 07:10:00,1.0243,1.0243,1.02405,1.02405,98600000.0
2008-04-14 07:15:00,1.02405,1.0241,1.02375,1.0239,364400000.0
2008-04-14 07:20:00,1.0239,1.0251,1.0239,1.025,1541700000.0
2008-04-14 07:25:00,1.025,1.0251,1.025,1.0251,182800000.0
2008-04-14 07:30:00,1.0251,1.0252,1.02505,1.02515,127900000.0
2008-04-14 07:35:00,1.02515,1.02575,1.025,1.0252,365600000.0
2008-04-14 07:40:00,1.0252,1.0255,1.0251,1.0255,325100000.0
2008-04-14 07:45:00,1.0255,1.0255,1.025,1.025,403400000.0
2008-04-14 07:50:00,1.025,1.0251,1.0244,1.0244,118000000.0
2008-04-14 07:55:00,1.0244,1.025,1.0243,1.0248,131700000.0
2008-04-14 08:00:00,1.0248,1.0252,1.0248,1.0252,53100000.0
2008-04-14 08:05:00,1.0252,1.0256,1.02465,1.02465,39900000.0
2008-04-14 08:10:00,1.02465,1.02465,1.02455,1.02465,35600000.0
2008-04-14 08:15:00,1.02465,1.02465,1.02405,1.0243,204500000.0
2008-04-14 08:20:00,1.0243,1.0246,1.0243,1.0246,133100000.0
2008-04-14 08:25:00,1.0246,1.0249,1.02445,1.0247,224600000.0
2008-04-14 08:30:00,1.0247,1.0247,1.024,1.024,30200000.0
2008-04-14 08:35:00,1.024,1.02445,1.024,1.02445,243900000.0
2008-04-14 08:40:00,1.02445,1.0248,1.0242,1.0242,229600000.0
2008-04-14 08:45:00,1.0242,1.0246,1.0242,1.0246,200300000.0
2008-04-14 08:50:00,1.0246,1.0251,1.0245,1.02505,55900000.0
2008-04-14 08:55:00,1.02505,1.026,1.02495,1.0259,389000000.0
2008-04-14 09:00:00,1.0257,1.0258,1.0252,1.0252,330400000.0
2008-04-14 09:05:00,1.0252,1.0257,1.0252,1.02525,255300001.0
2008-04-14 09:10:00,1.02525,1.02535,1.0245,1.0245,499600000.0
2008-04-14 09:15:00,1.0245,1.02515,1.0245,1.0251,326000000.0
2008-04-14 09:20:00,1.0251,1.0253,1.0248,1.0249,86800000.0
2008-04-14 09:25:00,1.0249,1.02525,1.0236,1.024,492300000.0
2008-04-14 09:30:00,1.0239,1.02395,1.0232,1.0239,502900000.0
2008-04-14 09:35:00,1.0239,1.0258,1.0236,1.02505,436900000.0
2008-04-14 09:40:00,1.02495,1.02515,1.02455,1.0246,180600000.0
2008-04-14 09:45:00,1.0246,1.0248,1.0239,1.0239,213299999.0
2008-04-14 09:50:00,1.0239,1.0246,1.0234,1.02385,226400000.0
2008-04-14 09:55:00,1.02385,1.02425,1.02375,1.02415,195500000.0
2008-04-14 10:00:00,1.02415,1.0242,1.02405,1.0241,52500000.0
2008-04-14 10:05:00,1.0241,1.0243,1.0241,1.0243,33000000.0
2008-04-14 10:10:00,1.0243,1.0244,1.0241,1.02425,70700000.0
2008-04-14 10:15:00,1.02425,1.026,1.02425,1.0256,444500000.0
2008-04-14 10:20:00,1.0256,1.02705,1.0256,1.0263,445800000.0
2008-04-14 10:25:00,1.0263,1.02635,1.0255,1.02555,122500000.0
2008-04-14 10:30:00,1.02555,1.02575,1.0252,1.0255,224900000.0
2008-04-14 10:35:00,1.02545,1.02555,1.0246,1.02505,223100000.0
2008-04-14 10:40:00,1.02505,1.02565,1.02475,1.02525,347699999.0
2008-04-14 10:45:00,1.02525,1.0256,1.0246,1.0248,390800002.0
2008-04-14 10:50:00,1.0248,1.02505,1.0246,1.0249,243400000.0
2008-04-14 10:55:00,1.0249,1.0255,1.0249,1.0253,224500004.0
2008-04-14 11:00:00,1.0253,1.0264,1.0253,1.0264,203900001.0
2008-04-14 11:05:00,1.0264,1.0268,1.0257,1.0266,103400000.0
2008-04-14 11:10:00,1.0266,1.0273,1.0266,1.0269,222600000.0
2008-04-14 11:15:00,1.0269,1.02705,1.02615,1.0263,101700000.0
2008-04-14 11:20:00,1.0263,1.02655,1.0262,1.0262,111200000.0
2008-04-14 11:25:00,1.0262,1.02695,1.0261,1.0262,236100000.0
2008-04-14 11:30:00,1.0262,1.0263,1.0257,1.0263,199100000.0
2008-04-14 11:35:00,1.0263,1.0264,1.0257,1.02635,217700000.0
2008-04-14 11:40:00,1.02635,1.02635,1.02595,1.0262,195700000.0
2008-04-14 11:45:00,1.0262,1.02625,1.0262,1.02625,67100000.0
2008-04-14 11:50:00,1.02625,1.0269,1.02625,1.0268,220300000.0
2008-04-14 11:55:00,1.0268,1.0269,1.0263,1.0263,176100000.0
2008-04-14 12:00:00,1.0263,1.02665,1.0263,1.0265,121100000.0
2008-04-14 12:05:00,1.0265,1.02655,1.0261,1.0262,159800000.0
2008-04-14 12:10:00,1.0262,1.0264,1.0262,1.02635,123900000.0
2008-04-14 12:15:00,1.02635,1.0266,1.02505,1.0252,320800000.0
2008-04-14 12:20:00,1.0252,1.02555,1.025,1.02555,102400000.0
2008-04-14 12:25:00,1.02555,1.02575,1.02375,1.0238,238500000.0
2008-04-14 12:30:00,1.0238,1.0245,1.0227,1.0227,479376467.0
2008-04-14 12:35:00,1.0227,1.0235,1.02145,1.02305,242500000.0
2008-04-14 12:40:00,1.02305,1.02325,1.0221,1.0224,173000000.0
2008-04-14 12:45:00,1.0224,1.0236,1.0224,1.02335,132300000.0
2008-04-14 12:50:00,1.02335,1.02335,1.0228,1.0228,69000000.0
2008-04-14 12:55:00,1.0228,1.0236,1.0228,1.0232,136300000.0
2008-04-14 13:00:00,1.0232,1.0232,1.0228,1.0228,198700000.0
2008-04-14 13:05:00,1.0228,1.0229,1.0224,1.0226,190553532.0
2008-04-14 13:10:00,1.0226,1.02325,1.0222,1.0227,203800000.0
2008-04-14 13:15:00,1.0227,1.023,1.0227,1.0229,113400000.0
2008-04-14 13:20:00,1.0229,1.0231,1.0229,1.0231,26400000.0
2008-04-14 13:25:00,1.0231,1.0234,1.0231,1.0232,58200000.0
2008-04-14 13:30:00,1.0232,1.02355,1.02315,1.02325,184200000.0
2008-04-14 13:35:00,1.02325,1.02355,1.02325,1.0233,150200000.0
2008-04-14 13:40:00,1.0234,1.024,1.0233,1.024,181300000.0
2008-04-14 13:45:00,1.024,1.02405,1.0237,1.02385,149800000.0
2008-04-14 13:50:00,1.02385,1.0242,1.0238,1.0238,223000000.0
2008-04-14 13:55:00,1.0238,1.0238,1.0232,1.0232,182000000.0
2008-04-14 14:00:00,1.0232,1.02325,1.021,1.0212,150700000.0
2008-04-14 14:05:00,1.0212,1.0217,1.021,1.02155,162500000.0
2008-04-14 14:10:00,1.02155,1.0225,1.0215,1.0223,308800000.0
2008-04-14 14:15:00,1.0223,1.02255,1.0219,1.0222,182900000.0
2008-04-14 14:20:00,1.0222,1.02235,1.02165,1.02195,741800001.0
2008-04-14 14:25:00,1.02195,1.0223,1.02165,1.0218,784500000.0
2008-04-14 14:30:00,1.0218,1.0224,1.02105,1.0218,929200000.0
2008-04-14 14:35:00,1.0217,1.0227,1.0216,1.0227,492800000.0
2008-04-14 14:40:00,1.0227,1.023,1.02235,1.0224,237300000.0
2008-04-14 14:45:00,1.0224,1.0232,1.0224,1.0232,236500000.0
2008-04-14 14:50:00,1.0232,1.0232,1.0212,1.0215,533400000.0
2008-04-14 14:55:00,1.0215,1.022,1.0211,1.0215,391200000.0
2008-04-14 15:00:00,1.0215,1.02175,1.0211,1.0211,234300000.0
2008-04-14 15:05:00,1.0211,1.0212,1.0197,1.0202,934400000.0
2008-04-14 15:10:00,1.0202,1.0207,1.0196,1.0207,495600000.0
2008-04-14 15:15:00,1.0207,1.0211,1.02025,1.02025,345200000.0
2008-04-14 15:20:00,1.02025,1.0208,1.02,1.0205,213400000.0
2008-04-14 15:25:00,1.0205,1.0207,1.0196,1.0196,283000000.0
2008-04-14 15:30:00,1.0196,1.0199,1.0196,1.0199,54000000.0
2008-04-14 15:35:00,1.0199,1.0199,1.0195,1.0196,106800000.0
2008-04-14 15:40:00,1.0196,1.0199,1.0196,1.01965,92400000.0
2008-04-14 15:45:00,1.01965,1.0197,1.0194,1.0196,84000000.0
2008-04-14 15:50:00,1.0196,1.02045,1.0196,1.02025,506400000.0
2008-04-14 15:55:00,1.02025,1.021,1.02005,1.0205,330300000.0
2008-04-14 16:00:00,1.0205,1.0205,1.01945,1.0201,226700000.0
2008-04-14 16:05:00,1.0201,1.0203,1.01995,1.0203,481300000.0
2008-04-14 16:10:00,1.0203,1.0204,1.0202,1.0202,142900000.0
2008-04-14 16:15:00,1.0202,1.0204,1.0197,1.0197,123600000.0
2008-04-14 16:20:00,1.0197,1.02,1.01965,1.02,223100000.0
2008-04-14 16:25:00,1.02,1.0203,1.0196,1.0203,399100000.0
2008-04-14 16:30:00,1.0203,1.0205,1.0196,1.0205,525900000.0
2008-04-14 16:35:00,1.0204,1.02155,1.0204,1.0212,234100000.0
2008-04-14 16:40:00,1.0212,1.0215,1.0202,1.0205,300900000.0
2008-04-14 16:45:00,1.0205,1.0207,1.0202,1.0205,92800000.0
2008-04-14 16:50:00,1.0205,1.02135,1.0205,1.0209,206600000.0
2008-04-14 16:55:00,1.0209,1.021,1.0196,1.0205,233200000.0
2008-04-14 17:00:00,1.0205,1.0205,1.0198,1.0198,179000000.0
2008-04-14 17:05:00,1.0198,1.0199,1.0184,1.0185,400300000.0
2008-04-14 17:10:00,1.0185,1.01855,1.0176,1.01825,344900000.0
2008-04-14 17:15:00,1.01825,1.0189,1.0182,1.0188,345500000.0
2008-04-14 17:20:00,1.0188,1.0192,1.0187,1.019,242600000.0
2008-04-14 17:25:00,1.019,1.019,1.0188,1.0188,162200000.0
2008-04-14 17:30:00,1.0188,1.02,1.0188,1.0195,423400000.0
2008-04-14 17:35:00,1.0195,1.02,1.0195,1.02,225200000.0
2008-04-14 17:40:00,1.02,1.02015,1.0197,1.02,239900000.0
2008-04-14 17:45:00,1.02,1.021,1.0199,1.021,160200000.0
2008-04-14 17:50:00,1.021,1.021,1.0206,1.0207,195400000.0
2008-04-14 17:55:00,1.0207,1.0208,1.0204,1.0207,117200000.0
2008-04-14 18:00:00,1.0207,1.02135,1.0206,1.021,128200000.0
2008-04-14 18:05:00,1.021,1.0219,1.021,1.0217,415900000.0
2008-04-14 18:10:00,1.0217,1.0222,1.0216,1.0221,372400000.0
2008-04-14 18:15:00,1.0221,1.0221,1.0218,1.0219,235800000.0
2008-04-14 18:20:00,1.0219,1.0219,1.0212,1.0213,288600000.0
2008-04-14 18:25:00,1.02125,1.0215,1.0211,1.0211,165200000.0
2008-04-14 18:30:00,1.0211,1.0211,1.0209,1.021,139900000.0
2008-04-14 18:35:00,1.021,1.02125,1.02095,1.02115,1096700000.0
2008-04-14 18:40:00,1.02115,1.02125,1.02115,1.02115,643900000.0
2008-04-14 18:45:00,1.02115,1.0212,1.021,1.021,858800000.0
2008-04-14 18:50:00,1.021,1.021,1.02045,1.0205,935700000.0
2008-04-14 18:55:00,1.0205,1.0207,1.0204,1.0206,433079730.0
2008-04-14 19:00:00,1.0206,1.0209,1.0206,1.02065,155300000.0
2008-04-14 19:05:00,1.02065,1.02065,1.0202,1.0202,117400000.0
2008-04-14 19:10:00,1.0202,1.0204,1.0202,1.0203,44700000.0
2008-04-14 19:15:00,1.02035,1.02035,1.0202,1.0202,79500000.0
2008-04-14 19:20:00,1.0202,1.0202,1.01945,1.0196,179774689.0
2008-04-14 19:25:00,1.0196,1.01975,1.01955,1.01955,507200000.0
2008-04-14 19:30:00,1.01955,1.01995,1.01955,1.0199,356200000.0
2008-04-14 19:35:00,1.0199,1.01995,1.0199,1.01995,206400000.0
2008-04-14 19:40:00,1.01995,1.02005,1.0195,1.0196,205700000.0
2008-04-14 19:45:00,1.0196,1.02005,1.0196,1.02005,342900000.0
2008-04-14 19:50:00,1.02005,1.0202,1.02005,1.02015,159000000.0
2008-04-14 19:55:00,1.02015,1.02045,1.02015,1.02045,147000000.0
2008-04-14 20:00:00,1.02045,1.02045,1.0203,1.0203,75000000.0
2008-04-14 20:05:00,1.0203,1.02035,1.0201,1.0203,75500000.0
2008-04-14 20:10:00,1.0203,1.0204,1.02005,1.0201,79700000.0
2008-04-14 20:15:00,1.0201,1.0201,1.01985,1.02,43000000.0
2008-04-14 20:20:00,1.02,1.02005,1.0198,1.0198,79300000.0
2008-04-14 20:25:00,1.0198,1.01995,1.0196,1.01975,155900000.0
2008-04-14 20:30:00,1.01975,1.02,1.0196,1.0196,140500000.0
2008-04-14 20:35:00,1.0196,1.01985,1.01945,1.01955,272900000.0
2008-04-14 20:40:00,1.01955,1.01975,1.01945,1.01975,122700000.0
2008-04-14 20:45:00,1.01975,1.01975,1.01945,1.01955,108726299.0
2008-04-14 20:50:00,1.01955,1.01955,1.019,1.01905,399900000.0
2008-04-14 20:55:00,1.01915,1.02005,1.01915,1.01995,402346130.0
2008-04-14 21:00:00,1.02005,1.02005,1.01955,1.01975,262600000.0
2008-04-14 21:05:00,1.01965,1.01995,1.01965,1.0199,220600000.0
2008-04-14 21:10:00,1.0199,1.01995,1.0198,1.01985,35400000.0
2008-04-14 21:15:00,1.01985,1.02015,1.01975,1.02,192600000.0
2008-04-14 21:20:00,1.02,1.02,1.0199,1.02,165000000.0
2008-04-14 21:25:00,1.02,1.02015,1.01985,1.02005,91000000.0
2008-04-14 21:30:00,1.02005,1.0202,1.0196,1.0201,102400000.0
2008-04-14 21:35:00,1.0201,1.0201,1.01935,1.0196,163000000.0
2008-04-14 21:40:00,1.0196,1.0196,1.01915,1.0194,205200000.0
2008-04-14 21:45:00,1.0194,1.0195,1.0193,1.0195,85000000.0
2008-04-14 21:50:00,1.0195,1.0197,1.01945,1.0196,73100000.0
2008-04-14 21:55:00,1.0196,1.0196,1.0193,1.0195,73800000.0
2008-04-14 22:00:00,1.0195,1.0196,1.0194,1.0194,43080000.0
2008-04-14 22:05:00,1.0194,1.0195,1.01925,1.01935,54200000.0
2008-04-14 22:10:00,1.01935,1.01955,1.0192,1.0192,100200000.0
2008-04-14 22:15:00,1.0192,1.0193,1.01885,1.0192,466200000.0
2008-04-14 22:20:00,1.0192,1.0192,1.01845,1.01855,306000000.0
2008-04-14 22:25:00,1.01855,1.0186,1.01805,1.01815,910460000.0
2008-04-14 22:30:00,1.01815,1.0182,1.01795,1.01815,256700000.0
2008-04-14 22:35:00,1.01815,1.01825,1.01795,1.01815,235400000.0
2008-04-14 22:40:00,1.01815,1.0187,1.01795,1.01845,702100000.0
2008-04-14 22:45:00,1.01845,1.0185,1.01835,1.0185,491000000.0
2008-04-14 22:50:00,1.0185,1.0188,1.0183,1.0186,403600000.0
2008-04-14 22:55:00,1.0186,1.0192,1.0184,1.0184,539100000.0
2008-04-14 23:00:00,1.0184,1.0187,1.018,1.0183,1496500000.0
2008-04-14 23:05:00,1.0183,1.0184,1.0179,1.018,149000000.0
2008-04-14 23:10:00,1.018,1.0181,1.018,1.0181,420200000.0
2008-04-14 23:15:00,1.0181,1.0182,1.0181,1.0182,83600000.0
2008-04-14 23:20:00,1.0182,1.0184,1.0182,1.0184,103200000.0
2008-04-14 23:25:00,1.0184,1.0184,1.0184,1.0184,28000000.0
2008-04-14 23:30:00,1.0184,1.0187,1.01835,1.01855,116300000.0
2008-04-14 23:35:00,1.01855,1.0186,1.01845,1.0185,97700000.0
2008-04-14 23:40:00,1.0185,1.0187,1.0184,1.0185,48500000.0
2008-04-14 23:45:00,1.0185,1.0185,1.0184,1.0184,21900000.0
2008-04-14 23:50:00,1.0184,1.0184,1.01815,1.01815,16100000.0
2008-04-14 23:55:00,1.01815,1.01815,1.0181,1.0181,117600000.0
2008-04-15 00:00:00,1.0181,1.0182,1.018,1.0182,664000000.0
2008-04-15 00:05:00,1.0182,1.0182,1.0182,1.0182,206400000.0
2008-04-15 00:10:00,1.0182,1.0184,1.0182,1.0184,163400000.0
2008-04-15 00:15:00,1.0184,1.0192,1.0184,1.0184,562400000.0
2008-04-15 00:20:00,1.0184,1.0186,1.0183,1.0186,241600001.0
2008-04-15 00:25:00,1.0186,1.0186,1.0183,1.0186,600700000.0
2008-04-15 00:30:00,1.0186,1.0189,1.0186,1.0187,437600000.0
2008-04-15 00:35:00,1.0187,1.0189,1.0187,1.0188,409100000.0
2008-04-15 00:40:00,1.0188,1.019,1.0188,1.01885,309400000.0
2008-04-15 00:45:00,1.01885,1.019,1.0188,1.0188,558299998.0
2008-04-15 00:50:00,1.0188,1.0189,1.0188,1.0188,281400000.0
2008-04-15 00:55:00,1.0188,1.0194,1.0188,1.0194,628700000.0
2008-04-15 01:00:00,1.0194,1.01985,1.0189,1.0189,541300000.0
2008-04-15 01:05:00,1.0189,1.0192,1.0189,1.0191,420200000.0
2008-04-15 01:10:00,1.0191,1.0195,1.01905,1.0195,182900000.0
2008-04-15 01:15:00,1.0195,1.01975,1.01945,1.0195,197600000.0
2008-04-15 01:20:00,1.0195,1.0195,1.01945,1.0195,137900000.0
2008-04-15 01:25:00,1.0195,1.01965,1.0195,1.0196,172000000.0
2008-04-15 01:30:00,1.0196,1.0197,1.0196,1.0197,108000000.0
2008-04-15 01:35:00,1.0197,1.0197,1.0197,1.0197,54400000.0
2008-04-15 01:40:00,1.0197,1.0197,1.0196,1.0197,45200000.0
2008-04-15 01:45:00,1.0197,1.0197,1.0197,1.0197,30400000.0
2008-04-15 01:50:00,1.0197,1.0198,1.0197,1.0198,28000000.0
2008-04-15 01:55:00,1.0198,1.02,1.0196,1.0197,593800000.0
2008-04-15 02:00:00,1.0197,1.02,1.0197,1.02,63600000.0
2008-04-15 02:05:00,1.02,1.0202,1.02,1.0202,151400000.0
2008-04-15 02:10:00,1.0202,1.0202,1.02,1.02,215300000.0
2008-04-15 02:15:00,1.02,1.0201,1.02,1.02,1083200000.0
2008-04-15 02:20:00,1.02,1.02,1.0194,1.0195,1105900000.0
2008-04-15 02:25:00,1.0195,1.0195,1.0194,1.0195,1141300000.0
2008-04-15 02:30:00,1.0195,1.02,1.0194,1.02,678200000.0
2008-04-15 02:35:00,1.02,1.0202,1.02,1.0201,467200000.0
2008-04-15 02:40:00,1.0201,1.0202,1.02,1.0202,238000000.0
2008-04-15 02:45:00,1.0202,1.0202,1.0201,1.0201,92600000.0
2008-04-15 02:50:00,1.0201,1.0202,1.0199,1.0202,203400000.0
2008-04-15 02:55:00,1.0202,1.0202,1.0199,1.0199,54000000.0
2008-04-15 03:00:00,1.0199,1.0201,1.0199,1.0199,9300000.0
2008-04-15 03:05:00,1.0199,1.02,1.0197,1.0199,74200000.0
2008-04-15 03:10:00,1.0199,1.02,1.0199,1.02,14200000.0
2008-04-15 03:15:00,1.02,1.02,1.0197,1.0197,13300000.0
2008-04-15 03:20:00,1.01965,1.0199,1.01965,1.0199,9900000.0
2008-04-15 03:25:00,1.0199,1.02,1.01965,1.02,7500000.0
2008-04-15 03:30:00,1.02,1.02,1.0199,1.0199,172900000.0
2008-04-15 03:35:00,1.0199,1.0202,1.0199,1.02,627600000.0
2008-04-15 03:40:00,1.02,1.0201,1.02,1.0201,254400000.0
2008-04-15 03:45:00,1.0201,1.0202,1.02,1.0201,180800000.0
2008-04-15 03:50:00,1.0201,1.0201,1.0196,1.0196,359100000.0
2008-04-15 03:55:00,1.0196,1.0199,1.0194,1.0196,141500000.0
2008-04-15 04:00:00,1.0196,1.0197,1.0196,1.0196,304000000.0
2008-04-15 04:05:00,1.0196,1.0197,1.01945,1.0197,89300000.0
2008-04-15 04:10:00,1.0197,1.0197,1.0195,1.0195,118400000.0
2008-04-15 04:15:00,1.0195,1.0196,1.0193,1.0195,260800000.0
2008-04-15 04:20:00,1.0195,1.0195,1.0194,1.0194,104000000.0
2008-04-15 04:25:00,1.0194,1.0195,1.0194,1.0194,172800000.0
2008-04-15 04:30:00,1.0194,1.0194,1.0194,1.0194,146400000.0
2008-04-15 04:35:00,1.0194,1.0195,1.0194,1.0195,164000000.0
2008-04-15 04:40:00,1.0195,1.0196,1.0192,1.0194,604200000.0
2008-04-15 04:45:00,1.0194,1.0194,1.0193,1.0193,553000000.0
2008-04-15 04:50:00,1.0193,1.0194,1.0192,1.0192,357000000.0
2008-04-15 04:55:00,1.0192,1.0192,1.0192,1.0192,12000000.0
2008-04-15 05:00:00,1.0191,1.0192,1.0191,1.0191,75700000.0
2008-04-15 05:05:00,1.0191,1.0191,1.0191,1.0191,39600000.0
2008-04-15 05:10:00,1.0191,1.0191,1.0188,1.0188,47100000.0
2008-04-15 05:15:00,1.0188,1.0188,1.0188,1.0188,36100000.0
2008-04-15 05:20:00,1.0188,1.0188,1.0188,1.0188,54200000.0
2008-04-15 05:25:00,1.0188,1.0188,1.0188,1.0188,407200000.0
2008-04-15 05:30:00,1.0188,1.019,1.0188,1.019,349400000.0
2008-04-15 05:35:00,1.019,1.019,1.0189,1.0189,256000000.0
2008-04-15 05:40:00,1.0189,1.0189,1.0188,1.0188,116000000.0
2008-04-15 05:45:00,1.0188,1.0188,1.0182,1.0183,358400000.0
2008-04-15 05:50:00,1.0183,1.0183,1.018,1.0182,559299998.0
2008-04-15 05:55:00,1.0182,1.0185,1.0182,1.0183,789800000.0
2008-04-15 06:00:00,1.0183,1.0183,1.018,1.0181,723400000.0
2008-04-15 06:05:00,1.0181,1.0181,1.0181,1.0181,93600000.0
2008-04-15 06:10:00,1.0181,1.0181,1.018,1.018,129300000.0
2008-04-15 06:15:00,1.018,1.0187,1.018,1.0187,287199998.0
2008-04-15 06:20:00,1.0187,1.0195,1.0185,1.0188,1541300000.0
2008-04-15 06:25:00,1.0188,1.0188,1.0184,1.0187,356600000.0
2008-04-15 06:30:00,1.0187,1.0187,1.0186,1.0186,24000000.0
2008-04-15 06:35:00,1.0186,1.0187,1.01835,1.0187,61000000.0
2008-04-15 06:40:00,1.0187,1.0188,1.01855,1.0188,9700000.0
2008-04-15 06:45:00,1.0188,1.0189,1.0188,1.0188,25000000.0
2008-04-15 06:50:00,1.0188,1.0189,1.0188,1.0189,21600000.0
2008-04-15 06:55:00,1.0189,1.0197,1.0189,1.0197,726900007.0
2008-04-15 07:00:00,1.0197,1.0197,1.0193,1.0194,336000000.0
2008-04-15 07:05:00,1.0194,1.0194,1.019,1.019,272200000.0
2008-04-15 07:10:00,1.019,1.0191,1.019,1.019,193700000.0
2008-04-15 07:15:00,1.019,1.0191,1.0189,1.0189,79500000.0
2008-04-15 07:20:00,1.0189,1.0191,1.0189,1.0189,126000000.0
2008-04-15 07:25:00,1.0189,1.0191,1.01885,1.01885,233800000.0
2008-04-15 07:30:00,1.01885,1.0189,1.0186,1.0186,277800000.0
2008-04-15 07:35:00,1.0186,1.0186,1.018,1.018,464200000.0
2008-04-15 07:40:00,1.018,1.0183,1.0163,1.0169,813000000.0
2008-04-15 07:45:00,1.0169,1.0172,1.0166,1.017,889600000.0
2008-04-15 07:50:00,1.0171,1.0171,1.0169,1.017,618700000.0
2008-04-15 07:55:00,1.017,1.0172,1.0168,1.01695,1941100002.0
2008-04-15 08:00:00,1.01695,1.0173,1.0169,1.0172,757300002.0
2008-04-15 08:05:00,1.0172,1.0185,1.0172,1.0184,582900000.0
2008-04-15 08:10:00,1.0184,1.019,1.0183,1.0188,648099999.0
2008-04-15 08:15:00,1.0188,1.0189,1.0187,1.0187,199100000.0
2008-04-15 08:20:00,1.0187,1.0192,1.01865,1.0189,428000000.0
2008-04-15 08:25:00,1.0189,1.0195,1.0189,1.0194,127400000.0
2008-04-15 08:30:00,1.0194,1.0201,1.0192,1.01985,480800000.0
2008-04-15 08:35:00,1.01985,1.0207,1.01925,1.01935,274700000.0
2008-04-15 08:40:00,1.01955,1.0196,1.01865,1.01915,455700000.0
2008-04-15 08:45:00,1.01915,1.01935,1.01905,1.01935,269000000.0
2008-04-15 08:50:00,1.01935,1.01975,1.0193,1.01935,260400000.0
2008-04-15 08:55:00,1.01935,1.0196,1.0187,1.0188,534100000.0
2008-04-15 09:00:00,1.0188,1.0188,1.0177,1.018,1403900002.0
2008-04-15 09:05:00,1.018,1.0184,1.0178,1.0178,557100000.0
2008-04-15 09:10:00,1.0178,1.0179,1.0178,1.01785,193300000.0
2008-04-15 09:15:00,1.01785,1.0186,1.01785,1.0184,164300000.0
2008-04-15 09:20:00,1.0184,1.0186,1.0178,1.018,1251300003.0
2008-04-15 09:25:00,1.01805,1.0185,1.0179,1.0185,683400000.0
2008-04-15 09:30:00,1.0185,1.0185,1.0179,1.018,512900000.0
2008-04-15 09:35:00,1.018,1.0191,1.018,1.0189,223506000.0
2008-04-15 09:40:00,1.0189,1.0217,1.0189,1.0211,901006001.0
2008-04-15 09:45:00,1.0211,1.0211,1.02015,1.0207,737500000.0
2008-04-15 09:50:00,1.0207,1.0211,1.0206,1.021,600300000.0
2008-04-15 09:55:00,1.021,1.0212,1.0207,1.0209,373900000.0
2008-04-15 10:00:00,1.0209,1.02135,1.0209,1.0212,250400000.0
2008-04-15 10:05:00,1.0212,1.02185,1.0212,1.0217,173200000.0
2008-04-15 10:10:00,1.0217,1.0227,1.0215,1.0227,179600000.0
2008-04-15 10:15:00,1.0227,1.0233,1.0226,1.0228,262700000.0
2008-04-15 10:20:00,1.0228,1.0228,1.0225,1.0228,148900000.0
2008-04-15 10:25:00,1.0228,1.0233,1.0228,1.02285,178400000.0
2008-04-15 10:30:00,1.02285,1.0236,1.0225,1.0226,191900000.0
2008-04-15 10:35:00,1.0226,1.0231,1.0225,1.0227,76000000.0
2008-04-15 10:40:00,1.0227,1.0228,1.0226,1.02265,79300000.0
2008-04-15 10:45:00,1.02265,1.02265,1.0213,1.0222,281000000.0
2008-04-15 10:50:00,1.0222,1.0227,1.022,1.02245,119700000.0
2008-04-15 10:55:00,1.0224,1.0228,1.02205,1.02205,137800000.0
2008-04-15 11:00:00,1.02205,1.0238,1.02205,1.0238,271000000.0
2008-04-15 11:05:00,1.0238,1.0238,1.022,1.0223,288500000.0
2008-04-15 11:10:00,1.0223,1.0224,1.022,1.0222,141900000.0
2008-04-15 11:15:00,1.0222,1.02355,1.02215,1.0229,221700000.0
2008-04-15 11:20:00,1.0229,1.0232,1.0228,1.0232,141000000.0
2008-04-15 11:25:00,1.0232,1.02355,1.0226,1.0227,133500000.0
2008-04-15 11:30:00,1.0227,1.02315,1.02265,1.0231,57200000.0
2008-04-15 11:35:00,1.0231,1.0236,1.0231,1.0235,46400000.0
2008-04-15 11:40:00,1.0235,1.0235,1.0234,1.0234,53600000.0
2008-04-15 11:45:00,1.0234,1.0235,1.0234,1.0234,133400000.0
2008-04-15 11:50:00,1.0234,1.0236,1.0234,1.0234,57400000.0
2008-04-15 11:55:00,1.0234,1.0234,1.0225,1.0227,84400000.0
2008-04-15 12:00:00,1.0227,1.02285,1.0224,1.0224,63000000.0
2008-04-15 12:05:00,1.0224,1.0231,1.0223,1.0224,142700000.0
2008-04-15 12:10:00,1.0224,1.0224,1.0218,1.0218,147500000.0
2008-04-15 12:15:00,1.0218,1.022,1.0215,1.0215,256201914.0
2008-04-15 12:20:00,1.0215,1.0216,1.0215,1.0216,59700000.0
2008-04-15 12:25:00,1.0216,1.022,1.0216,1.0216,102600000.0
2008-04-15 12:30:00,1.0216,1.02165,1.0211,1.0211,68900000.0
2008-04-15 12:35:00,1.02125,1.02125,1.0208,1.021,177922978.0
2008-04-15 12:40:00,1.021,1.0212,1.0208,1.02095,71000000.0
2008-04-15 12:45:00,1.02095,1.02095,1.0201,1.02045,106000000.0
2008-04-15 12:50:00,1.02045,1.0211,1.0203,1.02105,211300000.0
2008-04-15 12:55:00,1.0211,1.0215,1.0211,1.0215,96700000.0
2008-04-15 13:00:00,1.0215,1.0217,1.0203,1.02085,215491506.0
2008-04-15 13:05:00,1.02085,1.0213,1.0207,1.02105,154000000.0
2008-04-15 13:10:00,1.02105,1.0211,1.021,1.021,60300000.0
2008-04-15 13:15:00,1.021,1.0211,1.0207,1.021,92600000.0
2008-04-15 13:20:00,1.021,1.02135,1.021,1.0212,116900000.0
2008-04-15 13:25:00,1.0212,1.0212,1.0208,1.021,118300000.0
2008-04-15 13:30:00,1.021,1.0211,1.0209,1.0211,36800000.0
2008-04-15 13:35:00,1.0211,1.0213,1.0209,1.0213,76000000.0
2008-04-15 13:40:00,1.0213,1.0214,1.0211,1.0213,95500000.0
2008-04-15 13:45:00,1.0213,1.0213,1.021,1.021,63200000.0
2008-04-15 13:50:00,1.021,1.02145,1.021,1.0214,702700000.0
2008-04-15 13:55:00,1.0214,1.0215,1.0212,1.0213,219500000.0
2008-04-15 14:00:00,1.0213,1.02155,1.0213,1.0215,354100000.0
2008-04-15 14:05:00,1.0215,1.0215,1.021,1.0214,156700000.0
2008-04-15 14:10:00,1.0214,1.0219,1.0212,1.0219,255100000.0
2008-04-15 14:15:00,1.0219,1.0225,1.0212,1.0215,202800000.0
2008-04-15 14:20:00,1.0215,1.02175,1.0205,1.021,289200000.0
2008-04-15 14:25:00,1.021,1.0212,1.02065,1.0208,265400000.0
2008-04-15 14:30:00,1.0208,1.0214,1.02055,1.0209,322700000.0
2008-04-15 14:35:00,1.0209,1.0214,1.0207,1.0213,323400000.0
2008-04-15 14:40:00,1.0213,1.022,1.0209,1.0209,261600000.0
2008-04-15 14:45:00,1.0209,1.0209,1.0196,1.02,328300000.0
2008-04-15 14:50:00,1.02,1.0211,1.02,1.0211,204400000.0
2008-04-15 14:55:00,1.0211,1.0215,1.0206,1.0207,291300000.0
2008-04-15 15:00:00,1.0207,1.0211,1.0203,1.0203,300600000.0
2008-04-15 15:05:00,1.0203,1.0209,1.0203,1.0208,222600000.0
2008-04-15 15:10:00,1.0208,1.0209,1.0199,1.02,213600000.0
2008-04-15 15:15:00,1.02,1.0205,1.02,1.0201,173700000.0
2008-04-15 15:20:00,1.0201,1.0202,1.02,1.0201,149900000.0
2008-04-15 15:25:00,1.0201,1.0202,1.0201,1.0201,55800000.0
2008-04-15 15:30:00,1.0201,1.0201,1.0199,1.02,85200000.0
2008-04-15 15:35:00,1.02,1.02,1.0188,1.0191,271500000.0
2008-04-15 15:40:00,1.0191,1.0193,1.0186,1.0191,211200000.0
2008-04-15 15:45:00,1.0191,1.0192,1.01795,1.01795,243350000.0
2008-04-15 15:50:00,1.01795,1.01915,1.0177,1.0189,1396700000.0
2008-04-15 15:55:00,1.0189,1.01905,1.01785,1.0188,1278600000.0
2008-04-15 16:00:00,1.0188,1.01895,1.01795,1.018,748200000.0
2008-04-15 16:05:00,1.018,1.0188,1.018,1.0183,262000000.0
2008-04-15 16:10:00,1.01825,1.0184,1.0178,1.0182,249100000.0
2008-04-15 16:15:00,1.0182,1.0194,1.0181,1.01925,312500000.0
2008-04-15 16:20:00,1.01925,1.0198,1.0189,1.019,262300000.0
2008-04-15 16:25:00,1.019,1.0192,1.0181,1.0185,224000000.0
2008-04-15 16:30:00,1.0185,1.0185,1.0179,1.0181,276600000.0
2008-04-15 16:35:00,1.0181,1.0183,1.0174,1.01785,279100000.0
2008-04-15 16:40:00,1.01785,1.0182,1.0176,1.018,196200000.0
2008-04-15 16:45:00,1.018,1.0181,1.0178,1.0181,386100000.0
2008-04-15 16:50:00,1.0181,1.0182,1.01705,1.01715,526600000.0
2008-04-15 16:55:00,1.01715,1.0175,1.0167,1.0174,385100000.0
2008-04-15 17:00:00,1.01735,1.0178,1.0172,1.0173,378900000.0
2008-04-15 17:05:00,1.0173,1.0186,1.0172,1.0183,354500000.0
2008-04-15 17:10:00,1.0183,1.01875,1.0181,1.0184,354300000.0
2008-04-15 17:15:00,1.0184,1.0186,1.0182,1.0185,194100000.0
2008-04-15 17:20:00,1.0185,1.0188,1.01845,1.0185,192200000.0
2008-04-15 17:25:00,1.0185,1.0185,1.0178,1.0181,232500000.0
2008-04-15 17:30:00,1.0181,1.0186,1.0179,1.0181,170400000.0
2008-04-15 17:35:00,1.0182,1.0185,1.0181,1.0182,147700000.0
2008-04-15 17:40:00,1.0182,1.0184,1.0181,1.0181,91100000.0
2008-04-15 17:45:00,1.0181,1.0183,1.0181,1.0182,147900000.0
2008-04-15 17:50:00,1.0182,1.0184,1.01805,1.0184,445600000.0
2008-04-15 17:55:00,1.0184,1.0185,1.018,1.018,307500000.0
2008-04-15 18:00:00,1.018,1.0182,1.0179,1.0181,133200000.0
2008-04-15 18:05:00,1.0181,1.0183,1.0179,1.018,100100000.0
2008-04-15 18:10:00,1.018,1.0183,1.018,1.0183,141000000.0
2008-04-15 18:15:00,1.0183,1.0183,1.0179,1.0179,98400000.0
2008-04-15 18:20:00,1.0179,1.0181,1.0179,1.018,221100000.0
2008-04-15 18:25:00,1.018,1.0182,1.0179,1.0182,189100000.0
2008-04-15 18:30:00,1.0182,1.0184,1.0181,1.0182,85200000.0
2008-04-15 18:35:00,1.0182,1.0184,1.01815,1.0183,112600000.0
2008-04-15 18:40:00,1.0183,1.0183,1.0182,1.0182,62100000.0
2008-04-15 18:45:00,1.0182,1.0183,1.0182,1.0182,47200000.0
2008-04-15 18:50:00,1.0182,1.0184,1.0182,1.0184,58600000.0
2008-04-15 18:55:00,1.0184,1.0184,1.01805,1.01815,159800000.0
2008-04-15 19:00:00,1.01815,1.01845,1.01815,1.0184,86100000.0
2008-04-15 19:05:00,1.0184,1.0185,1.0183,1.0184,97000000.0
2008-04-15 19:10:00,1.0184,1.0185,1.01835,1.0185,119100000.0
2008-04-15 19:15:00,1.0185,1.0185,1.0184,1.0185,63600000.0
2008-04-15 19:20:00,1.0185,1.0186,1.0182,1.0184,61400000.0
2008-04-15 19:25:00,1.0184,1.0189,1.0183,1.0186,198700000.0
2008-04-15 19:30:00,1.0186,1.01895,1.0186,1.0187,168200000.0
2008-04-15 19:35:00,1.0187,1.0188,1.01835,1.01865,407200000.0
2008-04-15 19:40:00,1.01865,1.0188,1.01865,1.01875,631100000.0
2008-04-15 19:45:00,1.01875,1.0189,1.01865,1.01875,770500000.0
2008-04-15 19:50:00,1.01875,1.01885,1.0183,1.0184,340200000.0
2008-04-15 19:55:00,1.0184,1.019,1.0182,1.0189,272200000.0
2008-04-15 20:00:00,1.0189,1.01925,1.0188,1.01915,198100000.0
2008-04-15 20:05:00,1.01915,1.0193,1.019,1.0193,126500000.0
2008-04-15 20:10:00,1.0193,1.0193,1.0192,1.0193,107900000.0
2008-04-15 20:15:00,1.0193,1.0193,1.0192,1.0192,49900000.0
2008-04-15 20:20:00,1.0192,1.0194,1.0192,1.01925,120650000.0
2008-04-15 20:25:00,1.01925,1.0194,1.0191,1.0191,137700000.0
2008-04-15 20:30:00,1.0191,1.0191,1.0182,1.0185,208199999.0
2008-04-15 20:35:00,1.0185,1.0187,1.0185,1.0187,137800000.0
2008-04-15 20:40:00,1.0187,1.0196,1.0187,1.0195,348500000.0
2008-04-15 20:45:00,1.0195,1.01965,1.0195,1.0196,246900000.0
2008-04-15 20:50:00,1.0196,1.01975,1.0191,1.0192,370800000.0
2008-04-15 20:55:00,1.0192,1.0196,1.0192,1.0196,136100000.0
2008-04-15 21:00:00,1.0195,1.0195,1.0192,1.01945,75200000.0
2008-04-15 21:05:00,1.01945,1.01945,1.0192,1.0194,94007225.0
2008-04-15 21:10:00,1.0194,1.0196,1.0193,1.01955,349800000.0
2008-04-15 21:15:00,1.01955,1.0196,1.0194,1.0195,126000000.0
2008-04-15 21:20:00,1.0195,1.0195,1.01915,1.01915,102300000.0
2008-04-15 21:25:00,1.01915,1.0193,1.0191,1.0192,140200000.0
2008-04-15 21:30:00,1.0192,1.01975,1.0192,1.0196,123100000.0
2008-04-15 21:35:00,1.0196,1.0197,1.01955,1.0197,57600000.0
2008-04-15 21:40:00,1.0197,1.01985,1.0197,1.0197,43600000.0
2008-04-15 21:45:00,1.0197,1.01975,1.0195,1.01955,71900000.0
2008-04-15 21:50:00,1.01955,1.0196,1.0195,1.01955,62700000.0
2008-04-15 21:55:00,1.01955,1.01955,1.01895,1.019,217773179.0
2008-04-15 22:00:00,1.019,1.0191,1.01875,1.0189,90400000.0
2008-04-15 22:05:00,1.0189,1.019,1.0187,1.0187,207200000.0
2008-04-15 22:10:00,1.0187,1.0187,1.01835,1.01845,364100000.0
2008-04-15 22:15:00,1.01845,1.01855,1.01845,1.01855,458400000.0
2008-04-15 22:20:00,1.01855,1.0187,1.0185,1.0185,69600000.0
2008-04-15 22:25:00,1.0185,1.01885,1.0185,1.0187,108700000.0
2008-04-15 22:30:00,1.0187,1.01915,1.01835,1.0185,200600000.0
2008-04-15 22:35:00,1.0185,1.0186,1.0183,1.0184,119000000.0
2008-04-15 22:40:00,1.0184,1.01855,1.0183,1.0183,37700000.0
2008-04-15 22:45:00,1.0183,1.01855,1.0183,1.0183,119300000.0
2008-04-15 22:50:00,1.0183,1.0184,1.0181,1.0183,186300000.0
2008-04-15 22:55:00,1.0183,1.01835,1.018,1.018,167300000.0
2008-04-15 23:00:00,1.018,1.018,1.0179,1.0179,223600000.0
2008-04-15 23:05:00,1.0179,1.018,1.0179,1.0179,528200000.0
2008-04-15 23:10:00,1.0179,1.0181,1.0179,1.018,350300000.0
2008-04-15 23:15:00,1.018,1.018,1.0172,1.0174,222000000.0
2008-04-15 23:20:00,1.0174,1.0178,1.01735,1.01755,86800000.0
2008-04-15 23:25:00,1.01755,1.01755,1.0169,1.017,172000000.0
2008-04-15 23:30:00,1.017,1.0173,1.01685,1.017,128200000.0
2008-04-15 23:35:00,1.017,1.0172,1.017,1.0172,65100000.0
2008-04-15 23:40:00,1.0172,1.0172,1.0168,1.017,193500000.0
2008-04-15 23:45:00,1.017,1.0173,1.0168,1.0172,716200000.0
2008-04-15 23:50:00,1.0172,1.0175,1.0172,1.0175,998200000.0
2008-04-15 23:55:00,1.0175,1.0178,1.0175,1.0178,621300000.0
2008-04-16 00:00:00,1.0178,1.0178,1.0175,1.0176,387900000.0
2008-04-16 00:05:00,1.0176,1.0176,1.0173,1.0173,278100000.0
2008-04-16 00:10:00,1.0173,1.0173,1.017,1.017,43800000.0
2008-04-16 00:15:00,1.017,1.0173,1.017,1.0173,49000000.0
2008-04-16 00:20:00,1.0173,1.018,1.0171,1.018,538200000.0
2008-04-16 00:25:00,1.018,1.018,1.0171,1.0175,850500000.0
2008-04-16 00:30:00,1.0175,1.0175,1.017,1.0173,690800000.0
2008-04-16 00:35:00,1.0173,1.0173,1.0168,1.01705,895799999.0
2008-04-16 00:40:00,1.01705,1.0174,1.017,1.0174,710500000.0
2008-04-16 00:45:00,1.0174,1.0175,1.0174,1.0175,113100000.0
2008-04-16 00:50:00,1.0175,1.0176,1.0173,1.0175,403700000.0
2008-04-16 00:55:00,1.0175,1.0175,1.0173,1.0175,634200000.0
2008-04-16 01:00:00,1.0175,1.0175,1.0175,1.0175,68800000.0
2008-04-16 01:05:00,1.0175,1.0175,1.0174,1.0175,62400000.0
2008-04-16 01:10:00,1.0175,1.0175,1.0171,1.0175,120000000.0
2008-04-16 01:15:00,1.0175,1.0176,1.0175,1.0176,258400000.0
2008-04-16 01:20:00,1.0176,1.0176,1.0174,1.0175,151600000.0
2008-04-16 01:25:00,1.0175,1.0176,1.0175,1.0176,285300000.0
2008-04-16 01:30:00,1.0176,1.0176,1.0172,1.0172,335100000.0
2008-04-16 01:35:00,1.0172,1.0172,1.0172,1.0172,1289000000.0
2008-04-16 01:40:00,1.0172,1.0172,1.0172,1.0172,892400000.0
2008-04-16 01:45:00,1.0172,1.0176,1.0172,1.0172,1616800000.0
2008-04-16 01:50:00,1.0172,1.0177,1.0172,1.0177,1241700000.0
2008-04-16 01:55:00,1.0177,1.0177,1.0177,1.0177,117800000.0
2008-04-16 02:00:00,1.0177,1.0177,1.0176,1.0177,887700000.0
2008-04-16 02:05:00,1.0177,1.0177,1.0175,1.0177,69600000.0
2008-04-16 02:10:00,1.0177,1.0177,1.0177,1.0177,51200000.0
2008-04-16 02:15:00,1.01755,1.0178,1.01755,1.0177,176800000.0
2008-04-16 02:20:00,1.0177,1.0177,1.0177,1.0177,334900000.0
2008-04-16 02:25:00,1.0177,1.0177,1.0177,1.0177,84800000.0
2008-04-16 02:30:00,1.0177,1.0177,1.0177,1.0177,105000000.0
2008-04-16 02:35:00,1.0177,1.0177,1.0176,1.0176,49000000.0
2008-04-16 02:40:00,1.0176,1.0176,1.0174,1.0174,89300000.0
2008-04-16 02:45:00,1.0174,1.0175,1.0173,1.0175,275900000.0
2008-04-16 02:50:00,1.0175,1.0175,1.017,1.0175,361600000.0
2008-04-16 02:55:00,1.0175,1.0175,1.01735,1.01735,162000000.0
2008-04-16 03:00:00,1.01735,1.01745,1.0169,1.0169,453000000.0
2008-04-16 03:05:00,1.0169,1.017,1.01685,1.017,186600000.0
2008-04-16 03:10:00,1.017,1.01725,1.0169,1.0169,250500000.0
2008-04-16 03:15:00,1.0169,1.0171,1.0169,1.017,239000000.0
2008-04-16 03:20:00,1.017,1.017,1.017,1.017,119600000.0
2008-04-16 03:25:00,1.017,1.0171,1.017,1.017,131400000.0
2008-04-16 03:30:00,1.017,1.0171,1.0169,1.0171,199100000.0
2008-04-16 03:35:00,1.0171,1.0171,1.01695,1.0171,102800000.0
2008-04-16 03:40:00,1.0171,1.0171,1.017,1.017,160200000.0
2008-04-16 03:45:00,1.017,1.017,1.017,1.017,304400000.0
2008-04-16 03:50:00,1.017,1.0172,1.017,1.0171,62600000.0
2008-04-16 03:55:00,1.0171,1.0171,1.017,1.017,74400000.0
2008-04-16 04:00:00,1.01705,1.01735,1.01705,1.0171,228200000.0
2008-04-16 04:05:00,1.0171,1.0172,1.0171,1.0172,224700000.0
2008-04-16 04:10:00,1.0172,1.0173,1.0172,1.0173,138300000.0
2008-04-16 04:15:00,1.0173,1.0173,1.0173,1.0173,72100000.0
2008-04-16 04:20:00,1.0173,1.0178,1.0173,1.0173,598100000.0
2008-04-16 04:25:00,1.0173,1.0177,1.0173,1.0176,251300000.0
2008-04-16 04:30:00,1.0176,1.0178,1.0176,1.0178,236500000.0
2008-04-16 04:35:00,1.0178,1.0178,1.0177,1.0177,89400000.0
2008-04-16 04:40:00,1.0177,1.0178,1.0177,1.0177,161500000.0
2008-04-16 04:45:00,1.0177,1.0178,1.0177,1.0177,97000000.0
2008-04-16 04:50:00,1.0177,1.0178,1.0177,1.0178,56900000.0
2008-04-16 04:55:00,1.0177,1.0178,1.0177,1.0178,75000000.0
2008-04-16 05:00:00,1.0178,1.018,1.0178,1.0178,123300000.0
2008-04-16 05:05:00,1.0178,1.0178,1.0178,1.0178,140200000.0
2008-04-16 05:10:00,1.0178,1.0178,1.0176,1.0178,35200000.0
2008-04-16 05:15:00,1.0178,1.0178,1.0178,1.0178,48900000.0
2008-04-16 05:20:00,1.0178,1.0178,1.0177,1.0178,441500000.0
2008-04-16 05:25:00,1.0178,1.0178,1.0178,1.0178,141600000.0
2008-04-16 05:30:00,1.0178,1.0181,1.0178,1.018,283300000.0
2008-04-16 05:35:00,1.018,1.018,1.0178,1.018,239400000.0
2008-04-16 05:40:00,1.018,1.0182,1.018,1.0182,359100000.0
2008-04-16 05:45:00,1.0182,1.0185,1.0182,1.0185,245600000.0
2008-04-16 05:50:00,1.0185,1.0185,1.0184,1.0184,154200000.0
2008-04-16 05:55:00,1.0184,1.0184,1.0183,1.0183,152000000.0
2008-04-16 06:00:00,1.0183,1.0184,1.0183,1.0183,204600000.0
2008-04-16 06:05:00,1.0183,1.0184,1.0176,1.0179,338200000.0
2008-04-16 06:10:00,1.0179,1.018,1.0176,1.018,272700000.0
2008-04-16 06:15:00,1.018,1.018,1.018,1.018,201000000.0
2008-04-16 06:20:00,1.018,1.018,1.0177,1.0179,108700000.0
2008-04-16 06:25:00,1.0179,1.0181,1.0178,1.0181,87900000.0
2008-04-16 06:30:00,1.0181,1.0181,1.0179,1.018,212000000.0
2008-04-16 06:35:00,1.018,1.018,1.0179,1.018,197800000.0
2008-04-16 06:40:00,1.018,1.018,1.018,1.018,96000000.0
2008-04-16 06:45:00,1.018,1.0182,1.018,1.018,265000000.0
2008-04-16 06:50:00,1.0182,1.0182,1.018,1.0182,125900000.0
2008-04-16 06:55:00,1.0182,1.0182,1.018,1.018,117000000.0
2008-04-16 07:00:00,1.018,1.0182,1.018,1.0182,81400000.0
2008-04-16 07:05:00,1.0182,1.0182,1.018,1.0181,44200000.0
2008-04-16 07:10:00,1.0181,1.0182,1.0181,1.0182,31300000.0
2008-04-16 07:15:00,1.0182,1.0184,1.0181,1.0181,150700000.0
2008-04-16 07:20:00,1.0181,1.0183,1.0181,1.0182,259900000.0
2008-04-16 07:25:00,1.0182,1.0182,1.0182,1.0182,174800000.0
2008-04-16 07:30:00,1.0182,1.0182,1.0181,1.0182,265400000.0
2008-04-16 07:35:00,1.0182,1.0183,1.0182,1.0183,393300000.0
2008-04-16 07:40:00,1.0183,1.0184,1.0178,1.0178,458600000.0
2008-04-16 07:45:00,1.0178,1.0178,1.0177,1.0177,200400000.0
2008-04-16 07:50:00,1.0177,1.0179,1.0173,1.0175,377200000.0
2008-04-16 07:55:00,1.0175,1.0176,1.0175,1.0175,249400000.0
2008-04-16 08:00:00,1.0175,1.0175,1.01495,1.0158,900000000.0
2008-04-16 08:05:00,1.0158,1.0163,1.0157,1.0158,1374600000.0
2008-04-16 08:10:00,1.0158,1.0162,1.0156,1.0162,508300000.0
2008-04-16 08:15:00,1.0161,1.0161,1.0148,1.0148,801500000.0
2008-04-16 08:20:00,1.01475,1.0148,1.0102,1.0108,2110700000.0
2008-04-16 08:25:00,1.0108,1.011,1.0077,1.0104,2689700000.0
2008-04-16 08:30:00,1.0104,1.01165,1.0103,1.0112,1263700000.0
2008-04-16 08:35:00,1.0112,1.01145,1.0093,1.0105,1585800000.0
2008-04-16 08:40:00,1.0105,1.0107,1.0096,1.0098,1055399999.0
2008-04-16 08:45:00,1.0099,1.0107,1.0097,1.01,1895799997.0
2008-04-16 08:50:00,1.01,1.01055,1.01,1.0101,1351000001.0
2008-04-16 08:55:00,1.0101,1.0105,1.0098,1.0104,1433399994.0
2008-04-16 09:00:00,1.0104,1.0116,1.0104,1.0115,611700000.0
2008-04-16 09:05:00,1.0115,1.0118,1.01135,1.01155,1507400000.0
2008-04-16 09:10:00,1.01155,1.01185,1.01035,1.0115,651200000.0
2008-04-16 09:15:00,1.0115,1.01225,1.01125,1.0115,468000003.0
2008-04-16 09:20:00,1.0115,1.0116,1.0114,1.0116,118100000.0
2008-04-16 09:25:00,1.0116,1.0116,1.0103,1.0105,204300000.0
2008-04-16 09:30:00,1.0105,1.01195,1.0105,1.01105,1252500001.0
2008-04-16 09:35:00,1.01105,1.0111,1.00985,1.00985,209300000.0
2008-04-16 09:40:00,1.00985,1.01025,1.00905,1.01005,724000000.0
2008-04-16 09:45:00,1.01005,1.0112,1.01005,1.0112,1107100002.0
2008-04-16 09:50:00,1.0112,1.0116,1.0112,1.0116,129400000.0
2008-04-16 09:55:00,1.0116,1.0121,1.0116,1.012,155800000.0
2008-04-16 10:00:00,1.012,1.012,1.0117,1.0118,61200000.0
2008-04-16 10:05:00,1.0118,1.0118,1.0115,1.01165,64700000.0
2008-04-16 10:10:00,1.01165,1.0122,1.0115,1.01165,262500000.0
2008-04-16 10:15:00,1.01165,1.01195,1.01165,1.0117,186100000.0
2008-04-16 10:20:00,1.0119,1.0122,1.01175,1.0122,239300000.0
2008-04-16 10:25:00,1.0122,1.0123,1.0119,1.012,110700000.0
2008-04-16 10:30:00,1.012,1.0122,1.0119,1.0121,85400000.0
2008-04-16 10:35:00,1.0121,1.0121,1.0119,1.012,84800000.0
2008-04-16 10:40:00,1.012,1.0122,1.012,1.0121,97600000.0
2008-04-16 10:45:00,1.0121,1.0122,1.0119,1.0119,151700000.0
2008-04-16 10:50:00,1.0119,1.0125,1.0117,1.0123,173700000.0
2008-04-16 10:55:00,1.0123,1.0124,1.0117,1.01185,269100000.0
2008-04-16 11:00:00,1.0119,1.01195,1.011,1.0115,517000000.0
2008-04-16 11:05:00,1.0115,1.01235,1.0102,1.0112,433500000.0
2008-04-16 11:10:00,1.0112,1.0116,1.0107,1.0108,169100000.0
2008-04-16 11:15:00,1.0108,1.0118,1.0108,1.011,263200000.0
2008-04-16 11:20:00,1.011,1.0112,1.0104,1.0106,176600000.0
2008-04-16 11:25:00,1.0106,1.0115,1.01025,1.011,304000000.0
2008-04-16 11:30:00,1.011,1.0114,1.0102,1.0104,308800000.0
2008-04-16 11:35:00,1.0104,1.011,1.0091,1.0099,333500000.0
2008-04-16 11:40:00,1.0099,1.0102,1.0095,1.0098,536800000.0
2008-04-16 11:45:00,1.0098,1.0098,1.00625,1.0065,486000000.0
2008-04-16 11:50:00,1.0065,1.0082,1.00645,1.0079,632600000.0
2008-04-16 11:55:00,1.0079,1.0083,1.0078,1.0081,162200000.0
2008-04-16 12:00:00,1.0081,1.0095,1.0079,1.00885,174100000.0
2008-04-16 12:05:00,1.00885,1.0092,1.0078,1.00805,215100000.0
2008-04-16 12:10:00,1.00805,1.0094,1.00805,1.0091,155400000.0
2008-04-16 12:15:00,1.0091,1.0095,1.0087,1.0089,156100000.0
2008-04-16 12:20:00,1.0088,1.0089,1.0087,1.0087,99700000.0
2008-04-16 12:25:00,1.0087,1.009,1.00795,1.0081,117300000.0
2008-04-16 12:30:00,1.0081,1.0084,1.0077,1.00785,252000000.0
2008-04-16 12:35:00,1.00785,1.009,1.0078,1.0086,261500000.0
2008-04-16 12:40:00,1.0086,1.0089,1.0083,1.0083,242200000.0
2008-04-16 12:45:00,1.0083,1.0083,1.0078,1.0082,315300000.0
2008-04-16 12:50:00,1.0082,1.0083,1.0079,1.00795,87900000.0
2008-04-16 12:55:00,1.00795,1.0087,1.0078,1.0085,272600000.0
2008-04-16 13:00:00,1.0085,1.0086,1.00705,1.0071,292600000.0
2008-04-16 13:05:00,1.0071,1.008,1.0071,1.0075,578600000.0
2008-04-16 13:10:00,1.0077,1.008,1.0073,1.0074,154700000.0
2008-04-16 13:15:00,1.0074,1.0082,1.0074,1.0078,209900000.0
2008-04-16 13:20:00,1.0078,1.0079,1.0069,1.0071,182300000.0
2008-04-16 13:25:00,1.0071,1.0074,1.00695,1.0074,132200000.0
2008-04-16 13:30:00,1.0074,1.0074,1.0064,1.0068,228100000.0
2008-04-16 13:35:00,1.0068,1.0077,1.0068,1.0075,253000000.0
2008-04-16 13:40:00,1.0075,1.0076,1.0073,1.0076,144500000.0
2008-04-16 13:45:00,1.0076,1.0081,1.0076,1.008,128300000.0
2008-04-16 13:50:00,1.008,1.0081,1.00765,1.008,121700000.0
2008-04-16 13:55:00,1.008,1.0089,1.008,1.00885,240700000.0
2008-04-16 14:00:00,1.00885,1.0093,1.0086,1.009,229200000.0
2008-04-16 14:05:00,1.009,1.0091,1.0085,1.0087,198100000.0
2008-04-16 14:10:00,1.0087,1.009,1.0086,1.0089,313700000.0
2008-04-16 14:15:00,1.0087,1.0105,1.0087,1.01005,1185200000.0
2008-04-16 14:20:00,1.01005,1.0105,1.0098,1.0099,440550000.0
2008-04-16 14:25:00,1.0099,1.01,1.0085,1.0085,233100000.0
2008-04-16 14:30:00,1.0085,1.009,1.0074,1.0082,552800000.0
2008-04-16 14:35:00,1.0082,1.0085,1.0076,1.0077,586000000.0
2008-04-16 14:40:00,1.0077,1.0088,1.0077,1.0079,486100000.0
2008-04-16 14:45:00,1.0079,1.0081,1.0073,1.0077,290700000.0
2008-04-16 14:50:00,1.0077,1.0077,1.0048,1.005,445900000.0
2008-04-16 14:55:00,1.005,1.0051,1.0027,1.0041,845600000.0
2008-04-16 15:00:00,1.0041,1.0042,1.0033,1.0035,643700000.0
2008-04-16 15:05:00,1.0035,1.0037,1.00305,1.0035,639000000.0
2008-04-16 15:10:00,1.0035,1.0035,1.0031,1.0035,506100000.0
2008-04-16 15:15:00,1.0035,1.00375,1.00295,1.0034,902100000.0
2008-04-16 15:20:00,1.0034,1.00365,1.0033,1.0035,791700000.0
2008-04-16 15:25:00,1.00355,1.0038,1.0033,1.0034,435100000.0
2008-04-16 15:30:00,1.0034,1.0038,1.0033,1.0038,303300000.0
2008-04-16 15:35:00,1.0038,1.0042,1.0034,1.0039,439000000.0
2008-04-16 15:40:00,1.0039,1.00395,1.0034,1.0038,521300000.0
2008-04-16 15:45:00,1.0038,1.00385,1.0033,1.0034,399100000.0
2008-04-16 15:50:00,1.0034,1.00375,1.00335,1.00365,333300000.0
2008-04-16 15:55:00,1.00365,1.00365,1.00305,1.0032,672300000.0
2008-04-16 16:00:00,1.0032,1.00345,1.003,1.0032,285100000.0
2008-04-16 16:05:00,1.0032,1.0032,1.0019,1.0021,886600000.0
2008-04-16 16:10:00,1.0021,1.0029,1.00165,1.0027,602300000.0
2008-04-16 16:15:00,1.0027,1.0029,1.00255,1.0028,451000000.0
2008-04-16 16:20:00,1.0028,1.0035,1.0028,1.0031,357100000.0
2008-04-16 16:25:00,1.0031,1.0035,1.0031,1.0033,330400000.0
2008-04-16 16:30:00,1.0033,1.0038,1.0032,1.0036,239200000.0
2008-04-16 16:35:00,1.0036,1.0036,1.0024,1.0031,519200000.0
2008-04-16 16:40:00,1.003,1.00355,1.0025,1.0028,497200000.0
2008-04-16 16:45:00,1.0028,1.0028,1.00155,1.0016,345400000.0
2008-04-16 16:50:00,1.0017,1.0026,1.00165,1.0026,485200000.0
2008-04-16 16:55:00,1.0026,1.0034,1.0025,1.0033,511100000.0
2008-04-16 17:00:00,1.0033,1.0046,1.0033,1.0038,322600000.0
2008-04-16 17:05:00,1.0038,1.0042,1.0035,1.0042,303700000.0
2008-04-16 17:10:00,1.0042,1.0043,1.0035,1.0037,249100000.0
2008-04-16 17:15:00,1.0037,1.0039,1.0033,1.0038,297800000.0
2008-04-16 17:20:00,1.0038,1.0038,1.0025,1.0028,436100000.0
2008-04-16 17:25:00,1.0028,1.0033,1.0027,1.0033,246100000.0
2008-04-16 17:30:00,1.0033,1.0044,1.0028,1.004,637600000.0
2008-04-16 17:35:00,1.004,1.0047,1.0038,1.0047,324400000.0
2008-04-16 17:40:00,1.0047,1.0048,1.00425,1.0044,238100000.0
2008-04-16 17:45:00,1.0044,1.0046,1.0039,1.004,268900000.0
2008-04-16 17:50:00,1.004,1.0043,1.00385,1.00385,221700000.0
2008-04-16 17:55:00,1.00385,1.00415,1.0018,1.00205,518900000.0
2008-04-16 18:00:00,1.0021,1.00315,1.00175,1.00235,1221100000.0
2008-04-16 18:05:00,1.00235,1.00305,1.00215,1.00305,276800000.0
2008-04-16 18:10:00,1.00305,1.00395,1.00255,1.00355,463100000.0
2008-04-16 18:15:00,1.00355,1.00365,1.00325,1.00335,192000000.0
2008-04-16 18:20:00,1.00335,1.00335,1.00295,1.0032,280300000.0
2008-04-16 18:25:00,1.0032,1.0032,1.0025,1.00255,194700000.0
2008-04-16 18:30:00,1.00255,1.003,1.0023,1.00285,408700000.0
2008-04-16 18:35:00,1.00285,1.003,1.0028,1.0028,170600000.0
2008-04-16 18:40:00,1.0028,1.00305,1.0027,1.00295,199900000.0
2008-04-16 18:45:00,1.00295,1.0031,1.00205,1.0022,266500000.0
2008-04-16 18:50:00,1.0022,1.00225,1.00195,1.00215,328600000.0
2008-04-16 18:55:00,1.00215,1.00215,1.00155,1.00175,412000000.0
2008-04-16 19:00:00,1.00175,1.00185,1.0007,1.00085,316500000.0
2008-04-16 19:05:00,1.00085,1.0009,1.00015,1.00085,1207900000.0
2008-04-16 19:10:00,1.00085,1.0009,1.00045,1.00085,875900000.0
2008-04-16 19:15:00,1.0009,1.00145,1.0008,1.00115,1144300000.0
2008-04-16 19:20:00,1.00105,1.00105,1.00085,1.00085,635500000.0
2008-04-16 19:25:00,1.00085,1.00085,1.00015,1.00055,517500000.0
2008-04-16 19:30:00,1.00055,1.00075,1.00045,1.00055,127100000.0
2008-04-16 19:35:00,1.00055,1.0011,1.00055,1.0011,259300000.0
2008-04-16 19:40:00,1.0011,1.00135,1.001,1.00105,200600000.0
2008-04-16 19:45:00,1.00105,1.00135,1.00095,1.00125,172500000.0
2008-04-16 19:50:00,1.00125,1.0014,1.00105,1.00125,192000000.0
2008-04-16 19:55:00,1.00125,1.00155,1.00115,1.00145,111500000.0
2008-04-16 20:00:00,1.00145,1.00225,1.00145,1.0018,512900000.0
2008-04-16 20:05:00,1.0018,1.0018,1.001,1.001,276100000.0
2008-04-16 20:10:00,1.001,1.0013,1.001,1.0011,164800000.0
2008-04-16 20:15:00,1.0011,1.0011,1.00075,1.0009,183200000.0
2008-04-16 20:20:00,1.0009,1.00125,1.0008,1.00125,149400000.0
2008-04-16 20:25:00,1.00125,1.00155,1.0011,1.00125,180200000.0
2008-04-16 20:30:00,1.00125,1.0014,1.00085,1.001,116900000.0
2008-04-16 20:35:00,1.001,1.00115,1.00095,1.00105,116800000.0
2008-04-16 20:40:00,1.00105,1.00155,1.00105,1.00145,196600000.0
2008-04-16 20:45:00,1.00145,1.0016,1.0012,1.00125,288500000.0
2008-04-16 20:50:00,1.00125,1.00135,1.00085,1.00105,313450000.0
2008-04-16 20:55:00,1.00105,1.00145,1.00105,1.00145,209400000.0
2008-04-16 21:00:00,1.00145,1.00155,1.00135,1.00155,160100000.0
2008-04-16 21:05:00,1.00155,1.00155,1.00135,1.0014,92200000.0
2008-04-16 21:10:00,1.0014,1.0015,1.0012,1.00135,103400000.0
2008-04-16 21:15:00,1.00135,1.00135,1.0012,1.0013,141000000.0
2008-04-16 21:20:00,1.0013,1.0014,1.00125,1.00125,241100000.0
2008-04-16 21:25:00,1.00125,1.00135,1.00125,1.00125,135600000.0
2008-04-16 21:30:00,1.00125,1.00145,1.0012,1.0013,124300000.0
2008-04-16 21:35:00,1.0013,1.0013,1.00105,1.00115,137900000.0
2008-04-16 21:40:00,1.00115,1.0015,1.0011,1.0014,131200000.0
2008-04-16 21:45:00,1.0014,1.00145,1.00125,1.0013,70400000.0
2008-04-16 21:50:00,1.0013,1.00145,1.00115,1.00135,115300000.0
2008-04-16 21:55:00,1.00135,1.00135,1.00125,1.00125,239600000.0
2008-04-16 22:00:00,1.00125,1.00125,1.0012,1.00125,60800000.0
2008-04-16 22:05:00,1.00125,1.0014,1.00125,1.00125,112200000.0
2008-04-16 22:10:00,1.00125,1.00145,1.00115,1.00125,179850000.0
2008-04-16 22:15:00,1.00125,1.00135,1.00105,1.00125,59700000.0
2008-04-16 22:20:00,1.00125,1.00125,1.00085,1.00105,112700000.0
2008-04-16 22:25:00,1.00105,1.00105,1.0004,1.0004,195700000.0
2008-04-16 22:30:00,1.0004,1.00055,1.00025,1.0004,119900000.0
2008-04-16 22:35:00,1.0004,1.00065,1.00005,1.0001,248000000.0
2008-04-16 22:40:00,1.0001,1.00045,1.0001,1.0002,132700000.0
2008-04-16 22:45:00,1.0002,1.0004,1.0002,1.0002,110200000.0
2008-04-16 22:50:00,1.0002,1.0006,1.0001,1.0001,919599999.0
2008-04-16 22:55:00,1.0001,1.0008,1.0001,1.0008,1561199999.0
2008-04-16 23:00:00,1.0007,1.0009,1.0005,1.0008,918000000.0
2008-04-16 23:05:00,1.0008,1.001,1.0005,1.0006,333500000.0
2008-04-16 23:10:00,1.0006,1.0007,1.0003,1.0004,622100000.0
2008-04-16 23:15:00,1.0004,1.0004,1.0002,1.0003,1164500000.0
2008-04-16 23:20:00,1.0003,1.0004,1.0003,1.0004,126200000.0
2008-04-16 23:25:00,1.0004,1.00045,1.00035,1.0004,214400000.0
2008-04-16 23:30:00,1.0004,1.0004,1.0001,1.00025,88600000.0
2008-04-16 23:35:00,1.00025,1.0003,1.0002,1.0002,151600000.0
2008-04-16 23:40:00,1.0002,1.0007,1.0002,1.0007,680000000.0
2008-04-16 23:45:00,1.0007,1.00075,1.00065,1.00075,341600000.0
2008-04-16 23:50:00,1.00075,1.0008,1.00075,1.0008,172000000.0
2008-04-16 23:55:00,1.0008,1.0008,1.0004,1.0005,314200000.0
2008-04-17 00:00:00,1.0005,1.0007,1.00025,1.00025,983200000.0
2008-04-17 00:05:00,1.00025,1.0003,1.0,1.0003,1202500000.0
2008-04-17 00:10:00,1.0003,1.0005,1.0001,1.0004,1097600000.0
2008-04-17 00:15:00,1.0004,1.0009,1.0002,1.0004,737900000.0
2008-04-17 00:20:00,1.0005,1.0005,1.0004,1.0005,128600000.0
2008-04-17 00:25:00,1.0005,1.001,1.0005,1.001,292100000.0
2008-04-17 00:30:00,1.001,1.00115,1.0009,1.00105,395800000.0
2008-04-17 00:35:00,1.00105,1.0011,1.0005,1.0005,788500000.0
2008-04-17 00:40:00,1.0005,1.0007,1.0005,1.0005,816600000.0
2008-04-17 00:45:00,1.0005,1.0005,1.0003,1.0003,2382500000.0
2008-04-17 00:50:00,1.0003,1.0003,1.0001,1.0001,762200000.0
2008-04-17 00:55:00,1.0001,1.0003,1.0001,1.0002,653700000.0
2008-04-17 01:00:00,1.0002,1.0002,1.0001,1.0001,764400000.0
2008-04-17 01:05:00,1.0001,1.0002,1.0001,1.0002,703300000.0
2008-04-17 01:10:00,1.0002,1.0006,1.0002,1.0005,1156600000.0
2008-04-17 01:15:00,1.0005,1.0007,1.0002,1.0005,920799999.0
2008-04-17 01:20:00,1.0005,1.0005,1.0,1.0001,1597300000.0
2008-04-17 01:25:00,1.0001,1.0003,1.0001,1.0003,197400000.0
2008-04-17 01:30:00,1.0003,1.0005,1.00015,1.0005,288700000.0
2008-04-17 01:35:00,1.0005,1.0006,1.0004,1.0005,225800000.0
2008-04-17 01:40:00,1.0005,1.0009,1.0005,1.0009,388200000.0
2008-04-17 01:45:00,1.0009,1.001,1.0008,1.0008,487300000.0
2008-04-17 01:50:00,1.0008,1.001,1.0008,1.001,488000000.0
2008-04-17 01:55:00,1.001,1.001,1.0008,1.001,597200000.0
2008-04-17 02:00:00,1.001,1.0011,1.0009,1.0011,684800000.0
2008-04-17 02:05:00,1.0011,1.0013,1.0009,1.0012,533600000.0
2008-04-17 02:10:00,1.0012,1.0012,1.001,1.00115,118400000.0
2008-04-17 02:15:00,1.00115,1.00125,1.00115,1.0012,131200000.0
2008-04-17 02:20:00,1.00115,1.00115,1.001,1.001,166700000.0
2008-04-17 02:25:00,1.001,1.0013,1.001,1.0013,138600000.0
2008-04-17 02:30:00,1.0013,1.0015,1.0012,1.0014,188200000.0
2008-04-17 02:35:00,1.0014,1.0016,1.0014,1.0016,172200000.0
2008-04-17 02:40:00,1.0016,1.0017,1.0015,1.0015,338700000.0
2008-04-17 02:45:00,1.0015,1.0017,1.0015,1.0016,496600000.0
2008-04-17 02:50:00,1.0016,1.0017,1.00155,1.0017,566400000.0
2008-04-17 02:55:00,1.0017,1.0018,1.00155,1.0017,503000000.0
2008-04-17 03:00:00,1.0017,1.0017,1.0013,1.0013,615000000.0
2008-04-17 03:05:00,1.0013,1.0015,1.00125,1.0014,1279600000.0
2008-04-17 03:10:00,1.0014,1.0015,1.0013,1.0014,1276900000.0
2008-04-17 03:15:00,1.0014,1.0014,1.0014,1.0014,1310600000.0
2008-04-17 03:20:00,1.0014,1.0018,1.0014,1.0018,941800000.0
2008-04-17 03:25:00,1.0018,1.0018,1.0016,1.0017,278400000.0
2008-04-17 03:30:00,1.0017,1.0017,1.0015,1.0017,1070800000.0
2008-04-17 03:35:00,1.0017,1.0017,1.0016,1.0017,651000000.0
2008-04-17 03:40:00,1.0017,1.0017,1.0016,1.0016,308000000.0
2008-04-17 03:45:00,1.0016,1.0017,1.0016,1.0016,145000000.0
2008-04-17 03:50:00,1.0016,1.0017,1.0016,1.0017,693100000.0
2008-04-17 03:55:00,1.0017,1.0017,1.0016,1.0016,1043400000.0
2008-04-17 04:00:00,1.0016,1.0017,1.0016,1.0016,845300000.0
2008-04-17 04:05:00,1.0016,1.0017,1.0014,1.0017,595400000.0
2008-04-17 04:10:00,1.0017,1.0017,1.0016,1.0017,873600000.0
2008-04-17 04:15:00,1.0017,1.0017,1.0016,1.0017,442300000.0
2008-04-17 04:20:00,1.0017,1.0017,1.0016,1.0016,1381999937.0
2008-04-17 04:25:00,1.0016,1.0017,1.0016,1.0016,1533399944.0
2008-04-17 04:30:00,1.0016,1.0016,1.00155,1.00155,659200000.0
2008-04-17 04:35:00,1.00155,1.0016,1.0015,1.0016,574300000.0
2008-04-17 04:40:00,1.0016,1.0017,1.0016,1.0017,196800000.0
2008-04-17 04:45:00,1.0017,1.0017,1.00165,1.0017,205400000.0
2008-04-17 04:50:00,1.0017,1.0018,1.0017,1.0018,226700000.0
2008-04-17 04:55:00,1.0018,1.0018,1.0017,1.00175,89500000.0
2008-04-17 05:00:00,1.00175,1.00175,1.0015,1.0015,385700000.0
2008-04-17 05:05:00,1.0015,1.00175,1.0014,1.00175,372800000.0
2008-04-17 05:10:00,1.00175,1.0018,1.0014,1.0015,656000000.0
2008-04-17 05:15:00,1.0015,1.0015,1.00125,1.00125,469400000.0
2008-04-17 05:20:00,1.00125,1.0013,1.00125,1.00125,187600000.0
2008-04-17 05:25:00,1.00125,1.0013,1.0012,1.0012,202800000.0
2008-04-17 05:30:00,1.0012,1.0013,1.00105,1.0012,366500000.0
2008-04-17 05:35:00,1.0012,1.0013,1.0011,1.0013,557300000.0
2008-04-17 05:40:00,1.0013,1.0013,1.0012,1.0013,143300000.0
2008-04-17 05:45:00,1.0013,1.0013,1.0012,1.0013,66800000.0
2008-04-17 05:50:00,1.0013,1.0013,1.0011,1.0012,438100000.0
2008-04-17 05:55:00,1.0012,1.0012,1.0012,1.0012,50400000.0
2008-04-17 06:00:00,1.0012,1.0012,1.0011,1.0012,158800000.0
2008-04-17 06:05:00,1.0012,1.0012,1.0012,1.0012,269100000.0
2008-04-17 06:10:00,1.0012,1.00125,1.0012,1.0012,709700000.0
2008-04-17 06:15:00,1.0012,1.0015,1.0012,1.0015,522200000.0
2008-04-17 06:20:00,1.0015,1.0022,1.0015,1.002,599400000.0
2008-04-17 06:25:00,1.002,1.0021,1.0019,1.0019,214900000.0
2008-04-17 06:30:00,1.0019,1.0021,1.0018,1.0018,132300000.0
2008-04-17 06:35:00,1.0018,1.0018,1.0018,1.0018,151700000.0
2008-04-17 06:40:00,1.0018,1.0018,1.0018,1.0018,115200000.0
2008-04-17 06:45:00,1.0018,1.002,1.0018,1.0018,434700000.0
2008-04-17 06:50:00,1.0018,1.0019,1.0018,1.0018,352000000.0
2008-04-17 06:55:00,1.0018,1.0019,1.0018,1.0019,137400000.0
2008-04-17 07:00:00,1.0019,1.002,1.0019,1.0019,153000000.0
2008-04-17 07:05:00,1.0019,1.0019,1.0019,1.0019,192000000.0
2008-04-17 07:10:00,1.0019,1.0021,1.0017,1.002,973300000.0
2008-04-17 07:15:00,1.002,1.002,1.0018,1.002,1001000000.0
2008-04-17 07:20:00,1.002,1.0021,1.002,1.0021,687600000.0
2008-04-17 07:25:00,1.0021,1.0022,1.0019,1.0021,817300000.0
2008-04-17 07:30:00,1.0021,1.0021,1.0018,1.0018,675000000.0
2008-04-17 07:35:00,1.0018,1.0024,1.0018,1.0022,825900000.0
2008-04-17 07:40:00,1.0022,1.0022,1.0018,1.002,518200000.0
2008-04-17 07:45:00,1.002,1.0023,1.0018,1.0018,645400000.0
2008-04-17 07:50:00,1.0018,1.0018,1.0012,1.0012,443700000.0
2008-04-17 07:55:00,1.0012,1.0013,1.001,1.0013,750500000.0
2008-04-17 08:00:00,1.0013,1.0013,1.0012,1.0013,69600000.0
2008-04-17 08:05:00,1.0013,1.0015,1.0011,1.0012,265300000.0
2008-04-17 08:10:00,1.0012,1.0012,1.0009,1.001,205600000.0
2008-04-17 08:15:00,1.001,1.0012,1.001,1.0011,411300000.0
2008-04-17 08:20:00,1.0011,1.00155,1.00105,1.0012,341800000.0
2008-04-17 08:25:00,1.0012,1.0016,1.0011,1.0015,541500000.0
2008-04-17 08:30:00,1.0015,1.002,1.0015,1.002,518800000.0
2008-04-17 08:35:00,1.002,1.0025,1.0017,1.0024,640800000.0
2008-04-17 08:40:00,1.0024,1.0026,1.0019,1.00205,628700000.0
2008-04-17 08:45:00,1.00205,1.0023,1.0017,1.0017,945500000.0
2008-04-17 08:50:00,1.0017,1.0022,1.0016,1.0018,1831700007.0
2008-04-17 08:55:00,1.00185,1.0023,1.00185,1.00205,881599998.0
2008-04-17 09:00:00,1.00205,1.0023,1.0019,1.0022,99600000.0
2008-04-17 09:05:00,1.0022,1.0023,1.0021,1.0022,86100000.0
2008-04-17 09:10:00,1.0022,1.0024,1.00125,1.00125,375600000.0
2008-04-17 09:15:00,1.00125,1.0013,1.0009,1.0009,206200000.0
2008-04-17 09:20:00,1.0009,1.0018,1.0009,1.0014,300200000.0
2008-04-17 09:25:00,1.0014,1.0023,1.0014,1.00185,300900000.0
2008-04-17 09:30:00,1.00185,1.002,1.0009,1.00095,110700000.0
2008-04-17 09:35:00,1.00095,1.00155,1.00095,1.00095,74300000.0
2008-04-17 09:40:00,1.00095,1.00185,1.0004,1.0014,225300000.0
2008-04-17 09:45:00,1.0014,1.0014,1.0002,1.0003,228800000.0
2008-04-17 09:50:00,1.0003,1.0005,0.9998,1.0,276500000.0
2008-04-17 09:55:00,1.0,1.00065,0.99975,0.9998,279400000.0
2008-04-17 10:00:00,0.9998,1.0005,0.9995,0.9995,310100000.0
2008-04-17 10:05:00,0.9995,1.0006,0.9994,1.0004,290300000.0
2008-04-17 10:10:00,1.0004,1.001,0.9999,1.0008,905300000.0
2008-04-17 10:15:00,1.0008,1.0015,1.0007,1.0011,207000000.0
2008-04-17 10:20:00,1.0011,1.0023,1.0011,1.0018,426000000.0
2008-04-17 10:25:00,1.0018,1.0029,1.0016,1.0022,311100000.0
2008-04-17 10:30:00,1.0022,1.0025,1.00205,1.0022,210800000.0
2008-04-17 10:35:00,1.0022,1.0022,1.00205,1.0021,65000000.0
2008-04-17 10:40:00,1.0021,1.00275,1.0021,1.0027,208700000.0
2008-04-17 10:45:00,1.0027,1.0028,1.0022,1.0022,91400000.0
2008-04-17 10:50:00,1.0022,1.0022,1.00195,1.0022,98500000.0
2008-04-17 10:55:00,1.0022,1.0022,1.0008,1.0013,254200000.0
2008-04-17 11:00:00,1.0013,1.0022,1.0013,1.0019,196700000.0
2008-04-17 11:05:00,1.0019,1.0022,1.00165,1.0018,65800000.0
2008-04-17 11:10:00,1.0018,1.0019,1.0005,1.0008,274000000.0
2008-04-17 11:15:00,1.0008,1.001,1.00025,1.0006,303500000.0
2008-04-17 11:20:00,1.0006,1.0016,1.0006,1.0016,188800000.0
2008-04-17 11:25:00,1.0016,1.00165,1.00115,1.0015,163400000.0
2008-04-17 11:30:00,1.0015,1.0019,1.001,1.00125,213300000.0
2008-04-17 11:35:00,1.00125,1.0013,1.001,1.0012,110700000.0
2008-04-17 11:40:00,1.0012,1.0015,1.0006,1.001,246000000.0
2008-04-17 11:45:00,1.001,1.0024,1.001,1.0022,231600000.0
2008-04-17 11:50:00,1.0022,1.0026,1.002,1.0023,87300000.0
2008-04-17 11:55:00,1.0023,1.0027,1.0023,1.0026,137100000.0
2008-04-17 12:00:00,1.0026,1.0038,1.0025,1.0035,163700000.0
2008-04-17 12:05:00,1.0035,1.0037,1.003,1.0032,141500000.0
2008-04-17 12:10:00,1.0032,1.0038,1.0032,1.0035,155600000.0
2008-04-17 12:15:00,1.0035,1.0038,1.0034,1.0035,154900000.0
2008-04-17 12:20:00,1.0035,1.0035,1.0025,1.0026,263000000.0
2008-04-17 12:25:00,1.0026,1.0034,1.0026,1.0032,505400000.0
2008-04-17 12:30:00,1.0032,1.0038,1.0032,1.0033,926500000.0
2008-04-17 12:35:00,1.0033,1.00435,1.0033,1.0043,517800000.0
2008-04-17 12:40:00,1.0043,1.005,1.00415,1.00475,1508500000.0
2008-04-17 12:45:00,1.00475,1.00475,1.0039,1.004,339500000.0
2008-04-17 12:50:00,1.004,1.0047,1.0039,1.004,452100000.0
2008-04-17 12:55:00,1.004,1.0041,1.0015,1.0034,501000000.0
2008-04-17 13:00:00,1.0034,1.006,1.0034,1.0036,1333199996.0
2008-04-17 13:05:00,1.0036,1.0037,1.00195,1.00225,586600000.0
2008-04-17 13:10:00,1.00225,1.0023,1.0005,1.001,514500000.0
2008-04-17 13:15:00,1.001,1.001,0.999,0.999,555400000.0
2008-04-17 13:20:00,0.999,1.0005,0.99875,1.0003,431800000.0
2008-04-17 13:25:00,1.0003,1.00095,1.0002,1.0002,398400000.0
2008-04-17 13:30:00,1.0002,1.0003,0.9988,0.9991,385900000.0
2008-04-17 13:35:00,0.9991,1.0,0.9991,0.9996,357400000.0
2008-04-17 13:40:00,0.9996,1.0001,0.9995,0.9998,628300000.0
2008-04-17 13:45:00,0.9998,1.0016,0.99975,1.00035,2473900000.0
2008-04-17 13:50:00,1.00035,1.0017,1.00035,1.00075,1535300000.0
2008-04-17 13:55:00,1.00075,1.0021,1.0004,1.0014,399400000.0
2008-04-17 14:00:00,1.0014,1.0018,1.0012,1.0018,421900000.0
2008-04-17 14:05:00,1.0018,1.0018,1.0011,1.0014,496000000.0
2008-04-17 14:10:00,1.0014,1.0015,1.001,1.0013,271500000.0
2008-04-17 14:15:00,1.0013,1.002,1.0013,1.0018,378500000.0
2008-04-17 14:20:00,1.0018,1.0032,1.00175,1.0032,703700000.0
2008-04-17 14:25:00,1.00325,1.0033,1.0027,1.00275,441300000.0
2008-04-17 14:30:00,1.00275,1.0035,1.00275,1.0031,202300000.0
2008-04-17 14:35:00,1.0031,1.0036,1.00295,1.00315,476300000.0
2008-04-17 14:40:00,1.00315,1.0042,1.00315,1.0042,544100000.0
2008-04-17 14:45:00,1.0042,1.0045,1.0032,1.0034,378100000.0
2008-04-17 14:50:00,1.0034,1.0046,1.00335,1.00455,422900000.0
2008-04-17 14:55:00,1.00455,1.0055,1.004,1.005,535200000.0
2008-04-17 15:00:00,1.005,1.0055,1.0043,1.0052,956300000.0
2008-04-17 15:05:00,1.0052,1.0057,1.0045,1.00465,364500000.0
2008-04-17 15:10:00,1.00465,1.0063,1.00465,1.0063,414900000.0
2008-04-17 15:15:00,1.0063,1.0066,1.0056,1.006,328700000.0
2008-04-17 15:20:00,1.006,1.0065,1.0059,1.0065,425200000.0
2008-04-17 15:25:00,1.0065,1.0069,1.0064,1.0069,227100000.0
2008-04-17 15:30:00,1.0069,1.0075,1.0069,1.007,453000000.0
2008-04-17 15:35:00,1.007,1.0077,1.0069,1.0075,894000000.0
2008-04-17 15:40:00,1.0075,1.0077,1.0072,1.0072,397800000.0
2008-04-17 15:45:00,1.0072,1.0083,1.007,1.0083,682800000.0
2008-04-17 15:50:00,1.0083,1.009,1.0078,1.0089,734100000.0
2008-04-17 15:55:00,1.0089,1.0093,1.0083,1.0088,610639410.0
2008-04-17 16:00:00,1.0088,1.0107,1.0085,1.0107,894800000.0
2008-04-17 16:05:00,1.0107,1.011,1.0097,1.01,599000000.0
2008-04-17 16:10:00,1.01,1.0115,1.01,1.0103,533600000.0
2008-04-17 16:15:00,1.0102,1.0107,1.0098,1.01,405961463.0
2008-04-17 16:20:00,1.01,1.0106,1.0098,1.0105,453300000.0
2008-04-17 16:25:00,1.0105,1.0117,1.0102,1.01165,435400000.0
2008-04-17 16:30:00,1.01165,1.01185,1.0113,1.0116,362500000.0
2008-04-17 16:35:00,1.0116,1.0122,1.0112,1.01205,385800000.0
2008-04-17 16:40:00,1.01205,1.0121,1.0112,1.012,611100000.0
2008-04-17 16:45:00,1.012,1.012,1.0108,1.0108,421900000.0
2008-04-17 16:50:00,1.0108,1.0115,1.0108,1.0114,274000000.0
2008-04-17 16:55:00,1.0114,1.0127,1.0114,1.01265,397400000.0
2008-04-17 17:00:00,1.01275,1.01275,1.0114,1.0115,495600000.0
2008-04-17 17:05:00,1.0115,1.0129,1.0114,1.0126,642100000.0
2008-04-17 17:10:00,1.0126,1.0142,1.0126,1.0141,655300000.0
2008-04-17 17:15:00,1.0141,1.0141,1.0126,1.0126,417314464.0
2008-04-17 17:20:00,1.0126,1.0128,1.012,1.012,361700000.0
2008-04-17 17:25:00,1.012,1.0123,1.0105,1.0118,713900000.0
2008-04-17 17:30:00,1.0118,1.0124,1.0113,1.0113,252294100.0
2008-04-17 17:35:00,1.0113,1.0115,1.0106,1.011,306600000.0
2008-04-17 17:40:00,1.011,1.0114,1.01075,1.0109,872000000.0
2008-04-17 17:45:00,1.0109,1.0122,1.0108,1.012,511500000.0
2008-04-17 17:50:00,1.012,1.0125,1.0117,1.012,579000000.0
2008-04-17 17:55:00,1.012,1.0126,1.0107,1.0107,427100000.0
2008-04-17 18:00:00,1.0107,1.0114,1.0105,1.0113,718200000.0
2008-04-17 18:05:00,1.0113,1.0114,1.01105,1.01105,1164000000.0
2008-04-17 18:10:00,1.01105,1.0117,1.011,1.0116,458200000.0
2008-04-17 18:15:00,1.0116,1.012,1.0115,1.0116,430000000.0
2008-04-17 18:20:00,1.0116,1.0117,1.0112,1.0114,247700000.0
2008-04-17 18:25:00,1.0114,1.0119,1.0112,1.0118,246700000.0
2008-04-17 18:30:00,1.0118,1.012,1.01165,1.0117,202800000.0
2008-04-17 18:35:00,1.0117,1.0118,1.01115,1.0113,155600000.0
2008-04-17 18:40:00,1.0113,1.0115,1.0109,1.01105,426300000.0
2008-04-17 18:45:00,1.01105,1.01195,1.01105,1.0118,1783700000.0
2008-04-17 18:50:00,1.0118,1.0121,1.0118,1.0121,330400000.0
2008-04-17 18:55:00,1.0121,1.0121,1.0117,1.0119,436600000.0
2008-04-17 19:00:00,1.0119,1.0119,1.0113,1.0114,203500000.0
2008-04-17 19:05:00,1.0114,1.0117,1.0105,1.0109,235200000.0
2008-04-17 19:10:00,1.0109,1.0113,1.0108,1.0111,166500000.0
2008-04-17 19:15:00,1.0111,1.0111,1.0106,1.0108,331400000.0
2008-04-17 19:20:00,1.0108,1.01085,1.01,1.0102,193600000.0
2008-04-17 19:25:00,1.0102,1.0105,1.0101,1.0103,154100000.0
2008-04-17 19:30:00,1.0103,1.0103,1.0092,1.0093,297200000.0
2008-04-17 19:35:00,1.0093,1.01,1.0092,1.0099,171700000.0
2008-04-17 19:40:00,1.0099,1.0108,1.0099,1.01045,274000000.0
2008-04-17 19:45:00,1.0105,1.0109,1.0105,1.0109,171100000.0
2008-04-17 19:50:00,1.0109,1.0111,1.0106,1.011,160800000.0
2008-04-17 19:55:00,1.011,1.01105,1.01075,1.01095,125400000.0
2008-04-17 20:00:00,1.01095,1.01105,1.0109,1.011,78700000.0
2008-04-17 20:05:00,1.011,1.011,1.0109,1.011,55900000.0
2008-04-17 20:10:00,1.011,1.0116,1.011,1.0114,173400000.0
2008-04-17 20:15:00,1.0114,1.0114,1.0109,1.0109,243500000.0
2008-04-17 20:20:00,1.0109,1.0111,1.0109,1.0111,257600000.0
2008-04-17 20:25:00,1.0111,1.0112,1.01105,1.0112,91000000.0
2008-04-17 20:30:00,1.0112,1.0112,1.0108,1.0109,101300000.0
2008-04-17 20:35:00,1.0109,1.0112,1.0108,1.0111,149900000.0
2008-04-17 20:40:00,1.0111,1.0111,1.0108,1.0109,52300000.0
2008-04-17 20:45:00,1.0109,1.01105,1.0106,1.011,206500000.0
2008-04-17 20:50:00,1.011,1.01185,1.011,1.0117,258500000.0
2008-04-17 20:55:00,1.0117,1.0125,1.0117,1.0125,166600000.0
2008-04-17 21:00:00,1.0125,1.0133,1.0124,1.0133,238700000.0
2008-04-17 21:05:00,1.0133,1.01415,1.0128,1.0138,337400000.0
2008-04-17 21:10:00,1.0138,1.0138,1.0132,1.0135,125200000.0
2008-04-17 21:15:00,1.0135,1.0141,1.0133,1.0134,245500000.0
2008-04-17 21:20:00,1.0134,1.0134,1.0131,1.0132,100500000.0
2008-04-17 21:25:00,1.0132,1.0137,1.0131,1.0137,149700000.0
2008-04-17 21:30:00,1.0137,1.0137,1.0133,1.0135,72800000.0
2008-04-17 21:35:00,1.0135,1.0135,1.01295,1.013,288500000.0
2008-04-17 21:40:00,1.013,1.013,1.0128,1.0129,80500000.0
2008-04-17 21:45:00,1.0129,1.0129,1.0125,1.0126,246300000.0
2008-04-17 21:50:00,1.0126,1.0127,1.01235,1.0124,125800000.0
2008-04-17 21:55:00,1.0124,1.0124,1.012,1.0121,185450000.0
2008-04-17 22:00:00,1.0121,1.01225,1.01125,1.0114,125500000.0
2008-04-17 22:05:00,1.0114,1.0116,1.01105,1.01105,135300000.0
2008-04-17 22:10:00,1.01105,1.01105,1.0105,1.011,161500000.0
2008-04-17 22:15:00,1.011,1.011,1.01025,1.0104,179100000.0
2008-04-17 22:20:00,1.0104,1.0107,1.01025,1.0106,125400000.0
2008-04-17 22:25:00,1.0106,1.01085,1.01015,1.01015,91400000.0
2008-04-17 22:30:00,1.01015,1.01035,1.01,1.01,239100000.0
2008-04-17 22:35:00,1.01,1.0102,1.0098,1.0102,415600000.0
2008-04-17 22:40:00,1.0102,1.0103,1.0095,1.0096,738500000.0
2008-04-17 22:45:00,1.0096,1.0103,1.0096,1.0101,817500000.0
2008-04-17 22:50:00,1.0101,1.0103,1.01,1.0102,346600000.0
2008-04-17 22:55:00,1.0102,1.0104,1.0101,1.0102,341999998.0
2008-04-17 23:00:00,1.0102,1.0103,1.01,1.0103,742300000.0
2008-04-17 23:05:00,1.0103,1.0106,1.0103,1.0105,290200000.0
2008-04-17 23:10:00,1.0105,1.0106,1.0102,1.0102,123000000.0
2008-04-17 23:15:00,1.0102,1.0102,1.0097,1.0098,150700000.0
2008-04-17 23:20:00,1.0098,1.0098,1.0096,1.0097,208200000.0
2008-04-17 23:25:00,1.0097,1.0103,1.0097,1.01,271200000.0
2008-04-17 23:30:00,1.01,1.0101,1.00955,1.00965,396200000.0
2008-04-17 23:35:00,1.00965,1.0101,1.00965,1.0101,146000000.0
2008-04-17 23:40:00,1.0101,1.01015,1.0097,1.0098,93400000.0
2008-04-17 23:45:00,1.0098,1.0098,1.0097,1.0098,49300000.0
2008-04-17 23:50:00,1.0098,1.01055,1.00975,1.01055,72200000.0
2008-04-17 23:55:00,1.01055,1.0106,1.0105,1.0106,171200000.0
2008-04-18 00:00:00,1.0106,1.0106,1.01055,1.0106,608000000.0
2008-04-18 00:05:00,1.0106,1.01095,1.0106,1.0109,269400000.0
2008-04-18 00:10:00,1.0109,1.0109,1.0107,1.0107,290000000.0
2008-04-18 00:15:00,1.0107,1.0112,1.0107,1.0109,491800000.0
2008-04-18 00:20:00,1.0109,1.0109,1.0102,1.0102,362300000.0
2008-04-18 00:25:00,1.0102,1.0102,1.0101,1.0101,1538300000.0
2008-04-18 00:30:00,1.0101,1.0102,1.0101,1.0101,1382100000.0
2008-04-18 00:35:00,1.0101,1.0106,1.0101,1.0103,946000000.0
2008-04-18 00:40:00,1.0103,1.01065,1.0103,1.01065,497300000.0
2008-04-18 00:45:00,1.01065,1.01065,1.0105,1.01065,434000000.0
2008-04-18 00:50:00,1.01065,1.01065,1.0103,1.0103,257100000.0
2008-04-18 00:55:00,1.0103,1.0103,1.0102,1.0103,131600000.0
2008-04-18 01:00:00,1.0103,1.0103,1.01,1.01,825200000.0
2008-04-18 01:05:00,1.01,1.0101,1.01,1.0101,592200000.0
2008-04-18 01:10:00,1.0101,1.0102,1.0101,1.0101,513400000.0
2008-04-18 01:15:00,1.0101,1.0103,1.01005,1.0103,352100000.0
2008-04-18 01:20:00,1.0103,1.0103,1.0102,1.01025,279800000.0
2008-04-18 01:25:00,1.01025,1.0107,1.0101,1.0101,779000000.0
2008-04-18 01:30:00,1.0101,1.0101,1.0101,1.0101,631400000.0
2008-04-18 01:35:00,1.0101,1.0101,1.0101,1.0101,373800000.0
2008-04-18 01:40:00,1.0101,1.0102,1.0101,1.0102,387000000.0
2008-04-18 01:45:00,1.0102,1.0104,1.0101,1.0103,345000000.0
2008-04-18 01:50:00,1.0103,1.01055,1.0101,1.0101,334500000.0
2008-04-18 01:55:00,1.0101,1.0104,1.0101,1.0104,649500000.0
2008-04-18 02:00:00,1.0104,1.0104,1.0099,1.01,1424900000.0
2008-04-18 02:05:00,1.01,1.0103,1.0096,1.0098,970900002.0
2008-04-18 02:10:00,1.0098,1.0098,1.009,1.0094,2001600000.0
2008-04-18 02:15:00,1.0094,1.0094,1.009,1.0091,1086400000.0
2008-04-18 02:20:00,1.0091,1.0091,1.0078,1.0081,1117700000.0
2008-04-18 02:25:00,1.0081,1.0081,1.0079,1.0081,1388600002.0
2008-04-18 02:30:00,1.0081,1.0082,1.0081,1.0081,413800001.0
2008-04-18 02:35:00,1.0081,1.0081,1.0078,1.008,1079399999.0
2008-04-18 02:40:00,1.0081,1.0081,1.0081,1.0081,42400000.0
2008-04-18 02:45:00,1.0081,1.0082,1.0079,1.0079,543700000.0
2008-04-18 02:50:00,1.0079,1.0082,1.0079,1.0081,807600000.0
2008-04-18 02:55:00,1.0081,1.0085,1.0079,1.0083,1564700004.0
2008-04-18 03:00:00,1.0083,1.0087,1.0082,1.0085,1625199999.0
2008-04-18 03:05:00,1.0085,1.0087,1.0079,1.0082,391800000.0
2008-04-18 03:10:00,1.0082,1.0082,1.0079,1.0079,351599999.0
2008-04-18 03:15:00,1.0079,1.008,1.0079,1.008,184200000.0
2008-04-18 03:20:00,1.008,1.008,1.0078,1.0078,353499989.0
2008-04-18 03:25:00,1.0078,1.0078,1.0078,1.0078,271999998.0
2008-04-18 03:30:00,1.0078,1.0079,1.0078,1.0078,109000000.0
2008-04-18 03:35:00,1.0078,1.0081,1.0078,1.0079,109300000.0
2008-04-18 03:40:00,1.0079,1.0085,1.0079,1.0085,86600000.0
2008-04-18 03:45:00,1.0085,1.0086,1.0085,1.0086,66600000.0
2008-04-18 03:50:00,1.0086,1.0087,1.0083,1.0085,119100000.0
2008-04-18 03:55:00,1.0085,1.0085,1.0085,1.0085,540500000.0
2008-04-18 04:00:00,1.0085,1.0085,1.00795,1.0083,189700000.0
2008-04-18 04:05:00,1.0083,1.0083,1.0081,1.0081,226500000.0
2008-04-18 04:10:00,1.0081,1.0083,1.00795,1.0082,217200000.0
2008-04-18 04:15:00,1.0082,1.0084,1.0081,1.0084,131399998.0
2008-04-18 04:20:00,1.0084,1.0085,1.0082,1.0085,542199998.0
2008-04-18 04:25:00,1.0085,1.0085,1.0085,1.0085,112500000.0
2008-04-18 04:30:00,1.0085,1.0085,1.008,1.008,768700000.0
2008-04-18 04:35:00,1.008,1.0084,1.008,1.0083,348600000.0
2008-04-18 04:40:00,1.0083,1.0085,1.0083,1.0085,164699998.0
2008-04-18 04:45:00,1.0085,1.0085,1.0081,1.0084,483899999.0
2008-04-18 04:50:00,1.0084,1.0087,1.0084,1.0085,167400000.0
2008-04-18 04:55:00,1.0085,1.0086,1.0084,1.0084,457300000.0
2008-04-18 05:00:00,1.0084,1.0085,1.0082,1.0084,397200000.0
2008-04-18 05:05:00,1.0084,1.0084,1.0082,1.0083,653400000.0
2008-04-18 05:10:00,1.0083,1.0085,1.0082,1.0082,621400000.0
2008-04-18 05:15:00,1.0082,1.0083,1.0082,1.0082,141000000.0
2008-04-18 05:20:00,1.0082,1.0083,1.0082,1.0082,107300000.0
2008-04-18 05:25:00,1.0082,1.00845,1.0082,1.0083,184800000.0
2008-04-18 05:30:00,1.0083,1.0083,1.0082,1.0083,138200000.0
2008-04-18 05:35:00,1.0083,1.0083,1.0083,1.0083,184000000.0
2008-04-18 05:40:00,1.0083,1.0083,1.0082,1.0082,307400000.0
2008-04-18 05:45:00,1.0082,1.0083,1.0082,1.0083,327900000.0
2008-04-18 05:50:00,1.0083,1.0083,1.0083,1.0083,259900000.0
2008-04-18 05:55:00,1.0083,1.0083,1.0083,1.0083,279400000.0
2008-04-18 06:00:00,1.0083,1.0084,1.0083,1.0083,469500000.0
2008-04-18 06:05:00,1.0083,1.0083,1.0083,1.0083,440800000.0
2008-04-18 06:10:00,1.0083,1.0086,1.0082,1.0086,1296499996.0
2008-04-18 06:15:00,1.0086,1.0087,1.0086,1.0086,542700000.0
2008-04-18 06:20:00,1.0086,1.0086,1.0086,1.0086,212700000.0
2008-04-18 06:25:00,1.0086,1.009,1.0086,1.009,155979664.0
2008-04-18 06:30:00,1.009,1.0093,1.0087,1.0093,765572448.0
2008-04-18 06:35:00,1.0093,1.0096,1.0089,1.0094,3064799984.0
2008-04-18 06:40:00,1.0094,1.0094,1.0088,1.0093,1169399998.0
2008-04-18 06:45:00,1.0093,1.0093,1.0087,1.0091,963200003.0
2008-04-18 06:50:00,1.0091,1.0092,1.0086,1.0088,785800000.0
2008-04-18 06:55:00,1.0088,1.009,1.0086,1.009,594800000.0
2008-04-18 07:00:00,1.009,1.009,1.0088,1.0088,624800000.0
2008-04-18 07:05:00,1.0088,1.0088,1.0085,1.0085,273900000.0
2008-04-18 07:10:00,1.0085,1.0085,1.0085,1.0085,46400000.0
2008-04-18 07:15:00,1.0085,1.0087,1.0085,1.0085,120000000.0
2008-04-18 07:20:00,1.0085,1.00875,1.00845,1.00845,51773432.0
2008-04-18 07:25:00,1.00845,1.0086,1.00845,1.0086,101200000.0
2008-04-18 07:30:00,1.0086,1.0086,1.0085,1.0086,95600000.0
2008-04-18 07:35:00,1.0086,1.0086,1.0085,1.0085,26400000.0
2008-04-18 07:40:00,1.0085,1.0085,1.00835,1.00845,300800000.0
2008-04-18 07:45:00,1.00845,1.0086,1.00845,1.0085,137200000.0
2008-04-18 07:50:00,1.0085,1.0088,1.0085,1.0088,68900000.0
2008-04-18 07:55:00,1.0088,1.0088,1.00845,1.00845,113300000.0
2008-04-18 08:00:00,1.00845,1.00845,1.008,1.008,85200000.0
2008-04-18 08:05:00,1.008,1.0084,1.00785,1.0079,133400000.0
2008-04-18 08:10:00,1.0079,1.00835,1.00785,1.00825,234300000.0
2008-04-18 08:15:00,1.00825,1.00825,1.0078,1.0082,121300000.0
2008-04-18 08:20:00,1.0082,1.0087,1.00805,1.00805,242100000.0
2008-04-18 08:25:00,1.00805,1.00825,1.00805,1.0082,146900000.0
2008-04-18 08:30:00,1.0082,1.0084,1.0082,1.0082,88200000.0
2008-04-18 08:35:00,1.0082,1.00825,1.00775,1.00815,227100000.0
2008-04-18 08:40:00,1.00815,1.00855,1.00795,1.00855,92400000.0
2008-04-18 08:45:00,1.0086,1.0089,1.0084,1.0084,240200000.0
2008-04-18 08:50:00,1.0084,1.0088,1.0084,1.0087,280200000.0
2008-04-18 08:55:00,1.0087,1.0088,1.0084,1.00845,285000000.0
2008-04-18 09:00:00,1.00845,1.00845,1.0078,1.0078,286800000.0
2008-04-18 09:05:00,1.0078,1.0086,1.00765,1.00835,491300000.0
2008-04-18 09:10:00,1.00835,1.00835,1.0076,1.0077,265300000.0
2008-04-18 09:15:00,1.0077,1.0079,1.0071,1.0071,170600000.0
2008-04-18 09:20:00,1.0071,1.0077,1.0071,1.0076,406900000.0
2008-04-18 09:25:00,1.0076,1.0077,1.00695,1.0071,218400000.0
2008-04-18 09:30:00,1.0071,1.0071,1.00695,1.00695,174300000.0
2008-04-18 09:35:00,1.00695,1.00695,1.0068,1.0069,141300000.0
2008-04-18 09:40:00,1.0069,1.00765,1.0069,1.00735,541800000.0
2008-04-18 09:45:00,1.00735,1.00735,1.0066,1.0066,247600000.0
2008-04-18 09:50:00,1.0066,1.0066,1.0052,1.00545,676400000.0
2008-04-18 09:55:00,1.00545,1.0067,1.0054,1.0067,326700000.0
2008-04-18 10:00:00,1.0067,1.0069,1.00625,1.00625,507500000.0
2008-04-18 10:05:00,1.0063,1.0069,1.0063,1.0067,323000000.0
2008-04-18 10:10:00,1.0067,1.0071,1.00665,1.00675,352200000.0
2008-04-18 10:15:00,1.00675,1.0069,1.00645,1.00645,313000000.0
2008-04-18 10:20:00,1.00645,1.00745,1.0064,1.00685,424700000.0
2008-04-18 10:25:00,1.00685,1.00715,1.00625,1.00675,466000000.0
2008-04-18 10:30:00,1.00675,1.00735,1.0066,1.00685,584400000.0
2008-04-18 10:35:00,1.00685,1.00685,1.0058,1.0058,914300000.0
2008-04-18 10:40:00,1.0058,1.0059,1.0055,1.00585,175700000.0
2008-04-18 10:45:00,1.00585,1.0062,1.0042,1.0044,306500000.0
2008-04-18 10:50:00,1.0044,1.00455,1.00365,1.0043,575000000.0
2008-04-18 10:55:00,1.0043,1.0045,1.00365,1.00365,202400000.0
2008-04-18 11:00:00,1.00365,1.00365,1.00285,1.0032,231500000.0
2008-04-18 11:05:00,1.0032,1.0034,1.0025,1.00315,337700000.0
2008-04-18 11:10:00,1.00315,1.00405,1.00315,1.00375,222300000.0
2008-04-18 11:15:00,1.00375,1.005,1.0036,1.0049,349600000.0
2008-04-18 11:20:00,1.0049,1.0051,1.00435,1.0047,249500000.0
2008-04-18 11:25:00,1.0047,1.0054,1.00445,1.005,511100000.0
2008-04-18 11:30:00,1.005,1.00515,1.0045,1.005,386400000.0
2008-04-18 11:35:00,1.005,1.00515,1.0045,1.00505,711200000.0
2008-04-18 11:40:00,1.00505,1.00505,1.0046,1.0049,226200000.0
2008-04-18 11:45:00,1.0049,1.0079,1.0049,1.0074,850200000.0
2008-04-18 11:50:00,1.0074,1.00745,1.0064,1.00645,471500000.0
2008-04-18 11:55:00,1.00645,1.0066,1.00645,1.00655,211400000.0
2008-04-18 12:00:00,1.00655,1.00735,1.0065,1.0073,329900000.0
2008-04-18 12:05:00,1.0073,1.00885,1.007,1.0082,944900000.0
2008-04-18 12:10:00,1.0082,1.00885,1.0077,1.00835,518700000.0
2008-04-18 12:15:00,1.00835,1.0085,1.0083,1.0085,213800000.0
2008-04-18 12:20:00,1.0085,1.0094,1.0083,1.009,365100000.0
2008-04-18 12:25:00,1.009,1.0096,1.00875,1.0093,589200000.0
2008-04-18 12:30:00,1.0093,1.0096,1.00845,1.00855,986300000.0
2008-04-18 12:35:00,1.00855,1.0091,1.0082,1.0091,1243400000.0
2008-04-18 12:40:00,1.0091,1.0093,1.00885,1.00915,444600000.0
2008-04-18 12:45:00,1.00915,1.0098,1.009,1.0096,328000000.0
2008-04-18 12:50:00,1.0096,1.0097,1.009,1.0092,640700000.0
2008-04-18 12:55:00,1.0092,1.0093,1.0086,1.0089,206500000.0
2008-04-18 13:00:00,1.0089,1.0094,1.0089,1.0091,123600000.0
2008-04-18 13:05:00,1.0091,1.0093,1.0083,1.0084,148600000.0
2008-04-18 13:10:00,1.0084,1.0084,1.00735,1.0074,232600000.0
2008-04-18 13:15:00,1.0075,1.0082,1.0074,1.0078,335400000.0
2008-04-18 13:20:00,1.0078,1.008,1.0077,1.0077,309500000.0
2008-04-18 13:25:00,1.0077,1.00775,1.007,1.0076,335200000.0
2008-04-18 13:30:00,1.0076,1.0078,1.00705,1.0075,233000000.0
2008-04-18 13:35:00,1.0075,1.0076,1.007,1.00725,209200000.0
2008-04-18 13:40:00,1.00725,1.0088,1.00725,1.0085,312000000.0
2008-04-18 13:45:00,1.0085,1.00935,1.0084,1.0093,516000000.0
2008-04-18 13:50:00,1.0093,1.0101,1.0082,1.0098,892900000.0
2008-04-18 13:55:00,1.0098,1.0113,1.0098,1.011,1703600000.0
2008-04-18 14:00:00,1.011,1.0121,1.0105,1.0115,1498400001.0
2008-04-18 14:05:00,1.0115,1.0118,1.01055,1.0106,643500000.0
2008-04-18 14:10:00,1.0106,1.0113,1.0105,1.011,557200000.0
2008-04-18 14:15:00,1.011,1.0117,1.011,1.011,257900000.0
2008-04-18 14:20:00,1.011,1.0116,1.0107,1.0115,535700000.0
2008-04-18 14:25:00,1.0115,1.0121,1.0106,1.0108,409900000.0
2008-04-18 14:30:00,1.0108,1.013,1.0108,1.0127,584800000.0
2008-04-18 14:35:00,1.0127,1.0144,1.0122,1.0136,585100000.0
2008-04-18 14:40:00,1.0136,1.014,1.0132,1.01325,569400000.0
2008-04-18 14:45:00,1.0135,1.0137,1.0121,1.0124,733400000.0
2008-04-18 14:50:00,1.0124,1.0124,1.0112,1.0122,451900000.0
2008-04-18 14:55:00,1.0122,1.01235,1.0116,1.0123,408000000.0
2008-04-18 15:00:00,1.0123,1.0123,1.0112,1.0112,468300000.0
2008-04-18 15:05:00,1.01125,1.0118,1.0111,1.0111,432800000.0
2008-04-18 15:10:00,1.0111,1.0112,1.0087,1.0093,382700000.0
2008-04-18 15:15:00,1.0093,1.0095,1.0072,1.008,517300000.0
2008-04-18 15:20:00,1.008,1.0091,1.0078,1.0088,305100000.0
2008-04-18 15:25:00,1.0088,1.009,1.0073,1.0081,353300000.0
2008-04-18 15:30:00,1.0081,1.0081,1.0073,1.0073,275400000.0
2008-04-18 15:35:00,1.0073,1.0074,1.0061,1.0072,522500000.0
2008-04-18 15:40:00,1.0072,1.0074,1.0069,1.0071,219400000.0
2008-04-18 15:45:00,1.0071,1.0071,1.0055,1.0055,415700000.0
2008-04-18 15:50:00,1.0055,1.0062,1.0052,1.0053,414000001.0
2008-04-18 15:55:00,1.0053,1.0053,1.00365,1.005,845199999.0
2008-04-18 16:00:00,1.005,1.006,1.0045,1.006,898500000.0
2008-04-18 16:05:00,1.006,1.0068,1.0056,1.0068,584300000.0
2008-04-18 16:10:00,1.0068,1.0069,1.0058,1.0061,380700000.0
2008-04-18 16:15:00,1.0061,1.0067,1.0061,1.0064,274200000.0
2008-04-18 16:20:00,1.0064,1.0066,1.0059,1.0062,192600000.0
2008-04-18 16:25:00,1.0062,1.0069,1.0061,1.0066,200900000.0
2008-04-18 16:30:00,1.0066,1.0074,1.0062,1.0072,444500000.0
2008-04-18 16:35:00,1.0072,1.0084,1.0072,1.008,430400000.0
2008-04-18 16:40:00,1.008,1.0085,1.008,1.0085,229000000.0
2008-04-18 16:45:00,1.0085,1.00895,1.0083,1.0088,459300000.0
2008-04-18 16:50:00,1.0088,1.0095,1.0085,1.0088,311000000.0
2008-04-18 16:55:00,1.0088,1.0108,1.0087,1.0106,406500000.0
2008-04-18 17:00:00,1.0106,1.0111,1.0105,1.0109,400200000.0
2008-04-18 17:05:00,1.0109,1.011,1.0106,1.0109,464600000.0
2008-04-18 17:10:00,1.0109,1.0109,1.0101,1.0102,274300000.0
2008-04-18 17:15:00,1.0102,1.0109,1.01,1.0105,433600000.0
2008-04-18 17:20:00,1.0105,1.0112,1.0105,1.011,277600000.0
2008-04-18 17:25:00,1.011,1.0112,1.0102,1.0103,553900000.0
2008-04-18 17:30:00,1.0103,1.0104,1.0096,1.0098,517400001.0
2008-04-18 17:35:00,1.0098,1.01,1.0095,1.0097,427300000.0
2008-04-18 17:40:00,1.0097,1.0102,1.0097,1.0102,515700000.0
2008-04-18 17:45:00,1.0102,1.0104,1.0097,1.0101,292500000.0
2008-04-18 17:50:00,1.0101,1.0102,1.009,1.009,209000000.0
2008-04-18 17:55:00,1.009,1.0093,1.0081,1.0083,386400000.0
2008-04-18 18:00:00,1.0083,1.0086,1.0078,1.00815,314100000.0
2008-04-18 18:05:00,1.00815,1.0083,1.0076,1.0076,289600000.0
2008-04-18 18:10:00,1.0076,1.0077,1.0071,1.0072,231300000.0
2008-04-18 18:15:00,1.0072,1.0074,1.0067,1.0069,291500000.0
2008-04-18 18:20:00,1.0069,1.0077,1.0069,1.0076,386100000.0
2008-04-18 18:25:00,1.0076,1.00845,1.0075,1.0084,170100000.0
2008-04-18 18:30:00,1.0084,1.0087,1.0082,1.0083,177700000.0
2008-04-18 18:35:00,1.0083,1.0086,1.0081,1.00855,168500000.0
2008-04-18 18:40:00,1.00855,1.0088,1.0085,1.0087,126400000.0
2008-04-18 18:45:00,1.0087,1.0087,1.0083,1.0084,183500000.0
2008-04-18 18:50:00,1.0084,1.0087,1.0083,1.0084,100500000.0
2008-04-18 18:55:00,1.0084,1.0087,1.0084,1.0087,105500000.0
2008-04-18 19:00:00,1.0087,1.0096,1.0086,1.009,341300000.0
2008-04-18 19:05:00,1.009,1.0091,1.0087,1.0089,135100000.0
2008-04-18 19:10:00,1.0089,1.0089,1.00795,1.0085,139400000.0
2008-04-18 19:15:00,1.0085,1.0085,1.0082,1.0084,55200000.0
2008-04-18 19:20:00,1.0084,1.0084,1.0082,1.0083,85800000.0
2008-04-18 19:25:00,1.0083,1.00855,1.0083,1.00855,96000000.0
2008-04-18 19:30:00,1.0086,1.0087,1.00845,1.0086,400800000.0
2008-04-18 19:35:00,1.0086,1.0086,1.0078,1.0082,127100000.0
2008-04-18 19:40:00,1.0082,1.0082,1.0069,1.0069,272200001.0
2008-04-18 19:45:00,1.0069,1.0072,1.006,1.006,176700000.0
2008-04-18 19:50:00,1.006,1.006,1.0052,1.0057,289100000.0
2008-04-18 19:55:00,1.0057,1.006,1.00565,1.006,188500000.0
2008-04-18 20:00:00,1.006,1.00625,1.00585,1.0061,213600000.0
2008-04-18 20:05:00,1.0061,1.0064,1.006,1.006,192300000.0
2008-04-18 20:10:00,1.006,1.0066,1.006,1.0063,136300000.0
2008-04-18 20:15:00,1.0063,1.0065,1.0061,1.0061,151600000.0
2008-04-18 20:20:00,1.0061,1.0065,1.0059,1.0061,228700000.0
2008-04-18 20:25:00,1.0061,1.0065,1.0061,1.0064,143350000.0
2008-04-18 20:30:00,1.0064,1.0067,1.0064,1.0065,69100000.0
2008-04-18 20:35:00,1.0065,1.0067,1.0061,1.0065,104000000.0
2008-04-18 20:40:00,1.0065,1.0065,1.005,1.0052,225700000.0
2008-04-18 20:45:00,1.0052,1.0056,1.0043,1.005,341200000.0
2008-04-18 20:50:00,1.005,1.005,1.0043,1.0045,272300000.0
2008-04-18 20:55:00,1.0045,1.0057,1.004,1.0057,238400000.0
2008-04-18 21:00:00,1.0057,1.0057,1.0053,1.0054,172000000.0
2008-04-18 21:05:00,1.0054,1.0054,1.005,1.0054,156600000.0
2008-04-18 21:10:00,1.0054,1.0054,1.005,1.0051,208000000.0
2008-04-18 21:15:00,1.0051,1.0051,1.005,1.0051,46900000.0
2008-04-18 21:20:00,1.0051,1.0053,1.0051,1.0053,72500000.0
2008-04-18 21:25:00,1.0053,1.0055,1.0051,1.0052,123600000.0
2008-04-18 21:30:00,1.0052,1.0052,1.005,1.005,69300000.0
2008-04-18 21:35:00,1.005,1.0051,1.0047,1.00485,78400000.0
2008-04-18 21:40:00,1.00485,1.0049,1.0047,1.0049,102700000.0
2008-04-18 21:45:00,1.0049,1.005,1.0049,1.005,43500000.0
2008-04-18 21:50:00,1.005,1.005,1.0048,1.0049,446500000.0
2008-04-18 21:55:00,1.0049,1.005,1.0048,1.0049,483500000.0
2008-04-18 22:00:00,1.0049,1.0052,1.0048,1.0052,776300000.0
2008-04-18 22:05:00,1.0052,1.0056,1.0049,1.0056,655500000.0
2008-04-18 22:10:00,1.0056,1.0057,1.0052,1.0055,246000000.0
2008-04-18 22:15:00,1.0055,1.0056,1.0049,1.005,545938001.0
2008-04-18 22:20:00,1.005,1.0053,1.00485,1.00485,465600000.0
2008-04-18 22:25:00,1.00485,1.0051,1.00485,1.0049,380600000.0
2008-04-18 22:30:00,1.0049,1.0049,1.0045,1.0047,707400000.0
2008-04-18 22:35:00,1.0047,1.0048,1.0043,1.0043,237300000.0
2008-04-18 22:40:00,1.0043,1.0053,1.0043,1.0045,1426300002.0
2008-04-18 22:45:00,1.0045,1.0045,1.0042,1.0042,1187599995.0
2008-04-18 22:50:00,1.0042,1.0043,1.004,1.0041,1172000000.0
2008-04-18 22:55:00,1.0041,1.0043,1.0039,1.004,2008800000.0
2008-04-21 00:00:00,1.0048,1.0048,1.0045,1.0047,580000000.0
2008-04-21 00:05:00,1.0048,1.0048,1.0046,1.0046,290000000.0
2008-04-21 00:10:00,1.0047,1.0047,1.0046,1.0046,290000000.0
2008-04-21 00:15:00,1.0047,1.0047,1.0046,1.0046,145000000.0
2008-04-21 00:20:00,1.0047,1.0047,1.0047,1.0047,145000000.0
2008-04-21 00:30:00,1.005,1.005,1.005,1.005,145000000.0
2008-04-21 00:35:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 00:40:00,1.0051,1.0051,1.0051,1.0051,145000000.0
2008-04-21 00:45:00,1.0052,1.0052,1.0052,1.0052,145000000.0
2008-04-21 00:50:00,1.0051,1.0052,1.0051,1.0052,290000000.0
2008-04-21 00:55:00,1.0051,1.0053,1.0051,1.0052,290000000.0
2008-04-21 01:00:00,1.0051,1.0052,1.0051,1.0052,290000000.0
2008-04-21 01:05:00,1.0051,1.0053,1.0051,1.0052,580000000.0
2008-04-21 01:20:00,1.0051,1.0052,1.005,1.0051,290000000.0
2008-04-21 01:25:00,1.0052,1.0065,1.0051,1.0063,580000000.0
2008-04-21 01:30:00,1.0061,1.0063,1.0061,1.0063,580000000.0
2008-04-21 01:35:00,1.0061,1.0063,1.0059,1.0063,435000000.0
2008-04-21 01:40:00,1.0061,1.0063,1.0059,1.0059,435000000.0
2008-04-21 01:55:00,1.0061,1.0061,1.0059,1.0059,290000000.0
2008-04-21 02:00:00,1.0059,1.0061,1.0058,1.0061,644700000.0
2008-04-21 02:05:00,1.0061,1.0063,1.0061,1.0063,117000000.0
2008-04-21 02:10:00,1.0063,1.0067,1.00615,1.0067,178200000.0
2008-04-21 02:15:00,1.0067,1.0067,1.0065,1.0066,50600000.0
2008-04-21 02:20:00,1.0066,1.0066,1.0065,1.0065,167700000.0
2008-04-21 02:25:00,1.0065,1.0065,1.0065,1.0065,99200000.0
2008-04-21 02:30:00,1.0065,1.0066,1.0065,1.0066,95200000.0
2008-04-21 02:35:00,1.0066,1.0067,1.0066,1.0067,153800000.0
2008-04-21 02:40:00,1.0067,1.0073,1.0067,1.0073,50400000.0
2008-04-21 02:45:00,1.0073,1.0076,1.0067,1.0067,257800000.0
2008-04-21 02:50:00,1.0067,1.0072,1.006,1.006,741300000.0
2008-04-21 02:55:00,1.006,1.0063,1.00495,1.0051,497200000.0
2008-04-21 03:00:00,1.0051,1.0052,1.0047,1.0049,364100000.0
2008-04-21 03:05:00,1.0049,1.0051,1.0049,1.005,304300000.0
2008-04-21 03:10:00,1.005,1.005,1.00455,1.005,588700000.0
2008-04-21 03:15:00,1.005,1.005,1.0048,1.005,159100000.0
2008-04-21 03:20:00,1.005,1.0052,1.005,1.0052,13000000.0
2008-04-21 03:25:00,1.0052,1.0052,1.0048,1.0048,318000000.0
2008-04-21 03:30:00,1.0048,1.00485,1.0048,1.0048,688700000.0
2008-04-21 03:35:00,1.0048,1.005,1.004,1.004,410800000.0
2008-04-21 03:40:00,1.004,1.0046,1.004,1.0044,927300000.0
2008-04-21 03:45:00,1.0044,1.005,1.0044,1.0045,354600000.0
2008-04-21 03:50:00,1.0045,1.0047,1.0045,1.0047,34000000.0
2008-04-21 03:55:00,1.0047,1.0048,1.0045,1.0045,189500000.0
2008-04-21 04:00:00,1.0045,1.0047,1.0045,1.0047,247800000.0
2008-04-21 04:05:00,1.0047,1.00475,1.0043,1.0045,243800000.0
2008-04-21 04:10:00,1.0045,1.0046,1.0045,1.0046,40400000.0
2008-04-21 04:15:00,1.0046,1.0046,1.0045,1.0045,135000000.0
2008-04-21 04:20:00,1.0045,1.0046,1.0041,1.0041,330900000.0
2008-04-21 04:25:00,1.0041,1.0043,1.0041,1.0042,343100000.0
2008-04-21 04:30:00,1.0042,1.0042,1.0042,1.0042,67200000.0
2008-04-21 04:35:00,1.0041,1.0041,1.0041,1.0041,58900000.0
2008-04-21 04:40:00,1.0041,1.0042,1.0041,1.0042,65200000.0
2008-04-21 04:45:00,1.0042,1.0042,1.0041,1.0042,60400000.0
2008-04-21 04:50:00,1.0042,1.0042,1.0042,1.0042,58800000.0
2008-04-21 04:55:00,1.0042,1.0043,1.0042,1.0043,191900000.0
2008-04-21 05:00:00,1.0043,1.0043,1.0043,1.0043,168100000.0
2008-04-21 05:05:00,1.0043,1.0043,1.0043,1.0043,62400000.0
2008-04-21 05:10:00,1.0043,1.0043,1.0042,1.0042,31400000.0
2008-04-21 05:15:00,1.0043,1.0043,1.0043,1.0043,53700000.0
2008-04-21 05:20:00,1.0043,1.0047,1.00425,1.0046,38500000.0
2008-04-21 05:25:00,1.0046,1.0047,1.0046,1.0047,7200000.0
2008-04-21 05:30:00,1.0047,1.00485,1.00455,1.00455,31600000.0
2008-04-21 05:35:00,1.00455,1.00455,1.00455,1.00455,101600000.0
2008-04-21 05:40:00,1.00455,1.0046,1.0043,1.0043,69800000.0
2008-04-21 05:45:00,1.0043,1.0043,1.00425,1.0043,59000000.0
2008-04-21 05:50:00,1.0043,1.0043,1.0042,1.0042,11000000.0
2008-04-21 05:55:00,1.0042,1.0042,1.0042,1.0042,16500000.0
2008-04-21 06:00:00,1.0042,1.0044,1.0042,1.0043,53500000.0
2008-04-21 06:05:00,1.0043,1.0043,1.00375,1.0039,200100000.0
2008-04-21 06:10:00,1.0039,1.0041,1.0039,1.0039,25000000.0
2008-04-21 06:15:00,1.0039,1.004,1.0039,1.0039,14100000.0
2008-04-21 06:20:00,1.0039,1.0044,1.0039,1.0042,89500000.0
2008-04-21 06:25:00,1.0042,1.0043,1.0041,1.0042,102100000.0
2008-04-21 06:30:00,1.00415,1.0043,1.004,1.0041,115600000.0
2008-04-21 06:35:00,1.0041,1.0042,1.0041,1.0042,12100000.0
2008-04-21 06:40:00,1.0042,1.0043,1.0042,1.00425,52000000.0
2008-04-21 06:45:00,1.00425,1.0043,1.004,1.0043,121000000.0
2008-04-21 06:50:00,1.0043,1.0043,1.0042,1.0043,128600000.0
2008-04-21 06:55:00,1.0043,1.0043,1.0042,1.0042,196800000.0
2008-04-21 07:00:00,1.0042,1.00425,1.0042,1.0042,240800000.0
2008-04-21 07:05:00,1.0042,1.0043,1.0039,1.0042,223200000.0
2008-04-21 07:10:00,1.0042,1.0042,1.0039,1.0041,343800000.0
2008-04-21 07:15:00,1.0041,1.0041,1.004,1.004,120600000.0
2008-04-21 07:20:00,1.004,1.0041,1.0039,1.004,261700000.0
2008-04-21 07:25:00,1.004,1.0042,1.004,1.004,292600000.0
2008-04-21 07:30:00,1.004,1.0043,1.004,1.0043,123900000.0
2008-04-21 07:35:00,1.0043,1.0043,1.004,1.0042,42700000.0
2008-04-21 07:40:00,1.0042,1.0042,1.004,1.0041,39500000.0
2008-04-21 07:45:00,1.0041,1.0042,1.0041,1.0042,22900000.0
2008-04-21 07:50:00,1.0042,1.0044,1.0042,1.0044,58500000.0
2008-04-21 07:55:00,1.0044,1.0044,1.0042,1.0043,74400000.0
2008-04-21 08:00:00,1.0043,1.00435,1.004,1.00415,102800000.0
2008-04-21 08:05:00,1.00415,1.0043,1.004,1.00425,169900000.0
2008-04-21 08:10:00,1.00425,1.0045,1.00415,1.00425,197500000.0
2008-04-21 08:15:00,1.00425,1.00445,1.004,1.0041,176600000.0
2008-04-21 08:20:00,1.0041,1.0043,1.0041,1.0042,40200000.0
2008-04-21 08:25:00,1.0042,1.00475,1.0042,1.0044,146800000.0
2008-04-21 08:30:00,1.0044,1.0047,1.0042,1.0047,68400000.0
2008-04-21 08:35:00,1.0047,1.0058,1.0047,1.0056,170300000.0
2008-04-21 08:40:00,1.0056,1.0058,1.0052,1.0056,139500000.0
2008-04-21 08:45:00,1.0056,1.0058,1.0048,1.005,93900000.0
2008-04-21 08:50:00,1.005,1.0051,1.0049,1.0049,29200000.0
2008-04-21 08:55:00,1.0049,1.0049,1.004,1.004,102100000.0
2008-04-21 09:00:00,1.00405,1.0043,1.0038,1.0039,114200000.0
2008-04-21 09:05:00,1.0039,1.00445,1.0039,1.0041,89400000.0
2008-04-21 09:10:00,1.0041,1.0048,1.004,1.00435,174700000.0
2008-04-21 09:15:00,1.00435,1.00435,1.004,1.0041,76000000.0
2008-04-21 09:20:00,1.0041,1.0043,1.0038,1.0039,133200000.0
2008-04-21 09:25:00,1.0039,1.004,1.0039,1.0039,39700000.0
2008-04-21 09:30:00,1.0039,1.00395,1.0039,1.0039,22200000.0
2008-04-21 09:35:00,1.0039,1.0039,1.0039,1.0039,20600000.0
2008-04-21 09:40:00,1.0039,1.0042,1.00385,1.0042,79600000.0
2008-04-21 09:45:00,1.0042,1.00445,1.0041,1.0044,53400000.0
2008-04-21 09:50:00,1.0044,1.0045,1.00385,1.0043,247400000.0
2008-04-21 09:55:00,1.0043,1.0046,1.0039,1.0045,564100000.0
2008-04-21 10:00:00,1.0045,1.0075,1.0045,1.0075,193100000.0
2008-04-21 10:05:00,1.0075,1.0078,1.00605,1.0064,236600000.0
2008-04-21 10:10:00,1.0064,1.0065,1.0051,1.0063,119100000.0
2008-04-21 10:15:00,1.0063,1.0078,1.00605,1.0073,290100000.0
2008-04-21 10:20:00,1.0073,1.008,1.0073,1.0075,133200000.0
2008-04-21 10:25:00,1.0075,1.0083,1.0075,1.0081,329700000.0
2008-04-21 10:30:00,1.0081,1.0086,1.00785,1.0084,298900000.0
2008-04-21 10:35:00,1.0084,1.009,1.00835,1.0087,122500000.0
2008-04-21 10:40:00,1.0087,1.0093,1.0078,1.008,240200000.0
2008-04-21 10:45:00,1.008,1.008,1.007,1.00715,173800000.0
2008-04-21 10:50:00,1.00715,1.0072,1.0069,1.00715,83500000.0
2008-04-21 10:55:00,1.00715,1.0076,1.00715,1.0072,98500000.0
2008-04-21 11:00:00,1.0072,1.0072,1.0071,1.0072,23300000.0
2008-04-21 11:05:00,1.0072,1.0082,1.0072,1.0082,180300000.0
2008-04-21 11:10:00,1.0082,1.009,1.00805,1.0087,150200000.0
2008-04-21 11:15:00,1.00875,1.009,1.0085,1.009,105900000.0
2008-04-21 11:20:00,1.009,1.009,1.007,1.007,297200000.0
2008-04-21 11:25:00,1.007,1.0077,1.007,1.0077,132100000.0
2008-04-21 11:30:00,1.0077,1.00835,1.0077,1.0079,163000000.0
2008-04-21 11:35:00,1.0079,1.00835,1.0075,1.0077,166000000.0
2008-04-21 11:40:00,1.0077,1.008,1.0075,1.0075,52200000.0
2008-04-21 11:45:00,1.0075,1.0078,1.0075,1.0075,106705415.0
2008-04-21 11:50:00,1.0075,1.0075,1.007,1.007,15655330.0
2008-04-21 11:55:00,1.007,1.007,1.0055,1.0055,61100000.0
2008-04-21 12:00:00,1.0055,1.0067,1.0055,1.0064,92500000.0
2008-04-21 12:05:00,1.0064,1.007,1.0064,1.0067,138300000.0
2008-04-21 12:10:00,1.0067,1.0067,1.00595,1.0064,101557902.0
2008-04-21 12:15:00,1.0064,1.00685,1.0064,1.00685,36100000.0
2008-04-21 12:20:00,1.00685,1.0073,1.0062,1.00705,154900000.0
2008-04-21 12:25:00,1.00705,1.0075,1.00705,1.0075,145500000.0
2008-04-21 12:30:00,1.0075,1.0076,1.0072,1.0072,232100000.0
2008-04-21 12:35:00,1.0072,1.0076,1.0072,1.0076,45700000.0
2008-04-21 12:40:00,1.0076,1.0079,1.00745,1.00745,432200000.0
2008-04-21 12:45:00,1.0075,1.00755,1.0071,1.0073,439400000.0
2008-04-21 12:50:00,1.0073,1.0073,1.00705,1.0072,479500000.0
2008-04-21 12:55:00,1.0072,1.0075,1.00715,1.0075,68900000.0
2008-04-21 13:00:00,1.0075,1.008,1.0074,1.0078,146500000.0
2008-04-21 13:05:00,1.0078,1.0078,1.0071,1.0077,214300000.0
2008-04-21 13:10:00,1.0077,1.0078,1.0073,1.00745,67200000.0
2008-04-21 13:15:00,1.00745,1.00745,1.00685,1.007,611800000.0
2008-04-21 13:20:00,1.007,1.007,1.00685,1.007,32400000.0
2008-04-21 13:25:00,1.007,1.007,1.00585,1.0065,436900000.0
2008-04-21 13:30:00,1.0065,1.0066,1.0058,1.0059,244700000.0
2008-04-21 13:35:00,1.0059,1.006,1.0053,1.0053,66600000.0
2008-04-21 13:40:00,1.0053,1.0053,1.0038,1.0043,194100000.0
2008-04-21 13:45:00,1.0043,1.0048,1.0043,1.0046,87800000.0
2008-04-21 13:50:00,1.0046,1.0046,1.00315,1.0033,428800000.0
2008-04-21 13:55:00,1.0033,1.0035,1.003,1.003,366900000.0
2008-04-21 14:00:00,1.003,1.0032,1.0027,1.0029,106300000.0
2008-04-21 14:05:00,1.0029,1.003,1.00245,1.0028,136400000.0
2008-04-21 14:10:00,1.0028,1.0028,1.0022,1.0023,188200000.0
2008-04-21 14:15:00,1.0023,1.0023,1.0022,1.0023,136900000.0
2008-04-21 14:20:00,1.0023,1.0025,1.0022,1.0022,468200000.0
2008-04-21 14:25:00,1.0022,1.0022,1.0012,1.0015,558100000.0
2008-04-21 14:30:00,1.0015,1.0016,1.0006,1.0008,418900000.0
2008-04-21 14:35:00,1.0008,1.0008,1.0001,1.0003,632600000.0
2008-04-21 14:40:00,1.0003,1.0015,0.9997,1.0012,701600000.0
2008-04-21 14:45:00,1.0012,1.002,1.0012,1.0015,248000000.0
2008-04-21 14:50:00,1.0015,1.00245,1.0014,1.0024,502100000.0
2008-04-21 14:55:00,1.00245,1.0031,1.00215,1.0026,441296601.0
2008-04-21 15:00:00,1.0026,1.0028,1.00215,1.00265,316300000.0
2008-04-21 15:05:00,1.00265,1.00345,1.00265,1.0028,457691984.0
2008-04-21 15:10:00,1.0028,1.0038,1.0027,1.0038,442200000.0
2008-04-21 15:15:00,1.0038,1.0041,1.00345,1.0041,559098426.0
2008-04-21 15:20:00,1.00415,1.00425,1.0033,1.0038,553051210.0
2008-04-21 15:25:00,1.0038,1.0038,1.0033,1.0033,331100000.0
2008-04-21 15:30:00,1.0033,1.0035,1.00325,1.0034,379100000.0
2008-04-21 15:35:00,1.0034,1.00425,1.0034,1.0041,199491725.0
2008-04-21 15:40:00,1.0041,1.00425,1.0038,1.0039,320400000.0
2008-04-21 15:45:00,1.0039,1.00395,1.0035,1.0038,397600000.0
2008-04-21 15:50:00,1.0038,1.0038,1.0031,1.0033,141599656.0
2008-04-21 15:55:00,1.0033,1.0033,1.0023,1.0026,571300000.0
2008-04-21 16:00:00,1.0026,1.0031,1.0023,1.003,373000000.0
2008-04-21 16:05:00,1.003,1.0033,1.0028,1.0033,147500000.0
2008-04-21 16:10:00,1.0033,1.0037,1.0031,1.0036,364700000.0
2008-04-21 16:15:00,1.0036,1.0042,1.0033,1.0039,454900000.0
2008-04-21 16:20:00,1.0039,1.004,1.0029,1.0029,422697636.0
2008-04-21 16:25:00,1.0029,1.0035,1.0028,1.0028,272700000.0
2008-04-21 16:30:00,1.0028,1.0032,1.0028,1.003,358200000.0
2008-04-21 16:35:00,1.003,1.0035,1.0024,1.0035,353900000.0
2008-04-21 16:40:00,1.0035,1.0039,1.0028,1.0038,170000000.0
2008-04-21 16:45:00,1.0038,1.004,1.0035,1.0036,122700000.0
2008-04-21 16:50:00,1.0036,1.006,1.0036,1.0059,410500000.0
2008-04-21 16:55:00,1.0059,1.0068,1.0059,1.0067,333400000.0
2008-04-21 17:00:00,1.0067,1.0069,1.0057,1.006,259100000.0
2008-04-21 17:05:00,1.006,1.0062,1.0057,1.0059,323600000.0
2008-04-21 17:10:00,1.0059,1.0062,1.0054,1.0059,211000000.0
2008-04-21 17:15:00,1.0059,1.0059,1.0054,1.0057,237000000.0
2008-04-21 17:20:00,1.0057,1.007,1.0056,1.0068,375100000.0
2008-04-21 17:25:00,1.0068,1.0068,1.0059,1.0061,150200000.0
2008-04-21 17:30:00,1.0061,1.0067,1.0061,1.0066,123300000.0
2008-04-21 17:35:00,1.0066,1.007,1.0065,1.0067,70400000.0
2008-04-21 17:40:00,1.0067,1.0069,1.00605,1.0064,124200000.0
2008-04-21 17:45:00,1.0064,1.0071,1.0064,1.0069,234600000.0
2008-04-21 17:50:00,1.0069,1.0078,1.0069,1.0075,228800000.0
2008-04-21 17:55:00,1.0075,1.0076,1.0065,1.0065,232800000.0
2008-04-21 18:00:00,1.0065,1.0067,1.0062,1.0067,186700000.0
2008-04-21 18:05:00,1.0067,1.007,1.0063,1.0064,202200000.0
2008-04-21 18:10:00,1.0064,1.0067,1.0062,1.0065,466000000.0
2008-04-21 18:15:00,1.0065,1.0065,1.00615,1.0064,149800000.0
2008-04-21 18:20:00,1.0064,1.0066,1.0062,1.0063,189300000.0
2008-04-21 18:25:00,1.0063,1.0065,1.0063,1.0065,67300000.0
2008-04-21 18:30:00,1.0065,1.0066,1.0065,1.0066,134700000.0
2008-04-21 18:35:00,1.0066,1.0067,1.0063,1.0063,97100000.0
2008-04-21 18:40:00,1.0063,1.0065,1.0063,1.0065,38200000.0
2008-04-21 18:45:00,1.0065,1.0065,1.0063,1.0063,44700000.0
2008-04-21 18:50:00,1.0063,1.0065,1.0053,1.0054,126600000.0
2008-04-21 18:55:00,1.0054,1.0058,1.0053,1.0057,90800000.0
2008-04-21 19:00:00,1.0057,1.0059,1.0053,1.00535,71800000.0
2008-04-21 19:05:00,1.00535,1.006,1.0053,1.0057,122900000.0
2008-04-21 19:10:00,1.0057,1.0063,1.0057,1.0063,192300000.0
2008-04-21 19:15:00,1.0063,1.0063,1.0061,1.0062,94000000.0
2008-04-21 19:20:00,1.0062,1.0063,1.006,1.0063,241600000.0
2008-04-21 19:25:00,1.0063,1.0069,1.0063,1.0068,200800000.0
2008-04-21 19:30:00,1.0068,1.007,1.0067,1.0068,59600000.0
2008-04-21 19:35:00,1.0068,1.0069,1.0066,1.0069,53500000.0
2008-04-21 19:40:00,1.0069,1.0079,1.0066,1.0076,191700000.0
2008-04-21 19:45:00,1.0076,1.0079,1.0076,1.0076,81100000.0
2008-04-21 19:50:00,1.0076,1.0076,1.0069,1.0071,163100000.0
2008-04-21 19:55:00,1.0071,1.0071,1.0068,1.0068,55300000.0
2008-04-21 20:00:00,1.0068,1.007,1.0068,1.0069,53700000.0
2008-04-21 20:05:00,1.0069,1.007,1.0064,1.00655,42400000.0
2008-04-21 20:10:00,1.00655,1.00655,1.0061,1.0062,43200000.0
2008-04-21 20:15:00,1.0062,1.0064,1.0056,1.0056,209100000.0
2008-04-21 20:20:00,1.0055,1.0063,1.0055,1.0063,167000000.0
2008-04-21 20:25:00,1.0063,1.0066,1.006,1.0066,78700000.0
2008-04-21 20:30:00,1.0066,1.0067,1.0063,1.0065,32600000.0
2008-04-21 20:35:00,1.0065,1.0065,1.0057,1.0057,114000000.0
2008-04-21 20:40:00,1.0057,1.0063,1.0055,1.0063,225400000.0
2008-04-21 20:45:00,1.0063,1.0063,1.0058,1.006,82500000.0
2008-04-21 20:50:00,1.006,1.0062,1.00595,1.0061,90500000.0
2008-04-21 20:55:00,1.0061,1.0069,1.0061,1.0069,208900000.0
2008-04-21 21:00:00,1.0069,1.0069,1.0066,1.0067,126100000.0
2008-04-21 21:05:00,1.0067,1.007,1.0066,1.007,122100000.0
2008-04-21 21:10:00,1.007,1.007,1.0067,1.0068,78800000.0
2008-04-21 21:15:00,1.0068,1.0068,1.0065,1.0067,84900000.0
2008-04-21 21:20:00,1.0066,1.0069,1.0065,1.0066,73700000.0
2008-04-21 21:25:00,1.0066,1.0067,1.0066,1.0066,25400000.0
2008-04-21 21:30:00,1.0066,1.0066,1.0065,1.0065,168300000.0
2008-04-21 21:35:00,1.0065,1.0068,1.0065,1.00665,180100000.0
2008-04-21 21:40:00,1.00665,1.00665,1.0063,1.0064,58900000.0
2008-04-21 21:45:00,1.0064,1.0064,1.0063,1.0064,27200000.0
2008-04-21 21:50:00,1.0064,1.0064,1.0058,1.0058,239900000.0
2008-04-21 21:55:00,1.0058,1.0058,1.0055,1.0057,147400000.0
2008-04-21 22:00:00,1.00575,1.0059,1.0055,1.0057,76200000.0
2008-04-21 22:05:00,1.0057,1.0059,1.0056,1.0057,40300000.0
2008-04-21 22:10:00,1.0057,1.0058,1.0055,1.0058,92500000.0
2008-04-21 22:15:00,1.0058,1.0058,1.0056,1.00575,44000000.0
2008-04-21 22:20:00,1.00575,1.0061,1.00575,1.0061,307500000.0
2008-04-21 22:25:00,1.0061,1.0061,1.0059,1.006,36400000.0
2008-04-21 22:30:00,1.006,1.0061,1.0059,1.0061,48000000.0
2008-04-21 22:35:00,1.0061,1.0061,1.0055,1.0058,159200000.0
2008-04-21 22:40:00,1.0058,1.0059,1.0058,1.0059,24500000.0
2008-04-21 22:45:00,1.0059,1.0061,1.00555,1.0059,420200000.0
2008-04-21 22:50:00,1.0059,1.0064,1.0059,1.0064,321800000.0
2008-04-21 22:55:00,1.0064,1.0065,1.006,1.0061,94500000.0
2008-04-21 23:00:00,1.0061,1.00625,1.0052,1.0053,1026000000.0
2008-04-21 23:05:00,1.0053,1.0058,1.0053,1.0058,781500000.0
2008-04-21 23:10:00,1.0058,1.0061,1.00455,1.0051,568800000.0
2008-04-21 23:15:00,1.0051,1.0052,1.005,1.0052,53700000.0
2008-04-21 23:20:00,1.0052,1.0054,1.0052,1.0054,131000000.0
2008-04-21 23:25:00,1.0054,1.0054,1.00535,1.0054,16100000.0
2008-04-21 23:30:00,1.0054,1.0054,1.00535,1.00535,4500000.0
2008-04-21 23:35:00,1.00535,1.0057,1.00535,1.0057,101400000.0
2008-04-21 23:40:00,1.0057,1.0057,1.0057,1.0057,4500000.0
2008-04-21 23:45:00,1.00565,1.0057,1.00565,1.0057,432200000.0
2008-04-21 23:50:00,1.0057,1.0061,1.00555,1.0056,2241600000.0
2008-04-21 23:55:00,1.0056,1.0056,1.0055,1.0055,576500000.0
2008-04-22 00:00:00,1.0055,1.006,1.0055,1.0055,1102200000.0
2008-04-22 00:05:00,1.0055,1.0062,1.0055,1.0061,418600000.0
2008-04-22 00:10:00,1.0061,1.0061,1.00605,1.00605,43800000.0
2008-04-22 00:15:00,1.00605,1.00605,1.00475,1.0051,1204400000.0
2008-04-22 00:20:00,1.0051,1.0056,1.0051,1.0056,720400000.0
2008-04-22 00:25:00,1.0056,1.0057,1.0056,1.0056,597500000.0
2008-04-22 00:30:00,1.0056,1.006,1.0056,1.0059,375500000.0
2008-04-22 00:35:00,1.0059,1.0071,1.0059,1.0065,1763700000.0
2008-04-22 00:40:00,1.0065,1.0066,1.0059,1.0062,1158700000.0
2008-04-22 00:45:00,1.0062,1.0062,1.0059,1.006,822800000.0
2008-04-22 00:50:00,1.006,1.006,1.0056,1.0057,1303100000.0
2008-04-22 00:55:00,1.0057,1.0059,1.0057,1.0059,585200000.0
2008-04-22 01:00:00,1.0059,1.0062,1.0056,1.0057,1540100000.0
2008-04-22 01:05:00,1.0057,1.0057,1.0057,1.0057,277700000.0
2008-04-22 01:10:00,1.0057,1.0057,1.0055,1.0056,306800000.0
2008-04-22 01:15:00,1.0056,1.006,1.0055,1.0057,84650000.0
2008-04-22 01:20:00,1.0057,1.0059,1.0057,1.0059,15800000.0
2008-04-22 01:25:00,1.0059,1.0059,1.0057,1.0058,291900000.0
2008-04-22 01:30:00,1.0058,1.0061,1.0058,1.006,382200000.0
2008-04-22 01:35:00,1.006,1.0061,1.006,1.006,349900000.0
2008-04-22 01:40:00,1.006,1.006,1.0055,1.0055,425200000.0
2008-04-22 01:45:00,1.0055,1.0056,1.0055,1.0056,89600000.0
2008-04-22 01:50:00,1.0056,1.006,1.0055,1.0058,824700000.0
2008-04-22 01:55:00,1.0058,1.0058,1.0058,1.0058,271000000.0
2008-04-22 02:00:00,1.0058,1.0058,1.0051,1.0053,396300000.0
2008-04-22 02:05:00,1.0053,1.0053,1.0053,1.0053,272700000.0
2008-04-22 02:10:00,1.0053,1.0053,1.0053,1.0053,132000000.0
2008-04-22 02:15:00,1.0053,1.0054,1.0053,1.0053,385000011.0
2008-04-22 02:20:00,1.0053,1.0053,1.0048,1.005,1065699995.0
2008-04-22 02:25:00,1.005,1.0053,1.005,1.0053,1050599990.0
2008-04-22 02:30:00,1.0053,1.0053,1.005,1.005,127800000.0
2008-04-22 02:35:00,1.005,1.0056,1.005,1.0053,534500000.0
2008-04-22 02:40:00,1.0053,1.0056,1.0052,1.0055,799100000.0
2008-04-22 02:45:00,1.0055,1.0056,1.0052,1.0055,31500000.0
2008-04-22 02:50:00,1.0055,1.0063,1.0055,1.0061,407400000.0
2008-04-22 02:55:00,1.0061,1.0065,1.0058,1.00615,160500000.0
2008-04-22 03:00:00,1.00615,1.00615,1.00575,1.0058,133700000.0
2008-04-22 03:05:00,1.0058,1.0062,1.0057,1.0061,114800000.0
2008-04-22 03:10:00,1.0061,1.0062,1.0061,1.0061,33200000.0
2008-04-22 03:15:00,1.0061,1.0063,1.0061,1.0063,58200000.0
2008-04-22 03:20:00,1.0063,1.0063,1.0061,1.0062,57800000.0
2008-04-22 03:25:00,1.0062,1.00625,1.006,1.0061,89700000.0
2008-04-22 03:30:00,1.0061,1.0064,1.0061,1.0064,60500000.0
2008-04-22 03:35:00,1.0064,1.0067,1.0063,1.00665,129300000.0
2008-04-22 03:40:00,1.00665,1.0067,1.0064,1.0065,105800000.0
2008-04-22 03:45:00,1.0065,1.0066,1.0064,1.0064,18700000.0
2008-04-22 03:50:00,1.0064,1.00675,1.00635,1.00675,217100000.0
2008-04-22 03:55:00,1.00675,1.00675,1.0064,1.0064,175500000.0
2008-04-22 04:00:00,1.0064,1.0064,1.0058,1.0058,111900000.0
2008-04-22 04:05:00,1.0058,1.0067,1.0058,1.0066,268500000.0
2008-04-22 04:10:00,1.0066,1.0072,1.0062,1.007,255500000.0
2008-04-22 04:15:00,1.007,1.0074,1.007,1.0072,91800000.0
2008-04-22 04:20:00,1.0072,1.00765,1.0072,1.0072,88000000.0
2008-04-22 04:25:00,1.0072,1.0073,1.0072,1.0072,54800000.0
2008-04-22 04:30:00,1.0072,1.0073,1.007,1.0071,161100000.0
2008-04-22 04:35:00,1.0071,1.0074,1.007,1.0074,465100000.0
2008-04-22 04:40:00,1.0074,1.0074,1.0073,1.0073,516200000.0
2008-04-22 04:45:00,1.0073,1.0073,1.0072,1.0073,164700000.0
2008-04-22 04:50:00,1.0073,1.0074,1.0072,1.0072,457500000.0
2008-04-22 04:55:00,1.0072,1.0077,1.0072,1.0077,335500000.0
2008-04-22 05:00:00,1.0077,1.0077,1.0073,1.0074,554100000.0
2008-04-22 05:05:00,1.0074,1.0076,1.0074,1.0076,114500000.0
2008-04-22 05:10:00,1.0076,1.0078,1.0074,1.0074,19000000.0
2008-04-22 05:15:00,1.0074,1.0074,1.0074,1.0074,11400000.0
2008-04-22 05:20:00,1.0075,1.0077,1.0073,1.0076,106700000.0
2008-04-22 05:25:00,1.0075,1.0075,1.00745,1.0075,55400000.0
2008-04-22 05:30:00,1.0075,1.0076,1.0075,1.0076,86500000.0
2008-04-22 05:35:00,1.0076,1.0076,1.0075,1.0076,255900000.0
2008-04-22 05:40:00,1.0076,1.0077,1.0076,1.0076,31700000.0
2008-04-22 05:45:00,1.0076,1.0076,1.0075,1.0075,91800000.0
2008-04-22 05:50:00,1.0075,1.0075,1.0075,1.0075,115400000.0
2008-04-22 05:55:00,1.0075,1.0075,1.0073,1.0073,208600000.0
2008-04-22 06:00:00,1.0073,1.0075,1.0073,1.0073,189900000.0
2008-04-22 06:05:00,1.0073,1.0073,1.007,1.007,575700000.0
2008-04-22 06:10:00,1.007,1.0073,1.007,1.0073,604299994.0
2008-04-22 06:15:00,1.0073,1.0073,1.0073,1.0073,262300000.0
2008-04-22 06:20:00,1.0073,1.0075,1.0073,1.0075,283300000.0
2008-04-22 06:25:00,1.0075,1.0077,1.0075,1.0076,174400000.0
2008-04-22 06:30:00,1.0075,1.0076,1.0073,1.0073,243100000.0
2008-04-22 06:35:00,1.0073,1.00765,1.0073,1.0073,295600000.0
2008-04-22 06:40:00,1.0073,1.0074,1.0073,1.0074,231900005.0
2008-04-22 06:45:00,1.0074,1.00785,1.0074,1.0075,329600000.0
2008-04-22 06:50:00,1.0075,1.0075,1.0075,1.0075,93200000.0
2008-04-22 06:55:00,1.0075,1.0075,1.0075,1.0075,128000000.0
2008-04-22 07:00:00,1.0075,1.0075,1.00745,1.0075,116000000.0
2008-04-22 07:05:00,1.0075,1.0075,1.0071,1.0072,329800000.0
2008-04-22 07:10:00,1.0072,1.0073,1.0072,1.0073,218000000.0
2008-04-22 07:15:00,1.0073,1.0073,1.0073,1.0073,180200000.0
2008-04-22 07:20:00,1.0073,1.0075,1.0073,1.0073,215300000.0
2008-04-22 07:25:00,1.0073,1.0076,1.0073,1.0075,463500000.0
2008-04-22 07:30:00,1.0075,1.0075,1.0068,1.0072,1085299999.0
2008-04-22 07:35:00,1.0072,1.0075,1.007,1.007,585699996.0
2008-04-22 07:40:00,1.007,1.007,1.0068,1.0069,1206599996.0
2008-04-22 07:45:00,1.0069,1.0073,1.0069,1.0072,496000001.0
2008-04-22 07:50:00,1.0072,1.0076,1.0072,1.0075,628700000.0
2008-04-22 07:55:00,1.0075,1.0078,1.0073,1.0077,571600000.0
2008-04-22 08:00:00,1.0077,1.0077,1.0072,1.0077,488800000.0
2008-04-22 08:05:00,1.0077,1.0077,1.0072,1.0076,521900002.0
2008-04-22 08:10:00,1.0076,1.0079,1.0072,1.0077,1376199997.0
2008-04-22 08:15:00,1.0077,1.0082,1.0077,1.0081,486999994.0
2008-04-22 08:20:00,1.0081,1.0088,1.0081,1.0086,1361000000.0
2008-04-22 08:25:00,1.0086,1.00865,1.0082,1.0084,1488000005.0
2008-04-22 08:30:00,1.0084,1.0087,1.0083,1.0087,186900000.0
2008-04-22 08:35:00,1.0087,1.0087,1.0086,1.0086,18400000.0
2008-04-22 08:40:00,1.0086,1.0088,1.00855,1.0087,38100000.0
2008-04-22 08:45:00,1.0087,1.009,1.0082,1.0084,214100000.0
2008-04-22 08:50:00,1.0084,1.0085,1.0082,1.0083,130900000.0
2008-04-22 08:55:00,1.0083,1.0086,1.0083,1.00835,89300000.0
2008-04-22 09:00:00,1.00835,1.00835,1.0077,1.0077,226400000.0
2008-04-22 09:05:00,1.0077,1.0083,1.0077,1.0083,98100000.0
2008-04-22 09:10:00,1.0083,1.0085,1.0083,1.0084,49900000.0
2008-04-22 09:15:00,1.0084,1.0085,1.0084,1.0084,92200000.0
2008-04-22 09:20:00,1.0084,1.0086,1.0084,1.0086,36500000.0
2008-04-22 09:25:00,1.0086,1.0086,1.008,1.0083,83900000.0
2008-04-22 09:30:00,1.0083,1.0085,1.0082,1.0084,251400000.0
2008-04-22 09:35:00,1.0084,1.0084,1.0073,1.0075,202100000.0
2008-04-22 09:40:00,1.0075,1.0079,1.0073,1.0078,102900000.0
2008-04-22 09:45:00,1.0078,1.008,1.00735,1.0076,289000000.0
2008-04-22 09:50:00,1.0076,1.0077,1.0076,1.0077,367552320.0
2008-04-22 09:55:00,1.0077,1.0077,1.0068,1.0077,220298760.0
2008-04-22 10:00:00,1.0077,1.0077,1.0068,1.0074,164300000.0
2008-04-22 10:05:00,1.0074,1.0078,1.0072,1.00725,72500000.0
2008-04-22 10:10:00,1.0074,1.0075,1.0072,1.0073,65400000.0
2008-04-22 10:15:00,1.0073,1.0081,1.007,1.0075,433200000.0
2008-04-22 10:20:00,1.0075,1.0078,1.0057,1.0057,255700000.0
2008-04-22 10:25:00,1.0057,1.0063,1.0053,1.0062,294900000.0
2008-04-22 10:30:00,1.0062,1.0082,1.0062,1.0078,215600000.0
2008-04-22 10:35:00,1.0078,1.0085,1.0067,1.00705,223100000.0
2008-04-22 10:40:00,1.00705,1.0073,1.00595,1.00595,121800000.0
2008-04-22 10:45:00,1.00595,1.0063,1.00545,1.0058,310500001.0
2008-04-22 10:50:00,1.0058,1.0067,1.0058,1.00645,927100000.0
2008-04-22 10:55:00,1.00645,1.00675,1.0058,1.0058,244600000.0
2008-04-22 11:00:00,1.0058,1.0063,1.0058,1.0063,91400000.0
2008-04-22 11:05:00,1.0063,1.00655,1.006,1.0064,197100000.0
2008-04-22 11:10:00,1.0064,1.0071,1.0064,1.007,166400000.0
2008-04-22 11:15:00,1.00705,1.0071,1.006,1.0065,219900000.0
2008-04-22 11:20:00,1.0065,1.0065,1.006,1.0064,117500000.0
2008-04-22 11:25:00,1.0064,1.0076,1.0064,1.0066,171500000.0
2008-04-22 11:30:00,1.0066,1.00815,1.00655,1.00765,165900000.0
2008-04-22 11:35:00,1.00765,1.00775,1.00705,1.00775,107100000.0
2008-04-22 11:40:00,1.00775,1.008,1.00725,1.008,122000000.0
2008-04-22 11:45:00,1.008,1.0081,1.0075,1.0075,88600000.0
2008-04-22 11:50:00,1.0075,1.0078,1.0075,1.0077,114200000.0
2008-04-22 11:55:00,1.0077,1.0077,1.0075,1.0075,35200000.0
2008-04-22 12:00:00,1.0075,1.008,1.0074,1.00775,77700000.0
2008-04-22 12:05:00,1.00775,1.008,1.0075,1.0078,133600000.0
2008-04-22 12:10:00,1.0078,1.0078,1.0076,1.0077,36900000.0
2008-04-22 12:15:00,1.0077,1.0079,1.007,1.00715,216600000.0
2008-04-22 12:20:00,1.00715,1.0077,1.007,1.00705,152900000.0
2008-04-22 12:25:00,1.00705,1.00765,1.00705,1.0075,160500000.0
2008-04-22 12:30:00,1.0075,1.008,1.0075,1.0078,121800000.0
2008-04-22 12:35:00,1.0078,1.0083,1.0078,1.0082,116800000.0
2008-04-22 12:40:00,1.0082,1.0082,1.00735,1.00735,124700000.0
2008-04-22 12:45:00,1.00735,1.0076,1.0072,1.0072,137700000.0
2008-04-22 12:50:00,1.0072,1.0075,1.007,1.0071,144800000.0
2008-04-22 12:55:00,1.0071,1.0072,1.007,1.007,50700000.0
2008-04-22 13:00:00,1.007,1.007,1.0064,1.0065,109500000.0
2008-04-22 13:05:00,1.0065,1.0077,1.0065,1.0068,161400000.0
2008-04-22 13:10:00,1.0068,1.0081,1.0067,1.0078,196100000.0
2008-04-22 13:15:00,1.0078,1.0078,1.00735,1.0076,75200000.0
2008-04-22 13:20:00,1.0076,1.0077,1.0073,1.0075,114700000.0
2008-04-22 13:25:00,1.0075,1.0081,1.0075,1.0078,257100000.0
2008-04-22 13:30:00,1.0078,1.0087,1.0078,1.0085,190100000.0
2008-04-22 13:35:00,1.0085,1.0087,1.0081,1.0084,255700000.0
2008-04-22 13:40:00,1.0084,1.0086,1.0084,1.0085,147500000.0
2008-04-22 13:45:00,1.0085,1.0086,1.0083,1.0083,100800000.0
2008-04-22 13:50:00,1.0083,1.0085,1.0083,1.0083,197400000.0
2008-04-22 13:55:00,1.0083,1.0088,1.0083,1.0087,168100000.0
2008-04-22 14:00:00,1.0087,1.0087,1.0083,1.0086,167300000.0
2008-04-22 14:05:00,1.0086,1.0087,1.0077,1.0078,288500000.0
2008-04-22 14:10:00,1.0078,1.0078,1.0065,1.0065,804899999.0
2008-04-22 14:15:00,1.0065,1.0067,1.006,1.0065,359500000.0
2008-04-22 14:20:00,1.0066,1.0068,1.0064,1.0064,359800000.0
2008-04-22 14:25:00,1.0064,1.0073,1.0064,1.0073,583600000.0
2008-04-22 14:30:00,1.0073,1.0073,1.0066,1.0067,630100000.0
2008-04-22 14:35:00,1.0067,1.007,1.0067,1.0069,148600000.0
2008-04-22 14:40:00,1.0069,1.007,1.0066,1.0068,257800000.0
2008-04-22 14:45:00,1.0068,1.007,1.0065,1.007,396700000.0
2008-04-22 14:50:00,1.007,1.007,1.0063,1.0063,502500000.0
2008-04-22 14:55:00,1.0063,1.0063,1.00545,1.006,702100000.0
2008-04-22 15:00:00,1.006,1.01085,1.006,1.01085,704700000.0
2008-04-22 15:05:00,1.01085,1.0112,1.00965,1.01,420500000.0
2008-04-22 15:10:00,1.01,1.0111,1.0097,1.0106,341000000.0
2008-04-22 15:15:00,1.0106,1.01225,1.01045,1.01205,571300000.0
2008-04-22 15:20:00,1.01205,1.01375,1.01205,1.0133,497600000.0
2008-04-22 15:25:00,1.0133,1.01535,1.0133,1.01405,943050000.0
2008-04-22 15:30:00,1.014,1.0148,1.01325,1.0133,471500000.0
2008-04-22 15:35:00,1.01335,1.01375,1.01255,1.0133,396272020.0
2008-04-22 15:40:00,1.0133,1.01355,1.01285,1.01295,651400000.0
2008-04-22 15:45:00,1.01295,1.0131,1.0122,1.01285,709200000.0
2008-04-22 15:50:00,1.0128,1.01335,1.0128,1.0132,265400000.0
2008-04-22 15:55:00,1.0132,1.01345,1.01225,1.0125,311500000.0
2008-04-22 16:00:00,1.0125,1.01315,1.01235,1.013,241395000.0
2008-04-22 16:05:00,1.01305,1.0136,1.0124,1.0124,520300000.0
2008-04-22 16:10:00,1.0124,1.01295,1.011,1.01155,554300000.0
2008-04-22 16:15:00,1.01155,1.0126,1.0114,1.01175,488700000.0
2008-04-22 16:20:00,1.01175,1.01225,1.0115,1.0115,240100000.0
2008-04-22 16:25:00,1.0115,1.0115,1.01005,1.0103,672200000.0
2008-04-22 16:30:00,1.0103,1.01045,1.00845,1.0094,642900000.0
2008-04-22 16:35:00,1.0094,1.0094,1.0083,1.00885,300300000.0
2008-04-22 16:40:00,1.00885,1.00915,1.0084,1.00905,196800000.0
2008-04-22 16:45:00,1.00905,1.0094,1.00875,1.00925,266800000.0
2008-04-22 16:50:00,1.00925,1.01035,1.009,1.0101,352100000.0
2008-04-22 16:55:00,1.0101,1.0104,1.0088,1.0089,624500000.0
2008-04-22 17:00:00,1.0089,1.0094,1.00825,1.00925,331500000.0
2008-04-22 17:05:00,1.00925,1.0097,1.00855,1.00895,270100000.0
2008-04-22 17:10:00,1.00895,1.0091,1.0085,1.0085,203700000.0
2008-04-22 17:15:00,1.0085,1.0089,1.00765,1.00765,402500000.0
2008-04-22 17:20:00,1.00765,1.0079,1.00625,1.00655,355700000.0
2008-04-22 17:25:00,1.00655,1.0066,1.00635,1.00655,414300000.0
2008-04-22 17:30:00,1.0065,1.00695,1.0061,1.0061,267900000.0
2008-04-22 17:35:00,1.0061,1.0061,1.0042,1.00495,416600000.0
2008-04-22 17:40:00,1.00495,1.0053,1.0042,1.00425,314000000.0
2008-04-22 17:45:00,1.00425,1.0046,1.00335,1.0034,991400000.0
2008-04-22 17:50:00,1.0034,1.00505,1.00335,1.0048,485400000.0
2008-04-22 17:55:00,1.0048,1.005,1.00315,1.0033,288600000.0
2008-04-22 18:00:00,1.0033,1.0033,1.00245,1.00315,310300000.0
2008-04-22 18:05:00,1.00315,1.00375,1.00295,1.00355,604800000.0
2008-04-22 18:10:00,1.00355,1.00405,1.00245,1.00245,240200000.0
2008-04-22 18:15:00,1.00245,1.00405,1.00245,1.00405,244700000.0
2008-04-22 18:20:00,1.00405,1.00425,1.0035,1.0036,308800000.0
2008-04-22 18:25:00,1.0036,1.00385,1.0036,1.0037,89800000.0
2008-04-22 18:30:00,1.0037,1.00415,1.00355,1.00385,170600000.0
2008-04-22 18:35:00,1.00385,1.004,1.00375,1.0039,165500000.0
2008-04-22 18:40:00,1.0039,1.0043,1.00385,1.00425,157400000.0
2008-04-22 18:45:00,1.00425,1.00445,1.00425,1.00425,124600000.0
2008-04-22 18:50:00,1.00425,1.0057,1.00425,1.0052,277000000.0
2008-04-22 18:55:00,1.0052,1.0058,1.0049,1.00575,162900000.0
2008-04-22 19:00:00,1.00575,1.006,1.0047,1.0055,459900000.0
2008-04-22 19:05:00,1.0055,1.00665,1.0055,1.0061,618100000.0
2008-04-22 19:10:00,1.0061,1.00655,1.0061,1.00635,395800000.0
2008-04-22 19:15:00,1.0064,1.00665,1.00635,1.00635,414800000.0
2008-04-22 19:20:00,1.00635,1.00665,1.0061,1.00665,380000000.0
2008-04-22 19:25:00,1.00665,1.0068,1.0061,1.0061,410700000.0
2008-04-22 19:30:00,1.0061,1.00645,1.00595,1.00645,222100000.0
2008-04-22 19:35:00,1.00645,1.00645,1.0061,1.0063,261600000.0
2008-04-22 19:40:00,1.0063,1.00655,1.0062,1.0065,171100000.0
2008-04-22 19:45:00,1.0065,1.0073,1.0065,1.0069,306800001.0
2008-04-22 19:50:00,1.0069,1.0069,1.0067,1.0068,195100000.0
2008-04-22 19:55:00,1.0068,1.0077,1.0067,1.0074,345000000.0
2008-04-22 20:00:00,1.00745,1.0075,1.007,1.007,340200000.0
2008-04-22 20:05:00,1.007,1.00725,1.00665,1.0068,333000000.0
2008-04-22 20:10:00,1.0068,1.0068,1.0067,1.0068,135000000.0
2008-04-22 20:15:00,1.0068,1.00715,1.00675,1.0071,195200000.0
2008-04-22 20:20:00,1.0071,1.0072,1.00705,1.0072,326400000.0
2008-04-22 20:25:00,1.00715,1.00725,1.007,1.007,201800000.0
2008-04-22 20:30:00,1.007,1.007,1.0067,1.0068,362200000.0
2008-04-22 20:35:00,1.0068,1.0073,1.0068,1.0073,386242000.0
2008-04-22 20:40:00,1.0073,1.00735,1.0071,1.0073,184100000.0
2008-04-22 20:45:00,1.0073,1.00755,1.0073,1.0074,408600000.0
2008-04-22 20:50:00,1.0074,1.00815,1.0074,1.0079,238300000.0
2008-04-22 20:55:00,1.0079,1.00825,1.0077,1.00825,137000000.0
2008-04-22 21:00:00,1.0082,1.00835,1.008,1.00805,385700000.0
2008-04-22 21:05:00,1.00805,1.0082,1.00775,1.0079,334700000.0
2008-04-22 21:10:00,1.0079,1.00815,1.00785,1.00815,93000000.0
2008-04-22 21:15:00,1.00815,1.00815,1.00765,1.00765,60200000.0
2008-04-22 21:20:00,1.00765,1.0077,1.00725,1.00755,115100000.0
2008-04-22 21:25:00,1.00755,1.0076,1.0071,1.00715,216400000.0
2008-04-22 21:30:00,1.00715,1.00725,1.00695,1.00705,266100000.0
2008-04-22 21:35:00,1.00705,1.00735,1.00705,1.00715,236400000.0
2008-04-22 21:40:00,1.00715,1.0072,1.0071,1.00715,193200000.0
2008-04-22 21:45:00,1.00715,1.00745,1.0067,1.007,269800000.0
2008-04-22 21:50:00,1.007,1.00715,1.00685,1.0071,103300000.0
2008-04-22 21:55:00,1.0071,1.00785,1.0071,1.00785,392500000.0
2008-04-22 22:00:00,1.00785,1.0081,1.00755,1.00755,364600000.0
2008-04-22 22:05:00,1.00755,1.0078,1.00755,1.0077,300400000.0
2008-04-22 22:10:00,1.0077,1.00805,1.0077,1.00785,121500000.0
2008-04-22 22:15:00,1.00785,1.00795,1.00775,1.00785,176000000.0
2008-04-22 22:20:00,1.00785,1.008,1.0078,1.0079,50200000.0
2008-04-22 22:25:00,1.0079,1.0079,1.00775,1.00775,35300000.0
2008-04-22 22:30:00,1.00775,1.0079,1.0077,1.00785,105800000.0
2008-04-22 22:35:00,1.00785,1.00785,1.0075,1.00785,114200000.0
2008-04-22 22:40:00,1.00785,1.00785,1.0071,1.0077,113400000.0
2008-04-22 22:45:00,1.0077,1.00805,1.0077,1.0079,125500000.0
2008-04-22 22:50:00,1.0079,1.0085,1.0078,1.00825,327000000.0
2008-04-22 22:55:00,1.00825,1.00825,1.008,1.008,77300000.0
2008-04-22 23:00:00,1.008,1.008,1.0078,1.0079,938400000.0
2008-04-22 23:05:00,1.0079,1.0079,1.0072,1.0074,174600000.0
2008-04-22 23:10:00,1.0074,1.0075,1.0072,1.00745,688100000.0
2008-04-22 23:15:00,1.00745,1.0076,1.00745,1.0076,74400000.0
2008-04-22 23:20:00,1.0076,1.0081,1.0076,1.0078,515800000.0
2008-04-22 23:25:00,1.0078,1.0081,1.0077,1.008,373700000.0
2008-04-22 23:30:00,1.008,1.008,1.0078,1.0078,1071700000.0
2008-04-22 23:35:00,1.0078,1.0079,1.0077,1.0077,547900000.0
2008-04-22 23:40:00,1.0077,1.0078,1.0067,1.007,345000000.0
2008-04-22 23:45:00,1.007,1.0072,1.007,1.0072,131800000.0
2008-04-22 23:50:00,1.0072,1.0072,1.0071,1.0071,41200000.0
2008-04-22 23:55:00,1.0071,1.0072,1.0071,1.0072,367600000.0
2008-04-23 00:00:00,1.0072,1.0072,1.0066,1.007,2596400000.0
2008-04-23 00:05:00,1.007,1.007,1.0062,1.0064,1414000000.0
2008-04-23 00:10:00,1.0064,1.00645,1.0064,1.0064,964800000.0
2008-04-23 00:15:00,1.0064,1.0066,1.0064,1.0065,170500000.0
2008-04-23 00:20:00,1.0065,1.0073,1.0065,1.0065,145900000.0
2008-04-23 00:25:00,1.0065,1.007,1.0065,1.007,37700000.0
2008-04-23 00:30:00,1.007,1.007,1.0068,1.0068,20000000.0
2008-04-23 00:35:00,1.0068,1.007,1.0065,1.0065,969200000.0
2008-04-23 00:40:00,1.0065,1.0071,1.0065,1.0068,607200000.0
2008-04-23 00:45:00,1.0068,1.0068,1.0068,1.0068,433600000.0
2008-04-23 00:50:00,1.0068,1.0068,1.0068,1.0068,435300000.0
2008-04-23 00:55:00,1.0068,1.0068,1.0067,1.00675,53000000.0
2008-04-23 01:00:00,1.00675,1.00725,1.00675,1.0071,198300000.0
2008-04-23 01:05:00,1.0071,1.0071,1.007,1.007,252800000.0
2008-04-23 01:10:00,1.007,1.0073,1.0068,1.0071,277800000.0
2008-04-23 01:15:00,1.0071,1.0073,1.00685,1.0073,222800000.0
2008-04-23 01:20:00,1.0073,1.0074,1.0071,1.0073,141200000.0
2008-04-23 01:25:00,1.0073,1.0074,1.0072,1.0072,218400000.0
2008-04-23 01:30:00,1.0072,1.0073,1.0072,1.0073,403600002.0
2008-04-23 01:35:00,1.0073,1.0075,1.0072,1.0074,182300000.0
2008-04-23 01:40:00,1.0074,1.0074,1.0073,1.0073,35200000.0
2008-04-23 01:45:00,1.0073,1.0073,1.0073,1.0073,38200000.0
2008-04-23 01:50:00,1.0073,1.0073,1.0073,1.0073,14100000.0
2008-04-23 01:55:00,1.0073,1.0081,1.0073,1.0081,423600000.0
2008-04-23 02:00:00,1.0081,1.0083,1.00765,1.0078,465200000.0
2008-04-23 02:05:00,1.0078,1.0079,1.0078,1.0079,100800000.0
2008-04-23 02:10:00,1.0082,1.0082,1.0079,1.0079,83000000.0
2008-04-23 02:15:00,1.0079,1.0079,1.0079,1.0079,169600000.0
2008-04-23 02:20:00,1.0079,1.008,1.0078,1.008,230600000.0
2008-04-23 02:25:00,1.008,1.008,1.0079,1.0079,528399980.0
2008-04-23 02:30:00,1.0079,1.0081,1.0079,1.0079,602399979.0
2008-04-23 02:35:00,1.0079,1.0079,1.0073,1.0075,794800000.0
2008-04-23 02:40:00,1.0075,1.0077,1.0075,1.0075,309600000.0
2008-04-23 02:45:00,1.0075,1.0076,1.0075,1.0076,345400000.0
2008-04-23 02:50:00,1.0076,1.0079,1.0072,1.0072,278300000.0
2008-04-23 02:55:00,1.00725,1.0075,1.0068,1.0075,688000000.0
2008-04-23 03:00:00,1.0075,1.0078,1.0075,1.0078,349100000.0
2008-04-23 03:05:00,1.0078,1.0079,1.0077,1.0079,248000000.0
2008-04-23 03:10:00,1.0079,1.0079,1.0079,1.0079,15400000.0
2008-04-23 03:15:00,1.0079,1.0079,1.0077,1.0077,171100000.0
2008-04-23 03:20:00,1.0077,1.0077,1.0072,1.00725,135500000.0
2008-04-23 03:25:00,1.00725,1.0076,1.00725,1.0076,172100000.0
2008-04-23 03:30:00,1.0076,1.0076,1.0071,1.0072,412600000.0
2008-04-23 03:35:00,1.0072,1.0072,1.0068,1.0069,221600000.0
2008-04-23 03:40:00,1.0069,1.0071,1.0067,1.0071,273500000.0
2008-04-23 03:45:00,1.0071,1.0073,1.0069,1.0073,310500000.0
2008-04-23 03:50:00,1.0073,1.0073,1.0069,1.0073,186000000.0
2008-04-23 03:55:00,1.0073,1.0073,1.0072,1.0073,48400000.0
2008-04-23 04:00:00,1.0073,1.0073,1.0071,1.0071,37600000.0
2008-04-23 04:05:00,1.0071,1.0072,1.0071,1.0072,86400000.0
2008-04-23 04:10:00,1.0072,1.0072,1.0071,1.00715,214300000.0
2008-04-23 04:15:00,1.00715,1.0072,1.0071,1.0072,265199998.0
2008-04-23 04:20:00,1.0072,1.0075,1.00715,1.00715,78400000.0
2008-04-23 04:25:00,1.00735,1.0075,1.00715,1.0074,102700000.0
2008-04-23 04:30:00,1.0074,1.00745,1.0073,1.00745,100000000.0
2008-04-23 04:35:00,1.0074,1.00755,1.0073,1.00745,65200000.0
2008-04-23 04:40:00,1.00745,1.00765,1.00745,1.00755,33100000.0
2008-04-23 04:45:00,1.00755,1.0076,1.0074,1.00745,56900000.0
2008-04-23 04:50:00,1.00745,1.0076,1.0074,1.0076,30200000.0
2008-04-23 04:55:00,1.0076,1.0076,1.0076,1.0076,7200000.0
2008-04-23 05:00:00,1.0076,1.0076,1.0073,1.0076,26400000.0
2008-04-23 05:05:00,1.0076,1.0076,1.0074,1.00755,33300000.0
2008-04-23 05:10:00,1.00755,1.0076,1.0074,1.0076,33400000.0
2008-04-23 05:15:00,1.0075,1.0075,1.0075,1.0075,20100000.0
2008-04-23 05:20:00,1.00745,1.0079,1.00745,1.0079,56300000.0
2008-04-23 05:25:00,1.0079,1.00825,1.0079,1.0081,46400000.0
2008-04-23 05:30:00,1.0081,1.00825,1.008,1.008,18800000.0
2008-04-23 05:35:00,1.008,1.008,1.0078,1.00785,42600000.0
2008-04-23 05:40:00,1.00785,1.0081,1.0077,1.008,50700000.0
2008-04-23 05:45:00,1.008,1.00815,1.00785,1.00805,29900000.0
2008-04-23 05:50:00,1.00805,1.00805,1.00795,1.00795,31400000.0
2008-04-23 05:55:00,1.00795,1.00795,1.00785,1.00785,38400000.0
2008-04-23 06:00:00,1.00785,1.00785,1.0078,1.00785,103200000.0
2008-04-23 06:05:00,1.00785,1.0079,1.00775,1.0079,78200000.0
2008-04-23 06:10:00,1.0079,1.0079,1.00785,1.00785,35600000.0
2008-04-23 06:15:00,1.00785,1.00785,1.0077,1.0078,143900000.0
2008-04-23 06:20:00,1.0078,1.0079,1.00775,1.0079,24400000.0
2008-04-23 06:25:00,1.0079,1.0079,1.0078,1.0078,25800000.0
2008-04-23 06:30:00,1.0078,1.00805,1.0077,1.00785,61600000.0
2008-04-23 06:35:00,1.00785,1.0079,1.00785,1.00785,103400000.0
2008-04-23 06:40:00,1.00785,1.00785,1.00765,1.00765,75500000.0
2008-04-23 06:45:00,1.00765,1.0077,1.00765,1.00765,161800000.0
2008-04-23 06:50:00,1.00765,1.00765,1.00765,1.00765,144400000.0
2008-04-23 06:55:00,1.00765,1.0078,1.00765,1.0078,31200000.0
2008-04-23 07:00:00,1.0078,1.00785,1.00765,1.00785,22400000.0
2008-04-23 07:05:00,1.00785,1.00785,1.0075,1.0076,17800000.0
2008-04-23 07:10:00,1.0076,1.00785,1.0076,1.00785,16500000.0
2008-04-23 07:15:00,1.00785,1.00785,1.00785,1.00785,9300000.0
2008-04-23 07:20:00,1.00785,1.00785,1.00785,1.00785,19500000.0
2008-04-23 07:25:00,1.00785,1.0081,1.00785,1.008,109800000.0
2008-04-23 07:30:00,1.008,1.0081,1.0079,1.00805,37500000.0
2008-04-23 07:35:00,1.00805,1.00805,1.008,1.008,17600000.0
2008-04-23 07:40:00,1.008,1.008,1.00785,1.00785,51400000.0
2008-04-23 07:45:00,1.00785,1.00785,1.00785,1.00785,87200000.0
2008-04-23 07:50:00,1.00785,1.00895,1.00785,1.0088,140600000.0
2008-04-23 07:55:00,1.0088,1.00925,1.0087,1.0087,50100000.0
2008-04-23 08:00:00,1.0087,1.00885,1.00865,1.0087,107400000.0
2008-04-23 08:05:00,1.0087,1.00895,1.00785,1.00805,174100000.0
2008-04-23 08:10:00,1.00805,1.0082,1.00775,1.008,71800000.0
2008-04-23 08:15:00,1.008,1.00825,1.00775,1.008,114500000.0
2008-04-23 08:20:00,1.008,1.0086,1.008,1.0085,113000000.0
2008-04-23 08:25:00,1.0085,1.0087,1.0083,1.0087,69400000.0
2008-04-23 08:30:00,1.0087,1.00905,1.00865,1.00885,89000000.0
2008-04-23 08:35:00,1.00885,1.0089,1.0088,1.0088,112900000.0
2008-04-23 08:40:00,1.0088,1.0093,1.0088,1.0093,137400000.0
2008-04-23 08:45:00,1.0093,1.0093,1.00865,1.0087,64000000.0
2008-04-23 08:50:00,1.0087,1.0097,1.0087,1.0096,236000000.0
2008-04-23 08:55:00,1.0096,1.0098,1.0087,1.00925,300400000.0
2008-04-23 09:00:00,1.00905,1.00945,1.00895,1.0094,162300000.0
2008-04-23 09:05:00,1.0094,1.00945,1.0091,1.00935,104000000.0
2008-04-23 09:10:00,1.00935,1.0098,1.0093,1.0095,136400000.0
2008-04-23 09:15:00,1.0095,1.00985,1.0094,1.00955,55900000.0
2008-04-23 09:20:00,1.00955,1.00975,1.0094,1.0094,48500000.0
2008-04-23 09:25:00,1.00935,1.0095,1.0093,1.0095,87000000.0
2008-04-23 09:30:00,1.0095,1.0095,1.0091,1.00925,89100000.0
2008-04-23 09:35:00,1.00925,1.00925,1.00875,1.00885,187000000.0
2008-04-23 09:40:00,1.00885,1.00895,1.0087,1.00885,87000000.0
2008-04-23 09:45:00,1.00885,1.0093,1.0085,1.0087,173000000.0
2008-04-23 09:50:00,1.0087,1.0088,1.0085,1.0088,47800000.0
2008-04-23 09:55:00,1.0088,1.00885,1.0085,1.00875,115500000.0
2008-04-23 10:00:00,1.00875,1.00875,1.00845,1.00845,87400000.0
2008-04-23 10:05:00,1.00845,1.00845,1.00805,1.00805,57600000.0
2008-04-23 10:10:00,1.00805,1.00815,1.00795,1.00805,56600000.0
2008-04-23 10:15:00,1.00805,1.0087,1.008,1.00835,125600000.0
2008-04-23 10:20:00,1.00835,1.00835,1.00805,1.00805,52500000.0
2008-04-23 10:25:00,1.00805,1.0083,1.00805,1.00815,82800000.0
2008-04-23 10:30:00,1.00815,1.0085,1.00815,1.00835,117500000.0
2008-04-23 10:35:00,1.00835,1.00845,1.0083,1.00835,70100000.0
2008-04-23 10:40:00,1.00835,1.00885,1.00835,1.00855,46600000.0
2008-04-23 10:45:00,1.00855,1.0086,1.00825,1.0085,72100000.0
2008-04-23 10:50:00,1.00845,1.00855,1.008,1.0081,59300000.0
2008-04-23 10:55:00,1.0081,1.0087,1.0081,1.00855,75000000.0
2008-04-23 11:00:00,1.00855,1.00875,1.00855,1.00855,66100000.0
2008-04-23 11:05:00,1.00855,1.00855,1.00795,1.0081,147400000.0
2008-04-23 11:10:00,1.0081,1.0082,1.00775,1.00775,265600000.0
2008-04-23 11:15:00,1.00775,1.0079,1.00755,1.0077,480900000.0
2008-04-23 11:20:00,1.0077,1.008,1.00755,1.00765,192200000.0
2008-04-23 11:25:00,1.00765,1.00765,1.00715,1.0073,98500000.0
2008-04-23 11:30:00,1.0073,1.00745,1.00715,1.0073,113000000.0
2008-04-23 11:35:00,1.0073,1.0076,1.0073,1.0075,70800000.0
2008-04-23 11:40:00,1.0075,1.0077,1.00735,1.00755,80000000.0
2008-04-23 11:45:00,1.00755,1.00765,1.00745,1.0075,78300000.0
2008-04-23 11:50:00,1.00745,1.0076,1.00725,1.00755,82500000.0
2008-04-23 11:55:00,1.00755,1.008,1.00755,1.0077,59800000.0
2008-04-23 12:00:00,1.0077,1.0077,1.0074,1.0074,62800000.0
2008-04-23 12:05:00,1.0074,1.0074,1.00665,1.00665,234472000.0
2008-04-23 12:10:00,1.00665,1.00705,1.00665,1.0068,78000000.0
2008-04-23 12:15:00,1.0068,1.0069,1.00625,1.0064,66600000.0
2008-04-23 12:20:00,1.0063,1.00735,1.00595,1.00705,146200000.0
2008-04-23 12:25:00,1.00705,1.0073,1.00655,1.0072,170200000.0
2008-04-23 12:30:00,1.0072,1.0072,1.0063,1.00655,115600000.0
2008-04-23 12:35:00,1.00655,1.00655,1.00595,1.00625,67800000.0
2008-04-23 12:40:00,1.00625,1.00695,1.00625,1.0069,84800000.0
2008-04-23 12:45:00,1.0069,1.0069,1.0063,1.0063,89000000.0
2008-04-23 12:50:00,1.0063,1.00655,1.0062,1.0063,155700000.0
2008-04-23 12:55:00,1.0063,1.00785,1.0063,1.0076,126600000.0
2008-04-23 13:00:00,1.0076,1.00815,1.0076,1.00775,156500000.0
2008-04-23 13:05:00,1.00775,1.0082,1.0076,1.0076,76800000.0
2008-04-23 13:10:00,1.0076,1.00765,1.0075,1.0076,38700000.0
2008-04-23 13:15:00,1.0076,1.0077,1.00745,1.00745,220500000.0
2008-04-23 13:20:00,1.00745,1.0078,1.00745,1.00775,605900000.0
2008-04-23 13:25:00,1.00775,1.00805,1.00765,1.00805,636500000.0
2008-04-23 13:30:00,1.00805,1.0081,1.00795,1.00805,258800000.0
2008-04-23 13:35:00,1.00805,1.00815,1.0078,1.00815,176800000.0
2008-04-23 13:40:00,1.00815,1.00955,1.00815,1.0094,285900000.0
2008-04-23 13:45:00,1.00945,1.0104,1.00945,1.0101,622900000.0
2008-04-23 13:50:00,1.01015,1.01165,1.0101,1.01165,534900000.0
2008-04-23 13:55:00,1.01165,1.0117,1.01125,1.0116,1034000000.0
2008-04-23 14:00:00,1.0116,1.0134,1.0116,1.0128,315400000.0
2008-04-23 14:05:00,1.0128,1.0128,1.01205,1.0123,220200000.0
2008-04-23 14:10:00,1.0123,1.0135,1.0121,1.01335,760600000.0
2008-04-23 14:15:00,1.01335,1.0136,1.0131,1.0134,277500000.0
2008-04-23 14:20:00,1.0134,1.0134,1.01235,1.0132,684722186.0
2008-04-23 14:25:00,1.0132,1.01405,1.01315,1.0135,342885231.0
2008-04-23 14:30:00,1.0135,1.0191,1.0135,1.01835,1063100000.0
2008-04-23 14:35:00,1.01835,1.0203,1.018,1.0197,1216200000.0
2008-04-23 14:40:00,1.0197,1.02015,1.01855,1.02015,425200000.0
2008-04-23 14:45:00,1.02015,1.02065,1.01955,1.01975,690200000.0
2008-04-23 14:50:00,1.01975,1.0198,1.01895,1.01905,184200000.0
2008-04-23 14:55:00,1.01905,1.01935,1.01835,1.01845,163600000.0
2008-04-23 15:00:00,1.01845,1.01895,1.0183,1.0184,251200000.0
2008-04-23 15:05:00,1.01835,1.01845,1.01795,1.0181,163200000.0
2008-04-23 15:10:00,1.0181,1.01845,1.01765,1.0184,274611524.0
2008-04-23 15:15:00,1.01845,1.0185,1.01755,1.01825,210000000.0
2008-04-23 15:20:00,1.01825,1.0184,1.01785,1.01815,235300000.0
2008-04-23 15:25:00,1.01815,1.0191,1.01805,1.0191,493800000.0
2008-04-23 15:30:00,1.0191,1.02005,1.01885,1.0198,397500000.0
2008-04-23 15:35:00,1.0198,1.02,1.0183,1.01925,220100000.0
2008-04-23 15:40:00,1.01925,1.02025,1.01915,1.01965,238900000.0
2008-04-23 15:45:00,1.01965,1.01975,1.0191,1.01915,143288408.0
2008-04-23 15:50:00,1.01915,1.02025,1.01915,1.0202,125500000.0
2008-04-23 15:55:00,1.0202,1.0202,1.01915,1.01985,170499999.0
2008-04-23 16:00:00,1.01985,1.0203,1.0198,1.01985,177400000.0
2008-04-23 16:05:00,1.01985,1.0208,1.01985,1.02065,290800000.0
2008-04-23 16:10:00,1.02065,1.02145,1.02045,1.0211,391700000.0
2008-04-23 16:15:00,1.0211,1.02125,1.0207,1.021,238200000.0
2008-04-23 16:20:00,1.021,1.0212,1.01975,1.0203,301195864.0
2008-04-23 16:25:00,1.0203,1.0212,1.0201,1.0209,240500000.0
2008-04-23 16:30:00,1.0209,1.0212,1.0196,1.0197,268100000.0
2008-04-23 16:35:00,1.0197,1.0201,1.0196,1.01995,182800000.0
2008-04-23 16:40:00,1.02,1.0201,1.0191,1.0192,332700000.0
2008-04-23 16:45:00,1.0192,1.02,1.0192,1.01965,326100000.0
2008-04-23 16:50:00,1.0197,1.02,1.0183,1.01935,180300000.0
2008-04-23 16:55:00,1.01935,1.0195,1.01855,1.0189,206499999.0
2008-04-23 17:00:00,1.0189,1.0195,1.0189,1.01945,378500000.0
2008-04-23 17:05:00,1.0194,1.0199,1.01925,1.01975,291100000.0
2008-04-23 17:10:00,1.01975,1.0199,1.0195,1.0198,215500000.0
2008-04-23 17:15:00,1.0198,1.02,1.01885,1.01885,1006200000.0
2008-04-23 17:20:00,1.01885,1.01925,1.01865,1.01925,557000000.0
2008-04-23 17:25:00,1.01925,1.01985,1.01925,1.0194,121600000.0
2008-04-23 17:30:00,1.0194,1.0198,1.0186,1.019,291737355.0
2008-04-23 17:35:00,1.019,1.01915,1.01855,1.01905,116600000.0
2008-04-23 17:40:00,1.01905,1.01925,1.01885,1.01895,121200000.0
2008-04-23 17:45:00,1.01895,1.0194,1.01895,1.01935,243700000.0
2008-04-23 17:50:00,1.0194,1.0196,1.019,1.01955,113200000.0
2008-04-23 17:55:00,1.01955,1.01965,1.0191,1.0193,141200000.0
2008-04-23 18:00:00,1.0193,1.01965,1.0191,1.0191,284400000.0
2008-04-23 18:05:00,1.0191,1.01975,1.01895,1.0197,833800000.0
2008-04-23 18:10:00,1.0197,1.02,1.01925,1.01975,1316700000.0
2008-04-23 18:15:00,1.01975,1.0199,1.01945,1.0198,637500000.0
2008-04-23 18:20:00,1.0198,1.0198,1.01955,1.0197,562100000.0
2008-04-23 18:25:00,1.0197,1.0199,1.01935,1.01955,295100000.0
2008-04-23 18:30:00,1.0196,1.0197,1.0193,1.01945,702500000.0
2008-04-23 18:35:00,1.01945,1.01995,1.01945,1.0199,1673400000.0
2008-04-23 18:40:00,1.0199,1.0199,1.0196,1.01965,627500000.0
2008-04-23 18:45:00,1.01965,1.01985,1.01935,1.01935,1414200000.0
2008-04-23 18:50:00,1.01935,1.01985,1.01935,1.0197,987800000.0
2008-04-23 18:55:00,1.01975,1.01985,1.01955,1.01975,1390700009.0
2008-04-23 19:00:00,1.01975,1.01995,1.01955,1.0196,691700000.0
2008-04-23 19:05:00,1.0196,1.01965,1.01875,1.01875,571100000.0
2008-04-23 19:10:00,1.01875,1.01905,1.01875,1.01895,277700000.0
2008-04-23 19:15:00,1.01895,1.0192,1.01895,1.01905,514900000.0
2008-04-23 19:20:00,1.01905,1.01915,1.0187,1.01875,284700000.0
2008-04-23 19:25:00,1.01875,1.01885,1.01835,1.01845,552400000.0
2008-04-23 19:30:00,1.01845,1.01845,1.01755,1.01775,825700000.0
2008-04-23 19:35:00,1.01775,1.0184,1.01775,1.01795,641400000.0
2008-04-23 19:40:00,1.01795,1.01805,1.01785,1.01805,276800000.0
2008-04-23 19:45:00,1.01805,1.01815,1.01755,1.0176,275300000.0
2008-04-23 19:50:00,1.0176,1.0177,1.0173,1.01755,500000000.0
2008-04-23 19:55:00,1.01755,1.01765,1.01665,1.0168,976800000.0
2008-04-23 20:00:00,1.0168,1.0172,1.01655,1.01665,355300000.0
2008-04-23 20:05:00,1.01665,1.0168,1.01595,1.01605,550800000.0
2008-04-23 20:10:00,1.01605,1.01645,1.01595,1.0163,485300000.0
2008-04-23 20:15:00,1.0164,1.01665,1.01625,1.01635,274800000.0
2008-04-23 20:20:00,1.01635,1.0168,1.01615,1.01675,88900000.0
2008-04-23 20:25:00,1.01675,1.017,1.0164,1.0167,73700000.0
2008-04-23 20:30:00,1.0167,1.01685,1.0165,1.0168,61100000.0
2008-04-23 20:35:00,1.0168,1.017,1.01665,1.017,513900000.0
2008-04-23 20:40:00,1.017,1.0175,1.01685,1.0173,246800000.0
2008-04-23 20:45:00,1.0173,1.0176,1.0171,1.0175,385700000.0
2008-04-23 20:50:00,1.0175,1.01765,1.0171,1.01765,517500000.0
2008-04-23 20:55:00,1.0177,1.0178,1.01715,1.0172,420900000.0
2008-04-23 21:00:00,1.0172,1.0173,1.0168,1.0169,260100000.0
2008-04-23 21:05:00,1.01695,1.01725,1.01695,1.01725,104000000.0
2008-04-23 21:10:00,1.01725,1.01725,1.01685,1.0169,188900000.0
2008-04-23 21:15:00,1.01685,1.017,1.01675,1.017,363699999.0
2008-04-23 21:20:00,1.017,1.01715,1.01695,1.01705,56400000.0
2008-04-23 21:25:00,1.01705,1.0172,1.017,1.0172,223600000.0
2008-04-23 21:30:00,1.0172,1.01725,1.01705,1.0172,205100000.0
2008-04-23 21:35:00,1.0172,1.01725,1.017,1.0171,304100000.0
2008-04-23 21:40:00,1.0171,1.0171,1.01705,1.01705,53500000.0
2008-04-23 21:45:00,1.01705,1.01725,1.017,1.0172,118900000.0
2008-04-23 21:50:00,1.0172,1.0173,1.01715,1.01725,265300000.0
2008-04-23 21:55:00,1.01725,1.0174,1.01695,1.01705,417900000.0
2008-04-23 22:00:00,1.0172,1.0172,1.01645,1.0165,172100000.0
2008-04-23 22:05:00,1.0165,1.017,1.01645,1.017,71000000.0
2008-04-23 22:10:00,1.017,1.017,1.01685,1.01695,40800000.0
2008-04-23 22:15:00,1.01695,1.0171,1.01685,1.01685,145100000.0
2008-04-23 22:20:00,1.01685,1.01695,1.0168,1.01695,55900000.0
2008-04-23 22:25:00,1.01695,1.01695,1.0167,1.0167,64900000.0
2008-04-23 22:30:00,1.0167,1.01675,1.0166,1.01675,71400000.0
2008-04-23 22:35:00,1.01675,1.0169,1.0166,1.0167,320700000.0
2008-04-23 22:40:00,1.0167,1.01685,1.0167,1.0167,415600000.0
2008-04-23 22:45:00,1.01665,1.0168,1.0161,1.0164,387600000.0
2008-04-23 22:50:00,1.0164,1.0165,1.0164,1.0165,148000000.0
2008-04-23 22:55:00,1.0165,1.0171,1.0165,1.0168,633700000.0
2008-04-23 23:00:00,1.0168,1.0175,1.0165,1.0173,1186300000.0
2008-04-23 23:05:00,1.0173,1.0176,1.017,1.017,2033000000.0
2008-04-23 23:10:00,1.017,1.0172,1.017,1.0172,2127699915.0
2008-04-23 23:15:00,1.0172,1.0172,1.0169,1.0171,1393800000.0
2008-04-23 23:20:00,1.0171,1.0171,1.017,1.017,866000000.0
2008-04-23 23:25:00,1.017,1.0171,1.017,1.0171,194500000.0
2008-04-23 23:30:00,1.0171,1.0171,1.01695,1.017,50800000.0
2008-04-23 23:35:00,1.017,1.017,1.0165,1.0166,98500000.0
2008-04-23 23:40:00,1.0166,1.01675,1.0165,1.01675,241900000.0
2008-04-23 23:45:00,1.01675,1.0171,1.0167,1.0168,371500000.0
2008-04-23 23:50:00,1.0168,1.0168,1.0168,1.0168,185900000.0
2008-04-23 23:55:00,1.0168,1.0169,1.0168,1.0169,450400000.0
2008-04-24 00:00:00,1.0169,1.0169,1.0168,1.0169,330400000.0
2008-04-24 00:05:00,1.0169,1.0169,1.0167,1.0168,679900000.0
2008-04-24 00:10:00,1.0168,1.0168,1.0168,1.0168,446400000.0
2008-04-24 00:15:00,1.0168,1.017,1.0167,1.017,604200000.0
2008-04-24 00:20:00,1.017,1.017,1.017,1.017,70400000.0
2008-04-24 00:25:00,1.017,1.017,1.0169,1.017,314600000.0
2008-04-24 00:30:00,1.017,1.017,1.0168,1.0169,287700000.0
2008-04-24 00:35:00,1.0169,1.0169,1.0167,1.0168,458800000.0
2008-04-24 00:40:00,1.0168,1.0169,1.0167,1.0168,511900000.0
2008-04-24 00:45:00,1.0168,1.0168,1.0167,1.0167,244200000.0
2008-04-24 00:50:00,1.0167,1.0167,1.0161,1.0162,595100000.0
2008-04-24 00:55:00,1.0162,1.0162,1.0161,1.0161,587600000.0
2008-04-24 01:00:00,1.0161,1.017,1.0161,1.0169,1267100000.0
2008-04-24 01:05:00,1.0169,1.0169,1.0167,1.0167,920200000.0
2008-04-24 01:10:00,1.0167,1.0168,1.0167,1.0167,534200000.0
2008-04-24 01:15:00,1.0167,1.0174,1.0167,1.0174,466700000.0
2008-04-24 01:20:00,1.0174,1.0185,1.0174,1.0184,346200000.0
2008-04-24 01:25:00,1.0184,1.0184,1.0181,1.0183,214600000.0
2008-04-24 01:30:00,1.0183,1.0184,1.0174,1.0174,796600000.0
2008-04-24 01:35:00,1.0174,1.01775,1.0174,1.0174,501100000.0
2008-04-24 01:40:00,1.0174,1.0175,1.017,1.0173,453300000.0
2008-04-24 01:45:00,1.0173,1.0174,1.0173,1.0174,80300000.0
2008-04-24 01:50:00,1.0174,1.0174,1.017,1.0171,78500000.0
2008-04-24 01:55:00,1.0171,1.0171,1.017,1.017,22400000.0
2008-04-24 02:00:00,1.017,1.0171,1.0169,1.0171,90800000.0
2008-04-24 02:05:00,1.0171,1.01715,1.0171,1.01715,34200000.0
2008-04-24 02:10:00,1.01715,1.0173,1.01715,1.0173,45200000.0
2008-04-24 02:15:00,1.0173,1.0174,1.01715,1.0174,151400000.0
2008-04-24 02:20:00,1.0174,1.0174,1.0174,1.0174,18400000.0
2008-04-24 02:25:00,1.0174,1.0174,1.01725,1.0173,99600000.0
2008-04-24 02:30:00,1.0173,1.0174,1.0173,1.0174,32000000.0
2008-04-24 02:35:00,1.0174,1.0174,1.01725,1.0173,113200000.0
2008-04-24 02:40:00,1.0173,1.0173,1.01685,1.0169,459700000.0
2008-04-24 02:45:00,1.0169,1.017,1.01685,1.017,248100000.0
2008-04-24 02:50:00,1.017,1.0171,1.017,1.0171,240800000.0
2008-04-24 02:55:00,1.0171,1.0173,1.0171,1.0173,43200000.0
2008-04-24 03:00:00,1.0173,1.0179,1.0173,1.0179,71700000.0
2008-04-24 03:05:00,1.0179,1.0191,1.0178,1.0186,418800000.0
2008-04-24 03:10:00,1.0186,1.0186,1.0184,1.01845,235700000.0
2008-04-24 03:15:00,1.01845,1.01895,1.01845,1.0188,142400000.0
2008-04-24 03:20:00,1.0188,1.019,1.01835,1.019,90100000.0
2008-04-24 03:25:00,1.019,1.0194,1.01875,1.01875,135600000.0
2008-04-24 03:30:00,1.01875,1.01915,1.01865,1.0189,245600000.0
2008-04-24 03:35:00,1.0189,1.0191,1.0186,1.0188,164400000.0
2008-04-24 03:40:00,1.0188,1.0191,1.01815,1.0183,236500000.0
2008-04-24 03:45:00,1.0183,1.0183,1.0178,1.0182,152700000.0
2008-04-24 03:50:00,1.0182,1.0188,1.0182,1.0188,109300000.0
2008-04-24 03:55:00,1.0188,1.0189,1.0184,1.0187,86600000.0
2008-04-24 04:00:00,1.0187,1.0187,1.0182,1.01835,498000000.0
2008-04-24 04:05:00,1.01835,1.01835,1.018,1.018,94300000.0
2008-04-24 04:10:00,1.018,1.0184,1.018,1.0184,99800000.0
2008-04-24 04:15:00,1.0184,1.0184,1.01815,1.01815,91000000.0
2008-04-24 04:20:00,1.0182,1.0184,1.0182,1.0183,42600000.0
2008-04-24 04:25:00,1.0183,1.0183,1.0181,1.01815,80500000.0
2008-04-24 04:30:00,1.01815,1.01815,1.018,1.018,66700000.0
2008-04-24 04:35:00,1.018,1.01825,1.018,1.018,87400000.0
2008-04-24 04:40:00,1.018,1.01815,1.018,1.018,105700003.0
2008-04-24 04:45:00,1.018,1.01825,1.01795,1.01815,264500001.0
2008-04-24 04:50:00,1.01815,1.0182,1.01815,1.0182,169200000.0
2008-04-24 04:55:00,1.0182,1.0182,1.0182,1.0182,33600000.0
2008-04-24 05:00:00,1.0182,1.0182,1.018,1.0181,46900000.0
2008-04-24 05:05:00,1.0181,1.0181,1.01735,1.0176,154200000.0
2008-04-24 05:10:00,1.0176,1.01805,1.0176,1.0178,92800000.0
2008-04-24 05:15:00,1.0178,1.0179,1.0178,1.0178,69400000.0
2008-04-24 05:20:00,1.0178,1.0178,1.0178,1.0178,20800000.0
2008-04-24 05:25:00,1.0178,1.018,1.01775,1.018,76200000.0
2008-04-24 05:30:00,1.018,1.018,1.01785,1.01785,65600000.0
2008-04-24 05:35:00,1.01785,1.018,1.01785,1.018,227700000.0
2008-04-24 05:40:00,1.018,1.018,1.0179,1.018,15600000.0
2008-04-24 05:45:00,1.018,1.018,1.01785,1.01785,296000000.0
2008-04-24 05:50:00,1.01785,1.0181,1.01785,1.0181,173700001.0
2008-04-24 05:55:00,1.0181,1.0181,1.01805,1.01805,172400000.0
2008-04-24 06:00:00,1.01805,1.0181,1.01795,1.0181,112300000.0
2008-04-24 06:05:00,1.0181,1.0181,1.01795,1.01795,127799997.0
2008-04-24 06:10:00,1.01795,1.01795,1.0179,1.0179,299600000.0
2008-04-24 06:15:00,1.0179,1.018,1.0179,1.018,549200000.0
2008-04-24 06:20:00,1.018,1.018,1.01785,1.01795,156900000.0
2008-04-24 06:25:00,1.01795,1.01795,1.01795,1.01795,80800000.0
2008-04-24 06:30:00,1.01795,1.01795,1.01785,1.0179,41600000.0
2008-04-24 06:35:00,1.0179,1.0182,1.0179,1.0182,15800000.0
2008-04-24 06:40:00,1.0182,1.0182,1.018,1.0181,36400000.0
2008-04-24 06:45:00,1.0181,1.0181,1.018,1.0181,26000000.0
2008-04-24 06:50:00,1.0181,1.0181,1.0181,1.0181,21600000.0
2008-04-24 06:55:00,1.0181,1.01845,1.0181,1.01825,106000000.0
2008-04-24 07:00:00,1.01825,1.0183,1.0182,1.0182,20000000.0
2008-04-24 07:05:00,1.0182,1.0184,1.01805,1.0181,108700000.0
2008-04-24 07:10:00,1.0181,1.0182,1.0181,1.0182,8200000.0
2008-04-24 07:15:00,1.0182,1.0182,1.01815,1.01815,74600000.0
2008-04-24 07:20:00,1.01815,1.0183,1.01815,1.0183,302600000.0
2008-04-24 07:25:00,1.0183,1.0185,1.0183,1.0184,97100000.0
2008-04-24 07:30:00,1.0184,1.0184,1.0183,1.0183,12200000.0
2008-04-24 07:35:00,1.0183,1.01835,1.0182,1.01825,19000000.0
2008-04-24 07:40:00,1.01825,1.0183,1.01825,1.0183,21200000.0
2008-04-24 07:45:00,1.0183,1.0185,1.0183,1.0184,14600000.0
2008-04-24 07:50:00,1.0184,1.0184,1.01825,1.0183,148800000.0
2008-04-24 07:55:00,1.0183,1.0183,1.0182,1.01825,48600000.0
2008-04-24 08:00:00,1.01825,1.01855,1.0182,1.0184,126100000.0
2008-04-24 08:05:00,1.0183,1.01855,1.0182,1.01835,58300000.0
2008-04-24 08:10:00,1.01835,1.0192,1.0183,1.01905,130900000.0
2008-04-24 08:15:00,1.01905,1.0192,1.019,1.0192,36400000.0
2008-04-24 08:20:00,1.0192,1.0194,1.0192,1.01935,85500000.0
2008-04-24 08:25:00,1.01935,1.01955,1.01935,1.0194,152000000.0
2008-04-24 08:30:00,1.0194,1.01965,1.0194,1.0194,72200000.0
2008-04-24 08:35:00,1.0194,1.0198,1.01935,1.0196,135500000.0
2008-04-24 08:40:00,1.0196,1.0197,1.01855,1.0186,48100000.0
2008-04-24 08:45:00,1.0186,1.0189,1.0185,1.0186,103400000.0
2008-04-24 08:50:00,1.0186,1.0191,1.01855,1.01865,106400000.0
2008-04-24 08:55:00,1.01865,1.0187,1.0183,1.0183,114900000.0
2008-04-24 09:00:00,1.0183,1.0188,1.0178,1.0182,90000000.0
2008-04-24 09:05:00,1.0182,1.0183,1.018,1.01825,29800000.0
2008-04-24 09:10:00,1.01825,1.01855,1.0181,1.0184,60300000.0
2008-04-24 09:15:00,1.0184,1.0188,1.01745,1.0175,249600000.0
2008-04-24 09:20:00,1.0175,1.0176,1.017,1.0171,149700000.0
2008-04-24 09:25:00,1.01705,1.01715,1.01665,1.0168,253800000.0
2008-04-24 09:30:00,1.0168,1.0168,1.01605,1.01625,331400000.0
2008-04-24 09:35:00,1.01625,1.0163,1.0151,1.01525,553000000.0
2008-04-24 09:40:00,1.0152,1.01675,1.0152,1.0166,207300000.0
2008-04-24 09:45:00,1.0166,1.01755,1.01635,1.01715,345100000.0
2008-04-24 09:50:00,1.01715,1.0172,1.0164,1.0169,147300000.0
2008-04-24 09:55:00,1.0169,1.01725,1.0169,1.01725,54400000.0
2008-04-24 10:00:00,1.01715,1.01845,1.01685,1.01825,349700000.0
2008-04-24 10:05:00,1.01825,1.01975,1.01805,1.01925,309100000.0
2008-04-24 10:10:00,1.01935,1.01975,1.01865,1.01865,1160400000.0
2008-04-24 10:15:00,1.01865,1.01975,1.01785,1.0192,519400000.0
2008-04-24 10:20:00,1.0192,1.0193,1.01875,1.01885,580999999.0
2008-04-24 10:25:00,1.01885,1.01925,1.0188,1.019,443400000.0
2008-04-24 10:30:00,1.019,1.01935,1.0187,1.0192,338600000.0
2008-04-24 10:35:00,1.01935,1.01965,1.019,1.019,87000000.0
2008-04-24 10:40:00,1.0189,1.0194,1.0187,1.01925,52200000.0
2008-04-24 10:45:00,1.01925,1.01925,1.01845,1.01865,74300000.0
2008-04-24 10:50:00,1.01865,1.01885,1.01735,1.01735,248900000.0
2008-04-24 10:55:00,1.01735,1.0175,1.0165,1.0173,196400000.0
2008-04-24 11:00:00,1.0173,1.01765,1.01675,1.017,735100000.0
2008-04-24 11:05:00,1.017,1.0176,1.017,1.01735,367000000.0
2008-04-24 11:10:00,1.01735,1.01745,1.01705,1.01705,60600000.0
2008-04-24 11:15:00,1.01705,1.01715,1.017,1.0171,96400000.0
2008-04-24 11:20:00,1.0171,1.01735,1.0165,1.0166,103300000.0
2008-04-24 11:25:00,1.0166,1.01675,1.01545,1.01585,527700000.0
2008-04-24 11:30:00,1.01585,1.01615,1.01585,1.016,369400000.0
2008-04-24 11:35:00,1.016,1.0164,1.01585,1.0164,242300000.0
2008-04-24 11:40:00,1.0164,1.0165,1.0161,1.01625,460300000.0
2008-04-24 11:45:00,1.01625,1.0166,1.0162,1.0165,248700000.0
2008-04-24 11:50:00,1.01655,1.01655,1.0163,1.0164,416900000.0
2008-04-24 11:55:00,1.01645,1.01645,1.01555,1.01555,94100000.0
2008-04-24 12:00:00,1.01555,1.0157,1.0153,1.01545,775200000.0
2008-04-24 12:05:00,1.01545,1.0157,1.0153,1.0153,234500000.0
2008-04-24 12:10:00,1.0153,1.01615,1.01475,1.016,161450000.0
2008-04-24 12:15:00,1.016,1.016,1.0156,1.0159,90100000.0
2008-04-24 12:20:00,1.0159,1.0164,1.01555,1.016,81300000.0
2008-04-24 12:25:00,1.016,1.016,1.01555,1.0158,49500000.0
2008-04-24 12:30:00,1.01575,1.01575,1.01555,1.01565,99600000.0
2008-04-24 12:35:00,1.0156,1.01575,1.01545,1.01555,136600000.0
2008-04-24 12:40:00,1.01555,1.01635,1.01555,1.0163,114500000.0
2008-04-24 12:45:00,1.01645,1.01645,1.01625,1.01625,96700000.0
2008-04-24 12:50:00,1.01625,1.017,1.01625,1.0166,146600000.0
2008-04-24 12:55:00,1.0166,1.01675,1.01555,1.01605,254000000.0
2008-04-24 13:00:00,1.01605,1.0163,1.0148,1.015,307700000.0
2008-04-24 13:05:00,1.015,1.01525,1.01465,1.01465,225700000.0
2008-04-24 13:10:00,1.01455,1.01545,1.01455,1.0154,249900000.0
2008-04-24 13:15:00,1.0154,1.01565,1.01515,1.01555,78500000.0
2008-04-24 13:20:00,1.01555,1.01615,1.0155,1.016,107500000.0
2008-04-24 13:25:00,1.016,1.01635,1.016,1.01615,138600000.0
2008-04-24 13:30:00,1.01615,1.0164,1.01595,1.01595,214500000.0
2008-04-24 13:35:00,1.016,1.016,1.0154,1.0158,174700000.0
2008-04-24 13:40:00,1.01585,1.0164,1.01585,1.0162,112000000.0
2008-04-24 13:45:00,1.0162,1.01695,1.0155,1.0162,148100000.0
2008-04-24 13:50:00,1.0162,1.0177,1.01605,1.01755,226900000.0
2008-04-24 13:55:00,1.01755,1.01755,1.0165,1.01705,108600000.0
2008-04-24 14:00:00,1.01705,1.018,1.01695,1.0177,293000000.0
2008-04-24 14:05:00,1.0177,1.0178,1.0171,1.0173,92800000.0
2008-04-24 14:10:00,1.0173,1.0174,1.01705,1.01715,119700000.0
2008-04-24 14:15:00,1.01715,1.01875,1.0171,1.01865,583700000.0
2008-04-24 14:20:00,1.01865,1.0189,1.0184,1.01845,482300000.0
2008-04-24 14:25:00,1.01845,1.0186,1.0177,1.0179,394100000.0
2008-04-24 14:30:00,1.0179,1.01935,1.01775,1.01915,828400000.0
2008-04-24 14:35:00,1.01915,1.01925,1.01845,1.01865,848450003.0
2008-04-24 14:40:00,1.01865,1.01895,1.0184,1.01865,510200000.0
2008-04-24 14:45:00,1.01855,1.01905,1.01855,1.0187,459700000.0
2008-04-24 14:50:00,1.0187,1.0195,1.01865,1.01915,440400000.0
2008-04-24 14:55:00,1.01915,1.01915,1.01855,1.01875,191500000.0
2008-04-24 15:00:00,1.01875,1.01935,1.0185,1.01915,368300000.0
2008-04-24 15:05:00,1.01915,1.01995,1.01915,1.0196,577200000.0
2008-04-24 15:10:00,1.0197,1.02015,1.0183,1.01835,432600000.0
2008-04-24 15:15:00,1.01835,1.01915,1.0183,1.019,526800000.0
2008-04-24 15:20:00,1.019,1.02025,1.01885,1.02025,439000000.0
2008-04-24 15:25:00,1.02025,1.02105,1.02025,1.0207,849750000.0
2008-04-24 15:30:00,1.0207,1.0207,1.0195,1.02015,435700000.0
2008-04-24 15:35:00,1.02015,1.02045,1.01955,1.01965,374400000.0
2008-04-24 15:40:00,1.01965,1.0199,1.0194,1.01945,696900000.0
2008-04-24 15:45:00,1.01945,1.0196,1.01895,1.0195,226800000.0
2008-04-24 15:50:00,1.0195,1.01955,1.01895,1.01935,581400000.0
2008-04-24 15:55:00,1.01935,1.0197,1.01905,1.01905,534600000.0
2008-04-24 16:00:00,1.01905,1.01945,1.01715,1.01865,934300000.0
2008-04-24 16:05:00,1.01865,1.0188,1.01725,1.01805,740600000.0
2008-04-24 16:10:00,1.01805,1.01965,1.01785,1.01955,807200000.0
2008-04-24 16:15:00,1.0195,1.0206,1.0195,1.02055,269900000.0
2008-04-24 16:20:00,1.02055,1.02065,1.01965,1.0201,489200000.0
2008-04-24 16:25:00,1.0201,1.02015,1.0196,1.01975,285150000.0
2008-04-24 16:30:00,1.01975,1.0198,1.0186,1.01915,686800000.0
2008-04-24 16:35:00,1.01915,1.01925,1.0185,1.0187,261900000.0
2008-04-24 16:40:00,1.0187,1.0191,1.0183,1.01855,430400000.0
2008-04-24 16:45:00,1.01855,1.01885,1.0183,1.0185,207900000.0
2008-04-24 16:50:00,1.0185,1.01885,1.01845,1.01885,533100000.0
2008-04-24 16:55:00,1.01885,1.01885,1.01645,1.01695,964600001.0
2008-04-24 17:00:00,1.01695,1.0181,1.01695,1.0179,429100000.0
2008-04-24 17:05:00,1.0179,1.0183,1.0162,1.01655,827100000.0
2008-04-24 17:10:00,1.01655,1.01775,1.0165,1.01705,548499999.0
2008-04-24 17:15:00,1.01705,1.0171,1.0167,1.0171,341800000.0
2008-04-24 17:20:00,1.0171,1.0173,1.0168,1.01685,250300000.0
2008-04-24 17:25:00,1.0168,1.01705,1.01665,1.01675,142300000.0
2008-04-24 17:30:00,1.01675,1.017,1.01625,1.0163,128800000.0
2008-04-24 17:35:00,1.0163,1.0163,1.0154,1.01545,403150000.0
2008-04-24 17:40:00,1.01545,1.0155,1.01355,1.0145,389200000.0
2008-04-24 17:45:00,1.0145,1.0145,1.01205,1.0122,686311087.0
2008-04-24 17:50:00,1.0122,1.0135,1.01215,1.0135,298700000.0
2008-04-24 17:55:00,1.0135,1.0137,1.013,1.0131,352900000.0
2008-04-24 18:00:00,1.0131,1.0136,1.0131,1.01315,250700000.0
2008-04-24 18:05:00,1.01315,1.01395,1.01285,1.01385,218300000.0
2008-04-24 18:10:00,1.01385,1.01415,1.01335,1.01335,200800000.0
2008-04-24 18:15:00,1.01335,1.0139,1.0132,1.01375,159100000.0
2008-04-24 18:20:00,1.01375,1.01405,1.01375,1.0139,168700000.0
2008-04-24 18:25:00,1.0139,1.014,1.01365,1.01395,142800000.0
2008-04-24 18:30:00,1.01395,1.01465,1.01395,1.01455,189200000.0
2008-04-24 18:35:00,1.01455,1.01555,1.0145,1.01525,276100000.0
2008-04-24 18:40:00,1.01525,1.01525,1.0149,1.0151,142400000.0
2008-04-24 18:45:00,1.0151,1.01535,1.01485,1.0152,160000000.0
2008-04-24 18:50:00,1.0152,1.01525,1.0148,1.01515,132800000.0
2008-04-24 18:55:00,1.0152,1.01585,1.01515,1.01565,250400000.0
2008-04-24 19:00:00,1.01565,1.01665,1.01565,1.01645,336700000.0
2008-04-24 19:05:00,1.01645,1.01675,1.0159,1.01615,202300000.0
2008-04-24 19:10:00,1.01615,1.01635,1.0161,1.0161,113400000.0
2008-04-24 19:15:00,1.0161,1.0162,1.01555,1.0159,580400000.0
2008-04-24 19:20:00,1.0159,1.0162,1.0155,1.01595,186700000.0
2008-04-24 19:25:00,1.01595,1.0173,1.0159,1.0168,342000000.0
2008-04-24 19:30:00,1.0168,1.0168,1.0167,1.0167,60100000.0
2008-04-24 19:35:00,1.01675,1.01685,1.01655,1.01675,110500000.0
2008-04-24 19:40:00,1.01675,1.01735,1.01645,1.0172,224300000.0
2008-04-24 19:45:00,1.0172,1.01755,1.0172,1.0175,82000000.0
2008-04-24 19:50:00,1.0175,1.01825,1.0175,1.01815,292500000.0
2008-04-24 19:55:00,1.01815,1.01855,1.01805,1.0183,204200000.0
2008-04-24 20:00:00,1.0183,1.0183,1.01725,1.0174,289300000.0
2008-04-24 20:05:00,1.0174,1.0175,1.01695,1.01695,197300000.0
2008-04-24 20:10:00,1.017,1.0172,1.017,1.0171,232700000.0
2008-04-24 20:15:00,1.0171,1.01765,1.0171,1.0175,189200000.0
2008-04-24 20:20:00,1.0175,1.0178,1.0174,1.0174,183100000.0
2008-04-24 20:25:00,1.0174,1.0174,1.01725,1.0173,40800000.0
2008-04-24 20:30:00,1.0173,1.0174,1.01665,1.0167,127900000.0
2008-04-24 20:35:00,1.0167,1.0167,1.0156,1.01565,186800000.0
2008-04-24 20:40:00,1.01565,1.016,1.01555,1.0159,173900000.0
2008-04-24 20:45:00,1.0159,1.0159,1.01535,1.01535,119500000.0
2008-04-24 20:50:00,1.01535,1.01555,1.01385,1.01435,330000000.0
2008-04-24 20:55:00,1.01445,1.0148,1.01365,1.0137,396800000.0
2008-04-24 21:00:00,1.0137,1.01475,1.01355,1.01475,555100000.0
2008-04-24 21:05:00,1.01475,1.0149,1.0138,1.01455,244000000.0
2008-04-24 21:10:00,1.01455,1.0148,1.0143,1.0146,169400000.0
2008-04-24 21:15:00,1.0146,1.0147,1.01455,1.01455,44400000.0
2008-04-24 21:20:00,1.01455,1.0147,1.0145,1.0147,44000000.0
2008-04-24 21:25:00,1.0147,1.0151,1.0147,1.0151,253600000.0
2008-04-24 21:30:00,1.0151,1.0152,1.0151,1.0151,77500000.0
2008-04-24 21:35:00,1.0151,1.01515,1.01505,1.01505,33700000.0
2008-04-24 21:40:00,1.01505,1.0151,1.01505,1.0151,79700000.0
2008-04-24 21:45:00,1.0151,1.0151,1.01505,1.0151,207200000.0
2008-04-24 21:50:00,1.0151,1.0151,1.01475,1.01475,178000000.0
2008-04-24 21:55:00,1.01475,1.01475,1.01395,1.0141,287300000.0
2008-04-24 22:00:00,1.0141,1.01415,1.01395,1.01415,349400000.0
2008-04-24 22:05:00,1.01415,1.01445,1.01395,1.01435,325000000.0
2008-04-24 22:10:00,1.01445,1.01485,1.01425,1.01425,134300000.0
2008-04-24 22:15:00,1.01425,1.01425,1.0137,1.01375,160700000.0
2008-04-24 22:20:00,1.01375,1.0142,1.01375,1.01395,316800000.0
2008-04-24 22:25:00,1.01415,1.01415,1.0138,1.014,68900000.0
2008-04-24 22:30:00,1.014,1.01425,1.01385,1.0142,186600000.0
2008-04-24 22:35:00,1.0142,1.0148,1.0142,1.01465,62260000.0
2008-04-24 22:40:00,1.01465,1.01485,1.01445,1.0148,223900000.0
2008-04-24 22:45:00,1.0148,1.0151,1.0148,1.01495,160700001.0
2008-04-24 22:50:00,1.01495,1.015,1.01415,1.0142,367500000.0
2008-04-24 22:55:00,1.0142,1.0144,1.01415,1.0142,523200000.0
2008-04-24 23:00:00,1.0139,1.0143,1.0139,1.0143,2034499947.0
2008-04-24 23:05:00,1.0143,1.0144,1.0143,1.0144,83400000.0
2008-04-24 23:10:00,1.0144,1.0144,1.01405,1.0142,935900000.0
2008-04-24 23:15:00,1.0142,1.0146,1.0142,1.0144,1804700000.0
2008-04-24 23:20:00,1.0144,1.0144,1.0143,1.0143,363800000.0
2008-04-24 23:25:00,1.0143,1.01435,1.01395,1.014,328500005.0
2008-04-24 23:30:00,1.014,1.014,1.01395,1.01395,104400000.0
2008-04-24 23:35:00,1.01395,1.0144,1.01395,1.0144,90700000.0
2008-04-24 23:40:00,1.0144,1.0144,1.0144,1.0144,29200000.0
2008-04-24 23:45:00,1.0144,1.0144,1.0144,1.0144,18800000.0
2008-04-24 23:50:00,1.0144,1.0144,1.0144,1.0144,16400000.0
2008-04-24 23:55:00,1.0143,1.0144,1.0143,1.0144,360700000.0
2008-04-25 00:00:00,1.0144,1.0144,1.014,1.014,380700000.0
2008-04-25 00:05:00,1.014,1.0141,1.014,1.0141,952400000.0
2008-04-25 00:10:00,1.0141,1.0143,1.0141,1.0142,848300000.0
2008-04-25 00:15:00,1.0142,1.0143,1.0142,1.0143,294600000.0
2008-04-25 00:20:00,1.0143,1.0143,1.0142,1.0142,449900000.0
2008-04-25 00:25:00,1.0142,1.0142,1.014,1.014,1117700000.0
2008-04-25 00:30:00,1.014,1.0141,1.014,1.0141,716400000.0
2008-04-25 00:35:00,1.0141,1.0141,1.0141,1.0141,321800000.0
2008-04-25 00:40:00,1.0141,1.0142,1.0141,1.0142,273100000.0
2008-04-25 00:45:00,1.0142,1.0144,1.0141,1.0142,157100000.0
2008-04-25 00:50:00,1.0142,1.0142,1.0141,1.0142,142600000.0
2008-04-25 00:55:00,1.0142,1.0142,1.014,1.0142,2214500016.0
2008-04-25 01:00:00,1.0142,1.0142,1.0141,1.0142,73000000.0
2008-04-25 01:05:00,1.0142,1.0143,1.0141,1.0143,203100000.0
2008-04-25 01:10:00,1.0143,1.0143,1.0141,1.0142,657300000.0
2008-04-25 01:15:00,1.0142,1.0144,1.0142,1.0143,89600000.0
2008-04-25 01:20:00,1.0143,1.0143,1.0141,1.0142,514200000.0
2008-04-25 01:25:00,1.0142,1.0142,1.0142,1.0142,1078400000.0
2008-04-25 01:30:00,1.0142,1.0142,1.0142,1.0142,1606000000.0
2008-04-25 01:35:00,1.0142,1.0142,1.0142,1.0142,1306000000.0
2008-04-25 01:40:00,1.0142,1.0142,1.0142,1.0142,1703600008.0
2008-04-25 01:45:00,1.0142,1.0145,1.0142,1.0144,1871500001.0
2008-04-25 01:50:00,1.0144,1.0147,1.0143,1.0145,1908700013.0
2008-04-25 01:55:00,1.0145,1.0146,1.0144,1.0146,306000000.0
2008-04-25 02:00:00,1.0146,1.0146,1.0143,1.0145,940300001.0
2008-04-25 02:05:00,1.0145,1.0146,1.0143,1.0145,696100004.0
2008-04-25 02:10:00,1.0145,1.0146,1.0143,1.0144,1043900002.0
2008-04-25 02:15:00,1.0144,1.0145,1.0143,1.0144,713500000.0
2008-04-25 02:20:00,1.0144,1.0144,1.0144,1.0144,185000000.0
2008-04-25 02:25:00,1.0144,1.0144,1.0143,1.0144,107000000.0
2008-04-25 02:30:00,1.0144,1.0144,1.0144,1.0144,65600000.0
2008-04-25 02:35:00,1.0144,1.0144,1.0142,1.0142,89800000.0
2008-04-25 02:40:00,1.0142,1.0142,1.0141,1.0142,81900000.0
2008-04-25 02:45:00,1.0142,1.0142,1.0141,1.0141,53700000.0
2008-04-25 02:50:00,1.0141,1.0143,1.0141,1.0141,515000000.0
2008-04-25 02:55:00,1.0142,1.0142,1.0134,1.01355,1286400003.0
2008-04-25 03:00:00,1.01355,1.0139,1.0135,1.0139,644700000.0
2008-04-25 03:05:00,1.0139,1.0141,1.0139,1.0139,373400000.0
2008-04-25 03:10:00,1.0139,1.014,1.0139,1.0139,154900003.0
2008-04-25 03:15:00,1.0139,1.0142,1.0139,1.0142,272800000.0
2008-04-25 03:20:00,1.0142,1.0143,1.0142,1.0142,169600000.0
2008-04-25 03:25:00,1.0142,1.0142,1.0142,1.0142,86800000.0
2008-04-25 03:30:00,1.0142,1.0143,1.0142,1.0142,160500000.0
2008-04-25 03:35:00,1.0142,1.0143,1.0142,1.0142,27400000.0
2008-04-25 03:40:00,1.0142,1.0148,1.0142,1.01425,291499999.0
2008-04-25 03:45:00,1.01425,1.01425,1.0142,1.0142,251100000.0
2008-04-25 03:50:00,1.0142,1.0145,1.0142,1.0143,94100000.0
2008-04-25 03:55:00,1.0143,1.0144,1.0142,1.0142,295600000.0
2008-04-25 04:00:00,1.0142,1.0144,1.014,1.014,382800000.0
2008-04-25 04:05:00,1.014,1.014,1.0138,1.0138,370400000.0
2008-04-25 04:10:00,1.0138,1.0138,1.0135,1.0135,431200000.0
2008-04-25 04:15:00,1.0135,1.0139,1.0135,1.0138,258000000.0
2008-04-25 04:20:00,1.0138,1.0141,1.0138,1.0139,717500016.0
2008-04-25 04:25:00,1.0139,1.0141,1.0139,1.0139,408700011.0
2008-04-25 04:30:00,1.0139,1.0141,1.0139,1.0141,115500000.0
2008-04-25 04:35:00,1.0141,1.0141,1.0141,1.0141,12400000.0
2008-04-25 04:40:00,1.0141,1.0144,1.0141,1.0141,180800000.0
2008-04-25 04:45:00,1.0141,1.01425,1.014,1.014,660500000.0
2008-04-25 04:50:00,1.014,1.014,1.014,1.014,260900000.0
2008-04-25 04:55:00,1.014,1.01405,1.01395,1.01405,230300001.0
2008-04-25 05:00:00,1.01405,1.0144,1.0139,1.0142,126800000.0
2008-04-25 05:05:00,1.0142,1.0142,1.0138,1.0138,294300000.0
2008-04-25 05:10:00,1.0138,1.0138,1.0138,1.0138,256000000.0
2008-04-25 05:15:00,1.0138,1.0139,1.01375,1.01375,317300000.0
2008-04-25 05:20:00,1.01375,1.0138,1.01375,1.01375,165600000.0
2008-04-25 05:25:00,1.01375,1.0138,1.01375,1.0138,67200000.0
2008-04-25 05:30:00,1.0138,1.0138,1.01375,1.01375,6200000.0
2008-04-25 05:35:00,1.0138,1.0141,1.0138,1.0138,143600000.0
2008-04-25 05:40:00,1.0138,1.014,1.0138,1.0138,249800000.0
2008-04-25 05:45:00,1.0138,1.0138,1.0136,1.0136,136700000.0
2008-04-25 05:50:00,1.0136,1.0136,1.0134,1.0136,347900000.0
2008-04-25 05:55:00,1.0136,1.0137,1.0135,1.0137,179500001.0
2008-04-25 06:00:00,1.0137,1.0139,1.0136,1.0137,541299999.0
2008-04-25 06:05:00,1.0137,1.0142,1.0137,1.014,265000000.0
2008-04-25 06:10:00,1.01395,1.0141,1.01395,1.0141,18000000.0
2008-04-25 06:15:00,1.0141,1.0141,1.0137,1.0137,313200000.0
2008-04-25 06:20:00,1.0137,1.0142,1.0137,1.0142,215400000.0
2008-04-25 06:25:00,1.0142,1.015,1.0141,1.0147,871300001.0
2008-04-25 06:30:00,1.0147,1.015,1.0147,1.015,368999995.0
2008-04-25 06:35:00,1.015,1.0155,1.015,1.0155,595500000.0
2008-04-25 06:40:00,1.0155,1.01565,1.0155,1.01565,111900000.0
2008-04-25 06:45:00,1.01565,1.0158,1.0153,1.0155,596599996.0
2008-04-25 06:50:00,1.0155,1.0158,1.0155,1.0156,112500000.0
2008-04-25 06:55:00,1.0156,1.016,1.0155,1.0158,95200000.0
2008-04-25 07:00:00,1.0158,1.0158,1.0157,1.0157,292600000.0
2008-04-25 07:05:00,1.0157,1.016,1.0157,1.016,503800000.0
2008-04-25 07:10:00,1.016,1.016,1.0159,1.0159,85200000.0
2008-04-25 07:15:00,1.0159,1.016,1.01525,1.0155,1223900002.0
2008-04-25 07:20:00,1.0155,1.016,1.0152,1.01565,943900000.0
2008-04-25 07:25:00,1.0157,1.0157,1.0155,1.0155,558400001.0
2008-04-25 07:30:00,1.0155,1.0157,1.0155,1.0157,73500000.0
2008-04-25 07:35:00,1.0157,1.0157,1.0155,1.01565,37400000.0
2008-04-25 07:40:00,1.01565,1.016,1.0156,1.016,210300000.0
2008-04-25 07:45:00,1.016,1.016,1.0157,1.0159,152800000.0
2008-04-25 07:50:00,1.0159,1.0159,1.01565,1.0157,105500000.0
2008-04-25 07:55:00,1.0157,1.016,1.0157,1.016,199599999.0
2008-04-25 08:00:00,1.016,1.0161,1.0156,1.0157,186100000.0
2008-04-25 08:05:00,1.0157,1.01605,1.0157,1.01605,219100000.0
2008-04-25 08:10:00,1.01605,1.0164,1.01585,1.01585,257300000.0
2008-04-25 08:15:00,1.01585,1.0159,1.01495,1.0152,193300000.0
2008-04-25 08:20:00,1.0152,1.0155,1.0151,1.0155,73600000.0
2008-04-25 08:25:00,1.0155,1.0157,1.0154,1.0155,84000000.0
2008-04-25 08:30:00,1.0155,1.0158,1.01545,1.0156,73900000.0
2008-04-25 08:35:00,1.0156,1.0157,1.0156,1.0157,64200000.0
2008-04-25 08:40:00,1.0157,1.016,1.01565,1.01595,144700000.0
2008-04-25 08:45:00,1.01595,1.0162,1.01575,1.0161,228000000.0
2008-04-25 08:50:00,1.0161,1.01645,1.0157,1.0161,164000000.0
2008-04-25 08:55:00,1.016,1.0166,1.01565,1.0157,389900000.0
2008-04-25 09:00:00,1.0157,1.016,1.0151,1.0157,573600000.0
2008-04-25 09:05:00,1.0157,1.0165,1.0157,1.0165,177100000.0
2008-04-25 09:10:00,1.0165,1.0177,1.0165,1.01735,272600000.0
2008-04-25 09:15:00,1.01735,1.0175,1.0159,1.01605,462100000.0
2008-04-25 09:20:00,1.01605,1.01615,1.0157,1.01575,136400000.0
2008-04-25 09:25:00,1.01575,1.0165,1.01575,1.0161,192700000.0
2008-04-25 09:30:00,1.0161,1.0162,1.0156,1.0159,210400000.0
2008-04-25 09:35:00,1.0159,1.017,1.01575,1.0169,156900000.0
2008-04-25 09:40:00,1.0169,1.01875,1.01635,1.0183,311200000.0
2008-04-25 09:45:00,1.0183,1.01895,1.0182,1.01865,194600000.0
2008-04-25 09:50:00,1.01865,1.01905,1.0186,1.01905,269100000.0
2008-04-25 09:55:00,1.01905,1.0193,1.0188,1.01915,1214200000.0
2008-04-25 10:00:00,1.01915,1.0198,1.0191,1.0197,298050000.0
2008-04-25 10:05:00,1.0197,1.02035,1.0195,1.02005,195200000.0
2008-04-25 10:10:00,1.02005,1.0203,1.0196,1.0196,149000000.0
2008-04-25 10:15:00,1.0196,1.01995,1.01885,1.0199,169900000.0
2008-04-25 10:20:00,1.01985,1.0199,1.0187,1.01885,182200000.0
2008-04-25 10:25:00,1.0188,1.0194,1.0188,1.01935,111600000.0
2008-04-25 10:30:00,1.01935,1.0198,1.01925,1.01965,134400000.0
2008-04-25 10:35:00,1.0196,1.0198,1.0187,1.0187,168100000.0
2008-04-25 10:40:00,1.01885,1.0192,1.01845,1.01845,138500000.0
2008-04-25 10:45:00,1.0185,1.0186,1.01755,1.0186,218100000.0
2008-04-25 10:50:00,1.0186,1.0186,1.018,1.0181,107300000.0
2008-04-25 10:55:00,1.0181,1.01875,1.01805,1.01875,94500000.0
2008-04-25 11:00:00,1.01875,1.01945,1.01825,1.0193,193900000.0
2008-04-25 11:05:00,1.0193,1.0194,1.01915,1.0193,62800000.0
2008-04-25 11:10:00,1.0193,1.01975,1.01895,1.01925,152100000.0
2008-04-25 11:15:00,1.0192,1.01985,1.0192,1.0194,120800000.0
2008-04-25 11:20:00,1.0194,1.01965,1.0178,1.01895,221300000.0
2008-04-25 11:25:00,1.01895,1.01895,1.0173,1.01775,202200000.0
2008-04-25 11:30:00,1.01775,1.0184,1.0173,1.0179,162000000.0
2008-04-25 11:35:00,1.01785,1.01815,1.0165,1.0174,275300000.0
2008-04-25 11:40:00,1.0174,1.0176,1.017,1.0172,345100000.0
2008-04-25 11:45:00,1.0172,1.0174,1.0169,1.0172,144893872.0
2008-04-25 11:50:00,1.0172,1.0176,1.0165,1.0166,263600000.0
2008-04-25 11:55:00,1.0166,1.0169,1.0161,1.0161,169400000.0
2008-04-25 12:00:00,1.0161,1.0165,1.016,1.0163,148700000.0
2008-04-25 12:05:00,1.0163,1.0164,1.0155,1.01605,313800000.0
2008-04-25 12:10:00,1.01605,1.0164,1.01475,1.0154,930853500.0
2008-04-25 12:15:00,1.01515,1.01615,1.01485,1.01615,480500000.0
2008-04-25 12:20:00,1.01615,1.01635,1.0155,1.0159,122400000.0
2008-04-25 12:25:00,1.0159,1.01605,1.01425,1.01425,572400000.0
2008-04-25 12:30:00,1.01425,1.01545,1.01425,1.01545,395000000.0
2008-04-25 12:35:00,1.01545,1.0161,1.01535,1.0158,234600000.0
2008-04-25 12:40:00,1.0158,1.0161,1.01575,1.0161,91200000.0
2008-04-25 12:45:00,1.0161,1.017,1.0161,1.01695,68800000.0
2008-04-25 12:50:00,1.01695,1.0176,1.0168,1.0176,158800000.0
2008-04-25 12:55:00,1.0176,1.01825,1.01755,1.01825,129600000.0
2008-04-25 13:00:00,1.01825,1.0184,1.017,1.01755,240500000.0
2008-04-25 13:05:00,1.01755,1.018,1.01735,1.01765,102000000.0
2008-04-25 13:10:00,1.01765,1.0178,1.0168,1.0173,111508000.0
2008-04-25 13:15:00,1.0173,1.01735,1.01645,1.01685,186000000.0
2008-04-25 13:20:00,1.01685,1.0169,1.0164,1.01645,113900000.0
2008-04-25 13:25:00,1.01645,1.01675,1.01635,1.01675,73500000.0
2008-04-25 13:30:00,1.01675,1.0171,1.01655,1.01685,113000000.0
2008-04-25 13:35:00,1.01685,1.01685,1.0162,1.0162,172300000.0
2008-04-25 13:40:00,1.01635,1.0174,1.01625,1.0171,139900000.0
2008-04-25 13:45:00,1.0171,1.01755,1.01695,1.017,175400000.0
2008-04-25 13:50:00,1.017,1.0172,1.01655,1.01675,109800000.0
2008-04-25 13:55:00,1.01665,1.0167,1.0159,1.0159,115400000.0
2008-04-25 14:00:00,1.0159,1.0161,1.0158,1.01605,179700000.0
2008-04-25 14:05:00,1.01605,1.01605,1.0156,1.01575,172200000.0
2008-04-25 14:10:00,1.01575,1.0172,1.0157,1.0168,349800000.0
2008-04-25 14:15:00,1.0169,1.0169,1.016,1.01665,307700000.0
2008-04-25 14:20:00,1.01665,1.0168,1.01625,1.01655,283300000.0
2008-04-25 14:25:00,1.01655,1.01685,1.01625,1.01645,259300000.0
2008-04-25 14:30:00,1.01645,1.01685,1.01635,1.01675,250700000.0
2008-04-25 14:35:00,1.01675,1.01675,1.01595,1.01625,208300000.0
2008-04-25 14:40:00,1.01625,1.017,1.01605,1.01665,392300000.0
2008-04-25 14:45:00,1.01665,1.017,1.01605,1.0163,274300000.0
2008-04-25 14:50:00,1.0163,1.01665,1.01605,1.01655,403400000.0
2008-04-25 14:55:00,1.01655,1.01695,1.01645,1.0168,249800000.0
2008-04-25 15:00:00,1.0168,1.01705,1.0164,1.01655,196100000.0
2008-04-25 15:05:00,1.01655,1.0167,1.0165,1.01665,138100000.0
2008-04-25 15:10:00,1.01665,1.0184,1.01665,1.0184,294300000.0
2008-04-25 15:15:00,1.0184,1.01865,1.0176,1.0183,426769281.0
2008-04-25 15:20:00,1.0183,1.0185,1.0168,1.01755,405700000.0
2008-04-25 15:25:00,1.01755,1.01775,1.017,1.0175,278300000.0
2008-04-25 15:30:00,1.0175,1.0186,1.0175,1.01825,226700000.0
2008-04-25 15:35:00,1.01825,1.0184,1.0174,1.01755,285700000.0
2008-04-25 15:40:00,1.01755,1.0178,1.01725,1.0176,270800000.0
2008-04-25 15:45:00,1.0176,1.0179,1.0176,1.01775,190000000.0
2008-04-25 15:50:00,1.01775,1.01785,1.0175,1.01765,261100000.0
2008-04-25 15:55:00,1.01765,1.01825,1.0174,1.01825,402000000.0
2008-04-25 16:00:00,1.0182,1.01865,1.01805,1.0183,279700000.0
2008-04-25 16:05:00,1.0183,1.0184,1.01745,1.01765,238700000.0
2008-04-25 16:10:00,1.01765,1.01775,1.01745,1.0177,201900000.0
2008-04-25 16:15:00,1.0177,1.01775,1.0175,1.01755,191500000.0
2008-04-25 16:20:00,1.0176,1.01765,1.0162,1.0163,237400000.0
2008-04-25 16:25:00,1.0163,1.0166,1.0159,1.01645,357400000.0
2008-04-25 16:30:00,1.01645,1.0174,1.0161,1.0163,636800000.0
2008-04-25 16:35:00,1.0161,1.0169,1.01555,1.0161,1143000000.0
2008-04-25 16:40:00,1.0161,1.0163,1.0156,1.0161,416500000.0
2008-04-25 16:45:00,1.0161,1.01615,1.0152,1.01555,282600000.0
2008-04-25 16:50:00,1.01555,1.01555,1.01335,1.01355,390700000.0
2008-04-25 16:55:00,1.0135,1.0135,1.0122,1.0124,539200000.0
2008-04-25 17:00:00,1.0124,1.0137,1.0124,1.01365,579500000.0
2008-04-25 17:05:00,1.01365,1.0147,1.0133,1.0145,365500000.0
2008-04-25 17:10:00,1.0145,1.0147,1.014,1.0143,302500000.0
2008-04-25 17:15:00,1.01445,1.0146,1.01365,1.0137,327100000.0
2008-04-25 17:20:00,1.0137,1.0139,1.0136,1.01385,180900000.0
2008-04-25 17:25:00,1.01385,1.0151,1.01365,1.0145,340900000.0
2008-04-25 17:30:00,1.0145,1.01545,1.0145,1.0154,276000000.0
2008-04-25 17:35:00,1.0154,1.0154,1.01425,1.0147,281500000.0
2008-04-25 17:40:00,1.0147,1.0156,1.0147,1.0156,215800000.0
2008-04-25 17:45:00,1.0156,1.0168,1.0155,1.01675,497300000.0
2008-04-25 17:50:00,1.01675,1.01785,1.01675,1.0178,322300000.0
2008-04-25 17:55:00,1.01775,1.0178,1.016,1.0167,312600000.0
2008-04-25 18:00:00,1.0167,1.0167,1.01605,1.01625,366500000.0
2008-04-25 18:05:00,1.0163,1.01635,1.0156,1.0162,272200000.0
2008-04-25 18:10:00,1.0162,1.0164,1.01545,1.01595,333100000.0
2008-04-25 18:15:00,1.01595,1.0167,1.01595,1.01655,242550000.0
2008-04-25 18:20:00,1.01655,1.01685,1.0165,1.0167,244800000.0
2008-04-25 18:25:00,1.0167,1.01695,1.01665,1.0167,275800000.0
2008-04-25 18:30:00,1.0167,1.0167,1.0162,1.01645,125700000.0
2008-04-25 18:35:00,1.01645,1.01675,1.01645,1.0167,141200000.0
2008-04-25 18:40:00,1.01675,1.0168,1.01625,1.01655,93300000.0
2008-04-25 18:45:00,1.01655,1.01675,1.01625,1.01635,147800000.0
2008-04-25 18:50:00,1.0163,1.0163,1.016,1.0162,153000000.0
2008-04-25 18:55:00,1.0162,1.01685,1.0162,1.01685,129600000.0
2008-04-25 19:00:00,1.01685,1.0173,1.0168,1.01695,193000000.0
2008-04-25 19:05:00,1.01695,1.0172,1.0167,1.017,227100000.0
2008-04-25 19:10:00,1.017,1.0171,1.01645,1.01645,131200000.0
2008-04-25 19:15:00,1.01645,1.0165,1.0162,1.01635,232000000.0
2008-04-25 19:20:00,1.01635,1.01645,1.01625,1.01635,187600000.0
2008-04-25 19:25:00,1.01635,1.0167,1.01625,1.01635,173800000.0
2008-04-25 19:30:00,1.01635,1.01665,1.0157,1.01615,199900000.0
2008-04-25 19:35:00,1.0162,1.0162,1.01555,1.01595,209500000.0
2008-04-25 19:40:00,1.01595,1.01615,1.01585,1.01605,74700000.0
2008-04-25 19:45:00,1.01605,1.01605,1.0154,1.0157,95000000.0
2008-04-25 19:50:00,1.01575,1.01595,1.01545,1.01575,117600000.0
2008-04-25 19:55:00,1.01575,1.01595,1.01565,1.0157,58084091.0
2008-04-25 20:00:00,1.0157,1.0161,1.01565,1.01565,81100000.0
2008-04-25 20:05:00,1.01565,1.01565,1.0145,1.01465,221500000.0
2008-04-25 20:10:00,1.01465,1.01515,1.01465,1.0149,139700000.0
2008-04-25 20:15:00,1.0149,1.015,1.01445,1.0149,156900000.0
2008-04-25 20:20:00,1.0149,1.0149,1.01445,1.01475,126200000.0
2008-04-25 20:25:00,1.01475,1.01535,1.01475,1.01515,95300000.0
2008-04-25 20:30:00,1.01505,1.0152,1.01495,1.0152,68700000.0
2008-04-25 20:35:00,1.0152,1.0153,1.01515,1.0152,75900000.0
2008-04-25 20:40:00,1.0152,1.0158,1.01515,1.0156,171500000.0
2008-04-25 20:45:00,1.0156,1.01575,1.0155,1.01565,59600000.0
2008-04-25 20:50:00,1.01565,1.016,1.0153,1.01545,236200000.0
2008-04-25 20:55:00,1.01545,1.016,1.0153,1.016,259100000.0
2008-04-25 21:00:00,1.01605,1.01625,1.0151,1.01515,136200000.0
2008-04-25 21:05:00,1.01515,1.01515,1.015,1.015,63000000.0
2008-04-25 21:10:00,1.015,1.0155,1.01475,1.0154,185200000.0
2008-04-25 21:15:00,1.01535,1.0157,1.0153,1.0153,125400000.0
2008-04-25 21:20:00,1.0153,1.0154,1.01515,1.0154,163400000.0
2008-04-25 21:25:00,1.0154,1.0155,1.01505,1.0154,222000000.0
2008-04-25 21:30:00,1.0154,1.01545,1.01525,1.01535,38600000.0
2008-04-25 21:35:00,1.01535,1.01545,1.0151,1.0151,85300000.0
2008-04-25 21:40:00,1.0151,1.0158,1.01505,1.0156,183800000.0
2008-04-25 21:45:00,1.0156,1.0162,1.0154,1.0161,197600000.0
2008-04-25 21:50:00,1.0161,1.0162,1.01565,1.0158,153700000.0
2008-04-25 21:55:00,1.0158,1.016,1.01565,1.016,162000000.0
2008-04-25 22:00:00,1.016,1.0161,1.01565,1.0159,194700000.0
2008-04-25 22:05:00,1.0159,1.0159,1.0157,1.0158,70900000.0
2008-04-25 22:10:00,1.0158,1.01585,1.0157,1.01585,327800000.0
2008-04-25 22:15:00,1.01585,1.01585,1.01425,1.015,884700000.0
2008-04-25 22:20:00,1.015,1.0152,1.0142,1.0142,82900000.0
2008-04-25 22:25:00,1.0142,1.01495,1.0141,1.01495,154800000.0
2008-04-25 22:30:00,1.01495,1.015,1.0142,1.01435,219000000.0
2008-04-25 22:35:00,1.01435,1.01475,1.0139,1.01445,591600000.0
2008-04-25 22:40:00,1.01445,1.01475,1.01445,1.0145,344800000.0
2008-04-25 22:45:00,1.0145,1.0148,1.01435,1.0144,373900000.0
2008-04-25 22:50:00,1.0144,1.0148,1.01355,1.01385,681200000.0
2008-04-25 22:55:00,1.01375,1.01385,1.0131,1.0131,1089000000.0
2008-04-28 00:00:00,1.0129,1.0129,1.0128,1.0128,640399998.0
2008-04-28 00:05:00,1.0127,1.0127,1.0122,1.0127,1280799996.0
2008-04-28 00:10:00,1.0126,1.0126,1.0124,1.0124,640399998.0
2008-04-28 00:15:00,1.0122,1.0126,1.0122,1.0124,960599997.0
2008-04-28 00:20:00,1.0126,1.0127,1.0122,1.0122,1600999995.0
2008-04-28 00:30:00,1.0124,1.0127,1.0124,1.0124,960599997.0
2008-04-28 00:40:00,1.0126,1.0134,1.0126,1.0132,1280799996.0
2008-04-28 00:45:00,1.0133,1.0133,1.0128,1.0129,1280799996.0
2008-04-28 00:50:00,1.0128,1.013,1.0127,1.013,1600999995.0
2008-04-28 01:00:00,1.0128,1.0128,1.0124,1.0124,960599997.0
2008-04-28 01:05:00,1.0122,1.0124,1.012,1.0122,640399998.0
2008-04-28 01:10:00,1.0123,1.0123,1.0123,1.0123,320199999.0
2008-04-28 01:15:00,1.012,1.0122,1.0112,1.0112,1600999995.0
2008-04-28 01:20:00,1.0113,1.0113,1.0112,1.0113,640399998.0
2008-04-28 01:25:00,1.0112,1.0112,1.0101,1.0107,1280799996.0
2008-04-28 01:30:00,1.0108,1.011,1.0101,1.0103,1600999995.0
2008-04-28 01:35:00,1.0105,1.0108,1.0105,1.0108,640399998.0
2008-04-28 01:45:00,1.0107,1.0111,1.0107,1.011,960599997.0
2008-04-28 01:50:00,1.0107,1.0107,1.0103,1.0103,640399998.0
2008-04-28 01:55:00,1.0105,1.0105,1.0101,1.0101,1280799996.0
2008-04-28 02:00:00,1.0101,1.0102,1.0083,1.0087,1605299998.0
2008-04-28 02:05:00,1.0087,1.009,1.0083,1.0085,1468100009.0
2008-04-28 02:10:00,1.00845,1.0085,1.0067,1.007,1824160005.0
2008-04-28 02:15:00,1.007,1.0078,1.00665,1.0077,1306600001.0
2008-04-28 02:20:00,1.0078,1.0078,1.00735,1.00755,640000000.0
2008-04-28 02:25:00,1.00755,1.0082,1.00755,1.008,1274500001.0
2008-04-28 02:30:00,1.008,1.00835,1.008,1.00825,904700016.0
2008-04-28 02:35:00,1.0083,1.0083,1.0077,1.0078,668700000.0
2008-04-28 02:40:00,1.0078,1.0078,1.0073,1.0073,591400000.0
2008-04-28 02:45:00,1.0073,1.0074,1.0071,1.0074,619000002.0
2008-04-28 02:50:00,1.0074,1.0084,1.0071,1.0079,1234599998.0
2008-04-28 02:55:00,1.0079,1.0094,1.00775,1.009,1532699997.0
2008-04-28 03:00:00,1.009,1.0105,1.009,1.0091,1523300007.0
2008-04-28 03:05:00,1.0091,1.0095,1.0091,1.0094,449399999.0
2008-04-28 03:10:00,1.0094,1.0095,1.0093,1.0095,289800000.0
2008-04-28 03:15:00,1.0095,1.0095,1.009,1.009,370300000.0
2008-04-28 03:20:00,1.00918,1.0096,1.00897,1.0094,239500000.0
2008-04-28 03:25:00,1.0094,1.0095,1.0093,1.0095,252700000.0
2008-04-28 03:30:00,1.0095,1.0095,1.0094,1.0094,208900000.0
2008-04-28 03:35:00,1.0094,1.0095,1.0093,1.0094,101600000.0
2008-04-28 03:40:00,1.0094,1.0094,1.0093,1.0093,227300000.0
2008-04-28 03:45:00,1.0093,1.0093,1.009,1.0091,233100000.0
2008-04-28 03:50:00,1.009,1.0091,1.00875,1.0088,823000000.0
2008-04-28 03:55:00,1.0088,1.0088,1.0087,1.0088,459300001.0
2008-04-28 04:00:00,1.0088,1.009,1.0088,1.0089,275799998.0
2008-04-28 04:05:00,1.0089,1.0089,1.00827,1.00852,417700000.0
2008-04-28 04:10:00,1.00848,1.0088,1.00834,1.0087,100400000.0
2008-04-28 04:15:00,1.00851,1.0088,1.00838,1.0087,289900000.0
2008-04-28 04:20:00,1.0087,1.0088,1.0087,1.0088,125800000.0
2008-04-28 04:25:00,1.0088,1.0089,1.00845,1.0089,453500000.0
2008-04-28 04:30:00,1.0089,1.0092,1.00836,1.009,513600000.0
2008-04-28 04:35:00,1.009,1.0092,1.00892,1.0092,323300000.0
2008-04-28 04:40:00,1.0092,1.0093,1.0092,1.0092,125700000.0
2008-04-28 04:45:00,1.0092,1.0096,1.0092,1.0093,538000001.0
2008-04-28 04:50:00,1.0093,1.0096,1.00898,1.0096,304000000.0
2008-04-28 04:55:00,1.00912,1.0096,1.00896,1.00916,139400000.0
2008-04-28 05:00:00,1.00945,1.0096,1.0092,1.0092,490600003.0
2008-04-28 05:05:00,1.00925,1.0093,1.0092,1.0092,318600000.0
2008-04-28 05:10:00,1.00905,1.0092,1.00856,1.0092,58000000.0
2008-04-28 05:15:00,1.0092,1.0094,1.0092,1.0094,31500000.0
2008-04-28 05:20:00,1.0094,1.0094,1.00893,1.00903,18200000.0
2008-04-28 05:25:00,1.0094,1.0094,1.0094,1.0094,93700000.0
2008-04-28 05:30:00,1.0094,1.0094,1.0094,1.0094,131000000.0
2008-04-28 05:35:00,1.0094,1.0094,1.0094,1.0094,167900000.0
2008-04-28 05:40:00,1.00923,1.0094,1.00893,1.009,265750001.0
2008-04-28 05:45:00,1.00903,1.0093,1.00885,1.0093,174800000.0
2008-04-28 05:50:00,1.0093,1.00937,1.0092,1.0093,129000000.0
2008-04-28 05:55:00,1.00923,1.0095,1.00906,1.0095,140700000.0
2008-04-28 06:00:00,1.0095,1.0098,1.0093,1.0098,559300003.0
2008-04-28 06:05:00,1.0097,1.0098,1.00932,1.0097,211400000.0
2008-04-28 06:10:00,1.00952,1.0097,1.00922,1.0096,260700001.0
2008-04-28 06:15:00,1.0096,1.0097,1.00914,1.0097,353300000.0
2008-04-28 06:20:00,1.00965,1.00965,1.00913,1.0093,146700000.0
2008-04-28 06:25:00,1.0093,1.0096,1.0092,1.00935,136700000.0
2008-04-28 06:30:00,1.0093,1.0094,1.00913,1.0094,64100000.0
2008-04-28 06:35:00,1.0094,1.0094,1.0089,1.0091,161100000.0
2008-04-28 06:40:00,1.009,1.009,1.00875,1.00885,436500000.0
2008-04-28 06:45:00,1.00895,1.00915,1.00891,1.009,178400000.0
2008-04-28 06:50:00,1.00889,1.00902,1.00878,1.009,156400000.0
2008-04-28 06:55:00,1.009,1.00935,1.0089,1.0091,398700000.0
2008-04-28 07:00:00,1.0091,1.0092,1.00893,1.0091,192800003.0
2008-04-28 07:05:00,1.00898,1.0091,1.00876,1.009,190199998.0
2008-04-28 07:10:00,1.009,1.00927,1.00891,1.00927,437300002.0
2008-04-28 07:15:00,1.0091,1.0092,1.00857,1.0092,66100000.0
2008-04-28 07:20:00,1.0092,1.0093,1.009,1.009,532800000.0
2008-04-28 07:25:00,1.009,1.0094,1.00883,1.00898,59600000.0
2008-04-28 07:30:00,1.00902,1.00925,1.00884,1.0091,54500000.0
2008-04-28 07:35:00,1.0091,1.0092,1.0088,1.0091,79600000.0
2008-04-28 07:40:00,1.00905,1.00935,1.00886,1.0091,26800000.0
2008-04-28 07:45:00,1.0091,1.00935,1.0089,1.009,54200000.0
2008-04-28 07:50:00,1.009,1.0091,1.00875,1.009,112200000.0
2008-04-28 07:55:00,1.00903,1.00903,1.00851,1.00875,43400000.0
2008-04-28 08:00:00,1.0088,1.00905,1.00864,1.00905,79700000.0
2008-04-28 08:05:00,1.009,1.00905,1.00842,1.0085,82000000.0
2008-04-28 08:10:00,1.00865,1.0088,1.00777,1.00779,58300000.0
2008-04-28 08:15:00,1.00815,1.0084,1.00795,1.0081,39900000.0
2008-04-28 08:20:00,1.00805,1.0081,1.00749,1.0081,19100000.0
2008-04-28 08:25:00,1.00772,1.0084,1.00753,1.0084,22600000.0
2008-04-28 08:30:00,1.00845,1.00875,1.00795,1.0086,39200000.0
2008-04-28 08:35:00,1.00865,1.00865,1.00782,1.0085,45900000.0
2008-04-28 08:40:00,1.0085,1.0086,1.00797,1.00826,46200000.0
2008-04-28 08:45:00,1.00825,1.00845,1.00797,1.00845,68600000.0
2008-04-28 08:50:00,1.00845,1.0086,1.0083,1.0084,36700000.0
2008-04-28 08:55:00,1.0084,1.0084,1.00797,1.0084,17600000.0
2008-04-28 09:00:00,1.0084,1.01145,1.0084,1.01075,202800000.0
2008-04-28 09:05:00,1.01075,1.01125,1.0105,1.0107,89900000.0
2008-04-28 09:10:00,1.0107,1.0114,1.0097,1.01075,68200000.0
2008-04-28 09:15:00,1.0107,1.0107,1.00955,1.0097,57900000.0
2008-04-28 09:20:00,1.0097,1.00985,1.00905,1.00915,34000000.0
2008-04-28 09:25:00,1.00905,1.00905,1.0081,1.00835,127000000.0
2008-04-28 09:30:00,1.0084,1.00865,1.00805,1.0083,90842376.0
2008-04-28 09:35:00,1.0083,1.0083,1.0076,1.0078,52583536.0
2008-04-28 09:40:00,1.00775,1.00785,1.0077,1.0077,15900000.0
2008-04-28 09:45:00,1.00785,1.00835,1.0077,1.00825,36200000.0
2008-04-28 09:50:00,1.0084,1.00875,1.0084,1.0085,27800000.0
2008-04-28 09:55:00,1.00855,1.00855,1.008,1.008,92100000.0
2008-04-28 10:00:00,1.00815,1.009,1.00815,1.00875,140500000.0
2008-04-28 10:05:00,1.00885,1.0106,1.0088,1.01025,145800000.0
2008-04-28 10:10:00,1.0102,1.01025,1.00985,1.00995,37000000.0
2008-04-28 10:15:00,1.01,1.0105,1.01,1.0102,95100000.0
2008-04-28 10:20:00,1.01025,1.01045,1.0097,1.0104,90100000.0
2008-04-28 10:25:00,1.01035,1.01085,1.0103,1.01075,25200000.0
2008-04-28 10:30:00,1.01075,1.01085,1.01025,1.01045,38200000.0
2008-04-28 10:35:00,1.0105,1.01055,1.01,1.01025,50900000.0
2008-04-28 10:40:00,1.01035,1.01065,1.01025,1.0106,38200000.0
2008-04-28 10:45:00,1.0106,1.01075,1.01005,1.0106,94300000.0
2008-04-28 10:50:00,1.01055,1.01115,1.0105,1.01095,54800000.0
2008-04-28 10:55:00,1.01095,1.0112,1.0104,1.01105,72700000.0
2008-04-28 11:00:00,1.011,1.0112,1.0091,1.0092,128100000.0
2008-04-28 11:05:00,1.0092,1.0092,1.00855,1.00865,95964321.0
2008-04-28 11:10:00,1.00865,1.00935,1.0081,1.0092,333900000.0
2008-04-28 11:15:00,1.0093,1.00965,1.0092,1.00955,75400000.0
2008-04-28 11:20:00,1.00965,1.0106,1.0096,1.0104,44250000.0
2008-04-28 11:25:00,1.0103,1.0105,1.0095,1.00975,135700000.0
2008-04-28 11:30:00,1.00948,1.01015,1.00936,1.01015,71600000.0
2008-04-28 11:35:00,1.0102,1.01055,1.0095,1.00985,74900000.0
2008-04-28 11:40:00,1.01025,1.01045,1.0097,1.01045,45100000.0
2008-04-28 11:45:00,1.0105,1.01055,1.0098,1.00985,48100000.0
2008-04-28 11:50:00,1.00985,1.0104,1.0097,1.01035,36600000.0
2008-04-28 11:55:00,1.0104,1.0108,1.0104,1.0107,37600000.0
2008-04-28 12:00:00,1.0108,1.0128,1.0108,1.01265,127500000.0
2008-04-28 12:05:00,1.0126,1.01495,1.0124,1.0145,237300000.0
2008-04-28 12:10:00,1.01445,1.0158,1.01425,1.01515,210850840.0
2008-04-28 12:15:00,1.01515,1.01525,1.0145,1.01455,243800000.0
2008-04-28 12:20:00,1.0146,1.01465,1.01395,1.0141,215000000.0
2008-04-28 12:25:00,1.0141,1.0144,1.0138,1.01415,45800000.0
2008-04-28 12:30:00,1.01395,1.0142,1.0138,1.014,32400000.0
2008-04-28 12:35:00,1.014,1.0142,1.01351,1.0142,42800000.0
2008-04-28 12:40:00,1.01425,1.0152,1.01425,1.01515,34800000.0
2008-04-28 12:45:00,1.0151,1.01535,1.01482,1.0153,49100000.0
2008-04-28 12:50:00,1.0153,1.0153,1.0143,1.01485,26800000.0
2008-04-28 12:55:00,1.01485,1.01485,1.01393,1.0144,53100000.0
2008-04-28 13:00:00,1.0144,1.0148,1.014,1.014,189800000.0
2008-04-28 13:05:00,1.014,1.0142,1.01385,1.01415,107100000.0
2008-04-28 13:10:00,1.0141,1.01445,1.01353,1.0142,49000000.0
2008-04-28 13:15:00,1.01425,1.0143,1.01405,1.0143,36400000.0
2008-04-28 13:20:00,1.0142,1.01435,1.0138,1.0138,49400000.0
2008-04-28 13:25:00,1.01353,1.0139,1.01345,1.01375,31200000.0
2008-04-28 13:30:00,1.0137,1.0137,1.01225,1.0124,122100000.0
2008-04-28 13:35:00,1.0124,1.01345,1.0117,1.01325,146150000.0
2008-04-28 13:40:00,1.0132,1.01345,1.0132,1.0133,54200000.0
2008-04-28 13:45:00,1.01345,1.0139,1.0132,1.01385,46100000.0
2008-04-28 13:50:00,1.01385,1.0139,1.01305,1.01345,67178805.0
2008-04-28 13:55:00,1.01345,1.0135,1.0132,1.0134,77600000.0
2008-04-28 14:00:00,1.01345,1.01365,1.0134,1.0134,96500000.0
2008-04-28 14:05:00,1.01345,1.01345,1.0125,1.01305,80600000.0
2008-04-28 14:10:00,1.01315,1.01435,1.01305,1.01405,171200000.0
2008-04-28 14:15:00,1.014,1.0148,1.0138,1.01455,116000000.0
2008-04-28 14:20:00,1.01455,1.0146,1.01395,1.01455,127900000.0
2008-04-28 14:25:00,1.0145,1.01465,1.0127,1.0132,125400000.0
2008-04-28 14:30:00,1.0132,1.01365,1.01255,1.0129,238100000.0
2008-04-28 14:35:00,1.01295,1.0137,1.01295,1.0135,64300000.0
2008-04-28 14:40:00,1.0135,1.01355,1.0132,1.01335,97400000.0
2008-04-28 14:45:00,1.01335,1.01335,1.01295,1.01295,92800000.0
2008-04-28 14:50:00,1.0131,1.01325,1.01285,1.01305,87800000.0
2008-04-28 14:55:00,1.013,1.01425,1.013,1.0139,86000000.0
2008-04-28 15:00:00,1.01395,1.0155,1.01395,1.0155,106900000.0
2008-04-28 15:05:00,1.0155,1.0161,1.0145,1.01455,130400000.0
2008-04-28 15:10:00,1.0146,1.01525,1.01445,1.01525,81800000.0
2008-04-28 15:15:00,1.01525,1.01525,1.0144,1.01495,101200000.0
2008-04-28 15:20:00,1.01485,1.015,1.01465,1.0148,79700000.0
2008-04-28 15:25:00,1.01475,1.01515,1.0143,1.01465,91250000.0
2008-04-28 15:30:00,1.01465,1.015,1.0145,1.01485,54400000.0
2008-04-28 15:35:00,1.01485,1.0152,1.01485,1.01515,106500000.0
2008-04-28 15:40:00,1.01515,1.01575,1.01515,1.0156,99800000.0
2008-04-28 15:45:00,1.0156,1.01605,1.01535,1.01595,142400000.0
2008-04-28 15:50:00,1.01595,1.01695,1.01595,1.01605,265600000.0
2008-04-28 15:55:00,1.0161,1.0167,1.01585,1.01655,242700000.0
2008-04-28 16:00:00,1.01655,1.0172,1.01645,1.01705,184300000.0
2008-04-28 16:05:00,1.01725,1.0175,1.01655,1.0175,290900000.0
2008-04-28 16:10:00,1.0175,1.01775,1.017,1.0175,306900000.0
2008-04-28 16:15:00,1.01745,1.01755,1.0168,1.0169,141400000.0
2008-04-28 16:20:00,1.0169,1.0171,1.0166,1.0166,79300000.0
2008-04-28 16:25:00,1.0166,1.01665,1.01605,1.01655,167900000.0
2008-04-28 16:30:00,1.0166,1.01705,1.01625,1.0168,123900000.0
2008-04-28 16:35:00,1.01685,1.01755,1.01675,1.0175,102000000.0
2008-04-28 16:40:00,1.01765,1.01825,1.01765,1.0182,144914130.0
2008-04-28 16:45:00,1.01825,1.01835,1.01745,1.01755,146077107.0
2008-04-28 16:50:00,1.01755,1.01775,1.01735,1.0175,123100000.0
2008-04-28 16:55:00,1.0175,1.01765,1.0168,1.01685,183497936.0
2008-04-28 17:00:00,1.01685,1.01715,1.0162,1.0168,220500000.0
2008-04-28 17:05:00,1.01675,1.0168,1.0163,1.01635,358900000.0
2008-04-28 17:10:00,1.0164,1.0164,1.0161,1.01615,194900000.0
2008-04-28 17:15:00,1.0162,1.01655,1.0161,1.0165,193400000.0
2008-04-28 17:20:00,1.0166,1.0168,1.01615,1.0162,120300000.0
2008-04-28 17:25:00,1.01625,1.01675,1.01615,1.0167,116800000.0
2008-04-28 17:30:00,1.01665,1.01685,1.01635,1.01685,93382038.0
2008-04-28 17:35:00,1.01685,1.01705,1.0167,1.01675,46400000.0
2008-04-28 17:40:00,1.0167,1.0169,1.01665,1.0169,34300000.0
2008-04-28 17:45:00,1.01695,1.0172,1.01665,1.01665,104600000.0
2008-04-28 17:50:00,1.0167,1.0167,1.0152,1.01595,131700000.0
2008-04-28 17:55:00,1.01595,1.0165,1.0157,1.01575,220500000.0
2008-04-28 18:00:00,1.0158,1.01615,1.0157,1.01575,502800000.0
2008-04-28 18:05:00,1.0157,1.0158,1.0152,1.0154,165500000.0
2008-04-28 18:10:00,1.01535,1.01535,1.0148,1.01515,192400000.0
2008-04-28 18:15:00,1.0152,1.0153,1.01485,1.01495,355900000.0
2008-04-28 18:20:00,1.01495,1.01515,1.01485,1.0151,209300000.0
2008-04-28 18:25:00,1.01505,1.01515,1.01455,1.0147,89800000.0
2008-04-28 18:30:00,1.01465,1.01465,1.0141,1.0142,100000000.0
2008-04-28 18:35:00,1.0142,1.0142,1.0132,1.01375,186800000.0
2008-04-28 18:40:00,1.01375,1.0139,1.0132,1.0136,100700000.0
2008-04-28 18:45:00,1.01365,1.01365,1.0131,1.0135,79300000.0
2008-04-28 18:50:00,1.0135,1.0135,1.01325,1.0133,26300000.0
2008-04-28 18:55:00,1.0134,1.0134,1.0132,1.01335,44200000.0
2008-04-28 19:00:00,1.0134,1.01355,1.01313,1.01345,39300000.0
2008-04-28 19:05:00,1.0134,1.01345,1.0133,1.01335,22300000.0
2008-04-28 19:10:00,1.01335,1.01335,1.01292,1.013,41800000.0
2008-04-28 19:15:00,1.0133,1.01345,1.0132,1.01325,38300000.0
2008-04-28 19:20:00,1.0133,1.01335,1.01278,1.01291,38200000.0
2008-04-28 19:25:00,1.0132,1.01335,1.01265,1.0133,62500000.0
2008-04-28 19:30:00,1.01335,1.01365,1.0133,1.01345,56700000.0
2008-04-28 19:35:00,1.01314,1.0137,1.01309,1.0136,66400000.0
2008-04-28 19:40:00,1.01355,1.01375,1.0134,1.01365,73900000.0
2008-04-28 19:45:00,1.0137,1.0137,1.01345,1.01355,32400000.0
2008-04-28 19:50:00,1.0135,1.0137,1.01316,1.01365,114100000.0
2008-04-28 19:55:00,1.0137,1.01385,1.0135,1.01365,28900000.0
2008-04-28 20:00:00,1.01375,1.0138,1.01338,1.01338,17000000.0
2008-04-28 20:05:00,1.01375,1.01405,1.0134,1.01405,19900000.0
2008-04-28 20:10:00,1.0141,1.0142,1.01325,1.01355,68200000.0
2008-04-28 20:15:00,1.0136,1.0139,1.0136,1.0138,17400000.0
2008-04-28 20:20:00,1.01375,1.01375,1.01291,1.01335,18600000.0
2008-04-28 20:25:00,1.01335,1.01335,1.0123,1.01245,207200000.0
2008-04-28 20:30:00,1.0125,1.01285,1.0123,1.0126,170500000.0
2008-04-28 20:35:00,1.0127,1.0132,1.0121,1.01215,159200000.0
2008-04-28 20:40:00,1.01215,1.01255,1.0121,1.01245,189900000.0
2008-04-28 20:45:00,1.01255,1.01275,1.0116,1.0118,147100000.0
2008-04-28 20:50:00,1.0118,1.01215,1.01155,1.01185,199700000.0
2008-04-28 20:55:00,1.01185,1.01195,1.0114,1.01175,111200000.0
2008-04-28 21:00:00,1.0118,1.0123,1.01165,1.0123,111399999.0
2008-04-28 21:05:00,1.0122,1.0123,1.01215,1.01215,27900000.0
2008-04-28 21:10:00,1.01215,1.0123,1.01174,1.0123,47400000.0
2008-04-28 21:15:00,1.0123,1.0123,1.0119,1.01205,72900000.0
2008-04-28 21:20:00,1.0121,1.01215,1.0121,1.01215,41200000.0
2008-04-28 21:25:00,1.01215,1.01225,1.01185,1.0119,140300000.0
2008-04-28 21:30:00,1.01195,1.012,1.0111,1.0117,92300000.0
2008-04-28 21:35:00,1.01175,1.0119,1.01125,1.0118,83600000.0
2008-04-28 21:40:00,1.0118,1.0118,1.0113,1.0114,77000000.0
2008-04-28 21:45:00,1.01145,1.012,1.01145,1.012,21000000.0
2008-04-28 21:50:00,1.012,1.0126,1.0118,1.0123,51500000.0
2008-04-28 21:55:00,1.0123,1.0127,1.0123,1.0126,61700000.0
2008-04-28 22:00:00,1.0126,1.0126,1.01195,1.0122,66800000.0
2008-04-28 22:05:00,1.0121,1.01275,1.0121,1.01275,124346000.0
2008-04-28 22:10:00,1.0127,1.0134,1.0126,1.013,247800000.0
2008-04-28 22:15:00,1.013,1.01305,1.0122,1.0122,110200000.0
2008-04-28 22:20:00,1.01225,1.0126,1.01189,1.0123,78500000.0
2008-04-28 22:25:00,1.01235,1.0128,1.01211,1.0128,86200000.0
2008-04-28 22:30:00,1.0128,1.0128,1.0123,1.0123,113100000.0
2008-04-28 22:35:00,1.01235,1.0125,1.0121,1.01215,80700000.0
2008-04-28 22:40:00,1.0123,1.0123,1.0116,1.0118,258300000.0
2008-04-28 22:45:00,1.0118,1.0122,1.01165,1.0122,121000000.0
2008-04-28 22:50:00,1.0122,1.013,1.0113,1.01295,554700000.0
2008-04-28 22:55:00,1.01285,1.0131,1.01275,1.01275,251100000.0
2008-04-28 23:00:00,1.01275,1.01275,1.01176,1.01176,165700000.0
2008-04-28 23:05:00,1.0122,1.0124,1.01185,1.0122,351499999.0
2008-04-28 23:10:00,1.0122,1.01224,1.01198,1.01202,119800000.0
2008-04-28 23:15:00,1.0121,1.0123,1.0121,1.0123,295000000.0
2008-04-28 23:20:00,1.0123,1.01258,1.0122,1.01245,115100000.0
2008-04-28 23:25:00,1.0125,1.013,1.01223,1.013,250999994.0
2008-04-28 23:30:00,1.013,1.01345,1.01282,1.01301,542300000.0
2008-04-28 23:35:00,1.01278,1.01305,1.01276,1.01305,202699999.0
2008-04-28 23:40:00,1.01305,1.01305,1.01275,1.01289,43500000.0
2008-04-28 23:45:00,1.01305,1.01325,1.01286,1.01305,77700000.0
2008-04-28 23:50:00,1.0133,1.0135,1.0133,1.01335,100300000.0
2008-04-28 23:55:00,1.01313,1.0134,1.01309,1.0133,166600000.0
2008-04-29 00:00:00,1.0133,1.01365,1.0131,1.01355,327600000.0
2008-04-29 00:05:00,1.01375,1.01385,1.0131,1.0133,284300000.0
2008-04-29 00:10:00,1.01325,1.01332,1.01288,1.01288,782399999.0
2008-04-29 00:15:00,1.01297,1.0133,1.01295,1.013,489299999.0
2008-04-29 00:20:00,1.0131,1.0131,1.0124,1.0124,555099994.0
2008-04-29 00:25:00,1.0124,1.0126,1.0122,1.0126,359700000.0
2008-04-29 00:30:00,1.01219,1.0126,1.01214,1.0125,367200002.0
2008-04-29 00:35:00,1.0125,1.0125,1.0124,1.0124,495200000.0
2008-04-29 00:40:00,1.0124,1.01275,1.0124,1.0126,363899999.0
2008-04-29 00:45:00,1.0126,1.01275,1.0126,1.0126,331700002.0
2008-04-29 00:50:00,1.0126,1.0128,1.01239,1.0127,541100005.0
2008-04-29 00:55:00,1.0127,1.0128,1.01241,1.0127,279300000.0
2008-04-29 01:00:00,1.0127,1.0128,1.0125,1.0125,423899997.0
2008-04-29 01:05:00,1.0125,1.013,1.0125,1.013,332899997.0
2008-04-29 01:10:00,1.013,1.013,1.01217,1.01224,439300000.0
2008-04-29 01:15:00,1.0126,1.0126,1.01219,1.01223,82600000.0
2008-04-29 01:20:00,1.0124,1.0126,1.01205,1.0122,106700000.0
2008-04-29 01:25:00,1.0126,1.0126,1.0126,1.0126,163000000.0
2008-04-29 01:30:00,1.0126,1.0127,1.0125,1.0126,128100000.0
2008-04-29 01:35:00,1.0126,1.0127,1.0126,1.0126,92800000.0
2008-04-29 01:40:00,1.0126,1.0126,1.01218,1.0126,25200000.0
2008-04-29 01:45:00,1.0124,1.0126,1.0123,1.0126,35800000.0
2008-04-29 01:50:00,1.0126,1.0126,1.01207,1.0125,255200001.0
2008-04-29 01:55:00,1.01225,1.0127,1.01218,1.0125,239399994.0
2008-04-29 02:00:00,1.0125,1.0128,1.0125,1.0128,547899997.0
2008-04-29 02:05:00,1.01262,1.0128,1.01238,1.0128,241300001.0
2008-04-29 02:10:00,1.0128,1.0128,1.0122,1.0127,215900000.0
2008-04-29 02:15:00,1.0127,1.0128,1.0121,1.0125,285400002.0
2008-04-29 02:20:00,1.0123,1.0129,1.01229,1.0129,121599999.0
2008-04-29 02:25:00,1.0129,1.0131,1.01245,1.0129,221400000.0
2008-04-29 02:30:00,1.0129,1.0129,1.0129,1.0129,56800000.0
2008-04-29 02:35:00,1.0129,1.0129,1.0122,1.0128,139599997.0
2008-04-29 02:40:00,1.0128,1.013,1.0128,1.0128,84900000.0
2008-04-29 02:45:00,1.0128,1.0129,1.01248,1.01265,205200000.0
2008-04-29 02:50:00,1.01285,1.0129,1.01255,1.01255,252400000.0
2008-04-29 02:55:00,1.01255,1.01255,1.0125,1.0125,167400000.0
2008-04-29 03:00:00,1.0125,1.0125,1.0125,1.0125,251500000.0
2008-04-29 03:05:00,1.0125,1.0126,1.01215,1.0124,540199998.0
2008-04-29 03:10:00,1.0124,1.0127,1.0124,1.0125,294199998.0
2008-04-29 03:15:00,1.0123,1.0126,1.01213,1.0126,250999999.0
2008-04-29 03:20:00,1.01243,1.0125,1.01215,1.0125,149000003.0
2008-04-29 03:25:00,1.0125,1.0127,1.0125,1.0127,470400006.0
2008-04-29 03:30:00,1.0127,1.0135,1.01217,1.0132,338000000.0
2008-04-29 03:35:00,1.0133,1.0134,1.0128,1.0129,1197700000.0
2008-04-29 03:40:00,1.0129,1.0135,1.0129,1.0135,657499999.0
2008-04-29 03:45:00,1.0136,1.0142,1.0135,1.01379,1243299997.0
2008-04-29 03:50:00,1.01376,1.0143,1.01361,1.0141,132700000.0
2008-04-29 03:55:00,1.0141,1.0144,1.01327,1.0143,1420200004.0
2008-04-29 04:00:00,1.0143,1.0145,1.01405,1.0143,574000000.0
2008-04-29 04:05:00,1.0143,1.0144,1.0143,1.0143,177100000.0
2008-04-29 04:10:00,1.0143,1.0143,1.01379,1.0143,139500000.0
2008-04-29 04:15:00,1.0143,1.0143,1.01378,1.0141,263099997.0
2008-04-29 04:20:00,1.0141,1.0141,1.01372,1.0141,80900000.0
2008-04-29 04:25:00,1.0141,1.0141,1.01388,1.01388,94800000.0
2008-04-29 04:30:00,1.0141,1.0141,1.0136,1.0138,171300000.0
2008-04-29 04:35:00,1.01382,1.0141,1.01382,1.0139,45600000.0
2008-04-29 04:40:00,1.014,1.0142,1.01371,1.01392,106400000.0
2008-04-29 04:45:00,1.01382,1.014,1.0137,1.0139,155700000.0
2008-04-29 04:50:00,1.0139,1.0143,1.01374,1.0141,115100000.0
2008-04-29 04:55:00,1.0141,1.0141,1.01355,1.0137,12900000.0
2008-04-29 05:00:00,1.01376,1.014,1.01352,1.014,71200000.0
2008-04-29 05:05:00,1.01372,1.0142,1.01372,1.01386,149700000.0
2008-04-29 05:10:00,1.0142,1.0143,1.014,1.0142,123200000.0
2008-04-29 05:15:00,1.01393,1.0142,1.01353,1.0138,206500000.0
2008-04-29 05:20:00,1.01376,1.0139,1.0137,1.0138,248200000.0
2008-04-29 05:25:00,1.01348,1.0138,1.01346,1.01359,57200000.0
2008-04-29 05:30:00,1.01355,1.0138,1.01353,1.0136,52500000.0
2008-04-29 05:35:00,1.0138,1.0138,1.0138,1.0138,40800000.0
2008-04-29 05:40:00,1.01345,1.0138,1.01345,1.0138,63700000.0
2008-04-29 05:45:00,1.0138,1.0138,1.01343,1.0138,40500000.0
2008-04-29 05:50:00,1.01357,1.0137,1.01343,1.0137,128900000.0
2008-04-29 05:55:00,1.0138,1.0141,1.01361,1.014,139600000.0
2008-04-29 06:00:00,1.014,1.014,1.01351,1.0137,67500000.0
2008-04-29 06:05:00,1.01372,1.0141,1.01365,1.01369,32100000.0
2008-04-29 06:10:00,1.0137,1.014,1.01368,1.0139,41100000.0
2008-04-29 06:15:00,1.01367,1.014,1.01342,1.0137,232300000.0
2008-04-29 06:20:00,1.01341,1.0137,1.01314,1.01337,151399999.0
2008-04-29 06:25:00,1.01336,1.0135,1.01324,1.01328,327800002.0
2008-04-29 06:30:00,1.0134,1.0134,1.01307,1.01323,54500000.0
2008-04-29 06:35:00,1.01328,1.0134,1.01328,1.0134,114500000.0
2008-04-29 06:40:00,1.01345,1.0135,1.0133,1.0135,125900001.0
2008-04-29 06:45:00,1.0135,1.0135,1.01306,1.01345,28500000.0
2008-04-29 06:50:00,1.01318,1.01365,1.01304,1.01323,141900000.0
2008-04-29 06:55:00,1.01345,1.0136,1.01319,1.01343,99500000.0
2008-04-29 07:00:00,1.01341,1.01352,1.01326,1.0133,100100000.0
2008-04-29 07:05:00,1.01335,1.01349,1.01324,1.01342,57800000.0
2008-04-29 07:10:00,1.01335,1.01349,1.01321,1.01325,40200000.0
2008-04-29 07:15:00,1.01325,1.0135,1.01304,1.0135,95500000.0
2008-04-29 07:20:00,1.01333,1.01345,1.01318,1.01345,50700000.0
2008-04-29 07:25:00,1.01345,1.01355,1.01321,1.01355,62500001.0
2008-04-29 07:30:00,1.0136,1.0137,1.0136,1.0137,16100000.0
2008-04-29 07:35:00,1.0137,1.0137,1.01329,1.0136,5600000.0
2008-04-29 07:40:00,1.01342,1.0136,1.01321,1.01338,77100000.0
2008-04-29 07:45:00,1.01337,1.0137,1.01314,1.0133,146600000.0
2008-04-29 07:50:00,1.01327,1.0136,1.01285,1.01344,121800000.0
2008-04-29 07:55:00,1.01318,1.0136,1.01318,1.0135,29000000.0
2008-04-29 08:00:00,1.0135,1.0139,1.01345,1.0139,69000000.0
2008-04-29 08:05:00,1.01385,1.01385,1.0126,1.0128,175700001.0
2008-04-29 08:10:00,1.0128,1.01305,1.0128,1.0128,61600000.0
2008-04-29 08:15:00,1.0128,1.01285,1.0118,1.01185,85400000.0
2008-04-29 08:20:00,1.0119,1.0136,1.0119,1.0135,157200000.0
2008-04-29 08:25:00,1.01365,1.0137,1.01355,1.01365,13900000.0
2008-04-29 08:30:00,1.01355,1.014,1.01355,1.0139,43200000.0
2008-04-29 08:35:00,1.0139,1.01525,1.0137,1.01525,74500000.0
2008-04-29 08:40:00,1.01525,1.01525,1.0147,1.0148,38300000.0
2008-04-29 08:45:00,1.0148,1.0148,1.01387,1.01394,27000000.0
2008-04-29 08:50:00,1.0143,1.0143,1.01315,1.01365,37700000.0
2008-04-29 08:55:00,1.01365,1.01385,1.01335,1.0137,43900000.0
2008-04-29 09:00:00,1.01375,1.015,1.0136,1.01445,76100000.0
2008-04-29 09:05:00,1.01435,1.0149,1.01355,1.0136,69600000.0
2008-04-29 09:10:00,1.01365,1.0138,1.01319,1.0132,45700000.0
2008-04-29 09:15:00,1.01365,1.0139,1.01255,1.0127,199900000.0
2008-04-29 09:20:00,1.0127,1.0153,1.0125,1.01415,224900000.0
2008-04-29 09:25:00,1.01425,1.01435,1.014,1.01425,53900000.0
2008-04-29 09:30:00,1.01425,1.015,1.01425,1.01485,59200000.0
2008-04-29 09:35:00,1.01475,1.0153,1.0136,1.01415,74700000.0
2008-04-29 09:40:00,1.0144,1.0146,1.0141,1.0141,55900000.0
2008-04-29 09:45:00,1.0141,1.0146,1.0137,1.0137,68500000.0
2008-04-29 09:50:00,1.01375,1.01375,1.013,1.0134,83100000.0
2008-04-29 09:55:00,1.0134,1.0135,1.01261,1.01345,103400000.0
2008-04-29 10:00:00,1.0135,1.0145,1.01345,1.0145,78500000.0
2008-04-29 10:05:00,1.0145,1.0145,1.0129,1.01315,71400000.0
2008-04-29 10:10:00,1.0131,1.0136,1.0131,1.0134,35300000.0
2008-04-29 10:15:00,1.01345,1.0136,1.012,1.01245,97400000.0
2008-04-29 10:20:00,1.0125,1.0127,1.01225,1.0124,189850000.0
2008-04-29 10:25:00,1.01235,1.01245,1.01165,1.01195,92087849.0
2008-04-29 10:30:00,1.0123,1.01245,1.0116,1.0118,72800000.0
2008-04-29 10:35:00,1.0119,1.0128,1.0116,1.01255,42300000.0
2008-04-29 10:40:00,1.0126,1.0126,1.01185,1.012,40500000.0
2008-04-29 10:45:00,1.012,1.012,1.0115,1.01195,56500000.0
2008-04-29 10:50:00,1.01195,1.0129,1.01154,1.0127,166976284.0
2008-04-29 10:55:00,1.01275,1.0128,1.0121,1.01215,36500000.0
2008-04-29 11:00:00,1.0122,1.01275,1.0121,1.01265,164400000.0
2008-04-29 11:05:00,1.01265,1.0129,1.0123,1.0126,284400000.0
2008-04-29 11:10:00,1.01265,1.013,1.01255,1.01295,69900000.0
2008-04-29 11:15:00,1.0131,1.0131,1.01238,1.01285,46150000.0
2008-04-29 11:20:00,1.01267,1.01295,1.01242,1.0125,52100000.0
2008-04-29 11:25:00,1.0125,1.0125,1.0116,1.0117,79300000.0
2008-04-29 11:30:00,1.0117,1.0123,1.0117,1.01225,99400000.0
2008-04-29 11:35:00,1.0123,1.01245,1.01205,1.01245,84500000.0
2008-04-29 11:40:00,1.01188,1.01245,1.01179,1.0123,51600000.0
2008-04-29 11:45:00,1.0123,1.0123,1.01173,1.0122,29350000.0
2008-04-29 11:50:00,1.01191,1.0123,1.01186,1.0123,41500000.0
2008-04-29 11:55:00,1.01192,1.0123,1.01192,1.0121,37600000.0
2008-04-29 12:00:00,1.0121,1.0124,1.01185,1.0119,150100000.0
2008-04-29 12:05:00,1.01195,1.0133,1.01185,1.01305,112800000.0
2008-04-29 12:10:00,1.0132,1.01355,1.01315,1.01335,33700000.0
2008-04-29 12:15:00,1.0134,1.0134,1.0124,1.01275,33700000.0
2008-04-29 12:20:00,1.0128,1.0131,1.0127,1.0131,16500000.0
2008-04-29 12:25:00,1.0131,1.01335,1.013,1.01335,15100000.0
2008-04-29 12:30:00,1.0133,1.01335,1.01278,1.01305,34600000.0
2008-04-29 12:35:00,1.013,1.01325,1.013,1.01305,11500000.0
2008-04-29 12:40:00,1.01305,1.0134,1.01305,1.01335,34900000.0
2008-04-29 12:45:00,1.0133,1.01335,1.01245,1.01277,48800000.0
2008-04-29 12:50:00,1.01305,1.01325,1.013,1.013,27500000.0
2008-04-29 12:55:00,1.013,1.01335,1.01241,1.01305,37600000.0
2008-04-29 13:00:00,1.01305,1.0133,1.01276,1.01282,70100000.0
2008-04-29 13:05:00,1.01305,1.01315,1.0118,1.0121,77500000.0
2008-04-29 13:10:00,1.0122,1.013,1.0122,1.01285,54700000.0
2008-04-29 13:15:00,1.01285,1.01335,1.0124,1.0133,37700000.0
2008-04-29 13:20:00,1.0132,1.0132,1.0127,1.0132,28500000.0
2008-04-29 13:25:00,1.01315,1.0133,1.01271,1.0133,89500000.0
2008-04-29 13:30:00,1.01325,1.0134,1.0124,1.01255,84100000.0
2008-04-29 13:35:00,1.0126,1.0131,1.01255,1.0131,63600000.0
2008-04-29 13:40:00,1.01284,1.0133,1.01253,1.01325,50900000.0
2008-04-29 13:45:00,1.01325,1.01445,1.01315,1.014,84900000.0
2008-04-29 13:50:00,1.014,1.0142,1.0135,1.01355,100100000.0
2008-04-29 13:55:00,1.0136,1.01375,1.01304,1.01335,52200000.0
2008-04-29 14:00:00,1.01335,1.0136,1.0133,1.0133,84400000.0
2008-04-29 14:05:00,1.0133,1.0133,1.0125,1.0129,81800000.0
2008-04-29 14:10:00,1.01295,1.01335,1.01265,1.0133,488400000.0
2008-04-29 14:15:00,1.01335,1.0135,1.0123,1.01265,140500000.0
2008-04-29 14:20:00,1.0126,1.01265,1.0109,1.0118,297200000.0
2008-04-29 14:25:00,1.0118,1.01205,1.0118,1.0118,88000000.0
2008-04-29 14:30:00,1.0118,1.0131,1.0117,1.0129,112300000.0
2008-04-29 14:35:00,1.01295,1.0133,1.0129,1.01325,65900000.0
2008-04-29 14:40:00,1.0133,1.0133,1.0126,1.0127,116100000.0
2008-04-29 14:45:00,1.01265,1.01295,1.01255,1.01295,74900000.0
2008-04-29 14:50:00,1.0129,1.01345,1.0125,1.01265,70600000.0
2008-04-29 14:55:00,1.0127,1.0129,1.0121,1.0125,67000000.0
2008-04-29 15:00:00,1.01245,1.0136,1.0123,1.0136,46300000.0
2008-04-29 15:05:00,1.01365,1.01455,1.0136,1.01405,150400000.0
2008-04-29 15:10:00,1.0141,1.01455,1.014,1.01435,73900000.0
2008-04-29 15:15:00,1.01435,1.0144,1.014,1.0143,70050000.0
2008-04-29 15:20:00,1.0144,1.01455,1.0142,1.0143,69000000.0
2008-04-29 15:25:00,1.01425,1.01435,1.01335,1.0137,149800000.0
2008-04-29 15:30:00,1.0137,1.0139,1.0136,1.0138,73100000.0
2008-04-29 15:35:00,1.0138,1.014,1.0137,1.0137,45300000.0
2008-04-29 15:40:00,1.0137,1.0139,1.01365,1.0137,62000000.0
2008-04-29 15:45:00,1.01375,1.01375,1.0129,1.0129,100600000.0
2008-04-29 15:50:00,1.0129,1.0134,1.0126,1.0127,142100000.0
2008-04-29 15:55:00,1.0127,1.0133,1.01245,1.01295,166000000.0
2008-04-29 16:00:00,1.01295,1.01365,1.01285,1.01295,162300000.0
2008-04-29 16:05:00,1.0129,1.0136,1.0129,1.0135,81600000.0
2008-04-29 16:10:00,1.01355,1.0164,1.01355,1.0159,139350000.0
2008-04-29 16:15:00,1.01605,1.01605,1.0145,1.0146,261000000.0
2008-04-29 16:20:00,1.0146,1.01485,1.0137,1.0143,245000000.0
2008-04-29 16:25:00,1.01425,1.01435,1.013,1.0131,118400000.0
2008-04-29 16:30:00,1.0131,1.0137,1.0127,1.013,203600000.0
2008-04-29 16:35:00,1.013,1.0131,1.012,1.0128,405700000.0
2008-04-29 16:40:00,1.01275,1.0129,1.0111,1.0111,173150000.0
2008-04-29 16:45:00,1.0111,1.0119,1.01105,1.0119,147900000.0
2008-04-29 16:50:00,1.0121,1.01345,1.0121,1.0134,164400000.0
2008-04-29 16:55:00,1.0135,1.01485,1.0134,1.01475,171100000.0
2008-04-29 17:00:00,1.0148,1.01505,1.0141,1.0141,205700000.0
2008-04-29 17:05:00,1.0141,1.0144,1.0139,1.0144,182400000.0
2008-04-29 17:10:00,1.01445,1.0149,1.0137,1.0138,185800000.0
2008-04-29 17:15:00,1.0138,1.0139,1.0127,1.0127,206600000.0
2008-04-29 17:20:00,1.0127,1.0135,1.0126,1.0135,224200000.0
2008-04-29 17:25:00,1.01345,1.0137,1.0133,1.0135,96300000.0
2008-04-29 17:30:00,1.0135,1.01415,1.01315,1.0135,183800000.0
2008-04-29 17:35:00,1.0135,1.0137,1.01335,1.0135,74500000.0
2008-04-29 17:40:00,1.0136,1.01415,1.0135,1.014,66000000.0
2008-04-29 17:45:00,1.014,1.014,1.01365,1.0137,56800000.0
2008-04-29 17:50:00,1.01358,1.0137,1.01339,1.0137,38300000.0
2008-04-29 17:55:00,1.0137,1.0137,1.0128,1.0129,154700000.0
2008-04-29 18:00:00,1.01285,1.01325,1.01175,1.012,153600000.0
2008-04-29 18:05:00,1.012,1.0125,1.012,1.01245,50600000.0
2008-04-29 18:10:00,1.0124,1.0128,1.0121,1.0126,29300000.0
2008-04-29 18:15:00,1.0126,1.0127,1.0124,1.01255,32500000.0
2008-04-29 18:20:00,1.0125,1.0135,1.01245,1.0135,48900000.0
2008-04-29 18:25:00,1.0135,1.0141,1.0135,1.0136,95400000.0
2008-04-29 18:30:00,1.0136,1.01445,1.01345,1.0139,92300000.0
2008-04-29 18:35:00,1.0138,1.01385,1.01355,1.0136,58100000.0
2008-04-29 18:40:00,1.01365,1.014,1.01365,1.0137,53100000.0
2008-04-29 18:45:00,1.01375,1.01375,1.0133,1.0137,67400000.0
2008-04-29 18:50:00,1.0137,1.014,1.01338,1.014,46400000.0
2008-04-29 18:55:00,1.01395,1.0143,1.01385,1.0142,64100000.0
2008-04-29 19:00:00,1.01425,1.01425,1.014,1.0141,30500000.0
2008-04-29 19:05:00,1.0141,1.0141,1.0134,1.01365,49600000.0
2008-04-29 19:10:00,1.0137,1.01395,1.01365,1.01385,38900000.0
2008-04-29 19:15:00,1.0138,1.0143,1.0138,1.0143,50100000.0
2008-04-29 19:20:00,1.0143,1.0144,1.0141,1.0141,66600000.0
2008-04-29 19:25:00,1.01415,1.0144,1.01415,1.01425,26700000.0
2008-04-29 19:30:00,1.0143,1.0152,1.0143,1.01465,76100000.0
2008-04-29 19:35:00,1.01465,1.01495,1.01465,1.01475,50200000.0
2008-04-29 19:40:00,1.01475,1.01475,1.01355,1.0137,112778268.0
2008-04-29 19:45:00,1.0137,1.0142,1.0137,1.0141,47700000.0
2008-04-29 19:50:00,1.0141,1.01425,1.01395,1.01395,39000000.0
2008-04-29 19:55:00,1.01395,1.01395,1.0129,1.0129,61000000.0
2008-04-29 20:00:00,1.0129,1.013,1.01275,1.0128,62100000.0
2008-04-29 20:05:00,1.0129,1.0131,1.01255,1.0127,157600000.0
2008-04-29 20:10:00,1.0127,1.0132,1.0127,1.0131,156200000.0
2008-04-29 20:15:00,1.0131,1.0133,1.0128,1.0128,56200000.0
2008-04-29 20:20:00,1.0128,1.01285,1.01214,1.0126,83100000.0
2008-04-29 20:25:00,1.0126,1.0126,1.0122,1.01225,107300000.0
2008-04-29 20:30:00,1.01225,1.0124,1.01215,1.0122,56700000.0
2008-04-29 20:35:00,1.0122,1.0125,1.01208,1.01245,52900000.0
2008-04-29 20:40:00,1.01245,1.0128,1.0124,1.01265,126100000.0
2008-04-29 20:45:00,1.01265,1.013,1.01255,1.0127,105500000.0
2008-04-29 20:50:00,1.0127,1.01275,1.0123,1.0123,71400000.0
2008-04-29 20:55:00,1.0123,1.0126,1.0121,1.0121,153500000.0
2008-04-29 21:00:00,1.0121,1.0124,1.0121,1.0123,104700000.0
2008-04-29 21:05:00,1.0123,1.0127,1.0122,1.0123,121950000.0
2008-04-29 21:10:00,1.01225,1.0124,1.0121,1.0121,61400000.0
2008-04-29 21:15:00,1.01215,1.0125,1.0121,1.0122,77700000.0
2008-04-29 21:20:00,1.0123,1.0125,1.0122,1.0122,34000000.0
2008-04-29 21:25:00,1.01225,1.0123,1.0122,1.01225,29900000.0
2008-04-29 21:30:00,1.0122,1.0123,1.01165,1.0118,73700000.0
2008-04-29 21:35:00,1.01185,1.01205,1.0116,1.0118,156600000.0
2008-04-29 21:40:00,1.01146,1.01215,1.01141,1.0118,145900000.0
2008-04-29 21:45:00,1.0118,1.0118,1.01129,1.0117,24500000.0
2008-04-29 21:50:00,1.0117,1.012,1.01129,1.0118,34300000.0
2008-04-29 21:55:00,1.0118,1.0119,1.0117,1.01175,43000000.0
2008-04-29 22:00:00,1.01175,1.01175,1.01155,1.0117,149500000.0
2008-04-29 22:05:00,1.0116,1.0117,1.011,1.011,171100000.0
2008-04-29 22:10:00,1.01105,1.01145,1.0109,1.0113,84600000.0
2008-04-29 22:15:00,1.0113,1.0117,1.0113,1.0116,31400000.0
2008-04-29 22:20:00,1.0116,1.0121,1.01143,1.01162,58700000.0
2008-04-29 22:25:00,1.0119,1.012,1.01144,1.01161,55400000.0
2008-04-29 22:30:00,1.012,1.0124,1.01155,1.0116,94900000.0
2008-04-29 22:35:00,1.01121,1.0123,1.01121,1.012,98200000.0
2008-04-29 22:40:00,1.01215,1.0125,1.01215,1.01235,22500000.0
2008-04-29 22:45:00,1.01235,1.0126,1.01115,1.0121,86136000.0
2008-04-29 22:50:00,1.01205,1.0128,1.0119,1.01255,222400000.0
2008-04-29 22:55:00,1.0126,1.0128,1.0126,1.0126,76500000.0
2008-04-29 23:00:00,1.0123,1.01282,1.0123,1.0125,265500000.0
2008-04-29 23:05:00,1.0125,1.0129,1.0125,1.0128,375700000.0
2008-04-29 23:10:00,1.0128,1.013,1.0127,1.0129,405000000.0
2008-04-29 23:15:00,1.0129,1.0129,1.01228,1.01247,247600000.0
2008-04-29 23:20:00,1.0129,1.0129,1.0127,1.0128,118700000.0
2008-04-29 23:25:00,1.0128,1.013,1.0128,1.013,445900000.0
2008-04-29 23:30:00,1.0132,1.0132,1.013,1.0131,161100000.0
2008-04-29 23:35:00,1.01315,1.0133,1.01301,1.01301,123299998.0
2008-04-29 23:40:00,1.0133,1.0134,1.01305,1.0134,280400000.0
2008-04-29 23:45:00,1.0134,1.0134,1.01302,1.0134,67200000.0
2008-04-29 23:50:00,1.0134,1.0134,1.0128,1.0128,236400000.0
2008-04-29 23:55:00,1.0128,1.01318,1.0124,1.013,243900000.0
2008-04-30 00:00:00,1.013,1.013,1.0127,1.013,263000000.0
2008-04-30 00:05:00,1.013,1.013,1.0127,1.0127,259700000.0
2008-04-30 00:10:00,1.0127,1.0127,1.0127,1.0127,124000000.0
2008-04-30 00:15:00,1.0127,1.0129,1.0123,1.0123,39800000.0
2008-04-30 00:20:00,1.0123,1.0125,1.01158,1.01225,1002599999.0
2008-04-30 00:25:00,1.0125,1.0125,1.01172,1.01213,177600003.0
2008-04-30 00:30:00,1.0123,1.0123,1.01186,1.01195,253600007.0
2008-04-30 00:35:00,1.0124,1.0124,1.01188,1.01207,220500001.0
2008-04-30 00:40:00,1.01188,1.0122,1.01188,1.01196,276699999.0
2008-04-30 00:45:00,1.01205,1.0123,1.01177,1.0121,66800000.0
2008-04-30 00:50:00,1.0121,1.0124,1.0121,1.0122,283800000.0
2008-04-30 00:55:00,1.01209,1.0124,1.01194,1.0123,272900000.0
2008-04-30 01:00:00,1.0123,1.0125,1.0119,1.0119,363500000.0
2008-04-30 01:05:00,1.0119,1.0119,1.0117,1.0119,363400000.0
2008-04-30 01:10:00,1.0119,1.0119,1.01163,1.01171,134300000.0
2008-04-30 01:15:00,1.0119,1.0119,1.01172,1.0119,107799998.0
2008-04-30 01:20:00,1.0119,1.01193,1.01175,1.0119,163049997.0
2008-04-30 01:25:00,1.0119,1.012,1.01152,1.0119,238199999.0
2008-04-30 01:30:00,1.01169,1.012,1.01163,1.0119,269200000.0
2008-04-30 01:35:00,1.0119,1.0119,1.0116,1.01165,186199998.0
2008-04-30 01:40:00,1.0119,1.0123,1.0117,1.0122,257900002.0
2008-04-30 01:45:00,1.0122,1.0125,1.0121,1.0124,208300000.0
2008-04-30 01:50:00,1.0124,1.0124,1.01184,1.01207,188800000.0
2008-04-30 01:55:00,1.01215,1.0123,1.01191,1.0122,135399999.0
2008-04-30 02:00:00,1.0122,1.0122,1.01197,1.01205,49000000.0
2008-04-30 02:05:00,1.0122,1.0122,1.01185,1.01201,142700000.0
2008-04-30 02:10:00,1.0121,1.0126,1.0121,1.0126,515599989.0
2008-04-30 02:15:00,1.0126,1.0128,1.0126,1.0127,275899999.0
2008-04-30 02:20:00,1.0127,1.0127,1.0124,1.0126,78800000.0
2008-04-30 02:25:00,1.0126,1.013,1.0126,1.0129,213200000.0
2008-04-30 02:30:00,1.013,1.0134,1.01293,1.0134,286099999.0
2008-04-30 02:35:00,1.0134,1.0134,1.0133,1.0134,84000000.0
2008-04-30 02:40:00,1.0134,1.0134,1.01267,1.01277,289400000.0
2008-04-30 02:45:00,1.013,1.0133,1.013,1.0131,237099999.0
2008-04-30 02:50:00,1.0131,1.0136,1.0131,1.0135,538799999.0
2008-04-30 02:55:00,1.0134,1.0135,1.0131,1.0133,273399999.0
2008-04-30 03:00:00,1.0133,1.0133,1.0133,1.0133,304799995.0
2008-04-30 03:05:00,1.0133,1.0134,1.0133,1.0133,401600003.0
2008-04-30 03:10:00,1.0133,1.0133,1.0133,1.0133,365499994.0
2008-04-30 03:15:00,1.0133,1.0134,1.0133,1.0133,377799999.0
2008-04-30 03:20:00,1.0133,1.0135,1.0133,1.0134,396199993.0
2008-04-30 03:25:00,1.0134,1.0134,1.01299,1.01333,246099995.0
2008-04-30 03:30:00,1.01326,1.0135,1.01312,1.0134,129000000.0
2008-04-30 03:35:00,1.0134,1.0135,1.0133,1.0133,280300000.0
2008-04-30 03:40:00,1.0133,1.0133,1.0133,1.0133,354100000.0
2008-04-30 03:45:00,1.0134,1.0137,1.0134,1.0136,160100000.0
2008-04-30 03:50:00,1.01313,1.0137,1.0131,1.0136,109200000.0
2008-04-30 03:55:00,1.0136,1.0136,1.01311,1.0136,80300000.0
2008-04-30 04:00:00,1.0136,1.0136,1.0135,1.0135,122100000.0
2008-04-30 04:05:00,1.0135,1.0136,1.0131,1.01345,238200000.0
2008-04-30 04:10:00,1.0135,1.0137,1.01329,1.0136,214900000.0
2008-04-30 04:15:00,1.0136,1.0136,1.01319,1.0136,113500000.0
2008-04-30 04:20:00,1.0136,1.0136,1.0135,1.0135,283900000.0
2008-04-30 04:25:00,1.0135,1.0135,1.0132,1.0132,446600000.0
2008-04-30 04:30:00,1.0132,1.0136,1.01295,1.01315,199100002.0
2008-04-30 04:35:00,1.0135,1.0135,1.01286,1.0133,362100002.0
2008-04-30 04:40:00,1.0133,1.0135,1.01313,1.0133,207700000.0
2008-04-30 04:45:00,1.01296,1.01321,1.0129,1.0132,240699999.0
2008-04-30 04:50:00,1.01307,1.0135,1.01291,1.0132,294399999.0
2008-04-30 04:55:00,1.01307,1.01345,1.01289,1.0133,384699999.0
2008-04-30 05:00:00,1.0133,1.01333,1.01304,1.01317,105700000.0
2008-04-30 05:05:00,1.0133,1.0135,1.01309,1.01316,210200000.0
2008-04-30 05:10:00,1.0133,1.0134,1.0133,1.0134,84600000.0
2008-04-30 05:15:00,1.0134,1.0134,1.0134,1.0134,51000000.0
2008-04-30 05:20:00,1.0134,1.0134,1.01286,1.01308,157000000.0
2008-04-30 05:25:00,1.0134,1.0134,1.01303,1.0132,464500002.0
2008-04-30 05:30:00,1.01295,1.0132,1.01279,1.0132,36000000.0
2008-04-30 05:35:00,1.01295,1.0132,1.01278,1.0132,42400000.0
2008-04-30 05:40:00,1.0132,1.0132,1.0127,1.013,181099999.0
2008-04-30 05:45:00,1.01266,1.01305,1.01266,1.013,106200000.0
2008-04-30 05:50:00,1.01276,1.013,1.01238,1.01246,71900000.0
2008-04-30 05:55:00,1.0128,1.01285,1.01213,1.01235,53100000.0
2008-04-30 06:00:00,1.0127,1.013,1.01256,1.01275,176900000.0
2008-04-30 06:05:00,1.01295,1.013,1.01263,1.013,30600000.0
2008-04-30 06:10:00,1.0132,1.0132,1.0129,1.013,130200000.0
2008-04-30 06:15:00,1.013,1.0131,1.01263,1.01273,91000000.0
2008-04-30 06:20:00,1.01275,1.0135,1.01266,1.0132,264800000.0
2008-04-30 06:25:00,1.01295,1.0134,1.01288,1.01307,111000000.0
2008-04-30 06:30:00,1.01304,1.0134,1.01296,1.0132,85900000.0
2008-04-30 06:35:00,1.01293,1.01321,1.01285,1.01298,47900000.0
2008-04-30 06:40:00,1.0132,1.0134,1.0132,1.0132,147200000.0
2008-04-30 06:45:00,1.01289,1.0132,1.01274,1.0132,67900000.0
2008-04-30 06:50:00,1.0132,1.0132,1.01264,1.01288,122000000.0
2008-04-30 06:55:00,1.0131,1.0133,1.01278,1.01302,71200000.0
2008-04-30 07:00:00,1.01297,1.0132,1.01263,1.01305,125900000.0
2008-04-30 07:05:00,1.0131,1.0131,1.0126,1.0126,323300000.0
2008-04-30 07:10:00,1.0126,1.01295,1.01244,1.0128,150500000.0
2008-04-30 07:15:00,1.01266,1.0129,1.01235,1.01257,144900000.0
2008-04-30 07:20:00,1.01255,1.0128,1.01228,1.01254,57100000.0
2008-04-30 07:25:00,1.01251,1.0128,1.01246,1.0126,156200000.0
2008-04-30 07:30:00,1.01235,1.0129,1.01225,1.01268,290600000.0
2008-04-30 07:35:00,1.0129,1.0129,1.01275,1.0129,204600000.0
2008-04-30 07:40:00,1.01295,1.01295,1.01261,1.01295,38100000.0
2008-04-30 07:45:00,1.0128,1.01325,1.0128,1.01315,308000004.0
2008-04-30 07:50:00,1.01315,1.0134,1.0129,1.0131,383200000.0
2008-04-30 07:55:00,1.0131,1.01335,1.01299,1.01318,43800000.0
2008-04-30 08:00:00,1.01315,1.0135,1.0131,1.0131,358200000.0
2008-04-30 08:05:00,1.01286,1.01317,1.01263,1.01263,164700000.0
2008-04-30 08:10:00,1.0127,1.01286,1.01219,1.0125,115200001.0
2008-04-30 08:15:00,1.0129,1.0131,1.01255,1.013,100900000.0
2008-04-30 08:20:00,1.01272,1.013,1.01269,1.01285,98700000.0
2008-04-30 08:25:00,1.01295,1.0131,1.01275,1.0128,183800000.0
2008-04-30 08:30:00,1.0128,1.013,1.0127,1.0127,63400000.0
2008-04-30 08:35:00,1.01275,1.01275,1.01175,1.0123,291100000.0
2008-04-30 08:40:00,1.0123,1.01305,1.0119,1.0128,222000000.0
2008-04-30 08:45:00,1.01295,1.0143,1.01295,1.0139,321200000.0
2008-04-30 08:50:00,1.0139,1.0142,1.01285,1.0134,218000000.0
2008-04-30 08:55:00,1.0134,1.0134,1.01285,1.01335,202400000.0
2008-04-30 09:00:00,1.01325,1.01335,1.01304,1.01335,56700000.0
2008-04-30 09:05:00,1.01335,1.01335,1.0128,1.0131,64700000.0
2008-04-30 09:10:00,1.01305,1.01315,1.0125,1.0126,102200000.0
2008-04-30 09:15:00,1.01255,1.01285,1.01225,1.01245,81800000.0
2008-04-30 09:20:00,1.0125,1.0131,1.0125,1.0128,28000000.0
2008-04-30 09:25:00,1.01285,1.0132,1.0125,1.0125,71400000.0
2008-04-30 09:30:00,1.0125,1.0125,1.011,1.0116,149300000.0
2008-04-30 09:35:00,1.01175,1.0124,1.0108,1.01105,105600000.0
2008-04-30 09:40:00,1.011,1.0111,1.0108,1.01085,27100000.0
2008-04-30 09:45:00,1.01105,1.0119,1.01095,1.01135,183800000.0
2008-04-30 09:50:00,1.01135,1.01145,1.0108,1.011,56200000.0
2008-04-30 09:55:00,1.01095,1.01145,1.01095,1.01145,101900000.0
2008-04-30 10:00:00,1.0115,1.0124,1.01145,1.01176,288200000.0
2008-04-30 10:05:00,1.0117,1.0121,1.0115,1.012,67900000.0
2008-04-30 10:10:00,1.012,1.01245,1.012,1.01225,46300000.0
2008-04-30 10:15:00,1.0123,1.0123,1.0118,1.0118,37300000.0
2008-04-30 10:20:00,1.0118,1.0118,1.0115,1.01175,45600000.0
2008-04-30 10:25:00,1.01158,1.01175,1.01121,1.0116,44600000.0
2008-04-30 10:30:00,1.01142,1.01225,1.01113,1.0121,70000000.0
2008-04-30 10:35:00,1.01205,1.01325,1.01185,1.01305,168200000.0
2008-04-30 10:40:00,1.01315,1.01315,1.0115,1.0118,66000000.0
2008-04-30 10:45:00,1.0118,1.012,1.0114,1.0115,47700000.0
2008-04-30 10:50:00,1.0115,1.01175,1.0112,1.0115,35800000.0
2008-04-30 10:55:00,1.0115,1.01235,1.0115,1.012,73400000.0
2008-04-30 11:00:00,1.0122,1.0123,1.01155,1.01195,79700000.0
2008-04-30 11:05:00,1.01205,1.01205,1.01147,1.01175,44300000.0
2008-04-30 11:10:00,1.01175,1.01175,1.0114,1.01145,13400000.0
2008-04-30 11:15:00,1.0115,1.01165,1.01105,1.0111,24500000.0
2008-04-30 11:20:00,1.01105,1.01145,1.0105,1.011,128400000.0
2008-04-30 11:25:00,1.011,1.0117,1.01065,1.0114,52500000.0
2008-04-30 11:30:00,1.0114,1.01155,1.01115,1.0113,14000000.0
2008-04-30 11:35:00,1.0113,1.0117,1.01115,1.01125,79000000.0
2008-04-30 11:40:00,1.0113,1.0114,1.01015,1.0102,77300000.0
2008-04-30 11:45:00,1.01025,1.0106,1.0099,1.0106,45500000.0
2008-04-30 11:50:00,1.01065,1.0107,1.0101,1.01035,66800000.0
2008-04-30 11:55:00,1.01035,1.01035,1.0102,1.0103,23700000.0
2008-04-30 12:00:00,1.0103,1.01045,1.01025,1.0104,17000000.0
2008-04-30 12:05:00,1.0104,1.0104,1.0099,1.01,22000000.0
2008-04-30 12:10:00,1.01005,1.01005,1.00905,1.0091,68800000.0
2008-04-30 12:15:00,1.0091,1.01,1.0091,1.00985,149800000.0
2008-04-30 12:20:00,1.00995,1.01065,1.00985,1.01015,75900000.0
2008-04-30 12:25:00,1.01005,1.01015,1.0092,1.0092,78200000.0
2008-04-30 12:30:00,1.00915,1.00955,1.0087,1.00935,83500000.0
2008-04-30 12:35:00,1.00935,1.0095,1.00905,1.0093,57800000.0
2008-04-30 12:40:00,1.0093,1.00955,1.00875,1.0089,67800000.0
2008-04-30 12:45:00,1.009,1.00935,1.00845,1.0093,137100000.0
2008-04-30 12:50:00,1.0093,1.0093,1.0088,1.0091,106873748.0
2008-04-30 12:55:00,1.0091,1.0091,1.0086,1.0087,95591784.0
2008-04-30 13:00:00,1.0087,1.0087,1.00815,1.0085,107500000.0
2008-04-30 13:05:00,1.0085,1.0085,1.00815,1.00815,148300000.0
2008-04-30 13:10:00,1.00815,1.00845,1.00815,1.0084,76500000.0
2008-04-30 13:15:00,1.0084,1.00845,1.0076,1.0076,139600000.0
2008-04-30 13:20:00,1.0076,1.0086,1.0076,1.00825,177700000.0
2008-04-30 13:25:00,1.00825,1.0088,1.00775,1.0081,199400000.0
2008-04-30 13:30:00,1.0081,1.0087,1.0077,1.0087,137500000.0
2008-04-30 13:35:00,1.0087,1.00915,1.00845,1.009,148900000.0
2008-04-30 13:40:00,1.009,1.00955,1.009,1.0093,84800000.0
2008-04-30 13:45:00,1.0093,1.00975,1.0092,1.0096,81500000.0
2008-04-30 13:50:00,1.0096,1.01025,1.0091,1.00985,101700000.0
2008-04-30 13:55:00,1.0098,1.01,1.0096,1.0096,50200000.0
2008-04-30 14:00:00,1.0096,1.01035,1.009,1.0102,133200000.0
2008-04-30 14:05:00,1.0102,1.01055,1.0101,1.0103,114000000.0
2008-04-30 14:10:00,1.0103,1.01045,1.009,1.009,406899999.0
2008-04-30 14:15:00,1.009,1.0098,1.00875,1.0095,497900002.0
2008-04-30 14:20:00,1.0095,1.0097,1.0092,1.0093,146200000.0
2008-04-30 14:25:00,1.00925,1.00945,1.0085,1.0091,191000000.0
2008-04-30 14:30:00,1.0088,1.0113,1.0088,1.0095,597900001.0
2008-04-30 14:35:00,1.0095,1.0104,1.0092,1.0104,225300000.0
2008-04-30 14:40:00,1.0104,1.0105,1.0093,1.00935,262200000.0
2008-04-30 14:45:00,1.0093,1.00975,1.0079,1.00835,277000000.0
2008-04-30 14:50:00,1.00835,1.00845,1.00725,1.0073,316900000.0
2008-04-30 14:55:00,1.0073,1.00745,1.0064,1.007,234700000.0
2008-04-30 15:00:00,1.007,1.00745,1.0069,1.00725,220700000.0
2008-04-30 15:05:00,1.0073,1.0076,1.0073,1.00745,89100000.0
2008-04-30 15:10:00,1.0074,1.00765,1.0073,1.0073,81450000.0
2008-04-30 15:15:00,1.0073,1.0073,1.0065,1.007,198300000.0
2008-04-30 15:20:00,1.007,1.007,1.0054,1.0055,191466000.0
2008-04-30 15:25:00,1.00555,1.00555,1.0037,1.0044,413400000.0
2008-04-30 15:30:00,1.0044,1.005,1.0037,1.005,269400000.0
2008-04-30 15:35:00,1.005,1.0058,1.0046,1.0057,146300000.0
2008-04-30 15:40:00,1.0057,1.0058,1.0049,1.0052,282000000.0
2008-04-30 15:45:00,1.0052,1.0055,1.0048,1.0053,166900000.0
2008-04-30 15:50:00,1.0053,1.0055,1.005,1.005,183700000.0
2008-04-30 15:55:00,1.005,1.0065,1.005,1.0065,204900000.0
2008-04-30 16:00:00,1.0065,1.0068,1.00585,1.0068,216300000.0
2008-04-30 16:05:00,1.0068,1.0068,1.0059,1.006,184000000.0
2008-04-30 16:10:00,1.006,1.0065,1.0055,1.0056,267200000.0
2008-04-30 16:15:00,1.0056,1.007,1.0056,1.00685,279100000.0
2008-04-30 16:20:00,1.0069,1.00805,1.00665,1.0068,216400000.0
2008-04-30 16:25:00,1.0068,1.0071,1.0058,1.0061,302200000.0
2008-04-30 16:30:00,1.0061,1.0069,1.00585,1.0066,425900000.0
2008-04-30 16:35:00,1.0066,1.0072,1.0065,1.0069,453100000.0
2008-04-30 16:40:00,1.0069,1.0073,1.0067,1.0072,663500000.0
2008-04-30 16:45:00,1.0072,1.0074,1.0058,1.006,144400000.0
2008-04-30 16:50:00,1.006,1.0072,1.006,1.0066,170700000.0
2008-04-30 16:55:00,1.0066,1.0083,1.00645,1.007,660000000.0
2008-04-30 17:00:00,1.007,1.0091,1.00645,1.00875,608200000.0
2008-04-30 17:05:00,1.0087,1.0098,1.00865,1.0095,217000000.0
2008-04-30 17:10:00,1.0095,1.0113,1.00945,1.0112,379291498.0
2008-04-30 17:15:00,1.0111,1.0121,1.0106,1.0117,614276879.0
2008-04-30 17:20:00,1.0117,1.0117,1.01015,1.01055,385193600.0
2008-04-30 17:25:00,1.0106,1.01065,1.00945,1.00975,283600000.0
2008-04-30 17:30:00,1.0097,1.01015,1.0094,1.01,211100000.0
2008-04-30 17:35:00,1.01,1.01015,1.0095,1.0096,110200000.0
2008-04-30 17:40:00,1.00955,1.00965,1.00825,1.0086,158700000.0
2008-04-30 17:45:00,1.0086,1.0087,1.0077,1.0079,78200000.0
2008-04-30 17:50:00,1.0079,1.0087,1.0071,1.0082,188400000.0
2008-04-30 17:55:00,1.00815,1.0097,1.00815,1.0094,154100000.0
2008-04-30 18:00:00,1.0094,1.01015,1.0091,1.00945,159000000.0
2008-04-30 18:05:00,1.0095,1.0105,1.0095,1.01015,108600000.0
2008-04-30 18:10:00,1.0102,1.0103,1.0095,1.00975,106500000.0
2008-04-30 18:15:00,1.00975,1.00995,1.00855,1.0092,156700000.0
2008-04-30 18:20:00,1.0091,1.0093,1.009,1.0092,35500000.0
2008-04-30 18:25:00,1.0092,1.00925,1.0087,1.00875,52300000.0
2008-04-30 18:30:00,1.00875,1.0089,1.00835,1.00865,86200000.0
2008-04-30 18:35:00,1.0086,1.00935,1.0085,1.009,155800000.0
2008-04-30 18:40:00,1.009,1.0093,1.0089,1.00915,31700000.0
2008-04-30 18:45:00,1.0092,1.0092,1.0085,1.0089,86700000.0
2008-04-30 18:50:00,1.0089,1.009,1.0086,1.00895,45800000.0
2008-04-30 18:55:00,1.00895,1.00905,1.0083,1.00835,56000000.0
2008-04-30 19:00:00,1.0084,1.0085,1.00785,1.0083,84600000.0
2008-04-30 19:05:00,1.00825,1.0083,1.0078,1.00805,55400000.0
2008-04-30 19:10:00,1.008,1.008,1.0078,1.0079,61600000.0
2008-04-30 19:15:00,1.0079,1.0079,1.00755,1.0078,55600000.0
2008-04-30 19:20:00,1.0078,1.0081,1.0076,1.00805,68000000.0
2008-04-30 19:25:00,1.0081,1.00845,1.0081,1.0084,25500000.0
2008-04-30 19:30:00,1.00835,1.00875,1.0083,1.0084,45900000.0
2008-04-30 19:35:00,1.0084,1.0086,1.00755,1.00765,90800000.0
2008-04-30 19:40:00,1.0077,1.0078,1.00725,1.0077,90000000.0
2008-04-30 19:45:00,1.0077,1.0077,1.0073,1.0075,71100000.0
2008-04-30 19:50:00,1.0074,1.0075,1.0071,1.0071,42100000.0
2008-04-30 19:55:00,1.0071,1.0074,1.007,1.0071,95700000.0
2008-04-30 20:00:00,1.0071,1.0074,1.0068,1.00715,146500000.0
2008-04-30 20:05:00,1.0071,1.0072,1.00649,1.00649,152000000.0
2008-04-30 20:10:00,1.007,1.00815,1.00605,1.0078,180600000.0
2008-04-30 20:15:00,1.0079,1.0085,1.00645,1.0085,239400000.0
2008-04-30 20:20:00,1.0085,1.00905,1.0078,1.0081,289800000.0
2008-04-30 20:25:00,1.0082,1.0084,1.00635,1.0067,282200000.0
2008-04-30 20:30:00,1.0067,1.00685,1.00525,1.00525,228000000.0
2008-04-30 20:35:00,1.0053,1.0059,1.0053,1.0058,77800000.0
2008-04-30 20:40:00,1.0058,1.0061,1.0053,1.0055,139900000.0
2008-04-30 20:45:00,1.00545,1.006,1.0051,1.00525,195900000.0
2008-04-30 20:50:00,1.0054,1.0057,1.0051,1.00515,154400000.0
2008-04-30 20:55:00,1.0051,1.0054,1.00415,1.00455,371600000.0
2008-04-30 21:00:00,1.0045,1.0058,1.00425,1.00575,208300000.0
2008-04-30 21:05:00,1.00575,1.0062,1.0057,1.00605,306800000.0
2008-04-30 21:10:00,1.00615,1.00615,1.0054,1.0059,148400000.0
2008-04-30 21:15:00,1.0059,1.0062,1.0055,1.0058,110300000.0
2008-04-30 21:20:00,1.00575,1.006,1.00542,1.00585,51100000.0
2008-04-30 21:25:00,1.0059,1.0063,1.0059,1.00625,128800000.0
2008-04-30 21:30:00,1.0063,1.0078,1.00625,1.00725,90100000.0
2008-04-30 21:35:00,1.0072,1.00735,1.0061,1.0064,88300000.0
2008-04-30 21:40:00,1.0064,1.0068,1.0062,1.0066,75200000.0
2008-04-30 21:45:00,1.00665,1.0072,1.00665,1.00715,65600000.0
2008-04-30 21:50:00,1.0071,1.0073,1.00675,1.00695,107300000.0
2008-04-30 21:55:00,1.007,1.0072,1.00665,1.0071,75200000.0
2008-04-30 22:00:00,1.00695,1.0072,1.0068,1.007,78800000.0
2008-04-30 22:05:00,1.007,1.0073,1.0069,1.0073,15800000.0
2008-04-30 22:10:00,1.00735,1.00815,1.00735,1.00805,33700000.0
2008-04-30 22:15:00,1.00805,1.00805,1.0069,1.0069,92100000.0
2008-04-30 22:20:00,1.0069,1.007,1.0065,1.0066,32700000.0
2008-04-30 22:25:00,1.0066,1.0067,1.0059,1.0059,34200000.0
2008-04-30 22:30:00,1.0059,1.0071,1.0059,1.00675,100600000.0
2008-04-30 22:35:00,1.0068,1.0074,1.0067,1.0072,126200000.0
2008-04-30 22:40:00,1.0072,1.00765,1.00695,1.00765,120200000.0
2008-04-30 22:45:00,1.00765,1.0081,1.00717,1.008,217800000.0
2008-04-30 22:50:00,1.008,1.0082,1.00775,1.0082,342900000.0
2008-04-30 22:55:00,1.00815,1.0083,1.0078,1.008,176200000.0
2008-04-30 23:00:00,1.0076,1.0078,1.0071,1.0076,218600000.0
2008-04-30 23:05:00,1.0076,1.0077,1.00715,1.0074,165500000.0
2008-04-30 23:10:00,1.0074,1.0074,1.00715,1.0072,81900000.0
2008-04-30 23:15:00,1.0072,1.0073,1.0072,1.0072,97000000.0
2008-04-30 23:20:00,1.0072,1.0072,1.0072,1.0072,132000000.0
2008-04-30 23:25:00,1.0071,1.0071,1.0065,1.0068,139400000.0
2008-04-30 23:30:00,1.0068,1.007,1.00665,1.0067,116500000.0
2008-04-30 23:35:00,1.0067,1.0067,1.00635,1.0065,194800000.0
2008-04-30 23:40:00,1.00665,1.0068,1.00632,1.0067,258500005.0
2008-04-30 23:45:00,1.0067,1.0068,1.0065,1.0065,580900002.0
2008-04-30 23:50:00,1.0066,1.0066,1.0061,1.0062,378600000.0
2008-04-30 23:55:00,1.0062,1.0062,1.006,1.0062,448699994.0
2008-05-01 00:00:00,1.0062,1.0066,1.0061,1.0062,590899989.0
2008-05-01 00:05:00,1.0063,1.0072,1.0063,1.0069,366800002.0
2008-05-01 00:10:00,1.0069,1.0069,1.0063,1.0063,548000000.0
2008-05-01 00:15:00,1.0064,1.0066,1.00602,1.00625,618999999.0
2008-05-01 00:20:00,1.006,1.0068,1.00592,1.00597,447899999.0
2008-05-01 00:25:00,1.0064,1.0067,1.00635,1.0067,691999991.0
2008-05-01 00:30:00,1.0067,1.00745,1.0065,1.0074,1070299995.0
2008-05-01 00:35:00,1.0074,1.0077,1.0074,1.0076,278900000.0
2008-05-01 00:40:00,1.0076,1.0076,1.0074,1.0075,382900000.0
2008-05-01 00:45:00,1.00755,1.0087,1.00755,1.0079,814000000.0
2008-05-01 00:50:00,1.00768,1.008,1.0076,1.0079,183900000.0
2008-05-01 00:55:00,1.008,1.008,1.00766,1.00772,203400000.0
2008-05-01 01:00:00,1.0079,1.0081,1.00768,1.0078,40599999.0
2008-05-01 01:05:00,1.0077,1.0079,1.00743,1.0077,260300000.0
2008-05-01 01:10:00,1.0077,1.0077,1.0073,1.0075,379800000.0
2008-05-01 01:15:00,1.0075,1.0075,1.0074,1.0074,55500000.0
2008-05-01 01:20:00,1.0074,1.0074,1.0073,1.0073,91700000.0
2008-05-01 01:25:00,1.0073,1.0074,1.0073,1.0074,130200003.0
2008-05-01 01:30:00,1.0075,1.0076,1.00719,1.00725,439800000.0
2008-05-01 01:35:00,1.00725,1.0075,1.00698,1.00714,125300000.0
2008-05-01 01:40:00,1.0074,1.0074,1.0071,1.0074,215700000.0
2008-05-01 01:45:00,1.0074,1.0076,1.007,1.0075,470599999.0
2008-05-01 01:50:00,1.0075,1.0075,1.0074,1.0074,253400000.0
2008-05-01 01:55:00,1.00715,1.0074,1.00704,1.0073,373899999.0
2008-05-01 02:00:00,1.0073,1.0074,1.0073,1.0074,496400000.0
2008-05-01 02:05:00,1.0074,1.0074,1.00707,1.0074,66900000.0
2008-05-01 02:10:00,1.0074,1.0075,1.0073,1.0074,182400000.0
2008-05-01 02:15:00,1.0074,1.00754,1.00702,1.00734,241400002.0
2008-05-01 02:20:00,1.0075,1.0075,1.0065,1.0067,530100001.0
2008-05-01 02:25:00,1.0067,1.0069,1.00623,1.0069,165400000.0
2008-05-01 02:30:00,1.00635,1.0069,1.00633,1.00635,99100000.0
2008-05-01 02:35:00,1.0069,1.0069,1.00637,1.0069,123399999.0
2008-05-01 02:40:00,1.0069,1.0069,1.0069,1.0069,175600000.0
2008-05-01 02:45:00,1.0069,1.00695,1.00655,1.00695,36000000.0
2008-05-01 02:50:00,1.00695,1.0075,1.00665,1.00665,420900000.0
2008-05-01 02:55:00,1.00701,1.0074,1.00695,1.0073,383300000.0
2008-05-01 03:00:00,1.0073,1.0073,1.00699,1.0072,267900000.0
2008-05-01 03:05:00,1.0071,1.0072,1.00675,1.00675,281200000.0
2008-05-01 03:10:00,1.0072,1.0073,1.00668,1.00677,37300000.0
2008-05-01 03:15:00,1.0073,1.0073,1.0069,1.0069,63800000.0
2008-05-01 03:20:00,1.00655,1.0069,1.0064,1.0066,209500000.0
2008-05-01 03:25:00,1.00653,1.0069,1.00651,1.0069,114300000.0
2008-05-01 03:30:00,1.0069,1.0069,1.00657,1.0069,70400000.0
2008-05-01 03:35:00,1.0069,1.0069,1.0066,1.0069,258800000.0
2008-05-01 03:40:00,1.00682,1.0069,1.00644,1.0069,18300000.0
2008-05-01 03:45:00,1.00668,1.007,1.00657,1.0069,126100000.0
2008-05-01 03:50:00,1.00645,1.0069,1.00645,1.0069,103900000.0
2008-05-01 03:55:00,1.00652,1.0069,1.00642,1.0069,72200000.0
2008-05-01 04:00:00,1.0069,1.0069,1.00642,1.0069,50600000.0
2008-05-01 04:05:00,1.00637,1.0072,1.00632,1.0069,488000000.0
2008-05-01 04:10:00,1.0069,1.0077,1.00679,1.0075,308900000.0
2008-05-01 04:15:00,1.0074,1.0074,1.00701,1.00718,314900000.0
2008-05-01 04:20:00,1.00718,1.0077,1.00704,1.0077,138500001.0
2008-05-01 04:25:00,1.0077,1.0077,1.00729,1.0077,126200000.0
2008-05-01 04:30:00,1.0075,1.0079,1.0072,1.0079,211200000.0
2008-05-01 04:35:00,1.0079,1.0079,1.0078,1.0078,126300000.0
2008-05-01 04:40:00,1.0078,1.0078,1.00735,1.00757,261600000.0
2008-05-01 04:45:00,1.0078,1.0078,1.00755,1.0077,212300000.0
2008-05-01 04:50:00,1.0077,1.0078,1.00742,1.0075,291300000.0
2008-05-01 04:55:00,1.00752,1.0078,1.00725,1.00725,116500000.0
2008-05-01 05:00:00,1.00762,1.0078,1.00742,1.00759,69300000.0
2008-05-01 05:05:00,1.0078,1.0078,1.0077,1.0077,180000003.0
2008-05-01 05:10:00,1.0077,1.0078,1.0077,1.0078,255300005.0
2008-05-01 05:15:00,1.00762,1.0078,1.00747,1.0078,51800000.0
2008-05-01 05:20:00,1.0078,1.0078,1.00742,1.0078,24800000.0
2008-05-01 05:25:00,1.0078,1.0078,1.00733,1.00762,23200000.0
2008-05-01 05:30:00,1.0078,1.0078,1.00743,1.00752,29900000.0
2008-05-01 05:35:00,1.0078,1.0078,1.00745,1.00767,59000000.0
2008-05-01 05:40:00,1.00755,1.0078,1.00728,1.0078,43500000.0
2008-05-01 05:45:00,1.0078,1.008,1.0076,1.0076,60100000.0
2008-05-01 05:50:00,1.0076,1.0078,1.0076,1.0078,103400000.0
2008-05-01 05:55:00,1.00758,1.0079,1.00753,1.0078,176700000.0
2008-05-01 06:00:00,1.0079,1.008,1.00725,1.0079,361599998.0
2008-05-01 06:05:00,1.0079,1.0081,1.0078,1.008,555799996.0
2008-05-01 06:10:00,1.008,1.0083,1.0078,1.008,182599998.0
2008-05-01 06:15:00,1.0079,1.0081,1.00773,1.008,230199997.0
2008-05-01 06:20:00,1.008,1.008,1.00756,1.00771,884599999.0
2008-05-01 06:25:00,1.00777,1.00785,1.00755,1.0078,170700002.0
2008-05-01 06:30:00,1.0078,1.0078,1.00762,1.00777,120800000.0
2008-05-01 06:35:00,1.00745,1.0079,1.00745,1.0079,162000003.0
2008-05-01 06:40:00,1.00777,1.0079,1.0077,1.00777,35100000.0
2008-05-01 06:45:00,1.0079,1.0081,1.00764,1.00794,280800001.0
2008-05-01 06:50:00,1.00782,1.0083,1.00767,1.0079,338199999.0
2008-05-01 06:55:00,1.0079,1.0081,1.00749,1.00749,1009800011.0
2008-05-01 07:00:00,1.00782,1.00796,1.00762,1.0079,286300001.0
2008-05-01 07:05:00,1.0079,1.0079,1.00765,1.00781,175100000.0
2008-05-01 07:10:00,1.00774,1.00784,1.00769,1.0078,62700000.0
2008-05-01 07:15:00,1.0078,1.0081,1.00763,1.00764,251700002.0
2008-05-01 07:20:00,1.0078,1.0085,1.00745,1.0085,741699999.0
2008-05-01 07:25:00,1.0085,1.0085,1.00813,1.00828,26200000.0
2008-05-01 07:30:00,1.0084,1.0087,1.00811,1.00835,146000001.0
2008-05-01 07:35:00,1.00855,1.0091,1.00855,1.009,728000001.0
2008-05-01 07:40:00,1.00878,1.009,1.0085,1.0089,82500000.0
2008-05-01 07:45:00,1.0089,1.009,1.00845,1.009,36500000.0
2008-05-01 07:50:00,1.00858,1.009,1.00845,1.0085,222700000.0
2008-05-01 07:55:00,1.0085,1.0085,1.00745,1.0083,265400000.0
2008-05-01 08:00:00,1.0083,1.0087,1.0081,1.00865,180100000.0
2008-05-01 08:05:00,1.00875,1.0089,1.00825,1.0088,212100000.0
2008-05-01 08:10:00,1.0088,1.0088,1.00875,1.0088,9800000.0
2008-05-01 08:15:00,1.0088,1.0088,1.00847,1.00847,62500000.0
2008-05-01 08:20:00,1.0087,1.0087,1.0086,1.00865,38000000.0
2008-05-01 08:25:00,1.00847,1.00865,1.00826,1.0086,42000000.0
2008-05-01 08:30:00,1.0086,1.009,1.0084,1.0087,127900000.0
2008-05-01 08:35:00,1.0088,1.00885,1.00825,1.00855,57700000.0
2008-05-01 08:40:00,1.00855,1.0086,1.00807,1.0086,24900000.0
2008-05-01 08:45:00,1.0086,1.0086,1.00816,1.00845,47500000.0
2008-05-01 08:50:00,1.00845,1.0086,1.00791,1.0084,47200000.0
2008-05-01 08:55:00,1.0086,1.00865,1.00804,1.0085,29300000.0
2008-05-01 09:00:00,1.0085,1.0085,1.0083,1.00845,19700000.0
2008-05-01 09:05:00,1.0086,1.0093,1.00845,1.0093,57100000.0
2008-05-01 09:10:00,1.00935,1.0098,1.00887,1.0098,31400000.0
2008-05-01 09:15:00,1.0097,1.00975,1.00935,1.00955,56400000.0
2008-05-01 09:20:00,1.00955,1.00955,1.00906,1.00923,67700000.0
2008-05-01 09:25:00,1.00955,1.00955,1.00878,1.00945,36000000.0
2008-05-01 09:30:00,1.00945,1.00995,1.00945,1.00995,28900000.0
2008-05-01 09:35:00,1.00995,1.011,1.00945,1.00965,201700000.0
2008-05-01 09:40:00,1.00965,1.011,1.0096,1.01075,212700000.0
2008-05-01 09:45:00,1.01065,1.01095,1.0106,1.0108,97900000.0
2008-05-01 09:50:00,1.0108,1.0111,1.0106,1.01065,56000000.0
2008-05-01 09:55:00,1.01065,1.01095,1.01055,1.01075,53900000.0
2008-05-01 10:00:00,1.01075,1.0108,1.01055,1.0106,64800000.0
2008-05-01 10:05:00,1.0106,1.01075,1.0104,1.01065,83800000.0
2008-05-01 10:10:00,1.01065,1.0108,1.01035,1.01065,60100000.0
2008-05-01 10:15:00,1.0107,1.01077,1.0103,1.01055,56600000.0
2008-05-01 10:20:00,1.01055,1.0109,1.0105,1.0108,75600000.0
2008-05-01 10:25:00,1.01061,1.01085,1.0105,1.0106,39000000.0
2008-05-01 10:30:00,1.01055,1.01055,1.00975,1.01005,131500000.0
2008-05-01 10:35:00,1.00993,1.01038,1.00984,1.0102,43400000.0
2008-05-01 10:40:00,1.01035,1.01055,1.01015,1.01045,138700000.0
2008-05-01 10:45:00,1.0106,1.01105,1.01019,1.0107,122300000.0
2008-05-01 10:50:00,1.0107,1.01105,1.0106,1.01075,79500000.0
2008-05-01 10:55:00,1.01075,1.01115,1.0107,1.01095,37200000.0
2008-05-01 11:00:00,1.011,1.0111,1.01085,1.01105,19700000.0
2008-05-01 11:05:00,1.01076,1.0112,1.01063,1.0111,106600000.0
2008-05-01 11:10:00,1.01074,1.01115,1.01074,1.01115,59199999.0
2008-05-01 11:15:00,1.01115,1.0112,1.01075,1.01075,44400000.0
2008-05-01 11:20:00,1.01075,1.0109,1.01045,1.01065,39300000.0
2008-05-01 11:25:00,1.0107,1.01085,1.01061,1.01085,104500000.0
2008-05-01 11:30:00,1.01085,1.01105,1.0105,1.01075,65200000.0
2008-05-01 11:35:00,1.0108,1.01085,1.0107,1.0108,26100000.0
2008-05-01 11:40:00,1.0108,1.0108,1.0105,1.0105,59100000.0
2008-05-01 11:45:00,1.0105,1.01055,1.01035,1.01045,21100000.0
2008-05-01 11:50:00,1.01045,1.0107,1.0103,1.01045,36400000.0
2008-05-01 11:55:00,1.0105,1.01105,1.01045,1.01105,45300000.0
2008-05-01 12:00:00,1.0111,1.01115,1.0103,1.01045,84100000.0
2008-05-01 12:05:00,1.0105,1.0106,1.0082,1.0091,176100000.0
2008-05-01 12:10:00,1.0091,1.00915,1.00825,1.0085,123700000.0
2008-05-01 12:15:00,1.0085,1.0088,1.0079,1.0082,223467972.0
2008-05-01 12:20:00,1.0082,1.0089,1.008,1.00855,204500000.0
2008-05-01 12:25:00,1.00855,1.0092,1.00835,1.00885,129100000.0
2008-05-01 12:30:00,1.0091,1.00915,1.0087,1.00905,80900000.0
2008-05-01 12:35:00,1.0091,1.0101,1.0091,1.0096,164600000.0
2008-05-01 12:40:00,1.0096,1.00995,1.00935,1.00955,119100000.0
2008-05-01 12:45:00,1.0095,1.00965,1.00885,1.00915,50200000.0
2008-05-01 12:50:00,1.0092,1.0092,1.00875,1.009,32400000.0
2008-05-01 12:55:00,1.009,1.0093,1.00889,1.00892,71732400.0
2008-05-01 13:00:00,1.00935,1.00945,1.00865,1.0087,18939440.0
2008-05-01 13:05:00,1.0087,1.0092,1.0083,1.0092,61400000.0
2008-05-01 13:10:00,1.0092,1.0092,1.00885,1.009,42000000.0
2008-05-01 13:15:00,1.00895,1.00895,1.0087,1.0088,28400000.0
2008-05-01 13:20:00,1.00885,1.009,1.00885,1.009,10000000.0
2008-05-01 13:25:00,1.009,1.009,1.00865,1.0089,73900000.0
2008-05-01 13:30:00,1.00895,1.009,1.00862,1.009,49300000.0
2008-05-01 13:35:00,1.009,1.0091,1.00864,1.009,101600000.0
2008-05-01 13:40:00,1.009,1.00905,1.00796,1.00811,82400000.0
2008-05-01 13:45:00,1.00845,1.00915,1.0084,1.00875,38500000.0
2008-05-01 13:50:00,1.00875,1.0104,1.00875,1.00995,112500000.0
2008-05-01 13:55:00,1.0099,1.01,1.0093,1.0097,150000000.0
2008-05-01 14:00:00,1.0096,1.00995,1.00955,1.0096,21700000.0
2008-05-01 14:05:00,1.0096,1.0096,1.0092,1.0095,51200000.0
2008-05-01 14:10:00,1.0095,1.00955,1.00901,1.00955,31300000.0
2008-05-01 14:15:00,1.0095,1.01065,1.0095,1.01055,214200000.0
2008-05-01 14:20:00,1.01055,1.01125,1.01045,1.01105,258900000.0
2008-05-01 14:25:00,1.011,1.01175,1.011,1.01105,402498878.0
2008-05-01 14:30:00,1.01115,1.01365,1.0107,1.01365,583200000.0
2008-05-01 14:35:00,1.01365,1.01595,1.01355,1.01495,597800000.0
2008-05-01 14:40:00,1.01495,1.01635,1.0143,1.01605,647282264.0
2008-05-01 14:45:00,1.01595,1.01725,1.01595,1.01615,666142628.0
2008-05-01 14:50:00,1.01615,1.0172,1.01585,1.01685,716800000.0
2008-05-01 14:55:00,1.0169,1.01835,1.0169,1.01775,698822691.0
2008-05-01 15:00:00,1.01775,1.01785,1.0169,1.01745,508306487.0
2008-05-01 15:05:00,1.01745,1.01745,1.01685,1.01695,442962863.0
2008-05-01 15:10:00,1.01695,1.01705,1.01595,1.01655,658300000.0
2008-05-01 15:15:00,1.01655,1.01675,1.01605,1.01615,518383574.0
2008-05-01 15:20:00,1.0162,1.01685,1.0162,1.01665,199300000.0
2008-05-01 15:25:00,1.01665,1.01755,1.01655,1.0174,352300000.0
2008-05-01 15:30:00,1.01735,1.01735,1.01605,1.01645,280100000.0
2008-05-01 15:35:00,1.0165,1.01685,1.01625,1.0167,187700000.0
2008-05-01 15:40:00,1.01665,1.01695,1.0164,1.01675,236100000.0
2008-05-01 15:45:00,1.01675,1.01735,1.01635,1.01655,333900000.0
2008-05-01 15:50:00,1.01655,1.01655,1.0157,1.01625,165700000.0
2008-05-01 15:55:00,1.01635,1.01695,1.01605,1.01685,239300000.0
2008-05-01 16:00:00,1.01685,1.01805,1.0165,1.01665,392300000.0
2008-05-01 16:05:00,1.01675,1.01745,1.0165,1.0171,787599999.0
2008-05-01 16:10:00,1.0171,1.01775,1.017,1.017,473800000.0
2008-05-01 16:15:00,1.017,1.01755,1.0168,1.01685,450200000.0
2008-05-01 16:20:00,1.01685,1.01885,1.01685,1.01865,648699999.0
2008-05-01 16:25:00,1.01865,1.01875,1.01785,1.01805,285800000.0
2008-05-01 16:30:00,1.01805,1.02035,1.01795,1.02015,1010700000.0
2008-05-01 16:35:00,1.02015,1.02365,1.01995,1.02305,1070800000.0
2008-05-01 16:40:00,1.02295,1.0232,1.02145,1.02155,584300000.0
2008-05-01 16:45:00,1.0216,1.0222,1.02125,1.0214,334899999.0
2008-05-01 16:50:00,1.02145,1.02165,1.02125,1.02155,282150000.0
2008-05-01 16:55:00,1.02155,1.02185,1.0211,1.02175,282900001.0
2008-05-01 17:00:00,1.02175,1.02175,1.02095,1.02115,434700000.0
2008-05-01 17:05:00,1.02105,1.0213,1.02085,1.02105,827900000.0
2008-05-01 17:10:00,1.02105,1.0212,1.02045,1.02075,975500000.0
2008-05-01 17:15:00,1.02075,1.02135,1.0202,1.02045,427840000.0
2008-05-01 17:20:00,1.0204,1.02065,1.01995,1.0203,158299999.0
2008-05-01 17:25:00,1.02035,1.02125,1.0203,1.0209,157860000.0
2008-05-01 17:30:00,1.02085,1.0212,1.0208,1.021,72100000.0
2008-05-01 17:35:00,1.02105,1.0212,1.0205,1.0206,116900000.0
2008-05-01 17:40:00,1.02065,1.021,1.02045,1.0208,39500000.0
2008-05-01 17:45:00,1.02075,1.02115,1.0203,1.02095,110464790.0
2008-05-01 17:50:00,1.021,1.021,1.02045,1.02065,54800000.0
2008-05-01 17:55:00,1.02065,1.02075,1.01825,1.01875,506100000.0
2008-05-01 18:00:00,1.01865,1.01935,1.0185,1.01885,404400000.0
2008-05-01 18:05:00,1.01885,1.0194,1.01865,1.0193,130800000.0
2008-05-01 18:10:00,1.01925,1.01945,1.01845,1.0185,381900000.0
2008-05-01 18:15:00,1.01845,1.01855,1.01815,1.01825,248800000.0
2008-05-01 18:20:00,1.01825,1.01905,1.01825,1.0189,309300000.0
2008-05-01 18:25:00,1.01895,1.019,1.01855,1.0188,284100000.0
2008-05-01 18:30:00,1.01885,1.01925,1.01865,1.0191,285700000.0
2008-05-01 18:35:00,1.01915,1.01945,1.01895,1.0193,228200000.0
2008-05-01 18:40:00,1.01925,1.01965,1.01895,1.01945,171100000.0
2008-05-01 18:45:00,1.01955,1.0204,1.01945,1.0202,212800000.0
2008-05-01 18:50:00,1.02025,1.02055,1.01995,1.0201,182700000.0
2008-05-01 18:55:00,1.02015,1.02025,1.0199,1.02005,19400000.0
2008-05-01 19:00:00,1.02015,1.02045,1.01985,1.01985,92100000.0
2008-05-01 19:05:00,1.01985,1.0203,1.01975,1.02025,70700000.0
2008-05-01 19:10:00,1.02025,1.02095,1.02015,1.0203,185200000.0
2008-05-01 19:15:00,1.02025,1.02035,1.02005,1.02025,130300000.0
2008-05-01 19:20:00,1.02025,1.02025,1.0194,1.0194,120400000.0
2008-05-01 19:25:00,1.0194,1.01955,1.0191,1.01935,114400000.0
2008-05-01 19:30:00,1.01935,1.01935,1.0186,1.01865,79200000.0
2008-05-01 19:35:00,1.01865,1.0187,1.01835,1.0186,81000000.0
2008-05-01 19:40:00,1.0186,1.0186,1.0182,1.0185,34800000.0
2008-05-01 19:45:00,1.01855,1.01855,1.01795,1.01797,31400000.0
2008-05-01 19:50:00,1.01835,1.01875,1.01835,1.0187,58100000.0
2008-05-01 19:55:00,1.01865,1.01935,1.01855,1.01925,120700000.0
2008-05-01 20:00:00,1.01925,1.0196,1.019,1.0191,81300000.0
2008-05-01 20:05:00,1.01925,1.01965,1.01925,1.0194,57500000.0
2008-05-01 20:10:00,1.01945,1.01945,1.0186,1.0186,57400000.0
2008-05-01 20:15:00,1.0186,1.01875,1.01804,1.0184,44800000.0
2008-05-01 20:20:00,1.0184,1.0193,1.0184,1.019,86400000.0
2008-05-01 20:25:00,1.019,1.019,1.0185,1.01885,74800000.0
2008-05-01 20:30:00,1.01885,1.01885,1.01855,1.0188,27700000.0
2008-05-01 20:35:00,1.0188,1.01935,1.01875,1.01935,36400000.0
2008-05-01 20:40:00,1.01935,1.01945,1.0183,1.0184,80799999.0
2008-05-01 20:45:00,1.0183,1.01845,1.0168,1.0175,115500000.0
2008-05-01 20:50:00,1.01755,1.01805,1.01735,1.01805,116200000.0
2008-05-01 20:55:00,1.0181,1.01865,1.0177,1.01865,302400000.0
2008-05-01 21:00:00,1.0186,1.0186,1.01825,1.0184,61900000.0
2008-05-01 21:05:00,1.01845,1.0188,1.01835,1.01875,240900000.0
2008-05-01 21:10:00,1.01875,1.01875,1.01845,1.0187,55500000.0
2008-05-01 21:15:00,1.01875,1.01875,1.01823,1.01865,73700000.0
2008-05-01 21:20:00,1.0186,1.01875,1.0182,1.01827,36400000.0
2008-05-01 21:25:00,1.0187,1.01965,1.0187,1.01905,87600000.0
2008-05-01 21:30:00,1.0187,1.01895,1.01852,1.01885,48400000.0
2008-05-01 21:35:00,1.01885,1.0192,1.01885,1.0192,13700000.0
2008-05-01 21:40:00,1.01915,1.01925,1.01905,1.01915,17600000.0
2008-05-01 21:45:00,1.01915,1.0194,1.0187,1.01935,28000000.0
2008-05-01 21:50:00,1.0193,1.0193,1.0191,1.0191,7300000.0
2008-05-01 21:55:00,1.0191,1.01925,1.01856,1.01885,98400000.0
2008-05-01 22:00:00,1.0191,1.0191,1.01833,1.01837,57100000.0
2008-05-01 22:05:00,1.01858,1.01885,1.0184,1.0185,33900000.0
2008-05-01 22:10:00,1.0185,1.01875,1.0184,1.01845,14300000.0
2008-05-01 22:15:00,1.01816,1.01925,1.01808,1.01862,57600000.0
2008-05-01 22:20:00,1.019,1.019,1.0186,1.01865,40000000.0
2008-05-01 22:25:00,1.0186,1.01865,1.01815,1.01835,57000000.0
2008-05-01 22:30:00,1.0183,1.01905,1.01781,1.01905,99900000.0
2008-05-01 22:35:00,1.019,1.01955,1.01875,1.01895,101900000.0
2008-05-01 22:40:00,1.01895,1.0193,1.01835,1.0193,75500000.0
2008-05-01 22:45:00,1.01925,1.0203,1.0191,1.0196,142900000.0
2008-05-01 22:50:00,1.0196,1.0203,1.01915,1.0198,393300000.0
2008-05-01 22:55:00,1.0198,1.0198,1.0183,1.0184,83100000.0
2008-05-01 23:00:00,1.0198,1.0203,1.0195,1.0202,111100000.0
2008-05-01 23:05:00,1.0202,1.0205,1.0197,1.02043,150300000.0
2008-05-01 23:10:00,1.02043,1.0205,1.0199,1.02,50700000.0
2008-05-01 23:15:00,1.02,1.0213,1.0199,1.0206,129600000.0
2008-05-01 23:20:00,1.0206,1.0206,1.02005,1.0202,85900000.0
2008-05-01 23:25:00,1.0202,1.0203,1.01991,1.0203,37700000.0
2008-05-01 23:30:00,1.0203,1.0203,1.0193,1.0196,137200000.0
2008-05-01 23:35:00,1.01935,1.02,1.01918,1.01935,170600000.0
2008-05-01 23:40:00,1.0196,1.0197,1.0191,1.0197,164800000.0
2008-05-01 23:45:00,1.01903,1.0199,1.01879,1.01905,302100000.0
2008-05-01 23:50:00,1.0191,1.0191,1.01891,1.0191,132300000.0
2008-05-01 23:55:00,1.01905,1.0194,1.01879,1.01921,402100000.0
2008-05-02 00:00:00,1.0194,1.0197,1.019,1.01914,532200000.0
2008-05-02 00:05:00,1.0195,1.0195,1.01905,1.0195,192800001.0
2008-05-02 00:10:00,1.01943,1.0195,1.01905,1.0191,359500004.0
2008-05-02 00:15:00,1.0191,1.0191,1.0185,1.0187,1667200007.0
2008-05-02 00:20:00,1.01835,1.0187,1.01821,1.0186,499199999.0
2008-05-02 00:25:00,1.0186,1.0186,1.01818,1.01818,417799999.0
2008-05-02 00:30:00,1.0185,1.0185,1.01797,1.01797,583000001.0
2008-05-02 00:35:00,1.0183,1.01865,1.0182,1.0185,121500000.0
2008-05-02 00:40:00,1.01822,1.0183,1.018,1.018,389400000.0
2008-05-02 00:45:00,1.018,1.018,1.01767,1.018,723799997.0
2008-05-02 00:50:00,1.018,1.018,1.01777,1.018,391900000.0
2008-05-02 00:55:00,1.018,1.0181,1.0177,1.0179,833800001.0
2008-05-02 01:00:00,1.0179,1.0183,1.0179,1.0182,1237499998.0
2008-05-02 01:05:00,1.0183,1.0183,1.01763,1.0181,319400000.0
2008-05-02 01:10:00,1.01808,1.0183,1.018,1.018,518700009.0
2008-05-02 01:15:00,1.018,1.018,1.01764,1.01775,161600000.0
2008-05-02 01:20:00,1.01781,1.0181,1.01766,1.0181,163300000.0
2008-05-02 01:25:00,1.0178,1.0182,1.01753,1.01781,76600000.0
2008-05-02 01:30:00,1.0181,1.0184,1.0179,1.018,388900000.0
2008-05-02 01:35:00,1.018,1.0181,1.01782,1.0181,211900000.0
2008-05-02 01:40:00,1.0181,1.0183,1.018,1.0182,211299999.0
2008-05-02 01:45:00,1.0184,1.0184,1.01772,1.0182,39200000.0
2008-05-02 01:50:00,1.0182,1.0182,1.01782,1.0179,51500000.0
2008-05-02 01:55:00,1.01791,1.018,1.01755,1.01771,599099998.0
2008-05-02 02:00:00,1.01776,1.0181,1.01762,1.018,404099999.0
2008-05-02 02:05:00,1.01802,1.0182,1.0175,1.0182,17000000.0
2008-05-02 02:10:00,1.0181,1.0183,1.01782,1.0183,122300001.0
2008-05-02 02:15:00,1.0183,1.019,1.01796,1.019,484200002.0
2008-05-02 02:20:00,1.019,1.0191,1.019,1.019,139100000.0
2008-05-02 02:25:00,1.019,1.019,1.01868,1.01885,116600000.0
2008-05-02 02:30:00,1.019,1.019,1.0184,1.0184,129700000.0
2008-05-02 02:35:00,1.0184,1.0189,1.01825,1.0184,543099990.0
2008-05-02 02:40:00,1.01827,1.0186,1.01827,1.0186,242599996.0
2008-05-02 02:45:00,1.01863,1.01863,1.01824,1.01825,197700000.0
2008-05-02 02:50:00,1.0184,1.0188,1.0182,1.01852,162300000.0
2008-05-02 02:55:00,1.0187,1.0187,1.01822,1.01848,171700000.0
2008-05-02 03:00:00,1.01845,1.0193,1.01837,1.0193,293799999.0
2008-05-02 03:05:00,1.0193,1.0194,1.0186,1.0188,937000008.0
2008-05-02 03:10:00,1.01837,1.0192,1.01837,1.0191,297700000.0
2008-05-02 03:15:00,1.0191,1.0196,1.0191,1.0191,464999999.0
2008-05-02 03:20:00,1.0195,1.0195,1.0192,1.0192,309400001.0
2008-05-02 03:25:00,1.01902,1.0193,1.01884,1.0193,67800000.0
2008-05-02 03:30:00,1.0192,1.0192,1.0185,1.0188,298100002.0
2008-05-02 03:35:00,1.01859,1.01875,1.0178,1.0183,700900004.0
2008-05-02 03:40:00,1.0183,1.0183,1.01797,1.0182,450900002.0
2008-05-02 03:45:00,1.0181,1.0181,1.01775,1.0178,482199999.0
2008-05-02 03:50:00,1.0178,1.01815,1.01752,1.01775,435700000.0
2008-05-02 03:55:00,1.01805,1.0181,1.0175,1.01754,441100003.0
2008-05-02 04:00:00,1.018,1.018,1.01755,1.0179,211400000.0
2008-05-02 04:05:00,1.01757,1.018,1.01757,1.01776,627400001.0
2008-05-02 04:10:00,1.0179,1.01802,1.01743,1.0177,193800000.0
2008-05-02 04:15:00,1.0179,1.0181,1.0179,1.0179,245500000.0
2008-05-02 04:20:00,1.0179,1.0182,1.0178,1.018,174700000.0
2008-05-02 04:25:00,1.0179,1.018,1.01754,1.01781,155300000.0
2008-05-02 04:30:00,1.018,1.0181,1.01739,1.0181,223300000.0
2008-05-02 04:35:00,1.0181,1.01823,1.01773,1.0181,54800000.0
2008-05-02 04:40:00,1.0181,1.0181,1.01744,1.01785,308300000.0
2008-05-02 04:45:00,1.0178,1.018,1.01754,1.01765,411200000.0
2008-05-02 04:50:00,1.018,1.0185,1.018,1.0183,217800000.0
2008-05-02 04:55:00,1.01795,1.0184,1.01774,1.01797,246700000.0
2008-05-02 05:00:00,1.01776,1.01841,1.01776,1.0184,86900000.0
2008-05-02 05:05:00,1.01811,1.019,1.01806,1.0183,792699999.0
2008-05-02 05:10:00,1.0183,1.0192,1.0183,1.01905,434399998.0
2008-05-02 05:15:00,1.01905,1.01905,1.01869,1.01892,20900000.0
2008-05-02 05:20:00,1.01905,1.01905,1.01845,1.0188,241499999.0
2008-05-02 05:25:00,1.01866,1.01895,1.01846,1.01895,101000000.0
2008-05-02 05:30:00,1.01895,1.01895,1.01885,1.01895,122400000.0
2008-05-02 05:35:00,1.0187,1.01887,1.01859,1.01868,63200000.0
2008-05-02 05:40:00,1.01895,1.01905,1.01882,1.019,66000000.0
2008-05-02 05:45:00,1.019,1.019,1.01859,1.01887,91900000.0
2008-05-02 05:50:00,1.01905,1.01915,1.019,1.0191,331399999.0
2008-05-02 05:55:00,1.0191,1.01915,1.01862,1.019,177400000.0
2008-05-02 06:00:00,1.019,1.019,1.01868,1.019,143400000.0
2008-05-02 06:05:00,1.01866,1.01895,1.01863,1.01895,28200000.0
2008-05-02 06:10:00,1.01878,1.019,1.01866,1.01868,27900000.0
2008-05-02 06:15:00,1.01873,1.019,1.01856,1.0189,44500000.0
2008-05-02 06:20:00,1.01874,1.01891,1.01862,1.0188,88500000.0
2008-05-02 06:25:00,1.01869,1.01885,1.0186,1.01883,68300000.0
2008-05-02 06:30:00,1.0189,1.019,1.01885,1.01885,39800000.0
2008-05-02 06:35:00,1.01885,1.01885,1.01852,1.01885,33500000.0
2008-05-02 06:40:00,1.0188,1.0189,1.01847,1.01862,40000000.0
2008-05-02 06:45:00,1.01857,1.01885,1.01842,1.0188,142500000.0
2008-05-02 06:50:00,1.0188,1.0188,1.01848,1.01864,74600000.0
2008-05-02 06:55:00,1.01875,1.01877,1.018,1.018,303400001.0
2008-05-02 07:00:00,1.018,1.018,1.0173,1.0174,699799999.0
2008-05-02 07:05:00,1.0174,1.0174,1.0172,1.0174,403300002.0
2008-05-02 07:10:00,1.01713,1.0174,1.01689,1.0174,81000000.0
2008-05-02 07:15:00,1.01722,1.0177,1.0171,1.01746,129600000.0
2008-05-02 07:20:00,1.0177,1.0177,1.01718,1.0175,257200001.0
2008-05-02 07:25:00,1.01755,1.01755,1.01707,1.01737,45800000.0
2008-05-02 07:30:00,1.0173,1.01765,1.01721,1.01765,59900000.0
2008-05-02 07:35:00,1.01743,1.0178,1.01733,1.0178,69100000.0
2008-05-02 07:40:00,1.01777,1.01782,1.01731,1.0176,40400000.0
2008-05-02 07:45:00,1.0175,1.01771,1.01687,1.01771,105200000.0
2008-05-02 07:50:00,1.0175,1.0175,1.01709,1.01728,101600000.0
2008-05-02 07:55:00,1.0175,1.01755,1.01735,1.01755,145600000.0
2008-05-02 08:00:00,1.0177,1.0188,1.0177,1.01875,38100000.0
2008-05-02 08:05:00,1.01895,1.019,1.01785,1.018,48800000.0
2008-05-02 08:10:00,1.01795,1.01795,1.01748,1.0177,41800000.0
2008-05-02 08:15:00,1.0177,1.01772,1.01727,1.01755,47900000.0
2008-05-02 08:20:00,1.01765,1.0186,1.01765,1.0186,20400000.0
2008-05-02 08:25:00,1.01875,1.0197,1.0187,1.0195,84000000.0
2008-05-02 08:30:00,1.0195,1.01955,1.0182,1.01865,167000001.0
2008-05-02 08:35:00,1.0187,1.0188,1.01785,1.01795,207000000.0
2008-05-02 08:40:00,1.018,1.01845,1.018,1.0183,44300000.0
2008-05-02 08:45:00,1.0183,1.0187,1.01806,1.0184,20600000.0
2008-05-02 08:50:00,1.0184,1.0197,1.0183,1.0197,127000000.0
2008-05-02 08:55:00,1.0197,1.02025,1.0194,1.01975,47800000.0
2008-05-02 09:00:00,1.01975,1.01985,1.0188,1.0188,62000000.0
2008-05-02 09:05:00,1.01875,1.01905,1.0186,1.0187,39300000.0
2008-05-02 09:10:00,1.01865,1.01865,1.01824,1.0184,45900000.0
2008-05-02 09:15:00,1.0186,1.01875,1.0186,1.01865,13000000.0
2008-05-02 09:20:00,1.01838,1.0187,1.01832,1.0187,17300000.0
2008-05-02 09:25:00,1.0187,1.01985,1.0187,1.0195,45200000.0
2008-05-02 09:30:00,1.01945,1.0201,1.01917,1.0201,60300000.0
2008-05-02 09:35:00,1.0201,1.0218,1.02,1.02145,58300000.0
2008-05-02 09:40:00,1.0215,1.0218,1.02125,1.0217,49700000.0
2008-05-02 09:45:00,1.0217,1.02175,1.02055,1.0208,72600000.0
2008-05-02 09:50:00,1.02085,1.02135,1.02085,1.0212,35700000.0
2008-05-02 09:55:00,1.0212,1.02145,1.0209,1.02115,99500000.0
2008-05-02 10:00:00,1.02115,1.02125,1.0196,1.01995,111600000.0
2008-05-02 10:05:00,1.01995,1.02015,1.01805,1.01875,188800000.0
2008-05-02 10:10:00,1.01875,1.01985,1.0181,1.0198,129300000.0
2008-05-02 10:15:00,1.01975,1.02025,1.01945,1.0199,54200000.0
2008-05-02 10:20:00,1.01995,1.0205,1.0199,1.0202,50400000.0
2008-05-02 10:25:00,1.02005,1.0202,1.01922,1.01945,115200000.0
2008-05-02 10:30:00,1.01985,1.02035,1.01985,1.0201,22400000.0
2008-05-02 10:35:00,1.0201,1.02025,1.01995,1.02,23400000.0
2008-05-02 10:40:00,1.02002,1.02002,1.0184,1.0185,166100000.0
2008-05-02 10:45:00,1.01845,1.01875,1.01805,1.01835,59467620.0
2008-05-02 10:50:00,1.01835,1.01835,1.0178,1.0178,26037388.0
2008-05-02 10:55:00,1.0178,1.0178,1.01745,1.0176,65200000.0
2008-05-02 11:00:00,1.0176,1.018,1.0174,1.01775,85800000.0
2008-05-02 11:05:00,1.0177,1.0179,1.0175,1.0176,48000000.0
2008-05-02 11:10:00,1.0176,1.018,1.01755,1.018,143300000.0
2008-05-02 11:15:00,1.01805,1.01845,1.01775,1.0178,385000000.0
2008-05-02 11:20:00,1.01785,1.018,1.0177,1.01785,12000000.0
2008-05-02 11:25:00,1.0179,1.01795,1.01775,1.0179,28400000.0
2008-05-02 11:30:00,1.01785,1.01785,1.01695,1.01695,51500000.0
2008-05-02 11:35:00,1.01695,1.0172,1.01675,1.0169,173300000.0
2008-05-02 11:40:00,1.0169,1.0175,1.0169,1.0175,151600000.0
2008-05-02 11:45:00,1.0175,1.01775,1.0172,1.01735,123200000.0
2008-05-02 11:50:00,1.01735,1.01755,1.01705,1.0175,140700000.0
2008-05-02 11:55:00,1.0174,1.01745,1.01695,1.0172,172800000.0
2008-05-02 12:00:00,1.01725,1.01725,1.0169,1.0171,53600000.0
2008-05-02 12:05:00,1.01715,1.0173,1.01686,1.0171,116400000.0
2008-05-02 12:10:00,1.0171,1.01735,1.0171,1.01715,119500000.0
2008-05-02 12:15:00,1.01715,1.01735,1.01665,1.0167,50000000.0
2008-05-02 12:20:00,1.0167,1.01705,1.01645,1.0167,163500000.0
2008-05-02 12:25:00,1.01675,1.01705,1.01632,1.0167,69200000.0
2008-05-02 12:30:00,1.0169,1.01695,1.01635,1.0164,37700000.0
2008-05-02 12:35:00,1.01635,1.01695,1.01635,1.01685,184900000.0
2008-05-02 12:40:00,1.0168,1.0171,1.01604,1.01642,123700001.0
2008-05-02 12:45:00,1.0168,1.01685,1.01604,1.01645,60200000.0
2008-05-02 12:50:00,1.01655,1.01685,1.01585,1.0165,134900000.0
2008-05-02 12:55:00,1.01645,1.01745,1.01625,1.0173,55200000.0
2008-05-02 13:00:00,1.01735,1.0182,1.0173,1.01745,83100000.0
2008-05-02 13:05:00,1.0174,1.01815,1.0174,1.01815,31300000.0
2008-05-02 13:10:00,1.0181,1.01875,1.0177,1.01775,129300000.0
2008-05-02 13:15:00,1.0177,1.01825,1.01735,1.01745,46200000.0
2008-05-02 13:20:00,1.01755,1.01755,1.01703,1.01725,66100000.0
2008-05-02 13:25:00,1.01755,1.01755,1.0173,1.0174,20000000.0
2008-05-02 13:30:00,1.01735,1.01775,1.01696,1.01715,100100000.0
2008-05-02 13:35:00,1.01735,1.0175,1.01665,1.01665,73014485.0
2008-05-02 13:40:00,1.01655,1.01685,1.01625,1.01645,252500000.0
2008-05-02 13:45:00,1.01635,1.01635,1.01475,1.01515,709500000.0
2008-05-02 13:50:00,1.01515,1.01565,1.01515,1.01565,210200000.0
2008-05-02 13:55:00,1.01565,1.01565,1.01535,1.01545,85400000.0
2008-05-02 14:00:00,1.01545,1.01545,1.0148,1.01505,277600000.0
2008-05-02 14:05:00,1.01505,1.01575,1.01505,1.01575,137600000.0
2008-05-02 14:10:00,1.01575,1.01665,1.01565,1.01665,149200000.0
2008-05-02 14:15:00,1.0166,1.01765,1.0162,1.01635,132500000.0
2008-05-02 14:20:00,1.01635,1.0177,1.016,1.01615,355900000.0
2008-05-02 14:25:00,1.01615,1.01635,1.01535,1.01555,266400000.0
2008-05-02 14:30:00,1.01555,1.02135,1.01555,1.01905,1818799997.0
2008-05-02 14:35:00,1.01925,1.02015,1.01915,1.0197,278100000.0
2008-05-02 14:40:00,1.01975,1.01975,1.0175,1.0176,333300001.0
2008-05-02 14:45:00,1.01775,1.0181,1.01635,1.01755,413399999.0
2008-05-02 14:50:00,1.01745,1.01805,1.0174,1.01755,144800000.0
2008-05-02 14:55:00,1.01755,1.0195,1.01745,1.01945,259000000.0
2008-05-02 15:00:00,1.01945,1.02105,1.0193,1.0205,318200000.0
2008-05-02 15:05:00,1.02045,1.02305,1.02035,1.02305,370394723.0
2008-05-02 15:10:00,1.0231,1.0243,1.02265,1.023,579797684.0
2008-05-02 15:15:00,1.023,1.0233,1.02245,1.0227,267200000.0
2008-05-02 15:20:00,1.02265,1.02295,1.02225,1.02255,105500000.0
2008-05-02 15:25:00,1.02245,1.02275,1.02165,1.02175,193500000.0
2008-05-02 15:30:00,1.0218,1.02225,1.02035,1.02055,220600000.0
2008-05-02 15:35:00,1.02055,1.0208,1.0201,1.02045,473600000.0
2008-05-02 15:40:00,1.02045,1.02125,1.02025,1.02065,537500000.0
2008-05-02 15:45:00,1.02065,1.021,1.02035,1.02065,139800000.0
2008-05-02 15:50:00,1.02065,1.0213,1.02055,1.021,247700001.0
2008-05-02 15:55:00,1.021,1.02245,1.02095,1.02215,268100000.0
2008-05-02 16:00:00,1.02215,1.0223,1.02145,1.02175,325800001.0
2008-05-02 16:05:00,1.0217,1.022,1.02065,1.02065,169000000.0
2008-05-02 16:10:00,1.0206,1.0211,1.02045,1.02085,205500000.0
2008-05-02 16:15:00,1.02085,1.02145,1.0207,1.0213,241000000.0
2008-05-02 16:20:00,1.0213,1.02185,1.02065,1.02115,250400000.0
2008-05-02 16:25:00,1.0212,1.0217,1.02085,1.02105,236600000.0
2008-05-02 16:30:00,1.02105,1.02145,1.02065,1.02075,137500000.0
2008-05-02 16:35:00,1.0208,1.021,1.02045,1.0209,303400000.0
2008-05-02 16:40:00,1.0209,1.02105,1.0192,1.02005,340800000.0
2008-05-02 16:45:00,1.02,1.02045,1.01965,1.0197,158400000.0
2008-05-02 16:50:00,1.01975,1.0206,1.01975,1.02035,64700000.0
2008-05-02 16:55:00,1.02035,1.02065,1.01975,1.02005,100700000.0
2008-05-02 17:00:00,1.02,1.02,1.01825,1.01835,391100000.0
2008-05-02 17:05:00,1.01835,1.01905,1.01775,1.01865,187900000.0
2008-05-02 17:10:00,1.01865,1.01885,1.0182,1.0186,170700000.0
2008-05-02 17:15:00,1.0186,1.0186,1.0178,1.0178,254800000.0
2008-05-02 17:20:00,1.01785,1.01785,1.0171,1.0175,153800000.0
2008-05-02 17:25:00,1.01755,1.01755,1.017,1.017,160500000.0
2008-05-02 17:30:00,1.01705,1.01735,1.0163,1.01735,107400000.0
2008-05-02 17:35:00,1.01735,1.0175,1.0167,1.0168,49200000.0
2008-05-02 17:40:00,1.0168,1.0174,1.01665,1.01725,94500000.0
2008-05-02 17:45:00,1.0172,1.0178,1.0172,1.0177,28200000.0
2008-05-02 17:50:00,1.0176,1.0183,1.01745,1.0181,36100000.0
2008-05-02 17:55:00,1.0181,1.0183,1.0178,1.01825,59200000.0
2008-05-02 18:00:00,1.0182,1.01825,1.0177,1.0178,49100000.0
2008-05-02 18:05:00,1.01775,1.0184,1.0177,1.01825,82700000.0
2008-05-02 18:10:00,1.01825,1.01835,1.0179,1.01805,87600000.0
2008-05-02 18:15:00,1.018,1.018,1.0177,1.0177,71700000.0
2008-05-02 18:20:00,1.0177,1.01895,1.0177,1.01855,461900000.0
2008-05-02 18:25:00,1.01865,1.01925,1.01865,1.01875,410000000.0
2008-05-02 18:30:00,1.0188,1.0191,1.01855,1.01865,154100000.0
2008-05-02 18:35:00,1.01875,1.01895,1.01855,1.01885,454000000.0
2008-05-02 18:40:00,1.01885,1.01905,1.01855,1.0187,131400000.0
2008-05-02 18:45:00,1.0187,1.01885,1.0184,1.0186,112700000.0
2008-05-02 18:50:00,1.0186,1.01915,1.01855,1.01885,245700000.0
2008-05-02 18:55:00,1.01885,1.01905,1.01835,1.01875,201200000.0
2008-05-02 19:00:00,1.0188,1.0192,1.0188,1.01905,137200000.0
2008-05-02 19:05:00,1.01905,1.01905,1.01875,1.01885,56600000.0
2008-05-02 19:10:00,1.01885,1.01885,1.01885,1.01885,80200000.0
2008-05-02 19:15:00,1.01885,1.01975,1.01885,1.0192,166200000.0
2008-05-02 19:20:00,1.0192,1.0192,1.01885,1.01895,100900000.0
2008-05-02 19:25:00,1.0189,1.0195,1.0188,1.0195,27800000.0
2008-05-02 19:30:00,1.0195,1.01965,1.01925,1.0194,125300000.0
2008-05-02 19:35:00,1.0194,1.0196,1.01925,1.0193,84200000.0
2008-05-02 19:40:00,1.0193,1.0193,1.01895,1.0191,30700000.0
2008-05-02 19:45:00,1.0191,1.0191,1.01895,1.01905,19500000.0
2008-05-02 19:50:00,1.01905,1.0192,1.019,1.01915,32200000.0
2008-05-02 19:55:00,1.01915,1.01935,1.01855,1.0186,89250000.0
2008-05-02 20:00:00,1.0186,1.01865,1.0183,1.0184,91900000.0
2008-05-02 20:05:00,1.0184,1.0187,1.0184,1.0185,143300000.0
2008-05-02 20:10:00,1.0185,1.0186,1.01808,1.01808,85900000.0
2008-05-02 20:15:00,1.01855,1.01905,1.01855,1.019,91300000.0
2008-05-02 20:20:00,1.01895,1.01915,1.01895,1.01915,146400000.0
2008-05-02 20:25:00,1.01915,1.01915,1.01895,1.01895,55300000.0
2008-05-02 20:30:00,1.01895,1.01905,1.01895,1.019,88100000.0
2008-05-02 20:35:00,1.019,1.0192,1.01895,1.01915,292200000.0
2008-05-02 20:40:00,1.01925,1.0195,1.01925,1.01945,428900000.0
2008-05-02 20:45:00,1.01945,1.01965,1.01935,1.01945,572300000.0
2008-05-02 20:50:00,1.01945,1.01955,1.01905,1.01905,292300000.0
2008-05-02 20:55:00,1.01905,1.0193,1.01895,1.01915,272200000.0
2008-05-02 21:00:00,1.01915,1.01915,1.01886,1.01905,434000000.0
2008-05-02 21:05:00,1.01905,1.01935,1.01905,1.01935,379700000.0
2008-05-02 21:10:00,1.01935,1.0197,1.01935,1.0194,661400000.0
2008-05-02 21:15:00,1.0195,1.0196,1.0194,1.0195,551700000.0
2008-05-02 21:20:00,1.0195,1.0195,1.01912,1.01912,109100000.0
2008-05-02 21:25:00,1.0195,1.0198,1.0195,1.0196,146700000.0
2008-05-02 21:30:00,1.0196,1.0197,1.0193,1.0193,610600000.0
2008-05-02 21:35:00,1.0193,1.0194,1.01915,1.0193,270400000.0
2008-05-02 21:40:00,1.0192,1.0193,1.0192,1.0192,223000000.0
2008-05-02 21:45:00,1.0192,1.0193,1.01882,1.0193,120300000.0
2008-05-02 21:50:00,1.0193,1.0195,1.0192,1.0195,138100000.0
2008-05-02 21:55:00,1.0195,1.0195,1.01915,1.0192,306100000.0
2008-05-02 22:00:00,1.0192,1.0193,1.0188,1.0191,593600000.0
2008-05-02 22:05:00,1.0191,1.0191,1.01844,1.019,174200000.0
2008-05-02 22:10:00,1.019,1.019,1.0189,1.019,45400000.0
2008-05-02 22:15:00,1.019,1.0193,1.0189,1.01915,211000000.0
2008-05-02 22:20:00,1.0191,1.0193,1.01895,1.0192,338400000.0
2008-05-02 22:25:00,1.0192,1.0195,1.0192,1.0194,33900000.0
2008-05-02 22:30:00,1.0194,1.0194,1.019,1.0193,328200000.0
2008-05-02 22:35:00,1.01905,1.0192,1.01876,1.0191,199000000.0
2008-05-02 22:40:00,1.0192,1.0193,1.01905,1.0192,111500000.0
2008-05-02 22:45:00,1.0192,1.0192,1.0191,1.0192,217600000.0
2008-05-02 22:50:00,1.0192,1.0194,1.0191,1.0193,332000000.0
2008-05-02 22:55:00,1.0192,1.0194,1.0189,1.0189,174100000.0
2008-05-05 00:00:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 00:10:00,1.0197,1.0197,1.0194,1.0194,305400000.0
2008-05-05 00:15:00,1.0189,1.0197,1.0189,1.0197,458100000.0
2008-05-05 00:20:00,1.0196,1.0198,1.0194,1.0196,610800000.0
2008-05-05 00:25:00,1.0195,1.0196,1.0194,1.0195,305400000.0
2008-05-05 00:35:00,1.0196,1.0197,1.0196,1.0197,152700000.0
2008-05-05 00:40:00,1.0198,1.0198,1.0198,1.0198,152700000.0
2008-05-05 00:45:00,1.0197,1.0198,1.0197,1.0198,305400000.0
2008-05-05 00:50:00,1.0197,1.0197,1.0196,1.0197,305400000.0
2008-05-05 00:55:00,1.0198,1.0198,1.0197,1.0197,305400000.0
2008-05-05 01:00:00,1.0196,1.0198,1.0196,1.0198,152700000.0
2008-05-05 01:05:00,1.0197,1.0197,1.0196,1.0196,152700000.0
2008-05-05 01:10:00,1.0198,1.0198,1.0196,1.0196,305400000.0
2008-05-05 01:25:00,1.0195,1.0198,1.0194,1.0197,458100000.0
2008-05-05 01:35:00,1.0195,1.0198,1.0195,1.0197,305400000.0
2008-05-05 01:50:00,1.0196,1.0196,1.0194,1.0194,305400000.0
2008-05-05 01:55:00,1.0192,1.0194,1.0192,1.0194,152700000.0
2008-05-05 02:00:00,1.0193,1.0193,1.01879,1.0191,492899997.0
2008-05-05 02:05:00,1.0192,1.0193,1.0192,1.0193,63600000.0
2008-05-05 02:10:00,1.0193,1.0194,1.019,1.019,206700000.0
2008-05-05 02:15:00,1.0191,1.0192,1.019,1.0192,328800000.0
2008-05-05 02:20:00,1.0192,1.0192,1.01882,1.0192,375099999.0
2008-05-05 02:25:00,1.0189,1.0192,1.01873,1.019,480600000.0
2008-05-05 02:30:00,1.019,1.019,1.0187,1.019,228100000.0
2008-05-05 02:35:00,1.0191,1.0191,1.019,1.019,101600000.0
2008-05-05 02:40:00,1.019,1.019,1.019,1.019,172900000.0
2008-05-05 02:45:00,1.019,1.01915,1.01872,1.01884,437800000.0
2008-05-05 02:50:00,1.01915,1.01915,1.01879,1.01893,153200000.0
2008-05-05 02:55:00,1.01887,1.0192,1.01887,1.0192,136500000.0
2008-05-05 03:00:00,1.0192,1.0194,1.0192,1.0193,155100000.0
2008-05-05 03:05:00,1.0193,1.0193,1.01885,1.0192,134200000.0
2008-05-05 03:10:00,1.01899,1.0193,1.01883,1.0189,108600001.0
2008-05-05 03:15:00,1.0193,1.0193,1.01893,1.0193,197700000.0
2008-05-05 03:20:00,1.01907,1.0192,1.0182,1.0183,684600000.0
2008-05-05 03:25:00,1.0183,1.0184,1.01793,1.0183,249200003.0
2008-05-05 03:30:00,1.0183,1.0185,1.0183,1.0185,306100000.0
2008-05-05 03:35:00,1.0185,1.0185,1.01775,1.0178,437700000.0
2008-05-05 03:40:00,1.0182,1.0183,1.0175,1.0182,506000000.0
2008-05-05 03:45:00,1.0182,1.0186,1.01785,1.018,582500000.0
2008-05-05 03:50:00,1.018,1.0183,1.01771,1.01792,362500000.0
2008-05-05 03:55:00,1.0182,1.0183,1.01794,1.0183,312199999.0
2008-05-05 04:00:00,1.0183,1.0184,1.01786,1.0184,124400000.0
2008-05-05 04:05:00,1.0184,1.0185,1.01777,1.01809,256200000.0
2008-05-05 04:10:00,1.0185,1.0185,1.0175,1.01837,183900000.0
2008-05-05 04:15:00,1.0185,1.0185,1.0185,1.0185,230600000.0
2008-05-05 04:20:00,1.01794,1.0185,1.01789,1.01821,607000000.0
2008-05-05 04:25:00,1.0185,1.0185,1.01813,1.0185,117900000.0
2008-05-05 04:30:00,1.0184,1.0184,1.01735,1.0182,255700000.0
2008-05-05 04:35:00,1.0182,1.0182,1.01768,1.0181,124600000.0
2008-05-05 04:40:00,1.01789,1.0181,1.0178,1.01805,161400002.0
2008-05-05 04:45:00,1.01805,1.0182,1.01779,1.01782,113599999.0
2008-05-05 04:50:00,1.01796,1.0182,1.01762,1.0181,59800000.0
2008-05-05 04:55:00,1.018,1.018,1.0176,1.018,132000000.0
2008-05-05 05:00:00,1.018,1.018,1.01771,1.01777,39700000.0
2008-05-05 05:05:00,1.01775,1.01781,1.0176,1.01765,7900000.0
2008-05-05 05:10:00,1.01775,1.018,1.0177,1.01772,310150000.0
2008-05-05 05:15:00,1.0178,1.018,1.0176,1.018,132800000.0
2008-05-05 05:20:00,1.018,1.018,1.01774,1.01775,139700000.0
2008-05-05 05:25:00,1.01762,1.01783,1.01753,1.01759,49500000.0
2008-05-05 05:30:00,1.01765,1.0178,1.01739,1.0178,171800001.0
2008-05-05 05:35:00,1.01762,1.0178,1.0175,1.0175,64500000.0
2008-05-05 05:40:00,1.0175,1.0177,1.0175,1.0177,116300000.0
2008-05-05 05:45:00,1.01747,1.018,1.01737,1.01768,191300000.0
2008-05-05 05:50:00,1.0176,1.0182,1.01747,1.01805,217700000.0
2008-05-05 05:55:00,1.018,1.018,1.01758,1.01767,197868000.0
2008-05-05 06:00:00,1.0178,1.018,1.0178,1.018,201600000.0
2008-05-05 06:05:00,1.018,1.018,1.01757,1.0179,59000000.0
2008-05-05 06:10:00,1.0177,1.0179,1.01767,1.0179,50100000.0
2008-05-05 06:15:00,1.0179,1.0179,1.01767,1.0178,138400000.0
2008-05-05 06:20:00,1.0178,1.01785,1.01754,1.0178,198400000.0
2008-05-05 06:25:00,1.0178,1.0178,1.01752,1.01752,40600000.0
2008-05-05 06:30:00,1.01746,1.0177,1.0174,1.01757,127100000.0
2008-05-05 06:35:00,1.01753,1.0177,1.01751,1.0177,180400000.0
2008-05-05 06:40:00,1.0176,1.0177,1.01739,1.0176,150200000.0
2008-05-05 06:45:00,1.0176,1.0179,1.0176,1.0179,89800000.0
2008-05-05 06:50:00,1.01764,1.0179,1.01741,1.0178,65400000.0
2008-05-05 06:55:00,1.0178,1.0178,1.01738,1.0176,219200000.0
2008-05-05 07:00:00,1.0176,1.0176,1.0168,1.0173,437300000.0
2008-05-05 07:05:00,1.0173,1.0174,1.017,1.017,247800000.0
2008-05-05 07:10:00,1.01688,1.0171,1.01662,1.017,108600000.0
2008-05-05 07:15:00,1.0168,1.0172,1.01678,1.01691,137100000.0
2008-05-05 07:20:00,1.0171,1.0175,1.0171,1.0175,173200000.0
2008-05-05 07:25:00,1.0176,1.01775,1.0175,1.0175,45500000.0
2008-05-05 07:30:00,1.0182,1.0184,1.0177,1.0177,152400000.0
2008-05-05 07:35:00,1.01786,1.01786,1.0172,1.0174,127000000.0
2008-05-05 07:40:00,1.0176,1.0177,1.01735,1.01743,71800000.0
2008-05-05 07:45:00,1.01756,1.01815,1.01745,1.01762,30000000.0
2008-05-05 07:50:00,1.01809,1.01815,1.01793,1.01815,18700000.0
2008-05-05 07:55:00,1.01792,1.01815,1.01773,1.01805,92300000.0
2008-05-05 08:00:00,1.01805,1.0182,1.01791,1.01797,65900000.0
2008-05-05 08:05:00,1.0182,1.0182,1.01776,1.0181,37000000.0
2008-05-05 08:10:00,1.01805,1.0181,1.018,1.018,5900000.0
2008-05-05 08:15:00,1.01805,1.0183,1.01805,1.01815,4400000.0
2008-05-05 08:20:00,1.01815,1.01815,1.0177,1.018,35500000.0
2008-05-05 08:25:00,1.01805,1.0181,1.01771,1.018,23100000.0
2008-05-05 08:30:00,1.0179,1.01795,1.01715,1.01735,119800000.0
2008-05-05 08:35:00,1.0174,1.01755,1.01706,1.0175,38300000.0
2008-05-05 08:40:00,1.01736,1.01775,1.01709,1.01732,39400000.0
2008-05-05 08:45:00,1.01733,1.0177,1.01706,1.01755,26200000.0
2008-05-05 08:50:00,1.0176,1.01775,1.0173,1.0177,65900000.0
2008-05-05 08:55:00,1.0177,1.0177,1.01735,1.0177,56100000.0
2008-05-05 09:00:00,1.01735,1.01775,1.01706,1.01775,217800000.0
2008-05-05 09:05:00,1.0178,1.01805,1.01769,1.0177,41800000.0
2008-05-05 09:10:00,1.0181,1.0183,1.01778,1.018,104800000.0
2008-05-05 09:15:00,1.01805,1.0183,1.018,1.01805,81300000.0
2008-05-05 09:20:00,1.01805,1.01835,1.01805,1.01815,16100000.0
2008-05-05 09:25:00,1.01825,1.0183,1.0182,1.01825,2100000.0
2008-05-05 09:30:00,1.01825,1.01825,1.018,1.018,4100000.0
2008-05-05 09:35:00,1.0177,1.0181,1.01753,1.01778,775100000.0
2008-05-05 09:40:00,1.01815,1.01815,1.0181,1.0181,15800000.0
2008-05-05 09:45:00,1.0181,1.0182,1.0181,1.0181,12200000.0
2008-05-05 09:50:00,1.0181,1.01815,1.01751,1.01798,811500000.0
2008-05-05 09:55:00,1.0181,1.01815,1.01761,1.01775,658200004.0
2008-05-05 10:00:00,1.01805,1.01805,1.01749,1.01776,778600005.0
2008-05-05 10:05:00,1.01805,1.0181,1.01759,1.0177,183800000.0
2008-05-05 10:10:00,1.018,1.018,1.01738,1.01765,960800002.0
2008-05-05 10:15:00,1.01775,1.018,1.0176,1.0176,34500000.0
2008-05-05 10:20:00,1.01755,1.0178,1.01755,1.01765,27100000.0
2008-05-05 10:25:00,1.01755,1.0177,1.01693,1.0173,779600000.0
2008-05-05 10:30:00,1.01725,1.0175,1.017,1.01735,33700000.0
2008-05-05 10:35:00,1.01735,1.01795,1.0171,1.01795,36100000.0
2008-05-05 10:40:00,1.0179,1.0179,1.01742,1.0178,752599999.0
2008-05-05 10:45:00,1.0178,1.01795,1.01732,1.0177,323000000.0
2008-05-05 10:50:00,1.01791,1.01791,1.0174,1.01765,413200000.0
2008-05-05 10:55:00,1.0177,1.0182,1.01765,1.0181,30300000.0
2008-05-05 11:00:00,1.01735,1.01815,1.01735,1.01805,912100000.0
2008-05-05 11:05:00,1.01805,1.01805,1.01716,1.0177,337400000.0
2008-05-05 11:10:00,1.01785,1.01805,1.0178,1.01785,32800000.0
2008-05-05 11:15:00,1.01785,1.01815,1.0176,1.01785,75500000.0
2008-05-05 11:20:00,1.0179,1.0179,1.01738,1.01766,831000000.0
2008-05-05 11:25:00,1.01771,1.01805,1.01755,1.018,674700000.0
2008-05-05 11:30:00,1.018,1.01805,1.01732,1.01805,566800000.0
2008-05-05 11:35:00,1.01772,1.01805,1.01726,1.0178,1268700000.0
2008-05-05 11:40:00,1.01768,1.0179,1.01738,1.0179,992999992.0
2008-05-05 11:45:00,1.0179,1.01795,1.01785,1.01795,7500000.0
2008-05-05 11:50:00,1.0179,1.0179,1.0171,1.01767,899799999.0
2008-05-05 11:55:00,1.01795,1.0181,1.01795,1.018,15000000.0
2008-05-05 12:00:00,1.01795,1.01795,1.01785,1.01795,20400000.0
2008-05-05 12:05:00,1.01758,1.018,1.01719,1.01775,258400000.0
2008-05-05 12:10:00,1.0178,1.018,1.01723,1.01785,363100000.0
2008-05-05 12:15:00,1.0177,1.01805,1.0172,1.01805,1061400000.0
2008-05-05 12:20:00,1.01783,1.01825,1.01752,1.01772,815299997.0
2008-05-05 12:25:00,1.01795,1.0181,1.01785,1.01785,27900000.0
2008-05-05 12:30:00,1.01785,1.01795,1.01724,1.01795,121400000.0
2008-05-05 12:35:00,1.01718,1.01815,1.01718,1.01785,595300000.0
2008-05-05 12:40:00,1.01785,1.01811,1.01726,1.01752,119600000.0
2008-05-05 12:45:00,1.01785,1.01785,1.01743,1.0177,107200000.0
2008-05-05 12:50:00,1.01732,1.0178,1.01701,1.01775,570800000.0
2008-05-05 12:55:00,1.0178,1.018,1.0175,1.01757,76300000.0
2008-05-05 13:00:00,1.01805,1.0181,1.01795,1.018,2700000.0
2008-05-05 13:05:00,1.01777,1.01805,1.01749,1.018,297599999.0
2008-05-05 13:10:00,1.018,1.01805,1.01755,1.01755,27500000.0
2008-05-05 13:15:00,1.01755,1.0176,1.0175,1.0176,28900000.0
2008-05-05 13:20:00,1.0176,1.0177,1.0172,1.0176,14700000.0
2008-05-05 13:25:00,1.0176,1.0177,1.01663,1.01712,318800000.0
2008-05-05 13:30:00,1.01745,1.01775,1.01704,1.01715,88300000.0
2008-05-05 13:35:00,1.01715,1.01765,1.01692,1.0173,55800000.0
2008-05-05 13:40:00,1.0176,1.01765,1.01695,1.01705,27100000.0
2008-05-05 13:45:00,1.01705,1.01705,1.01615,1.01625,27000000.0
2008-05-05 13:50:00,1.0163,1.0163,1.01555,1.0162,49500000.0
2008-05-05 13:55:00,1.01615,1.01625,1.01579,1.01579,85500000.0
2008-05-05 14:00:00,1.0162,1.0167,1.0162,1.01645,31800000.0
2008-05-05 14:05:00,1.01645,1.01665,1.01595,1.01605,16500000.0
2008-05-05 14:10:00,1.01655,1.0166,1.01645,1.0165,3600000.0
2008-05-05 14:15:00,1.0165,1.0167,1.0165,1.0165,30500000.0
2008-05-05 14:20:00,1.0165,1.017,1.01635,1.0168,50500000.0
2008-05-05 14:25:00,1.0169,1.0177,1.01685,1.01715,31300000.0
2008-05-05 14:30:00,1.01715,1.0174,1.0166,1.01715,62200000.0
2008-05-05 14:35:00,1.01715,1.01715,1.0165,1.01665,80300000.0
2008-05-05 14:40:00,1.01675,1.01675,1.0161,1.01615,163600000.0
2008-05-05 14:45:00,1.01615,1.01635,1.0157,1.0159,101700000.0
2008-05-05 14:50:00,1.016,1.0163,1.0158,1.0163,38400000.0
2008-05-05 14:55:00,1.0163,1.01685,1.016,1.01655,155700000.0
2008-05-05 15:00:00,1.01655,1.01655,1.01575,1.01615,132000000.0
2008-05-05 15:05:00,1.01615,1.0162,1.01574,1.01578,65800000.0
2008-05-05 15:10:00,1.01615,1.01635,1.01595,1.01605,102500000.0
2008-05-05 15:15:00,1.01605,1.01625,1.0159,1.01605,116000000.0
2008-05-05 15:20:00,1.016,1.01625,1.01565,1.0159,48600000.0
2008-05-05 15:25:00,1.0159,1.0161,1.01515,1.01605,136300000.0
2008-05-05 15:30:00,1.016,1.0163,1.01585,1.01585,75600000.0
2008-05-05 15:35:00,1.01585,1.016,1.0155,1.01595,65200000.0
2008-05-05 15:40:00,1.01605,1.01605,1.01585,1.01605,43200000.0
2008-05-05 15:45:00,1.01605,1.0165,1.01605,1.01645,159900000.0
2008-05-05 15:50:00,1.01645,1.0165,1.01615,1.01615,113900000.0
2008-05-05 15:55:00,1.01578,1.0163,1.01577,1.01625,29664376.0
2008-05-05 16:00:00,1.01625,1.01685,1.01625,1.01685,240711641.0
2008-05-05 16:05:00,1.01685,1.0179,1.01685,1.01785,319800000.0
2008-05-05 16:10:00,1.01785,1.01795,1.0173,1.0178,113200000.0
2008-05-05 16:15:00,1.01785,1.01795,1.0171,1.0175,133300000.0
2008-05-05 16:20:00,1.0175,1.0177,1.01695,1.01695,77000000.0
2008-05-05 16:25:00,1.01685,1.01685,1.0158,1.01585,173100000.0
2008-05-05 16:30:00,1.016,1.0163,1.0156,1.0158,141800000.0
2008-05-05 16:35:00,1.01575,1.01575,1.0145,1.01505,269000000.0
2008-05-05 16:40:00,1.015,1.01555,1.0146,1.01465,237000000.0
2008-05-05 16:45:00,1.01465,1.0148,1.0137,1.0143,114000000.0
2008-05-05 16:50:00,1.01425,1.01455,1.01355,1.01455,175600000.0
2008-05-05 16:55:00,1.01455,1.01545,1.0145,1.01475,196000000.0
2008-05-05 17:00:00,1.0148,1.01485,1.0143,1.0144,34000000.0
2008-05-05 17:05:00,1.0144,1.01475,1.0142,1.01475,60600000.0
2008-05-05 17:10:00,1.01475,1.01485,1.01455,1.0146,140500000.0
2008-05-05 17:15:00,1.01455,1.0146,1.012,1.0129,376000000.0
2008-05-05 17:20:00,1.0129,1.0132,1.0125,1.0129,264200000.0
2008-05-05 17:25:00,1.0129,1.0132,1.0129,1.013,152700000.0
2008-05-05 17:30:00,1.013,1.01325,1.0129,1.0131,31400000.0
2008-05-05 17:35:00,1.0131,1.0132,1.01285,1.01315,66000000.0
2008-05-05 17:40:00,1.0131,1.0136,1.0131,1.0134,87100000.0
2008-05-05 17:45:00,1.01345,1.0136,1.01335,1.01355,45500000.0
2008-05-05 17:50:00,1.01355,1.01365,1.01305,1.01305,47900000.0
2008-05-05 17:55:00,1.0131,1.0131,1.01215,1.01255,174000000.0
2008-05-05 18:00:00,1.01255,1.01275,1.0122,1.0125,96000000.0
2008-05-05 18:05:00,1.0125,1.0126,1.0122,1.0124,65200000.0
2008-05-05 18:10:00,1.0124,1.0129,1.01215,1.01245,129100000.0
2008-05-05 18:15:00,1.01245,1.01245,1.01215,1.0124,38700000.0
2008-05-05 18:20:00,1.0124,1.01265,1.0124,1.01255,16700000.0
2008-05-05 18:25:00,1.01255,1.013,1.01255,1.0129,35400000.0
2008-05-05 18:30:00,1.0129,1.01335,1.0126,1.01275,33050000.0
2008-05-05 18:35:00,1.0128,1.0129,1.0127,1.0128,25800000.0
2008-05-05 18:40:00,1.0128,1.01315,1.0128,1.013,46000000.0
2008-05-05 18:45:00,1.013,1.01365,1.01285,1.01355,92900000.0
2008-05-05 18:50:00,1.01355,1.0137,1.0135,1.01355,37700000.0
2008-05-05 18:55:00,1.01355,1.0137,1.01325,1.01365,35500000.0
2008-05-05 19:00:00,1.0137,1.01435,1.01365,1.0142,83200000.0
2008-05-05 19:05:00,1.01435,1.0144,1.01375,1.0138,112500000.0
2008-05-05 19:10:00,1.01385,1.01395,1.01335,1.01345,146100000.0
2008-05-05 19:15:00,1.01345,1.0135,1.01305,1.0133,105700000.0
2008-05-05 19:20:00,1.0133,1.0133,1.01325,1.01325,66100000.0
2008-05-05 19:25:00,1.01325,1.01395,1.01325,1.01345,196000000.0
2008-05-05 19:30:00,1.01345,1.0135,1.01335,1.01345,62400000.0
2008-05-05 19:35:00,1.01345,1.0136,1.0133,1.01345,332600000.0
2008-05-05 19:40:00,1.01345,1.01355,1.013,1.0132,138200000.0
2008-05-05 19:45:00,1.0132,1.01345,1.01305,1.0133,129800000.0
2008-05-05 19:50:00,1.0133,1.01345,1.0132,1.0134,143600000.0
2008-05-05 19:55:00,1.0134,1.0135,1.01325,1.0134,105300000.0
2008-05-05 20:00:00,1.01345,1.0136,1.01325,1.0134,277500000.0
2008-05-05 20:05:00,1.0134,1.01345,1.01325,1.01325,251800000.0
2008-05-05 20:10:00,1.01325,1.01355,1.01325,1.01345,157600000.0
2008-05-05 20:15:00,1.01345,1.01355,1.0134,1.0135,74500000.0
2008-05-05 20:20:00,1.0135,1.0137,1.01315,1.01327,43800000.0
2008-05-05 20:25:00,1.01365,1.01395,1.0136,1.0139,157200000.0
2008-05-05 20:30:00,1.0139,1.01415,1.01385,1.0139,336700000.0
2008-05-05 20:35:00,1.0139,1.01405,1.0138,1.0139,148600000.0
2008-05-05 20:40:00,1.0139,1.0139,1.01365,1.01365,148800000.0
2008-05-05 20:45:00,1.01365,1.01365,1.01335,1.01335,124300000.0
2008-05-05 20:50:00,1.01335,1.01335,1.01275,1.01285,290100000.0
2008-05-05 20:55:00,1.01285,1.0134,1.01285,1.0134,80000000.0
2008-05-05 21:00:00,1.01335,1.01355,1.01325,1.01325,51900000.0
2008-05-05 21:05:00,1.0133,1.0134,1.01283,1.01295,91100000.0
2008-05-05 21:10:00,1.013,1.01305,1.01285,1.0129,39600000.0
2008-05-05 21:15:00,1.0129,1.01295,1.01285,1.01285,20900000.0
2008-05-05 21:20:00,1.01243,1.01295,1.01243,1.0129,44100000.0
2008-05-05 21:25:00,1.0129,1.0129,1.0127,1.0129,25400000.0
2008-05-05 21:30:00,1.0129,1.0132,1.01236,1.01315,99300001.0
2008-05-05 21:35:00,1.01315,1.01365,1.01295,1.0134,95600000.0
2008-05-05 21:40:00,1.01335,1.0134,1.0132,1.0132,1500000.0
2008-05-05 21:45:00,1.01325,1.0139,1.0131,1.0139,127500000.0
2008-05-05 21:50:00,1.0139,1.0139,1.01315,1.01365,30400000.0
2008-05-05 21:55:00,1.01365,1.01375,1.0132,1.01335,42500000.0
2008-05-05 22:00:00,1.0134,1.01355,1.0131,1.01315,90200000.0
2008-05-05 22:05:00,1.01291,1.0133,1.01284,1.0133,3800000.0
2008-05-05 22:10:00,1.01345,1.01345,1.01335,1.01345,22700000.0
2008-05-05 22:15:00,1.01345,1.01345,1.0132,1.01325,19900000.0
2008-05-05 22:20:00,1.0133,1.0134,1.01305,1.0132,53900000.0
2008-05-05 22:25:00,1.01325,1.01355,1.01313,1.0132,69000000.0
2008-05-05 22:30:00,1.01325,1.01365,1.01312,1.01355,75800000.0
2008-05-05 22:35:00,1.0135,1.0139,1.0135,1.0137,65100000.0
2008-05-05 22:40:00,1.01375,1.01375,1.0134,1.0134,109000000.0
2008-05-05 22:45:00,1.0134,1.0135,1.01287,1.0131,98500000.0
2008-05-05 22:50:00,1.01325,1.01325,1.01265,1.01265,122000000.0
2008-05-05 22:55:00,1.0127,1.0127,1.0124,1.0124,40000000.0
2008-05-05 23:00:00,1.0122,1.01258,1.0122,1.0125,134500000.0
2008-05-05 23:05:00,1.0124,1.0126,1.0122,1.0124,163700000.0
2008-05-05 23:10:00,1.01223,1.0126,1.01212,1.0126,195000004.0
2008-05-05 23:15:00,1.0126,1.0126,1.01215,1.0125,637400000.0
2008-05-05 23:20:00,1.0125,1.0125,1.01212,1.0125,669000005.0
2008-05-05 23:25:00,1.0125,1.0128,1.01217,1.01224,568699998.0
2008-05-05 23:30:00,1.0124,1.0126,1.01227,1.0124,210500000.0
2008-05-05 23:35:00,1.0124,1.0124,1.0122,1.0123,218200000.0
2008-05-05 23:40:00,1.01205,1.0124,1.01195,1.0124,185600000.0
2008-05-05 23:45:00,1.0124,1.0124,1.0121,1.0123,420000000.0
2008-05-05 23:50:00,1.0123,1.0125,1.01205,1.0122,452300000.0
2008-05-05 23:55:00,1.0123,1.0123,1.01188,1.0123,53600000.0
2008-05-06 00:00:00,1.0123,1.0125,1.0123,1.0125,301900000.0
2008-05-06 00:05:00,1.0125,1.013,1.0125,1.0128,184600000.0
2008-05-06 00:10:00,1.0128,1.0129,1.0125,1.0128,149800000.0
2008-05-06 00:15:00,1.0128,1.0131,1.0128,1.0131,163700000.0
2008-05-06 00:20:00,1.0131,1.0132,1.01245,1.0131,167700005.0
2008-05-06 00:25:00,1.01275,1.0132,1.0126,1.0131,71300000.0
2008-05-06 00:30:00,1.01279,1.0132,1.01279,1.0131,120200000.0
2008-05-06 00:35:00,1.01315,1.01315,1.01269,1.0129,233100000.0
2008-05-06 00:40:00,1.0129,1.013,1.01253,1.01277,411399998.0
2008-05-06 00:45:00,1.0129,1.0132,1.01268,1.0131,181300000.0
2008-05-06 00:50:00,1.0131,1.0134,1.0131,1.0131,30700000.0
2008-05-06 00:55:00,1.0133,1.0133,1.01275,1.013,246200000.0
2008-05-06 01:00:00,1.013,1.013,1.01245,1.01245,193900000.0
2008-05-06 01:05:00,1.0126,1.0126,1.012,1.0122,414300000.0
2008-05-06 01:10:00,1.01198,1.0121,1.01184,1.0121,279800008.0
2008-05-06 01:15:00,1.0121,1.0123,1.0121,1.0122,179600000.0
2008-05-06 01:20:00,1.0123,1.0123,1.01188,1.0122,127300000.0
2008-05-06 01:25:00,1.0122,1.0122,1.01186,1.01194,163500001.0
2008-05-06 01:30:00,1.01182,1.0122,1.01182,1.01192,190600000.0
2008-05-06 01:35:00,1.0122,1.0123,1.01183,1.0122,357799999.0
2008-05-06 01:40:00,1.0122,1.0122,1.0115,1.0116,448400000.0
2008-05-06 01:45:00,1.0116,1.0119,1.0114,1.0114,456500000.0
2008-05-06 01:50:00,1.0114,1.0116,1.0113,1.0114,268900000.0
2008-05-06 01:55:00,1.0113,1.0115,1.0112,1.0113,589600000.0
2008-05-06 02:00:00,1.0112,1.0114,1.0101,1.0105,2871000003.0
2008-05-06 02:05:00,1.0105,1.0106,1.0101,1.0102,1482300005.0
2008-05-06 02:10:00,1.0102,1.0103,1.0098,1.0101,1695999997.0
2008-05-06 02:15:00,1.0102,1.01055,1.0101,1.0102,669699999.0
2008-05-06 02:20:00,1.0102,1.01075,1.0102,1.0107,642499999.0
2008-05-06 02:25:00,1.0107,1.0112,1.0107,1.0111,186000000.0
2008-05-06 02:30:00,1.0111,1.0114,1.0111,1.0114,402300002.0
2008-05-06 02:35:00,1.0114,1.0115,1.0114,1.0115,166400000.0
2008-05-06 02:40:00,1.0115,1.0115,1.01095,1.01115,146600000.0
2008-05-06 02:45:00,1.01135,1.01135,1.0113,1.0113,596800005.0
2008-05-06 02:50:00,1.0113,1.01155,1.0113,1.0115,824699992.0
2008-05-06 02:55:00,1.0115,1.012,1.01114,1.0117,475300000.0
2008-05-06 03:00:00,1.0117,1.0119,1.0115,1.0116,414000000.0
2008-05-06 03:05:00,1.01145,1.0116,1.0112,1.0114,604400018.0
2008-05-06 03:10:00,1.0114,1.0115,1.0112,1.0112,473199999.0
2008-05-06 03:15:00,1.0112,1.0113,1.0111,1.0111,844900002.0
2008-05-06 03:20:00,1.0111,1.0111,1.0111,1.0111,565599998.0
2008-05-06 03:25:00,1.0111,1.0114,1.0111,1.0111,410400004.0
2008-05-06 03:30:00,1.0111,1.0112,1.01088,1.01089,259500006.0
2008-05-06 03:35:00,1.0112,1.0112,1.0106,1.0108,510700003.0
2008-05-06 03:40:00,1.0112,1.01155,1.01092,1.0114,478200003.0
2008-05-06 03:45:00,1.01093,1.01135,1.01093,1.0112,101000001.0
2008-05-06 03:50:00,1.0112,1.0113,1.01087,1.0112,566300002.0
2008-05-06 03:55:00,1.0112,1.0115,1.011,1.011,981300008.0
2008-05-06 04:00:00,1.011,1.0111,1.01031,1.0107,378500004.0
2008-05-06 04:05:00,1.01072,1.011,1.01065,1.0108,291500000.0
2008-05-06 04:10:00,1.00998,1.0108,1.00975,1.0103,587900001.0
2008-05-06 04:15:00,1.01033,1.0106,1.00985,1.0105,118000000.0
2008-05-06 04:20:00,1.0105,1.0105,1.00991,1.0104,547100000.0
2008-05-06 04:25:00,1.0104,1.0105,1.0099,1.0099,1247799999.0
2008-05-06 04:30:00,1.0099,1.01,1.0085,1.0086,1033299998.0
2008-05-06 04:35:00,1.0086,1.0091,1.0086,1.009,1726900013.0
2008-05-06 04:40:00,1.009,1.0092,1.0086,1.0092,1231499996.0
2008-05-06 04:45:00,1.0092,1.0098,1.0092,1.0095,586500004.0
2008-05-06 04:50:00,1.0095,1.0095,1.0088,1.0091,439900002.0
2008-05-06 04:55:00,1.0091,1.0093,1.0091,1.0093,303599999.0
2008-05-06 05:00:00,1.0093,1.0093,1.0093,1.0093,29400000.0
2008-05-06 05:05:00,1.0093,1.0096,1.0093,1.0096,46700000.0
2008-05-06 05:10:00,1.00918,1.01025,1.00918,1.01,110700000.0
2008-05-06 05:15:00,1.01,1.01015,1.00967,1.00988,64600000.0
2008-05-06 05:20:00,1.00996,1.01015,1.00964,1.00964,75300000.0
2008-05-06 05:25:00,1.00976,1.0102,1.00966,1.01,27700000.0
2008-05-06 05:30:00,1.00987,1.01,1.00965,1.00987,50400000.0
2008-05-06 05:35:00,1.00992,1.00995,1.00967,1.0099,21000000.0
2008-05-06 05:40:00,1.00985,1.01,1.00974,1.00981,33800000.0
2008-05-06 05:45:00,1.00986,1.01,1.00977,1.00995,73500000.0
2008-05-06 05:50:00,1.00995,1.01,1.00963,1.01,169000000.0
2008-05-06 05:55:00,1.01,1.01,1.00965,1.00973,10000000.0
2008-05-06 06:00:00,1.01,1.01015,1.00995,1.01,160600000.0
2008-05-06 06:05:00,1.00976,1.00995,1.00961,1.00995,60700000.0
2008-05-06 06:10:00,1.00995,1.00995,1.00995,1.00995,21700000.0
2008-05-06 06:15:00,1.0096,1.0102,1.0096,1.0102,40500000.0
2008-05-06 06:20:00,1.00997,1.0102,1.00984,1.0102,19500000.0
2008-05-06 06:25:00,1.0102,1.0103,1.0099,1.01009,35100000.0
2008-05-06 06:30:00,1.0103,1.0109,1.0103,1.0109,84800000.0
2008-05-06 06:35:00,1.01085,1.011,1.01041,1.011,105300000.0
2008-05-06 06:40:00,1.0111,1.0113,1.01045,1.0111,300600000.0
2008-05-06 06:45:00,1.01073,1.0111,1.01049,1.01065,50700000.0
2008-05-06 06:50:00,1.0107,1.0109,1.01065,1.0109,56500000.0
2008-05-06 06:55:00,1.0109,1.0109,1.0107,1.0109,122600000.0
2008-05-06 07:00:00,1.01095,1.0111,1.01064,1.011,87800000.0
2008-05-06 07:05:00,1.011,1.011,1.01042,1.01042,28700000.0
2008-05-06 07:10:00,1.0107,1.01075,1.01029,1.01075,56000000.0
2008-05-06 07:15:00,1.01075,1.01075,1.00979,1.00979,156757952.0
2008-05-06 07:20:00,1.01005,1.01015,1.00972,1.0101,32600000.0
2008-05-06 07:25:00,1.0101,1.0104,1.0099,1.01001,12600000.0
2008-05-06 07:30:00,1.01035,1.0104,1.00986,1.0103,74300000.0
2008-05-06 07:35:00,1.0101,1.0106,1.01003,1.0104,103100000.0
2008-05-06 07:40:00,1.0104,1.0105,1.00998,1.0105,18000000.0
2008-05-06 07:45:00,1.0105,1.0106,1.0104,1.0106,15000000.0
2008-05-06 07:50:00,1.0106,1.0109,1.0106,1.01065,65700000.0
2008-05-06 07:55:00,1.01065,1.0109,1.01001,1.01085,25800000.0
2008-05-06 08:00:00,1.01095,1.011,1.01057,1.01057,113200000.0
2008-05-06 08:05:00,1.01038,1.01065,1.01016,1.01065,57999999.0
2008-05-06 08:10:00,1.01065,1.01065,1.01004,1.01012,27800000.0
2008-05-06 08:15:00,1.01002,1.0105,1.01002,1.0104,43900000.0
2008-05-06 08:20:00,1.01029,1.01045,1.00925,1.00973,54400000.0
2008-05-06 08:25:00,1.01025,1.0105,1.00999,1.01,38300000.0
2008-05-06 08:30:00,1.01012,1.0105,1.0096,1.00975,65300000.0
2008-05-06 08:35:00,1.00975,1.0102,1.0095,1.0101,85000000.0
2008-05-06 08:40:00,1.0101,1.0102,1.009,1.0094,58500000.0
2008-05-06 08:45:00,1.0094,1.0095,1.0088,1.00905,58900000.0
2008-05-06 08:50:00,1.009,1.0098,1.0089,1.00975,88000000.0
2008-05-06 08:55:00,1.0098,1.01,1.0095,1.0099,62100000.0
2008-05-06 09:00:00,1.0099,1.0105,1.00965,1.0105,47100000.0
2008-05-06 09:05:00,1.0105,1.0105,1.0103,1.0105,23400000.0
2008-05-06 09:10:00,1.01055,1.0107,1.0104,1.0105,57800000.0
2008-05-06 09:15:00,1.0105,1.0105,1.01,1.0105,30900000.0
2008-05-06 09:20:00,1.0105,1.01075,1.01035,1.01055,13800000.0
2008-05-06 09:25:00,1.0105,1.0112,1.0104,1.01075,68000000.0
2008-05-06 09:30:00,1.01075,1.01085,1.00955,1.01,98400000.0
2008-05-06 09:35:00,1.01005,1.01155,1.01,1.01155,211800000.0
2008-05-06 09:40:00,1.01165,1.01175,1.01095,1.01105,83200000.0
2008-05-06 09:45:00,1.01105,1.01105,1.0107,1.01075,72400000.0
2008-05-06 09:50:00,1.0108,1.01105,1.01075,1.01095,67700000.0
2008-05-06 09:55:00,1.0109,1.011,1.01015,1.0102,162900000.0
2008-05-06 10:00:00,1.0102,1.01065,1.0095,1.01055,259300001.0
2008-05-06 10:05:00,1.0105,1.01065,1.0102,1.0103,112200000.0
2008-05-06 10:10:00,1.0104,1.01185,1.01015,1.01105,262600000.0
2008-05-06 10:15:00,1.01115,1.01195,1.01095,1.0118,87800000.0
2008-05-06 10:20:00,1.01175,1.01225,1.01165,1.01185,103700000.0
2008-05-06 10:25:00,1.0118,1.0127,1.01155,1.01265,75400000.0
2008-05-06 10:30:00,1.0127,1.013,1.0116,1.0116,96200000.0
2008-05-06 10:35:00,1.0116,1.01215,1.0113,1.01195,1122199996.0
2008-05-06 10:40:00,1.012,1.01285,1.01155,1.01205,276800001.0
2008-05-06 10:45:00,1.01195,1.01205,1.01155,1.012,177899999.0
2008-05-06 10:50:00,1.01205,1.01215,1.0116,1.0116,67700000.0
2008-05-06 10:55:00,1.0116,1.0116,1.01055,1.01095,328300000.0
2008-05-06 11:00:00,1.01105,1.01145,1.0109,1.0111,112800000.0
2008-05-06 11:05:00,1.01115,1.0113,1.011,1.011,32300000.0
2008-05-06 11:10:00,1.011,1.011,1.01005,1.0101,503550000.0
2008-05-06 11:15:00,1.0101,1.01035,1.00969,1.01025,98700000.0
2008-05-06 11:20:00,1.01025,1.01025,1.00978,1.00982,422000000.0
2008-05-06 11:25:00,1.01025,1.0108,1.01015,1.01045,127500000.0
2008-05-06 11:30:00,1.01055,1.01125,1.01045,1.01105,198800000.0
2008-05-06 11:35:00,1.0111,1.01135,1.01064,1.0112,545000000.0
2008-05-06 11:40:00,1.0111,1.01165,1.0111,1.0113,97900000.0
2008-05-06 11:45:00,1.01135,1.01175,1.0113,1.0115,55200000.0
2008-05-06 11:50:00,1.01135,1.0117,1.011,1.011,98700000.0
2008-05-06 11:55:00,1.011,1.0111,1.0102,1.011,438000000.0
2008-05-06 12:00:00,1.0109,1.0115,1.01045,1.0114,188200000.0
2008-05-06 12:05:00,1.01145,1.0125,1.0114,1.0117,100300000.0
2008-05-06 12:10:00,1.01165,1.01215,1.01145,1.0118,104500000.0
2008-05-06 12:15:00,1.0118,1.01375,1.01175,1.01315,155200000.0
2008-05-06 12:20:00,1.0131,1.0136,1.01295,1.0133,135200000.0
2008-05-06 12:25:00,1.0133,1.01395,1.0125,1.0139,179700000.0
2008-05-06 12:30:00,1.01385,1.0143,1.01305,1.01345,147300000.0
2008-05-06 12:35:00,1.01355,1.0138,1.01325,1.01345,68099999.0
2008-05-06 12:40:00,1.01345,1.0137,1.0134,1.01355,61500000.0
2008-05-06 12:45:00,1.01355,1.0136,1.01305,1.0133,63300000.0
2008-05-06 12:50:00,1.0133,1.01445,1.0132,1.01375,155600000.0
2008-05-06 12:55:00,1.0138,1.01455,1.01375,1.01395,132700000.0
2008-05-06 13:00:00,1.01385,1.01395,1.0137,1.01375,27400000.0
2008-05-06 13:05:00,1.01375,1.01385,1.0136,1.01365,13700000.0
2008-05-06 13:10:00,1.0137,1.01395,1.01365,1.0137,114300000.0
2008-05-06 13:15:00,1.0137,1.0137,1.01345,1.0135,56100000.0
2008-05-06 13:20:00,1.0135,1.01355,1.0131,1.01315,51100000.0
2008-05-06 13:25:00,1.0131,1.01365,1.01305,1.0134,102000000.0
2008-05-06 13:30:00,1.0134,1.01345,1.0131,1.01325,194299999.0
2008-05-06 13:35:00,1.01325,1.01325,1.01235,1.01255,422500000.0
2008-05-06 13:40:00,1.01255,1.01265,1.01195,1.01205,91000000.0
2008-05-06 13:45:00,1.012,1.0123,1.0118,1.0119,97000000.0
2008-05-06 13:50:00,1.01185,1.0122,1.0118,1.01215,37800000.0
2008-05-06 13:55:00,1.01215,1.0127,1.01215,1.01265,104900000.0
2008-05-06 14:00:00,1.01265,1.0128,1.0123,1.0123,135100000.0
2008-05-06 14:05:00,1.01225,1.01225,1.01155,1.012,56800000.0
2008-05-06 14:10:00,1.01205,1.01255,1.01195,1.01225,112000000.0
2008-05-06 14:15:00,1.01225,1.01275,1.0122,1.0123,101500000.0
2008-05-06 14:20:00,1.01225,1.0126,1.01165,1.0118,105700000.0
2008-05-06 14:25:00,1.01175,1.01225,1.01125,1.01195,253900000.0
2008-05-06 14:30:00,1.01205,1.0135,1.01155,1.01275,474400000.0
2008-05-06 14:35:00,1.01275,1.0131,1.01265,1.0127,82400000.0
2008-05-06 14:40:00,1.01265,1.01305,1.01205,1.0123,190700000.0
2008-05-06 14:45:00,1.01225,1.0123,1.0116,1.012,908799999.0
2008-05-06 14:50:00,1.012,1.01255,1.012,1.0122,1098000001.0
2008-05-06 14:55:00,1.0122,1.0135,1.01175,1.01315,771300000.0
2008-05-06 15:00:00,1.01315,1.01315,1.012,1.0122,426900000.0
2008-05-06 15:05:00,1.01215,1.01265,1.01175,1.01195,1038800000.0
2008-05-06 15:10:00,1.01195,1.01205,1.01165,1.012,410500000.0
2008-05-06 15:15:00,1.01205,1.01215,1.01185,1.01195,433600001.0
2008-05-06 15:20:00,1.012,1.0124,1.01195,1.0123,687700000.0
2008-05-06 15:25:00,1.0123,1.01305,1.0123,1.0127,659500000.0
2008-05-06 15:30:00,1.01265,1.01285,1.0124,1.01275,856699999.0
2008-05-06 15:35:00,1.01275,1.01315,1.0126,1.0129,1051500000.0
2008-05-06 15:40:00,1.0129,1.01325,1.01245,1.01265,1926499998.0
2008-05-06 15:45:00,1.01265,1.013,1.01235,1.01295,920599999.0
2008-05-06 15:50:00,1.0129,1.01325,1.0128,1.01305,743700000.0
2008-05-06 15:55:00,1.01305,1.01365,1.013,1.01355,738700000.0
2008-05-06 16:00:00,1.01355,1.01355,1.0104,1.01075,1728700000.0
2008-05-06 16:05:00,1.0108,1.0111,1.01015,1.0102,1579899997.0
2008-05-06 16:10:00,1.0102,1.01035,1.00695,1.00695,1802500001.0
2008-05-06 16:15:00,1.00695,1.0074,1.00505,1.00555,2639399995.0
2008-05-06 16:20:00,1.00555,1.00675,1.0053,1.00655,3466999994.0
2008-05-06 16:25:00,1.00645,1.00735,1.00625,1.0069,2395700000.0
2008-05-06 16:30:00,1.0069,1.00735,1.00645,1.00695,1356200000.0
2008-05-06 16:35:00,1.00695,1.00745,1.00675,1.0071,1884859999.0
2008-05-06 16:40:00,1.0071,1.00725,1.00665,1.00685,870900000.0
2008-05-06 16:45:00,1.00695,1.00705,1.00675,1.0068,663299999.0
2008-05-06 16:50:00,1.00675,1.00725,1.0064,1.00715,923300000.0
2008-05-06 16:55:00,1.00715,1.0084,1.00685,1.00695,1550400000.0
2008-05-06 17:00:00,1.0069,1.00725,1.00635,1.00675,1755900000.0
2008-05-06 17:05:00,1.00675,1.00725,1.00625,1.00635,904900000.0
2008-05-06 17:10:00,1.00635,1.0064,1.004,1.004,1209699998.0
2008-05-06 17:15:00,1.004,1.0042,1.00135,1.0017,3320400002.0
2008-05-06 17:20:00,1.0017,1.00215,1.0,1.0006,3775300215.0
2008-05-06 17:25:00,1.00065,1.00205,1.0006,1.00195,2306000004.0
2008-05-06 17:30:00,1.00195,1.0033,1.00185,1.0031,2345800000.0
2008-05-06 17:35:00,1.0031,1.00315,1.00245,1.0025,1890599998.0
2008-05-06 17:40:00,1.0025,1.00265,1.0022,1.00245,2001899999.0
2008-05-06 17:45:00,1.00245,1.00385,1.00245,1.00365,2366900007.0
2008-05-06 17:50:00,1.00365,1.00415,1.00355,1.00405,1437100003.0
2008-05-06 17:55:00,1.00405,1.00405,1.00345,1.0035,1697700004.0
2008-05-06 18:00:00,1.0035,1.0036,1.0024,1.00245,1950300009.0
2008-05-06 18:05:00,1.00245,1.0031,1.00235,1.00295,1680100003.0
2008-05-06 18:10:00,1.00295,1.00295,1.00265,1.00275,1157799995.0
2008-05-06 18:15:00,1.00275,1.00275,1.0025,1.00265,1124399996.0
2008-05-06 18:20:00,1.00265,1.003,1.00245,1.0025,950199999.0
2008-05-06 18:25:00,1.0025,1.0025,1.0018,1.0022,1478199999.0
2008-05-06 18:30:00,1.0022,1.00225,1.0016,1.0016,544700002.0
2008-05-06 18:35:00,1.00165,1.00175,1.0014,1.0014,1138100001.0
2008-05-06 18:40:00,1.00145,1.00155,1.00115,1.00125,820099999.0
2008-05-06 18:45:00,1.00125,1.00125,1.00085,1.001,589750001.0
2008-05-06 18:50:00,1.00095,1.0011,1.00035,1.00055,157400000.0
2008-05-06 18:55:00,1.00055,1.00075,0.9998,1.0003,389800000.0
2008-05-06 19:00:00,1.0003,1.00175,1.00005,1.0016,485200000.0
2008-05-06 19:05:00,1.0016,1.0016,1.0006,1.0007,245500000.0
2008-05-06 19:10:00,1.0007,1.00115,1.00065,1.0011,119800000.0
2008-05-06 19:15:00,1.00115,1.0013,1.0011,1.00115,44400000.0
2008-05-06 19:20:00,1.0011,1.0018,1.00105,1.00165,55900000.0
2008-05-06 19:25:00,1.00165,1.00225,1.00165,1.0022,108600000.0
2008-05-06 19:30:00,1.00215,1.00275,1.002,1.0027,109900000.0
2008-05-06 19:35:00,1.00265,1.00265,1.00215,1.00225,99500000.0
2008-05-06 19:40:00,1.00225,1.00245,1.0021,1.00245,86600000.0
2008-05-06 19:45:00,1.00245,1.00255,1.00225,1.0025,231500000.0
2008-05-06 19:50:00,1.00245,1.00255,1.0023,1.0024,293099999.0
2008-05-06 19:55:00,1.0024,1.0024,1.00195,1.0021,73300000.0
2008-05-06 20:00:00,1.00215,1.0024,1.002,1.0023,102400000.0
2008-05-06 20:05:00,1.00235,1.003,1.0023,1.003,21100000.0
2008-05-06 20:10:00,1.0029,1.0029,1.00265,1.00265,63500000.0
2008-05-06 20:15:00,1.00265,1.00265,1.00215,1.00255,114500000.0
2008-05-06 20:20:00,1.0026,1.00275,1.0023,1.00245,74400000.0
2008-05-06 20:25:00,1.00245,1.003,1.00245,1.00275,144100000.0
2008-05-06 20:30:00,1.00275,1.00275,1.00245,1.0026,28500000.0
2008-05-06 20:35:00,1.0026,1.00275,1.0025,1.0027,17000000.0
2008-05-06 20:40:00,1.00275,1.00285,1.0025,1.00275,124700000.0
2008-05-06 20:45:00,1.00275,1.0028,1.0023,1.0027,50700000.0
2008-05-06 20:50:00,1.0026,1.00285,1.002,1.00225,112100000.0
2008-05-06 20:55:00,1.00225,1.00225,1.0021,1.00225,64500000.0
2008-05-06 21:00:00,1.00225,1.00295,1.0021,1.00255,175200000.0
2008-05-06 21:05:00,1.0026,1.00265,1.00225,1.0023,94500000.0
2008-05-06 21:10:00,1.0023,1.00245,1.00225,1.00245,43100000.0
2008-05-06 21:15:00,1.00245,1.00255,1.00235,1.00245,94800000.0
2008-05-06 21:20:00,1.00245,1.00255,1.00235,1.0025,166200000.0
2008-05-06 21:25:00,1.00255,1.0027,1.00235,1.00265,16000000.0
2008-05-06 21:30:00,1.00265,1.00295,1.00265,1.0028,47500000.0
2008-05-06 21:35:00,1.00237,1.00285,1.00237,1.0028,61800000.0
2008-05-06 21:40:00,1.00285,1.00285,1.00255,1.00255,33400000.0
2008-05-06 21:45:00,1.00245,1.00265,1.00215,1.00245,83800000.0
2008-05-06 21:50:00,1.00245,1.00275,1.0023,1.00255,63300000.0
2008-05-06 21:55:00,1.00255,1.0027,1.0021,1.0027,9300000.0
2008-05-06 22:00:00,1.00275,1.00275,1.00225,1.0023,87134000.0
2008-05-06 22:05:00,1.00235,1.0024,1.0017,1.00185,85900000.0
2008-05-06 22:10:00,1.00185,1.00205,1.0016,1.0017,68600000.0
2008-05-06 22:15:00,1.00175,1.0018,1.00115,1.00155,88400000.0
2008-05-06 22:20:00,1.00155,1.00225,1.00155,1.00225,74400001.0
2008-05-06 22:25:00,1.0023,1.00235,1.00157,1.0016,76000000.0
2008-05-06 22:30:00,1.00225,1.00225,1.00175,1.00215,40600000.0
2008-05-06 22:35:00,1.0022,1.00225,1.00195,1.00205,102800000.0
2008-05-06 22:40:00,1.00205,1.00235,1.0019,1.0022,23900000.0
2008-05-06 22:45:00,1.00215,1.00225,1.0021,1.00215,40400000.0
2008-05-06 22:50:00,1.0021,1.0023,1.0021,1.0023,82450000.0
2008-05-06 22:55:00,1.0023,1.0025,1.0023,1.0023,93950000.0
2008-05-06 23:00:00,1.0018,1.0027,1.0018,1.00235,386600000.0
2008-05-06 23:05:00,1.00235,1.00275,1.00235,1.00275,110400000.0
2008-05-06 23:10:00,1.00275,1.0028,1.00245,1.00245,265200000.0
2008-05-06 23:15:00,1.00245,1.00275,1.00236,1.0027,214200000.0
2008-05-06 23:20:00,1.00249,1.00285,1.00233,1.00253,766100001.0
2008-05-06 23:25:00,1.00252,1.0027,1.0015,1.00215,729300001.0
2008-05-06 23:30:00,1.0021,1.00214,1.00198,1.002,389200000.0
2008-05-06 23:35:00,1.002,1.0021,1.0018,1.0021,755500000.0
2008-05-06 23:40:00,1.0021,1.0022,1.002,1.0022,401599998.0
2008-05-06 23:45:00,1.0014,1.0023,1.0014,1.002,500999996.0
2008-05-06 23:50:00,1.00215,1.0023,1.00169,1.00188,142200002.0
2008-05-06 23:55:00,1.0021,1.0025,1.0021,1.0025,189000004.0
2008-05-07 00:00:00,1.0025,1.0028,1.0024,1.0027,475799999.0
2008-05-07 00:05:00,1.0027,1.0028,1.0023,1.00257,560400001.0
2008-05-07 00:10:00,1.0027,1.003,1.0026,1.003,71700000.0
2008-05-07 00:15:00,1.003,1.0034,1.0029,1.0032,570600000.0
2008-05-07 00:20:00,1.00291,1.0032,1.00262,1.0028,454000003.0
2008-05-07 00:25:00,1.00265,1.0027,1.00227,1.0024,168900001.0
2008-05-07 00:30:00,1.0025,1.0025,1.00225,1.0025,216600000.0
2008-05-07 00:35:00,1.0025,1.0027,1.00217,1.0026,406400000.0
2008-05-07 00:40:00,1.00233,1.0026,1.00229,1.0023,570499997.0
2008-05-07 00:45:00,1.00237,1.0029,1.00237,1.0029,337399999.0
2008-05-07 00:50:00,1.0029,1.003,1.0029,1.0029,174400000.0
2008-05-07 00:55:00,1.0029,1.003,1.0025,1.0026,455900000.0
2008-05-07 01:00:00,1.00228,1.0026,1.00219,1.0026,475100000.0
2008-05-07 01:05:00,1.0026,1.0027,1.0025,1.0025,185600000.0
2008-05-07 01:10:00,1.0025,1.0027,1.0025,1.0027,478500000.0
2008-05-07 01:15:00,1.0027,1.0027,1.0024,1.0026,40200000.0
2008-05-07 01:20:00,1.0026,1.0026,1.00218,1.0025,72600000.0
2008-05-07 01:25:00,1.0025,1.0025,1.0015,1.0016,936500000.0
2008-05-07 01:30:00,1.0016,1.0021,1.0016,1.002,671900001.0
2008-05-07 01:35:00,1.002,1.0023,1.00185,1.0022,791999993.0
2008-05-07 01:40:00,1.0021,1.0022,1.002,1.002,452499995.0
2008-05-07 01:45:00,1.002,1.0021,1.002,1.0021,502000000.0
2008-05-07 01:50:00,1.0022,1.0022,1.0021,1.0022,283200000.0
2008-05-07 01:55:00,1.0022,1.0023,1.0019,1.0019,1181650001.0
2008-05-07 02:00:00,1.0019,1.00195,1.0017,1.0019,730100001.0
2008-05-07 02:05:00,1.0019,1.0023,1.00165,1.00179,667599999.0
2008-05-07 02:10:00,1.002,1.0022,1.002,1.0021,408800000.0
2008-05-07 02:15:00,1.002,1.002,1.00166,1.00175,230799999.0
2008-05-07 02:20:00,1.00173,1.0021,1.00171,1.0021,323199998.0
2008-05-07 02:25:00,1.00188,1.00255,1.00165,1.0025,519399999.0
2008-05-07 02:30:00,1.0025,1.0026,1.0025,1.0026,98400000.0
2008-05-07 02:35:00,1.0026,1.0026,1.0022,1.0024,446000000.0
2008-05-07 02:40:00,1.0024,1.0024,1.00209,1.00232,235100000.0
2008-05-07 02:45:00,1.0024,1.0024,1.0022,1.0023,284700001.0
2008-05-07 02:50:00,1.0023,1.0025,1.0022,1.0024,254500000.0
2008-05-07 02:55:00,1.0024,1.0025,1.00197,1.0025,309499999.0
2008-05-07 03:00:00,1.0026,1.0026,1.00239,1.00248,49500000.0
2008-05-07 03:05:00,1.0026,1.0026,1.00245,1.00245,51900000.0
2008-05-07 03:10:00,1.00245,1.00255,1.00202,1.00255,74900000.0
2008-05-07 03:15:00,1.00245,1.0025,1.00209,1.0021,47200002.0
2008-05-07 03:20:00,1.0026,1.00265,1.0022,1.0022,381600000.0
2008-05-07 03:25:00,1.0022,1.00265,1.0022,1.00265,14400000.0
2008-05-07 03:30:00,1.00225,1.0029,1.00225,1.0029,71800000.0
2008-05-07 03:35:00,1.0028,1.0028,1.0024,1.0027,547099997.0
2008-05-07 03:40:00,1.0027,1.0027,1.00242,1.00247,454500000.0
2008-05-07 03:45:00,1.0027,1.0027,1.00252,1.0027,21000000.0
2008-05-07 03:50:00,1.0027,1.0027,1.0027,1.0027,12500000.0
2008-05-07 03:55:00,1.0027,1.0029,1.0026,1.0029,79500000.0
2008-05-07 04:00:00,1.0029,1.0031,1.0029,1.0031,685799997.0
2008-05-07 04:05:00,1.0031,1.00325,1.0029,1.0029,593200002.0
2008-05-07 04:10:00,1.0029,1.003,1.00246,1.003,42000000.0
2008-05-07 04:15:00,1.00275,1.003,1.00232,1.003,60500000.0
2008-05-07 04:20:00,1.003,1.0031,1.003,1.0031,174400002.0
2008-05-07 04:25:00,1.00276,1.0033,1.00265,1.0032,350000000.0
2008-05-07 04:30:00,1.0032,1.0032,1.0028,1.00305,151600000.0
2008-05-07 04:35:00,1.00296,1.0032,1.00286,1.0032,497600005.0
2008-05-07 04:40:00,1.0032,1.0033,1.00291,1.0033,628900001.0
2008-05-07 04:45:00,1.00308,1.0033,1.00299,1.00321,129800000.0
2008-05-07 04:50:00,1.0033,1.0034,1.00308,1.0032,361199998.0
2008-05-07 04:55:00,1.0032,1.0036,1.0031,1.0035,540899999.0
2008-05-07 05:00:00,1.0036,1.004,1.0033,1.0038,416600005.0
2008-05-07 05:05:00,1.0038,1.0038,1.00358,1.0037,284100002.0
2008-05-07 05:10:00,1.0037,1.0037,1.00326,1.0037,216500001.0
2008-05-07 05:15:00,1.0037,1.0037,1.0033,1.0035,481980002.0
2008-05-07 05:20:00,1.0035,1.0036,1.0034,1.0036,874300002.0
2008-05-07 05:25:00,1.0036,1.0036,1.00304,1.0034,433300000.0
2008-05-07 05:30:00,1.0034,1.0034,1.00301,1.00326,382000000.0
2008-05-07 05:35:00,1.0033,1.0033,1.0033,1.0033,745199984.0
2008-05-07 05:40:00,1.0033,1.0034,1.0033,1.0034,434399993.0
2008-05-07 05:45:00,1.0034,1.0034,1.00305,1.0033,204500000.0
2008-05-07 05:50:00,1.0033,1.0033,1.0032,1.0032,420800000.0
2008-05-07 05:55:00,1.0032,1.0032,1.0029,1.0029,449200000.0
2008-05-07 06:00:00,1.0029,1.003,1.00235,1.00259,200800002.0
2008-05-07 06:05:00,1.0027,1.0029,1.00251,1.0029,280900002.0
2008-05-07 06:10:00,1.0029,1.0029,1.00254,1.0029,42300000.0
2008-05-07 06:15:00,1.0029,1.0029,1.00266,1.00271,155900000.0
2008-05-07 06:20:00,1.00274,1.0029,1.00249,1.0029,122900000.0
2008-05-07 06:25:00,1.0029,1.0029,1.00258,1.0029,526799997.0
2008-05-07 06:30:00,1.00266,1.003,1.0026,1.0029,213400002.0
2008-05-07 06:35:00,1.00273,1.0029,1.0025,1.0029,143100000.0
2008-05-07 06:40:00,1.0029,1.0031,1.00285,1.0031,409200002.0
2008-05-07 06:45:00,1.0031,1.0031,1.003,1.0031,181600000.0
2008-05-07 06:50:00,1.0031,1.0031,1.0029,1.0029,91100000.0
2008-05-07 06:55:00,1.0031,1.0032,1.003,1.003,252300000.0
2008-05-07 07:00:00,1.00305,1.0032,1.00265,1.0031,75200000.0
2008-05-07 07:05:00,1.0032,1.0032,1.00274,1.00274,61300000.0
2008-05-07 07:10:00,1.0031,1.0031,1.0029,1.0029,754499999.0
2008-05-07 07:15:00,1.0029,1.0032,1.00276,1.0032,270100000.0
2008-05-07 07:20:00,1.00282,1.00345,1.00282,1.0034,253600000.0
2008-05-07 07:25:00,1.00305,1.00357,1.00304,1.00332,8600000.0
2008-05-07 07:30:00,1.00345,1.00345,1.00312,1.0034,177100000.0
2008-05-07 07:35:00,1.0034,1.0036,1.0034,1.0035,158500000.0
2008-05-07 07:40:00,1.00355,1.0036,1.0035,1.0036,50600000.0
2008-05-07 07:45:00,1.00365,1.0039,1.00329,1.0038,182800000.0
2008-05-07 07:50:00,1.0037,1.0039,1.0036,1.0038,327000001.0
2008-05-07 07:55:00,1.0039,1.00405,1.0038,1.00405,384500000.0
2008-05-07 08:00:00,1.004,1.004,1.0037,1.0037,291100001.0
2008-05-07 08:05:00,1.0037,1.0037,1.0032,1.00345,292100004.0
2008-05-07 08:10:00,1.00345,1.0036,1.0033,1.0033,344600000.0
2008-05-07 08:15:00,1.0033,1.0036,1.0033,1.00335,641200001.0
2008-05-07 08:20:00,1.0034,1.0036,1.0033,1.0034,432899999.0
2008-05-07 08:25:00,1.0034,1.004,1.00325,1.0036,425299999.0
2008-05-07 08:30:00,1.00345,1.0037,1.0031,1.0035,86600000.0
2008-05-07 08:35:00,1.0034,1.00345,1.002,1.002,189900000.0
2008-05-07 08:40:00,1.00195,1.00275,1.00185,1.00235,360799999.0
2008-05-07 08:45:00,1.00235,1.00235,1.00199,1.0022,260600000.0
2008-05-07 08:50:00,1.0022,1.00295,1.00215,1.00285,506399999.0
2008-05-07 08:55:00,1.00285,1.00295,1.00225,1.00265,305200001.0
2008-05-07 09:00:00,1.00245,1.00285,1.00212,1.00285,197900001.0
2008-05-07 09:05:00,1.00285,1.0031,1.00285,1.00295,221199997.0
2008-05-07 09:10:00,1.00295,1.0031,1.00265,1.0027,111600000.0
2008-05-07 09:15:00,1.0027,1.0027,1.002,1.00215,193300000.0
2008-05-07 09:20:00,1.0022,1.0022,1.00205,1.0021,33400000.0
2008-05-07 09:25:00,1.0022,1.00235,1.00184,1.00225,96700000.0
2008-05-07 09:30:00,1.0022,1.00235,1.00193,1.00235,824199998.0
2008-05-07 09:35:00,1.00245,1.0026,1.00235,1.00245,283500000.0
2008-05-07 09:40:00,1.00245,1.00245,1.0024,1.0024,193200000.0
2008-05-07 09:45:00,1.0024,1.0027,1.0021,1.00225,199400000.0
2008-05-07 09:50:00,1.00225,1.0027,1.00205,1.0027,350250000.0
2008-05-07 09:55:00,1.0027,1.0033,1.0027,1.0031,212700000.0
2008-05-07 10:00:00,1.0031,1.0033,1.0028,1.0029,103800000.0
2008-05-07 10:05:00,1.003,1.0031,1.00245,1.00245,635299999.0
2008-05-07 10:10:00,1.0026,1.0031,1.00215,1.0031,647600000.0
2008-05-07 10:15:00,1.003,1.0033,1.0026,1.0031,584800000.0
2008-05-07 10:20:00,1.0032,1.004,1.0032,1.004,370100001.0
2008-05-07 10:25:00,1.004,1.0045,1.0038,1.0039,552200001.0
2008-05-07 10:30:00,1.0037,1.0045,1.0037,1.0042,272100000.0
2008-05-07 10:35:00,1.0042,1.0052,1.0042,1.0044,521400000.0
2008-05-07 10:40:00,1.0044,1.0054,1.0044,1.0051,590699999.0
2008-05-07 10:45:00,1.0053,1.0057,1.00505,1.0055,1172099996.0
2008-05-07 10:50:00,1.0055,1.0055,1.0047,1.005,719225000.0
2008-05-07 10:55:00,1.00471,1.0054,1.00463,1.0054,392834999.0
2008-05-07 11:00:00,1.0055,1.0065,1.0054,1.00645,1062410001.0
2008-05-07 11:05:00,1.00645,1.00655,1.0062,1.0062,274870000.0
2008-05-07 11:10:00,1.0062,1.0062,1.0053,1.00565,528110000.0
2008-05-07 11:15:00,1.00565,1.00575,1.00555,1.00575,109985000.0
2008-05-07 11:20:00,1.00575,1.0065,1.0056,1.00635,181425000.0
2008-05-07 11:25:00,1.00635,1.00635,1.0056,1.0056,71380000.0
2008-05-07 11:30:00,1.0057,1.0062,1.0055,1.00595,139145000.0
2008-05-07 11:35:00,1.00595,1.00665,1.0048,1.00515,109100000.0
2008-05-07 11:40:00,1.00515,1.00665,1.00495,1.0064,160945000.0
2008-05-07 11:45:00,1.0064,1.00715,1.0063,1.00685,208560000.0
2008-05-07 11:50:00,1.0069,1.007,1.00638,1.0069,436760000.0
2008-05-07 11:55:00,1.00695,1.00785,1.0063,1.00665,312840001.0
2008-05-07 12:00:00,1.00675,1.0078,1.00675,1.00765,590684997.0
2008-05-07 12:05:00,1.00755,1.0078,1.0072,1.0075,937020003.0
2008-05-07 12:10:00,1.0075,1.0077,1.00715,1.00725,239520000.0
2008-05-07 12:15:00,1.00725,1.00725,1.00415,1.00425,237070000.0
2008-05-07 12:20:00,1.00425,1.0048,1.00415,1.00465,326599999.0
2008-05-07 12:25:00,1.00465,1.0047,1.00395,1.00405,58255000.0
2008-05-07 12:30:00,1.00405,1.00445,1.00405,1.00425,234110000.0
2008-05-07 12:35:00,1.00425,1.00475,1.00405,1.00405,18175000.0
2008-05-07 12:40:00,1.00387,1.00425,1.00364,1.00375,345165003.0
2008-05-07 12:45:00,1.00375,1.0042,1.00365,1.00365,205623920.0
2008-05-07 12:50:00,1.00365,1.0039,1.00365,1.0037,40765000.0
2008-05-07 12:55:00,1.0037,1.0047,1.0037,1.0042,154350000.0
2008-05-07 13:00:00,1.0042,1.0042,1.00375,1.004,891854995.0
2008-05-07 13:05:00,1.0041,1.0041,1.0035,1.0036,158886852.0
2008-05-07 13:10:00,1.0036,1.0039,1.00345,1.00355,127660000.0
2008-05-07 13:15:00,1.00355,1.00365,1.00285,1.0029,129665000.0
2008-05-07 13:20:00,1.0029,1.00295,1.00205,1.00205,145215001.0
2008-05-07 13:25:00,1.00195,1.00205,1.00165,1.00205,67890000.0
2008-05-07 13:30:00,1.00205,1.00245,1.00205,1.0024,184585000.0
2008-05-07 13:35:00,1.0024,1.00325,1.0022,1.00285,344050000.0
2008-05-07 13:40:00,1.00285,1.00305,1.0028,1.00305,48265000.0
2008-05-07 13:45:00,1.00305,1.0033,1.00305,1.00305,107495000.0
2008-05-07 13:50:00,1.0031,1.00335,1.00295,1.003,335915001.0
2008-05-07 13:55:00,1.003,1.0032,1.00295,1.0032,47380000.0
2008-05-07 14:00:00,1.0032,1.00345,1.002,1.0026,229505000.0
2008-05-07 14:05:00,1.00255,1.00295,1.00215,1.0024,126965000.0
2008-05-07 14:10:00,1.0024,1.00305,1.0017,1.0019,1099750000.0
2008-05-07 14:15:00,1.00185,1.00235,1.0017,1.00185,472140000.0
2008-05-07 14:20:00,1.00185,1.00245,1.0018,1.00225,447199998.0
2008-05-07 14:25:00,1.00225,1.00235,1.0011,1.00165,337910000.0
2008-05-07 14:30:00,1.00165,1.0025,1.00165,1.0023,320575000.0
2008-05-07 14:35:00,1.0023,1.00275,1.00145,1.0015,208100000.0
2008-05-07 14:40:00,1.0015,1.00215,1.00095,1.00195,239920000.0
2008-05-07 14:45:00,1.00195,1.00225,1.00165,1.002,159980000.0
2008-05-07 14:50:00,1.002,1.00245,1.00175,1.00245,203935000.0
2008-05-07 14:55:00,1.00245,1.00255,1.00225,1.00255,168500001.0
2008-05-07 15:00:00,1.00255,1.0029,1.00195,1.002,192100000.0
2008-05-07 15:05:00,1.002,1.00265,1.00195,1.00245,153300000.0
2008-05-07 15:10:00,1.00245,1.00295,1.0024,1.0027,136300000.0
2008-05-07 15:15:00,1.00275,1.003,1.0024,1.0029,92950000.0
2008-05-07 15:20:00,1.0029,1.003,1.00265,1.00275,190200000.0
2008-05-07 15:25:00,1.00275,1.00295,1.00245,1.0025,132100000.0
2008-05-07 15:30:00,1.0025,1.00265,1.0019,1.0026,213200000.0
2008-05-07 15:35:00,1.0026,1.00265,1.00235,1.0025,105300000.0
2008-05-07 15:40:00,1.0025,1.00275,1.0019,1.0021,266500000.0
2008-05-07 15:45:00,1.0023,1.0028,1.0022,1.0026,171800000.0
2008-05-07 15:50:00,1.0026,1.00345,1.00225,1.00345,399500000.0
2008-05-07 15:55:00,1.0035,1.0035,1.00295,1.003,385899999.0
2008-05-07 16:00:00,1.00305,1.00465,1.00295,1.0044,316000000.0
2008-05-07 16:05:00,1.0044,1.00585,1.00425,1.005,352100000.0
2008-05-07 16:10:00,1.00495,1.005,1.0043,1.0044,182900000.0
2008-05-07 16:15:00,1.0044,1.005,1.00425,1.00465,295300000.0
2008-05-07 16:20:00,1.0046,1.00515,1.00435,1.0048,305400000.0
2008-05-07 16:25:00,1.0048,1.0049,1.004,1.00405,188400000.0
2008-05-07 16:30:00,1.00405,1.00485,1.0038,1.004,286199999.0
2008-05-07 16:35:00,1.004,1.00525,1.004,1.00495,402300000.0
2008-05-07 16:40:00,1.00495,1.00515,1.0038,1.00385,217200000.0
2008-05-07 16:45:00,1.00385,1.0039,1.00275,1.0032,206500000.0
2008-05-07 16:50:00,1.0032,1.0032,1.00275,1.00275,79300000.0
2008-05-07 16:55:00,1.00275,1.00295,1.0021,1.00275,324700000.0
2008-05-07 17:00:00,1.00275,1.0034,1.00245,1.00295,535300000.0
2008-05-07 17:05:00,1.00295,1.0034,1.0021,1.0022,573400001.0
2008-05-07 17:10:00,1.0022,1.0024,1.002,1.0022,172100000.0
2008-05-07 17:15:00,1.0022,1.0022,1.00065,1.00135,115980000.0
2008-05-07 17:20:00,1.00135,1.00135,1.00065,1.00075,126300000.0
2008-05-07 17:25:00,1.00075,1.00155,1.00055,1.0012,66800000.0
2008-05-07 17:30:00,1.00125,1.0021,1.0012,1.00205,53900000.0
2008-05-07 17:35:00,1.002,1.0025,1.00195,1.0021,269100001.0
2008-05-07 17:40:00,1.0021,1.00245,1.00205,1.00205,169000000.0
2008-05-07 17:45:00,1.00205,1.0025,1.00175,1.00195,256100000.0
2008-05-07 17:50:00,1.00195,1.00225,1.0018,1.00195,168500000.0
2008-05-07 17:55:00,1.00195,1.00215,1.00165,1.00195,172600000.0
2008-05-07 18:00:00,1.0019,1.0022,1.0019,1.00205,188200000.0
2008-05-07 18:05:00,1.00205,1.00225,1.00205,1.0022,90700000.0
2008-05-07 18:10:00,1.00225,1.0029,1.00225,1.0025,287700000.0
2008-05-07 18:15:00,1.0025,1.0026,1.00221,1.00225,82500000.0
2008-05-07 18:20:00,1.0024,1.0027,1.0022,1.0025,95000000.0
2008-05-07 18:25:00,1.00255,1.00275,1.0025,1.0026,115900000.0
2008-05-07 18:30:00,1.0027,1.00275,1.0023,1.0023,199200000.0
2008-05-07 18:35:00,1.0023,1.0025,1.00225,1.00245,186900000.0
2008-05-07 18:40:00,1.0024,1.0026,1.00235,1.0025,118300000.0
2008-05-07 18:45:00,1.0025,1.00255,1.00213,1.0023,149300000.0
2008-05-07 18:50:00,1.00245,1.00255,1.00225,1.0025,80000000.0
2008-05-07 18:55:00,1.0025,1.00285,1.0025,1.00275,156100000.0
2008-05-07 19:00:00,1.00275,1.003,1.00245,1.00245,208699999.0
2008-05-07 19:05:00,1.00245,1.0026,1.00235,1.0024,185100000.0
2008-05-07 19:10:00,1.00245,1.00255,1.00235,1.00245,84500000.0
2008-05-07 19:15:00,1.00245,1.00255,1.0021,1.00215,115500000.0
2008-05-07 19:20:00,1.00215,1.0024,1.00195,1.0023,78500000.0
2008-05-07 19:25:00,1.0023,1.0025,1.0022,1.00245,216900000.0
2008-05-07 19:30:00,1.00245,1.00245,1.00188,1.00215,147700003.0
2008-05-07 19:35:00,1.0021,1.00235,1.00205,1.0023,94000000.0
2008-05-07 19:40:00,1.0024,1.0026,1.0022,1.00245,76200000.0
2008-05-07 19:45:00,1.00245,1.003,1.0022,1.0027,315900000.0
2008-05-07 19:50:00,1.0027,1.0033,1.0026,1.00325,220300000.0
2008-05-07 19:55:00,1.0033,1.0036,1.00325,1.00355,282300000.0
2008-05-07 20:00:00,1.00355,1.0043,1.00355,1.004,387200000.0
2008-05-07 20:05:00,1.004,1.004,1.00335,1.0034,194500000.0
2008-05-07 20:10:00,1.0034,1.0039,1.0031,1.0035,156600000.0
2008-05-07 20:15:00,1.0035,1.0043,1.00345,1.0042,438300000.0
2008-05-07 20:20:00,1.0042,1.005,1.0042,1.00465,352100000.0
2008-05-07 20:25:00,1.00465,1.005,1.0045,1.00465,289200000.0
2008-05-07 20:30:00,1.0047,1.00565,1.00465,1.00525,355500000.0
2008-05-07 20:35:00,1.00525,1.00595,1.00495,1.0051,357300000.0
2008-05-07 20:40:00,1.0051,1.0052,1.00495,1.005,82400000.0
2008-05-07 20:45:00,1.005,1.0061,1.00495,1.00575,385800000.0
2008-05-07 20:50:00,1.00575,1.0063,1.00565,1.0063,400900000.0
2008-05-07 20:55:00,1.0063,1.0071,1.0061,1.0064,331100000.0
2008-05-07 21:00:00,1.0065,1.00715,1.0061,1.00655,778300000.0
2008-05-07 21:05:00,1.0066,1.0071,1.0065,1.0066,559800000.0
2008-05-07 21:10:00,1.0066,1.0068,1.0062,1.0063,476099998.0
2008-05-07 21:15:00,1.0062,1.0063,1.0058,1.006,255000000.0
2008-05-07 21:20:00,1.006,1.0065,1.00563,1.0063,182899999.0
2008-05-07 21:25:00,1.0063,1.0067,1.0063,1.0066,305900000.0
2008-05-07 21:30:00,1.0066,1.0071,1.0066,1.0069,433800002.0
2008-05-07 21:35:00,1.00685,1.0069,1.0066,1.0069,87500000.0
2008-05-07 21:40:00,1.0069,1.0077,1.00685,1.0071,289400000.0
2008-05-07 21:45:00,1.0071,1.0072,1.00672,1.00676,192800000.0
2008-05-07 21:50:00,1.007,1.0071,1.0067,1.0067,200600000.0
2008-05-07 21:55:00,1.0067,1.0068,1.0067,1.0068,40000000.0
2008-05-07 22:00:00,1.0068,1.0071,1.0068,1.0071,220400000.0
2008-05-07 22:05:00,1.0071,1.0074,1.00695,1.00725,80300000.0
2008-05-07 22:10:00,1.00725,1.0084,1.0072,1.0084,1018799999.0
2008-05-07 22:15:00,1.0084,1.0087,1.00815,1.0084,280499998.0
2008-05-07 22:20:00,1.0084,1.0086,1.008,1.00825,258400000.0
2008-05-07 22:25:00,1.00825,1.0088,1.0082,1.0084,353700000.0
2008-05-07 22:30:00,1.0084,1.0094,1.00835,1.00853,614100003.0
2008-05-07 22:35:00,1.009,1.0093,1.0087,1.0092,359700000.0
2008-05-07 22:40:00,1.0092,1.0094,1.00905,1.0093,238500000.0
2008-05-07 22:45:00,1.0093,1.0093,1.00883,1.00883,166300000.0
2008-05-07 22:50:00,1.0093,1.0097,1.0092,1.0095,463200000.0
2008-05-07 22:55:00,1.0094,1.0096,1.0089,1.0092,538900000.0
2008-05-07 23:00:00,1.0089,1.0092,1.0089,1.00898,269100000.0
2008-05-07 23:05:00,1.00935,1.0095,1.009,1.0095,163100000.0
2008-05-07 23:10:00,1.0095,1.0098,1.0088,1.0092,122300000.0
2008-05-07 23:15:00,1.0092,1.0093,1.0092,1.0092,119500000.0
2008-05-07 23:20:00,1.0092,1.0094,1.00885,1.0094,120600000.0
2008-05-07 23:25:00,1.0094,1.0097,1.00915,1.00917,640299998.0
2008-05-07 23:30:00,1.0095,1.0095,1.00904,1.0092,306900000.0
2008-05-07 23:35:00,1.0093,1.0095,1.0093,1.0093,99000000.0
2008-05-07 23:40:00,1.0094,1.0095,1.00905,1.0095,242500000.0
2008-05-07 23:45:00,1.0095,1.0098,1.0095,1.0095,441400000.0
2008-05-07 23:50:00,1.0095,1.0096,1.00903,1.00903,404800001.0
2008-05-07 23:55:00,1.00909,1.0096,1.00909,1.0095,214100003.0
2008-05-08 00:00:00,1.0095,1.0096,1.0087,1.009,807700000.0
2008-05-08 00:05:00,1.009,1.009,1.008,1.0081,985900000.0
2008-05-08 00:10:00,1.0081,1.0083,1.0081,1.0082,921100000.0
2008-05-08 00:15:00,1.0082,1.0084,1.0081,1.0081,418100000.0
2008-05-08 00:20:00,1.0081,1.0081,1.00771,1.008,123200000.0
2008-05-08 00:25:00,1.008,1.0083,1.00769,1.0081,374800005.0
2008-05-08 00:30:00,1.0081,1.0087,1.0081,1.0085,532899999.0
2008-05-08 00:35:00,1.0085,1.0086,1.0085,1.0085,317800000.0
2008-05-08 00:40:00,1.0085,1.0085,1.0082,1.00825,387600002.0
2008-05-08 00:45:00,1.00825,1.0083,1.0081,1.0082,224800000.0
2008-05-08 00:50:00,1.0082,1.0083,1.00783,1.0083,164600001.0
2008-05-08 00:55:00,1.0084,1.0086,1.008,1.0086,402300001.0
2008-05-08 01:00:00,1.0086,1.0094,1.0086,1.0091,1046099998.0
2008-05-08 01:05:00,1.00892,1.0095,1.00879,1.0094,875699993.0
2008-05-08 01:10:00,1.0094,1.01145,1.0093,1.0112,1902900000.0
2008-05-08 01:15:00,1.0112,1.0128,1.011,1.012,2925300000.0
2008-05-08 01:20:00,1.012,1.0124,1.01155,1.0119,1532300002.0
2008-05-08 01:25:00,1.0119,1.0124,1.0117,1.0124,726100000.0
2008-05-08 01:30:00,1.0124,1.0128,1.0119,1.012,1162799995.0
2008-05-08 01:35:00,1.012,1.0121,1.01186,1.01194,560700003.0
2008-05-08 01:40:00,1.012,1.0123,1.01115,1.01165,2417700016.0
2008-05-08 01:45:00,1.01165,1.0118,1.0114,1.0114,1067800000.0
2008-05-08 01:50:00,1.01124,1.0119,1.01117,1.0116,703600007.0
2008-05-08 01:55:00,1.0117,1.0124,1.0117,1.0123,314800000.0
2008-05-08 02:00:00,1.0125,1.0125,1.0114,1.0114,559900000.0
2008-05-08 02:05:00,1.0114,1.01155,1.01095,1.0112,161400000.0
2008-05-08 02:10:00,1.0112,1.012,1.0112,1.0119,1028300001.0
2008-05-08 02:15:00,1.0119,1.0121,1.01132,1.0119,433299997.0
2008-05-08 02:20:00,1.0119,1.0119,1.0112,1.0112,664800000.0
2008-05-08 02:25:00,1.0112,1.0115,1.0111,1.0113,762400003.0
2008-05-08 02:30:00,1.0113,1.0126,1.01093,1.0113,903800001.0
2008-05-08 02:35:00,1.0113,1.0118,1.0113,1.0118,499299998.0
2008-05-08 02:40:00,1.0118,1.0119,1.0116,1.0118,501900000.0
2008-05-08 02:45:00,1.0118,1.0123,1.0115,1.01166,763900000.0
2008-05-08 02:50:00,1.012,1.0122,1.0118,1.0121,261999999.0
2008-05-08 02:55:00,1.0121,1.0123,1.0119,1.0122,733500000.0
2008-05-08 03:00:00,1.0122,1.0124,1.0119,1.0119,1477799997.0
2008-05-08 03:05:00,1.0119,1.012,1.01152,1.0119,353000000.0
2008-05-08 03:10:00,1.0119,1.0119,1.0118,1.0118,177600000.0
2008-05-08 03:15:00,1.0118,1.0118,1.0116,1.0117,446499999.0
2008-05-08 03:20:00,1.0118,1.0118,1.0111,1.0112,987500001.0
2008-05-08 03:25:00,1.0112,1.0113,1.0111,1.0113,765300002.0
2008-05-08 03:30:00,1.0113,1.0113,1.0096,1.0098,1536099998.0
2008-05-08 03:35:00,1.0098,1.0102,1.0092,1.0098,3290499974.0
2008-05-08 03:40:00,1.0098,1.0108,1.0093,1.0093,2428399990.0
2008-05-08 03:45:00,1.0093,1.0103,1.0092,1.0103,1662799993.0
2008-05-08 03:50:00,1.0103,1.0106,1.00981,1.01003,750100000.0
2008-05-08 03:55:00,1.0105,1.0117,1.0105,1.0117,643599999.0
2008-05-08 04:00:00,1.0116,1.0116,1.0104,1.0107,370505002.0
2008-05-08 04:05:00,1.0109,1.0112,1.0106,1.0107,389125000.0
2008-05-08 04:10:00,1.0107,1.0107,1.00984,1.0106,316699996.0
2008-05-08 04:15:00,1.0106,1.0112,1.0105,1.0112,539169998.0
2008-05-08 04:20:00,1.0112,1.0113,1.01082,1.0112,221585001.0
2008-05-08 04:25:00,1.0112,1.0112,1.0109,1.011,228685001.0
2008-05-08 04:30:00,1.011,1.0111,1.0109,1.011,446370000.0
2008-05-08 04:35:00,1.0111,1.0111,1.011,1.0111,156070000.0
2008-05-08 04:40:00,1.0112,1.0114,1.01074,1.01077,454370000.0
2008-05-08 04:45:00,1.01072,1.0112,1.01072,1.0112,204595000.0
2008-05-08 04:50:00,1.0112,1.0112,1.01078,1.01089,144355000.0
2008-05-08 04:55:00,1.01095,1.0112,1.01085,1.0111,61700000.0
2008-05-08 05:00:00,1.01093,1.0112,1.01093,1.0111,185055000.0
2008-05-08 05:05:00,1.0111,1.0114,1.0111,1.0113,96595000.0
2008-05-08 05:10:00,1.0113,1.0116,1.01119,1.0116,639324999.0
2008-05-08 05:15:00,1.0116,1.0116,1.0112,1.0113,228900001.0
2008-05-08 05:20:00,1.0112,1.0112,1.01083,1.01092,40600000.0
2008-05-08 05:25:00,1.01095,1.0112,1.0109,1.0112,46600000.0
2008-05-08 05:30:00,1.0111,1.0112,1.01087,1.0112,33100000.0
2008-05-08 05:35:00,1.0112,1.0113,1.011,1.011,60100000.0
2008-05-08 05:40:00,1.011,1.0111,1.01054,1.01065,235685000.0
2008-05-08 05:45:00,1.0109,1.011,1.0108,1.011,295885002.0
2008-05-08 05:50:00,1.011,1.011,1.0108,1.0108,364539998.0
2008-05-08 05:55:00,1.0108,1.0109,1.0108,1.0108,364199997.0
2008-05-08 06:00:00,1.0108,1.0108,1.01062,1.0107,265200000.0
2008-05-08 06:05:00,1.0107,1.0108,1.01045,1.0106,415800000.0
2008-05-08 06:10:00,1.0106,1.0106,1.0101,1.0102,139070000.0
2008-05-08 06:15:00,1.0102,1.0103,1.01,1.01,47785000.0
2008-05-08 06:20:00,1.0102,1.0103,1.0102,1.0103,52500000.0
2008-05-08 06:25:00,1.0102,1.0103,1.0101,1.0102,118085000.0
2008-05-08 06:30:00,1.0102,1.0103,1.00988,1.00998,100500000.0
2008-05-08 06:35:00,1.0101,1.0105,1.0101,1.0105,379700000.0
2008-05-08 06:40:00,1.0105,1.0105,1.01022,1.0105,65925000.0
2008-05-08 06:45:00,1.01038,1.0106,1.0102,1.0106,239100000.0
2008-05-08 06:50:00,1.0106,1.0109,1.0103,1.0104,178700000.0
2008-05-08 06:55:00,1.0104,1.0104,1.0103,1.0103,132500000.0
2008-05-08 07:00:00,1.0103,1.0103,1.0102,1.01025,270370000.0
2008-05-08 07:05:00,1.01025,1.0105,1.0101,1.0104,185985000.0
2008-05-08 07:10:00,1.0104,1.01057,1.01009,1.0104,113385000.0
2008-05-08 07:15:00,1.0104,1.0109,1.0104,1.0109,452355003.0
2008-05-08 07:20:00,1.0109,1.0109,1.0104,1.0104,408254998.0
2008-05-08 07:25:00,1.0104,1.011,1.0104,1.0108,265735000.0
2008-05-08 07:30:00,1.0108,1.0108,1.01024,1.01024,164700000.0
2008-05-08 07:35:00,1.0105,1.0106,1.0105,1.0105,108800000.0
2008-05-08 07:40:00,1.0105,1.0107,1.01011,1.0105,144985000.0
2008-05-08 07:45:00,1.0105,1.0108,1.0103,1.0106,649854995.0
2008-05-08 07:50:00,1.0106,1.0106,1.0102,1.0104,563384997.0
2008-05-08 07:55:00,1.0104,1.0107,1.0101,1.0106,475499998.0
2008-05-08 08:00:00,1.01065,1.0108,1.01055,1.0107,95100000.0
2008-05-08 08:05:00,1.0107,1.0107,1.0102,1.0107,117985000.0
2008-05-08 08:10:00,1.01065,1.0108,1.0106,1.0108,38885000.0
2008-05-08 08:15:00,1.0108,1.0114,1.01075,1.0113,366800005.0
2008-05-08 08:20:00,1.0113,1.012,1.01075,1.01125,536655000.0
2008-05-08 08:25:00,1.01125,1.0115,1.01085,1.0111,80600000.0
2008-05-08 08:30:00,1.0111,1.0115,1.0111,1.0111,60045000.0
2008-05-08 08:35:00,1.0111,1.0111,1.01,1.01015,106670000.0
2008-05-08 08:40:00,1.01015,1.01105,1.0101,1.01055,163105000.0
2008-05-08 08:45:00,1.0106,1.01095,1.0106,1.0108,63650000.0
2008-05-08 08:50:00,1.0108,1.0109,1.01035,1.0104,51625000.0
2008-05-08 08:55:00,1.0104,1.0113,1.0102,1.0113,89485000.0
2008-05-08 09:00:00,1.0113,1.012,1.01115,1.0119,250765000.0
2008-05-08 09:05:00,1.0119,1.012,1.0108,1.0109,301875000.0
2008-05-08 09:10:00,1.0109,1.01115,1.01025,1.01095,196030000.0
2008-05-08 09:15:00,1.01095,1.01155,1.0105,1.0107,579385001.0
2008-05-08 09:20:00,1.0107,1.01105,1.0102,1.01025,297370000.0
2008-05-08 09:25:00,1.01025,1.01045,1.0101,1.0103,128100000.0
2008-05-08 09:30:00,1.01015,1.01035,1.01,1.01005,54600000.0
2008-05-08 09:35:00,1.01005,1.01075,1.0094,1.0104,300765000.0
2008-05-08 09:40:00,1.0103,1.0106,1.0092,1.0092,189540000.0
2008-05-08 09:45:00,1.0092,1.00955,1.00895,1.0091,105015000.0
2008-05-08 09:50:00,1.00915,1.00985,1.00915,1.0097,159980000.0
2008-05-08 09:55:00,1.00975,1.00975,1.0092,1.0096,135270000.0
2008-05-08 10:00:00,1.0096,1.0109,1.00935,1.0101,223325000.0
2008-05-08 10:05:00,1.01005,1.01005,1.009,1.00935,41470000.0
2008-05-08 10:10:00,1.0094,1.01025,1.0093,1.01015,73055000.0
2008-05-08 10:15:00,1.01015,1.01015,1.0095,1.00975,201310000.0
2008-05-08 10:20:00,1.0097,1.0098,1.00935,1.00945,95595000.0
2008-05-08 10:25:00,1.0095,1.0097,1.00865,1.00905,41585000.0
2008-05-08 10:30:00,1.00905,1.0091,1.0087,1.0089,28685000.0
2008-05-08 10:35:00,1.009,1.00905,1.00865,1.00885,27070000.0
2008-05-08 10:40:00,1.00885,1.0091,1.00875,1.00905,17170000.0
2008-05-08 10:45:00,1.009,1.0094,1.0088,1.0089,47510000.0
2008-05-08 10:50:00,1.00885,1.00915,1.0087,1.0087,54795000.0
2008-05-08 10:55:00,1.0087,1.00925,1.0087,1.00925,48615000.0
2008-05-08 11:00:00,1.00925,1.00995,1.0091,1.0096,54595000.0
2008-05-08 11:05:00,1.0096,1.0099,1.00915,1.00975,33640000.0
2008-05-08 11:10:00,1.00975,1.01035,1.00945,1.0103,51070000.0
2008-05-08 11:15:00,1.01025,1.0107,1.00955,1.00955,59070000.0
2008-05-08 11:20:00,1.0095,1.0101,1.0092,1.0096,68085000.0
2008-05-08 11:25:00,1.00965,1.01055,1.0096,1.0104,102610000.0
2008-05-08 11:30:00,1.01035,1.01075,1.0097,1.01025,53785000.0
2008-05-08 11:35:00,1.0103,1.0106,1.0102,1.0103,11400000.0
2008-05-08 11:40:00,1.01045,1.0105,1.00958,1.0098,436100000.0
2008-05-08 11:45:00,1.00975,1.00995,1.0095,1.0099,11000000.0
2008-05-08 11:50:00,1.00995,1.01115,1.0099,1.01105,108110000.0
2008-05-08 11:55:00,1.011,1.011,1.01045,1.01055,46540000.0
2008-05-08 12:00:00,1.01055,1.01055,1.00995,1.00995,35500000.0
2008-05-08 12:05:00,1.01,1.01015,1.0094,1.00955,22555000.0
2008-05-08 12:10:00,1.00955,1.0097,1.00919,1.0093,345070000.0
2008-05-08 12:15:00,1.00925,1.00935,1.00884,1.00925,294350000.0
2008-05-08 12:20:00,1.00925,1.00955,1.0091,1.00935,82800000.0
2008-05-08 12:25:00,1.0094,1.0094,1.00892,1.0094,419100000.0
2008-05-08 12:30:00,1.00935,1.00945,1.0093,1.00945,3500000.0
2008-05-08 12:35:00,1.0095,1.0096,1.00908,1.00935,245300000.0
2008-05-08 12:40:00,1.00935,1.00945,1.00905,1.00935,13385000.0
2008-05-08 12:45:00,1.00945,1.00945,1.00935,1.00935,5485000.0
2008-05-08 12:50:00,1.00935,1.0094,1.00925,1.00935,6600000.0
2008-05-08 12:55:00,1.0094,1.01035,1.0094,1.0103,20855000.0
2008-05-08 13:00:00,1.01025,1.0106,1.01005,1.0105,14685000.0
2008-05-08 13:05:00,1.0105,1.01055,1.0099,1.0102,15170000.0
2008-05-08 13:10:00,1.0101,1.01025,1.0098,1.00995,33270000.0
2008-05-08 13:15:00,1.01,1.01015,1.00945,1.00945,29270000.0
2008-05-08 13:20:00,1.0095,1.00975,1.0093,1.0095,46755000.0
2008-05-08 13:25:00,1.00945,1.0096,1.00902,1.00935,79670000.0
2008-05-08 13:30:00,1.00887,1.00945,1.0084,1.0087,82325000.0
2008-05-08 13:35:00,1.00875,1.0093,1.0087,1.00895,41355000.0
2008-05-08 13:40:00,1.009,1.00985,1.00875,1.0097,167570000.0
2008-05-08 13:45:00,1.00965,1.01145,1.00935,1.01065,177005000.0
2008-05-08 13:50:00,1.0106,1.0109,1.01015,1.01035,74400000.0
2008-05-08 13:55:00,1.0104,1.0112,1.01035,1.0107,111800000.0
2008-05-08 14:00:00,1.01075,1.0115,1.01065,1.01135,74600000.0
2008-05-08 14:05:00,1.0113,1.01175,1.0111,1.0117,83500000.0
2008-05-08 14:10:00,1.0117,1.01365,1.0117,1.0131,208400000.0
2008-05-08 14:15:00,1.0131,1.01355,1.0123,1.01325,596550000.0
2008-05-08 14:20:00,1.0133,1.01415,1.0133,1.01405,828189071.0
2008-05-08 14:25:00,1.01405,1.01435,1.01275,1.01275,191778849.0
2008-05-08 14:30:00,1.01275,1.01325,1.0116,1.01305,490600000.0
2008-05-08 14:35:00,1.01305,1.01325,1.0119,1.0129,375100000.0
2008-05-08 14:40:00,1.0129,1.0139,1.01245,1.01275,239646100.0
2008-05-08 14:45:00,1.0127,1.0134,1.0125,1.01305,182586711.0
2008-05-08 14:50:00,1.013,1.01355,1.0125,1.01285,228500000.0
2008-05-08 14:55:00,1.0129,1.0129,1.01125,1.0116,159200000.0
2008-05-08 15:00:00,1.0116,1.0131,1.0116,1.01305,133100000.0
2008-05-08 15:05:00,1.013,1.013,1.0118,1.01195,177300000.0
2008-05-08 15:10:00,1.0119,1.0122,1.01135,1.0116,201600000.0
2008-05-08 15:15:00,1.0116,1.01245,1.01145,1.0117,164900000.0
2008-05-08 15:20:00,1.01175,1.0123,1.01145,1.0115,71300000.0
2008-05-08 15:25:00,1.0115,1.012,1.0114,1.0114,170300000.0
2008-05-08 15:30:00,1.0114,1.0115,1.0105,1.01085,299505638.0
2008-05-08 15:35:00,1.01085,1.0114,1.0104,1.0105,175800000.0
2008-05-08 15:40:00,1.0104,1.0113,1.01025,1.0107,223900000.0
2008-05-08 15:45:00,1.01065,1.0111,1.01055,1.0107,163400000.0
2008-05-08 15:50:00,1.0107,1.01185,1.01055,1.01115,211400000.0
2008-05-08 15:55:00,1.01115,1.0116,1.011,1.0114,401400000.0
2008-05-08 16:00:00,1.01135,1.01195,1.0112,1.0118,515400000.0
2008-05-08 16:05:00,1.0119,1.0124,1.01155,1.01235,467100000.0
2008-05-08 16:10:00,1.01235,1.01235,1.0118,1.01215,438100000.0
2008-05-08 16:15:00,1.0121,1.01275,1.0121,1.01255,517000000.0
2008-05-08 16:20:00,1.0126,1.0127,1.0119,1.01205,219600000.0
2008-05-08 16:25:00,1.0121,1.0122,1.0116,1.0118,174600000.0
2008-05-08 16:30:00,1.01175,1.01195,1.0115,1.0116,92800000.0
2008-05-08 16:35:00,1.0116,1.0125,1.0116,1.01245,170000000.0
2008-05-08 16:40:00,1.0125,1.0125,1.01175,1.01175,264600000.0
2008-05-08 16:45:00,1.0117,1.01185,1.01145,1.01175,198800000.0
2008-05-08 16:50:00,1.01175,1.0119,1.01145,1.0117,276400000.0
2008-05-08 16:55:00,1.0117,1.0125,1.0117,1.0124,191600000.0
2008-05-08 17:00:00,1.01245,1.0126,1.0119,1.0122,367300000.0
2008-05-08 17:05:00,1.0122,1.01275,1.01205,1.0127,410200000.0
2008-05-08 17:10:00,1.0127,1.01355,1.0126,1.01325,715800000.0
2008-05-08 17:15:00,1.01325,1.0136,1.013,1.0136,666300000.0
2008-05-08 17:20:00,1.0135,1.0139,1.0132,1.01335,502800000.0
2008-05-08 17:25:00,1.01325,1.01335,1.013,1.01335,495000000.0
2008-05-08 17:30:00,1.01335,1.01365,1.0132,1.0134,553600000.0
2008-05-08 17:35:00,1.0134,1.0136,1.0131,1.0132,264400000.0
2008-05-08 17:40:00,1.0133,1.0139,1.01315,1.0137,400800000.0
2008-05-08 17:45:00,1.0137,1.014,1.0133,1.01375,235600000.0
2008-05-08 17:50:00,1.01385,1.01405,1.0135,1.0136,118500000.0
2008-05-08 17:55:00,1.0136,1.01505,1.0136,1.01485,293500000.0
2008-05-08 18:00:00,1.01485,1.015,1.0145,1.015,244700000.0
2008-05-08 18:05:00,1.015,1.01575,1.015,1.0152,368000000.0
2008-05-08 18:10:00,1.0152,1.0152,1.0145,1.01485,645800000.0
2008-05-08 18:15:00,1.0149,1.0156,1.01405,1.0144,619826770.0
2008-05-08 18:20:00,1.01445,1.01465,1.0144,1.0145,133400000.0
2008-05-08 18:25:00,1.0145,1.0152,1.0144,1.0147,225000000.0
2008-05-08 18:30:00,1.0147,1.0149,1.0146,1.0146,118400000.0
2008-05-08 18:35:00,1.0147,1.015,1.0143,1.0145,312900000.0
2008-05-08 18:40:00,1.0145,1.015,1.0143,1.0143,141451180.0
2008-05-08 18:45:00,1.01435,1.01445,1.0141,1.0144,35351180.0
2008-05-08 18:50:00,1.0144,1.0144,1.01383,1.01403,28000000.0
2008-05-08 18:55:00,1.0143,1.0148,1.0143,1.01445,60100000.0
2008-05-08 19:00:00,1.01445,1.01455,1.01407,1.01435,13000000.0
2008-05-08 19:05:00,1.01435,1.0146,1.014,1.0145,56400000.0
2008-05-08 19:10:00,1.0145,1.01465,1.01422,1.0143,22300000.0
2008-05-08 19:15:00,1.0146,1.01505,1.0146,1.01475,156600000.0
2008-05-08 19:20:00,1.01485,1.015,1.01449,1.01475,83600000.0
2008-05-08 19:25:00,1.01475,1.0156,1.0147,1.0153,73700000.0
2008-05-08 19:30:00,1.01525,1.0155,1.0152,1.0155,49400000.0
2008-05-08 19:35:00,1.0152,1.01545,1.01505,1.01545,19100000.0
2008-05-08 19:40:00,1.01545,1.0167,1.0154,1.0166,48800000.0
2008-05-08 19:45:00,1.0166,1.0176,1.0166,1.01705,176964694.0
2008-05-08 19:50:00,1.01705,1.01705,1.0164,1.0164,110700000.0
2008-05-08 19:55:00,1.0164,1.0171,1.0162,1.0166,54500000.0
2008-05-08 20:00:00,1.0166,1.0168,1.01645,1.0166,84600000.0
2008-05-08 20:05:00,1.0166,1.01685,1.01633,1.01685,27400000.0
2008-05-08 20:10:00,1.0168,1.0169,1.01655,1.01665,67300000.0
2008-05-08 20:15:00,1.01665,1.0168,1.0164,1.01645,60100000.0
2008-05-08 20:20:00,1.01633,1.01645,1.01614,1.01635,59200000.0
2008-05-08 20:25:00,1.01635,1.0165,1.01635,1.01635,19500000.0
2008-05-08 20:30:00,1.01635,1.01645,1.01615,1.0164,26700000.0
2008-05-08 20:35:00,1.0164,1.01685,1.01635,1.0168,63000000.0
2008-05-08 20:40:00,1.0169,1.01705,1.01665,1.0167,57500000.0
2008-05-08 20:45:00,1.0167,1.01745,1.0167,1.0173,79900000.0
2008-05-08 20:50:00,1.01725,1.0175,1.0169,1.0174,168900000.0
2008-05-08 20:55:00,1.0175,1.01755,1.0173,1.01745,72700000.0
2008-05-08 21:00:00,1.01745,1.01745,1.0169,1.0173,69000000.0
2008-05-08 21:05:00,1.01725,1.01735,1.017,1.0172,22900000.0
2008-05-08 21:10:00,1.0172,1.0173,1.0171,1.01715,8200000.0
2008-05-08 21:15:00,1.0171,1.01715,1.01665,1.0169,35800000.0
2008-05-08 21:20:00,1.01661,1.01695,1.01643,1.01695,36600000.0
2008-05-08 21:25:00,1.01695,1.0173,1.01665,1.01672,63999999.0
2008-05-08 21:30:00,1.01659,1.01705,1.01659,1.017,55100000.0
2008-05-08 21:35:00,1.01675,1.0171,1.01675,1.017,101000000.0
2008-05-08 21:40:00,1.01695,1.0171,1.0169,1.017,13500000.0
2008-05-08 21:45:00,1.01677,1.017,1.01657,1.0169,64400000.0
2008-05-08 21:50:00,1.01685,1.01735,1.01685,1.0172,29500000.0
2008-05-08 21:55:00,1.01725,1.01725,1.0167,1.0169,42800000.0
2008-05-08 22:00:00,1.01695,1.01715,1.01656,1.01705,29500000.0
2008-05-08 22:05:00,1.01715,1.01715,1.0168,1.01695,51264000.0
2008-05-08 22:10:00,1.01695,1.0171,1.01647,1.017,145600003.0
2008-05-08 22:15:00,1.01695,1.0175,1.01685,1.017,23000000.0
2008-05-08 22:20:00,1.01705,1.01725,1.0167,1.017,42000000.0
2008-05-08 22:25:00,1.01695,1.01695,1.01591,1.01605,98300002.0
2008-05-08 22:30:00,1.0166,1.01705,1.0166,1.01675,35800000.0
2008-05-08 22:35:00,1.0167,1.0168,1.01627,1.01655,98600000.0
2008-05-08 22:40:00,1.01665,1.01665,1.01604,1.01619,141100001.0
2008-05-08 22:45:00,1.01655,1.01715,1.01631,1.01685,111300000.0
2008-05-08 22:50:00,1.01685,1.01695,1.01665,1.01675,11700000.0
2008-05-08 22:55:00,1.01675,1.017,1.01675,1.017,116200000.0
2008-05-08 23:00:00,1.017,1.0174,1.0168,1.0173,394200000.0
2008-05-08 23:05:00,1.0173,1.0174,1.0168,1.0171,539600000.0
2008-05-08 23:10:00,1.0171,1.0174,1.01705,1.0172,466200000.0
2008-05-08 23:15:00,1.0172,1.0173,1.01705,1.01705,85700000.0
2008-05-08 23:20:00,1.01715,1.01715,1.0168,1.0171,80500000.0
2008-05-08 23:25:00,1.0171,1.0171,1.0169,1.017,61900000.0
2008-05-08 23:30:00,1.017,1.01715,1.017,1.01705,317800000.0
2008-05-08 23:35:00,1.01705,1.0174,1.0169,1.0172,172900000.0
2008-05-08 23:40:00,1.01708,1.0175,1.01697,1.0175,107000002.0
2008-05-08 23:45:00,1.01712,1.0174,1.01708,1.0174,266800004.0
2008-05-08 23:50:00,1.0174,1.0174,1.017,1.0171,192500000.0
2008-05-08 23:55:00,1.01697,1.0172,1.01679,1.0171,230800009.0
2008-05-09 00:00:00,1.0171,1.0174,1.0169,1.017,307400000.0
2008-05-09 00:05:00,1.017,1.0171,1.0169,1.0169,239600000.0
2008-05-09 00:10:00,1.0169,1.0171,1.0167,1.0171,220100000.0
2008-05-09 00:15:00,1.0171,1.0171,1.0169,1.0169,240500000.0
2008-05-09 00:20:00,1.0169,1.01695,1.01635,1.0165,329900000.0
2008-05-09 00:25:00,1.0165,1.0166,1.0164,1.0166,197800000.0
2008-05-09 00:30:00,1.0166,1.017,1.0166,1.0169,1584200000.0
2008-05-09 00:35:00,1.017,1.017,1.0166,1.0166,843200000.0
2008-05-09 00:40:00,1.0166,1.0167,1.0166,1.0167,79700000.0
2008-05-09 00:45:00,1.0168,1.017,1.01657,1.0169,284600000.0
2008-05-09 00:50:00,1.0169,1.0169,1.01655,1.0167,191000000.0
2008-05-09 00:55:00,1.01633,1.0168,1.01633,1.01645,168300000.0
2008-05-09 01:00:00,1.0165,1.0166,1.01626,1.0166,162100000.0
2008-05-09 01:05:00,1.0166,1.0167,1.01604,1.01616,430599996.0
2008-05-09 01:10:00,1.0165,1.0165,1.01621,1.0165,145800001.0
2008-05-09 01:15:00,1.0165,1.0165,1.016,1.0161,578200000.0
2008-05-09 01:20:00,1.0161,1.0162,1.0157,1.0157,821600000.0
2008-05-09 01:25:00,1.0157,1.016,1.0156,1.016,645199996.0
2008-05-09 01:30:00,1.016,1.0162,1.01575,1.0162,390300000.0
2008-05-09 01:35:00,1.0162,1.0166,1.01603,1.0165,267899998.0
2008-05-09 01:40:00,1.0165,1.0165,1.0163,1.0163,158700000.0
2008-05-09 01:45:00,1.0163,1.0167,1.0163,1.0167,168600000.0
2008-05-09 01:50:00,1.0167,1.0173,1.0167,1.0172,152700000.0
2008-05-09 01:55:00,1.0172,1.0175,1.01715,1.0172,123200000.0
2008-05-09 02:00:00,1.0172,1.0172,1.01685,1.017,104000000.0
2008-05-09 02:05:00,1.017,1.017,1.01649,1.01663,193000000.0
2008-05-09 02:10:00,1.0168,1.0168,1.01653,1.01657,334100000.0
2008-05-09 02:15:00,1.0168,1.0168,1.01655,1.0168,267899999.0
2008-05-09 02:20:00,1.0168,1.0168,1.01597,1.0166,501999997.0
2008-05-09 02:25:00,1.0166,1.0166,1.0164,1.01655,300800002.0
2008-05-09 02:30:00,1.0164,1.017,1.0161,1.01615,492499998.0
2008-05-09 02:35:00,1.01615,1.0164,1.01615,1.0163,378100000.0
2008-05-09 02:40:00,1.0163,1.0163,1.01615,1.0163,143900000.0
2008-05-09 02:45:00,1.0163,1.0163,1.01585,1.0159,82800000.0
2008-05-09 02:50:00,1.0159,1.0161,1.0158,1.016,844800003.0
2008-05-09 02:55:00,1.016,1.016,1.0156,1.0156,525899999.0
2008-05-09 03:00:00,1.0156,1.0156,1.0147,1.015,1317599999.0
2008-05-09 03:05:00,1.0152,1.0152,1.01441,1.015,550100000.0
2008-05-09 03:10:00,1.015,1.0151,1.0149,1.0151,220500000.0
2008-05-09 03:15:00,1.0151,1.0152,1.0148,1.015,156200000.0
2008-05-09 03:20:00,1.01472,1.015,1.01468,1.015,119800000.0
2008-05-09 03:25:00,1.015,1.015,1.01445,1.0147,656799999.0
2008-05-09 03:30:00,1.0147,1.015,1.0146,1.0147,440500001.0
2008-05-09 03:35:00,1.0147,1.0151,1.01465,1.0151,341000000.0
2008-05-09 03:40:00,1.0151,1.01585,1.0151,1.0157,551499996.0
2008-05-09 03:45:00,1.0156,1.0157,1.01465,1.0147,505199998.0
2008-05-09 03:50:00,1.0147,1.0147,1.01441,1.0145,168100000.0
2008-05-09 03:55:00,1.0145,1.0147,1.0144,1.0144,813099998.0
2008-05-09 04:00:00,1.0145,1.0148,1.01401,1.0148,249900000.0
2008-05-09 04:05:00,1.0148,1.0148,1.0141,1.0142,316900000.0
2008-05-09 04:10:00,1.0142,1.0142,1.0134,1.0134,661900000.0
2008-05-09 04:15:00,1.0134,1.0137,1.01276,1.0137,195500000.0
2008-05-09 04:20:00,1.0137,1.0142,1.0137,1.014,438300001.0
2008-05-09 04:25:00,1.014,1.014,1.0137,1.014,170100000.0
2008-05-09 04:30:00,1.014,1.01415,1.014,1.01415,116700000.0
2008-05-09 04:35:00,1.0141,1.0141,1.0133,1.0136,347900000.0
2008-05-09 04:40:00,1.0136,1.0136,1.01322,1.01341,118700000.0
2008-05-09 04:45:00,1.01344,1.0141,1.0133,1.0141,526700000.0
2008-05-09 04:50:00,1.0141,1.0141,1.01344,1.0139,125400000.0
2008-05-09 04:55:00,1.0138,1.014,1.01355,1.01385,183700001.0
2008-05-09 05:00:00,1.014,1.0143,1.014,1.0141,240600001.0
2008-05-09 05:05:00,1.0141,1.0141,1.0138,1.0139,116450000.0
2008-05-09 05:10:00,1.0141,1.0142,1.014,1.014,179300002.0
2008-05-09 05:15:00,1.014,1.014,1.0136,1.0137,149400000.0
2008-05-09 05:20:00,1.0137,1.0137,1.01331,1.0136,116000000.0
2008-05-09 05:25:00,1.01356,1.0137,1.01348,1.0137,330299999.0
2008-05-09 05:30:00,1.0137,1.0137,1.01339,1.0137,143000000.0
2008-05-09 05:35:00,1.0137,1.014,1.0137,1.0138,377600000.0
2008-05-09 05:40:00,1.0138,1.0138,1.01328,1.0135,301800005.0
2008-05-09 05:45:00,1.01322,1.0135,1.01322,1.0133,64300000.0
2008-05-09 05:50:00,1.0135,1.01352,1.01325,1.0135,90800000.0
2008-05-09 05:55:00,1.01345,1.0139,1.01345,1.0139,19200000.0
2008-05-09 06:00:00,1.01395,1.014,1.0136,1.0138,28800000.0
2008-05-09 06:05:00,1.0138,1.0139,1.0134,1.01375,287999999.0
2008-05-09 06:10:00,1.0137,1.0138,1.01334,1.0137,281100000.0
2008-05-09 06:15:00,1.01354,1.0137,1.01324,1.01336,86800000.0
2008-05-09 06:20:00,1.01345,1.0137,1.01323,1.0136,333699999.0
2008-05-09 06:25:00,1.0136,1.01371,1.01314,1.01328,159200000.0
2008-05-09 06:30:00,1.0133,1.0137,1.01322,1.0137,153900000.0
2008-05-09 06:35:00,1.0138,1.0138,1.01324,1.01344,158899999.0
2008-05-09 06:40:00,1.01363,1.01363,1.0132,1.01345,64500000.0
2008-05-09 06:45:00,1.0135,1.0137,1.01345,1.0137,612699998.0
2008-05-09 06:50:00,1.01342,1.0137,1.0134,1.0135,68400000.0
2008-05-09 06:55:00,1.0135,1.0137,1.01329,1.01348,200800000.0
2008-05-09 07:00:00,1.0136,1.0136,1.01326,1.0135,63600000.0
2008-05-09 07:05:00,1.0136,1.0141,1.0136,1.014,658499999.0
2008-05-09 07:10:00,1.014,1.014,1.0136,1.0136,312000000.0
2008-05-09 07:15:00,1.0135,1.01369,1.01336,1.01355,106500000.0
2008-05-09 07:20:00,1.0135,1.014,1.0134,1.0136,884099998.0
2008-05-09 07:25:00,1.0136,1.0136,1.0133,1.0133,562499995.0
2008-05-09 07:30:00,1.01328,1.0134,1.01297,1.01301,71100000.0
2008-05-09 07:35:00,1.01304,1.01335,1.01281,1.0133,132900000.0
2008-05-09 07:40:00,1.0133,1.0133,1.013,1.0131,296400000.0
2008-05-09 07:45:00,1.01302,1.0131,1.01268,1.0131,289200000.0
2008-05-09 07:50:00,1.0131,1.0131,1.013,1.013,212000001.0
2008-05-09 07:55:00,1.013,1.01315,1.0128,1.01305,37400000.0
2008-05-09 08:00:00,1.01279,1.0133,1.01238,1.0131,110200000.0
2008-05-09 08:05:00,1.0129,1.0133,1.01266,1.0132,149899999.0
2008-05-09 08:10:00,1.01305,1.0136,1.01285,1.0135,141200000.0
2008-05-09 08:15:00,1.0135,1.0136,1.0133,1.0135,29700000.0
2008-05-09 08:20:00,1.0135,1.0136,1.01295,1.0136,61900000.0
2008-05-09 08:25:00,1.01334,1.0136,1.01304,1.01322,97900000.0
2008-05-09 08:30:00,1.0136,1.0136,1.01316,1.0135,35600000.0
2008-05-09 08:35:00,1.0135,1.0136,1.01311,1.01345,23500000.0
2008-05-09 08:40:00,1.0134,1.0135,1.01335,1.01335,23200000.0
2008-05-09 08:45:00,1.0134,1.0135,1.01335,1.0135,31200000.0
2008-05-09 08:50:00,1.01334,1.0137,1.01321,1.0136,106800000.0
2008-05-09 08:55:00,1.01365,1.0137,1.0135,1.01355,50000000.0
2008-05-09 09:00:00,1.0135,1.0136,1.01325,1.01335,47700000.0
2008-05-09 09:05:00,1.013,1.0138,1.01293,1.01375,104600000.0
2008-05-09 09:10:00,1.01375,1.01375,1.01315,1.01345,51900000.0
2008-05-09 09:15:00,1.01345,1.0135,1.0133,1.01345,19400000.0
2008-05-09 09:20:00,1.0134,1.0134,1.0129,1.01305,20100000.0
2008-05-09 09:25:00,1.013,1.0134,1.0129,1.0131,50200000.0
2008-05-09 09:30:00,1.0131,1.0132,1.01285,1.0129,71100000.0
2008-05-09 09:35:00,1.0129,1.013,1.01255,1.01295,72800000.0
2008-05-09 09:40:00,1.013,1.01365,1.0127,1.01275,94400000.0
2008-05-09 09:45:00,1.0127,1.0127,1.01155,1.01155,78200000.0
2008-05-09 09:50:00,1.0114,1.0114,1.0101,1.01055,122365636.0
2008-05-09 09:55:00,1.0105,1.01055,1.00925,1.0098,147100000.0
2008-05-09 10:00:00,1.0098,1.0101,1.00925,1.0094,234800000.0
2008-05-09 10:05:00,1.0094,1.01075,1.0094,1.0102,383000000.0
2008-05-09 10:10:00,1.0102,1.0108,1.0097,1.0107,709500000.0
2008-05-09 10:15:00,1.0107,1.0109,1.01045,1.0105,246700000.0
2008-05-09 10:20:00,1.0105,1.01075,1.01016,1.01016,210700000.0
2008-05-09 10:25:00,1.01065,1.0108,1.00965,1.0099,51900000.0
2008-05-09 10:30:00,1.00985,1.01005,1.0095,1.00995,26000000.0
2008-05-09 10:35:00,1.0099,1.0101,1.00905,1.0096,62500000.0
2008-05-09 10:40:00,1.00965,1.01,1.00965,1.0099,35200000.0
2008-05-09 10:45:00,1.0099,1.01025,1.0077,1.00785,219200000.0
2008-05-09 10:50:00,1.0078,1.00915,1.00775,1.00875,197500000.0
2008-05-09 10:55:00,1.0088,1.00885,1.00815,1.0083,35700000.0
2008-05-09 11:00:00,1.00835,1.0086,1.00825,1.0086,66700000.0
2008-05-09 11:05:00,1.00865,1.00865,1.00785,1.00785,45600000.0
2008-05-09 11:10:00,1.0078,1.00805,1.0072,1.00805,66500000.0
2008-05-09 11:15:00,1.0082,1.00835,1.0078,1.0082,15500000.0
2008-05-09 11:20:00,1.0081,1.00825,1.00795,1.00795,14300000.0
2008-05-09 11:25:00,1.008,1.0093,1.00795,1.0092,28900000.0
2008-05-09 11:30:00,1.00915,1.00925,1.0087,1.00885,21400000.0
2008-05-09 11:35:00,1.00895,1.00895,1.0082,1.0082,13700000.0
2008-05-09 11:40:00,1.00825,1.009,1.00825,1.00835,41700000.0
2008-05-09 11:45:00,1.0083,1.0087,1.00805,1.00865,36400000.0
2008-05-09 11:50:00,1.00865,1.0088,1.00815,1.0085,31800000.0
2008-05-09 11:55:00,1.00845,1.0089,1.00845,1.0089,23100000.0
2008-05-09 12:00:00,1.009,1.0093,1.00885,1.0091,233900001.0
2008-05-09 12:05:00,1.00915,1.0093,1.009,1.00925,15700000.0
2008-05-09 12:10:00,1.00935,1.00955,1.009,1.00955,19100000.0
2008-05-09 12:15:00,1.0096,1.0096,1.00935,1.0096,10500000.0
2008-05-09 12:20:00,1.00965,1.0098,1.00945,1.0095,23000000.0
2008-05-09 12:25:00,1.0095,1.0097,1.00898,1.00955,228400000.0
2008-05-09 12:30:00,1.0096,1.01015,1.0096,1.00965,53200000.0
2008-05-09 12:35:00,1.0095,1.0101,1.00935,1.01005,35000000.0
2008-05-09 12:40:00,1.01005,1.01005,1.0095,1.0096,12650000.0
2008-05-09 12:45:00,1.00965,1.00965,1.00925,1.00935,12000000.0
2008-05-09 12:50:00,1.0093,1.0094,1.0092,1.0094,17200000.0
2008-05-09 12:55:00,1.00945,1.0098,1.0084,1.0084,166600000.0
2008-05-09 13:00:00,1.0082,1.00875,1.00545,1.0067,730600000.0
2008-05-09 13:05:00,1.0066,1.00765,1.0065,1.0068,57100000.0
2008-05-09 13:10:00,1.00685,1.00745,1.0066,1.0074,74700000.0
2008-05-09 13:15:00,1.00745,1.00775,1.00725,1.0077,48100000.0
2008-05-09 13:20:00,1.00765,1.00875,1.00755,1.0084,44800000.0
2008-05-09 13:25:00,1.0083,1.0084,1.0076,1.008,41500000.0
2008-05-09 13:30:00,1.00805,1.00805,1.0075,1.00775,29300000.0
2008-05-09 13:35:00,1.0078,1.00805,1.00739,1.00769,34200000.0
2008-05-09 13:40:00,1.0081,1.00815,1.00776,1.00798,66000000.0
2008-05-09 13:45:00,1.0082,1.00875,1.00785,1.00855,78800000.0
2008-05-09 13:50:00,1.00855,1.00865,1.00769,1.00819,42600000.0
2008-05-09 13:55:00,1.0084,1.00865,1.00815,1.0086,22000000.0
2008-05-09 14:00:00,1.00855,1.00875,1.0082,1.0084,32000000.0
2008-05-09 14:05:00,1.0084,1.00865,1.00825,1.00835,35300000.0
2008-05-09 14:10:00,1.0082,1.0088,1.008,1.0086,42700000.0
2008-05-09 14:15:00,1.0086,1.0089,1.0084,1.0085,32800000.0
2008-05-09 14:20:00,1.00855,1.0088,1.00855,1.0087,37600000.0
2008-05-09 14:25:00,1.0087,1.00925,1.0079,1.0086,140700000.0
2008-05-09 14:30:00,1.0086,1.00935,1.0074,1.0082,134000000.0
2008-05-09 14:35:00,1.00825,1.0089,1.0078,1.0081,116500000.0
2008-05-09 14:40:00,1.0081,1.00835,1.00705,1.00705,50500000.0
2008-05-09 14:45:00,1.0071,1.0072,1.00535,1.00605,92400000.0
2008-05-09 14:50:00,1.0061,1.00615,1.0056,1.00605,36100000.0
2008-05-09 14:55:00,1.0061,1.00675,1.006,1.0066,33400000.0
2008-05-09 15:00:00,1.00665,1.0073,1.0066,1.0073,47900000.0
2008-05-09 15:05:00,1.00735,1.0078,1.00725,1.00745,35200000.0
2008-05-09 15:10:00,1.00735,1.00745,1.007,1.007,36000000.0
2008-05-09 15:15:00,1.0071,1.0075,1.0066,1.00735,50000000.0
2008-05-09 15:20:00,1.00745,1.00755,1.0073,1.00755,17500000.0
2008-05-09 15:25:00,1.00734,1.00775,1.00663,1.00775,55000000.0
2008-05-09 15:30:00,1.0077,1.0077,1.0069,1.0074,66700000.0
2008-05-09 15:35:00,1.00735,1.0079,1.00735,1.00765,47000000.0
2008-05-09 15:40:00,1.00765,1.0077,1.0074,1.00755,44800000.0
2008-05-09 15:45:00,1.0075,1.0078,1.0074,1.00775,50700000.0
2008-05-09 15:50:00,1.0078,1.00785,1.0072,1.0072,54700000.0
2008-05-09 15:55:00,1.00725,1.00735,1.00665,1.0072,47000000.0
2008-05-09 16:00:00,1.00705,1.00735,1.0066,1.0068,90100000.0
2008-05-09 16:05:00,1.0068,1.0078,1.0068,1.0078,87700000.0
2008-05-09 16:10:00,1.00775,1.00785,1.00705,1.0077,84900000.0
2008-05-09 16:15:00,1.00765,1.0077,1.0066,1.0067,99800000.0
2008-05-09 16:20:00,1.00665,1.00705,1.0066,1.00705,67300000.0
2008-05-09 16:25:00,1.007,1.00735,1.00658,1.0072,66800000.0
2008-05-09 16:30:00,1.0072,1.0072,1.00575,1.006,158000000.0
2008-05-09 16:35:00,1.006,1.006,1.0055,1.0056,73300000.0
2008-05-09 16:40:00,1.0056,1.00645,1.00485,1.0062,57800000.0
2008-05-09 16:45:00,1.00625,1.0063,1.00495,1.00545,75600000.0
2008-05-09 16:50:00,1.0054,1.0056,1.0046,1.0053,101200000.0
2008-05-09 16:55:00,1.0054,1.0067,1.0054,1.0064,75100000.0
2008-05-09 17:00:00,1.0065,1.0066,1.0052,1.0054,61400000.0
2008-05-09 17:05:00,1.0055,1.0057,1.0051,1.0053,53400000.0
2008-05-09 17:10:00,1.00525,1.0055,1.0052,1.0052,19800000.0
2008-05-09 17:15:00,1.00525,1.00585,1.00505,1.0058,105300000.0
2008-05-09 17:20:00,1.0057,1.00675,1.0056,1.00615,49200000.0
2008-05-09 17:25:00,1.0062,1.0062,1.00565,1.00575,58800000.0
2008-05-09 17:30:00,1.0058,1.00655,1.00575,1.00645,31600000.0
2008-05-09 17:35:00,1.0064,1.007,1.0062,1.0066,65600000.0
2008-05-09 17:40:00,1.00655,1.007,1.0065,1.0069,55300000.0
2008-05-09 17:45:00,1.00705,1.0071,1.0063,1.0065,30300000.0
2008-05-09 17:50:00,1.0063,1.0067,1.00611,1.0066,35500000.0
2008-05-09 17:55:00,1.00655,1.00665,1.0062,1.0062,71400000.0
2008-05-09 18:00:00,1.0062,1.0062,1.00515,1.0053,69100000.0
2008-05-09 18:05:00,1.0053,1.0056,1.0051,1.00525,112100000.0
2008-05-09 18:10:00,1.0053,1.00555,1.0051,1.00515,91500000.0
2008-05-09 18:15:00,1.0052,1.006,1.0052,1.00595,42100000.0
2008-05-09 18:20:00,1.006,1.0063,1.0058,1.00615,37400000.0
2008-05-09 18:25:00,1.0061,1.0063,1.006,1.0061,10200000.0
2008-05-09 18:30:00,1.00615,1.00755,1.00605,1.00725,56900000.0
2008-05-09 18:35:00,1.0072,1.00725,1.0063,1.0063,44200000.0
2008-05-09 18:40:00,1.0063,1.0065,1.0063,1.0063,21300000.0
2008-05-09 18:45:00,1.00625,1.00635,1.00575,1.006,32800000.0
2008-05-09 18:50:00,1.00595,1.0062,1.0057,1.0062,24300000.0
2008-05-09 18:55:00,1.00595,1.0074,1.00595,1.0072,78900000.0
2008-05-09 19:00:00,1.0072,1.0073,1.0068,1.0069,30700000.0
2008-05-09 19:05:00,1.00665,1.00705,1.00654,1.0069,30900000.0
2008-05-09 19:10:00,1.00685,1.0073,1.0068,1.00725,42300000.0
2008-05-09 19:15:00,1.0072,1.0072,1.00625,1.0064,25900000.0
2008-05-09 19:20:00,1.00635,1.0071,1.0061,1.0065,60800000.0
2008-05-09 19:25:00,1.0064,1.0067,1.0064,1.0066,18900000.0
2008-05-09 19:30:00,1.00665,1.0076,1.00665,1.00715,38000000.0
2008-05-09 19:35:00,1.00705,1.0071,1.0065,1.00665,23700000.0
2008-05-09 19:40:00,1.0067,1.00705,1.0065,1.0069,40400000.0
2008-05-09 19:45:00,1.00685,1.00685,1.0059,1.0059,38800000.0
2008-05-09 19:50:00,1.0059,1.00685,1.00565,1.00675,84500000.0
2008-05-09 19:55:00,1.0067,1.007,1.0065,1.00675,63000000.0
2008-05-09 20:00:00,1.00675,1.00685,1.0066,1.0066,50900000.0
2008-05-09 20:05:00,1.0065,1.0066,1.0064,1.0065,14000000.0
2008-05-09 20:10:00,1.0065,1.0065,1.0062,1.0062,20500000.0
2008-05-09 20:15:00,1.00615,1.00615,1.0055,1.0059,54200000.0
2008-05-09 20:20:00,1.00585,1.0065,1.00585,1.0062,123899999.0
2008-05-09 20:25:00,1.0062,1.0066,1.00575,1.00615,112800000.0
2008-05-09 20:30:00,1.0063,1.0064,1.00605,1.0062,7700000.0
2008-05-09 20:35:00,1.00615,1.0062,1.00545,1.0062,85900002.0
2008-05-09 20:40:00,1.00615,1.00695,1.00582,1.00695,87600000.0
2008-05-09 20:45:00,1.0069,1.007,1.00665,1.007,110100000.0
2008-05-09 20:50:00,1.00695,1.00695,1.0063,1.0066,78900000.0
2008-05-09 20:55:00,1.00665,1.0067,1.00605,1.0067,127400000.0
2008-05-09 21:00:00,1.0066,1.0069,1.00615,1.0066,227000000.0
2008-05-09 21:05:00,1.00655,1.00675,1.0064,1.0066,40700000.0
2008-05-09 21:10:00,1.00665,1.0068,1.0066,1.0066,19200000.0
2008-05-09 21:15:00,1.0066,1.0068,1.00585,1.00665,147900000.0
2008-05-09 21:20:00,1.0066,1.0066,1.00575,1.00586,94700000.0
2008-05-09 21:25:00,1.0063,1.0065,1.00592,1.00605,28300000.0
2008-05-09 21:30:00,1.00635,1.00645,1.00615,1.00615,27500000.0
2008-05-09 21:35:00,1.00615,1.00615,1.0057,1.00585,69900000.0
2008-05-09 21:40:00,1.0059,1.00595,1.00565,1.00585,28000000.0
2008-05-09 21:45:00,1.00549,1.00585,1.00533,1.0056,12600000.0
2008-05-09 21:50:00,1.00555,1.0058,1.00535,1.00565,83800000.0
2008-05-09 21:55:00,1.0055,1.0056,1.0052,1.0054,305199999.0
2008-05-09 22:00:00,1.0054,1.0056,1.0052,1.0056,856300003.0
2008-05-09 22:05:00,1.0056,1.006,1.0056,1.00567,282800000.0
2008-05-09 22:10:00,1.006,1.006,1.00515,1.0053,660700000.0
2008-05-09 22:15:00,1.0054,1.0058,1.0054,1.0057,783700002.0
2008-05-09 22:20:00,1.0057,1.0057,1.0054,1.0056,306399997.0
2008-05-09 22:25:00,1.00515,1.0061,1.00503,1.006,661400005.0
2008-05-09 22:30:00,1.0061,1.0061,1.0054,1.0055,654700000.0
2008-05-09 22:35:00,1.0055,1.0057,1.0053,1.00535,231700000.0
2008-05-09 22:40:00,1.0054,1.0055,1.0053,1.0055,90900000.0
2008-05-09 22:45:00,1.0051,1.0055,1.00505,1.0055,137900000.0
2008-05-09 22:50:00,1.0055,1.0055,1.0049,1.0052,439500000.0
2008-05-09 22:55:00,1.0052,1.0053,1.005,1.0053,400500000.0
2008-05-12 00:00:00,1.0063,1.0065,1.0057,1.0061,27000000.0
2008-05-12 00:05:00,1.0059,1.0061,1.0057,1.0057,5400000.0
2008-05-12 00:10:00,1.0059,1.0059,1.0057,1.0059,10800000.0
2008-05-12 00:15:00,1.0063,1.0063,1.0057,1.0057,21600000.0
2008-05-12 00:35:00,1.0055,1.0055,1.0055,1.0055,5400000.0
2008-05-12 00:40:00,1.0054,1.0055,1.0053,1.0053,10800000.0
2008-05-12 00:50:00,1.0054,1.0059,1.0054,1.0057,16200000.0
2008-05-12 01:00:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:05:00,1.0057,1.0065,1.0057,1.0061,10800000.0
2008-05-12 01:10:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:15:00,1.0061,1.0061,1.0057,1.0059,5400000.0
2008-05-12 01:20:00,1.0061,1.0061,1.0059,1.0061,16200000.0
2008-05-12 01:25:00,1.0059,1.0059,1.0057,1.0059,21600000.0
2008-05-12 01:30:00,1.0057,1.0059,1.0057,1.0057,10800000.0
2008-05-12 01:35:00,1.0059,1.0059,1.0057,1.0057,5400000.0
2008-05-12 01:40:00,1.0059,1.0059,1.0059,1.0059,5400000.0
2008-05-12 01:50:00,1.0061,1.0063,1.0057,1.0059,16200000.0
2008-05-12 01:55:00,1.0061,1.0063,1.0061,1.0061,10800000.0
2008-05-12 02:00:00,1.00615,1.00622,1.00578,1.00622,50700000.0
2008-05-12 02:05:00,1.00618,1.0065,1.0057,1.0062,19000000.0
2008-05-12 02:10:00,1.0061,1.0062,1.00593,1.0061,49700000.0
2008-05-12 02:15:00,1.00615,1.00643,1.00615,1.0064,112900000.0
2008-05-12 02:20:00,1.00587,1.0066,1.00587,1.0066,58800000.0
2008-05-12 02:25:00,1.0066,1.0067,1.00622,1.0064,339800000.0
2008-05-12 02:30:00,1.0064,1.0065,1.00605,1.00621,144600000.0
2008-05-12 02:35:00,1.0065,1.0065,1.0061,1.0064,109000000.0
2008-05-12 02:40:00,1.0065,1.0066,1.00594,1.0066,154200000.0
2008-05-12 02:45:00,1.0066,1.0066,1.00601,1.00633,207400000.0
2008-05-12 02:50:00,1.00631,1.0066,1.00609,1.0066,78300000.0
2008-05-12 02:55:00,1.0066,1.0067,1.00625,1.00647,63000000.0
2008-05-12 03:00:00,1.00646,1.0069,1.00605,1.0069,61200000.0
2008-05-12 03:05:00,1.0069,1.0069,1.00632,1.00653,201900000.0
2008-05-12 03:10:00,1.00675,1.0071,1.0064,1.0065,273800000.0
2008-05-12 03:15:00,1.00625,1.0067,1.00618,1.00635,472000000.0
2008-05-12 03:20:00,1.00629,1.00653,1.00612,1.0065,136900000.0
2008-05-12 03:25:00,1.0064,1.0064,1.00609,1.0064,74900000.0
2008-05-12 03:30:00,1.0064,1.0071,1.0064,1.0071,165300000.0
2008-05-12 03:35:00,1.0071,1.0076,1.0071,1.0076,244100000.0
2008-05-12 03:40:00,1.00734,1.0082,1.00721,1.00781,132700000.0
2008-05-12 03:45:00,1.008,1.0081,1.008,1.0081,101500000.0
2008-05-12 03:50:00,1.0081,1.0081,1.00752,1.008,166000000.0
2008-05-12 03:55:00,1.008,1.008,1.00795,1.00795,12800000.0
2008-05-12 04:00:00,1.00795,1.008,1.00754,1.00787,65600000.0
2008-05-12 04:05:00,1.00799,1.00814,1.00767,1.008,100700000.0
2008-05-12 04:10:00,1.008,1.0082,1.008,1.0081,71600000.0
2008-05-12 04:15:00,1.00772,1.0082,1.00751,1.0081,135000000.0
2008-05-12 04:20:00,1.0081,1.00817,1.00774,1.00817,42900000.0
2008-05-12 04:25:00,1.0083,1.0085,1.0083,1.0084,36300000.0
2008-05-12 04:30:00,1.0081,1.0085,1.00795,1.0085,195400000.0
2008-05-12 04:35:00,1.0084,1.0084,1.00791,1.008,164100000.0
2008-05-12 04:40:00,1.00805,1.0085,1.00794,1.0085,334200000.0
2008-05-12 04:45:00,1.00823,1.0088,1.00804,1.0087,197700000.0
2008-05-12 04:50:00,1.0087,1.0087,1.0082,1.0085,139300000.0
2008-05-12 04:55:00,1.0085,1.0088,1.0085,1.0088,420100000.0
2008-05-12 05:00:00,1.0089,1.0089,1.00821,1.0087,52400000.0
2008-05-12 05:05:00,1.0087,1.00875,1.0086,1.0086,37500000.0
2008-05-12 05:10:00,1.0087,1.0087,1.0084,1.0086,135000000.0
2008-05-12 05:15:00,1.00823,1.00865,1.00818,1.00855,73400000.0
2008-05-12 05:20:00,1.00838,1.00855,1.0081,1.00855,39200000.0
2008-05-12 05:25:00,1.00832,1.00855,1.00821,1.00829,65100000.0
2008-05-12 05:30:00,1.00834,1.0086,1.00821,1.0086,60400000.0
2008-05-12 05:35:00,1.0086,1.0089,1.0086,1.0087,211200000.0
2008-05-12 05:40:00,1.00845,1.0087,1.00841,1.0087,75500000.0
2008-05-12 05:45:00,1.0087,1.0087,1.00835,1.00837,63200000.0
2008-05-12 05:50:00,1.0084,1.0087,1.00836,1.0087,53200000.0
2008-05-12 05:55:00,1.00854,1.0087,1.00842,1.0086,48600000.0
2008-05-12 06:00:00,1.0086,1.0086,1.00831,1.00845,67900000.0
2008-05-12 06:05:00,1.0086,1.0086,1.00822,1.00837,62200000.0
2008-05-12 06:10:00,1.0085,1.0086,1.00827,1.00842,46800000.0
2008-05-12 06:15:00,1.0086,1.0087,1.00826,1.00845,40100000.0
2008-05-12 06:20:00,1.00855,1.00855,1.00824,1.0085,37400000.0
2008-05-12 06:25:00,1.00805,1.0084,1.00805,1.0084,7200000.0
2008-05-12 06:30:00,1.0083,1.0083,1.00803,1.00804,45700000.0
2008-05-12 06:35:00,1.00809,1.00835,1.0079,1.0081,36100000.0
2008-05-12 06:40:00,1.00822,1.00835,1.00808,1.00815,3000000.0
2008-05-12 06:45:00,1.00818,1.0087,1.008,1.0086,424900000.0
2008-05-12 06:50:00,1.0086,1.0086,1.00826,1.00845,33500000.0
2008-05-12 06:55:00,1.0086,1.0087,1.00825,1.0085,140500000.0
2008-05-12 07:00:00,1.0085,1.0086,1.0085,1.0085,71100000.0
2008-05-12 07:05:00,1.00842,1.0087,1.00831,1.00837,72700000.0
2008-05-12 07:10:00,1.0086,1.0087,1.00791,1.00825,67900000.0
2008-05-12 07:15:00,1.00828,1.0086,1.0082,1.0086,215100000.0
2008-05-12 07:20:00,1.0086,1.0086,1.00818,1.00837,56800000.0
2008-05-12 07:25:00,1.0085,1.0087,1.00835,1.00865,15200000.0
2008-05-12 07:30:00,1.00842,1.00875,1.00818,1.00838,7300000.0
2008-05-12 07:35:00,1.0086,1.00864,1.00816,1.0084,41400000.0
2008-05-12 07:40:00,1.00865,1.0088,1.00832,1.00847,27100000.0
2008-05-12 07:45:00,1.00855,1.00865,1.00827,1.0086,4200000.0
2008-05-12 07:50:00,1.00865,1.0088,1.00835,1.0085,5600000.0
2008-05-12 07:55:00,1.0089,1.009,1.0086,1.0089,23900000.0
2008-05-12 08:00:00,1.00905,1.0093,1.0089,1.0092,6900000.0
2008-05-12 08:05:00,1.0092,1.01025,1.00895,1.0098,56510000.0
2008-05-12 08:10:00,1.00975,1.0106,1.00975,1.0105,40400000.0
2008-05-12 08:15:00,1.01045,1.0107,1.01025,1.0103,14800000.0
2008-05-12 08:20:00,1.01035,1.01035,1.00935,1.00965,57100000.0
2008-05-12 08:25:00,1.0096,1.01015,1.00912,1.0098,16700000.0
2008-05-12 08:30:00,1.0097,1.00975,1.0093,1.00955,60900000.0
2008-05-12 08:35:00,1.0096,1.00965,1.009,1.0092,31900000.0
2008-05-12 08:40:00,1.00915,1.00915,1.00785,1.0082,88400000.0
2008-05-12 08:45:00,1.00815,1.0086,1.008,1.00855,51600000.0
2008-05-12 08:50:00,1.0086,1.00875,1.00818,1.00818,16400000.0
2008-05-12 08:55:00,1.00855,1.00855,1.00825,1.00825,30500000.0
2008-05-12 09:00:00,1.0083,1.0083,1.008,1.0081,32800000.0
2008-05-12 09:05:00,1.00815,1.0082,1.00785,1.00815,10700000.0
2008-05-12 09:10:00,1.00815,1.0093,1.00815,1.00915,68650000.0
2008-05-12 09:15:00,1.0091,1.0091,1.0086,1.0088,10800000.0
2008-05-12 09:20:00,1.00885,1.00915,1.00876,1.00888,17400000.0
2008-05-12 09:25:00,1.00903,1.01005,1.00903,1.00965,32300000.0
2008-05-12 09:30:00,1.0096,1.0096,1.00875,1.00875,9900000.0
2008-05-12 09:35:00,1.00865,1.00875,1.00855,1.00875,7100000.0
2008-05-12 09:40:00,1.0088,1.0093,1.00851,1.0092,11500000.0
2008-05-12 09:45:00,1.0091,1.0091,1.0085,1.00875,20400000.0
2008-05-12 09:50:00,1.0087,1.0088,1.00827,1.00835,47100000.0
2008-05-12 09:55:00,1.0086,1.00915,1.00816,1.009,26900000.0
2008-05-12 10:00:00,1.00905,1.0093,1.009,1.0092,23400000.0
2008-05-12 10:05:00,1.00925,1.0093,1.00864,1.0091,82900000.0
2008-05-12 10:10:00,1.00915,1.00935,1.0089,1.00935,19200000.0
2008-05-12 10:15:00,1.00925,1.00925,1.00801,1.00832,78700000.0
2008-05-12 10:20:00,1.00825,1.00869,1.0081,1.00835,69500000.0
2008-05-12 10:25:00,1.00815,1.0086,1.0079,1.00855,19700000.0
2008-05-12 10:30:00,1.0085,1.00855,1.00795,1.00825,27500000.0
2008-05-12 10:35:00,1.0083,1.0083,1.0077,1.00814,25000000.0
2008-05-12 10:40:00,1.00815,1.0082,1.00765,1.00785,13900000.0
2008-05-12 10:45:00,1.00755,1.0077,1.0068,1.0077,44700000.0
2008-05-12 10:50:00,1.00765,1.0078,1.0072,1.0074,17600000.0
2008-05-12 10:55:00,1.0074,1.00775,1.00731,1.00753,46700000.0
2008-05-12 11:00:00,1.0077,1.00825,1.00765,1.00795,15800000.0
2008-05-12 11:05:00,1.008,1.0087,1.00795,1.0086,15800000.0
2008-05-12 11:10:00,1.00865,1.009,1.00815,1.00825,26900000.0
2008-05-12 11:15:00,1.00806,1.00816,1.00775,1.00785,11800000.0
2008-05-12 11:20:00,1.00775,1.00785,1.0076,1.00765,8900000.0
2008-05-12 11:25:00,1.00765,1.0078,1.0073,1.00745,10600000.0
2008-05-12 11:30:00,1.0075,1.0075,1.00675,1.0069,13400000.0
2008-05-12 11:35:00,1.00685,1.0075,1.0068,1.0072,35800000.0
2008-05-12 11:40:00,1.00725,1.00725,1.00649,1.00667,23000000.0
2008-05-12 11:45:00,1.00705,1.00725,1.00658,1.0071,24600000.0
2008-05-12 11:50:00,1.00705,1.0073,1.00657,1.00715,7700000.0
2008-05-12 11:55:00,1.00678,1.0072,1.00678,1.00715,10300000.0
2008-05-12 12:00:00,1.00682,1.00725,1.00669,1.0072,26100000.0
2008-05-12 12:05:00,1.00695,1.00715,1.00615,1.0065,14800000.0
2008-05-12 12:10:00,1.00645,1.0065,1.0058,1.00605,15900000.0
2008-05-12 12:15:00,1.00615,1.0066,1.00592,1.0063,23100000.0
2008-05-12 12:20:00,1.00625,1.00635,1.006,1.0063,11200000.0
2008-05-12 12:25:00,1.0062,1.00625,1.00582,1.00625,8600000.0
2008-05-12 12:30:00,1.0063,1.0063,1.00545,1.00548,39600000.0
2008-05-12 12:35:00,1.006,1.00615,1.0057,1.0057,12900000.0
2008-05-12 12:40:00,1.00575,1.0063,1.0057,1.00625,18700000.0
2008-05-12 12:45:00,1.0063,1.0065,1.0056,1.0057,14700000.0
2008-05-12 12:50:00,1.0057,1.00585,1.005,1.0058,11300000.0
2008-05-12 12:55:00,1.00585,1.006,1.00546,1.00546,13300000.0
2008-05-12 13:00:00,1.00585,1.0059,1.00555,1.0056,11800000.0
2008-05-12 13:05:00,1.00555,1.0056,1.00515,1.00525,5000000.0
2008-05-12 13:10:00,1.00525,1.00525,1.00488,1.00505,7900000.0
2008-05-12 13:15:00,1.00505,1.00545,1.005,1.0051,38600000.0
2008-05-12 13:20:00,1.00505,1.0052,1.00465,1.0047,18200000.0
2008-05-12 13:25:00,1.00465,1.00485,1.0043,1.00475,14400000.0
2008-05-12 13:30:00,1.00485,1.005,1.00465,1.0049,14800000.0
2008-05-12 13:35:00,1.0049,1.0053,1.0048,1.0048,13200000.0
2008-05-12 13:40:00,1.0047,1.0048,1.00435,1.00445,26400000.0
2008-05-12 13:45:00,1.0045,1.0046,1.0043,1.0045,24300000.0
2008-05-12 13:50:00,1.00445,1.0047,1.0044,1.00465,36500000.0
2008-05-12 13:55:00,1.0047,1.0048,1.0046,1.0048,14200000.0
2008-05-12 14:00:00,1.00485,1.00525,1.00485,1.00495,22600000.0
2008-05-12 14:05:00,1.00505,1.00605,1.0049,1.00515,28800000.0
2008-05-12 14:10:00,1.0052,1.0053,1.0047,1.005,15550000.0
2008-05-12 14:15:00,1.005,1.0053,1.0046,1.0046,21800000.0
2008-05-12 14:20:00,1.00455,1.0051,1.0043,1.00505,39600000.0
2008-05-12 14:25:00,1.00525,1.00525,1.0045,1.00485,26300000.0
2008-05-12 14:30:00,1.00485,1.00515,1.00455,1.00495,38500000.0
2008-05-12 14:35:00,1.0049,1.0052,1.00465,1.00475,14800000.0
2008-05-12 14:40:00,1.0049,1.0061,1.00475,1.0054,54300000.0
2008-05-12 14:45:00,1.0053,1.0055,1.00513,1.00528,58200000.0
2008-05-12 14:50:00,1.0055,1.0055,1.0053,1.00535,3500000.0
2008-05-12 14:55:00,1.0053,1.0056,1.00505,1.00555,31600000.0
2008-05-12 15:00:00,1.0055,1.0057,1.0054,1.00555,13700000.0
2008-05-12 15:05:00,1.0056,1.00575,1.00535,1.0054,19000000.0
2008-05-12 15:10:00,1.0053,1.0054,1.0047,1.005,66500000.0
2008-05-12 15:15:00,1.00483,1.00575,1.00466,1.00575,27500000.0
2008-05-12 15:20:00,1.0057,1.0062,1.00552,1.00605,63800000.0
2008-05-12 15:25:00,1.0061,1.00615,1.0057,1.00605,74200000.0
2008-05-12 15:30:00,1.006,1.00615,1.00575,1.006,36400000.0
2008-05-12 15:35:00,1.006,1.0063,1.00515,1.0059,228000000.0
2008-05-12 15:40:00,1.0059,1.00595,1.0055,1.00585,54000000.0
2008-05-12 15:45:00,1.0059,1.0066,1.00555,1.00555,85600000.0
2008-05-12 15:50:00,1.0056,1.007,1.00555,1.007,60900000.0
2008-05-12 15:55:00,1.007,1.00735,1.0066,1.0067,108482317.0
2008-05-12 16:00:00,1.0066,1.00705,1.0058,1.0063,158600000.0
2008-05-12 16:05:00,1.0063,1.0068,1.0063,1.0064,66400000.0
2008-05-12 16:10:00,1.0064,1.00655,1.0059,1.006,47500000.0
2008-05-12 16:15:00,1.006,1.0066,1.00595,1.0065,158000000.0
2008-05-12 16:20:00,1.0064,1.0067,1.00635,1.0065,112900000.0
2008-05-12 16:25:00,1.00655,1.007,1.0064,1.0067,103100000.0
2008-05-12 16:30:00,1.0067,1.0071,1.00665,1.0071,88100000.0
2008-05-12 16:35:00,1.00705,1.00755,1.00705,1.0072,124300000.0
2008-05-12 16:40:00,1.0072,1.0074,1.00655,1.0068,128497077.0
2008-05-12 16:45:00,1.00695,1.0074,1.00645,1.0066,146799289.0
2008-05-12 16:50:00,1.0066,1.0069,1.00645,1.0066,32600000.0
2008-05-12 16:55:00,1.0066,1.00685,1.0059,1.0064,65900000.0
2008-05-12 17:00:00,1.0064,1.00665,1.00605,1.0062,78300000.0
2008-05-12 17:05:00,1.00615,1.00635,1.00605,1.00625,15100000.0
2008-05-12 17:10:00,1.0062,1.00645,1.00615,1.0064,19900000.0
2008-05-12 17:15:00,1.00635,1.00675,1.00605,1.00635,46100000.0
2008-05-12 17:20:00,1.00645,1.00675,1.00595,1.00595,33800000.0
2008-05-12 17:25:00,1.006,1.00615,1.00555,1.00555,157300000.0
2008-05-12 17:30:00,1.0056,1.0056,1.005,1.0053,40300000.0
2008-05-12 17:35:00,1.0054,1.0059,1.0051,1.00565,41900000.0
2008-05-12 17:40:00,1.0056,1.00565,1.00529,1.0055,14300000.0
2008-05-12 17:45:00,1.00545,1.00545,1.005,1.00515,31700000.0
2008-05-12 17:50:00,1.00495,1.0051,1.00475,1.0048,17900000.0
2008-05-12 17:55:00,1.0048,1.00505,1.0037,1.0038,77400000.0
2008-05-12 18:00:00,1.00375,1.0045,1.00325,1.00435,100400000.0
2008-05-12 18:05:00,1.0043,1.0048,1.0042,1.0046,21800000.0
2008-05-12 18:10:00,1.00455,1.00495,1.00455,1.00475,16700000.0
2008-05-12 18:15:00,1.0047,1.00505,1.0044,1.0044,9500000.0
2008-05-12 18:20:00,1.00435,1.00435,1.0041,1.00435,14800000.0
2008-05-12 18:25:00,1.00445,1.0049,1.00435,1.0048,16000000.0
2008-05-12 18:30:00,1.0047,1.0047,1.0042,1.00425,9800000.0
2008-05-12 18:35:00,1.0042,1.0043,1.0041,1.0042,6700000.0
2008-05-12 18:40:00,1.00425,1.0045,1.00391,1.00425,12500000.0
2008-05-12 18:45:00,1.0042,1.00425,1.0034,1.00345,38000000.0
2008-05-12 18:50:00,1.0035,1.00405,1.0033,1.00335,26200000.0
2008-05-12 18:55:00,1.0033,1.00375,1.0033,1.0036,31500000.0
2008-05-12 19:00:00,1.00342,1.00395,1.00328,1.0038,6700000.0
2008-05-12 19:05:00,1.0039,1.0045,1.0034,1.0034,31500000.0
2008-05-12 19:10:00,1.00345,1.0038,1.00335,1.00365,9100000.0
2008-05-12 19:15:00,1.0036,1.0037,1.0025,1.00275,27500000.0
2008-05-12 19:20:00,1.0028,1.00345,1.0027,1.0032,29400000.0
2008-05-12 19:25:00,1.00325,1.0038,1.00325,1.00345,14600000.0
2008-05-12 19:30:00,1.0034,1.0044,1.0034,1.00365,31200000.0
2008-05-12 19:35:00,1.00325,1.0037,1.00325,1.0035,8600000.0
2008-05-12 19:40:00,1.00355,1.0036,1.003,1.0036,49800000.0
2008-05-12 19:45:00,1.00336,1.00371,1.00323,1.00359,15500000.0
2008-05-12 19:50:00,1.00365,1.004,1.00342,1.00365,16600000.0
2008-05-12 19:55:00,1.00332,1.0037,1.00316,1.0035,20300000.0
2008-05-12 20:00:00,1.0035,1.0037,1.0035,1.0035,22000000.0
2008-05-12 20:05:00,1.00355,1.00355,1.00318,1.0034,18800000.0
2008-05-12 20:10:00,1.00345,1.00355,1.0034,1.0035,2200000.0
2008-05-12 20:15:00,1.0034,1.00385,1.00317,1.0038,5600000.0
2008-05-12 20:20:00,1.00369,1.0039,1.00312,1.0039,34600000.0
2008-05-12 20:25:00,1.00385,1.004,1.00307,1.0039,117900000.0
2008-05-12 20:30:00,1.00385,1.004,1.0037,1.00385,13700000.0
2008-05-12 20:35:00,1.0039,1.0042,1.00385,1.0042,8500000.0
2008-05-12 20:40:00,1.0043,1.0043,1.0041,1.0041,8200000.0
2008-05-12 20:45:00,1.00405,1.0047,1.00405,1.00465,39000000.0
2008-05-12 20:50:00,1.0046,1.0051,1.00408,1.0048,25700000.0
2008-05-12 20:55:00,1.0048,1.0049,1.0043,1.0049,26200000.0
2008-05-12 21:00:00,1.0049,1.0049,1.00409,1.00445,90400000.0
2008-05-12 21:05:00,1.0043,1.00465,1.0042,1.0045,32100000.0
2008-05-12 21:10:00,1.00445,1.0045,1.00394,1.00405,23700000.0
2008-05-12 21:15:00,1.0043,1.0045,1.0043,1.0044,10600000.0
2008-05-12 21:20:00,1.00435,1.00455,1.00397,1.0044,121500000.0
2008-05-12 21:25:00,1.00445,1.0047,1.00408,1.00412,25400000.0
2008-05-12 21:30:00,1.0046,1.00495,1.00455,1.0049,9200000.0
2008-05-12 21:35:00,1.0048,1.005,1.0046,1.00475,11500000.0
2008-05-12 21:40:00,1.0047,1.00475,1.0045,1.0046,8100000.0
2008-05-12 21:45:00,1.00455,1.0052,1.0045,1.0049,15100000.0
2008-05-12 21:50:00,1.00515,1.00515,1.00425,1.00425,12650000.0
2008-05-12 21:55:00,1.0043,1.0044,1.004,1.00425,30200000.0
2008-05-12 22:00:00,1.0043,1.0045,1.00402,1.0042,13000000.0
2008-05-12 22:05:00,1.0043,1.0048,1.0042,1.0046,101600000.0
2008-05-12 22:10:00,1.00455,1.00505,1.0044,1.0046,17700000.0
2008-05-12 22:15:00,1.0046,1.00465,1.0042,1.0046,8400000.0
2008-05-12 22:20:00,1.00465,1.0047,1.00412,1.00465,19200000.0
2008-05-12 22:25:00,1.0045,1.0049,1.00445,1.00464,23800000.0
2008-05-12 22:30:00,1.00452,1.0047,1.00435,1.0044,28700000.0
2008-05-12 22:35:00,1.00445,1.0045,1.0042,1.0042,20900000.0
2008-05-12 22:40:00,1.0043,1.0043,1.00359,1.00366,57900000.0
2008-05-12 22:45:00,1.0041,1.0044,1.0039,1.0044,19700000.0
2008-05-12 22:50:00,1.00435,1.0044,1.0039,1.00425,12600000.0
2008-05-12 22:55:00,1.00425,1.0044,1.00405,1.0044,21900000.0
2008-05-12 23:00:00,1.0043,1.0043,1.0035,1.0036,371300000.0
2008-05-12 23:05:00,1.0036,1.0043,1.0035,1.0041,732700000.0
2008-05-12 23:10:00,1.0041,1.0046,1.00402,1.0046,465000000.0
2008-05-12 23:15:00,1.0046,1.00485,1.0042,1.0047,169500000.0
2008-05-12 23:20:00,1.0048,1.005,1.0048,1.005,25800000.0
2008-05-12 23:25:00,1.005,1.005,1.0048,1.005,41600000.0
2008-05-12 23:30:00,1.005,1.0052,1.0045,1.0052,58900000.0
2008-05-12 23:35:00,1.0051,1.0052,1.0047,1.0047,573600000.0
2008-05-12 23:40:00,1.0048,1.0055,1.0045,1.0054,568500000.0
2008-05-12 23:45:00,1.0054,1.0054,1.0051,1.0054,369900000.0
2008-05-12 23:50:00,1.0054,1.0057,1.0051,1.0054,290700000.0
2008-05-12 23:55:00,1.00542,1.00562,1.00523,1.00525,143000000.0
2008-05-13 00:00:00,1.0055,1.0055,1.0046,1.0046,458400000.0
2008-05-13 00:05:00,1.0046,1.0049,1.0046,1.0046,221100000.0
2008-05-13 00:10:00,1.0046,1.0047,1.0044,1.00445,189600000.0
2008-05-13 00:15:00,1.0045,1.00455,1.00432,1.0045,92300000.0
2008-05-13 00:20:00,1.0045,1.0046,1.00419,1.00442,445100000.0
2008-05-13 00:25:00,1.00443,1.0045,1.00425,1.00431,52200000.0
2008-05-13 00:30:00,1.0045,1.0047,1.0043,1.0043,321200000.0
2008-05-13 00:35:00,1.0046,1.0049,1.00425,1.0049,324500000.0
2008-05-13 00:40:00,1.0049,1.0049,1.0046,1.0047,593300000.0
2008-05-13 00:45:00,1.0047,1.00481,1.00452,1.00475,58400000.0
2008-05-13 00:50:00,1.00475,1.0049,1.00461,1.00485,273800000.0
2008-05-13 00:55:00,1.0049,1.0051,1.00443,1.005,123500000.0
2008-05-13 01:00:00,1.005,1.0052,1.005,1.0052,70300000.0
2008-05-13 01:05:00,1.0053,1.0053,1.0052,1.0052,30100000.0
2008-05-13 01:10:00,1.0052,1.0052,1.0048,1.00491,151900000.0
2008-05-13 01:15:00,1.00495,1.0054,1.00485,1.0051,708000000.0
2008-05-13 01:20:00,1.0051,1.0051,1.005,1.005,282400000.0
2008-05-13 01:25:00,1.00488,1.0052,1.00477,1.0052,282150000.0
2008-05-13 01:30:00,1.0052,1.0052,1.0051,1.0051,71500000.0
2008-05-13 01:35:00,1.0051,1.0056,1.0051,1.0053,187400000.0
2008-05-13 01:40:00,1.0054,1.0057,1.005,1.0053,381500000.0
2008-05-13 01:45:00,1.0053,1.0056,1.0053,1.0056,359000000.0
2008-05-13 01:50:00,1.0056,1.0056,1.005,1.0051,408600000.0
2008-05-13 01:55:00,1.0051,1.0053,1.0048,1.00527,210000000.0
2008-05-13 02:00:00,1.0053,1.0054,1.0051,1.0054,8100000.0
2008-05-13 02:05:00,1.00525,1.0054,1.00463,1.0054,262800000.0
2008-05-13 02:10:00,1.0054,1.0054,1.0051,1.0051,154850000.0
2008-05-13 02:15:00,1.0052,1.0053,1.00458,1.00505,117100000.0
2008-05-13 02:20:00,1.00501,1.0052,1.00462,1.0048,69400000.0
2008-05-13 02:25:00,1.00476,1.0055,1.00476,1.0055,158100000.0
2008-05-13 02:30:00,1.0055,1.0056,1.00481,1.0056,374000000.0
2008-05-13 02:35:00,1.0054,1.0054,1.00498,1.0054,74500000.0
2008-05-13 02:40:00,1.00506,1.00553,1.00506,1.0055,159400000.0
2008-05-13 02:45:00,1.0055,1.0057,1.00505,1.00525,354000000.0
2008-05-13 02:50:00,1.0052,1.0058,1.00509,1.0057,211800000.0
2008-05-13 02:55:00,1.0058,1.0058,1.00519,1.0057,31100000.0
2008-05-13 03:00:00,1.0057,1.006,1.0057,1.006,158200000.0
2008-05-13 03:05:00,1.006,1.0062,1.00562,1.00568,365200000.0
2008-05-13 03:10:00,1.00571,1.0061,1.00566,1.0061,156800000.0
2008-05-13 03:15:00,1.0061,1.0062,1.0055,1.0061,110700000.0
2008-05-13 03:20:00,1.006,1.0063,1.0057,1.0062,463300000.0
2008-05-13 03:25:00,1.0062,1.0063,1.00536,1.00575,240700000.0
2008-05-13 03:30:00,1.0058,1.0061,1.00547,1.00592,201000000.0
2008-05-13 03:35:00,1.0061,1.0063,1.0057,1.0063,30900000.0
2008-05-13 03:40:00,1.0063,1.0063,1.00559,1.0063,97000000.0
2008-05-13 03:45:00,1.0063,1.0063,1.0061,1.0061,351800000.0
2008-05-13 03:50:00,1.0061,1.0061,1.00563,1.0061,330200000.0
2008-05-13 03:55:00,1.0062,1.0062,1.00557,1.00587,425500000.0
2008-05-13 04:00:00,1.0061,1.0061,1.00562,1.0059,165500000.0
2008-05-13 04:05:00,1.0059,1.0061,1.0057,1.0061,184300000.0
2008-05-13 04:10:00,1.0059,1.0064,1.00532,1.0064,374100000.0
2008-05-13 04:15:00,1.0064,1.0065,1.0062,1.0063,613400000.0
2008-05-13 04:20:00,1.00605,1.0066,1.0059,1.0065,544500000.0
2008-05-13 04:25:00,1.0065,1.0067,1.0062,1.0065,282800000.0
2008-05-13 04:30:00,1.0065,1.0065,1.0064,1.0064,38500000.0
2008-05-13 04:35:00,1.0064,1.0064,1.0064,1.0064,39400000.0
2008-05-13 04:40:00,1.0064,1.0064,1.0064,1.0064,38800000.0
2008-05-13 04:45:00,1.0064,1.0064,1.0059,1.0061,204800000.0
2008-05-13 04:50:00,1.0064,1.0065,1.00574,1.00585,360200000.0
2008-05-13 04:55:00,1.0062,1.0062,1.00523,1.0061,261600000.0
2008-05-13 05:00:00,1.0062,1.0062,1.00554,1.00572,83300000.0
2008-05-13 05:05:00,1.0056,1.0057,1.00557,1.0056,18100000.0
2008-05-13 05:10:00,1.00556,1.006,1.00556,1.006,71500000.0
2008-05-13 05:15:00,1.006,1.006,1.00553,1.00581,47700000.0
2008-05-13 05:20:00,1.00572,1.006,1.0056,1.0058,148100000.0
2008-05-13 05:25:00,1.00564,1.0059,1.00557,1.0057,179300000.0
2008-05-13 05:30:00,1.00558,1.006,1.0055,1.0057,203100000.0
2008-05-13 05:35:00,1.0057,1.0061,1.0057,1.0061,101400000.0
2008-05-13 05:40:00,1.006,1.006,1.00562,1.006,197000000.0
2008-05-13 05:45:00,1.00579,1.006,1.0056,1.0058,148900000.0
2008-05-13 05:50:00,1.0058,1.0059,1.00554,1.0059,90900000.0
2008-05-13 05:55:00,1.00551,1.006,1.00551,1.00585,134900000.0
2008-05-13 06:00:00,1.0062,1.0065,1.0058,1.0063,480300000.0
2008-05-13 06:05:00,1.0064,1.0064,1.0058,1.0063,81700000.0
2008-05-13 06:10:00,1.0063,1.0063,1.00599,1.0063,139400000.0
2008-05-13 06:15:00,1.00607,1.0065,1.00607,1.0063,76900000.0
2008-05-13 06:20:00,1.00635,1.0064,1.00635,1.0064,200000000.0
2008-05-13 06:25:00,1.00627,1.0065,1.00607,1.0065,128200000.0
2008-05-13 06:30:00,1.0065,1.007,1.00645,1.0069,475500000.0
2008-05-13 06:35:00,1.0069,1.0072,1.0066,1.0069,504500000.0
2008-05-13 06:40:00,1.0068,1.0069,1.0068,1.0069,430500000.0
2008-05-13 06:45:00,1.0069,1.0069,1.0069,1.0069,215000000.0
2008-05-13 06:50:00,1.0069,1.0073,1.00648,1.00669,550700000.0
2008-05-13 06:55:00,1.0069,1.0069,1.0069,1.0069,134000000.0
2008-05-13 07:00:00,1.0069,1.0069,1.00668,1.0068,191000000.0
2008-05-13 07:05:00,1.0068,1.0068,1.00624,1.00647,120900000.0
2008-05-13 07:10:00,1.0065,1.00662,1.00607,1.0066,22200000.0
2008-05-13 07:15:00,1.0067,1.00678,1.00642,1.00657,36900000.0
2008-05-13 07:20:00,1.00652,1.0067,1.0063,1.00635,175100000.0
2008-05-13 07:25:00,1.0063,1.0063,1.0061,1.0061,306700000.0
2008-05-13 07:30:00,1.0061,1.00645,1.00583,1.00583,282600000.0
2008-05-13 07:35:00,1.00613,1.0065,1.00568,1.00598,21600000.0
2008-05-13 07:40:00,1.00605,1.0066,1.00573,1.006,100400000.0
2008-05-13 07:45:00,1.00635,1.0065,1.00612,1.00636,21000000.0
2008-05-13 07:50:00,1.00655,1.00695,1.00625,1.00645,81200000.0
2008-05-13 07:55:00,1.00675,1.0068,1.00625,1.0066,28400000.0
2008-05-13 08:00:00,1.0066,1.0066,1.0059,1.0059,17500000.0
2008-05-13 08:05:00,1.0062,1.00626,1.0053,1.0053,25700000.0
2008-05-13 08:10:00,1.00535,1.006,1.0053,1.00595,23400000.0
2008-05-13 08:15:00,1.0059,1.007,1.00585,1.0069,66100000.0
2008-05-13 08:20:00,1.0068,1.0072,1.00645,1.0068,19900000.0
2008-05-13 08:25:00,1.00685,1.0069,1.006,1.0062,104300000.0
2008-05-13 08:30:00,1.0063,1.0071,1.0061,1.0068,20100000.0
2008-05-13 08:35:00,1.00636,1.00685,1.00614,1.0068,42000000.0
2008-05-13 08:40:00,1.0068,1.00685,1.00633,1.00661,32500000.0
2008-05-13 08:45:00,1.00665,1.0071,1.00665,1.007,28500000.0
2008-05-13 08:50:00,1.00705,1.0071,1.0066,1.00665,26400000.0
2008-05-13 08:55:00,1.0066,1.00675,1.00625,1.0066,14500000.0
2008-05-13 09:00:00,1.0066,1.00685,1.0062,1.00655,23100000.0
2008-05-13 09:05:00,1.00655,1.00655,1.0063,1.0063,8800000.0
2008-05-13 09:10:00,1.00635,1.0066,1.00587,1.00635,16000000.0
2008-05-13 09:15:00,1.0063,1.00635,1.0059,1.00605,14700000.0
2008-05-13 09:20:00,1.006,1.0062,1.0053,1.00585,34600000.0
2008-05-13 09:25:00,1.00595,1.0062,1.00533,1.00595,39300000.0
2008-05-13 09:30:00,1.00605,1.0063,1.00605,1.0062,7800000.0
2008-05-13 09:35:00,1.00625,1.00635,1.00615,1.0062,9400000.0
2008-05-13 09:40:00,1.00581,1.0062,1.00541,1.0062,19000000.0
2008-05-13 09:45:00,1.00589,1.0062,1.00568,1.006,7700000.0
2008-05-13 09:50:00,1.006,1.0064,1.006,1.00615,13400000.0
2008-05-13 09:55:00,1.0062,1.0066,1.00615,1.00645,11200000.0
2008-05-13 10:00:00,1.0064,1.0068,1.0063,1.0065,10400000.0
2008-05-13 10:05:00,1.00655,1.00665,1.00635,1.0064,7700000.0
2008-05-13 10:10:00,1.0065,1.0065,1.0061,1.0061,16800000.0
2008-05-13 10:15:00,1.0061,1.0062,1.00568,1.0061,20600000.0
2008-05-13 10:20:00,1.00615,1.00625,1.00551,1.00585,25100000.0
2008-05-13 10:25:00,1.0059,1.00645,1.00585,1.0062,9200000.0
2008-05-13 10:30:00,1.0062,1.0066,1.00555,1.0062,35800000.0
2008-05-13 10:35:00,1.00615,1.0063,1.0057,1.0061,26000000.0
2008-05-13 10:40:00,1.0061,1.0061,1.00585,1.00605,7163616.0
2008-05-13 10:45:00,1.00588,1.00655,1.00562,1.00605,55100000.0
2008-05-13 10:50:00,1.00605,1.0064,1.006,1.0063,17300000.0
2008-05-13 10:55:00,1.00625,1.0071,1.00615,1.00685,30400000.0
2008-05-13 11:00:00,1.00705,1.00775,1.0064,1.00755,37400000.0
2008-05-13 11:05:00,1.0076,1.008,1.0074,1.00755,33100000.0
2008-05-13 11:10:00,1.0075,1.00755,1.0068,1.0071,17900000.0
2008-05-13 11:15:00,1.00715,1.0074,1.00695,1.00735,32200000.0
2008-05-13 11:20:00,1.0075,1.00785,1.0075,1.0076,10100000.0
2008-05-13 11:25:00,1.0076,1.008,1.00738,1.0078,14400000.0
2008-05-13 11:30:00,1.00775,1.00785,1.00735,1.0077,19400000.0
2008-05-13 11:35:00,1.0077,1.0077,1.00735,1.0074,6300000.0
2008-05-13 11:40:00,1.0072,1.008,1.00709,1.00775,13300000.0
2008-05-13 11:45:00,1.0078,1.00885,1.0078,1.00865,34800000.0
2008-05-13 11:50:00,1.0087,1.00885,1.008,1.0081,11700000.0
2008-05-13 11:55:00,1.00815,1.0086,1.008,1.0085,6600000.0
2008-05-13 12:00:00,1.00835,1.0086,1.0083,1.0085,14900000.0
2008-05-13 12:05:00,1.00855,1.0094,1.00828,1.0093,27500000.0
2008-05-13 12:10:00,1.00935,1.0094,1.0089,1.0089,9700000.0
2008-05-13 12:15:00,1.00885,1.00885,1.00775,1.00825,24700000.0
2008-05-13 12:20:00,1.00821,1.00821,1.00753,1.0078,25600000.0
2008-05-13 12:25:00,1.0079,1.00805,1.00749,1.00785,12800000.0
2008-05-13 12:30:00,1.0079,1.0082,1.0079,1.0081,7100000.0
2008-05-13 12:35:00,1.0082,1.00825,1.00775,1.00775,4700000.0
2008-05-13 12:40:00,1.0078,1.0078,1.0076,1.0077,6300000.0
2008-05-13 12:45:00,1.0073,1.00775,1.00707,1.00775,25800000.0
2008-05-13 12:50:00,1.0078,1.00825,1.0078,1.0078,10700000.0
2008-05-13 12:55:00,1.00775,1.0078,1.0069,1.00735,31200000.0
2008-05-13 13:00:00,1.0074,1.0078,1.007,1.0073,20900000.0
2008-05-13 13:05:00,1.00735,1.0075,1.0071,1.0071,57600000.0
2008-05-13 13:10:00,1.0073,1.0075,1.0071,1.00735,83400000.0
2008-05-13 13:15:00,1.0073,1.0075,1.007,1.0071,51600000.0
2008-05-13 13:20:00,1.007,1.0072,1.00595,1.0062,59200000.0
2008-05-13 13:25:00,1.00625,1.00685,1.00625,1.0063,35700000.0
2008-05-13 13:30:00,1.00625,1.0065,1.0061,1.0061,70900000.0
2008-05-13 13:35:00,1.00625,1.00625,1.0056,1.0062,112600000.0
2008-05-13 13:40:00,1.00615,1.00655,1.0061,1.0061,13600000.0
2008-05-13 13:45:00,1.0063,1.0066,1.0063,1.00645,12300000.0
2008-05-13 13:50:00,1.00645,1.0066,1.00635,1.00655,13900000.0
2008-05-13 13:55:00,1.0065,1.00655,1.0062,1.00645,15500000.0
2008-05-13 14:00:00,1.0064,1.00655,1.0061,1.0061,11500000.0
2008-05-13 14:05:00,1.00615,1.00615,1.0053,1.00572,29900000.0
2008-05-13 14:10:00,1.006,1.006,1.0052,1.00555,21700000.0
2008-05-13 14:15:00,1.0056,1.00605,1.00475,1.00495,87900000.0
2008-05-13 14:20:00,1.00495,1.00555,1.00495,1.00545,88400000.0
2008-05-13 14:25:00,1.0055,1.00565,1.0052,1.0052,108400000.0
2008-05-13 14:30:00,1.0053,1.00585,1.0045,1.0048,282300000.0
2008-05-13 14:35:00,1.0048,1.0058,1.00455,1.0051,190900000.0
2008-05-13 14:40:00,1.00515,1.0056,1.0048,1.0049,66800000.0
2008-05-13 14:45:00,1.00475,1.0055,1.0047,1.0053,32100000.0
2008-05-13 14:50:00,1.00535,1.0054,1.005,1.0053,20000000.0
2008-05-13 14:55:00,1.00535,1.00555,1.0051,1.0054,27200000.0
2008-05-13 15:00:00,1.00535,1.00575,1.00501,1.0053,33900000.0
2008-05-13 15:05:00,1.00535,1.00555,1.0051,1.00525,33300000.0
2008-05-13 15:10:00,1.0053,1.0058,1.0052,1.0058,60700000.0
2008-05-13 15:15:00,1.00585,1.006,1.0051,1.00535,132700000.0
2008-05-13 15:20:00,1.0053,1.00565,1.0051,1.0054,58100000.0
2008-05-13 15:25:00,1.00545,1.00625,1.00545,1.0061,61100000.0
2008-05-13 15:30:00,1.00615,1.00635,1.00575,1.00585,27000000.0
2008-05-13 15:35:00,1.0058,1.00585,1.0041,1.0041,44500000.0
2008-05-13 15:40:00,1.00405,1.0042,1.0036,1.0038,31100000.0
2008-05-13 15:45:00,1.00385,1.0043,1.00385,1.0039,44300000.0
2008-05-13 15:50:00,1.00367,1.0042,1.00361,1.00415,33100000.0
2008-05-13 15:55:00,1.0041,1.00485,1.0041,1.0042,35900000.0
2008-05-13 16:00:00,1.0042,1.00585,1.0042,1.005,68100000.0
2008-05-13 16:05:00,1.0049,1.005,1.0043,1.00465,25000000.0
2008-05-13 16:10:00,1.0046,1.0046,1.0037,1.00395,36900000.0
2008-05-13 16:15:00,1.004,1.00435,1.00375,1.00425,16900000.0
2008-05-13 16:20:00,1.0043,1.0047,1.004,1.00455,24600000.0
2008-05-13 16:25:00,1.0044,1.0046,1.004,1.00405,11900000.0
2008-05-13 16:30:00,1.004,1.00425,1.00375,1.00395,14800000.0
2008-05-13 16:35:00,1.0039,1.0042,1.0035,1.00385,37400000.0
2008-05-13 16:40:00,1.0038,1.00405,1.0037,1.00405,9000000.0
2008-05-13 16:45:00,1.00415,1.00445,1.0041,1.0042,18100000.0
2008-05-13 16:50:00,1.00425,1.00425,1.0036,1.0039,23400000.0
2008-05-13 16:55:00,1.00385,1.00395,1.0021,1.00225,59600000.0
2008-05-13 17:00:00,1.0023,1.00335,1.0022,1.0031,138880000.0
2008-05-13 17:05:00,1.0031,1.00335,1.00285,1.0031,39700000.0
2008-05-13 17:10:00,1.0032,1.0034,1.00285,1.00295,67100000.0
2008-05-13 17:15:00,1.003,1.00365,1.0027,1.00315,55900000.0
2008-05-13 17:20:00,1.00315,1.0032,1.0026,1.00265,35600000.0
2008-05-13 17:25:00,1.0027,1.0031,1.00055,1.0006,115000000.0
2008-05-13 17:30:00,1.00055,1.00095,0.99995,1.00045,98400000.0
2008-05-13 17:35:00,1.0005,1.0006,0.9993,0.9993,64900000.0
2008-05-13 17:40:00,0.9993,0.9996,0.99845,0.9994,108700000.0
2008-05-13 17:45:00,0.99945,1.0006,0.99935,1.00005,165900000.0
2008-05-13 17:50:00,1.0,1.0,0.99895,0.9994,103600000.0
2008-05-13 17:55:00,0.99945,0.9997,0.9992,0.9997,39900000.0
2008-05-13 18:00:00,1.0,1.00225,1.0,1.00095,136300000.0
2008-05-13 18:05:00,1.001,1.00295,1.001,1.0022,90300000.0
2008-05-13 18:10:00,1.00225,1.00235,1.0013,1.00145,37800000.0
2008-05-13 18:15:00,1.00145,1.0021,1.0013,1.00155,46400000.0
2008-05-13 18:20:00,1.0016,1.0023,1.0016,1.0022,21600000.0
2008-05-13 18:25:00,1.00205,1.00255,1.002,1.0024,37900000.0
2008-05-13 18:30:00,1.0023,1.0038,1.0021,1.00255,66600000.0
2008-05-13 18:35:00,1.00245,1.0036,1.0023,1.00305,87300000.0
2008-05-13 18:40:00,1.0031,1.0032,1.00275,1.00285,16400000.0
2008-05-13 18:45:00,1.0028,1.0028,1.00225,1.0023,27500000.0
2008-05-13 18:50:00,1.00225,1.00245,1.00205,1.00235,28600000.0
2008-05-13 18:55:00,1.0023,1.0025,1.00225,1.0025,33200000.0
2008-05-13 19:00:00,1.0024,1.0026,1.0021,1.00225,11100000.0
2008-05-13 19:05:00,1.00215,1.00235,1.00175,1.00175,31400000.0
2008-05-13 19:10:00,1.0017,1.0018,1.00105,1.0015,80400000.0
2008-05-13 19:15:00,1.0015,1.00185,1.00135,1.00145,38400000.0
2008-05-13 19:20:00,1.00155,1.00205,1.00155,1.0019,43800000.0
2008-05-13 19:25:00,1.00185,1.0022,1.0014,1.0019,28300000.0
2008-05-13 19:30:00,1.00185,1.0022,1.00136,1.00205,13600000.0
2008-05-13 19:35:00,1.00195,1.00195,1.0014,1.00165,16400000.0
2008-05-13 19:40:00,1.00136,1.0017,1.00136,1.00155,28900000.0
2008-05-13 19:45:00,1.0016,1.0019,1.0016,1.0018,13000000.0
2008-05-13 19:50:00,1.0017,1.0023,1.0017,1.00215,13700000.0
2008-05-13 19:55:00,1.0021,1.0024,1.0021,1.00215,8100000.0
2008-05-13 20:00:00,1.0021,1.0028,1.0021,1.0028,8600000.0
2008-05-13 20:05:00,1.00275,1.0032,1.00275,1.003,14000000.0
2008-05-13 20:10:00,1.00285,1.00315,1.0027,1.00275,12000000.0
2008-05-13 20:15:00,1.0028,1.003,1.0027,1.00275,3800000.0
2008-05-13 20:20:00,1.0028,1.0029,1.0022,1.00275,21000000.0
2008-05-13 20:25:00,1.0028,1.0032,1.00275,1.00285,8600000.0
2008-05-13 20:30:00,1.00295,1.00375,1.00295,1.00335,16700000.0
2008-05-13 20:35:00,1.0033,1.0033,1.0028,1.0028,5600000.0
2008-05-13 20:40:00,1.00275,1.00325,1.00275,1.0031,5200000.0
2008-05-13 20:45:00,1.0031,1.0037,1.0028,1.0037,4900000.0
2008-05-13 20:50:00,1.00375,1.0039,1.00325,1.0036,21200000.0
2008-05-13 20:55:00,1.00365,1.0037,1.0028,1.00315,38000000.0
2008-05-13 21:00:00,1.0032,1.00325,1.0031,1.00325,6600000.0
2008-05-13 21:05:00,1.0032,1.00325,1.00269,1.00297,582100000.0
2008-05-13 21:10:00,1.00315,1.0032,1.0029,1.0031,7200000.0
2008-05-13 21:15:00,1.00305,1.00315,1.003,1.0031,1800000.0
2008-05-13 21:20:00,1.0031,1.0032,1.0021,1.0025,146200000.0
2008-05-13 21:25:00,1.00255,1.00275,1.0025,1.00265,15300000.0
2008-05-13 21:30:00,1.0026,1.00295,1.00235,1.00265,16400000.0
2008-05-13 21:35:00,1.0024,1.00285,1.0022,1.0027,16000000.0
2008-05-13 21:40:00,1.0027,1.00275,1.00227,1.0027,9900000.0
2008-05-13 21:45:00,1.0027,1.00275,1.00211,1.00275,31700000.0
2008-05-13 21:50:00,1.00275,1.0028,1.00232,1.00245,25500000.0
2008-05-13 21:55:00,1.0027,1.0027,1.0026,1.00265,50400000.0
2008-05-13 22:00:00,1.00265,1.00275,1.00255,1.00275,30200000.0
2008-05-13 22:05:00,1.00275,1.00285,1.00255,1.00275,69400000.0
2008-05-13 22:10:00,1.00275,1.00285,1.00265,1.00285,39100000.0
2008-05-13 22:15:00,1.0029,1.0029,1.00255,1.00275,72900000.0
2008-05-13 22:20:00,1.0028,1.0028,1.00238,1.00275,41400000.0
2008-05-13 22:25:00,1.00275,1.00295,1.00265,1.0029,51600000.0
2008-05-13 22:30:00,1.0029,1.0029,1.00204,1.0025,42100000.0
2008-05-13 22:35:00,1.00265,1.0028,1.00206,1.0026,56000000.0
2008-05-13 22:40:00,1.0026,1.003,1.0026,1.003,48300000.0
2008-05-13 22:45:00,1.003,1.0034,1.00285,1.0031,30800000.0
2008-05-13 22:50:00,1.00315,1.0035,1.00315,1.0034,14100000.0
2008-05-13 22:55:00,1.0034,1.00355,1.00311,1.00345,114300000.0
2008-05-13 23:00:00,1.00345,1.0042,1.00345,1.0039,224800000.0
2008-05-13 23:05:00,1.004,1.00435,1.00375,1.00375,375800000.0
2008-05-13 23:10:00,1.004,1.0042,1.0036,1.00365,153600000.0
2008-05-13 23:15:00,1.0037,1.0043,1.0036,1.0042,356900000.0
2008-05-13 23:20:00,1.0042,1.00435,1.00389,1.0039,73500000.0
2008-05-13 23:25:00,1.0043,1.0043,1.00395,1.004,170100000.0
2008-05-13 23:30:00,1.004,1.00422,1.00372,1.0039,170700000.0
2008-05-13 23:35:00,1.00369,1.00415,1.00338,1.00395,120700000.0
2008-05-13 23:40:00,1.00382,1.00385,1.0033,1.0034,627400000.0
2008-05-13 23:45:00,1.00335,1.00375,1.003,1.0035,137300000.0
2008-05-13 23:50:00,1.0035,1.0036,1.00321,1.00344,310300000.0
2008-05-13 23:55:00,1.0035,1.00405,1.0033,1.00385,73500000.0
2008-05-14 00:00:00,1.00382,1.00415,1.0037,1.00415,422200000.0
2008-05-14 00:05:00,1.00415,1.00435,1.0039,1.004,180400000.0
2008-05-14 00:10:00,1.00377,1.004,1.00368,1.0038,391400000.0
2008-05-14 00:15:00,1.00362,1.0039,1.00357,1.0039,78300000.0
2008-05-14 00:20:00,1.0039,1.004,1.00344,1.0039,112300000.0
2008-05-14 00:25:00,1.0039,1.0042,1.0039,1.0042,234000000.0
2008-05-14 00:30:00,1.004,1.0043,1.00379,1.0039,200200000.0
2008-05-14 00:35:00,1.00389,1.0043,1.00377,1.004,156100000.0
2008-05-14 00:40:00,1.00378,1.004,1.00365,1.00385,151000000.0
2008-05-14 00:45:00,1.0038,1.0038,1.0035,1.0036,247900000.0
2008-05-14 00:50:00,1.00344,1.004,1.00324,1.0036,207700000.0
2008-05-14 00:55:00,1.00365,1.0039,1.00345,1.0036,207900000.0
2008-05-14 01:00:00,1.0035,1.00369,1.00344,1.0036,134100000.0
2008-05-14 01:05:00,1.0036,1.0041,1.0035,1.0041,85700000.0
2008-05-14 01:10:00,1.004,1.004,1.00358,1.00364,285800000.0
2008-05-14 01:15:00,1.0039,1.0039,1.00347,1.00363,101300000.0
2008-05-14 01:20:00,1.0038,1.0038,1.00345,1.0037,92200000.0
2008-05-14 01:25:00,1.0037,1.004,1.00333,1.00339,325200000.0
2008-05-14 01:30:00,1.00345,1.00365,1.0033,1.0036,114800000.0
2008-05-14 01:35:00,1.0036,1.00395,1.0035,1.0039,87100000.0
2008-05-14 01:40:00,1.0039,1.0039,1.00333,1.0036,184400000.0
2008-05-14 01:45:00,1.0036,1.0036,1.00339,1.0036,211900000.0
2008-05-14 01:50:00,1.0036,1.00368,1.00345,1.00354,218100000.0
2008-05-14 01:55:00,1.00346,1.0037,1.00333,1.00344,34700000.0
2008-05-14 02:00:00,1.00365,1.0038,1.00329,1.0038,79000000.0
2008-05-14 02:05:00,1.0038,1.0038,1.00347,1.0038,126900000.0
2008-05-14 02:10:00,1.004,1.004,1.0036,1.0036,299400000.0
2008-05-14 02:15:00,1.0036,1.0036,1.0033,1.0033,254400000.0
2008-05-14 02:20:00,1.0034,1.0034,1.003,1.0032,88200000.0
2008-05-14 02:25:00,1.0032,1.0035,1.00302,1.00317,261498115.0
2008-05-14 02:30:00,1.0035,1.0035,1.0032,1.0032,146100000.0
2008-05-14 02:35:00,1.0032,1.0032,1.00289,1.00304,55200000.0
2008-05-14 02:40:00,1.0032,1.0034,1.0031,1.0032,105800000.0
2008-05-14 02:45:00,1.0032,1.0035,1.0032,1.0035,69800000.0
2008-05-14 02:50:00,1.0035,1.004,1.0033,1.0039,295200000.0
2008-05-14 02:55:00,1.0039,1.004,1.0036,1.0036,127600000.0
2008-05-14 03:00:00,1.0037,1.0037,1.00304,1.00328,194800000.0
2008-05-14 03:05:00,1.0037,1.0037,1.00307,1.0035,51000000.0
2008-05-14 03:10:00,1.00319,1.0036,1.003,1.0036,245600000.0
2008-05-14 03:15:00,1.0036,1.0037,1.00315,1.0036,109700000.0
2008-05-14 03:20:00,1.0032,1.0037,1.0032,1.00346,20400000.0
2008-05-14 03:25:00,1.0036,1.0036,1.0036,1.0036,40800000.0
2008-05-14 03:30:00,1.0036,1.005,1.0036,1.0046,422800000.0
2008-05-14 03:35:00,1.0047,1.005,1.004,1.0041,443600000.0
2008-05-14 03:40:00,1.0043,1.0044,1.0037,1.0041,181500000.0
2008-05-14 03:45:00,1.00401,1.0044,1.00389,1.004,164600000.0
2008-05-14 03:50:00,1.004,1.00427,1.00379,1.00388,41700000.0
2008-05-14 03:55:00,1.00386,1.0043,1.00364,1.0043,182700000.0
2008-05-14 04:00:00,1.0042,1.005,1.004,1.0047,402100000.0
2008-05-14 04:05:00,1.0047,1.0048,1.00429,1.0047,79100000.0
2008-05-14 04:10:00,1.0047,1.0048,1.00425,1.0047,114000000.0
2008-05-14 04:15:00,1.0049,1.0052,1.00438,1.00472,74300000.0
2008-05-14 04:20:00,1.0049,1.0049,1.0047,1.0047,24400000.0
2008-05-14 04:25:00,1.0047,1.0047,1.0045,1.0045,172400000.0
2008-05-14 04:30:00,1.0045,1.005,1.00449,1.00453,36800000.0
2008-05-14 04:35:00,1.00465,1.0049,1.00438,1.0049,19700000.0
2008-05-14 04:40:00,1.0049,1.0049,1.00411,1.00439,320300000.0
2008-05-14 04:45:00,1.00432,1.0047,1.00417,1.0047,115800000.0
2008-05-14 04:50:00,1.0047,1.0047,1.00415,1.00432,256400000.0
2008-05-14 04:55:00,1.0045,1.0047,1.00425,1.0047,29000000.0
2008-05-14 05:00:00,1.0047,1.0047,1.0045,1.0045,228700000.0
2008-05-14 05:05:00,1.0046,1.0046,1.00405,1.00405,59700000.0
2008-05-14 05:10:00,1.00405,1.0044,1.00405,1.0044,9800000.0
2008-05-14 05:15:00,1.00407,1.0045,1.00402,1.0043,124200000.0
2008-05-14 05:20:00,1.0043,1.0043,1.0041,1.0042,95800000.0
2008-05-14 05:25:00,1.00408,1.0045,1.00384,1.00427,118900000.0
2008-05-14 05:30:00,1.0042,1.0043,1.00406,1.00415,60000000.0
2008-05-14 05:35:00,1.00455,1.00455,1.00415,1.00415,5100000.0
2008-05-14 05:40:00,1.00415,1.00457,1.00375,1.0039,46200000.0
2008-05-14 05:45:00,1.00392,1.0042,1.0039,1.00404,72900000.0
2008-05-14 05:50:00,1.00394,1.0043,1.00393,1.00406,41700000.0
2008-05-14 05:55:00,1.0041,1.0043,1.00386,1.0041,82100000.0
2008-05-14 06:00:00,1.0041,1.0041,1.00375,1.0041,83700000.0
2008-05-14 06:05:00,1.0041,1.0041,1.0036,1.0038,128300000.0
2008-05-14 06:10:00,1.00354,1.0037,1.00345,1.00345,41000000.0
2008-05-14 06:15:00,1.0036,1.004,1.00348,1.004,46600000.0
2008-05-14 06:20:00,1.004,1.0045,1.00351,1.0043,184600000.0
2008-05-14 06:25:00,1.0043,1.00432,1.00392,1.0043,10300000.0
2008-05-14 06:30:00,1.00408,1.0048,1.00397,1.0047,78100000.0
2008-05-14 06:35:00,1.0046,1.0047,1.0042,1.00449,96700000.0
2008-05-14 06:40:00,1.0047,1.0047,1.0042,1.0044,247700000.0
2008-05-14 06:45:00,1.0044,1.0047,1.0042,1.0044,309500000.0
2008-05-14 06:50:00,1.0045,1.0047,1.004,1.0041,92900000.0
2008-05-14 06:55:00,1.0042,1.0046,1.0041,1.0044,170787357.0
2008-05-14 07:00:00,1.0044,1.0045,1.0041,1.0044,128700000.0
2008-05-14 07:05:00,1.0045,1.00485,1.0045,1.0048,100600000.0
2008-05-14 07:10:00,1.0048,1.0049,1.0047,1.0047,68300000.0
2008-05-14 07:15:00,1.0047,1.0047,1.0042,1.0044,48200000.0
2008-05-14 07:20:00,1.0043,1.0044,1.0041,1.0042,187400000.0
2008-05-14 07:25:00,1.0043,1.0043,1.0038,1.004,58000000.0
2008-05-14 07:30:00,1.00415,1.0042,1.00389,1.0041,9500000.0
2008-05-14 07:35:00,1.00388,1.0042,1.00388,1.00388,16900000.0
2008-05-14 07:40:00,1.0039,1.00421,1.00379,1.00421,41200000.0
2008-05-14 07:45:00,1.00415,1.00415,1.00366,1.0039,70600000.0
2008-05-14 07:50:00,1.004,1.0042,1.0035,1.0035,328700000.0
2008-05-14 07:55:00,1.0034,1.0036,1.0034,1.0035,50400000.0
2008-05-14 08:00:00,1.00355,1.0036,1.0033,1.0036,96400000.0
2008-05-14 08:05:00,1.0036,1.00405,1.0036,1.0038,28200000.0
2008-05-14 08:10:00,1.00385,1.0041,1.00355,1.0041,29900000.0
2008-05-14 08:15:00,1.00395,1.0042,1.00373,1.0038,78900000.0
2008-05-14 08:20:00,1.0039,1.00395,1.00355,1.00355,223500000.0
2008-05-14 08:25:00,1.0036,1.00475,1.0036,1.0045,158400000.0
2008-05-14 08:30:00,1.0045,1.0045,1.00395,1.004,80500000.0
2008-05-14 08:35:00,1.0041,1.0041,1.0037,1.0037,60200000.0
2008-05-14 08:40:00,1.0037,1.0037,1.003,1.00345,52400000.0
2008-05-14 08:45:00,1.00345,1.00425,1.00345,1.00405,144000000.0
2008-05-14 08:50:00,1.00405,1.00405,1.00335,1.00365,126350000.0
2008-05-14 08:55:00,1.00365,1.00415,1.00365,1.00395,89700000.0
2008-05-14 09:00:00,1.00395,1.0044,1.0037,1.0044,190300000.0
2008-05-14 09:05:00,1.0044,1.005,1.0044,1.0049,134700000.0
2008-05-14 09:10:00,1.00495,1.0059,1.0049,1.0052,43400000.0
2008-05-14 09:15:00,1.00525,1.00595,1.00515,1.00595,40500000.0
2008-05-14 09:20:00,1.006,1.0064,1.006,1.0062,64000000.0
2008-05-14 09:25:00,1.00615,1.0066,1.0059,1.0063,38600000.0
2008-05-14 09:30:00,1.0065,1.0065,1.0058,1.0059,62100000.0
2008-05-14 09:35:00,1.00595,1.0062,1.0059,1.0062,6400000.0
2008-05-14 09:40:00,1.00635,1.0065,1.00625,1.00625,17900000.0
2008-05-14 09:45:00,1.00625,1.0065,1.00615,1.00625,19200000.0
2008-05-14 09:50:00,1.0062,1.00645,1.0062,1.00645,10500000.0
2008-05-14 09:55:00,1.0061,1.00675,1.00588,1.00658,96400000.0
2008-05-14 10:00:00,1.00675,1.00675,1.00551,1.00596,22200000.0
2008-05-14 10:05:00,1.00625,1.0065,1.00583,1.006,45400000.0
2008-05-14 10:10:00,1.00603,1.00675,1.00589,1.0064,27900000.0
2008-05-14 10:15:00,1.0065,1.0066,1.005,1.0053,47600000.0
2008-05-14 10:20:00,1.00535,1.0056,1.0042,1.0048,68100000.0
2008-05-14 10:25:00,1.00485,1.00515,1.0048,1.0051,12800000.0
2008-05-14 10:30:00,1.0051,1.00585,1.00505,1.00575,29200000.0
2008-05-14 10:35:00,1.00575,1.0058,1.00525,1.00545,25300000.0
2008-05-14 10:40:00,1.00545,1.006,1.00515,1.00555,76900000.0
2008-05-14 10:45:00,1.00565,1.00585,1.00465,1.005,57800000.0
2008-05-14 10:50:00,1.00505,1.00505,1.0038,1.0048,45300000.0
2008-05-14 10:55:00,1.00485,1.0051,1.0046,1.00475,40500000.0
2008-05-14 11:00:00,1.00485,1.00485,1.0043,1.0046,36800000.0
2008-05-14 11:05:00,1.00465,1.00485,1.0043,1.00435,19300000.0
2008-05-14 11:10:00,1.0043,1.00455,1.0031,1.0034,42300000.0
2008-05-14 11:15:00,1.0035,1.0039,1.00325,1.0038,18900000.0
2008-05-14 11:20:00,1.00375,1.0038,1.00305,1.00305,16400000.0
2008-05-14 11:25:00,1.003,1.003,1.00245,1.00245,28100000.0
2008-05-14 11:30:00,1.0024,1.00295,1.002,1.00295,43200000.0
2008-05-14 11:35:00,1.0028,1.0042,1.0027,1.0042,46200000.0
2008-05-14 11:40:00,1.00415,1.0047,1.0038,1.00405,46200000.0
2008-05-14 11:45:00,1.004,1.00415,1.0033,1.004,31200000.0
2008-05-14 11:50:00,1.00405,1.00405,1.00355,1.00355,13500000.0
2008-05-14 11:55:00,1.0035,1.00355,1.00315,1.0033,34100000.0
2008-05-14 12:00:00,1.00335,1.00365,1.0032,1.0032,25200000.0
2008-05-14 12:05:00,1.0033,1.0035,1.00275,1.0032,33700000.0
2008-05-14 12:10:00,1.0033,1.00355,1.00265,1.00355,20800000.0
2008-05-14 12:15:00,1.0034,1.00385,1.0034,1.00365,15900000.0
2008-05-14 12:20:00,1.00355,1.00355,1.0034,1.00355,5900000.0
2008-05-14 12:25:00,1.0035,1.0035,1.0024,1.0025,32300000.0
2008-05-14 12:30:00,1.00255,1.0026,1.00188,1.00201,22500000.0
2008-05-14 12:35:00,1.00205,1.00235,1.0017,1.0021,46700000.0
2008-05-14 12:40:00,1.00215,1.0026,1.00205,1.0022,16600000.0
2008-05-14 12:45:00,1.00225,1.0024,1.00215,1.0023,12400000.0
2008-05-14 12:50:00,1.00205,1.0024,1.0017,1.0018,20100000.0
2008-05-14 12:55:00,1.00165,1.00195,1.00155,1.0016,23900000.0
2008-05-14 13:00:00,1.00165,1.00185,1.00127,1.00175,17300000.0
2008-05-14 13:05:00,1.00175,1.0018,1.00075,1.0013,73900000.0
2008-05-14 13:10:00,1.00135,1.0016,1.00105,1.00155,34900000.0
2008-05-14 13:15:00,1.0015,1.00155,1.0,1.00025,203900000.0
2008-05-14 13:20:00,1.0002,1.00045,0.99975,1.00015,82600000.0
2008-05-14 13:25:00,1.0002,1.0008,1.00015,1.00055,302800000.0
2008-05-14 13:30:00,1.0006,1.0007,0.99985,1.0006,43800000.0
2008-05-14 13:35:00,1.00055,1.00085,1.00005,1.00065,45400000.0
2008-05-14 13:40:00,1.00065,1.00075,1.0002,1.0002,37900000.0
2008-05-14 13:45:00,1.00025,1.00065,1.00015,1.00015,38800000.0
2008-05-14 13:50:00,1.0002,1.0003,0.9997,0.9998,38100000.0
2008-05-14 13:55:00,0.99985,0.9999,0.99945,0.9997,58200000.0
2008-05-14 14:00:00,0.99965,0.9997,0.99825,0.9997,150000000.0
2008-05-14 14:05:00,0.9997,1.00045,0.9973,0.9977,201200000.0
2008-05-14 14:10:00,0.99765,0.9986,0.99705,0.998,202599157.0
2008-05-14 14:15:00,0.9979,0.99805,0.99715,0.9976,114900000.0
2008-05-14 14:20:00,0.9976,0.9994,0.99755,0.99895,170300000.0
2008-05-14 14:25:00,0.9989,0.9993,0.9982,0.99845,160400000.0
2008-05-14 14:30:00,0.99832,0.99847,0.99715,0.99815,188700000.0
2008-05-14 14:35:00,0.998,0.998,0.99655,0.9971,118900000.0
2008-05-14 14:40:00,0.997,0.99765,0.99635,0.9976,91300000.0
2008-05-14 14:45:00,0.9976,0.99955,0.9974,0.99895,121500000.0
2008-05-14 14:50:00,0.999,0.9993,0.99865,0.99915,68400000.0
2008-05-14 14:55:00,0.9991,0.9992,0.9985,0.99905,46400000.0
2008-05-14 15:00:00,0.99895,0.99985,0.9989,0.9997,66000000.0
2008-05-14 15:05:00,0.99975,1.0013,0.9996,1.001,202000000.0
2008-05-14 15:10:00,1.00095,1.00115,1.00065,1.0007,137600000.0
2008-05-14 15:15:00,1.00065,1.00075,0.99975,1.00025,147500000.0
2008-05-14 15:20:00,1.0002,1.0003,0.9998,1.0002,114600000.0
2008-05-14 15:25:00,1.00025,1.0008,1.00025,1.00035,145300000.0
2008-05-14 15:30:00,1.00035,1.00065,0.99995,1.00055,39700000.0
2008-05-14 15:35:00,1.0006,1.0009,1.00045,1.0007,69700000.0
2008-05-14 15:40:00,1.00065,1.0014,1.0004,1.0014,342600000.0
2008-05-14 15:45:00,1.0014,1.0014,1.0004,1.0004,98300000.0
2008-05-14 15:50:00,1.0004,1.0008,1.00035,1.00055,86400000.0
2008-05-14 15:55:00,1.0006,1.00065,0.9999,1.00025,77700000.0
2008-05-14 16:00:00,1.0003,1.00035,0.9998,1.0001,67000000.0
2008-05-14 16:05:00,1.00005,1.00005,0.99915,0.9993,56600000.0
2008-05-14 16:10:00,0.99925,0.99945,0.99915,0.9994,34900000.0
2008-05-14 16:15:00,0.99945,1.0002,0.99925,0.99965,28300000.0
2008-05-14 16:20:00,0.9997,0.99985,0.9994,0.9995,20600000.0
2008-05-14 16:25:00,0.99945,1.0001,0.99945,1.0001,41300000.0
2008-05-14 16:30:00,1.0001,1.00015,0.9996,0.99985,64600000.0
2008-05-14 16:35:00,0.99975,1.00005,0.9996,1.00005,66800000.0
2008-05-14 16:40:00,1.00005,1.00055,0.99985,1.00035,45200000.0
2008-05-14 16:45:00,1.0003,1.00165,1.0003,1.00145,48200000.0
2008-05-14 16:50:00,1.0014,1.00255,1.0014,1.00215,112200000.0
2008-05-14 16:55:00,1.0021,1.0025,1.00165,1.00235,89598652.0
2008-05-14 17:00:00,1.0022,1.00305,1.0017,1.00305,98100000.0
2008-05-14 17:05:00,1.003,1.00325,1.0021,1.0023,84700000.0
2008-05-14 17:10:00,1.00235,1.0026,1.0021,1.00235,86800000.0
2008-05-14 17:15:00,1.00235,1.0028,1.00165,1.0018,171400000.0
2008-05-14 17:20:00,1.00195,1.0024,1.00175,1.0024,95900000.0
2008-05-14 17:25:00,1.00245,1.00285,1.0023,1.00255,135200000.0
2008-05-14 17:30:00,1.0026,1.0032,1.0026,1.003,85300000.0
2008-05-14 17:35:00,1.00305,1.0033,1.0025,1.00295,335200000.0
2008-05-14 17:40:00,1.003,1.00315,1.0025,1.00295,110200000.0
2008-05-14 17:45:00,1.003,1.0037,1.003,1.0036,84300000.0
2008-05-14 17:50:00,1.00355,1.00355,1.0027,1.00285,39300000.0
2008-05-14 17:55:00,1.00285,1.0029,1.00185,1.00185,26500000.0
2008-05-14 18:00:00,1.00185,1.0024,1.0016,1.00225,39100000.0
2008-05-14 18:05:00,1.0022,1.00225,1.00183,1.00185,15200000.0
2008-05-14 18:10:00,1.0018,1.00205,1.00156,1.00185,10600000.0
2008-05-14 18:15:00,1.00195,1.00225,1.0019,1.0022,8900000.0
2008-05-14 18:20:00,1.00215,1.00275,1.0021,1.00275,31900000.0
2008-05-14 18:25:00,1.00275,1.00275,1.00235,1.00255,11400000.0
2008-05-14 18:30:00,1.00265,1.00265,1.0016,1.0024,28000000.0
2008-05-14 18:35:00,1.00235,1.00265,1.00235,1.0026,6400000.0
2008-05-14 18:40:00,1.00255,1.00265,1.0021,1.00245,10800000.0
2008-05-14 18:45:00,1.0025,1.00285,1.0017,1.00195,34500000.0
2008-05-14 18:50:00,1.00205,1.0022,1.00147,1.00158,12000000.0
2008-05-14 18:55:00,1.00195,1.00275,1.00195,1.0027,16300000.0
2008-05-14 19:00:00,1.0027,1.00285,1.00225,1.00225,21300000.0
2008-05-14 19:05:00,1.00225,1.0023,1.0016,1.0017,29700000.0
2008-05-14 19:10:00,1.00175,1.00175,1.0013,1.00145,18000000.0
2008-05-14 19:15:00,1.0014,1.0016,1.00085,1.00105,18300000.0
2008-05-14 19:20:00,1.001,1.00115,1.0007,1.0011,10700000.0
2008-05-14 19:25:00,1.00115,1.0013,1.0009,1.00095,19300000.0
2008-05-14 19:30:00,1.0009,1.0009,1.00035,1.00035,32900000.0
2008-05-14 19:35:00,1.0004,1.0005,0.99975,1.00015,52100000.0
2008-05-14 19:40:00,1.00025,1.00045,1.0,1.00025,30800000.0
2008-05-14 19:45:00,1.0003,1.0007,1.0003,1.0006,7900000.0
2008-05-14 19:50:00,1.00055,1.0006,1.00008,1.00055,12800000.0
2008-05-14 19:55:00,1.0006,1.00105,1.0006,1.00075,25800000.0
2008-05-14 20:00:00,1.0007,1.00096,1.00062,1.00085,20700000.0
2008-05-14 20:05:00,1.0009,1.00105,1.00082,1.00105,7800000.0
2008-05-14 20:10:00,1.00105,1.0011,1.00066,1.00095,26700000.0
2008-05-14 20:15:00,1.001,1.00135,1.00085,1.0009,23400000.0
2008-05-14 20:20:00,1.00085,1.0012,1.0007,1.0007,22100000.0
2008-05-14 20:25:00,1.0009,1.00135,1.00075,1.0013,19200000.0
2008-05-14 20:30:00,1.00125,1.00145,1.00083,1.00083,30900000.0
2008-05-14 20:35:00,1.00109,1.00155,1.00076,1.00135,99600000.0
2008-05-14 20:40:00,1.00113,1.002,1.00083,1.0019,38500000.0
2008-05-14 20:45:00,1.00185,1.002,1.00175,1.0019,13600000.0
2008-05-14 20:50:00,1.00185,1.00285,1.0018,1.0028,30200000.0
2008-05-14 20:55:00,1.0027,1.00315,1.0027,1.00315,78500000.0
2008-05-14 21:00:00,1.0032,1.00335,1.0025,1.00265,70200000.0
2008-05-14 21:05:00,1.00265,1.00265,1.0023,1.00235,98700000.0
2008-05-14 21:10:00,1.0024,1.0024,1.002,1.0021,52100000.0
2008-05-14 21:15:00,1.0021,1.0025,1.0021,1.0023,31900000.0
2008-05-14 21:20:00,1.00235,1.00245,1.0021,1.0021,78300000.0
2008-05-14 21:25:00,1.00235,1.0024,1.00196,1.00203,40600000.0
2008-05-14 21:30:00,1.0023,1.0025,1.002,1.00225,25600000.0
2008-05-14 21:35:00,1.0024,1.0032,1.00235,1.0032,59100000.0
2008-05-14 21:40:00,1.0033,1.0036,1.0026,1.00325,67200000.0
2008-05-14 21:45:00,1.0032,1.0033,1.0027,1.0027,63500000.0
2008-05-14 21:50:00,1.0028,1.0042,1.0027,1.004,57500000.0
2008-05-14 21:55:00,1.00405,1.00415,1.0038,1.00405,29100000.0
2008-05-14 22:00:00,1.0041,1.00445,1.0038,1.00395,18000000.0
2008-05-14 22:05:00,1.00405,1.0041,1.0036,1.0037,9900000.0
2008-05-14 22:10:00,1.00375,1.0039,1.00326,1.0035,6100000.0
2008-05-14 22:15:00,1.00385,1.004,1.00345,1.0036,58000000.0
2008-05-14 22:20:00,1.0039,1.004,1.0037,1.00375,9400000.0
2008-05-14 22:25:00,1.0037,1.00395,1.0036,1.00375,5100000.0
2008-05-14 22:30:00,1.0038,1.0039,1.0036,1.0037,5800000.0
2008-05-14 22:35:00,1.00375,1.00385,1.00365,1.0037,3000000.0
2008-05-14 22:40:00,1.00365,1.0038,1.00355,1.0037,5500000.0
2008-05-14 22:45:00,1.0037,1.0038,1.00355,1.00365,5000000.0
2008-05-14 22:50:00,1.0036,1.00385,1.0028,1.00375,20000000.0
2008-05-14 22:55:00,1.0036,1.0038,1.00345,1.0035,221000000.0
2008-05-14 23:00:00,1.0034,1.0036,1.0031,1.0034,189400000.0
2008-05-14 23:05:00,1.0034,1.0034,1.00275,1.0032,322500000.0
2008-05-14 23:10:00,1.00308,1.00388,1.0027,1.0029,125900000.0
2008-05-14 23:15:00,1.0029,1.00347,1.0027,1.0028,118500000.0
2008-05-14 23:20:00,1.00266,1.00305,1.00263,1.003,52100000.0
2008-05-14 23:25:00,1.00292,1.00305,1.0025,1.00255,113600000.0
2008-05-14 23:30:00,1.0026,1.0028,1.00239,1.00264,170800000.0
2008-05-14 23:35:00,1.0028,1.0029,1.0023,1.0023,330500000.0
2008-05-14 23:40:00,1.0023,1.00235,1.00198,1.00231,195400000.0
2008-05-14 23:45:00,1.00232,1.0024,1.00209,1.0023,372900000.0
2008-05-14 23:50:00,1.00234,1.0024,1.00218,1.0024,44600000.0
2008-05-14 23:55:00,1.0023,1.0026,1.0023,1.0025,300100000.0
2008-05-15 00:00:00,1.0025,1.00335,1.0025,1.00335,300000000.0
2008-05-15 00:05:00,1.00335,1.0034,1.00294,1.0034,8900000.0
2008-05-15 00:10:00,1.00307,1.0035,1.00302,1.0035,63300000.0
2008-05-15 00:15:00,1.00317,1.00348,1.0031,1.00318,102600000.0
2008-05-15 00:20:00,1.0034,1.0034,1.00269,1.00305,19300000.0
2008-05-15 00:25:00,1.00288,1.0032,1.00274,1.00301,60100000.0
2008-05-15 00:30:00,1.00307,1.0032,1.00275,1.0032,147600000.0
2008-05-15 00:35:00,1.003,1.0033,1.00279,1.00293,423800000.0
2008-05-15 00:40:00,1.0032,1.0032,1.00278,1.00283,71400000.0
2008-05-15 00:45:00,1.0032,1.0033,1.0032,1.0033,123100000.0
2008-05-15 00:50:00,1.0034,1.0041,1.0034,1.0038,608600000.0
2008-05-15 00:55:00,1.0038,1.0043,1.0036,1.0042,676100000.0
2008-05-15 01:00:00,1.0042,1.0042,1.0041,1.0042,132400000.0
2008-05-15 01:05:00,1.0039,1.0042,1.0033,1.0037,661200000.0
2008-05-15 01:10:00,1.0037,1.0037,1.0031,1.00335,390600000.0
2008-05-15 01:15:00,1.0037,1.0037,1.0028,1.0035,715200000.0
2008-05-15 01:20:00,1.0036,1.0036,1.00317,1.0036,114700000.0
2008-05-15 01:25:00,1.00342,1.0036,1.00333,1.0036,303500000.0
2008-05-15 01:30:00,1.00345,1.0036,1.00325,1.0036,166500000.0
2008-05-15 01:35:00,1.0036,1.0041,1.0036,1.0037,219400000.0
2008-05-15 01:40:00,1.0037,1.0037,1.00328,1.00352,72700000.0
2008-05-15 01:45:00,1.00353,1.0038,1.00343,1.0038,129600000.0
2008-05-15 01:50:00,1.0038,1.0038,1.0033,1.0037,40800000.0
2008-05-15 01:55:00,1.0037,1.0044,1.0034,1.0044,266600000.0
2008-05-15 02:00:00,1.0044,1.0047,1.0044,1.0047,376200000.0
2008-05-15 02:05:00,1.0047,1.0047,1.00365,1.0041,584800000.0
2008-05-15 02:10:00,1.0042,1.0047,1.0042,1.0046,486900000.0
2008-05-15 02:15:00,1.0046,1.0046,1.00414,1.00435,155500000.0
2008-05-15 02:20:00,1.0045,1.0048,1.00408,1.0045,221900000.0
2008-05-15 02:25:00,1.0046,1.0051,1.0046,1.0046,351000000.0
2008-05-15 02:30:00,1.0046,1.0046,1.00401,1.0046,192100000.0
2008-05-15 02:35:00,1.0046,1.0047,1.00396,1.0044,136500000.0
2008-05-15 02:40:00,1.0044,1.0046,1.0044,1.0044,14500000.0
2008-05-15 02:45:00,1.0044,1.0046,1.004,1.00429,303200000.0
2008-05-15 02:50:00,1.0046,1.0047,1.0046,1.0047,411800000.0
2008-05-15 02:55:00,1.0046,1.0049,1.0042,1.0049,612200000.0
2008-05-15 03:00:00,1.005,1.0051,1.0047,1.0048,351700000.0
2008-05-15 03:05:00,1.0048,1.0048,1.00424,1.00445,385900000.0
2008-05-15 03:10:00,1.0046,1.0048,1.0042,1.0045,352300000.0
2008-05-15 03:15:00,1.00424,1.0045,1.00418,1.0045,122100000.0
2008-05-15 03:20:00,1.00438,1.0045,1.00425,1.0045,46700000.0
2008-05-15 03:25:00,1.0047,1.0047,1.00412,1.0046,274500000.0
2008-05-15 03:30:00,1.0046,1.0049,1.0045,1.0048,304700000.0
2008-05-15 03:35:00,1.005,1.0051,1.0048,1.005,568600000.0
2008-05-15 03:40:00,1.005,1.0053,1.00459,1.0051,512600000.0
2008-05-15 03:45:00,1.0051,1.0052,1.00457,1.005,310400000.0
2008-05-15 03:50:00,1.005,1.005,1.0046,1.0048,584300000.0
2008-05-15 03:55:00,1.0048,1.0048,1.00432,1.0047,396300000.0
2008-05-15 04:00:00,1.0047,1.0048,1.00424,1.0048,687700000.0
2008-05-15 04:05:00,1.00485,1.0054,1.00485,1.0051,224100000.0
2008-05-15 04:10:00,1.0051,1.0054,1.005,1.0054,255500000.0
2008-05-15 04:15:00,1.0054,1.0062,1.0051,1.0059,796200000.0
2008-05-15 04:20:00,1.0059,1.0059,1.0053,1.0057,810800000.0
2008-05-15 04:25:00,1.0057,1.0057,1.00474,1.0053,412800000.0
2008-05-15 04:30:00,1.0053,1.0054,1.0046,1.0046,596600000.0
2008-05-15 04:35:00,1.0046,1.0048,1.0043,1.0043,453300000.0
2008-05-15 04:40:00,1.00406,1.00438,1.0039,1.00425,381700000.0
2008-05-15 04:45:00,1.00412,1.0046,1.00389,1.00415,237500000.0
2008-05-15 04:50:00,1.00415,1.0045,1.00403,1.00422,199600000.0
2008-05-15 04:55:00,1.00418,1.0047,1.0041,1.0045,176600000.0
2008-05-15 05:00:00,1.0045,1.0053,1.00435,1.00475,213800000.0
2008-05-15 05:05:00,1.0049,1.005,1.00442,1.00475,377600000.0
2008-05-15 05:10:00,1.0048,1.005,1.0045,1.0046,290400000.0
2008-05-15 05:15:00,1.0046,1.0046,1.00425,1.0043,76100000.0
2008-05-15 05:20:00,1.0045,1.0045,1.0042,1.0042,285700000.0
2008-05-15 05:25:00,1.00395,1.0043,1.00384,1.00402,178000000.0
2008-05-15 05:30:00,1.004,1.0043,1.00383,1.00405,61800000.0
2008-05-15 05:35:00,1.0042,1.0045,1.00415,1.00415,190100000.0
2008-05-15 05:40:00,1.00408,1.0043,1.0038,1.0043,157000000.0
2008-05-15 05:45:00,1.00407,1.0044,1.00406,1.0042,228000000.0
2008-05-15 05:50:00,1.00378,1.0042,1.00375,1.004,178600000.0
2008-05-15 05:55:00,1.004,1.004,1.00357,1.004,55300000.0
2008-05-15 06:00:00,1.004,1.004,1.00358,1.0036,140900000.0
2008-05-15 06:05:00,1.0036,1.0039,1.00357,1.00372,36600000.0
2008-05-15 06:10:00,1.00351,1.0039,1.0034,1.0038,10900000.0
2008-05-15 06:15:00,1.00378,1.0043,1.00335,1.0043,55400000.0
2008-05-15 06:20:00,1.0043,1.0043,1.00379,1.004,136600000.0
2008-05-15 06:25:00,1.00378,1.00397,1.00371,1.0039,11500000.0
2008-05-15 06:30:00,1.0038,1.0042,1.00362,1.004,23300000.0
2008-05-15 06:35:00,1.0037,1.004,1.00361,1.00372,15200000.0
2008-05-15 06:40:00,1.00368,1.004,1.00359,1.0036,16000000.0
2008-05-15 06:45:00,1.0036,1.0038,1.0033,1.0038,95900000.0
2008-05-15 06:50:00,1.0037,1.00375,1.0035,1.0035,186600000.0
2008-05-15 06:55:00,1.0035,1.0038,1.00347,1.0035,398200000.0
2008-05-15 07:00:00,1.0035,1.0039,1.0035,1.0036,547300000.0
2008-05-15 07:05:00,1.00365,1.0039,1.00322,1.0038,227600000.0
2008-05-15 07:10:00,1.0038,1.0038,1.0034,1.00354,134600000.0
2008-05-15 07:15:00,1.00353,1.00375,1.00322,1.0035,11000000.0
2008-05-15 07:20:00,1.00368,1.0039,1.00347,1.00347,284200000.0
2008-05-15 07:25:00,1.0036,1.0037,1.00341,1.0035,150100000.0
2008-05-15 07:30:00,1.00342,1.0035,1.00319,1.00327,38400000.0
2008-05-15 07:35:00,1.0035,1.0035,1.00275,1.00289,77700000.0
2008-05-15 07:40:00,1.0032,1.0034,1.00315,1.00325,62900000.0
2008-05-15 07:45:00,1.0034,1.0035,1.00269,1.00269,181600000.0
2008-05-15 07:50:00,1.00285,1.0029,1.00275,1.0029,154200000.0
2008-05-15 07:55:00,1.0029,1.00315,1.00285,1.00315,115600000.0
2008-05-15 08:00:00,1.0031,1.0033,1.00285,1.00295,97100000.0
2008-05-15 08:05:00,1.0029,1.0033,1.0025,1.0031,362600000.0
2008-05-15 08:10:00,1.0031,1.0031,1.0025,1.0026,595900000.0
2008-05-15 08:15:00,1.00265,1.0027,1.002,1.0025,668600000.0
2008-05-15 08:20:00,1.0024,1.0024,1.00125,1.0014,451000000.0
2008-05-15 08:25:00,1.0014,1.0017,1.0014,1.00145,604300000.0
2008-05-15 08:30:00,1.00145,1.0017,1.001,1.0011,107600000.0
2008-05-15 08:35:00,1.00115,1.0017,1.001,1.00145,117300000.0
2008-05-15 08:40:00,1.00145,1.00145,1.0006,1.00075,64500000.0
2008-05-15 08:45:00,1.00075,1.00095,1.0005,1.00095,134200000.0
2008-05-15 08:50:00,1.001,1.00135,1.0007,1.0007,36300000.0
2008-05-15 08:55:00,1.0007,1.0009,1.0005,1.00055,37500000.0
2008-05-15 09:00:00,1.0005,1.00075,1.0002,1.00075,40400000.0
2008-05-15 09:05:00,1.00085,1.00155,1.00085,1.0015,130300000.0
2008-05-15 09:10:00,1.0015,1.0019,1.0015,1.0018,19200000.0
2008-05-15 09:15:00,1.00185,1.00215,1.00126,1.0021,36900000.0
2008-05-15 09:20:00,1.00205,1.0021,1.00155,1.0016,11700000.0
2008-05-15 09:25:00,1.00155,1.00165,1.00125,1.0014,12600000.0
2008-05-15 09:30:00,1.00135,1.0016,1.00125,1.0016,12400000.0
2008-05-15 09:35:00,1.00155,1.0016,1.0006,1.0011,40000000.0
2008-05-15 09:40:00,1.0011,1.00125,1.00068,1.00095,29600000.0
2008-05-15 09:45:00,1.00125,1.0015,1.00085,1.00115,31200000.0
2008-05-15 09:50:00,1.0012,1.0022,1.0012,1.00155,22500000.0
2008-05-15 09:55:00,1.0017,1.002,1.00145,1.002,11900000.0
2008-05-15 10:00:00,1.00205,1.00215,1.0015,1.00155,18300000.0
2008-05-15 10:05:00,1.0016,1.00175,1.0013,1.00175,10400000.0
2008-05-15 10:10:00,1.0017,1.0026,1.0017,1.0024,17800000.0
2008-05-15 10:15:00,1.0023,1.0024,1.00179,1.00225,17000000.0
2008-05-15 10:20:00,1.0022,1.0026,1.0022,1.0026,6400000.0
2008-05-15 10:25:00,1.00265,1.0031,1.00255,1.00285,31200000.0
2008-05-15 10:30:00,1.00305,1.0032,1.00251,1.0032,49300000.0
2008-05-15 10:35:00,1.0031,1.0033,1.0028,1.0033,20900000.0
2008-05-15 10:40:00,1.00325,1.0035,1.00291,1.00314,27800000.0
2008-05-15 10:45:00,1.0035,1.00365,1.00335,1.0034,6600000.0
2008-05-15 10:50:00,1.00335,1.00345,1.00291,1.00345,11300000.0
2008-05-15 10:55:00,1.0034,1.0035,1.00285,1.0035,38600000.0
2008-05-15 11:00:00,1.0035,1.00425,1.003,1.00365,77600000.0
2008-05-15 11:05:00,1.00365,1.00365,1.00275,1.00315,19800000.0
2008-05-15 11:10:00,1.0031,1.0044,1.00305,1.0044,39600000.0
2008-05-15 11:15:00,1.0043,1.0043,1.00235,1.0028,42600000.0
2008-05-15 11:20:00,1.00275,1.00275,1.0015,1.00225,105900000.0
2008-05-15 11:25:00,1.0022,1.00225,1.00145,1.00205,23700000.0
2008-05-15 11:30:00,1.0021,1.00225,1.00125,1.0016,56300000.0
2008-05-15 11:35:00,1.0016,1.003,1.0016,1.0019,90500000.0
2008-05-15 11:40:00,1.00195,1.00205,1.0015,1.0018,11500000.0
2008-05-15 11:45:00,1.0019,1.0028,1.00165,1.0026,17600000.0
2008-05-15 11:50:00,1.00235,1.00255,1.002,1.00255,17000000.0
2008-05-15 11:55:00,1.00209,1.00285,1.00184,1.00285,6800000.0
2008-05-15 12:00:00,1.0029,1.0029,1.0024,1.00275,16500000.0
2008-05-15 12:05:00,1.0027,1.00335,1.00219,1.0032,14100000.0
2008-05-15 12:10:00,1.0032,1.0034,1.0027,1.00275,13100000.0
2008-05-15 12:15:00,1.00236,1.00305,1.0023,1.0023,13500000.0
2008-05-15 12:20:00,1.0022,1.00228,1.00181,1.00181,12000000.0
2008-05-15 12:25:00,1.00186,1.00222,1.0014,1.00145,16700000.0
2008-05-15 12:30:00,1.00145,1.0019,1.00145,1.0019,10200000.0
2008-05-15 12:35:00,1.00195,1.0022,1.0016,1.00205,10900000.0
2008-05-15 12:40:00,1.00205,1.00205,1.0015,1.00165,13200000.0
2008-05-15 12:45:00,1.00155,1.0018,1.00109,1.0015,39000000.0
2008-05-15 12:50:00,1.00155,1.00165,1.0009,1.00135,27600000.0
2008-05-15 12:55:00,1.0014,1.002,1.00135,1.002,24400000.0
2008-05-15 13:00:00,1.0019,1.00215,1.00143,1.0019,18200000.0
2008-05-15 13:05:00,1.00195,1.0025,1.00168,1.0025,11900000.0
2008-05-15 13:10:00,1.00235,1.00245,1.00192,1.0021,13300000.0
2008-05-15 13:15:00,1.00215,1.00215,1.0011,1.0011,10000000.0
2008-05-15 13:20:00,1.00115,1.0016,1.0011,1.00125,22900000.0
2008-05-15 13:25:00,1.0013,1.00195,1.00073,1.0016,82900000.0
2008-05-15 13:30:00,1.0011,1.00275,1.0011,1.00265,94800000.0
2008-05-15 13:35:00,1.0027,1.00285,1.00195,1.00195,21300000.0
2008-05-15 13:40:00,1.002,1.0025,1.00195,1.00235,26000000.0
2008-05-15 13:45:00,1.0024,1.0027,1.0022,1.0024,16100000.0
2008-05-15 13:50:00,1.0025,1.00265,1.00225,1.00255,9800000.0
2008-05-15 13:55:00,1.0025,1.00265,1.00188,1.00235,21100000.0
2008-05-15 14:00:00,1.0023,1.00235,1.0019,1.002,37100000.0
2008-05-15 14:05:00,1.00167,1.00225,1.00167,1.00215,26800000.0
2008-05-15 14:10:00,1.00215,1.00235,1.0011,1.00125,35500000.0
2008-05-15 14:15:00,1.0012,1.0014,1.00045,1.001,29400000.0
2008-05-15 14:20:00,1.001,1.0015,1.001,1.0011,40100000.0
2008-05-15 14:25:00,1.00115,1.0012,1.0005,1.0005,37600000.0
2008-05-15 14:30:00,1.0005,1.0025,1.0005,1.00235,172000000.0
2008-05-15 14:35:00,1.0023,1.0023,1.00185,1.00185,36100000.0
2008-05-15 14:40:00,1.0018,1.0019,1.0015,1.0018,27100000.0
2008-05-15 14:45:00,1.00175,1.0018,1.0013,1.0015,26300000.0
2008-05-15 14:50:00,1.00145,1.00155,1.001,1.0012,22900000.0
2008-05-15 14:55:00,1.0012,1.0015,1.00055,1.00065,34500000.0
2008-05-15 15:00:00,1.001,1.0013,0.9998,0.99985,52400000.0
2008-05-15 15:05:00,0.99985,1.0002,0.9997,0.99995,41700000.0
2008-05-15 15:10:00,1.0,1.0,0.9992,0.9995,46100000.0
2008-05-15 15:15:00,0.9995,0.9997,0.99925,0.9994,113400000.0
2008-05-15 15:20:00,0.9995,1.00005,0.9993,0.99995,19000000.0
2008-05-15 15:25:00,1.00005,1.00015,0.99975,0.9998,19300000.0
2008-05-15 15:30:00,0.9998,1.00065,0.99965,1.00065,18500000.0
2008-05-15 15:35:00,1.0006,1.00085,0.9999,1.00055,37900000.0
2008-05-15 15:40:00,1.0005,1.00135,1.00005,1.00035,33900000.0
2008-05-15 15:45:00,1.0004,1.00075,1.00005,1.00045,19200000.0
2008-05-15 15:50:00,1.0005,1.00095,1.0005,1.00095,17800000.0
2008-05-15 15:55:00,1.001,1.00145,1.00085,1.0011,35700000.0
2008-05-15 16:00:00,1.0011,1.0014,1.0007,1.0011,68900000.0
2008-05-15 16:05:00,1.00115,1.00135,1.00095,1.00135,17600000.0
2008-05-15 16:10:00,1.00135,1.0016,1.00125,1.00145,34100000.0
2008-05-15 16:15:00,1.0015,1.00165,1.0014,1.0014,31700000.0
2008-05-15 16:20:00,1.0014,1.00185,1.0014,1.00155,30900000.0
2008-05-15 16:25:00,1.0016,1.0018,1.00065,1.00065,51100000.0
2008-05-15 16:30:00,1.0006,1.001,1.0003,1.0008,26200000.0
2008-05-15 16:35:00,1.00085,1.0009,1.00034,1.00065,12900000.0
2008-05-15 16:40:00,1.0006,1.0007,1.0003,1.00065,11600000.0
2008-05-15 16:45:00,1.0007,1.00115,1.0005,1.0006,25700000.0
2008-05-15 16:50:00,1.00065,1.00105,1.00055,1.00075,64600000.0
2008-05-15 16:55:00,1.0008,1.00145,1.00045,1.00055,109700000.0
2008-05-15 17:00:00,1.00065,1.00095,1.00045,1.00085,31500000.0
2008-05-15 17:05:00,1.0009,1.0009,1.0005,1.0006,19800000.0
2008-05-15 17:10:00,1.00065,1.00085,1.00015,1.0005,23600000.0
2008-05-15 17:15:00,1.00055,1.00075,1.00025,1.00045,20900000.0
2008-05-15 17:20:00,1.0005,1.0005,0.9999,1.0,53300000.0
2008-05-15 17:25:00,1.0,1.0006,1.0,1.0005,473500000.0
2008-05-15 17:30:00,1.00045,1.0006,1.0002,1.00035,126000000.0
2008-05-15 17:35:00,1.0004,1.0005,0.99975,1.00005,27400000.0
2008-05-15 17:40:00,1.0001,1.00035,0.9995,0.99975,139600000.0
2008-05-15 17:45:00,0.99975,1.0001,0.99955,0.99955,54300000.0
2008-05-15 17:50:00,0.9996,0.99995,0.99945,0.9996,38700000.0
2008-05-15 17:55:00,0.99955,0.99995,0.9993,0.9996,113400000.0
2008-05-15 18:00:00,0.99955,0.9999,0.99945,0.99985,142500000.0
2008-05-15 18:05:00,0.99985,1.0005,0.99985,1.00005,239900000.0
2008-05-15 18:10:00,1.0001,1.0006,1.00005,1.0002,52000000.0
2008-05-15 18:15:00,1.00025,1.00075,1.0,1.0005,53100000.0
2008-05-15 18:20:00,1.00055,1.00105,1.00045,1.00095,29000000.0
2008-05-15 18:25:00,1.0009,1.00105,1.0006,1.00095,17200000.0
2008-05-15 18:30:00,1.001,1.0015,1.0007,1.0014,22200000.0
2008-05-15 18:35:00,1.00135,1.0032,1.00135,1.00235,105680000.0
2008-05-15 18:40:00,1.0025,1.00305,1.0022,1.00235,94500000.0
2008-05-15 18:45:00,1.00225,1.00275,1.00175,1.0024,110300000.0
2008-05-15 18:50:00,1.00245,1.0025,1.00165,1.00175,87000000.0
2008-05-15 18:55:00,1.00175,1.00225,1.00175,1.0022,59000000.0
2008-05-15 19:00:00,1.0022,1.0028,1.0022,1.00275,73900000.0
2008-05-15 19:05:00,1.0028,1.0037,1.0027,1.00335,83400000.0
2008-05-15 19:10:00,1.0033,1.00335,1.0026,1.00315,32100000.0
2008-05-15 19:15:00,1.00325,1.0034,1.0029,1.003,34700000.0
2008-05-15 19:20:00,1.00305,1.00305,1.00265,1.00265,21700000.0
2008-05-15 19:25:00,1.0027,1.0027,1.00155,1.00155,68000000.0
2008-05-15 19:30:00,1.0015,1.0017,1.00135,1.0015,19300000.0
2008-05-15 19:35:00,1.0016,1.0017,1.0012,1.0013,54100000.0
2008-05-15 19:40:00,1.00125,1.0017,1.001,1.00155,47800000.0
2008-05-15 19:45:00,1.0015,1.0016,1.00145,1.00155,10800000.0
2008-05-15 19:50:00,1.0016,1.0016,1.0011,1.00115,8200000.0
2008-05-15 19:55:00,1.0011,1.00115,1.00045,1.00045,38700000.0
2008-05-15 20:00:00,1.0005,1.001,1.00035,1.00045,30500000.0
2008-05-15 20:05:00,1.00045,1.0011,1.00035,1.0009,39500000.0
2008-05-15 20:10:00,1.0009,1.001,1.0007,1.0007,14300000.0
2008-05-15 20:15:00,1.0007,1.0009,1.0006,1.0008,25400000.0
2008-05-15 20:20:00,1.0008,1.0009,1.0006,1.0008,15000000.0
2008-05-15 20:25:00,1.00053,1.0008,1.0,1.0008,77400000.0
2008-05-15 20:30:00,1.0008,1.0009,1.0004,1.0006,48300000.0
2008-05-15 20:35:00,1.0006,1.0006,1.0002,1.0002,49000000.0
2008-05-15 20:40:00,1.0002,1.00075,1.0,1.0007,63500000.0
2008-05-15 20:45:00,1.0007,1.0007,1.0001,1.0003,63800000.0
2008-05-15 20:50:00,1.0003,1.0003,0.9992,0.99965,79300000.0
2008-05-15 20:55:00,0.99965,1.00155,0.99955,1.0007,149900000.0
2008-05-15 21:00:00,1.0007,1.0009,1.0005,1.0008,44850000.0
2008-05-15 21:05:00,1.001,1.0011,1.00075,1.0009,42450000.0
2008-05-15 21:10:00,1.00095,1.001,1.0005,1.0006,97700000.0
2008-05-15 21:15:00,1.0006,1.0007,0.99965,1.00015,68400000.0
2008-05-15 21:20:00,0.99995,1.00045,0.9999,1.00019,123000000.0
2008-05-15 21:25:00,1.00055,1.00085,1.0003,1.00035,25700000.0
2008-05-15 21:30:00,1.0004,1.00065,1.00015,1.0006,34900000.0
2008-05-15 21:35:00,1.0007,1.0007,1.00045,1.00045,12700000.0
2008-05-15 21:40:00,1.00045,1.00075,0.99994,1.00045,23700000.0
2008-05-15 21:45:00,1.0005,1.0006,1.00007,1.0005,22000000.0
2008-05-15 21:50:00,1.00045,1.0006,0.99998,1.0004,63400000.0
2008-05-15 21:55:00,1.00035,1.0006,0.9999,1.00005,47700000.0
2008-05-15 22:00:00,1.00005,1.0001,0.99975,0.9999,50500000.0
2008-05-15 22:05:00,0.9998,1.00005,0.99975,0.9998,29200000.0
2008-05-15 22:10:00,0.99985,0.99985,0.99965,0.9997,7300000.0
2008-05-15 22:15:00,0.9996,0.9997,0.9993,0.9995,34200000.0
2008-05-15 22:20:00,0.9996,0.9999,0.9994,0.99955,33600000.0
2008-05-15 22:25:00,0.99965,0.99975,0.99955,0.99965,10100000.0
2008-05-15 22:30:00,0.9997,1.00005,0.99965,0.99975,24100000.0
2008-05-15 22:35:00,0.9997,1.0,0.99921,0.99954,85300000.0
2008-05-15 22:40:00,1.0001,1.0001,0.9995,0.99965,41000000.0
2008-05-15 22:45:00,0.9995,0.9998,0.9995,0.99965,24800000.0
2008-05-15 22:50:00,0.99965,0.99985,0.9994,0.9998,42300000.0
2008-05-15 22:55:00,0.99975,0.99975,0.9995,0.9997,22600000.0
2008-05-15 23:00:00,0.9995,0.9999,0.99905,0.9995,220900000.0
2008-05-15 23:05:00,0.9995,0.9998,0.9993,0.9995,174500000.0
2008-05-15 23:10:00,0.99918,0.99943,0.99918,0.9994,64500000.0
2008-05-15 23:15:00,0.9994,0.9997,0.99925,0.9995,71300000.0
2008-05-15 23:20:00,0.9995,0.99965,0.9994,0.99965,43000000.0
2008-05-15 23:25:00,0.99952,1.0,0.99945,0.9997,98300000.0
2008-05-15 23:30:00,0.99953,1.0,0.99949,0.9998,132200000.0
2008-05-15 23:35:00,0.99956,0.9999,0.99955,0.9998,203200000.0
2008-05-15 23:40:00,0.9998,0.9998,0.9994,0.9995,216300000.0
2008-05-15 23:45:00,0.9995,0.9998,0.9993,0.99975,209300000.0
2008-05-15 23:50:00,0.9999,1.0001,0.9997,1.0001,143000000.0
2008-05-15 23:55:00,1.0001,1.0003,0.9998,1.0003,82100000.0
2008-05-16 00:00:00,1.0003,1.0004,0.9995,0.99995,158300000.0
2008-05-16 00:05:00,1.0,1.0005,0.99995,1.00014,116400000.0
2008-05-16 00:10:00,1.00017,1.0004,0.99991,0.99991,281600000.0
2008-05-16 00:15:00,0.99999,1.0001,0.99991,1.0001,80000000.0
2008-05-16 00:20:00,0.99998,1.0001,0.99982,1.00005,53900000.0
2008-05-16 00:25:00,1.0,1.0,0.99957,0.99975,68900000.0
2008-05-16 00:30:00,0.9997,1.00005,0.9997,1.00005,74800000.0
2008-05-16 00:35:00,1.00005,1.00055,1.00005,1.0004,141800000.0
2008-05-16 00:40:00,1.00008,1.0011,1.00005,1.0005,390900000.0
2008-05-16 00:45:00,1.0004,1.0005,0.9995,0.99965,529700000.0
2008-05-16 00:50:00,0.99973,1.0002,0.99875,0.99975,652400000.0
2008-05-16 00:55:00,0.9999,1.0005,0.9996,0.9998,507600000.0
2008-05-16 01:00:00,0.9998,1.0,0.9994,0.9996,566100000.0
2008-05-16 01:05:00,0.9996,1.00005,0.99937,1.00005,219200000.0
2008-05-16 01:10:00,1.00005,1.0003,1.00005,1.0001,183600000.0
2008-05-16 01:15:00,1.0001,1.0002,0.99973,1.00007,112400000.0
2008-05-16 01:20:00,1.0002,1.0002,0.99983,1.0002,194500000.0
2008-05-16 01:25:00,1.0002,1.0005,1.0002,1.0002,370500000.0
2008-05-16 01:30:00,1.0002,1.0003,1.0001,1.0002,360700000.0
2008-05-16 01:35:00,1.0002,1.00035,1.0001,1.00025,398800000.0
2008-05-16 01:40:00,1.00025,1.0006,1.00001,1.0002,412900000.0
2008-05-16 01:45:00,1.0005,1.0006,1.0001,1.00025,466200000.0
2008-05-16 01:50:00,1.0003,1.0005,1.0001,1.0003,738500000.0
2008-05-16 01:55:00,1.0003,1.0007,1.0002,1.0002,490900000.0
2008-05-16 02:00:00,1.0002,1.0006,0.99991,1.0006,385100000.0
2008-05-16 02:05:00,1.0006,1.0006,1.00001,1.0003,379200003.0
2008-05-16 02:10:00,1.00011,1.0005,0.99982,0.99996,155400000.0
2008-05-16 02:15:00,1.0006,1.0006,0.99962,1.0006,107800000.0
2008-05-16 02:20:00,1.0006,1.001,1.0006,1.0008,522499998.0
2008-05-16 02:25:00,1.0008,1.0009,1.0005,1.0008,142500000.0
2008-05-16 02:30:00,1.0008,1.0014,1.0008,1.00125,1156099998.0
2008-05-16 02:35:00,1.00125,1.0015,1.0009,1.0011,1000300001.0
2008-05-16 02:40:00,1.00115,1.00115,1.00074,1.0011,492200000.0
2008-05-16 02:45:00,1.0011,1.0011,1.001,1.001,140200000.0
2008-05-16 02:50:00,1.001,1.001,1.0005,1.0007,586300000.0
2008-05-16 02:55:00,1.0007,1.0007,1.00004,1.00035,218700000.0
2008-05-16 03:00:00,1.0006,1.0006,1.00005,1.0006,203200000.0
2008-05-16 03:05:00,1.0006,1.0008,1.0001,1.00052,51600000.0
2008-05-16 03:10:00,1.0007,1.0008,1.00028,1.00028,142700000.0
2008-05-16 03:15:00,1.00065,1.00065,1.00024,1.00057,67000000.0
2008-05-16 03:20:00,1.00058,1.00095,1.00045,1.00072,81200000.0
2008-05-16 03:25:00,1.0006,1.00095,1.00017,1.00017,333099999.0
2008-05-16 03:30:00,1.0006,1.0009,1.00048,1.00085,321600000.0
2008-05-16 03:35:00,1.00085,1.0011,1.0006,1.0009,497299999.0
2008-05-16 03:40:00,1.0011,1.0011,1.00035,1.001,122600000.0
2008-05-16 03:45:00,1.001,1.0014,1.00059,1.0012,705200000.0
2008-05-16 03:50:00,1.0012,1.0012,1.00075,1.0012,303400000.0
2008-05-16 03:55:00,1.00095,1.0013,1.00086,1.00095,499400000.0
2008-05-16 04:00:00,1.00095,1.001,1.0007,1.0008,233700000.0
2008-05-16 04:05:00,1.0008,1.0011,1.0006,1.0009,181200000.0
2008-05-16 04:10:00,1.0008,1.0013,1.0006,1.0013,526199997.0
2008-05-16 04:15:00,1.0012,1.0012,1.00062,1.00095,123200000.0
2008-05-16 04:20:00,1.0012,1.0013,1.0012,1.0013,254200000.0
2008-05-16 04:25:00,1.0012,1.0012,1.00041,1.0011,353200000.0
2008-05-16 04:30:00,1.0011,1.0011,1.00057,1.001,406600000.0
2008-05-16 04:35:00,1.001,1.001,1.0005,1.00052,247100000.0
2008-05-16 04:40:00,1.0009,1.0009,1.00015,1.00049,182300000.0
2008-05-16 04:45:00,1.0007,1.0007,0.9996,1.0002,633100000.0
2008-05-16 04:50:00,1.0002,1.0006,1.0002,1.0004,870600001.0
2008-05-16 04:55:00,1.00045,1.0007,1.00027,1.00039,409300001.0
2008-05-16 05:00:00,1.0004,1.0007,1.00007,1.00058,216200001.0
2008-05-16 05:05:00,1.00057,1.0008,1.00048,1.0007,593099999.0
2008-05-16 05:10:00,1.0007,1.0008,1.00043,1.0008,97000000.0
2008-05-16 05:15:00,1.0007,1.0008,1.00057,1.0008,317800000.0
2008-05-16 05:20:00,1.0008,1.0008,1.00035,1.00057,214700000.0
2008-05-16 05:25:00,1.00052,1.001,1.00038,1.0008,377500001.0
2008-05-16 05:30:00,1.00041,1.0008,1.00041,1.00063,82200000.0
2008-05-16 05:35:00,1.00038,1.00083,1.00038,1.00067,146500000.0
2008-05-16 05:40:00,1.00062,1.0009,1.00032,1.0008,58800000.0
2008-05-16 05:45:00,1.0008,1.0009,1.00021,1.00054,53100000.0
2008-05-16 05:50:00,1.00055,1.0008,1.00037,1.0006,49400000.0
2008-05-16 05:55:00,1.00057,1.0011,1.00053,1.0011,62200000.0
2008-05-16 06:00:00,1.0011,1.0013,1.0011,1.0012,65300000.0
2008-05-16 06:05:00,1.0012,1.0013,1.001,1.001,216100000.0
2008-05-16 06:10:00,1.001,1.0012,1.00069,1.001,311899998.0
2008-05-16 06:15:00,1.001,1.001,1.00036,1.001,131000000.0
2008-05-16 06:20:00,1.001,1.0013,1.0006,1.0008,1112000000.0
2008-05-16 06:25:00,1.0008,1.001,1.00057,1.0007,265700000.0
2008-05-16 06:30:00,1.001,1.001,1.00039,1.00094,57000000.0
2008-05-16 06:35:00,1.00084,1.0014,1.0007,1.0011,427000001.0
2008-05-16 06:40:00,1.0012,1.0013,1.001,1.001,407900001.0
2008-05-16 06:45:00,1.001,1.0011,1.00059,1.00093,201700000.0
2008-05-16 06:50:00,1.0011,1.0011,1.0006,1.00071,257500000.0
2008-05-16 06:55:00,1.00075,1.0008,1.0007,1.0008,272700002.0
2008-05-16 07:00:00,1.0008,1.001,1.0008,1.001,61200001.0
2008-05-16 07:05:00,1.001,1.001,1.00067,1.001,20700000.0
2008-05-16 07:10:00,1.001,1.0011,1.00052,1.00052,24500000.0
2008-05-16 07:15:00,1.0009,1.0009,1.0007,1.0008,595000000.0
2008-05-16 07:20:00,1.0008,1.0011,1.00031,1.00057,142700000.0
2008-05-16 07:25:00,1.00055,1.0007,1.00035,1.00048,414100000.0
2008-05-16 07:30:00,1.00035,1.0008,1.00025,1.0007,296200000.0
2008-05-16 07:35:00,1.00075,1.0009,1.00034,1.00044,560200000.0
2008-05-16 07:40:00,1.0003,1.0006,1.00019,1.0005,393400000.0
2008-05-16 07:45:00,1.0006,1.00065,1.0002,1.0003,330800000.0
2008-05-16 07:50:00,1.00035,1.0009,1.0003,1.0007,321600000.0
2008-05-16 07:55:00,1.0007,1.0009,1.0006,1.0008,468700000.0
2008-05-16 08:00:00,1.0008,1.00085,1.0005,1.0006,194000000.0
2008-05-16 08:05:00,1.00037,1.0008,1.00019,1.0008,38600000.0
2008-05-16 08:10:00,1.00095,1.00095,1.00035,1.00055,136000000.0
2008-05-16 08:15:00,1.00055,1.0008,1.00055,1.0008,78700000.0
2008-05-16 08:20:00,1.0008,1.0009,1.0008,1.0008,24800000.0
2008-05-16 08:25:00,1.0004,1.00085,1.00023,1.0008,35900000.0
2008-05-16 08:30:00,1.0008,1.0008,1.0006,1.00065,20100000.0
2008-05-16 08:35:00,1.0006,1.00065,1.0001,1.00035,67600000.0
2008-05-16 08:40:00,1.0004,1.0007,1.0003,1.00065,50800000.0
2008-05-16 08:45:00,1.00065,1.00075,1.0006,1.00075,36100000.0
2008-05-16 08:50:00,1.00075,1.0011,1.00075,1.00095,98700000.0
2008-05-16 08:55:00,1.00095,1.0015,1.00095,1.0015,33200000.0
2008-05-16 09:00:00,1.00155,1.00175,1.00135,1.00155,41800000.0
2008-05-16 09:05:00,1.0015,1.00155,1.00125,1.00135,18000000.0
2008-05-16 09:10:00,1.00125,1.00125,1.0008,1.0009,14100000.0
2008-05-16 09:15:00,1.00095,1.00155,1.00095,1.00155,9200000.0
2008-05-16 09:20:00,1.0015,1.002,1.00145,1.0018,20100000.0
2008-05-16 09:25:00,1.00175,1.00175,1.00105,1.0012,9600000.0
2008-05-16 09:30:00,1.0011,1.00135,1.00076,1.0012,6200000.0
2008-05-16 09:35:00,1.00115,1.0013,1.0009,1.00095,17300000.0
2008-05-16 09:40:00,1.00105,1.00145,1.00105,1.0011,8800000.0
2008-05-16 09:45:00,1.0011,1.00115,1.0009,1.001,11600000.0
2008-05-16 09:50:00,1.001,1.001,1.00023,1.00049,50900000.0
2008-05-16 09:55:00,1.00095,1.00105,1.00034,1.001,35400000.0
2008-05-16 10:00:00,1.001,1.0011,1.00072,1.001,17100000.0
2008-05-16 10:05:00,1.001,1.00105,1.0009,1.0009,11300000.0
2008-05-16 10:10:00,1.00085,1.00085,1.0006,1.0007,13700000.0
2008-05-16 10:15:00,1.0007,1.0007,1.00045,1.00055,5600000.0
2008-05-16 10:20:00,1.00055,1.00055,0.9983,0.9983,119100001.0
2008-05-16 10:25:00,0.9983,0.9994,0.9983,0.9991,143900000.0
2008-05-16 10:30:00,0.99915,0.9995,0.999,0.999,62250000.0
2008-05-16 10:35:00,0.999,0.99915,0.99865,0.99895,25600000.0
2008-05-16 10:40:00,0.99895,0.99915,0.99885,0.99915,35900000.0
2008-05-16 10:45:00,0.99915,1.0003,0.99915,1.00015,30600000.0
2008-05-16 10:50:00,1.00015,1.00025,0.99965,1.00005,80800000.0
2008-05-16 10:55:00,1.0,1.0001,0.99975,1.00005,129100000.0
2008-05-16 11:00:00,1.00005,1.0002,0.99985,0.99985,46800000.0
2008-05-16 11:05:00,0.9998,0.9999,0.99905,0.99945,57600000.0
2008-05-16 11:10:00,0.9994,0.9995,0.9983,0.9991,47400000.0
2008-05-16 11:15:00,0.99915,0.99915,0.9982,0.99825,65800000.0
2008-05-16 11:20:00,0.9982,0.99885,0.998,0.99855,44800000.0
2008-05-16 11:25:00,0.9988,0.99895,0.99839,0.99875,14200000.0
2008-05-16 11:30:00,0.9988,0.9988,0.9982,0.99825,84900000.0
2008-05-16 11:35:00,0.99825,0.9987,0.99815,0.9987,21200000.0
2008-05-16 11:40:00,0.99875,0.9989,0.9984,0.99855,31200000.0
2008-05-16 11:45:00,0.9987,0.9994,0.99821,0.99935,27700000.0
2008-05-16 11:50:00,0.9994,0.9995,0.99825,0.99865,63300000.0
2008-05-16 11:55:00,0.9986,0.99885,0.99843,0.9988,58400000.0
2008-05-16 12:00:00,0.9987,1.0008,0.9986,1.0006,261500000.0
2008-05-16 12:05:00,1.00045,1.0012,1.00045,1.0008,274400000.0
2008-05-16 12:10:00,1.00075,1.0015,1.0007,1.00115,57300000.0
2008-05-16 12:15:00,1.00095,1.0012,1.0007,1.001,67200000.0
2008-05-16 12:20:00,1.00095,1.0011,1.00075,1.00105,31300000.0
2008-05-16 12:25:00,1.0011,1.00145,1.00085,1.00145,117100000.0
2008-05-16 12:30:00,1.00145,1.0017,1.00025,1.00045,360300001.0
2008-05-16 12:35:00,1.00045,1.0006,1.0004,1.00055,175700000.0
2008-05-16 12:40:00,1.0006,1.0007,1.00055,1.00055,5500000.0
2008-05-16 12:45:00,1.0006,1.00075,1.00022,1.00055,48100000.0
2008-05-16 12:50:00,1.0005,1.0012,1.0005,1.0008,40400000.0
2008-05-16 12:55:00,1.00075,1.00075,1.00045,1.00065,51000000.0
2008-05-16 13:00:00,1.00065,1.00095,1.00004,1.00065,102900000.0
2008-05-16 13:05:00,1.0006,1.0007,1.0004,1.00045,198400000.0
2008-05-16 13:10:00,1.00045,1.00045,0.99955,0.9996,247999999.0
2008-05-16 13:15:00,0.99965,1.00015,0.9996,1.00015,117100000.0
2008-05-16 13:20:00,1.00015,1.00055,1.00005,1.0005,81900000.0
2008-05-16 13:25:00,1.0005,1.0006,0.9996,0.9998,193000000.0
2008-05-16 13:30:00,0.99985,1.00005,0.99905,0.99945,537900000.0
2008-05-16 13:35:00,0.99945,0.99945,0.9987,0.99885,143199999.0
2008-05-16 13:40:00,0.99885,0.9991,0.998,0.998,246700000.0
2008-05-16 13:45:00,0.99805,0.99815,0.9977,0.9979,210800000.0
2008-05-16 13:50:00,0.9979,0.99795,0.9972,0.99735,113200000.0
2008-05-16 13:55:00,0.9974,0.9976,0.9968,0.997,130200000.0
2008-05-16 14:00:00,0.99705,0.99745,0.99685,0.99685,103100000.0
2008-05-16 14:05:00,0.99685,0.9974,0.99685,0.9973,147550000.0
2008-05-16 14:10:00,0.9973,0.998,0.9973,0.9978,213100000.0
2008-05-16 14:15:00,0.99785,0.9979,0.99725,0.9974,71300000.0
2008-05-16 14:20:00,0.9974,0.9974,0.99565,0.996,188400000.0
2008-05-16 14:25:00,0.996,0.9961,0.9952,0.99555,314400001.0
2008-05-16 14:30:00,0.99555,0.99715,0.99555,0.9965,303600000.0
2008-05-16 14:35:00,0.99645,0.9982,0.9959,0.9982,139200000.0
2008-05-16 14:40:00,0.9983,0.9984,0.99755,0.99805,128000000.0
2008-05-16 14:45:00,0.998,0.9983,0.9978,0.9982,112500000.0
2008-05-16 14:50:00,0.9982,0.9988,0.9982,0.99855,108300000.0
2008-05-16 14:55:00,0.9986,0.9993,0.99805,0.99915,97200000.0
2008-05-16 15:00:00,0.9992,0.9994,0.99825,0.9984,67800000.0
2008-05-16 15:05:00,0.99835,0.99865,0.998,0.99835,62300000.0
2008-05-16 15:10:00,0.9984,0.9984,0.9971,0.99725,73300000.0
2008-05-16 15:15:00,0.99735,0.9977,0.9973,0.99765,58700000.0
2008-05-16 15:20:00,0.9977,0.9977,0.9963,0.99705,88200000.0
2008-05-16 15:25:00,0.99705,0.9977,0.99685,0.99695,91200000.0
2008-05-16 15:30:00,0.9969,0.9975,0.99675,0.9974,108500000.0
2008-05-16 15:35:00,0.99735,0.9978,0.9966,0.9966,100400000.0
2008-05-16 15:40:00,0.9966,0.9968,0.9962,0.99655,70500000.0
2008-05-16 15:45:00,0.9966,0.9967,0.9956,0.996,118900000.0
2008-05-16 15:50:00,0.9961,0.9967,0.9953,0.9954,141400000.0
2008-05-16 15:55:00,0.99545,0.99585,0.9951,0.9954,96700000.0
2008-05-16 16:00:00,0.9954,0.99705,0.99475,0.99575,224599999.0
2008-05-16 16:05:00,0.99575,0.99645,0.9957,0.99625,66200000.0
2008-05-16 16:10:00,0.99635,0.9964,0.9943,0.9951,183500000.0
2008-05-16 16:15:00,0.99515,0.9959,0.99515,0.9955,117100000.0
2008-05-16 16:20:00,0.9955,0.9961,0.9952,0.99605,75500000.0
2008-05-16 16:25:00,0.99605,0.99665,0.9959,0.9963,75400000.0
2008-05-16 16:30:00,0.9963,0.9976,0.9963,0.99725,108200000.0
2008-05-16 16:35:00,0.9973,0.99745,0.99665,0.99715,67300000.0
2008-05-16 16:40:00,0.9972,0.99765,0.9968,0.99705,72400000.0
2008-05-16 16:45:00,0.9971,0.99795,0.9971,0.99765,64300000.0
2008-05-16 16:50:00,0.9976,0.998,0.9972,0.9978,48600000.0
2008-05-16 16:55:00,0.9977,0.99785,0.997,0.99735,294600000.0
2008-05-16 17:00:00,0.99745,0.99795,0.99735,0.9976,219900000.0
2008-05-16 17:05:00,0.99765,0.99765,0.99655,0.99725,231300000.0
2008-05-16 17:10:00,0.99725,0.99725,0.996,0.99605,219100000.0
2008-05-16 17:15:00,0.9961,0.99635,0.99555,0.99575,173900000.0
2008-05-16 17:20:00,0.99575,0.9966,0.9947,0.9958,223600000.0
2008-05-16 17:25:00,0.99585,0.99745,0.9958,0.99685,220700000.0
2008-05-16 17:30:00,0.9968,0.9969,0.9964,0.9965,62500000.0
2008-05-16 17:35:00,0.99645,0.99755,0.9963,0.9972,46200000.0
2008-05-16 17:40:00,0.99715,0.9972,0.99635,0.99645,117300000.0
2008-05-16 17:45:00,0.99645,0.9968,0.99555,0.99595,95800000.0
2008-05-16 17:50:00,0.99605,0.99685,0.99605,0.99645,39600000.0
2008-05-16 17:55:00,0.9965,0.9971,0.9965,0.99675,266300000.0
2008-05-16 18:00:00,0.99675,0.99695,0.99585,0.9966,148200000.0
2008-05-16 18:05:00,0.99655,0.9971,0.99625,0.9968,51800000.0
2008-05-16 18:10:00,0.99675,0.9969,0.9965,0.99675,59200000.0
2008-05-16 18:15:00,0.99675,0.9969,0.99638,0.99685,15000000.0
2008-05-16 18:20:00,0.9969,0.9969,0.99625,0.99635,76000000.0
2008-05-16 18:25:00,0.99635,0.9971,0.9963,0.9971,42600000.0
2008-05-16 18:30:00,0.99715,0.99785,0.99715,0.99755,81400000.0
2008-05-16 18:35:00,0.9975,0.99845,0.9972,0.998,66400000.0
2008-05-16 18:40:00,0.998,0.99815,0.99765,0.9978,85300000.0
2008-05-16 18:45:00,0.9979,0.99835,0.9979,0.9982,43100000.0
2008-05-16 18:50:00,0.99815,0.99925,0.998,0.99875,120700000.0
2008-05-16 18:55:00,0.99885,0.99905,0.99845,0.999,131700000.0
2008-05-16 19:00:00,0.99905,0.99915,0.99855,0.99855,52900000.0
2008-05-16 19:05:00,0.99855,0.99905,0.9985,0.99895,68900000.0
2008-05-16 19:10:00,0.9989,0.9994,0.9988,0.9994,57900000.0
2008-05-16 19:15:00,0.99935,0.9994,0.99895,0.99895,49600000.0
2008-05-16 19:20:00,0.99895,1.00025,0.99895,0.99985,112800000.0
2008-05-16 19:25:00,0.99985,0.99985,0.99955,0.99965,92200000.0
2008-05-16 19:30:00,0.99965,0.99985,0.99915,0.99955,220200000.0
2008-05-16 19:35:00,0.9996,1.0,0.99955,0.99955,125600000.0
2008-05-16 19:40:00,0.99955,0.99985,0.99955,0.99975,98000000.0
2008-05-16 19:45:00,0.9997,1.0,0.99944,0.9998,30600000.0
2008-05-16 19:50:00,0.9999,0.99995,0.9997,0.99995,20200000.0
2008-05-16 19:55:00,0.99995,0.99995,0.99955,0.9996,9700000.0
2008-05-16 20:00:00,0.9997,1.0006,0.99965,1.0006,34200000.0
2008-05-16 20:05:00,1.00065,1.00065,1.00015,1.00025,68200000.0
2008-05-16 20:10:00,1.0003,1.00065,1.0001,1.0005,93300000.0
2008-05-16 20:15:00,1.00055,1.0006,1.00015,1.00015,18100000.0
2008-05-16 20:20:00,1.0002,1.0002,0.9997,0.9998,41100000.0
2008-05-16 20:25:00,0.99975,1.0007,0.99903,1.00055,34300000.0
2008-05-16 20:30:00,1.0005,1.00055,0.99961,1.0004,197100000.0
2008-05-16 20:35:00,1.00035,1.00065,1.00025,1.00035,26500000.0
2008-05-16 20:40:00,1.0004,1.0004,1.0,1.00025,32400000.0
2008-05-16 20:45:00,1.00025,1.0004,1.00025,1.0003,11500000.0
2008-05-16 20:50:00,1.00011,1.0004,0.9999,1.0003,94100000.0
2008-05-16 20:55:00,1.0,1.0005,1.0,1.0004,101500000.0
2008-05-16 21:00:00,1.0003,1.0003,0.9999,0.99995,24100000.0
2008-05-16 21:05:00,0.9999,1.0001,0.99933,0.99955,30700000.0
2008-05-16 21:10:00,0.9996,0.99975,0.99922,0.99947,132200000.0
2008-05-16 21:15:00,0.9994,0.99995,0.99938,0.9997,99800000.0
2008-05-16 21:20:00,0.99975,0.9999,0.9996,0.9997,12500000.0
2008-05-16 21:25:00,0.99955,0.99965,0.99935,0.99945,23000000.0
2008-05-16 21:30:00,0.9995,1.00025,0.9995,1.00015,155200000.0
2008-05-16 21:35:00,1.0001,1.0001,0.9997,0.99985,16700000.0
2008-05-16 21:40:00,0.99941,1.0,0.99928,1.0,76000000.0
2008-05-16 21:45:00,0.99995,0.99995,0.9997,0.99985,10900000.0
2008-05-16 21:50:00,0.9998,0.99985,0.99922,0.99985,61300000.0
2008-05-16 21:55:00,0.99975,0.99995,0.9995,0.9996,154600000.0
2008-05-16 22:00:00,0.9996,0.99975,0.9996,0.99975,137300001.0
2008-05-16 22:05:00,0.9994,1.0,0.99935,0.99995,122100000.0
2008-05-16 22:10:00,0.99995,0.99995,0.9995,0.9995,131400000.0
2008-05-16 22:15:00,0.9995,0.99955,0.99925,0.9993,129500000.0
2008-05-16 22:20:00,0.9993,0.9994,0.99895,0.9992,255500000.0
2008-05-16 22:25:00,0.99925,0.9997,0.99925,0.9996,113200000.0
2008-05-16 22:30:00,0.99965,1.00005,0.9996,0.9999,67500000.0
2008-05-16 22:35:00,0.99995,1.0002,0.99967,1.0002,396700003.0
2008-05-16 22:40:00,1.0002,1.0004,1.0001,1.0004,358800000.0
2008-05-16 22:45:00,1.0004,1.0004,0.9998,0.9999,330100000.0
2008-05-16 22:50:00,0.9999,0.9999,0.9992,0.9992,533000000.0
2008-05-16 22:55:00,0.9992,0.9994,0.9989,0.9989,314800000.0
2008-05-19 00:00:00,0.9993,0.9993,0.9993,0.9993,22400000.0
2008-05-19 00:10:00,0.9994,0.9995,0.9994,0.9995,22400000.0
2008-05-19 00:20:00,0.9997,0.9998,0.9997,0.9997,112000000.0
2008-05-19 00:25:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 00:30:00,0.9994,0.9995,0.9993,0.9995,44800000.0
2008-05-19 00:50:00,0.9996,0.9996,0.9995,0.9995,22400000.0
2008-05-19 00:55:00,0.9993,0.9993,0.9993,0.9993,22400000.0
2008-05-19 01:00:00,0.9994,0.9996,0.9993,0.9994,67200000.0
2008-05-19 01:05:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:10:00,0.9996,0.9997,0.9994,0.9996,22400000.0
2008-05-19 01:15:00,0.9995,0.9995,0.9995,0.9995,22400000.0
2008-05-19 01:20:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 01:25:00,0.9995,0.9996,0.9995,0.9996,44800000.0
2008-05-19 01:30:00,0.9995,0.9996,0.9995,0.9996,44800000.0
2008-05-19 01:35:00,0.9997,0.9998,0.9997,0.9998,44800000.0
2008-05-19 01:40:00,0.9997,0.9997,0.9997,0.9997,22400000.0
2008-05-19 01:45:00,0.9996,0.9996,0.9996,0.9996,22400000.0
2008-05-19 01:55:00,0.9997,0.9997,0.9996,0.9996,22400000.0
2008-05-19 02:00:00,0.9996,0.9996,0.99931,0.99942,60200000.0
2008-05-19 02:05:00,0.9996,0.99975,0.9996,0.9996,51200000.0
2008-05-19 02:10:00,0.9996,0.9996,0.99923,0.9996,38800000.0
2008-05-19 02:15:00,0.9995,0.9996,0.99923,0.9996,105896000.0
2008-05-19 02:20:00,0.99939,0.9995,0.99905,0.9995,269099999.0
2008-05-19 02:25:00,0.9996,0.9996,0.99905,0.9996,405500004.0
2008-05-19 02:30:00,0.9996,0.9996,0.99927,0.9994,75280000.0
2008-05-19 02:35:00,0.99936,0.9996,0.9993,0.9993,79000000.0
2008-05-19 02:40:00,0.9994,0.9996,0.99929,0.9993,54980000.0
2008-05-19 02:45:00,0.9993,0.9996,0.9993,0.9996,55200000.0
2008-05-19 02:50:00,0.99948,0.9996,0.99934,0.9995,415400001.0
2008-05-19 02:55:00,0.9995,0.9995,0.99935,0.9995,338400001.0
2008-05-19 03:00:00,0.9995,0.9995,0.9994,0.9994,246400000.0
2008-05-19 03:05:00,0.9994,0.9994,0.999,0.9991,381600000.0
2008-05-19 03:10:00,0.9991,0.9991,0.9991,0.9991,208699997.0
2008-05-19 03:15:00,0.9991,0.9991,0.99862,0.9989,218500002.0
2008-05-19 03:20:00,0.9989,0.999,0.9979,0.99865,673100001.0
2008-05-19 03:25:00,0.99865,0.9989,0.99847,0.99852,404100000.0
2008-05-19 03:30:00,0.9989,0.9993,0.9989,0.9993,259100000.0
2008-05-19 03:35:00,0.9993,0.9996,0.9993,0.9993,420700000.0
2008-05-19 03:40:00,0.9993,0.9996,0.9991,0.99915,155300000.0
2008-05-19 03:45:00,0.9993,0.9993,0.99875,0.99895,248600000.0
2008-05-19 03:50:00,0.9992,0.9992,0.9987,0.9989,252499999.0
2008-05-19 03:55:00,0.9991,0.9992,0.99855,0.9992,246188001.0
2008-05-19 04:00:00,0.9992,0.9993,0.9986,0.9992,227600000.0
2008-05-19 04:05:00,0.9992,0.9993,0.9991,0.9993,55200000.0
2008-05-19 04:10:00,0.99906,0.9993,0.99894,0.9993,24860000.0
2008-05-19 04:15:00,0.99905,0.9994,0.999,0.9994,156900000.0
2008-05-19 04:20:00,0.9994,0.9995,0.99908,0.99909,162700000.0
2008-05-19 04:25:00,0.9994,0.9994,0.99898,0.99915,282800000.0
2008-05-19 04:30:00,0.9994,0.9996,0.9994,0.9996,402000000.0
2008-05-19 04:35:00,0.9996,0.9996,0.99911,0.9996,323100000.0
2008-05-19 04:40:00,0.9996,0.9997,0.9993,0.9997,419399998.0
2008-05-19 04:45:00,0.9999,1.0,0.99945,0.9995,331700000.0
2008-05-19 04:50:00,0.99953,0.9997,0.99932,0.99951,131892000.0
2008-05-19 04:55:00,0.9997,0.9997,0.99928,0.9997,128000000.0
2008-05-19 05:00:00,0.9997,0.9997,0.99911,0.9997,692800002.0
2008-05-19 05:05:00,0.99955,0.9997,0.9993,0.99952,23192000.0
2008-05-19 05:10:00,0.99952,0.9997,0.99945,0.99964,54304000.0
2008-05-19 05:15:00,0.99957,0.9997,0.99955,0.9996,169312000.0
2008-05-19 05:20:00,0.99945,0.9996,0.99945,0.9996,79820000.0
2008-05-19 05:25:00,0.99935,0.9997,0.99925,0.99955,120064003.0
2008-05-19 05:30:00,0.99949,0.9997,0.99939,0.9995,72348000.0
2008-05-19 05:35:00,0.99943,0.99945,0.99943,0.99943,17648000.0
2008-05-19 05:40:00,0.99951,0.9996,0.99943,0.9995,112528000.0
2008-05-19 05:45:00,0.99941,0.9995,0.99924,0.99938,57092000.0
2008-05-19 05:50:00,0.99932,0.9995,0.99932,0.9995,66192000.0
2008-05-19 05:55:00,0.99939,0.9995,0.99926,0.9995,55944000.0
2008-05-19 06:00:00,0.99943,0.9995,0.9992,0.9994,121000000.0
2008-05-19 06:05:00,0.99911,0.99928,0.99895,0.99925,43440000.0
2008-05-19 06:10:00,0.99925,0.9994,0.99915,0.9994,128020000.0
2008-05-19 06:15:00,0.9994,0.9998,0.99933,0.99946,633040001.0
2008-05-19 06:20:00,0.99948,0.9997,0.99926,0.9997,149220000.0
2008-05-19 06:25:00,0.99942,0.9998,0.99939,0.99954,134600003.0
2008-05-19 06:30:00,0.99964,0.9999,0.9995,0.9998,82480000.0
2008-05-19 06:35:00,0.9998,0.9999,0.99938,0.99952,117900000.0
2008-05-19 06:40:00,0.9997,0.9999,0.99957,0.9999,166600000.0
2008-05-19 06:45:00,0.9999,0.9999,0.99947,0.99962,130960000.0
2008-05-19 06:50:00,0.99955,0.9998,0.99925,0.9994,101320000.0
2008-05-19 06:55:00,0.99948,0.9998,0.99937,0.99959,357500000.0
2008-05-19 07:00:00,0.99962,0.9998,0.99939,0.99958,299420000.0
2008-05-19 07:05:00,0.99955,0.9998,0.9989,0.9989,833099993.0
2008-05-19 07:10:00,0.9989,0.9995,0.99827,0.99838,1048760004.0
2008-05-19 07:15:00,0.9987,0.9987,0.9986,0.9987,120600000.0
2008-05-19 07:20:00,0.9987,0.9991,0.9987,0.9987,657100005.0
2008-05-19 07:25:00,0.9987,0.9988,0.99855,0.9987,388900000.0
2008-05-19 07:30:00,0.9987,0.9987,0.998,0.9982,676000004.0
2008-05-19 07:35:00,0.9982,0.9985,0.9982,0.9985,1134799996.0
2008-05-19 07:40:00,0.9985,0.9986,0.9983,0.9983,436400000.0
2008-05-19 07:45:00,0.9983,0.9986,0.9981,0.9983,869200000.0
2008-05-19 07:50:00,0.9985,0.9991,0.9983,0.9986,762500002.0
2008-05-19 07:55:00,0.9986,0.9988,0.9983,0.9988,648400003.0
2008-05-19 08:00:00,0.9988,0.9993,0.9985,0.9992,738500000.0
2008-05-19 08:05:00,0.9992,0.9996,0.9991,0.9996,926300000.0
2008-05-19 08:10:00,0.99925,0.9995,0.9992,0.99925,467100004.0
2008-05-19 08:15:00,0.99925,0.9994,0.99898,0.9992,290260004.0
2008-05-19 08:20:00,0.9994,0.9998,0.9987,0.9992,578500001.0
2008-05-19 08:25:00,0.9992,0.99945,0.9992,0.9993,126000000.0
2008-05-19 08:30:00,0.9993,0.9996,0.9991,0.9992,213100000.0
2008-05-19 08:35:00,0.9992,0.9992,0.9982,0.9984,273300000.0
2008-05-19 08:40:00,0.9984,0.9985,0.99825,0.99825,51900000.0
2008-05-19 08:45:00,0.9983,0.99855,0.9982,0.9982,204200000.0
2008-05-19 08:50:00,0.9982,0.9983,0.9981,0.9982,124800000.0
2008-05-19 08:55:00,0.99815,0.9982,0.9978,0.99795,31900000.0
2008-05-19 09:00:00,0.998,0.99825,0.9978,0.9981,24200000.0
2008-05-19 09:05:00,0.99805,0.99805,0.99765,0.99765,34300000.0
2008-05-19 09:10:00,0.9976,0.9981,0.99735,0.998,31200000.0
2008-05-19 09:15:00,0.99795,0.99795,0.99685,0.99695,52100000.0
2008-05-19 09:20:00,0.9969,0.9969,0.9955,0.99585,83300000.0
2008-05-19 09:25:00,0.9959,0.99625,0.9959,0.996,15900000.0
2008-05-19 09:30:00,0.996,0.996,0.9952,0.99545,36600000.0
2008-05-19 09:35:00,0.9954,0.9962,0.9953,0.99565,19600000.0
2008-05-19 09:40:00,0.99565,0.99605,0.9955,0.996,44900000.0
2008-05-19 09:45:00,0.99605,0.9962,0.9958,0.9961,53600000.0
2008-05-19 09:50:00,0.99578,0.9962,0.99555,0.99575,29440000.0
2008-05-19 09:55:00,0.99575,0.9959,0.99535,0.99535,34600000.0
2008-05-19 10:00:00,0.9953,0.9954,0.9948,0.9949,38200000.0
2008-05-19 10:05:00,0.99485,0.99525,0.99475,0.99475,65700000.0
2008-05-19 10:10:00,0.9947,0.9948,0.994,0.994,87100000.0
2008-05-19 10:15:00,0.99395,0.99395,0.99275,0.99275,96100000.0
2008-05-19 10:20:00,0.9928,0.9931,0.9926,0.99265,97600000.0
2008-05-19 10:25:00,0.99275,0.993,0.99255,0.9927,45400000.0
2008-05-19 10:30:00,0.9927,0.99305,0.9926,0.993,37400000.0
2008-05-19 10:35:00,0.99295,0.9933,0.9928,0.9932,58100000.0
2008-05-19 10:40:00,0.9932,0.9941,0.9932,0.99405,161900000.0
2008-05-19 10:45:00,0.99405,0.99455,0.99365,0.99365,201700000.0
2008-05-19 10:50:00,0.9937,0.99375,0.9933,0.99355,128200000.0
2008-05-19 10:55:00,0.99355,0.99435,0.99355,0.9938,131400000.0
2008-05-19 11:00:00,0.9938,0.99415,0.9936,0.9939,58100000.0
2008-05-19 11:05:00,0.99367,0.99435,0.99353,0.9941,123400000.0
2008-05-19 11:10:00,0.9941,0.9941,0.9931,0.9931,189100000.0
2008-05-19 11:15:00,0.99315,0.99345,0.9927,0.9928,140299340.0
2008-05-19 11:20:00,0.99285,0.99295,0.99255,0.99265,226700000.0
2008-05-19 11:25:00,0.99265,0.99295,0.9926,0.9927,58200000.0
2008-05-19 11:30:00,0.9927,0.9929,0.9927,0.99285,180700000.0
2008-05-19 11:35:00,0.99275,0.9932,0.99275,0.9932,72400000.0
2008-05-19 11:40:00,0.9932,0.9934,0.993,0.9934,98800000.0
2008-05-19 11:45:00,0.9933,0.9941,0.99315,0.99369,294700000.0
2008-05-19 11:50:00,0.9936,0.9939,0.99345,0.9939,175300000.0
2008-05-19 11:55:00,0.9939,0.994,0.99335,0.9937,198500001.0
2008-05-19 12:00:00,0.9937,0.9941,0.9935,0.99385,128000000.0
2008-05-19 12:05:00,0.99385,0.9942,0.99385,0.994,44900000.0
2008-05-19 12:10:00,0.994,0.9943,0.994,0.9942,119300000.0
2008-05-19 12:15:00,0.9942,0.9943,0.9937,0.9938,46900000.0
2008-05-19 12:20:00,0.9938,0.9938,0.993,0.9932,130000000.0
2008-05-19 12:25:00,0.9933,0.9939,0.9933,0.99375,152500000.0
2008-05-19 12:30:00,0.99375,0.9942,0.9933,0.9938,286600002.0
2008-05-19 12:35:00,0.9937,0.9941,0.9936,0.99396,168400000.0
2008-05-19 12:40:00,0.9941,0.9941,0.99385,0.994,14700000.0
2008-05-19 12:45:00,0.994,0.9943,0.994,0.99415,28000000.0
2008-05-19 12:50:00,0.99415,0.9942,0.9938,0.9939,40200000.0
2008-05-19 12:55:00,0.9939,0.99405,0.9933,0.9933,49500000.0
2008-05-19 13:00:00,0.99335,0.9934,0.99285,0.9929,48600000.0
2008-05-19 13:05:00,0.99295,0.99325,0.99228,0.99285,66760000.0
2008-05-19 13:10:00,0.9929,0.9931,0.99275,0.9928,60400000.0
2008-05-19 13:15:00,0.99285,0.993,0.9927,0.99285,63100000.0
2008-05-19 13:20:00,0.9928,0.99295,0.99275,0.9928,20400000.0
2008-05-19 13:25:00,0.99285,0.99305,0.99275,0.9928,30200000.0
2008-05-19 13:30:00,0.99275,0.99295,0.9924,0.9929,39900000.0
2008-05-19 13:35:00,0.9929,0.99305,0.99275,0.99305,36300000.0
2008-05-19 13:40:00,0.99315,0.9932,0.99275,0.9928,58800000.0
2008-05-19 13:45:00,0.9928,0.99295,0.99247,0.9929,35400000.0
2008-05-19 13:50:00,0.99295,0.9933,0.9929,0.9933,53000000.0
2008-05-19 13:55:00,0.9933,0.99375,0.99285,0.9936,35000000.0
2008-05-19 14:00:00,0.9936,0.9941,0.9936,0.99375,108700000.0
2008-05-19 14:05:00,0.9937,0.99405,0.9937,0.99395,56700000.0
2008-05-19 14:10:00,0.99395,0.9943,0.99395,0.99425,27400000.0
2008-05-19 14:15:00,0.9942,0.99425,0.99365,0.99391,124800000.0
2008-05-19 14:20:00,0.99405,0.99435,0.9938,0.99395,60000000.0
2008-05-19 14:25:00,0.9939,0.994,0.99375,0.9938,50200000.0
2008-05-19 14:30:00,0.9937,0.9937,0.99315,0.99345,82000000.0
2008-05-19 14:35:00,0.99345,0.9935,0.993,0.9932,87300000.0
2008-05-19 14:40:00,0.99325,0.9936,0.9931,0.99345,73400000.0
2008-05-19 14:45:00,0.9935,0.9941,0.9934,0.99385,62900000.0
2008-05-19 14:50:00,0.99385,0.9939,0.9935,0.99355,102800000.0
2008-05-19 14:55:00,0.9936,0.9938,0.99325,0.99345,113900000.0
2008-05-19 15:00:00,0.99345,0.99375,0.99335,0.99335,32500000.0
2008-05-19 15:05:00,0.9934,0.9934,0.9928,0.99285,75300000.0
2008-05-19 15:10:00,0.99285,0.9931,0.9927,0.9927,68900000.0
2008-05-19 15:15:00,0.99275,0.9929,0.99175,0.99175,141600000.0
2008-05-19 15:20:00,0.9917,0.9924,0.99145,0.9922,157000000.0
2008-05-19 15:25:00,0.99215,0.9927,0.992,0.9921,73300000.0
2008-05-19 15:30:00,0.99205,0.9921,0.99125,0.99175,116300000.0
2008-05-19 15:35:00,0.9918,0.99225,0.9915,0.9918,122800000.0
2008-05-19 15:40:00,0.99185,0.9919,0.99135,0.99135,40500000.0
2008-05-19 15:45:00,0.99135,0.9915,0.9912,0.99135,71000000.0
2008-05-19 15:50:00,0.9914,0.9915,0.991,0.99105,59900000.0
2008-05-19 15:55:00,0.9911,0.9911,0.98995,0.98995,340399052.0
2008-05-19 16:00:00,0.98995,0.9916,0.9898,0.99155,615899999.0
2008-05-19 16:05:00,0.99155,0.99215,0.99125,0.9917,69500000.0
2008-05-19 16:10:00,0.9919,0.9926,0.99185,0.99255,67800000.0
2008-05-19 16:15:00,0.99255,0.9928,0.9908,0.991,93100000.0
2008-05-19 16:20:00,0.991,0.99255,0.991,0.9924,74000000.0
2008-05-19 16:25:00,0.99235,0.99345,0.99235,0.9932,71900000.0
2008-05-19 16:30:00,0.9933,0.99375,0.9932,0.99325,65800000.0
2008-05-19 16:35:00,0.99325,0.9935,0.9928,0.99315,73100000.0
2008-05-19 16:40:00,0.99315,0.99315,0.9918,0.99205,73700000.0
2008-05-19 16:45:00,0.9921,0.99275,0.99205,0.99275,16700000.0
2008-05-19 16:50:00,0.9928,0.99315,0.9926,0.99305,54900000.0
2008-05-19 16:55:00,0.99305,0.9933,0.99205,0.9922,99700000.0
2008-05-19 17:00:00,0.9921,0.99235,0.9918,0.99235,52500000.0
2008-05-19 17:05:00,0.9923,0.99255,0.99225,0.9925,33900000.0
2008-05-19 17:10:00,0.9925,0.99255,0.99235,0.9924,12300000.0
2008-05-19 17:15:00,0.99235,0.99245,0.99215,0.9923,68300000.0
2008-05-19 17:20:00,0.99235,0.99235,0.99195,0.99225,30900000.0
2008-05-19 17:25:00,0.9922,0.99265,0.99205,0.9921,54700000.0
2008-05-19 17:30:00,0.9921,0.99245,0.99195,0.99235,46100000.0
2008-05-19 17:35:00,0.99235,0.99265,0.99205,0.99265,52800000.0
2008-05-19 17:40:00,0.9927,0.9929,0.9923,0.99235,40400000.0
2008-05-19 17:45:00,0.99235,0.9928,0.9919,0.99195,48900000.0
2008-05-19 17:50:00,0.99195,0.99195,0.9914,0.99145,57500000.0
2008-05-19 17:55:00,0.99125,0.99155,0.9909,0.99123,68900000.0
2008-05-19 18:00:00,0.99155,0.99155,0.99115,0.99145,26300000.0
2008-05-19 18:05:00,0.9915,0.99155,0.99115,0.9912,16200000.0
2008-05-19 18:10:00,0.99125,0.9913,0.9909,0.99105,17300000.0
2008-05-19 18:15:00,0.991,0.99125,0.99085,0.9909,26800000.0
2008-05-19 18:20:00,0.99095,0.9914,0.9909,0.99125,44400000.0
2008-05-19 18:25:00,0.99115,0.9915,0.99115,0.99145,16800000.0
2008-05-19 18:30:00,0.9915,0.9917,0.99115,0.99155,34800000.0
2008-05-19 18:35:00,0.99155,0.99165,0.99126,0.9914,66700000.0
2008-05-19 18:40:00,0.99135,0.99135,0.99073,0.99085,18200000.0
2008-05-19 18:45:00,0.99083,0.9917,0.99083,0.9914,42900000.0
2008-05-19 18:50:00,0.99145,0.9915,0.99135,0.9915,3000000.0
2008-05-19 18:55:00,0.9916,0.99205,0.99145,0.992,24400000.0
2008-05-19 19:00:00,0.99195,0.9921,0.9917,0.9917,17300000.0
2008-05-19 19:05:00,0.9917,0.9917,0.99105,0.9911,22900000.0
2008-05-19 19:10:00,0.99105,0.99145,0.99095,0.9911,19900000.0
2008-05-19 19:15:00,0.99105,0.9914,0.99105,0.9911,15900000.0
2008-05-19 19:20:00,0.99115,0.99145,0.9911,0.99145,13500000.0
2008-05-19 19:25:00,0.9914,0.9916,0.99135,0.99155,23700000.0
2008-05-19 19:30:00,0.9915,0.99155,0.99085,0.9912,30000000.0
2008-05-19 19:35:00,0.99115,0.99125,0.99105,0.99125,6500000.0
2008-05-19 19:40:00,0.9912,0.99125,0.9911,0.99115,7800000.0
2008-05-19 19:45:00,0.99125,0.99125,0.99055,0.99087,37400000.0
2008-05-19 19:50:00,0.99115,0.99135,0.99069,0.99087,102900000.0
2008-05-19 19:55:00,0.99087,0.9915,0.99087,0.9913,42900000.0
2008-05-19 20:00:00,0.99125,0.99125,0.99045,0.99087,182700000.0
2008-05-19 20:05:00,0.99093,0.9912,0.99078,0.9911,18800000.0
2008-05-19 20:10:00,0.99105,0.9919,0.99105,0.99185,23900000.0
2008-05-19 20:15:00,0.99185,0.99265,0.99134,0.99245,78000000.0
2008-05-19 20:20:00,0.99255,0.99325,0.9925,0.99285,54800000.0
2008-05-19 20:25:00,0.9929,0.99295,0.99215,0.99255,39700000.0
2008-05-19 20:30:00,0.9925,0.99275,0.99245,0.9926,10800000.0
2008-05-19 20:35:00,0.99255,0.99255,0.9922,0.9924,31500000.0
2008-05-19 20:40:00,0.99245,0.9926,0.99225,0.99235,43500000.0
2008-05-19 20:45:00,0.9923,0.99235,0.99193,0.99215,43760000.0
2008-05-19 20:50:00,0.9922,0.9924,0.99168,0.99185,38700000.0
2008-05-19 20:55:00,0.9918,0.99205,0.99175,0.99175,27100000.0
2008-05-19 21:00:00,0.9918,0.99245,0.9918,0.99195,30100000.0
2008-05-19 21:05:00,0.9919,0.992,0.99132,0.99185,39300000.0
2008-05-19 21:10:00,0.99185,0.9921,0.99143,0.992,16600000.0
2008-05-19 21:15:00,0.992,0.992,0.9914,0.99152,128700001.0
2008-05-19 21:20:00,0.99152,0.99245,0.99152,0.99225,90700000.0
2008-05-19 21:25:00,0.99225,0.99225,0.99181,0.99188,29100000.0
2008-05-19 21:30:00,0.99192,0.9924,0.99191,0.99235,47300000.0
2008-05-19 21:35:00,0.9924,0.993,0.9924,0.9927,30900000.0
2008-05-19 21:40:00,0.99275,0.99275,0.9925,0.9927,10200000.0
2008-05-19 21:45:00,0.9927,0.99295,0.99207,0.99285,37300000.0
2008-05-19 21:50:00,0.9929,0.9929,0.9922,0.99225,46000000.0
2008-05-19 21:55:00,0.99215,0.99235,0.99169,0.99187,348399996.0
2008-05-19 22:00:00,0.99215,0.99231,0.992,0.99215,60300000.0
2008-05-19 22:05:00,0.9922,0.99225,0.99125,0.99125,130700000.0
2008-05-19 22:10:00,0.99135,0.99145,0.99091,0.9914,28700000.0
2008-05-19 22:15:00,0.99145,0.9919,0.9914,0.9919,20200000.0
2008-05-19 22:20:00,0.99185,0.9919,0.9916,0.9917,7500000.0
2008-05-19 22:25:00,0.9917,0.9918,0.99119,0.99128,62680000.0
2008-05-19 22:30:00,0.99155,0.9917,0.99155,0.99165,13300000.0
2008-05-19 22:35:00,0.99175,0.9918,0.99123,0.99153,70340000.0
2008-05-19 22:40:00,0.99175,0.9918,0.9913,0.9917,11100000.0
2008-05-19 22:45:00,0.99175,0.99175,0.99117,0.9914,109300000.0
2008-05-19 22:50:00,0.99125,0.99155,0.99115,0.9915,29800000.0
2008-05-19 22:55:00,0.99145,0.9915,0.99105,0.9911,198900000.0
2008-05-19 23:00:00,0.9911,0.99145,0.99095,0.9911,92400000.0
2008-05-19 23:05:00,0.9911,0.9914,0.99074,0.99096,527900004.0
2008-05-19 23:10:00,0.9912,0.9912,0.99074,0.99095,160000000.0
2008-05-19 23:15:00,0.9912,0.9916,0.9911,0.9915,465000000.0
2008-05-19 23:20:00,0.9915,0.9917,0.99117,0.9915,297400000.0
2008-05-19 23:25:00,0.9915,0.9916,0.99091,0.9916,63300000.0
2008-05-19 23:30:00,0.9916,0.9918,0.99126,0.99135,192400000.0
2008-05-19 23:35:00,0.99135,0.9914,0.9911,0.99125,177600000.0
2008-05-19 23:40:00,0.9913,0.9913,0.99055,0.9912,172600000.0
2008-05-19 23:45:00,0.9912,0.9914,0.99102,0.9914,408400001.0
2008-05-19 23:50:00,0.9914,0.9914,0.99095,0.99133,468199999.0
2008-05-19 23:55:00,0.99123,0.99152,0.99085,0.99085,260099999.0
2008-05-20 00:00:00,0.9909,0.992,0.99085,0.992,652500000.0
2008-05-20 00:05:00,0.992,0.9921,0.99175,0.9918,480599999.0
2008-05-20 00:10:00,0.9918,0.9918,0.9918,0.9918,110400000.0
2008-05-20 00:15:00,0.9918,0.9918,0.99114,0.9918,251800001.0
2008-05-20 00:20:00,0.99135,0.9918,0.99127,0.9918,269200001.0
2008-05-20 00:25:00,0.99151,0.9918,0.9914,0.9918,93900000.0
2008-05-20 00:30:00,0.9918,0.9918,0.99146,0.99148,137300000.0
2008-05-20 00:35:00,0.99161,0.9918,0.99144,0.99154,99000000.0
2008-05-20 00:40:00,0.99155,0.99175,0.99155,0.99175,15900000.0
2008-05-20 00:45:00,0.99148,0.9918,0.99132,0.99154,866900000.0
2008-05-20 00:50:00,0.9918,0.9919,0.99142,0.99144,29020000.0
2008-05-20 00:55:00,0.9919,0.992,0.9915,0.992,56200000.0
2008-05-20 01:00:00,0.992,0.9921,0.9917,0.9917,49900000.0
2008-05-20 01:05:00,0.9917,0.992,0.9917,0.992,29000000.0
2008-05-20 01:10:00,0.992,0.9921,0.99164,0.992,44300000.0
2008-05-20 01:15:00,0.992,0.9921,0.99153,0.99157,125780000.0
2008-05-20 01:20:00,0.9919,0.9922,0.9916,0.9922,54800000.0
2008-05-20 01:25:00,0.99159,0.9922,0.99157,0.9922,49400000.0
2008-05-20 01:30:00,0.9922,0.9922,0.99154,0.99168,28256000.0
2008-05-20 01:35:00,0.9922,0.9922,0.99149,0.9917,125689000.0
2008-05-20 01:40:00,0.9918,0.9919,0.9916,0.9919,11800000.0
2008-05-20 01:45:00,0.9919,0.9922,0.9919,0.9921,141100000.0
2008-05-20 01:50:00,0.9921,0.9921,0.9918,0.9918,240200000.0
2008-05-20 01:55:00,0.99185,0.9921,0.9918,0.9921,37200000.0
2008-05-20 02:00:00,0.9921,0.9921,0.9917,0.992,313000000.0
2008-05-20 02:05:00,0.992,0.992,0.99149,0.99184,157399999.0
2008-05-20 02:10:00,0.9919,0.9921,0.99163,0.99175,27200000.0
2008-05-20 02:15:00,0.9918,0.9921,0.99179,0.99193,76800000.0
2008-05-20 02:20:00,0.9921,0.9921,0.99164,0.9921,115200000.0
2008-05-20 02:25:00,0.9921,0.9921,0.99148,0.99167,302600007.0
2008-05-20 02:30:00,0.992,0.992,0.99152,0.9916,40260000.0
2008-05-20 02:35:00,0.9919,0.9921,0.99148,0.99167,109396000.0
2008-05-20 02:40:00,0.99195,0.99195,0.99173,0.99194,51500000.0
2008-05-20 02:45:00,0.9917,0.992,0.9913,0.99138,127400000.0
2008-05-20 02:50:00,0.9918,0.9919,0.99141,0.9919,177500000.0
2008-05-20 02:55:00,0.9919,0.992,0.99147,0.9919,121500000.0
2008-05-20 03:00:00,0.9919,0.9919,0.9917,0.9917,125700000.0
2008-05-20 03:05:00,0.99134,0.9918,0.99134,0.9918,277500002.0
2008-05-20 03:10:00,0.9918,0.9918,0.9917,0.9918,857700000.0
2008-05-20 03:15:00,0.99165,0.9918,0.99153,0.9918,55500000.0
2008-05-20 03:20:00,0.9918,0.992,0.9917,0.9918,147499998.0
2008-05-20 03:25:00,0.9918,0.9921,0.9918,0.9919,165600000.0
2008-05-20 03:30:00,0.9919,0.992,0.9918,0.9918,102600000.0
2008-05-20 03:35:00,0.9918,0.992,0.991,0.991,492280002.0
2008-05-20 03:40:00,0.99092,0.9912,0.9905,0.9905,356899999.0
2008-05-20 03:45:00,0.9905,0.9906,0.98995,0.9905,89660000.0
2008-05-20 03:50:00,0.9905,0.9907,0.99026,0.99032,289700000.0
2008-05-20 03:55:00,0.99047,0.99075,0.99019,0.9907,466184000.0
2008-05-20 04:00:00,0.9907,0.9909,0.9903,0.9905,208700000.0
2008-05-20 04:05:00,0.9905,0.9906,0.9903,0.9906,518899998.0
2008-05-20 04:10:00,0.9906,0.9909,0.9904,0.9909,782300000.0
2008-05-20 04:15:00,0.9909,0.991,0.9903,0.9905,679100000.0
2008-05-20 04:20:00,0.9906,0.9907,0.99024,0.99024,913900001.0
2008-05-20 04:25:00,0.9904,0.9906,0.99023,0.99045,226000001.0
2008-05-20 04:30:00,0.9905,0.9907,0.99035,0.9907,44700000.0
2008-05-20 04:35:00,0.9907,0.9913,0.9907,0.9912,575899998.0
2008-05-20 04:40:00,0.9912,0.9913,0.99065,0.991,1128800006.0
2008-05-20 04:45:00,0.991,0.9912,0.99065,0.9912,670400001.0
2008-05-20 04:50:00,0.9912,0.9912,0.9906,0.9911,531100002.0
2008-05-20 04:55:00,0.9911,0.9913,0.99079,0.9911,134120000.0
2008-05-20 05:00:00,0.9911,0.9912,0.9908,0.99103,60364000.0
2008-05-20 05:05:00,0.99096,0.99135,0.99081,0.99103,27108000.0
2008-05-20 05:10:00,0.99103,0.9912,0.99089,0.991,116604000.0
2008-05-20 05:15:00,0.99078,0.991,0.9907,0.991,46088000.0
2008-05-20 05:20:00,0.991,0.991,0.99076,0.99093,37592000.0
2008-05-20 05:25:00,0.991,0.991,0.991,0.991,60000000.0
2008-05-20 05:30:00,0.991,0.991,0.991,0.991,68000000.0
2008-05-20 05:35:00,0.991,0.991,0.9907,0.99077,95456000.0
2008-05-20 05:40:00,0.99091,0.991,0.9907,0.99075,89200000.0
2008-05-20 05:45:00,0.99085,0.991,0.99069,0.99078,24180000.0
2008-05-20 05:50:00,0.9909,0.991,0.99077,0.991,54784000.0
2008-05-20 05:55:00,0.991,0.99105,0.99091,0.991,35264000.0
2008-05-20 06:00:00,0.991,0.9912,0.99069,0.99088,427399999.0
2008-05-20 06:05:00,0.991,0.991,0.9903,0.9906,277900000.0
2008-05-20 06:10:00,0.99075,0.9911,0.9904,0.9911,70340000.0
2008-05-20 06:15:00,0.99115,0.9916,0.99097,0.99148,66340000.0
2008-05-20 06:20:00,0.99113,0.9917,0.99112,0.9916,157740000.0
2008-05-20 06:25:00,0.9916,0.9916,0.99109,0.9916,22540000.0
2008-05-20 06:30:00,0.9916,0.9916,0.9912,0.99138,36420000.0
2008-05-20 06:35:00,0.99165,0.9919,0.9914,0.9914,160160001.0
2008-05-20 06:40:00,0.9914,0.9915,0.99107,0.99135,141940000.0
2008-05-20 06:45:00,0.99135,0.9917,0.99135,0.9916,103600000.0
2008-05-20 06:50:00,0.9915,0.99165,0.99132,0.99147,44340000.0
2008-05-20 06:55:00,0.99165,0.99165,0.99121,0.99145,38060000.0
2008-05-20 07:00:00,0.99155,0.99155,0.9909,0.9914,110060000.0
2008-05-20 07:05:00,0.9914,0.9914,0.9906,0.99135,91600000.0
2008-05-20 07:10:00,0.99135,0.9917,0.99073,0.99094,128180000.0
2008-05-20 07:15:00,0.9914,0.9915,0.9908,0.991,97600000.0
2008-05-20 07:20:00,0.991,0.99115,0.99062,0.99115,34900000.0
2008-05-20 07:25:00,0.99115,0.99115,0.9906,0.99086,98959999.0
2008-05-20 07:30:00,0.991,0.9912,0.99088,0.99095,225260000.0
2008-05-20 07:35:00,0.99102,0.99111,0.99078,0.99111,83020000.0
2008-05-20 07:40:00,0.99106,0.99135,0.99072,0.9913,100280000.0
2008-05-20 07:45:00,0.9913,0.9915,0.9913,0.9913,171500000.0
2008-05-20 07:50:00,0.9913,0.9914,0.99095,0.9913,75080000.0
2008-05-20 07:55:00,0.9913,0.9913,0.99045,0.99045,238900000.0
2008-05-20 08:00:00,0.99045,0.99065,0.9901,0.99015,214020000.0
2008-05-20 08:05:00,0.99015,0.99055,0.9901,0.9905,227100000.0
2008-05-20 08:10:00,0.99055,0.991,0.99022,0.991,87096000.0
2008-05-20 08:15:00,0.991,0.9912,0.99025,0.9906,47300000.0
2008-05-20 08:20:00,0.9905,0.99135,0.9905,0.99115,22200000.0
2008-05-20 08:25:00,0.99125,0.9916,0.9901,0.9902,49200000.0
2008-05-20 08:30:00,0.9902,0.9904,0.9888,0.989,86300000.0
2008-05-20 08:35:00,0.98905,0.9891,0.98805,0.98838,195720001.0
2008-05-20 08:40:00,0.98875,0.9889,0.9883,0.98845,55900000.0
2008-05-20 08:45:00,0.98845,0.9891,0.9882,0.989,39400000.0
2008-05-20 08:50:00,0.98905,0.9891,0.98835,0.9884,37900000.0
2008-05-20 08:55:00,0.98835,0.9884,0.988,0.988,67600000.0
2008-05-20 09:00:00,0.98805,0.9887,0.9875,0.9875,80700000.0
2008-05-20 09:05:00,0.9876,0.9878,0.9874,0.9878,23000000.0
2008-05-20 09:10:00,0.98785,0.98875,0.98785,0.9884,31300000.0
2008-05-20 09:15:00,0.9884,0.98895,0.98825,0.9889,44600000.0
2008-05-20 09:20:00,0.98885,0.9894,0.98865,0.98925,87600000.0
2008-05-20 09:25:00,0.9892,0.9902,0.9892,0.9902,62200000.0
2008-05-20 09:30:00,0.99015,0.9904,0.9896,0.98975,15500000.0
2008-05-20 09:35:00,0.9897,0.99075,0.9897,0.99065,26200000.0
2008-05-20 09:40:00,0.9906,0.99075,0.9899,0.99035,56600000.0
2008-05-20 09:45:00,0.9903,0.99065,0.9899,0.9902,64800000.0
2008-05-20 09:50:00,0.99015,0.99075,0.9901,0.9906,25300000.0
2008-05-20 09:55:00,0.99065,0.9925,0.9906,0.99215,80300000.0
2008-05-20 10:00:00,0.99205,0.99335,0.9917,0.99205,97100000.0
2008-05-20 10:05:00,0.99205,0.9921,0.99145,0.9919,39300000.0
2008-05-20 10:10:00,0.9919,0.993,0.9917,0.99195,42800000.0
2008-05-20 10:15:00,0.992,0.99315,0.992,0.9925,49100000.0
2008-05-20 10:20:00,0.99245,0.993,0.9924,0.99275,19500000.0
2008-05-20 10:25:00,0.9927,0.99285,0.99265,0.9928,33800000.0
2008-05-20 10:30:00,0.99275,0.99385,0.9923,0.99315,76200000.0
2008-05-20 10:35:00,0.9932,0.99335,0.99275,0.9929,58100000.0
2008-05-20 10:40:00,0.99295,0.99305,0.9928,0.99295,68900000.0
2008-05-20 10:45:00,0.9929,0.99335,0.99285,0.9933,107400000.0
2008-05-20 10:50:00,0.9933,0.99335,0.99283,0.99325,55600000.0
2008-05-20 10:55:00,0.9933,0.99345,0.993,0.993,25900000.0
2008-05-20 11:00:00,0.993,0.9934,0.993,0.99335,29300000.0
2008-05-20 11:05:00,0.9935,0.9939,0.99315,0.99385,47900000.0
2008-05-20 11:10:00,0.9938,0.99385,0.99345,0.99365,48400000.0
2008-05-20 11:15:00,0.99355,0.99375,0.9932,0.9932,23300000.0
2008-05-20 11:20:00,0.9933,0.9933,0.99195,0.99225,69600000.0
2008-05-20 11:25:00,0.99203,0.99245,0.9916,0.9917,86900000.0
2008-05-20 11:30:00,0.99175,0.9922,0.9917,0.992,64300000.0
2008-05-20 11:35:00,0.992,0.99305,0.99195,0.99255,94400000.0
2008-05-20 11:40:00,0.99255,0.99255,0.99195,0.99215,101100000.0
2008-05-20 11:45:00,0.9922,0.9922,0.99185,0.9919,25200000.0
2008-05-20 11:50:00,0.992,0.992,0.9918,0.99195,21000000.0
2008-05-20 11:55:00,0.99195,0.992,0.9916,0.99175,33700000.0
2008-05-20 12:00:00,0.99175,0.99215,0.99175,0.99215,24000000.0
2008-05-20 12:05:00,0.9921,0.9924,0.9918,0.99215,53400000.0
2008-05-20 12:10:00,0.99215,0.99215,0.9918,0.9919,28000000.0
2008-05-20 12:15:00,0.99185,0.99195,0.9889,0.9892,194600000.0
2008-05-20 12:20:00,0.98925,0.99075,0.98925,0.99045,134732000.0
2008-05-20 12:25:00,0.9906,0.9907,0.98895,0.9903,166100000.0
2008-05-20 12:30:00,0.9903,0.9904,0.98985,0.9902,102700000.0
2008-05-20 12:35:00,0.99015,0.99045,0.98925,0.9893,92400000.0
2008-05-20 12:40:00,0.9893,0.98945,0.98915,0.9893,28800000.0
2008-05-20 12:45:00,0.98925,0.98945,0.98905,0.98935,14000000.0
2008-05-20 12:50:00,0.9893,0.98955,0.98896,0.98935,40300000.0
2008-05-20 12:55:00,0.9895,0.98985,0.98928,0.98965,75500000.0
2008-05-20 13:00:00,0.9897,0.9897,0.98925,0.98965,30300000.0
2008-05-20 13:05:00,0.9897,0.9898,0.98938,0.98965,12600000.0
2008-05-20 13:10:00,0.9897,0.99075,0.98937,0.99075,70500000.0
2008-05-20 13:15:00,0.9908,0.99115,0.9906,0.9908,127800000.0
2008-05-20 13:20:00,0.9908,0.9911,0.9903,0.9906,104000000.0
2008-05-20 13:25:00,0.9906,0.9908,0.99055,0.9906,52300000.0
2008-05-20 13:30:00,0.9906,0.9908,0.9905,0.9908,81694429.0
2008-05-20 13:35:00,0.99085,0.99095,0.99065,0.99095,158600000.0
2008-05-20 13:40:00,0.9911,0.9912,0.9907,0.99085,142800000.0
2008-05-20 13:45:00,0.9908,0.991,0.9908,0.9908,29400000.0
2008-05-20 13:50:00,0.99065,0.9908,0.99025,0.9903,99000000.0
2008-05-20 13:55:00,0.9903,0.99055,0.99015,0.9904,101700000.0
2008-05-20 14:00:00,0.9904,0.9905,0.99025,0.9903,40100000.0
2008-05-20 14:05:00,0.9904,0.99135,0.9903,0.99105,87800000.0
2008-05-20 14:10:00,0.991,0.99125,0.9906,0.9912,114700000.0
2008-05-20 14:15:00,0.99115,0.99115,0.99035,0.99035,135900000.0
2008-05-20 14:20:00,0.99035,0.9906,0.98965,0.9903,182300000.0
2008-05-20 14:25:00,0.9903,0.99085,0.99025,0.9908,96500000.0
2008-05-20 14:30:00,0.9908,0.9908,0.98865,0.98995,214200000.0
2008-05-20 14:35:00,0.99,0.99005,0.98875,0.98975,218900000.0
2008-05-20 14:40:00,0.98975,0.9899,0.9889,0.9899,128700000.0
2008-05-20 14:45:00,0.98985,0.99045,0.98955,0.9903,139300000.0
2008-05-20 14:50:00,0.9903,0.9905,0.99015,0.99035,42800000.0
2008-05-20 14:55:00,0.9903,0.9914,0.99005,0.99125,161100000.0
2008-05-20 15:00:00,0.9912,0.9921,0.9912,0.9919,130600000.0
2008-05-20 15:05:00,0.99185,0.992,0.9915,0.99155,66800000.0
2008-05-20 15:10:00,0.9915,0.9919,0.9914,0.99175,86600000.0
2008-05-20 15:15:00,0.99175,0.9918,0.9908,0.99085,121200000.0
2008-05-20 15:20:00,0.9908,0.9914,0.9904,0.99135,148700000.0
2008-05-20 15:25:00,0.99135,0.99175,0.9913,0.9913,93000000.0
2008-05-20 15:30:00,0.99135,0.99285,0.99135,0.9928,152600000.0
2008-05-20 15:35:00,0.99285,0.99315,0.99205,0.99215,401100000.0
2008-05-20 15:40:00,0.99215,0.9927,0.99215,0.9922,783500000.0
2008-05-20 15:45:00,0.99225,0.99235,0.9919,0.9919,259900000.0
2008-05-20 15:50:00,0.9919,0.99215,0.99145,0.9919,666900000.0
2008-05-20 15:55:00,0.9919,0.99215,0.9909,0.99095,791399999.0
2008-05-20 16:00:00,0.991,0.9917,0.99095,0.9912,599300001.0
2008-05-20 16:05:00,0.9912,0.99145,0.9911,0.9913,605000001.0
2008-05-20 16:10:00,0.9913,0.9913,0.9906,0.9908,289454490.0
2008-05-20 16:15:00,0.9908,0.9914,0.99075,0.9913,329800000.0
2008-05-20 16:20:00,0.9913,0.9918,0.9913,0.9917,155100000.0
2008-05-20 16:25:00,0.9917,0.9917,0.9912,0.9912,95900000.0
2008-05-20 16:30:00,0.9912,0.9921,0.9912,0.9921,453000002.0
2008-05-20 16:35:00,0.9921,0.99305,0.992,0.993,137700000.0
2008-05-20 16:40:00,0.993,0.9931,0.9921,0.99235,450400000.0
2008-05-20 16:45:00,0.9924,0.9928,0.99225,0.99225,222600000.0
2008-05-20 16:50:00,0.99225,0.99225,0.9919,0.9919,122300000.0
2008-05-20 16:55:00,0.9919,0.9921,0.9905,0.9908,314700000.0
2008-05-20 17:00:00,0.9908,0.991,0.9902,0.9908,676100000.0
2008-05-20 17:05:00,0.9908,0.9912,0.99035,0.9912,386500000.0
2008-05-20 17:10:00,0.9912,0.9916,0.9906,0.991,271400000.0
2008-05-20 17:15:00,0.991,0.99155,0.99085,0.9912,323500000.0
2008-05-20 17:20:00,0.9912,0.9941,0.991,0.9934,577800000.0
2008-05-20 17:25:00,0.9934,0.9944,0.993,0.9943,558200000.0
2008-05-20 17:30:00,0.9943,0.9951,0.99375,0.994,512800000.0
2008-05-20 17:35:00,0.994,0.9957,0.9938,0.99455,526700000.0
2008-05-20 17:40:00,0.99455,0.99465,0.994,0.9944,309300000.0
2008-05-20 17:45:00,0.9944,0.9946,0.994,0.994,313200000.0
2008-05-20 17:50:00,0.994,0.9942,0.9934,0.9937,52740000.0
2008-05-20 17:55:00,0.9938,0.9938,0.99275,0.9928,39280000.0
2008-05-20 18:00:00,0.9928,0.99325,0.9925,0.9931,62740000.0
2008-05-20 18:05:00,0.9931,0.9931,0.99255,0.9929,162960000.0
2008-05-20 18:10:00,0.9929,0.993,0.9926,0.9926,82580000.0
2008-05-20 18:15:00,0.9926,0.9933,0.9926,0.99325,34820000.0
2008-05-20 18:20:00,0.9933,0.9933,0.99215,0.9923,17660000.0
2008-05-20 18:25:00,0.99225,0.9923,0.9914,0.99185,72858402.0
2008-05-20 18:30:00,0.99175,0.992,0.9913,0.99155,18860000.0
2008-05-20 18:35:00,0.9916,0.9919,0.99145,0.9918,15820000.0
2008-05-20 18:40:00,0.99175,0.9919,0.9916,0.9919,4840000.0
2008-05-20 18:45:00,0.99195,0.99225,0.9915,0.99203,22840000.0
2008-05-20 18:50:00,0.99225,0.99295,0.9922,0.9929,10840000.0
2008-05-20 18:55:00,0.99285,0.9931,0.9927,0.99275,3360000.0
2008-05-20 19:00:00,0.9928,0.99345,0.99275,0.9931,10720000.0
2008-05-20 19:05:00,0.9931,0.9931,0.9927,0.9928,13100000.0
2008-05-20 19:10:00,0.9928,0.99285,0.9925,0.99265,28900000.0
2008-05-20 19:15:00,0.9925,0.99285,0.99245,0.99275,47480000.0
2008-05-20 19:20:00,0.99275,0.99275,0.99232,0.99245,119080000.0
2008-05-20 19:25:00,0.99263,0.9928,0.99249,0.99275,38240000.0
2008-05-20 19:30:00,0.9927,0.9931,0.99265,0.993,11520000.0
2008-05-20 19:35:00,0.99295,0.9931,0.99266,0.99305,5480000.0
2008-05-20 19:40:00,0.9931,0.9934,0.9931,0.9933,2240000.0
2008-05-20 19:45:00,0.99325,0.9935,0.99315,0.99335,16000000.0
2008-05-20 19:50:00,0.9933,0.9933,0.99285,0.993,118280000.0
2008-05-20 19:55:00,0.9932,0.99365,0.9932,0.99345,8120000.0
2008-05-20 20:00:00,0.9935,0.99375,0.9935,0.9936,53240000.0
2008-05-20 20:05:00,0.9936,0.9937,0.9932,0.99345,45660000.0
2008-05-20 20:10:00,0.99345,0.9935,0.99267,0.99297,95640000.0
2008-05-20 20:15:00,0.99293,0.99315,0.99272,0.99295,104620000.0
2008-05-20 20:20:00,0.99295,0.99295,0.99235,0.99255,70400000.0
2008-05-20 20:25:00,0.99255,0.99255,0.9922,0.99245,149080000.0
2008-05-20 20:30:00,0.9925,0.9925,0.9917,0.99195,41980000.0
2008-05-20 20:35:00,0.992,0.9925,0.992,0.9922,25540000.0
2008-05-20 20:40:00,0.9922,0.99225,0.9921,0.9921,157480000.0
2008-05-20 20:45:00,0.9921,0.9923,0.9919,0.992,68460000.0
2008-05-20 20:50:00,0.992,0.9924,0.9919,0.9921,68920000.0
2008-05-20 20:55:00,0.9921,0.99215,0.9919,0.992,18640000.0
2008-05-20 21:00:00,0.9921,0.9922,0.99185,0.9919,15600000.0
2008-05-20 21:05:00,0.99149,0.99205,0.99149,0.99195,19360000.0
2008-05-20 21:10:00,0.9919,0.99215,0.9919,0.9921,3980000.0
2008-05-20 21:15:00,0.9921,0.9922,0.99205,0.99205,35700000.0
2008-05-20 21:20:00,0.99205,0.99205,0.9918,0.99205,17840000.0
2008-05-20 21:25:00,0.992,0.992,0.99134,0.99185,26240000.0
2008-05-20 21:30:00,0.9919,0.9921,0.99165,0.99205,22840000.0
2008-05-20 21:35:00,0.99205,0.9922,0.9917,0.9922,27100000.0
2008-05-20 21:40:00,0.99215,0.9922,0.99168,0.99205,30660000.0
2008-05-20 21:45:00,0.9921,0.9921,0.99175,0.9919,42780000.0
2008-05-20 21:50:00,0.99134,0.992,0.99134,0.99155,78740000.0
2008-05-20 21:55:00,0.99155,0.9917,0.99155,0.99165,18940000.0
2008-05-20 22:00:00,0.9916,0.9919,0.9916,0.9918,37336000.0
2008-05-20 22:05:00,0.9918,0.9919,0.9916,0.9917,35472000.0
2008-05-20 22:10:00,0.9917,0.99185,0.99116,0.99165,69024000.0
2008-05-20 22:15:00,0.9916,0.99195,0.99134,0.99146,92400000.0
2008-05-20 22:20:00,0.9917,0.99175,0.99155,0.9917,8612000.0
2008-05-20 22:25:00,0.99195,0.9921,0.9917,0.9918,107444000.0
2008-05-20 22:30:00,0.9918,0.9918,0.99122,0.9917,28364000.0
2008-05-20 22:35:00,0.99165,0.99165,0.99112,0.99155,24632000.0
2008-05-20 22:40:00,0.99165,0.99205,0.99165,0.99195,31988000.0
2008-05-20 22:45:00,0.9919,0.992,0.9914,0.99185,44408000.0
2008-05-20 22:50:00,0.9919,0.99225,0.99185,0.99215,3560000.0
2008-05-20 22:55:00,0.99215,0.9922,0.99174,0.99215,74384000.0
2008-05-20 23:00:00,0.992,0.9922,0.99165,0.99202,139000000.0
2008-05-20 23:05:00,0.99215,0.9924,0.9921,0.9923,322680000.0
2008-05-20 23:10:00,0.9923,0.9924,0.9918,0.9921,595192000.0
2008-05-20 23:15:00,0.9921,0.9923,0.99203,0.99216,478596000.0
2008-05-20 23:20:00,0.9922,0.9924,0.99213,0.9924,503599998.0
2008-05-20 23:25:00,0.9924,0.9925,0.99183,0.9925,119599999.0
2008-05-20 23:30:00,0.9926,0.9927,0.99167,0.9924,214600001.0
2008-05-20 23:35:00,0.9923,0.99245,0.99168,0.99192,757099999.0
2008-05-20 23:40:00,0.9921,0.9922,0.99153,0.99183,739395997.0
2008-05-20 23:45:00,0.992,0.9921,0.99161,0.9918,322399996.0
2008-05-20 23:50:00,0.992,0.992,0.9913,0.9915,322192000.0
2008-05-20 23:55:00,0.9915,0.9915,0.99119,0.99119,166292000.0
2008-05-21 00:00:00,0.9914,0.9916,0.9914,0.9916,311460000.0
2008-05-21 00:05:00,0.9916,0.9923,0.9916,0.99198,554499999.0
2008-05-21 00:10:00,0.9922,0.9922,0.99172,0.9922,123100000.0
2008-05-21 00:15:00,0.9922,0.9922,0.9919,0.9919,18200000.0
2008-05-21 00:20:00,0.9922,0.9922,0.9919,0.9919,9100000.0
2008-05-21 00:25:00,0.9922,0.9922,0.99172,0.9922,60800000.0
2008-05-21 00:30:00,0.9922,0.9922,0.99177,0.99192,482100005.0
2008-05-21 00:35:00,0.9921,0.9923,0.99198,0.9923,163696000.0
2008-05-21 00:40:00,0.9923,0.9923,0.99205,0.99205,137200000.0
2008-05-21 00:45:00,0.9923,0.99235,0.9919,0.9921,608896000.0
2008-05-21 00:50:00,0.9921,0.9922,0.99169,0.9921,169200002.0
2008-05-21 00:55:00,0.9921,0.9923,0.99187,0.99213,254499998.0
2008-05-21 01:00:00,0.9923,0.9924,0.9923,0.9924,282500000.0
2008-05-21 01:05:00,0.9925,0.9927,0.99189,0.99217,204220001.0
2008-05-21 01:10:00,0.99231,0.9925,0.99177,0.99195,80160000.0
2008-05-21 01:15:00,0.99195,0.9922,0.99195,0.99198,44500000.0
2008-05-21 01:20:00,0.99195,0.9922,0.99165,0.9922,210392003.0
2008-05-21 01:25:00,0.99204,0.9923,0.99185,0.9923,78800000.0
2008-05-21 01:30:00,0.99202,0.9923,0.9916,0.9921,413292005.0
2008-05-21 01:35:00,0.9921,0.9922,0.9916,0.9918,186899999.0
2008-05-21 01:40:00,0.9919,0.9921,0.99131,0.9921,44200000.0
2008-05-21 01:45:00,0.992,0.992,0.99144,0.992,42560000.0
2008-05-21 01:50:00,0.992,0.992,0.99127,0.9917,51240000.0
2008-05-21 01:55:00,0.9917,0.9917,0.9917,0.9917,31700000.0
2008-05-21 02:00:00,0.9917,0.9918,0.99132,0.9917,66080000.0
2008-05-21 02:05:00,0.9917,0.99187,0.99132,0.9917,79800000.0
2008-05-21 02:10:00,0.9918,0.9919,0.99141,0.9919,39100000.0
2008-05-21 02:15:00,0.99185,0.99185,0.99159,0.9916,98100000.0
2008-05-21 02:20:00,0.99128,0.9916,0.99123,0.9915,81600000.0
2008-05-21 02:25:00,0.9915,0.9915,0.99114,0.9914,45600000.0
2008-05-21 02:30:00,0.9914,0.9915,0.99082,0.9913,158000000.0
2008-05-21 02:35:00,0.9913,0.9915,0.99061,0.9915,409800000.0
2008-05-21 02:40:00,0.9915,0.9916,0.9913,0.9916,148400000.0
2008-05-21 02:45:00,0.9916,0.9916,0.99135,0.9915,36700000.0
2008-05-21 02:50:00,0.9914,0.9914,0.9913,0.9913,125900000.0
2008-05-21 02:55:00,0.9913,0.9913,0.99087,0.991,102400000.0
2008-05-21 03:00:00,0.9913,0.9913,0.99065,0.9908,199100000.0
2008-05-21 03:05:00,0.991,0.9912,0.99071,0.99088,105500000.0
2008-05-21 03:10:00,0.99071,0.9911,0.99066,0.9909,127000000.0
2008-05-21 03:15:00,0.9908,0.991,0.99067,0.9907,299600000.0
2008-05-21 03:20:00,0.99044,0.9909,0.99044,0.9909,58000000.0
2008-05-21 03:25:00,0.99077,0.9911,0.99054,0.99068,62380000.0
2008-05-21 03:30:00,0.991,0.991,0.9908,0.9908,102500000.0
2008-05-21 03:35:00,0.9907,0.9907,0.9903,0.9906,60700000.0
2008-05-21 03:40:00,0.99055,0.9907,0.99033,0.9907,71600000.0
2008-05-21 03:45:00,0.9907,0.9907,0.9903,0.99046,184292000.0
2008-05-21 03:50:00,0.9907,0.9907,0.99011,0.9907,205200000.0
2008-05-21 03:55:00,0.99065,0.99065,0.99025,0.9906,86884000.0
2008-05-21 04:00:00,0.99055,0.9906,0.9902,0.9906,168900000.0
2008-05-21 04:05:00,0.9906,0.9909,0.99011,0.9907,72400000.0
2008-05-21 04:10:00,0.991,0.991,0.9908,0.9908,46000000.0
2008-05-21 04:15:00,0.9908,0.9909,0.99038,0.9907,35400000.0
2008-05-21 04:20:00,0.99058,0.9908,0.99024,0.99049,61240000.0
2008-05-21 04:25:00,0.9908,0.9909,0.9904,0.9909,18296000.0
2008-05-21 04:30:00,0.9909,0.9911,0.99056,0.991,87296000.0
2008-05-21 04:35:00,0.991,0.9911,0.9908,0.9908,108684000.0
2008-05-21 04:40:00,0.99041,0.9908,0.99032,0.99058,138200000.0
2008-05-21 04:45:00,0.9908,0.9908,0.99039,0.9908,126600000.0
2008-05-21 04:50:00,0.9907,0.9908,0.99032,0.9906,43200000.0
2008-05-21 04:55:00,0.9906,0.9906,0.9906,0.9906,98800000.0
2008-05-21 05:00:00,0.9906,0.9907,0.99015,0.99043,182256000.0
2008-05-21 05:05:00,0.9906,0.9907,0.9906,0.9907,59896000.0
2008-05-21 05:10:00,0.99055,0.9909,0.99048,0.99062,7520000.0
2008-05-21 05:15:00,0.9908,0.9908,0.9907,0.9908,86800000.0
2008-05-21 05:20:00,0.99058,0.9908,0.99053,0.99065,1664000.0
2008-05-21 05:25:00,0.99065,0.9908,0.99053,0.9907,3500000.0
2008-05-21 05:30:00,0.9907,0.9907,0.9903,0.9903,188396000.0
2008-05-21 05:35:00,0.9903,0.9905,0.9902,0.9903,43820000.0
2008-05-21 05:40:00,0.9904,0.99055,0.99018,0.99043,85360000.0
2008-05-21 05:45:00,0.9904,0.9905,0.99025,0.9905,47016000.0
2008-05-21 05:50:00,0.99065,0.9907,0.99029,0.9905,31168000.0
2008-05-21 05:55:00,0.99055,0.9906,0.99023,0.99027,70772000.0
2008-05-21 06:00:00,0.99025,0.9905,0.9898,0.9898,214480000.0
2008-05-21 06:05:00,0.9898,0.99005,0.9897,0.9898,120164000.0
2008-05-21 06:10:00,0.9898,0.9899,0.98944,0.9899,101240000.0
2008-05-21 06:15:00,0.9899,0.9902,0.98975,0.98995,198836000.0
2008-05-21 06:20:00,0.9901,0.9902,0.9901,0.9901,27900000.0
2008-05-21 06:25:00,0.9901,0.9902,0.99005,0.99015,12600000.0
2008-05-21 06:30:00,0.99015,0.99015,0.98995,0.98995,66300000.0
2008-05-21 06:35:00,0.98995,0.98995,0.98972,0.98995,21720000.0
2008-05-21 06:40:00,0.9899,0.98995,0.98958,0.9897,29600000.0
2008-05-21 06:45:00,0.98995,0.9901,0.98964,0.98985,248692000.0
2008-05-21 06:50:00,0.98947,0.9899,0.98941,0.98975,91200000.0
2008-05-21 06:55:00,0.98975,0.98985,0.98947,0.98975,151180000.0
2008-05-21 07:00:00,0.98975,0.98975,0.98965,0.98965,222100000.0
2008-05-21 07:05:00,0.98965,0.98975,0.98955,0.98965,220400000.0
2008-05-21 07:10:00,0.98965,0.98965,0.98942,0.98965,122820000.0
2008-05-21 07:15:00,0.9894,0.98965,0.98938,0.98965,159476000.0
2008-05-21 07:20:00,0.98965,0.98975,0.98965,0.98965,170296000.0
2008-05-21 07:25:00,0.98965,0.98985,0.98935,0.98965,144496000.0
2008-05-21 07:30:00,0.98965,0.98975,0.98913,0.98965,173060000.0
2008-05-21 07:35:00,0.98965,0.98975,0.98941,0.98965,396516000.0
2008-05-21 07:40:00,0.98965,0.98965,0.98955,0.98965,106300000.0
2008-05-21 07:45:00,0.98965,0.98985,0.98945,0.98955,145600000.0
2008-05-21 07:50:00,0.98955,0.98955,0.98935,0.98935,539596000.0
2008-05-21 07:55:00,0.98935,0.98955,0.98935,0.98945,382788000.0
2008-05-21 08:00:00,0.98955,0.98965,0.98903,0.9896,52008000.0
2008-05-21 08:05:00,0.98919,0.98975,0.98919,0.98965,42784000.0
2008-05-21 08:10:00,0.9896,0.98985,0.9896,0.98965,101296000.0
2008-05-21 08:15:00,0.98965,0.9898,0.98965,0.98975,1568000.0
2008-05-21 08:20:00,0.9898,0.98985,0.98938,0.9898,24124000.0
2008-05-21 08:25:00,0.98985,0.98995,0.98941,0.98985,10876000.0
2008-05-21 08:30:00,0.98995,0.99035,0.98958,0.99025,62372000.0
2008-05-21 08:35:00,0.99025,0.99085,0.99025,0.9906,165000000.0
2008-05-21 08:40:00,0.99055,0.99055,0.99005,0.9902,96500000.0
2008-05-21 08:45:00,0.99015,0.9907,0.99015,0.9904,32000000.0
2008-05-21 08:50:00,0.99035,0.9904,0.9898,0.99,9680000.0
2008-05-21 08:55:00,0.9899,0.9908,0.9899,0.9905,18080000.0
2008-05-21 09:00:00,0.99055,0.99059,0.9901,0.9901,11020000.0
2008-05-21 09:05:00,0.99015,0.99015,0.9893,0.9894,28300000.0
2008-05-21 09:10:00,0.9895,0.98985,0.9894,0.98965,18000000.0
2008-05-21 09:15:00,0.98965,0.98965,0.9893,0.98935,21700000.0
2008-05-21 09:20:00,0.98935,0.9895,0.9892,0.98945,13000000.0
2008-05-21 09:25:00,0.98955,0.98975,0.98835,0.98835,70700000.0
2008-05-21 09:30:00,0.9884,0.989,0.98835,0.98895,97600000.0
2008-05-21 09:35:00,0.98895,0.98935,0.98895,0.98935,13300000.0
2008-05-21 09:40:00,0.98935,0.99035,0.98935,0.9898,17400000.0
2008-05-21 09:45:00,0.98955,0.98985,0.98936,0.98975,16312000.0
2008-05-21 09:50:00,0.98975,0.9901,0.98955,0.98967,28480000.0
2008-05-21 09:55:00,0.99005,0.9906,0.98975,0.98975,41700000.0
2008-05-21 10:00:00,0.98965,0.98985,0.9883,0.98885,228000000.0
2008-05-21 10:05:00,0.98885,0.9889,0.98835,0.9887,30600000.0
2008-05-21 10:10:00,0.98875,0.9897,0.98835,0.98875,50600000.0
2008-05-21 10:15:00,0.98875,0.98915,0.98845,0.9889,70200000.0
2008-05-21 10:20:00,0.989,0.98905,0.98835,0.98835,53200000.0
2008-05-21 10:25:00,0.9884,0.98895,0.98835,0.98895,55800000.0
2008-05-21 10:30:00,0.98895,0.9891,0.9884,0.98865,62900000.0
2008-05-21 10:35:00,0.98825,0.98905,0.98825,0.98885,297900000.0
2008-05-21 10:40:00,0.98885,0.9899,0.9886,0.98925,101300000.0
2008-05-21 10:45:00,0.98925,0.9894,0.9891,0.9894,12700000.0
2008-05-21 10:50:00,0.9894,0.98985,0.9893,0.98985,10200000.0
2008-05-21 10:55:00,0.9898,0.9899,0.98895,0.98895,41700000.0
2008-05-21 11:00:00,0.9891,0.98935,0.98855,0.9892,58700000.0
2008-05-21 11:05:00,0.98925,0.98985,0.98925,0.98975,13400000.0
2008-05-21 11:10:00,0.98965,0.9898,0.9894,0.9894,20600000.0
2008-05-21 11:15:00,0.98935,0.98935,0.9887,0.98875,33300000.0
2008-05-21 11:20:00,0.9888,0.98935,0.9888,0.9893,51800000.0
2008-05-21 11:25:00,0.9893,0.9893,0.989,0.989,26000000.0
2008-05-21 11:30:00,0.989,0.9893,0.989,0.9891,7200000.0
2008-05-21 11:35:00,0.98915,0.9894,0.9889,0.9889,40600000.0
2008-05-21 11:40:00,0.98885,0.9891,0.98853,0.98888,215700000.0
2008-05-21 11:45:00,0.98895,0.98975,0.9889,0.98965,60100000.0
2008-05-21 11:50:00,0.9897,0.99,0.9896,0.9899,25600000.0
2008-05-21 11:55:00,0.98995,0.99035,0.9891,0.98915,31800000.0
2008-05-21 12:00:00,0.98915,0.98935,0.98905,0.9892,14400000.0
2008-05-21 12:05:00,0.9892,0.9895,0.98888,0.9893,136200000.0
2008-05-21 12:10:00,0.98955,0.98955,0.9887,0.98885,85800000.0
2008-05-21 12:15:00,0.98885,0.9889,0.98805,0.98835,305400000.0
2008-05-21 12:20:00,0.9884,0.9886,0.98805,0.98815,91400000.0
2008-05-21 12:25:00,0.98815,0.9882,0.9878,0.9878,114500000.0
2008-05-21 12:30:00,0.98785,0.98785,0.98735,0.98745,67100000.0
2008-05-21 12:35:00,0.9875,0.98755,0.9871,0.9872,71500000.0
2008-05-21 12:40:00,0.98715,0.9872,0.98655,0.98705,104800000.0
2008-05-21 12:45:00,0.98715,0.98745,0.98625,0.9863,318300000.0
2008-05-21 12:50:00,0.9863,0.9866,0.98625,0.9866,274320000.0
2008-05-21 12:55:00,0.9866,0.9868,0.98605,0.98605,222264217.0
2008-05-21 13:00:00,0.98585,0.98585,0.98225,0.9832,716300000.0
2008-05-21 13:05:00,0.98315,0.9835,0.9819,0.9828,104900000.0
2008-05-21 13:10:00,0.98295,0.98385,0.98275,0.9837,83900000.0
2008-05-21 13:15:00,0.98365,0.98365,0.9824,0.98255,94500000.0
2008-05-21 13:20:00,0.9826,0.9836,0.9826,0.98355,46000000.0
2008-05-21 13:25:00,0.9836,0.9846,0.9835,0.98365,94800000.0
2008-05-21 13:30:00,0.98365,0.9842,0.9836,0.98385,136700000.0
2008-05-21 13:35:00,0.98395,0.9844,0.98385,0.9844,41300000.0
2008-05-21 13:40:00,0.9844,0.98455,0.9836,0.98385,75700000.0
2008-05-21 13:45:00,0.9838,0.9846,0.98365,0.9846,58200000.0
2008-05-21 13:50:00,0.9846,0.98495,0.98435,0.9844,26800000.0
2008-05-21 13:55:00,0.98445,0.98505,0.98445,0.98495,21400000.0
2008-05-21 14:00:00,0.9849,0.985,0.9844,0.9845,40400000.0
2008-05-21 14:05:00,0.98445,0.9852,0.9844,0.98485,95600000.0
2008-05-21 14:10:00,0.9849,0.9851,0.9844,0.9844,48700000.0
2008-05-21 14:15:00,0.98435,0.9845,0.9839,0.9844,42300000.0
2008-05-21 14:20:00,0.9844,0.985,0.98435,0.98495,83200000.0
2008-05-21 14:25:00,0.98495,0.9852,0.9849,0.98495,41100000.0
2008-05-21 14:30:00,0.98495,0.9854,0.98495,0.98505,82600000.0
2008-05-21 14:35:00,0.98495,0.98515,0.98435,0.9851,53900000.0
2008-05-21 14:40:00,0.9851,0.9853,0.9847,0.9848,47500000.0
2008-05-21 14:45:00,0.9849,0.98505,0.98455,0.9847,27500000.0
2008-05-21 14:50:00,0.98475,0.9858,0.98455,0.9856,108800000.0
2008-05-21 14:55:00,0.98555,0.9865,0.9855,0.98625,68900000.0
2008-05-21 15:00:00,0.98625,0.98665,0.98575,0.9866,71800000.0
2008-05-21 15:05:00,0.9866,0.9867,0.9863,0.98635,51900000.0
2008-05-21 15:10:00,0.98645,0.9869,0.98635,0.98685,57600000.0
2008-05-21 15:15:00,0.987,0.98705,0.9866,0.9866,24500000.0
2008-05-21 15:20:00,0.9865,0.9873,0.98645,0.987,81000000.0
2008-05-21 15:25:00,0.98695,0.98725,0.98665,0.9868,67200000.0
2008-05-21 15:30:00,0.9868,0.9869,0.98655,0.9866,60000000.0
2008-05-21 15:35:00,0.98655,0.9866,0.9861,0.98625,28500000.0
2008-05-21 15:40:00,0.9862,0.9862,0.98505,0.9856,98900000.0
2008-05-21 15:45:00,0.98555,0.9856,0.98465,0.9851,74600000.0
2008-05-21 15:50:00,0.98515,0.9855,0.9848,0.98515,188300000.0
2008-05-21 15:55:00,0.98515,0.98535,0.98465,0.98465,33700000.0
2008-05-21 16:00:00,0.98465,0.98595,0.98455,0.9859,38200000.0
2008-05-21 16:05:00,0.9858,0.9858,0.9851,0.9853,59100000.0
2008-05-21 16:10:00,0.9853,0.98535,0.98505,0.98515,27600000.0
2008-05-21 16:15:00,0.98515,0.9852,0.9847,0.98485,51800000.0
2008-05-21 16:20:00,0.9849,0.985,0.98465,0.9849,35400000.0
2008-05-21 16:25:00,0.98495,0.98555,0.98485,0.9853,50000000.0
2008-05-21 16:30:00,0.98535,0.98535,0.98475,0.9851,120700000.0
2008-05-21 16:35:00,0.98515,0.9853,0.98495,0.98515,52900000.0
2008-05-21 16:40:00,0.9852,0.98525,0.9832,0.9834,140060000.0
2008-05-21 16:45:00,0.98345,0.9838,0.9831,0.9833,136400000.0
2008-05-21 16:50:00,0.98335,0.98425,0.9833,0.9836,66900000.0
2008-05-21 16:55:00,0.98365,0.9837,0.9829,0.983,57900000.0
2008-05-21 17:00:00,0.983,0.9838,0.98285,0.9837,152500000.0
2008-05-21 17:05:00,0.98365,0.98375,0.9829,0.9836,24900000.0
2008-05-21 17:10:00,0.9837,0.9837,0.98335,0.9834,18500000.0
2008-05-21 17:15:00,0.98345,0.98425,0.98335,0.9839,58300000.0
2008-05-21 17:20:00,0.984,0.98405,0.98355,0.9838,44100000.0
2008-05-21 17:25:00,0.98385,0.98385,0.98355,0.98355,16900000.0
2008-05-21 17:30:00,0.98365,0.98425,0.98355,0.98375,33600000.0
2008-05-21 17:35:00,0.9839,0.98425,0.9837,0.9838,50100000.0
2008-05-21 17:40:00,0.98385,0.9842,0.9838,0.984,37100000.0
2008-05-21 17:45:00,0.98405,0.9841,0.9836,0.98405,34300000.0
2008-05-21 17:50:00,0.9841,0.9844,0.9841,0.9842,109300000.0
2008-05-21 17:55:00,0.98415,0.9848,0.9841,0.98415,49500000.0
2008-05-21 18:00:00,0.9842,0.98445,0.984,0.9843,48000000.0
2008-05-21 18:05:00,0.98435,0.9846,0.98415,0.98415,30200000.0
2008-05-21 18:10:00,0.9842,0.9846,0.9841,0.9845,92500000.0
2008-05-21 18:15:00,0.9845,0.9845,0.98405,0.9843,58800000.0
2008-05-21 18:20:00,0.98425,0.9846,0.98425,0.9844,13700000.0
2008-05-21 18:25:00,0.98455,0.9846,0.98388,0.98388,15800000.0
2008-05-21 18:30:00,0.9842,0.98425,0.98376,0.9841,23100000.0
2008-05-21 18:35:00,0.9839,0.98415,0.98382,0.9841,15600000.0
2008-05-21 18:40:00,0.98415,0.98415,0.98372,0.98385,30500000.0
2008-05-21 18:45:00,0.9838,0.9838,0.98355,0.98365,31000000.0
2008-05-21 18:50:00,0.98365,0.9837,0.98335,0.98335,63000000.0
2008-05-21 18:55:00,0.98335,0.9838,0.9833,0.9837,30800000.0
2008-05-21 19:00:00,0.9836,0.98385,0.9833,0.98355,61600000.0
2008-05-21 19:05:00,0.98365,0.9839,0.9833,0.98385,41200000.0
2008-05-21 19:10:00,0.9838,0.98395,0.9837,0.9839,7700000.0
2008-05-21 19:15:00,0.98385,0.98425,0.98385,0.984,48000000.0
2008-05-21 19:20:00,0.98405,0.98485,0.98405,0.9848,27700000.0
2008-05-21 19:25:00,0.98485,0.9851,0.9845,0.9846,38700000.0
2008-05-21 19:30:00,0.9846,0.9852,0.9845,0.9849,56200000.0
2008-05-21 19:35:00,0.9848,0.98485,0.98418,0.9844,38900000.0
2008-05-21 19:40:00,0.98455,0.98505,0.98455,0.98485,10500000.0
2008-05-21 19:45:00,0.98475,0.98475,0.98413,0.98426,45700000.0
2008-05-21 19:50:00,0.9845,0.9845,0.9843,0.98435,4900000.0
2008-05-21 19:55:00,0.98435,0.9848,0.9843,0.98465,26700000.0
2008-05-21 20:00:00,0.98455,0.98535,0.98455,0.9853,328400000.0
2008-05-21 20:05:00,0.98525,0.98535,0.98465,0.98505,436700000.0
2008-05-21 20:10:00,0.98505,0.98595,0.98505,0.9859,393300000.0
2008-05-21 20:15:00,0.9859,0.98655,0.98585,0.9862,881200000.0
2008-05-21 20:20:00,0.98625,0.98635,0.98605,0.9861,298700000.0
2008-05-21 20:25:00,0.98615,0.98655,0.98605,0.98655,547300000.0
2008-05-21 20:30:00,0.98655,0.98655,0.9854,0.98545,645600000.0
2008-05-21 20:35:00,0.98545,0.9856,0.98495,0.98505,484700000.0
2008-05-21 20:40:00,0.98505,0.9851,0.98425,0.9848,818300000.0
2008-05-21 20:45:00,0.98475,0.98485,0.9846,0.98475,72400000.0
2008-05-21 20:50:00,0.98475,0.98475,0.98455,0.98465,34400000.0
2008-05-21 20:55:00,0.9847,0.98485,0.98431,0.9847,64400000.0
2008-05-21 21:00:00,0.98475,0.98475,0.98415,0.9844,151494400.0
2008-05-21 21:05:00,0.98435,0.9844,0.98415,0.9843,72659200.0
2008-05-21 21:10:00,0.9842,0.98425,0.9841,0.98415,15100000.0
2008-05-21 21:15:00,0.98369,0.9842,0.9835,0.9837,178000000.0
2008-05-21 21:20:00,0.9838,0.98405,0.98363,0.984,68900000.0
2008-05-21 21:25:00,0.98395,0.98405,0.9834,0.98395,409000000.0
2008-05-21 21:30:00,0.98395,0.98405,0.98353,0.98395,253200000.0
2008-05-21 21:35:00,0.98395,0.98415,0.9839,0.98415,305600000.0
2008-05-21 21:40:00,0.98415,0.98445,0.98405,0.98445,222800000.0
2008-05-21 21:45:00,0.98445,0.98465,0.984,0.98425,243300000.0
2008-05-21 21:50:00,0.98425,0.9845,0.98375,0.9839,304000000.0
2008-05-21 21:55:00,0.9838,0.9841,0.9835,0.98385,109300000.0
2008-05-21 22:00:00,0.984,0.98415,0.9832,0.98365,195600000.0
2008-05-21 22:05:00,0.98355,0.98355,0.9831,0.98325,139700000.0
2008-05-21 22:10:00,0.98325,0.9838,0.98315,0.9833,53500000.0
2008-05-21 22:15:00,0.9834,0.98345,0.9832,0.98325,37800000.0
2008-05-21 22:20:00,0.98325,0.9834,0.9831,0.9832,33400000.0
2008-05-21 22:25:00,0.9833,0.9833,0.98265,0.98325,156500000.0
2008-05-21 22:30:00,0.9833,0.9833,0.98263,0.98305,26240000.0
2008-05-21 22:35:00,0.98315,0.9832,0.98295,0.983,16000000.0
2008-05-21 22:40:00,0.98305,0.98335,0.9827,0.9831,132700000.0
2008-05-21 22:45:00,0.9831,0.98335,0.98295,0.9833,27500000.0
2008-05-21 22:50:00,0.98325,0.9835,0.9829,0.98315,53500000.0
2008-05-21 22:55:00,0.98325,0.9836,0.98302,0.9835,239900000.0
2008-05-21 23:00:00,0.9835,0.9843,0.98325,0.984,246500000.0
2008-05-21 23:05:00,0.98383,0.984,0.98343,0.98365,198300000.0
2008-05-21 23:10:00,0.9838,0.9838,0.9833,0.9835,314100000.0
2008-05-21 23:15:00,0.9835,0.9836,0.98305,0.98335,111300000.0
2008-05-21 23:20:00,0.9834,0.9834,0.983,0.9832,164700000.0
2008-05-21 23:25:00,0.98325,0.98325,0.98287,0.983,42580000.0
2008-05-21 23:30:00,0.983,0.98315,0.98284,0.98315,46900000.0
2008-05-21 23:35:00,0.9831,0.98315,0.98257,0.98281,304500000.0
2008-05-21 23:40:00,0.9831,0.9831,0.98271,0.98292,181300000.0
2008-05-21 23:45:00,0.9831,0.9831,0.98272,0.9828,182000000.0
2008-05-21 23:50:00,0.983,0.983,0.9827,0.9829,121000000.0
2008-05-21 23:55:00,0.9829,0.9829,0.98235,0.98271,91500000.0
2008-05-22 00:00:00,0.9828,0.983,0.9827,0.983,272600000.0
2008-05-22 00:05:00,0.983,0.9831,0.98254,0.98265,61000000.0
2008-05-22 00:10:00,0.9829,0.98315,0.98275,0.9829,152500000.0
2008-05-22 00:15:00,0.9829,0.98402,0.98275,0.9835,523400000.0
2008-05-22 00:20:00,0.9835,0.98365,0.98319,0.9836,272800000.0
2008-05-22 00:25:00,0.98339,0.98405,0.98328,0.9836,202560000.0
2008-05-22 00:30:00,0.9837,0.98375,0.98335,0.9836,220800000.0
2008-05-22 00:35:00,0.9836,0.984,0.9836,0.984,192300000.0
2008-05-22 00:40:00,0.984,0.9842,0.98375,0.9841,90000000.0
2008-05-22 00:45:00,0.9841,0.9841,0.98356,0.9837,42400000.0
2008-05-22 00:50:00,0.98358,0.984,0.9835,0.9837,62100000.0
2008-05-22 00:55:00,0.9838,0.984,0.9832,0.98357,139800000.0
2008-05-22 01:00:00,0.98357,0.9838,0.9834,0.9837,136500000.0
2008-05-22 01:05:00,0.98355,0.98372,0.98343,0.98347,128500000.0
2008-05-22 01:10:00,0.98344,0.9836,0.98335,0.98355,28300000.0
2008-05-22 01:15:00,0.98352,0.98368,0.98338,0.98355,122980000.0
2008-05-22 01:20:00,0.9836,0.9839,0.98342,0.98383,251460000.0
2008-05-22 01:25:00,0.98367,0.984,0.98367,0.9837,194600000.0
2008-05-22 01:30:00,0.9837,0.98375,0.9829,0.9835,801164800.0
2008-05-22 01:35:00,0.9831,0.9838,0.9828,0.98333,1010700000.0
2008-05-22 01:40:00,0.98352,0.98355,0.98275,0.9829,453800000.0
2008-05-22 01:45:00,0.9829,0.9833,0.9827,0.9828,522100000.0
2008-05-22 01:50:00,0.9828,0.9835,0.9828,0.9835,274200000.0
2008-05-22 01:55:00,0.9835,0.9837,0.983,0.9836,224200000.0
2008-05-22 02:00:00,0.9836,0.9836,0.9829,0.9832,215399997.0
2008-05-22 02:05:00,0.9832,0.9833,0.9829,0.98315,78700000.0
2008-05-22 02:10:00,0.9833,0.9833,0.98305,0.98325,49000000.0
2008-05-22 02:15:00,0.98312,0.98325,0.98304,0.98325,24100000.0
2008-05-22 02:20:00,0.98325,0.9834,0.983,0.98313,214699997.0
2008-05-22 02:25:00,0.9833,0.9834,0.983,0.98302,117000000.0
2008-05-22 02:30:00,0.9832,0.9834,0.98299,0.9834,41300000.0
2008-05-22 02:35:00,0.9834,0.9834,0.98315,0.9833,29400000.0
2008-05-22 02:40:00,0.98315,0.98335,0.9831,0.98315,162600000.0
2008-05-22 02:45:00,0.98315,0.98335,0.98315,0.98315,226800000.0
2008-05-22 02:50:00,0.98305,0.9831,0.98266,0.98271,117300000.0
2008-05-22 02:55:00,0.9831,0.9833,0.98291,0.98315,163300000.0
2008-05-22 03:00:00,0.98315,0.9834,0.98279,0.9832,189999995.0
2008-05-22 03:05:00,0.9832,0.9832,0.98304,0.9832,94400000.0
2008-05-22 03:10:00,0.9831,0.9833,0.98291,0.9833,50600000.0
2008-05-22 03:15:00,0.9833,0.9835,0.98315,0.9833,19600000.0
2008-05-22 03:20:00,0.98298,0.9834,0.98284,0.9834,154992000.0
2008-05-22 03:25:00,0.9834,0.9834,0.98284,0.98301,88480000.0
2008-05-22 03:30:00,0.983,0.98315,0.98293,0.98315,38100000.0
2008-05-22 03:35:00,0.98315,0.98315,0.98282,0.98315,37180000.0
2008-05-22 03:40:00,0.98315,0.98325,0.98273,0.98287,71076000.0
2008-05-22 03:45:00,0.98303,0.98315,0.98291,0.98297,112800000.0
2008-05-22 03:50:00,0.9831,0.98315,0.98265,0.98272,596499999.0
2008-05-22 03:55:00,0.98305,0.98305,0.983,0.98305,71500000.0
2008-05-22 04:00:00,0.98305,0.98305,0.98267,0.983,58340000.0
2008-05-22 04:05:00,0.983,0.98315,0.98288,0.983,160788000.0
2008-05-22 04:10:00,0.983,0.98355,0.98275,0.98335,174700000.0
2008-05-22 04:15:00,0.98302,0.9836,0.98283,0.9834,188600000.0
2008-05-22 04:20:00,0.9834,0.9835,0.98289,0.98294,69280000.0
2008-05-22 04:25:00,0.98335,0.9834,0.9833,0.98335,24000000.0
2008-05-22 04:30:00,0.98314,0.9834,0.983,0.9834,146539997.0
2008-05-22 04:35:00,0.98335,0.98345,0.98335,0.98345,23900000.0
2008-05-22 04:40:00,0.98335,0.9835,0.983,0.9834,141400000.0
2008-05-22 04:45:00,0.98327,0.98345,0.98303,0.98318,411692000.0
2008-05-22 04:50:00,0.98336,0.9839,0.98298,0.98385,343900000.0
2008-05-22 04:55:00,0.98385,0.98395,0.98375,0.9839,90300000.0
2008-05-22 05:00:00,0.98363,0.98389,0.98362,0.98389,13088000.0
2008-05-22 05:05:00,0.984,0.984,0.98385,0.98385,39700000.0
2008-05-22 05:10:00,0.98385,0.9839,0.98359,0.98381,71720000.0
2008-05-22 05:15:00,0.98377,0.98398,0.98362,0.98385,26304000.0
2008-05-22 05:20:00,0.98385,0.98396,0.98382,0.9839,24140000.0
2008-05-22 05:25:00,0.9839,0.98395,0.98374,0.98395,22144000.0
2008-05-22 05:30:00,0.98391,0.98406,0.9837,0.98406,34356000.0
2008-05-22 05:35:00,0.9839,0.98405,0.98383,0.98405,133872000.0
2008-05-22 05:40:00,0.984,0.98435,0.98395,0.98435,85100000.0
2008-05-22 05:45:00,0.98435,0.98445,0.98389,0.98445,137640000.0
2008-05-22 05:50:00,0.9844,0.9844,0.98405,0.98428,188088000.0
2008-05-22 05:55:00,0.9845,0.9846,0.98402,0.9844,114084000.0
2008-05-22 06:00:00,0.98435,0.9845,0.984,0.98421,55220000.0
2008-05-22 06:05:00,0.98435,0.98435,0.98419,0.9843,31720000.0
2008-05-22 06:10:00,0.98418,0.9843,0.98404,0.9843,40200000.0
2008-05-22 06:15:00,0.9843,0.9845,0.98408,0.98445,82480000.0
2008-05-22 06:20:00,0.9845,0.9845,0.9843,0.98435,68200000.0
2008-05-22 06:25:00,0.98435,0.9844,0.98417,0.98421,17560000.0
2008-05-22 06:30:00,0.9843,0.9845,0.98375,0.98395,40200000.0
2008-05-22 06:35:00,0.98395,0.9845,0.98395,0.9844,107100000.0
2008-05-22 06:40:00,0.9844,0.9846,0.9842,0.98445,151500000.0
2008-05-22 06:45:00,0.98422,0.98435,0.98422,0.98425,73960000.0
2008-05-22 06:50:00,0.9842,0.98445,0.98402,0.98445,19760000.0
2008-05-22 06:55:00,0.98439,0.98465,0.98421,0.98455,109040000.0
2008-05-22 07:00:00,0.98433,0.98467,0.98428,0.98455,53260000.0
2008-05-22 07:05:00,0.98455,0.98455,0.98422,0.98441,85580000.0
2008-05-22 07:10:00,0.98455,0.98456,0.9843,0.98435,181300000.0
2008-05-22 07:15:00,0.9843,0.9844,0.98378,0.98394,191160000.0
2008-05-22 07:20:00,0.98415,0.98415,0.98389,0.98403,1772000000.0
2008-05-22 07:25:00,0.98396,0.9841,0.98396,0.98405,42040000.0
2008-05-22 07:30:00,0.98405,0.98405,0.98335,0.9836,132500000.0
2008-05-22 07:35:00,0.9836,0.98385,0.9836,0.98385,146400000.0
2008-05-22 07:40:00,0.98385,0.98395,0.98365,0.9838,63700000.0
2008-05-22 07:45:00,0.9838,0.98388,0.98375,0.98385,9860000.0
2008-05-22 07:50:00,0.98385,0.98395,0.9837,0.98395,83300000.0
2008-05-22 07:55:00,0.98382,0.98395,0.98335,0.98355,154840000.0
2008-05-22 08:00:00,0.9835,0.98403,0.9833,0.98335,60400000.0
2008-05-22 08:05:00,0.9834,0.98402,0.9834,0.98365,35300000.0
2008-05-22 08:10:00,0.98365,0.98365,0.98335,0.98365,36100000.0
2008-05-22 08:15:00,0.9837,0.98385,0.98329,0.98329,3360000.0
2008-05-22 08:20:00,0.98375,0.9839,0.98348,0.98366,16500000.0
2008-05-22 08:25:00,0.98352,0.98379,0.98301,0.98318,53200000.0
2008-05-22 08:30:00,0.9833,0.98335,0.98287,0.98316,22000000.0
2008-05-22 08:35:00,0.9835,0.984,0.9834,0.98375,56180000.0
2008-05-22 08:40:00,0.9839,0.9846,0.9838,0.9846,58700000.0
2008-05-22 08:45:00,0.98443,0.98465,0.98426,0.98455,7320000.0
2008-05-22 08:50:00,0.9845,0.98465,0.9845,0.98455,9700000.0
2008-05-22 08:55:00,0.9846,0.98515,0.98405,0.985,186300001.0
2008-05-22 09:00:00,0.9849,0.98515,0.98453,0.9848,56400000.0
2008-05-22 09:05:00,0.9847,0.98475,0.98365,0.9844,82200000.0
2008-05-22 09:10:00,0.98445,0.98525,0.9842,0.98505,70000000.0
2008-05-22 09:15:00,0.98505,0.98525,0.9845,0.98505,95200000.0
2008-05-22 09:20:00,0.98505,0.9853,0.9847,0.98495,63400000.0
2008-05-22 09:25:00,0.9849,0.98525,0.98485,0.9852,26500000.0
2008-05-22 09:30:00,0.98501,0.98525,0.98472,0.98495,20258402.0
2008-05-22 09:35:00,0.9849,0.98505,0.98455,0.9849,86500000.0
2008-05-22 09:40:00,0.985,0.9851,0.98485,0.98505,48500000.0
2008-05-22 09:45:00,0.9851,0.98545,0.9848,0.98535,87700000.0
2008-05-22 09:50:00,0.98545,0.9855,0.98475,0.98495,114300000.0
2008-05-22 09:55:00,0.98495,0.98545,0.98491,0.98535,95300000.0
2008-05-22 10:00:00,0.9853,0.98535,0.985,0.9852,350300000.0
2008-05-22 10:05:00,0.98515,0.9858,0.98505,0.9856,401799997.0
2008-05-22 10:10:00,0.98555,0.98575,0.9847,0.9848,79900000.0
2008-05-22 10:15:00,0.98485,0.98525,0.9848,0.98515,26300000.0
2008-05-22 10:20:00,0.98525,0.9857,0.98515,0.98565,30500000.0
2008-05-22 10:25:00,0.9856,0.9859,0.98555,0.9858,7500000.0
2008-05-22 10:30:00,0.98575,0.9858,0.9853,0.98535,20600000.0
2008-05-22 10:35:00,0.9854,0.9856,0.98458,0.9854,419000000.0
2008-05-22 10:40:00,0.9854,0.986,0.9854,0.98547,151000000.0
2008-05-22 10:45:00,0.98595,0.98625,0.98585,0.98625,12400000.0
2008-05-22 10:50:00,0.9861,0.98615,0.9856,0.9856,26400000.0
2008-05-22 10:55:00,0.98555,0.9859,0.98535,0.98535,108900000.0
2008-05-22 11:00:00,0.98535,0.9859,0.98535,0.98565,70900000.0
2008-05-22 11:05:00,0.98565,0.9858,0.98545,0.9855,47499999.0
2008-05-22 11:10:00,0.98545,0.98555,0.98465,0.98475,69900000.0
2008-05-22 11:15:00,0.98465,0.98505,0.98465,0.98495,16400000.0
2008-05-22 11:20:00,0.9849,0.9849,0.98433,0.9847,42200000.0
2008-05-22 11:25:00,0.9847,0.985,0.98465,0.985,21000000.0
2008-05-22 11:30:00,0.98505,0.9852,0.98395,0.98434,38500000.0
2008-05-22 11:35:00,0.9846,0.9847,0.9841,0.98435,22500000.0
2008-05-22 11:40:00,0.9844,0.98455,0.98377,0.98455,170500000.0
2008-05-22 11:45:00,0.98455,0.98455,0.984,0.984,19600000.0
2008-05-22 11:50:00,0.9841,0.98425,0.984,0.98415,12800000.0
2008-05-22 11:55:00,0.98415,0.9842,0.98355,0.98355,37300000.0
2008-05-22 12:00:00,0.9836,0.9842,0.9835,0.9842,35000000.0
2008-05-22 12:05:00,0.98415,0.98495,0.98415,0.9845,28900000.0
2008-05-22 12:10:00,0.9845,0.9847,0.9843,0.9843,16000000.0
2008-05-22 12:15:00,0.98435,0.9846,0.98405,0.98455,30600000.0
2008-05-22 12:20:00,0.9846,0.98465,0.98417,0.98431,129800000.0
2008-05-22 12:25:00,0.9845,0.9845,0.98435,0.98435,12300000.0
2008-05-22 12:30:00,0.9844,0.98445,0.98415,0.9843,9600000.0
2008-05-22 12:35:00,0.9842,0.9844,0.9842,0.9843,16100000.0
2008-05-22 12:40:00,0.98445,0.9847,0.9837,0.9842,51100000.0
2008-05-22 12:45:00,0.9841,0.98415,0.9837,0.98385,33300000.0
2008-05-22 12:50:00,0.9839,0.98395,0.9834,0.9836,30200000.0
2008-05-22 12:55:00,0.9836,0.9836,0.98275,0.9828,67600000.0
2008-05-22 13:00:00,0.9828,0.98345,0.9828,0.98335,7300000.0
2008-05-22 13:05:00,0.9835,0.98505,0.9834,0.985,81500000.0
2008-05-22 13:10:00,0.98505,0.98595,0.9847,0.9853,70300000.0
2008-05-22 13:15:00,0.98525,0.98535,0.98485,0.9852,27400000.0
2008-05-22 13:20:00,0.98515,0.98575,0.9849,0.98525,176900000.0
2008-05-22 13:25:00,0.98515,0.9852,0.98495,0.98505,174900000.0
2008-05-22 13:30:00,0.98505,0.98525,0.985,0.9851,78000000.0
2008-05-22 13:35:00,0.98491,0.98525,0.98473,0.98505,57200000.0
2008-05-22 13:40:00,0.98505,0.98565,0.98495,0.98565,135900000.0
2008-05-22 13:45:00,0.98575,0.98585,0.98495,0.985,127600000.0
2008-05-22 13:50:00,0.98505,0.9853,0.9849,0.98495,64400000.0
2008-05-22 13:55:00,0.98495,0.98515,0.9848,0.9849,39200000.0
2008-05-22 14:00:00,0.98485,0.98485,0.9839,0.98425,155100000.0
2008-05-22 14:05:00,0.9843,0.98435,0.9842,0.98425,76300000.0
2008-05-22 14:10:00,0.9842,0.98435,0.98285,0.9833,425100000.0
2008-05-22 14:15:00,0.9833,0.98395,0.98305,0.9839,266600000.0
2008-05-22 14:20:00,0.9839,0.98485,0.9839,0.98465,429700000.0
2008-05-22 14:25:00,0.9846,0.9855,0.9846,0.9846,361413604.0
2008-05-22 14:30:00,0.9842,0.987,0.9842,0.9864,420000000.0
2008-05-22 14:35:00,0.98645,0.98755,0.98645,0.98665,123400000.0
2008-05-22 14:40:00,0.9867,0.98745,0.9863,0.9864,249980000.0
2008-05-22 14:45:00,0.9864,0.9872,0.9864,0.98685,451100000.0
2008-05-22 14:50:00,0.9869,0.98705,0.9857,0.9869,332200000.0
2008-05-22 14:55:00,0.9869,0.9875,0.98565,0.98585,169500000.0
2008-05-22 15:00:00,0.9859,0.98635,0.9857,0.9863,170400000.0
2008-05-22 15:05:00,0.98625,0.98635,0.986,0.9862,51300000.0
2008-05-22 15:10:00,0.98615,0.9871,0.98605,0.9864,118100000.0
2008-05-22 15:15:00,0.98645,0.9865,0.9855,0.9857,122700000.0
2008-05-22 15:20:00,0.98565,0.98595,0.9855,0.98565,83600000.0
2008-05-22 15:25:00,0.9856,0.9863,0.9855,0.986,57100000.0
2008-05-22 15:30:00,0.98605,0.98625,0.9856,0.9861,122400000.0
2008-05-22 15:35:00,0.98615,0.9862,0.98545,0.98545,87400000.0
2008-05-22 15:40:00,0.98555,0.9857,0.9851,0.9854,107400000.0
2008-05-22 15:45:00,0.98535,0.98535,0.9844,0.9846,190800000.0
2008-05-22 15:50:00,0.98455,0.98465,0.9843,0.98445,121800000.0
2008-05-22 15:55:00,0.9844,0.98475,0.9841,0.9841,154600000.0
2008-05-22 16:00:00,0.9841,0.9846,0.98405,0.98435,418100000.0
2008-05-22 16:05:00,0.9843,0.98565,0.98425,0.98555,117800000.0
2008-05-22 16:10:00,0.98545,0.98545,0.9845,0.98525,142400000.0
2008-05-22 16:15:00,0.98525,0.9854,0.985,0.9852,207200000.0
2008-05-22 16:20:00,0.9852,0.98535,0.9847,0.985,194600000.0
2008-05-22 16:25:00,0.98495,0.98525,0.98445,0.9848,334500000.0
2008-05-22 16:30:00,0.9848,0.9854,0.98465,0.98525,602699999.0
2008-05-22 16:35:00,0.9852,0.9856,0.9851,0.9855,120200000.0
2008-05-22 16:40:00,0.98555,0.9856,0.98535,0.9856,37500000.0
2008-05-22 16:45:00,0.9855,0.98555,0.9853,0.98545,26100000.0
2008-05-22 16:50:00,0.9854,0.98555,0.9851,0.9852,44400000.0
2008-05-22 16:55:00,0.98515,0.9853,0.9847,0.9847,99600000.0
2008-05-22 17:00:00,0.98465,0.9852,0.9846,0.98515,152200000.0
2008-05-22 17:05:00,0.9851,0.9854,0.98505,0.98525,36900000.0
2008-05-22 17:10:00,0.9852,0.9857,0.98515,0.9856,160700000.0
2008-05-22 17:15:00,0.9856,0.9858,0.98555,0.98565,107700000.0
2008-05-22 17:20:00,0.9857,0.9859,0.9856,0.9859,105300000.0
2008-05-22 17:25:00,0.9859,0.9862,0.9858,0.9861,66900000.0
2008-05-22 17:30:00,0.9861,0.9864,0.986,0.98615,39400000.0
2008-05-22 17:35:00,0.98615,0.98665,0.9861,0.98645,42800000.0
2008-05-22 17:40:00,0.9864,0.9869,0.9863,0.9869,33600000.0
2008-05-22 17:45:00,0.9868,0.9871,0.9866,0.98675,55100000.0
2008-05-22 17:50:00,0.9868,0.9873,0.98675,0.9868,42100000.0
2008-05-22 17:55:00,0.9868,0.987,0.986,0.9861,53200000.0
2008-05-22 18:00:00,0.98615,0.98615,0.98561,0.98615,78300000.0
2008-05-22 18:05:00,0.9861,0.98625,0.9859,0.98605,17200000.0
2008-05-22 18:10:00,0.9861,0.9861,0.9858,0.98585,29600000.0
2008-05-22 18:15:00,0.9859,0.9861,0.9853,0.9859,81500000.0
2008-05-22 18:20:00,0.98585,0.9862,0.98585,0.986,42900000.0
2008-05-22 18:25:00,0.98605,0.9861,0.98568,0.98568,41600000.0
2008-05-22 18:30:00,0.986,0.98615,0.9859,0.98605,45100000.0
2008-05-22 18:35:00,0.9861,0.9866,0.98571,0.98625,61500000.0
2008-05-22 18:40:00,0.98625,0.98655,0.98625,0.9865,23600000.0
2008-05-22 18:45:00,0.98655,0.98655,0.98575,0.98595,29400000.0
2008-05-22 18:50:00,0.986,0.9863,0.98582,0.98615,16800000.0
2008-05-22 18:55:00,0.9861,0.98635,0.98605,0.98615,110900000.0
2008-05-22 19:00:00,0.9862,0.9863,0.98576,0.98591,47800000.0
2008-05-22 19:05:00,0.98615,0.98615,0.9858,0.9858,10200000.0
2008-05-22 19:10:00,0.98585,0.98585,0.9854,0.98545,36300000.0
2008-05-22 19:15:00,0.98527,0.9855,0.98505,0.98525,152400000.0
2008-05-22 19:20:00,0.985,0.9853,0.98477,0.98515,24580000.0
2008-05-22 19:25:00,0.9852,0.9853,0.98482,0.98498,80900000.0
2008-05-22 19:30:00,0.98475,0.9853,0.98475,0.9849,33100000.0
2008-05-22 19:35:00,0.98495,0.98515,0.9849,0.98515,19000000.0
2008-05-22 19:40:00,0.9851,0.9853,0.985,0.98505,18600000.0
2008-05-22 19:45:00,0.9851,0.9853,0.985,0.9852,19100000.0
2008-05-22 19:50:00,0.98515,0.98525,0.98495,0.98495,12700000.0
2008-05-22 19:55:00,0.985,0.9853,0.98449,0.98496,143500000.0
2008-05-22 20:00:00,0.9853,0.9853,0.98505,0.98515,12200000.0
2008-05-22 20:05:00,0.9852,0.9858,0.9852,0.9856,59600000.0
2008-05-22 20:10:00,0.9856,0.9859,0.9855,0.9856,56700000.0
2008-05-22 20:15:00,0.98575,0.9859,0.9856,0.9858,26500000.0
2008-05-22 20:20:00,0.98575,0.98575,0.9851,0.9857,38600000.0
2008-05-22 20:25:00,0.98575,0.9861,0.9857,0.9859,74200000.0
2008-05-22 20:30:00,0.9859,0.9864,0.9859,0.9862,66000000.0
2008-05-22 20:35:00,0.9862,0.9863,0.9857,0.98575,166800000.0
2008-05-22 20:40:00,0.9857,0.9863,0.9857,0.9862,178900000.0
2008-05-22 20:45:00,0.9862,0.9862,0.9859,0.9859,205100000.0
2008-05-22 20:50:00,0.986,0.98605,0.9855,0.9857,412300000.0
2008-05-22 20:55:00,0.9857,0.9858,0.9854,0.9854,463100000.0
2008-05-22 21:00:00,0.9854,0.98565,0.9854,0.98555,118000000.0
2008-05-22 21:05:00,0.9855,0.9855,0.985,0.9853,7800000.0
2008-05-22 21:10:00,0.98535,0.9855,0.98474,0.9853,42988279.0
2008-05-22 21:15:00,0.98525,0.98545,0.98472,0.9854,82900001.0
2008-05-22 21:20:00,0.98545,0.9857,0.98545,0.9856,47900000.0
2008-05-22 21:25:00,0.98565,0.98575,0.98498,0.98575,36520000.0
2008-05-22 21:30:00,0.9858,0.9859,0.98565,0.98585,44300000.0
2008-05-22 21:35:00,0.98585,0.98585,0.98575,0.9858,31400000.0
2008-05-22 21:40:00,0.9857,0.9858,0.9856,0.98575,32200000.0
2008-05-22 21:45:00,0.9856,0.98565,0.98525,0.98545,42400000.0
2008-05-22 21:50:00,0.9855,0.986,0.9855,0.98585,18300000.0
2008-05-22 21:55:00,0.9858,0.98595,0.9856,0.98575,34500000.0
2008-05-22 22:00:00,0.9857,0.9859,0.9857,0.9858,18000000.0
2008-05-22 22:05:00,0.9858,0.9858,0.98555,0.98565,51000000.0
2008-05-22 22:10:00,0.9857,0.9857,0.9854,0.9855,93500000.0
2008-05-22 22:15:00,0.9855,0.9855,0.98468,0.9852,54000000.0
2008-05-22 22:20:00,0.98525,0.98535,0.9849,0.98505,55200000.0
2008-05-22 22:25:00,0.9849,0.9849,0.98445,0.9848,64300000.0
2008-05-22 22:30:00,0.98475,0.9851,0.98475,0.9851,9000000.0
2008-05-22 22:35:00,0.9852,0.98535,0.985,0.98515,20900000.0
2008-05-22 22:40:00,0.9852,0.9853,0.98468,0.9851,83260000.0
2008-05-22 22:45:00,0.98505,0.98525,0.9849,0.985,8100000.0
2008-05-22 22:50:00,0.98495,0.985,0.9846,0.9847,109600000.0
2008-05-22 22:55:00,0.9845,0.9847,0.9844,0.9845,120300000.0
2008-05-22 23:00:00,0.9844,0.9844,0.9841,0.9842,101200000.0
2008-05-22 23:05:00,0.9842,0.9845,0.9842,0.9843,56200000.0
2008-05-22 23:10:00,0.9843,0.9843,0.98345,0.9841,133680000.0
2008-05-22 23:15:00,0.984,0.98405,0.98366,0.9837,250700000.0
2008-05-22 23:20:00,0.9838,0.98391,0.9837,0.9837,324099999.0
2008-05-22 23:25:00,0.9839,0.984,0.98345,0.984,354500001.0
2008-05-22 23:30:00,0.984,0.98508,0.98395,0.9846,645100002.0
2008-05-22 23:35:00,0.9846,0.9852,0.9843,0.985,142100000.0
2008-05-22 23:40:00,0.985,0.985,0.98455,0.9848,87600001.0
2008-05-22 23:45:00,0.9848,0.985,0.98433,0.9846,764200003.0
2008-05-22 23:50:00,0.98454,0.9848,0.98434,0.98463,474299998.0
2008-05-22 23:55:00,0.9848,0.9849,0.98448,0.98464,89500000.0
2008-05-23 00:00:00,0.9849,0.9849,0.98444,0.9848,367900000.0
2008-05-23 00:05:00,0.9848,0.9849,0.9847,0.9847,251900000.0
2008-05-23 00:10:00,0.9847,0.9847,0.9835,0.9843,821099999.0
2008-05-23 00:15:00,0.9843,0.9845,0.98387,0.9845,204099997.0
2008-05-23 00:20:00,0.98408,0.98455,0.98403,0.9845,557500002.0
2008-05-23 00:25:00,0.9845,0.9847,0.9844,0.9847,277200000.0
2008-05-23 00:30:00,0.98454,0.9847,0.98447,0.9846,72100000.0
2008-05-23 00:35:00,0.98453,0.9846,0.98439,0.9846,36900000.0
2008-05-23 00:40:00,0.98445,0.985,0.98445,0.9846,153400000.0
2008-05-23 00:45:00,0.9846,0.9847,0.9844,0.98445,254800000.0
2008-05-23 00:50:00,0.98435,0.9846,0.98435,0.9846,42500000.0
2008-05-23 00:55:00,0.9846,0.98462,0.9843,0.9844,191000001.0
2008-05-23 01:00:00,0.98455,0.98455,0.98391,0.98413,398300001.0
2008-05-23 01:05:00,0.98415,0.9843,0.9839,0.98417,122700000.0
2008-05-23 01:10:00,0.9842,0.98435,0.98413,0.98414,98900000.0
2008-05-23 01:15:00,0.98405,0.9845,0.98393,0.98445,106992000.0
2008-05-23 01:20:00,0.9845,0.9845,0.98402,0.98412,101600000.0
2008-05-23 01:25:00,0.98418,0.9843,0.98415,0.9843,90800000.0
2008-05-23 01:30:00,0.98411,0.9842,0.98401,0.9842,70500000.0
2008-05-23 01:35:00,0.98425,0.9845,0.98421,0.98427,356200001.0
2008-05-23 01:40:00,0.9843,0.9843,0.9843,0.9843,176100000.0
2008-05-23 01:45:00,0.98435,0.9844,0.98421,0.9843,32200000.0
2008-05-23 01:50:00,0.9843,0.98493,0.9843,0.9847,940900000.0
2008-05-23 01:55:00,0.98465,0.98525,0.98449,0.9849,276299997.0
2008-05-23 02:00:00,0.985,0.9852,0.985,0.9852,287700000.0
2008-05-23 02:05:00,0.9852,0.9852,0.98464,0.9849,46860000.0
2008-05-23 02:10:00,0.9847,0.9851,0.9847,0.985,82260000.0
2008-05-23 02:15:00,0.985,0.9854,0.98493,0.98502,176100000.0
2008-05-23 02:20:00,0.98525,0.9856,0.9852,0.9856,310299999.0
2008-05-23 02:25:00,0.9856,0.98625,0.9856,0.986,431500000.0
2008-05-23 02:30:00,0.986,0.9861,0.9857,0.9857,234000001.0
2008-05-23 02:35:00,0.9857,0.986,0.9856,0.986,25300000.0
2008-05-23 02:40:00,0.986,0.9861,0.98565,0.9858,46800000.0
2008-05-23 02:45:00,0.9858,0.9858,0.9856,0.9856,218999999.0
2008-05-23 02:50:00,0.9858,0.9862,0.9857,0.9862,611999998.0
2008-05-23 02:55:00,0.9862,0.9862,0.9856,0.9858,408099997.0
2008-05-23 03:00:00,0.9858,0.9861,0.98565,0.986,496399998.0
2008-05-23 03:05:00,0.98595,0.9861,0.98567,0.98585,269879998.0
2008-05-23 03:10:00,0.986,0.98625,0.9855,0.98625,189392000.0
2008-05-23 03:15:00,0.98625,0.9865,0.98625,0.9863,205900000.0
2008-05-23 03:20:00,0.9863,0.9863,0.98595,0.98606,201800002.0
2008-05-23 03:25:00,0.98613,0.9863,0.98596,0.98615,80000000.0
2008-05-23 03:30:00,0.98615,0.9863,0.98609,0.98618,21300000.0
2008-05-23 03:35:00,0.9862,0.9865,0.98584,0.9861,173599999.0
2008-05-23 03:40:00,0.9861,0.9863,0.98575,0.98595,179000000.0
2008-05-23 03:45:00,0.986,0.986,0.98562,0.986,229084001.0
2008-05-23 03:50:00,0.986,0.986,0.98564,0.98576,142500000.0
2008-05-23 03:55:00,0.986,0.986,0.98528,0.9858,143200000.0
2008-05-23 04:00:00,0.9858,0.9858,0.98535,0.9858,16940000.0
2008-05-23 04:05:00,0.98535,0.98565,0.98523,0.98565,176496000.0
2008-05-23 04:10:00,0.9856,0.9861,0.9856,0.9861,89100000.0
2008-05-23 04:15:00,0.98579,0.9862,0.98549,0.98575,104360000.0
2008-05-23 04:20:00,0.986,0.986,0.98565,0.986,297299999.0
2008-05-23 04:25:00,0.986,0.986,0.98559,0.9858,272800000.0
2008-05-23 04:30:00,0.9858,0.9858,0.98532,0.9857,139099999.0
2008-05-23 04:35:00,0.9857,0.9857,0.9852,0.9853,106400000.0
2008-05-23 04:40:00,0.9853,0.9855,0.98502,0.98527,183899999.0
2008-05-23 04:45:00,0.98555,0.9863,0.98555,0.9863,550099999.0
2008-05-23 04:50:00,0.9863,0.9863,0.9862,0.9862,47800000.0
2008-05-23 04:55:00,0.98625,0.9864,0.9862,0.9864,114600000.0
2008-05-23 05:00:00,0.9864,0.98675,0.9864,0.9867,653199998.0
2008-05-23 05:05:00,0.9867,0.9869,0.9865,0.9868,506799998.0
2008-05-23 05:10:00,0.9868,0.9868,0.98675,0.98675,13700000.0
2008-05-23 05:15:00,0.98675,0.98675,0.98646,0.9866,100440001.0
2008-05-23 05:20:00,0.9865,0.9867,0.98629,0.98643,28508000.0
2008-05-23 05:25:00,0.9867,0.9868,0.9867,0.9867,22100000.0
2008-05-23 05:30:00,0.98653,0.9867,0.98638,0.98657,48188000.0
2008-05-23 05:35:00,0.9867,0.9867,0.98629,0.98653,41148000.0
2008-05-23 05:40:00,0.9867,0.9867,0.98635,0.9865,111424000.0
2008-05-23 05:45:00,0.98651,0.98655,0.98628,0.9865,61504000.0
2008-05-23 05:50:00,0.9864,0.9866,0.9864,0.9864,306896001.0
2008-05-23 05:55:00,0.98635,0.9864,0.98618,0.9864,71968001.0
2008-05-23 06:00:00,0.9864,0.9864,0.98615,0.98616,91320001.0
2008-05-23 06:05:00,0.9864,0.9864,0.9861,0.9861,315699999.0
2008-05-23 06:10:00,0.9861,0.9862,0.9856,0.986,327600003.0
2008-05-23 06:15:00,0.9859,0.9862,0.98531,0.98585,39740000.0
2008-05-23 06:20:00,0.9859,0.9859,0.9853,0.9853,130400000.0
2008-05-23 06:25:00,0.9857,0.9857,0.98529,0.98552,40520000.0
2008-05-23 06:30:00,0.9857,0.9857,0.98534,0.9857,136840000.0
2008-05-23 06:35:00,0.9857,0.98585,0.98542,0.9858,165720001.0
2008-05-23 06:40:00,0.98564,0.9858,0.98535,0.98565,107760000.0
2008-05-23 06:45:00,0.9859,0.9859,0.98556,0.98572,19620000.0
2008-05-23 06:50:00,0.9859,0.9859,0.98564,0.98578,9200000.0
2008-05-23 06:55:00,0.98572,0.9858,0.9857,0.9858,13260000.0
2008-05-23 07:00:00,0.9859,0.9859,0.98557,0.9859,17300000.0
2008-05-23 07:05:00,0.98573,0.9861,0.9855,0.9861,26880000.0
2008-05-23 07:10:00,0.9858,0.9861,0.98564,0.9858,53440000.0
2008-05-23 07:15:00,0.9859,0.98594,0.98562,0.98576,114080000.0
2008-05-23 07:20:00,0.9859,0.98593,0.98575,0.9858,70240000.0
2008-05-23 07:25:00,0.9858,0.9858,0.9854,0.9857,156180000.0
2008-05-23 07:30:00,0.9857,0.9857,0.98536,0.98552,195640000.0
2008-05-23 07:35:00,0.9857,0.986,0.98555,0.986,111440000.0
2008-05-23 07:40:00,0.986,0.986,0.98551,0.9858,67680000.0
2008-05-23 07:45:00,0.9857,0.9862,0.9857,0.9862,252600001.0
2008-05-23 07:50:00,0.9862,0.9863,0.98597,0.98607,222979995.0
2008-05-23 07:55:00,0.9863,0.9863,0.9862,0.9863,68500000.0
2008-05-23 08:00:00,0.9863,0.9863,0.98584,0.9862,85360000.0
2008-05-23 08:05:00,0.9862,0.98632,0.98604,0.98632,12480000.0
2008-05-23 08:10:00,0.98615,0.9863,0.986,0.9862,193059999.0
2008-05-23 08:15:00,0.9862,0.98685,0.98602,0.9867,173980000.0
2008-05-23 08:20:00,0.9867,0.987,0.98665,0.98695,95000000.0
2008-05-23 08:25:00,0.98695,0.98695,0.9865,0.98668,23900000.0
2008-05-23 08:30:00,0.98685,0.98695,0.98655,0.98675,6600000.0
2008-05-23 08:35:00,0.9868,0.987,0.9862,0.9868,46820000.0
2008-05-23 08:40:00,0.9867,0.9871,0.9867,0.9868,114000000.0
2008-05-23 08:45:00,0.98675,0.98675,0.98642,0.98645,42520000.0
2008-05-23 08:50:00,0.9867,0.9869,0.98644,0.98663,4260000.0
2008-05-23 08:55:00,0.9868,0.9868,0.98604,0.9867,43320000.0
2008-05-23 09:00:00,0.9867,0.9871,0.9867,0.987,216400000.0
2008-05-23 09:05:00,0.98705,0.9872,0.98675,0.98675,62600000.0
2008-05-23 09:10:00,0.9867,0.9869,0.98615,0.9864,117800000.0
2008-05-23 09:15:00,0.98645,0.98655,0.98605,0.98605,56600000.0
2008-05-23 09:20:00,0.986,0.9864,0.9857,0.98594,89720000.0
2008-05-23 09:25:00,0.98625,0.9872,0.9862,0.9867,283900000.0
2008-05-23 09:30:00,0.9868,0.98705,0.98635,0.98705,21700000.0
2008-05-23 09:35:00,0.9871,0.9871,0.98619,0.98619,35860000.0
2008-05-23 09:40:00,0.9864,0.9866,0.98615,0.9862,124800000.0
2008-05-23 09:45:00,0.9862,0.9863,0.98585,0.9862,72800000.0
2008-05-23 09:50:00,0.98615,0.98615,0.98485,0.9855,85300000.0
2008-05-23 09:55:00,0.98545,0.9855,0.9852,0.9853,30600000.0
2008-05-23 10:00:00,0.9853,0.98585,0.9853,0.98585,75260000.0
2008-05-23 10:05:00,0.9858,0.9864,0.98557,0.9862,42340000.0
2008-05-23 10:10:00,0.98615,0.9863,0.98565,0.986,47900000.0
2008-05-23 10:15:00,0.9859,0.98595,0.9855,0.9858,16500000.0
2008-05-23 10:20:00,0.98585,0.9859,0.98575,0.98585,19900000.0
2008-05-23 10:25:00,0.98585,0.986,0.98505,0.98565,64900000.0
2008-05-23 10:30:00,0.98575,0.98635,0.98535,0.9863,43100000.0
2008-05-23 10:35:00,0.9863,0.9863,0.98574,0.9863,109200000.0
2008-05-23 10:40:00,0.98589,0.98655,0.98588,0.9863,71400000.0
2008-05-23 10:45:00,0.98609,0.9864,0.98584,0.98615,132500000.0
2008-05-23 10:50:00,0.9862,0.98755,0.9862,0.98755,19700000.0
2008-05-23 10:55:00,0.9875,0.9877,0.9872,0.9874,63200000.0
2008-05-23 11:00:00,0.9873,0.9874,0.98655,0.9867,50700000.0
2008-05-23 11:05:00,0.9868,0.98695,0.9864,0.9866,31000000.0
2008-05-23 11:10:00,0.9868,0.9875,0.98675,0.9875,80200000.0
2008-05-23 11:15:00,0.98735,0.9874,0.9864,0.98655,92300000.0
2008-05-23 11:20:00,0.9866,0.98745,0.98617,0.98745,37700000.0
2008-05-23 11:25:00,0.9874,0.9882,0.98725,0.9881,104600000.0
2008-05-23 11:30:00,0.98805,0.9883,0.98785,0.9881,766999999.0
2008-05-23 11:35:00,0.9881,0.9882,0.9879,0.98795,284000000.0
2008-05-23 11:40:00,0.98761,0.988,0.98753,0.98785,84200000.0
2008-05-23 11:45:00,0.98785,0.9881,0.9878,0.98795,12300000.0
2008-05-23 11:50:00,0.98738,0.98795,0.98655,0.98665,99200000.0
2008-05-23 11:55:00,0.9867,0.98705,0.9866,0.98695,32500000.0
2008-05-23 12:00:00,0.98705,0.98705,0.9862,0.98645,62600000.0
2008-05-23 12:05:00,0.9864,0.9864,0.98567,0.98625,304500000.0
2008-05-23 12:10:00,0.98625,0.9863,0.98615,0.9862,21700000.0
2008-05-23 12:15:00,0.98615,0.98725,0.98608,0.9872,168700000.0
2008-05-23 12:20:00,0.9875,0.98755,0.9865,0.98665,137699999.0
2008-05-23 12:25:00,0.9868,0.9872,0.98643,0.98697,53200000.0
2008-05-23 12:30:00,0.9869,0.9873,0.9866,0.98705,53300000.0
2008-05-23 12:35:00,0.98674,0.98705,0.9865,0.9867,123000000.0
2008-05-23 12:40:00,0.98675,0.98675,0.9863,0.98655,34900000.0
2008-05-23 12:45:00,0.9866,0.9871,0.98655,0.98705,48600000.0
2008-05-23 12:50:00,0.98681,0.98705,0.98622,0.98628,80400000.0
2008-05-23 12:55:00,0.9867,0.987,0.98645,0.98665,42200000.0
2008-05-23 13:00:00,0.9868,0.98685,0.98635,0.9866,56500000.0
2008-05-23 13:05:00,0.98665,0.98685,0.9864,0.9864,49600000.0
2008-05-23 13:10:00,0.98645,0.98645,0.98615,0.98615,30100000.0
2008-05-23 13:15:00,0.9861,0.9862,0.98595,0.9862,37900000.0
2008-05-23 13:20:00,0.98615,0.98635,0.98595,0.9863,37300000.0
2008-05-23 13:25:00,0.98625,0.9871,0.9862,0.9871,44300000.0
2008-05-23 13:30:00,0.98715,0.98715,0.9867,0.98685,41500000.0
2008-05-23 13:35:00,0.9869,0.98705,0.98625,0.9867,158600000.0
2008-05-23 13:40:00,0.98685,0.98695,0.98655,0.9867,49460000.0
2008-05-23 13:45:00,0.98685,0.98795,0.98685,0.98785,31600000.0
2008-05-23 13:50:00,0.9879,0.9879,0.98755,0.9876,35600000.0
2008-05-23 13:55:00,0.98736,0.98755,0.9867,0.98675,65300000.0
2008-05-23 14:00:00,0.98675,0.98685,0.9861,0.9862,63400000.0
2008-05-23 14:05:00,0.98625,0.98655,0.9862,0.98645,29100000.0
2008-05-23 14:10:00,0.98655,0.98685,0.9864,0.9867,21600000.0
2008-05-23 14:15:00,0.98655,0.98685,0.98645,0.98655,49400000.0
2008-05-23 14:20:00,0.9866,0.98665,0.98605,0.98625,40000000.0
2008-05-23 14:25:00,0.9862,0.98675,0.9861,0.98645,28000000.0
2008-05-23 14:30:00,0.9864,0.98655,0.98615,0.9862,24800000.0
2008-05-23 14:35:00,0.9862,0.98645,0.98615,0.9864,25200000.0
2008-05-23 14:40:00,0.9864,0.98665,0.98635,0.9864,21500000.0
2008-05-23 14:45:00,0.98645,0.98655,0.9862,0.9865,31200000.0
2008-05-23 14:50:00,0.98655,0.9867,0.98635,0.98665,18400000.0
2008-05-23 14:55:00,0.9867,0.98675,0.98555,0.98555,56900000.0
2008-05-23 15:00:00,0.9856,0.9856,0.98415,0.98445,74000000.0
2008-05-23 15:05:00,0.9845,0.9845,0.98365,0.9844,98200000.0
2008-05-23 15:10:00,0.98435,0.98435,0.9835,0.98395,121100000.0
2008-05-23 15:15:00,0.9839,0.9841,0.9838,0.98385,47600000.0
2008-05-23 15:20:00,0.9838,0.9841,0.9838,0.98405,44500000.0
2008-05-23 15:25:00,0.984,0.98445,0.984,0.9844,16100000.0
2008-05-23 15:30:00,0.98435,0.9844,0.9837,0.9838,45400000.0
2008-05-23 15:35:00,0.98385,0.98385,0.9836,0.98385,40200000.0
2008-05-23 15:40:00,0.98385,0.98405,0.9837,0.984,24800000.0
2008-05-23 15:45:00,0.984,0.98405,0.9837,0.9838,45500000.0
2008-05-23 15:50:00,0.98375,0.98405,0.98375,0.984,32400000.0
2008-05-23 15:55:00,0.98395,0.9841,0.9833,0.9835,121400000.0
2008-05-23 16:00:00,0.9835,0.9847,0.9834,0.9845,439500001.0
2008-05-23 16:05:00,0.9845,0.98465,0.9843,0.9845,38300000.0
2008-05-23 16:10:00,0.98445,0.9848,0.9842,0.9844,32300000.0
2008-05-23 16:15:00,0.98445,0.98455,0.9841,0.98435,31000000.0
2008-05-23 16:20:00,0.9844,0.985,0.9843,0.985,39200000.0
2008-05-23 16:25:00,0.98505,0.9854,0.985,0.9851,46600000.0
2008-05-23 16:30:00,0.9851,0.9854,0.985,0.98525,129900003.0
2008-05-23 16:35:00,0.9852,0.98565,0.98495,0.98545,70600000.0
2008-05-23 16:40:00,0.9854,0.9855,0.985,0.98505,43000000.0
2008-05-23 16:45:00,0.9851,0.9856,0.9845,0.9849,77000000.0
2008-05-23 16:50:00,0.98485,0.9852,0.9847,0.9851,102000000.0
2008-05-23 16:55:00,0.9851,0.98735,0.9851,0.98735,463900001.0
2008-05-23 17:00:00,0.9873,0.98745,0.98655,0.98665,218300000.0
2008-05-23 17:05:00,0.9866,0.9868,0.9864,0.9864,107400000.0
2008-05-23 17:10:00,0.9862,0.9872,0.9861,0.987,106500000.0
2008-05-23 17:15:00,0.98695,0.9872,0.98665,0.98705,200800000.0
2008-05-23 17:20:00,0.98715,0.9873,0.9869,0.98715,209200000.0
2008-05-23 17:25:00,0.9871,0.98715,0.9863,0.9867,233300000.0
2008-05-23 17:30:00,0.9867,0.9872,0.9865,0.987,400200000.0
2008-05-23 17:35:00,0.98705,0.9873,0.9868,0.987,255000000.0
2008-05-23 17:40:00,0.987,0.9873,0.9869,0.9872,88500000.0
2008-05-23 17:45:00,0.98725,0.988,0.9871,0.9878,389700000.0
2008-05-23 17:50:00,0.9878,0.98835,0.9877,0.9883,549100000.0
2008-05-23 17:55:00,0.9883,0.98855,0.988,0.9882,417700000.0
2008-05-23 18:00:00,0.98825,0.98835,0.98705,0.9872,199060000.0
2008-05-23 18:05:00,0.9872,0.98785,0.9872,0.98785,131699999.0
2008-05-23 18:10:00,0.9878,0.98795,0.98755,0.9877,56700000.0
2008-05-23 18:15:00,0.9877,0.9877,0.9871,0.98755,117100000.0
2008-05-23 18:20:00,0.98755,0.98755,0.98725,0.9874,56300000.0
2008-05-23 18:25:00,0.98735,0.9874,0.9871,0.9872,54200001.0
2008-05-23 18:30:00,0.9872,0.9873,0.9872,0.9873,43200000.0
2008-05-23 18:35:00,0.98725,0.98725,0.98715,0.98715,29400000.0
2008-05-23 18:40:00,0.98715,0.98715,0.98683,0.9871,59600000.0
2008-05-23 18:45:00,0.98715,0.9874,0.98705,0.9871,42800000.0
2008-05-23 18:50:00,0.9872,0.98745,0.98715,0.98735,66000000.0
2008-05-23 18:55:00,0.9873,0.9881,0.9871,0.9881,35300000.0
2008-05-23 19:00:00,0.9882,0.9885,0.98775,0.98785,104400000.0
2008-05-23 19:05:00,0.9878,0.98795,0.9876,0.98785,63200000.0
2008-05-23 19:10:00,0.9878,0.9881,0.98764,0.98805,18700000.0
2008-05-23 19:15:00,0.988,0.98835,0.988,0.98825,75700000.0
2008-05-23 19:20:00,0.98825,0.9883,0.988,0.9881,44800000.0
2008-05-23 19:25:00,0.98805,0.98835,0.98796,0.98815,116100000.0
2008-05-23 19:30:00,0.9882,0.98835,0.988,0.988,138200000.0
2008-05-23 19:35:00,0.988,0.988,0.9876,0.98765,110300000.0
2008-05-23 19:40:00,0.9876,0.9878,0.9875,0.9878,39900000.0
2008-05-23 19:45:00,0.98775,0.9878,0.98755,0.98775,70700000.0
2008-05-23 19:50:00,0.98775,0.9878,0.98755,0.98755,25600000.0
2008-05-23 19:55:00,0.9875,0.98775,0.9874,0.9876,141900000.0
2008-05-23 20:00:00,0.9876,0.98775,0.98709,0.98765,274000000.0
2008-05-23 20:05:00,0.9876,0.98845,0.9876,0.98845,36700000.0
2008-05-23 20:10:00,0.98845,0.9886,0.9883,0.98845,257400000.0
2008-05-23 20:15:00,0.98815,0.9885,0.98805,0.98805,77500000.0
2008-05-23 20:20:00,0.9881,0.98845,0.9881,0.9884,97600000.0
2008-05-23 20:25:00,0.98845,0.9885,0.98782,0.98822,164600000.0
2008-05-23 20:30:00,0.98809,0.9885,0.98792,0.98835,39400000.0
2008-05-23 20:35:00,0.9883,0.98865,0.9883,0.9886,219600000.0
2008-05-23 20:40:00,0.98865,0.98865,0.98819,0.98845,147000000.0
2008-05-23 20:45:00,0.98845,0.98865,0.98845,0.98855,365000000.0
2008-05-23 20:50:00,0.9886,0.98865,0.98768,0.98825,294580000.0
2008-05-23 20:55:00,0.98825,0.9884,0.98773,0.9884,33500000.0
2008-05-23 21:00:00,0.98845,0.9885,0.9883,0.98845,61500000.0
2008-05-23 21:05:00,0.9885,0.98855,0.98807,0.98835,92740000.0
2008-05-23 21:10:00,0.98845,0.98845,0.98825,0.9883,138500000.0
2008-05-23 21:15:00,0.98835,0.9884,0.98798,0.9884,40880000.0
2008-05-23 21:20:00,0.98835,0.98845,0.98807,0.98845,35080000.0
2008-05-23 21:25:00,0.9884,0.98845,0.9884,0.9884,28500000.0
2008-05-23 21:30:00,0.9884,0.98845,0.98795,0.98825,224800000.0
2008-05-23 21:35:00,0.9883,0.98835,0.98795,0.9881,274399998.0
2008-05-23 21:40:00,0.9882,0.98825,0.9879,0.9882,60200000.0
2008-05-23 21:45:00,0.9882,0.9882,0.9879,0.9879,101500000.0
2008-05-23 21:50:00,0.98795,0.9883,0.98773,0.98792,80800000.0
2008-05-23 21:55:00,0.98784,0.98835,0.98784,0.98805,333700000.0
2008-05-23 22:00:00,0.98815,0.98835,0.98797,0.98797,379000001.0
2008-05-23 22:05:00,0.98835,0.98845,0.98815,0.98815,584899999.0
2008-05-23 22:10:00,0.98815,0.98845,0.98795,0.98845,546099999.0
2008-05-23 22:15:00,0.98845,0.98855,0.98835,0.98845,259699997.0
2008-05-23 22:20:00,0.98845,0.98945,0.98845,0.9893,1234100003.0
2008-05-23 22:25:00,0.9893,0.98945,0.98925,0.98935,694900004.0
2008-05-23 22:30:00,0.98897,0.98935,0.98873,0.98886,245599999.0
2008-05-23 22:35:00,0.9892,0.9893,0.9892,0.9893,115200000.0
2008-05-23 22:40:00,0.9893,0.9897,0.98925,0.98925,194800000.0
2008-05-23 22:45:00,0.98948,0.9896,0.98916,0.9896,36100000.0
2008-05-23 22:50:00,0.9896,0.9897,0.9893,0.9895,295500000.0
2008-05-23 22:55:00,0.9895,0.9898,0.9895,0.9896,181200000.0
2008-05-26 00:05:00,0.9883,0.9884,0.9883,0.9884,290700001.0
2008-05-26 00:10:00,0.9885,0.9885,0.9885,0.9885,290700001.0
2008-05-26 00:20:00,0.9884,0.9884,0.9884,0.9884,290700001.0
2008-05-26 00:25:00,0.9885,0.9886,0.9884,0.9886,581400002.0
2008-05-26 00:45:00,0.9887,0.9887,0.9886,0.9886,581400002.0
2008-05-26 00:50:00,0.9887,0.9887,0.9887,0.9887,290700001.0
2008-05-26 00:55:00,0.9886,0.9886,0.9885,0.9885,290700001.0
2008-05-26 01:00:00,0.9884,0.9886,0.9883,0.9884,872100003.0
2008-05-26 01:05:00,0.9886,0.9886,0.9885,0.9885,581400002.0
2008-05-26 01:10:00,0.9884,0.9884,0.9883,0.9883,581400002.0
2008-05-26 01:20:00,0.9884,0.9884,0.9883,0.9883,290700001.0
2008-05-26 01:35:00,0.9885,0.9885,0.9884,0.9885,581400002.0
2008-05-26 01:40:00,0.9883,0.9885,0.9875,0.9875,290700001.0
2008-05-26 01:45:00,0.9884,0.9884,0.9874,0.9874,581400002.0
2008-05-26 01:50:00,0.9881,0.9881,0.9874,0.9878,581400002.0
2008-05-26 01:55:00,0.9872,0.9877,0.9869,0.9873,872100003.0
2008-05-26 02:00:00,0.9873,0.9875,0.9872,0.98745,360100001.0
2008-05-26 02:05:00,0.98725,0.98745,0.98686,0.98706,117200000.0
2008-05-26 02:10:00,0.98702,0.9877,0.987,0.9877,632000005.0
2008-05-26 02:15:00,0.98765,0.9878,0.9875,0.9877,561100022.0
2008-05-26 02:20:00,0.9877,0.9881,0.9875,0.988,593799998.0
2008-05-26 02:25:00,0.988,0.9881,0.9875,0.9881,910300002.0
2008-05-26 02:30:00,0.9881,0.9881,0.9878,0.9879,207000000.0
2008-05-26 02:35:00,0.9879,0.9879,0.9875,0.9875,95300000.0
2008-05-26 02:40:00,0.9877,0.9877,0.9875,0.9875,377399995.0
2008-05-26 02:45:00,0.9875,0.9876,0.98724,0.9876,969600002.0
2008-05-26 02:50:00,0.9876,0.9881,0.98725,0.9881,538499997.0
2008-05-26 02:55:00,0.9881,0.9882,0.9881,0.9882,734700004.0
2008-05-26 03:00:00,0.98809,0.98825,0.9879,0.9882,528199997.0
2008-05-26 03:05:00,0.9882,0.9882,0.9877,0.988,273700003.0
2008-05-26 03:10:00,0.98806,0.9881,0.9879,0.9881,432499992.0
2008-05-26 03:15:00,0.9881,0.9881,0.9876,0.9876,158800002.0
2008-05-26 03:20:00,0.9876,0.988,0.9876,0.9877,754400000.0
2008-05-26 03:25:00,0.9877,0.9877,0.9865,0.9867,454200000.0
2008-05-26 03:30:00,0.9868,0.987,0.9866,0.9867,821799995.0
2008-05-26 03:35:00,0.9867,0.9867,0.986,0.9864,980799999.0
2008-05-26 03:40:00,0.9864,0.9867,0.98596,0.98643,344100000.0
2008-05-26 03:45:00,0.9865,0.9867,0.98619,0.9866,182000000.0
2008-05-26 03:50:00,0.98636,0.9868,0.98614,0.9868,180700000.0
2008-05-26 03:55:00,0.9868,0.9868,0.9868,0.9868,128600003.0
2008-05-26 04:00:00,0.9868,0.9871,0.9868,0.98695,435700004.0
2008-05-26 04:05:00,0.98695,0.9874,0.98695,0.98705,218700002.0
2008-05-26 04:10:00,0.98685,0.98775,0.98649,0.9877,635700007.0
2008-05-26 04:15:00,0.9877,0.98805,0.98726,0.98778,496900003.0
2008-05-26 04:20:00,0.9879,0.988,0.9878,0.9879,124400001.0
2008-05-26 04:25:00,0.9879,0.9881,0.9876,0.9881,92600000.0
2008-05-26 04:30:00,0.9881,0.9882,0.98753,0.98786,170899999.0
2008-05-26 04:35:00,0.98791,0.9881,0.98775,0.9881,280300001.0
2008-05-26 04:40:00,0.9881,0.9881,0.98777,0.9881,197599996.0
2008-05-26 04:45:00,0.988,0.9881,0.9878,0.9878,204299999.0
2008-05-26 04:50:00,0.9881,0.9881,0.9868,0.9873,590900000.0
2008-05-26 04:55:00,0.98703,0.9874,0.987,0.9874,133799999.0
2008-05-26 05:00:00,0.9874,0.98755,0.98695,0.9873,690299994.0
2008-05-26 05:05:00,0.9873,0.9874,0.9866,0.9868,1005300010.0
2008-05-26 05:10:00,0.9868,0.9868,0.9865,0.9866,138600001.0
2008-05-26 05:15:00,0.9866,0.9868,0.9865,0.9867,455300006.0
2008-05-26 05:20:00,0.9867,0.9868,0.98647,0.9867,166899997.0
2008-05-26 05:25:00,0.9867,0.987,0.9867,0.9869,118300000.0
2008-05-26 05:30:00,0.9869,0.9872,0.9868,0.987,524599999.0
2008-05-26 05:35:00,0.98683,0.9871,0.98679,0.987,170200001.0
2008-05-26 05:40:00,0.9868,0.987,0.98668,0.98672,45100000.0
2008-05-26 05:45:00,0.987,0.9879,0.987,0.9876,563200007.0
2008-05-26 05:50:00,0.9877,0.9879,0.98725,0.98725,1016200010.0
2008-05-26 05:55:00,0.98725,0.9881,0.98725,0.9875,1075100008.0
2008-05-26 06:00:00,0.98745,0.988,0.987,0.987,1039200006.0
2008-05-26 06:05:00,0.987,0.9871,0.98683,0.98685,148800000.0
2008-05-26 06:10:00,0.9871,0.9875,0.98705,0.98706,650899999.0
2008-05-26 06:15:00,0.98683,0.98735,0.98683,0.987,90500000.0
2008-05-26 06:20:00,0.98685,0.9871,0.98676,0.98697,7000000.0
2008-05-26 06:25:00,0.98688,0.9873,0.98674,0.9873,64000000.0
2008-05-26 06:30:00,0.9873,0.9877,0.9873,0.9877,595100002.0
2008-05-26 06:35:00,0.9877,0.98795,0.98731,0.98795,74100000.0
2008-05-26 06:40:00,0.9879,0.9883,0.9879,0.9883,324700000.0
2008-05-26 06:45:00,0.9883,0.9885,0.9883,0.9885,63600000.0
2008-05-26 06:50:00,0.9885,0.9885,0.9881,0.9882,472000001.0
2008-05-26 06:55:00,0.98797,0.9882,0.98792,0.9881,35400000.0
2008-05-26 07:00:00,0.9881,0.9886,0.988,0.9886,555400002.0
2008-05-26 07:05:00,0.9886,0.9889,0.98855,0.98855,429600002.0
2008-05-26 07:10:00,0.9885,0.9885,0.9878,0.9882,745100005.0
2008-05-26 07:15:00,0.9884,0.9885,0.98762,0.9878,677600006.0
2008-05-26 07:20:00,0.9878,0.9879,0.98758,0.9878,108000000.0
2008-05-26 07:25:00,0.98754,0.98786,0.98747,0.9878,72700000.0
2008-05-26 07:30:00,0.98731,0.9879,0.98731,0.9878,85200000.0
2008-05-26 07:35:00,0.98764,0.98802,0.9875,0.98768,27000000.0
2008-05-26 07:40:00,0.98777,0.98811,0.98735,0.9879,185800003.0
2008-05-26 07:45:00,0.988,0.988,0.9877,0.98778,600399998.0
2008-05-26 07:50:00,0.9877,0.9877,0.9874,0.9877,143600000.0
2008-05-26 07:55:00,0.9877,0.98781,0.9875,0.98765,129200000.0
2008-05-26 08:00:00,0.98765,0.98794,0.98748,0.9876,204700000.0
2008-05-26 08:05:00,0.98745,0.98775,0.98745,0.9876,28100000.0
2008-05-26 08:10:00,0.9876,0.9877,0.9875,0.9875,236899999.0
2008-05-26 08:15:00,0.9875,0.9877,0.98729,0.9877,48400000.0
2008-05-26 08:20:00,0.98743,0.98774,0.9871,0.9871,232000000.0
2008-05-26 08:25:00,0.9871,0.9874,0.9871,0.9873,235500001.0
2008-05-26 08:30:00,0.9873,0.9874,0.9871,0.9871,56500000.0
2008-05-26 08:35:00,0.9871,0.9872,0.9871,0.9872,134200000.0
2008-05-26 08:40:00,0.9872,0.98735,0.9871,0.9871,213200000.0
2008-05-26 08:45:00,0.9872,0.9872,0.98672,0.98715,153700000.0
2008-05-26 08:50:00,0.98705,0.98725,0.98705,0.9871,44900000.0
2008-05-26 08:55:00,0.9871,0.9873,0.98691,0.9872,28500000.0
2008-05-26 09:00:00,0.9872,0.98735,0.9871,0.98725,23500000.0
2008-05-26 09:05:00,0.9872,0.9874,0.9872,0.9874,73600000.0
2008-05-26 09:10:00,0.98735,0.9875,0.98725,0.9875,75300000.0
2008-05-26 09:15:00,0.9875,0.9883,0.98745,0.98825,88600000.0
2008-05-26 09:20:00,0.98793,0.98837,0.9874,0.9874,89800000.0
2008-05-26 09:25:00,0.98735,0.98793,0.98731,0.9879,56700000.0
2008-05-26 09:30:00,0.9879,0.9881,0.9878,0.988,91500000.0
2008-05-26 09:35:00,0.988,0.9881,0.98795,0.98805,49800000.0
2008-05-26 09:40:00,0.9881,0.98895,0.98784,0.9889,19700000.0
2008-05-26 09:45:00,0.9888,0.9888,0.9885,0.9885,40500000.0
2008-05-26 09:50:00,0.98845,0.98875,0.98815,0.9887,230100000.0
2008-05-26 09:55:00,0.98875,0.9898,0.98845,0.98895,60104000.0
2008-05-26 10:00:00,0.98895,0.98935,0.9888,0.9892,30200000.0
2008-05-26 10:05:00,0.98925,0.9893,0.98905,0.98925,74700000.0
2008-05-26 10:10:00,0.9891,0.9894,0.9887,0.9887,27000000.0
2008-05-26 10:15:00,0.98855,0.9889,0.98855,0.98865,137800000.0
2008-05-26 10:20:00,0.98844,0.98874,0.98828,0.98852,101500000.0
2008-05-26 10:25:00,0.9885,0.98888,0.98799,0.9886,267500000.0
2008-05-26 10:30:00,0.9886,0.98869,0.98813,0.98821,75200000.0
2008-05-26 10:35:00,0.9881,0.98875,0.98801,0.9885,195100000.0
2008-05-26 10:40:00,0.9885,0.98865,0.9883,0.9886,35800000.0
2008-05-26 10:45:00,0.98865,0.9894,0.9886,0.9894,90200000.0
2008-05-26 10:50:00,0.98935,0.98935,0.98925,0.98925,21700000.0
2008-05-26 10:55:00,0.98915,0.98915,0.98832,0.98843,161600000.0
2008-05-26 11:00:00,0.98875,0.9888,0.98847,0.98855,58600000.0
2008-05-26 11:05:00,0.98865,0.98965,0.98865,0.9895,41500000.0
2008-05-26 11:10:00,0.98945,0.98965,0.98935,0.98965,21600000.0
2008-05-26 11:15:00,0.9896,0.9896,0.98935,0.9895,128800000.0
2008-05-26 11:20:00,0.98957,0.98961,0.98878,0.98938,1765499996.0
2008-05-26 11:25:00,0.98926,0.9895,0.98907,0.9895,1923099996.0
2008-05-26 11:30:00,0.9893,0.9897,0.98914,0.98955,998899999.0
2008-05-26 11:35:00,0.98955,0.98965,0.98945,0.98955,22600000.0
2008-05-26 11:40:00,0.98951,0.9897,0.98925,0.9896,482300000.0
2008-05-26 11:45:00,0.98948,0.98976,0.98928,0.98958,1031099995.0
2008-05-26 11:50:00,0.98955,0.9896,0.98921,0.98945,31300000.0
2008-05-26 11:55:00,0.98921,0.98992,0.98921,0.98925,143000000.0
2008-05-26 12:00:00,0.98925,0.98925,0.98875,0.98885,54000000.0
2008-05-26 12:05:00,0.98885,0.98895,0.98815,0.98865,168300000.0
2008-05-26 12:10:00,0.98834,0.9888,0.98815,0.9888,1382300002.0
2008-05-26 12:15:00,0.9888,0.98894,0.9882,0.9888,1606700001.0
2008-05-26 12:20:00,0.98869,0.9889,0.98834,0.9889,437400001.0
2008-05-26 12:25:00,0.98863,0.9889,0.98836,0.9889,1470700003.0
2008-05-26 12:30:00,0.9889,0.9889,0.98851,0.9888,1512199994.0
2008-05-26 12:35:00,0.9888,0.9889,0.98828,0.98885,407100000.0
2008-05-26 12:40:00,0.9888,0.98885,0.98843,0.98875,694600000.0
2008-05-26 12:45:00,0.98875,0.98915,0.9887,0.98915,31000000.0
2008-05-26 12:50:00,0.98925,0.9896,0.98905,0.9895,109600000.0
2008-05-26 12:55:00,0.9895,0.9897,0.9894,0.9897,82700000.0
2008-05-26 13:00:00,0.98935,0.9898,0.9892,0.9897,217599999.0
2008-05-26 13:05:00,0.98965,0.98975,0.9896,0.98965,11200000.0
2008-05-26 13:10:00,0.98948,0.98965,0.98924,0.98965,1680900018.0
2008-05-26 13:15:00,0.98942,0.98979,0.98909,0.9895,676820004.0
2008-05-26 13:20:00,0.98955,0.9896,0.98916,0.98955,263899999.0
2008-05-26 13:25:00,0.98952,0.98964,0.9891,0.9893,319499998.0
2008-05-26 13:30:00,0.98925,0.9895,0.98905,0.98935,39000000.0
2008-05-26 13:35:00,0.9893,0.98945,0.98889,0.9894,123900000.0
2008-05-26 13:40:00,0.98923,0.98945,0.9889,0.98935,35800000.0
2008-05-26 13:45:00,0.9893,0.9893,0.9881,0.98875,61700000.0
2008-05-26 13:50:00,0.9887,0.989,0.98865,0.9887,23900000.0
2008-05-26 13:55:00,0.9887,0.9889,0.98855,0.9889,16200000.0
2008-05-26 14:00:00,0.9891,0.9891,0.98865,0.98865,4900000.0
2008-05-26 14:05:00,0.98865,0.9887,0.98827,0.98861,46200000.0
2008-05-26 14:10:00,0.98852,0.98875,0.98818,0.98857,66400000.0
2008-05-26 14:15:00,0.9887,0.9887,0.9886,0.98865,8400000.0
2008-05-26 14:20:00,0.98865,0.9887,0.98825,0.9886,20200000.0
2008-05-26 14:25:00,0.98865,0.98865,0.98836,0.9886,20700000.0
2008-05-26 14:30:00,0.9886,0.9888,0.98823,0.98845,30200000.0
2008-05-26 14:35:00,0.9887,0.98875,0.98826,0.98845,19000000.0
2008-05-26 14:40:00,0.98865,0.9888,0.98845,0.9886,15400000.0
2008-05-26 14:45:00,0.98865,0.9888,0.9886,0.9886,12000000.0
2008-05-26 14:50:00,0.9886,0.98875,0.9881,0.98847,14400000.0
2008-05-26 14:55:00,0.98847,0.9887,0.9884,0.9885,36599999.0
2008-05-26 15:00:00,0.98855,0.9886,0.9883,0.9884,15400000.0
2008-05-26 15:05:00,0.9884,0.9887,0.98805,0.9886,56000000.0
2008-05-26 15:10:00,0.98865,0.98865,0.98812,0.9884,18300000.0
2008-05-26 15:15:00,0.9884,0.9884,0.98789,0.98835,38900000.0
2008-05-26 15:20:00,0.9883,0.98845,0.98817,0.9883,34300000.0
2008-05-26 15:25:00,0.98825,0.9883,0.98802,0.98825,68700000.0
2008-05-26 15:30:00,0.9882,0.98835,0.9882,0.9883,75200000.0
2008-05-26 15:35:00,0.98835,0.98855,0.98819,0.98835,28400000.0
2008-05-26 15:40:00,0.98825,0.9885,0.98798,0.9884,104100000.0
2008-05-26 15:45:00,0.9885,0.9885,0.98815,0.98825,9900000.0
2008-05-26 15:50:00,0.9884,0.98855,0.98785,0.98855,25500000.0
2008-05-26 15:55:00,0.9885,0.9886,0.98815,0.9886,23300000.0
2008-05-26 16:00:00,0.9885,0.9888,0.9884,0.9887,26400000.0
2008-05-26 16:05:00,0.98865,0.98915,0.98865,0.98885,14700000.0
2008-05-26 16:10:00,0.9888,0.9889,0.9884,0.9887,16900000.0
2008-05-26 16:15:00,0.9885,0.9889,0.98845,0.98845,62800000.0
2008-05-26 16:20:00,0.9885,0.9888,0.98817,0.9886,56700000.0
2008-05-26 16:25:00,0.98865,0.98875,0.9884,0.98845,25300000.0
2008-05-26 16:30:00,0.9884,0.9888,0.98804,0.9888,66500000.0
2008-05-26 16:35:00,0.98875,0.9888,0.98817,0.98835,29400000.0
2008-05-26 16:40:00,0.9883,0.98855,0.98762,0.9882,42600000.0
2008-05-26 16:45:00,0.98815,0.9885,0.988,0.98804,13200000.0
2008-05-26 16:50:00,0.9884,0.9896,0.9883,0.98945,79600000.0
2008-05-26 16:55:00,0.9895,0.9902,0.9891,0.9896,114200000.0
2008-05-26 17:00:00,0.9896,0.98965,0.98905,0.9895,40000000.0
2008-05-26 17:05:00,0.98965,0.98965,0.9894,0.98965,15000000.0
2008-05-26 17:10:00,0.9897,0.99,0.98958,0.99,37800000.0
2008-05-26 17:15:00,0.9898,0.99005,0.9896,0.9896,12000000.0
2008-05-26 17:20:00,0.9896,0.9896,0.98886,0.98899,33400000.0
2008-05-26 17:25:00,0.9892,0.9894,0.9892,0.9894,8000000.0
2008-05-26 17:30:00,0.9893,0.9899,0.98915,0.9898,45600000.0
2008-05-26 17:35:00,0.98975,0.99005,0.9897,0.98995,18800000.0
2008-05-26 17:40:00,0.9899,0.99015,0.98969,0.99005,48500000.0
2008-05-26 17:45:00,0.9901,0.9901,0.98945,0.98945,35400000.0
2008-05-26 17:50:00,0.98965,0.9897,0.98945,0.9897,7200000.0
2008-05-26 17:55:00,0.98975,0.98975,0.9893,0.98965,23200000.0
2008-05-26 18:00:00,0.98965,0.9899,0.9894,0.98964,47400000.0
2008-05-26 18:05:00,0.98963,0.99025,0.98915,0.99,47100000.0
2008-05-26 18:10:00,0.99035,0.99115,0.98995,0.99085,75200000.0
2008-05-26 18:15:00,0.9911,0.99145,0.99043,0.99057,82200000.0
2008-05-26 18:20:00,0.99075,0.9923,0.99075,0.99225,125500000.0
2008-05-26 18:25:00,0.9921,0.99265,0.9919,0.99265,42100000.0
2008-05-26 18:30:00,0.9926,0.99285,0.99222,0.99223,34200000.0
2008-05-26 18:35:00,0.99223,0.9925,0.99213,0.9923,29600000.0
2008-05-26 18:40:00,0.9923,0.99245,0.99194,0.99204,13500000.0
2008-05-26 18:45:00,0.99203,0.9923,0.99201,0.99225,9400000.0
2008-05-26 18:50:00,0.9923,0.9924,0.99188,0.99188,14200000.0
2008-05-26 18:55:00,0.9921,0.99335,0.9921,0.9927,55500000.0
2008-05-26 19:00:00,0.99265,0.9931,0.99215,0.99285,62800000.0
2008-05-26 19:05:00,0.9928,0.9928,0.99195,0.99235,49000000.0
2008-05-26 19:10:00,0.99225,0.9924,0.99225,0.99235,1800000.0
2008-05-26 19:15:00,0.9924,0.9924,0.99175,0.99175,9300000.0
2008-05-26 19:20:00,0.9922,0.9922,0.9915,0.9915,40400000.0
2008-05-26 19:25:00,0.99155,0.9917,0.9912,0.99144,19500000.0
2008-05-26 19:30:00,0.99144,0.99175,0.9913,0.9916,8000000.0
2008-05-26 19:35:00,0.99155,0.99175,0.99132,0.99132,10900000.0
2008-05-26 19:40:00,0.9914,0.99159,0.99135,0.99149,17800000.0
2008-05-26 19:45:00,0.99175,0.99175,0.99118,0.99145,24600000.0
2008-05-26 19:50:00,0.99144,0.992,0.99124,0.9915,123100000.0
2008-05-26 19:55:00,0.9919,0.99215,0.9912,0.9921,33800000.0
2008-05-26 20:00:00,0.9922,0.9923,0.99169,0.99196,42300000.0
2008-05-26 20:05:00,0.99235,0.9925,0.99192,0.99216,13300000.0
2008-05-26 20:10:00,0.9923,0.99265,0.99205,0.99215,20100000.0
2008-05-26 20:15:00,0.99275,0.99275,0.99217,0.99222,15500000.0
2008-05-26 20:20:00,0.99227,0.99265,0.9922,0.9922,3700000.0
2008-05-26 20:25:00,0.99245,0.99275,0.99192,0.99265,21400000.0
2008-05-26 20:30:00,0.99275,0.99275,0.99224,0.9923,24000000.0
2008-05-26 20:35:00,0.9927,0.9927,0.99217,0.9926,10700000.0
2008-05-26 20:40:00,0.99265,0.9927,0.99222,0.9923,8600000.0
2008-05-26 20:45:00,0.99235,0.99275,0.99225,0.99245,11000000.0
2008-05-26 20:50:00,0.9925,0.9927,0.992,0.992,3900000.0
2008-05-26 20:55:00,0.99225,0.9923,0.9921,0.9922,4800000.0
2008-05-26 21:00:00,0.9922,0.9927,0.99205,0.99265,26000000.0
2008-05-26 21:05:00,0.99265,0.9927,0.99212,0.99231,72900000.0
2008-05-26 21:10:00,0.99227,0.9925,0.9921,0.99235,33900000.0
2008-05-26 21:15:00,0.9923,0.9924,0.9922,0.9922,11500000.0
2008-05-26 21:20:00,0.9922,0.9923,0.9916,0.9917,24908000.0
2008-05-26 21:25:00,0.99165,0.99185,0.99152,0.99185,31100000.0
2008-05-26 21:30:00,0.99205,0.99205,0.99169,0.99195,9600000.0
2008-05-26 21:35:00,0.99195,0.99205,0.99173,0.99205,18000000.0
2008-05-26 21:40:00,0.99186,0.99205,0.99145,0.9918,68600001.0
2008-05-26 21:45:00,0.99148,0.99195,0.9913,0.9913,49500000.0
2008-05-26 21:50:00,0.99151,0.9918,0.99135,0.9915,102600000.0
2008-05-26 21:55:00,0.99155,0.9917,0.99144,0.9917,10800000.0
2008-05-26 22:00:00,0.99154,0.99195,0.99133,0.99195,136400004.0
2008-05-26 22:05:00,0.99164,0.9922,0.99164,0.9922,23699999.0
2008-05-26 22:10:00,0.99215,0.99215,0.99184,0.99215,13100000.0
2008-05-26 22:15:00,0.9922,0.9924,0.99209,0.9922,32300000.0
2008-05-26 22:20:00,0.9922,0.9922,0.99161,0.99196,56900000.0
2008-05-26 22:25:00,0.99176,0.9922,0.99171,0.99203,128599998.0
2008-05-26 22:30:00,0.99187,0.9922,0.99175,0.992,60100001.0
2008-05-26 22:35:00,0.99188,0.9921,0.99175,0.99198,10900000.0
2008-05-26 22:40:00,0.99205,0.9921,0.9917,0.99191,36500000.0
2008-05-26 22:45:00,0.99188,0.992,0.9917,0.99175,134900001.0
2008-05-26 22:50:00,0.9917,0.992,0.99065,0.99161,127900000.0
2008-05-26 22:55:00,0.9914,0.99153,0.99095,0.99095,93200000.0
2008-05-26 23:00:00,0.9907,0.9907,0.99055,0.9906,69300000.0
2008-05-26 23:05:00,0.9906,0.9913,0.9906,0.9913,36300000.0
2008-05-26 23:10:00,0.9913,0.9915,0.99105,0.9912,35700000.0
2008-05-26 23:15:00,0.9912,0.9914,0.9906,0.9913,35000000.0
2008-05-26 23:20:00,0.99127,0.99135,0.99102,0.99135,73700000.0
2008-05-26 23:25:00,0.9913,0.99141,0.99123,0.99135,11800000.0
2008-05-26 23:30:00,0.99135,0.99137,0.99111,0.9913,23000000.0
2008-05-26 23:35:00,0.99125,0.99215,0.99125,0.9921,129700000.0
2008-05-26 23:40:00,0.9921,0.9922,0.9915,0.99187,63700000.0
2008-05-26 23:45:00,0.9922,0.9922,0.9916,0.99192,185600000.0
2008-05-26 23:50:00,0.99205,0.99205,0.99185,0.99195,22900000.0
2008-05-26 23:55:00,0.99193,0.99198,0.99166,0.99175,537699994.0
2008-05-27 00:00:00,0.9921,0.9921,0.99177,0.992,57900000.0
2008-05-27 00:05:00,0.992,0.9921,0.99189,0.99205,40300000.0
2008-05-27 00:10:00,0.99195,0.9921,0.99155,0.99155,75300000.0
2008-05-27 00:15:00,0.99155,0.99175,0.99123,0.99175,265099997.0
2008-05-27 00:20:00,0.9917,0.99175,0.99138,0.99138,172200000.0
2008-05-27 00:25:00,0.99175,0.992,0.99136,0.99162,92000000.0
2008-05-27 00:30:00,0.9918,0.9918,0.99137,0.99164,168700000.0
2008-05-27 00:35:00,0.9918,0.99181,0.99138,0.99155,623599998.0
2008-05-27 00:40:00,0.9916,0.99165,0.99087,0.99096,371400002.0
2008-05-27 00:45:00,0.991,0.99145,0.99099,0.99132,718599999.0
2008-05-27 00:50:00,0.99125,0.99145,0.99119,0.99145,369400003.0
2008-05-27 00:55:00,0.99128,0.9915,0.9911,0.9914,240300000.0
2008-05-27 01:00:00,0.99145,0.9915,0.99115,0.9913,138900000.0
2008-05-27 01:05:00,0.9913,0.9913,0.9913,0.9913,378299997.0
2008-05-27 01:10:00,0.9913,0.9917,0.9913,0.9917,241799999.0
2008-05-27 01:15:00,0.9919,0.9919,0.9916,0.9917,77400000.0
2008-05-27 01:20:00,0.9917,0.992,0.9916,0.992,110899999.0
2008-05-27 01:25:00,0.992,0.992,0.9914,0.9917,251200000.0
2008-05-27 01:30:00,0.99134,0.9917,0.99132,0.9916,186000000.0
2008-05-27 01:35:00,0.9915,0.9916,0.99093,0.9911,685200002.0
2008-05-27 01:40:00,0.9912,0.9913,0.99057,0.99073,206600004.0
2008-05-27 01:45:00,0.9911,0.9913,0.9906,0.99065,932999999.0
2008-05-27 01:50:00,0.9907,0.9909,0.99046,0.99048,182999999.0
2008-05-27 01:55:00,0.9908,0.9909,0.99038,0.99085,20500000.0
2008-05-27 02:00:00,0.99085,0.99085,0.99055,0.9908,110400001.0
2008-05-27 02:05:00,0.99049,0.9908,0.99048,0.9908,147900000.0
2008-05-27 02:10:00,0.9907,0.9907,0.9906,0.9906,193700000.0
2008-05-27 02:15:00,0.9905,0.9905,0.99021,0.99031,437000003.0
2008-05-27 02:20:00,0.99042,0.9907,0.99025,0.9906,479400000.0
2008-05-27 02:25:00,0.9906,0.9907,0.99027,0.9905,429800000.0
2008-05-27 02:30:00,0.9905,0.9905,0.99023,0.9905,20400000.0
2008-05-27 02:35:00,0.9905,0.9906,0.99032,0.9904,99600000.0
2008-05-27 02:40:00,0.99039,0.9906,0.99035,0.9906,165500000.0
2008-05-27 02:45:00,0.9906,0.9907,0.99055,0.9906,132099999.0
2008-05-27 02:50:00,0.9906,0.9906,0.9905,0.9905,99800000.0
2008-05-27 02:55:00,0.9905,0.9905,0.9891,0.9902,453600000.0
2008-05-27 03:00:00,0.9902,0.9907,0.9902,0.9902,355999999.0
2008-05-27 03:05:00,0.99025,0.9905,0.99015,0.9904,321900000.0
2008-05-27 03:10:00,0.9904,0.9904,0.9895,0.9896,1128599998.0
2008-05-27 03:15:00,0.9896,0.9896,0.98925,0.9895,650200000.0
2008-05-27 03:20:00,0.9895,0.9895,0.98915,0.98945,627599998.0
2008-05-27 03:25:00,0.98945,0.9896,0.98945,0.9895,340100001.0
2008-05-27 03:30:00,0.9895,0.9904,0.9895,0.98975,1026799996.0
2008-05-27 03:35:00,0.98965,0.99,0.98965,0.9898,550100000.0
2008-05-27 03:40:00,0.9898,0.9899,0.9896,0.9896,979699994.0
2008-05-27 03:45:00,0.9896,0.98996,0.9895,0.98996,38300000.0
2008-05-27 03:50:00,0.98952,0.9899,0.9892,0.9899,441400004.0
2008-05-27 03:55:00,0.9899,0.9899,0.98948,0.98948,274000000.0
2008-05-27 04:00:00,0.98977,0.9898,0.9892,0.98937,584499993.0
2008-05-27 04:05:00,0.9897,0.9897,0.98916,0.98955,145700000.0
2008-05-27 04:10:00,0.9897,0.98972,0.98936,0.9895,220000000.0
2008-05-27 04:15:00,0.98955,0.9897,0.98913,0.9897,149600002.0
2008-05-27 04:20:00,0.9897,0.9897,0.9893,0.98935,768699995.0
2008-05-27 04:25:00,0.9891,0.9895,0.98896,0.9895,62300000.0
2008-05-27 04:30:00,0.9893,0.98955,0.98898,0.98955,195000000.0
2008-05-27 04:35:00,0.98936,0.98965,0.98916,0.9894,121200000.0
2008-05-27 04:40:00,0.9894,0.98955,0.98901,0.98955,245100001.0
2008-05-27 04:45:00,0.98935,0.9896,0.98896,0.9893,108200000.0
2008-05-27 04:50:00,0.9892,0.9896,0.98914,0.9896,147800001.0
2008-05-27 04:55:00,0.98975,0.99025,0.98965,0.9899,171300001.0
2008-05-27 05:00:00,0.9899,0.9899,0.98926,0.98949,92500001.0
2008-05-27 05:05:00,0.98965,0.99,0.98949,0.99,12400000.0
2008-05-27 05:10:00,0.98968,0.99,0.9895,0.9898,124800001.0
2008-05-27 05:15:00,0.98948,0.98985,0.98948,0.98959,25600000.0
2008-05-27 05:20:00,0.98964,0.99,0.98941,0.98985,15400000.0
2008-05-27 05:25:00,0.9896,0.98995,0.98945,0.9896,16300000.0
2008-05-27 05:30:00,0.98965,0.9897,0.98955,0.98962,25400000.0
2008-05-27 05:35:00,0.98973,0.98997,0.9896,0.98972,33800000.0
2008-05-27 05:40:00,0.98967,0.99,0.98961,0.98965,31800000.0
2008-05-27 05:45:00,0.98975,0.9902,0.98972,0.9901,13500000.0
2008-05-27 05:50:00,0.9899,0.9901,0.98976,0.9901,13300000.0
2008-05-27 05:55:00,0.98985,0.9901,0.98978,0.9901,13700000.0
2008-05-27 06:00:00,0.98987,0.99002,0.98976,0.98984,13100000.0
2008-05-27 06:05:00,0.98985,0.99005,0.9895,0.98974,21800000.0
2008-05-27 06:10:00,0.98974,0.99005,0.98952,0.98975,33600000.0
2008-05-27 06:15:00,0.98976,0.98985,0.98965,0.9898,34600000.0
2008-05-27 06:20:00,0.98995,0.99005,0.98967,0.99005,8400000.0
2008-05-27 06:25:00,0.99,0.99,0.98942,0.98964,33100000.0
2008-05-27 06:30:00,0.98959,0.98985,0.98937,0.98948,17200000.0
2008-05-27 06:35:00,0.98948,0.98975,0.98923,0.98935,72700000.0
2008-05-27 06:40:00,0.98952,0.9899,0.98931,0.98962,102700000.0
2008-05-27 06:45:00,0.98948,0.98985,0.98929,0.98985,56400000.0
2008-05-27 06:50:00,0.9898,0.9899,0.98925,0.98957,14000000.0
2008-05-27 06:55:00,0.98965,0.99005,0.98956,0.99005,21200000.0
2008-05-27 07:00:00,0.98983,0.99005,0.98975,0.9898,49600000.0
2008-05-27 07:05:00,0.9898,0.99,0.98975,0.99,4400000.0
2008-05-27 07:10:00,0.98962,0.99005,0.98961,0.9898,11600000.0
2008-05-27 07:15:00,0.9899,0.9902,0.98967,0.99005,9400000.0
2008-05-27 07:20:00,0.98989,0.9903,0.98966,0.9901,16000000.0
2008-05-27 07:25:00,0.99005,0.99005,0.98959,0.98977,39400000.0
2008-05-27 07:30:00,0.98995,0.98995,0.98915,0.9896,23900000.0
2008-05-27 07:35:00,0.98952,0.98972,0.98932,0.9895,35000000.0
2008-05-27 07:40:00,0.98955,0.98971,0.98923,0.9896,44500000.0
2008-05-27 07:45:00,0.98934,0.9896,0.98934,0.9895,19900000.0
2008-05-27 07:50:00,0.9895,0.9896,0.9894,0.9895,32500000.0
2008-05-27 07:55:00,0.9895,0.9895,0.98908,0.9891,42700000.0
2008-05-27 08:00:00,0.9891,0.9891,0.98845,0.9886,47400000.0
2008-05-27 08:05:00,0.98875,0.9892,0.9886,0.98878,113700000.0
2008-05-27 08:10:00,0.989,0.98965,0.989,0.98955,40200000.0
2008-05-27 08:15:00,0.9896,0.9899,0.98921,0.98954,69700000.0
2008-05-27 08:20:00,0.9898,0.9916,0.9898,0.9916,32200000.0
2008-05-27 08:25:00,0.99145,0.9934,0.99125,0.9921,61900000.0
2008-05-27 08:30:00,0.9921,0.9924,0.99185,0.99205,32000000.0
2008-05-27 08:35:00,0.992,0.99215,0.99145,0.9916,71400000.0
2008-05-27 08:40:00,0.99165,0.9919,0.9915,0.99165,51000000.0
2008-05-27 08:45:00,0.99165,0.9919,0.991,0.99145,65700000.0
2008-05-27 08:50:00,0.99125,0.992,0.9912,0.9919,59300000.0
2008-05-27 08:55:00,0.99195,0.99225,0.99165,0.9921,37300000.0
2008-05-27 09:00:00,0.99215,0.9925,0.99195,0.99235,106900000.0
2008-05-27 09:05:00,0.9923,0.9926,0.9922,0.9925,40900000.0
2008-05-27 09:10:00,0.99245,0.9925,0.9923,0.99235,6000000.0
2008-05-27 09:15:00,0.9924,0.99245,0.9918,0.99205,40900000.0
2008-05-27 09:20:00,0.9922,0.9923,0.9921,0.9922,36600000.0
2008-05-27 09:25:00,0.99225,0.9929,0.99186,0.99285,69700000.0
2008-05-27 09:30:00,0.9929,0.9934,0.9927,0.99325,38600000.0
2008-05-27 09:35:00,0.99325,0.9934,0.9927,0.99335,28500000.0
2008-05-27 09:40:00,0.99355,0.99435,0.9934,0.99385,89300000.0
2008-05-27 09:45:00,0.9938,0.9941,0.99365,0.99405,42800000.0
2008-05-27 09:50:00,0.994,0.99415,0.9932,0.99385,83700001.0
2008-05-27 09:55:00,0.994,0.994,0.9932,0.9932,86200000.0
2008-05-27 10:00:00,0.99325,0.9933,0.99305,0.99305,17400000.0
2008-05-27 10:05:00,0.9931,0.9937,0.9925,0.99325,35600000.0
2008-05-27 10:10:00,0.99335,0.99345,0.99285,0.9929,69500000.0
2008-05-27 10:15:00,0.9928,0.993,0.99135,0.9916,118500000.0
2008-05-27 10:20:00,0.99155,0.99175,0.99085,0.99085,45800000.0
2008-05-27 10:25:00,0.99085,0.9909,0.9897,0.99015,100100000.0
2008-05-27 10:30:00,0.99015,0.99035,0.9888,0.98955,108600000.0
2008-05-27 10:35:00,0.98955,0.98955,0.98825,0.98835,88100000.0
2008-05-27 10:40:00,0.98835,0.9885,0.9879,0.98805,53800000.0
2008-05-27 10:45:00,0.988,0.98845,0.988,0.98815,95300000.0
2008-05-27 10:50:00,0.9881,0.9884,0.98805,0.98805,34700000.0
2008-05-27 10:55:00,0.98805,0.98825,0.98775,0.98795,102400000.0
2008-05-27 11:00:00,0.98805,0.98835,0.9879,0.98815,36200000.0
2008-05-27 11:05:00,0.98787,0.9883,0.98778,0.98805,25300000.0
2008-05-27 11:10:00,0.98805,0.98805,0.9875,0.9875,76400000.0
2008-05-27 11:15:00,0.9875,0.9877,0.9874,0.98765,71000000.0
2008-05-27 11:20:00,0.98765,0.9886,0.98765,0.9884,79200000.0
2008-05-27 11:25:00,0.98835,0.98845,0.988,0.98815,101100000.0
2008-05-27 11:30:00,0.98815,0.9883,0.9881,0.98825,35500000.0
2008-05-27 11:35:00,0.98825,0.9893,0.9882,0.9892,116200000.0
2008-05-27 11:40:00,0.9892,0.98945,0.9885,0.9885,175300000.0
2008-05-27 11:45:00,0.9885,0.9886,0.9882,0.9885,92200000.0
2008-05-27 11:50:00,0.9886,0.98945,0.9886,0.98935,39400000.0
2008-05-27 11:55:00,0.98925,0.9895,0.98915,0.98945,62300000.0
2008-05-27 12:00:00,0.9895,0.98985,0.9893,0.9893,33700000.0
2008-05-27 12:05:00,0.98925,0.9897,0.9892,0.98945,56900000.0
2008-05-27 12:10:00,0.98945,0.9901,0.98945,0.98975,160200000.0
2008-05-27 12:15:00,0.98975,0.98985,0.9897,0.98985,165500000.0
2008-05-27 12:20:00,0.98985,0.9901,0.98925,0.99005,71000000.0
2008-05-27 12:25:00,0.9901,0.9901,0.9899,0.98995,13000000.0
2008-05-27 12:30:00,0.99,0.99005,0.98975,0.98995,51600000.0
2008-05-27 12:35:00,0.9899,0.99005,0.98975,0.98975,206200000.0
2008-05-27 12:40:00,0.98975,0.99,0.98968,0.99,220400001.0
2008-05-27 12:45:00,0.98995,0.98995,0.9898,0.98985,30100000.0
2008-05-27 12:50:00,0.9898,0.9899,0.9897,0.9897,12200000.0
2008-05-27 12:55:00,0.9897,0.9903,0.9896,0.9903,158600000.0
2008-05-27 13:00:00,0.9903,0.9903,0.98993,0.99002,657300003.0
2008-05-27 13:05:00,0.99,0.9906,0.98969,0.9903,493800001.0
2008-05-27 13:10:00,0.9903,0.9904,0.99,0.99,68400000.0
2008-05-27 13:15:00,0.99,0.9901,0.9899,0.99005,65000000.0
2008-05-27 13:20:00,0.9901,0.99045,0.9894,0.98979,228100000.0
2008-05-27 13:25:00,0.9898,0.99,0.9895,0.9895,142300000.0
2008-05-27 13:30:00,0.9895,0.9896,0.9888,0.9888,100400000.0
2008-05-27 13:35:00,0.9888,0.98885,0.9883,0.9883,146600000.0
2008-05-27 13:40:00,0.9883,0.98915,0.98815,0.98875,320300000.0
2008-05-27 13:45:00,0.98875,0.98905,0.9886,0.9887,62600000.0
2008-05-27 13:50:00,0.9887,0.989,0.9885,0.9886,96100000.0
2008-05-27 13:55:00,0.9886,0.9889,0.9886,0.9887,54700000.0
2008-05-27 14:00:00,0.9887,0.98875,0.9885,0.9886,63800000.0
2008-05-27 14:05:00,0.9886,0.9886,0.9878,0.988,79700000.0
2008-05-27 14:10:00,0.98805,0.9882,0.98745,0.98775,153700000.0
2008-05-27 14:15:00,0.98775,0.988,0.98765,0.98775,115500000.0
2008-05-27 14:20:00,0.98775,0.98775,0.9868,0.98685,424700003.0
2008-05-27 14:25:00,0.9868,0.9876,0.9868,0.9876,2621600035.0
2008-05-27 14:30:00,0.9876,0.9877,0.9872,0.98765,998500008.0
2008-05-27 14:35:00,0.98765,0.9879,0.9876,0.98775,789700010.0
2008-05-27 14:40:00,0.98775,0.9881,0.9875,0.9876,1908900007.0
2008-05-27 14:45:00,0.9876,0.9877,0.9875,0.9877,2001200017.0
2008-05-27 14:50:00,0.9877,0.9888,0.98765,0.9887,1758160009.0
2008-05-27 14:55:00,0.9888,0.989,0.9887,0.98885,2260399998.0
2008-05-27 15:00:00,0.9888,0.98905,0.9884,0.98865,64600000.0
2008-05-27 15:05:00,0.9887,0.99075,0.9885,0.99075,135200000.0
2008-05-27 15:10:00,0.9907,0.99105,0.9902,0.99035,81100000.0
2008-05-27 15:15:00,0.9904,0.99165,0.9903,0.9911,1301500004.0
2008-05-27 15:20:00,0.99105,0.9924,0.99105,0.9916,2100199999.0
2008-05-27 15:25:00,0.9916,0.99165,0.9911,0.9916,3479199997.0
2008-05-27 15:30:00,0.99155,0.992,0.9912,0.9916,1839200002.0
2008-05-27 15:35:00,0.99155,0.9919,0.9911,0.9918,1075100001.0
2008-05-27 15:40:00,0.9918,0.9922,0.9915,0.9921,3199699999.0
2008-05-27 15:45:00,0.9921,0.9929,0.9919,0.9926,3303700011.0
2008-05-27 15:50:00,0.9926,0.9934,0.99245,0.9928,3005800006.0
2008-05-27 15:55:00,0.9928,0.9929,0.99225,0.9926,2010500001.0
2008-05-27 16:00:00,0.9926,0.9931,0.9924,0.9926,948600000.0
2008-05-27 16:05:00,0.99255,0.9936,0.99255,0.9936,57400000.0
2008-05-27 16:10:00,0.99355,0.99415,0.9933,0.9938,2084599998.0
2008-05-27 16:15:00,0.9938,0.9941,0.9935,0.9937,1905200002.0
2008-05-27 16:20:00,0.9937,0.9941,0.9934,0.9939,2110900007.0
2008-05-27 16:25:00,0.994,0.9948,0.994,0.99465,1650099997.0
2008-05-27 16:30:00,0.9947,0.9948,0.9935,0.9936,2581522321.0
2008-05-27 16:35:00,0.99355,0.9944,0.99355,0.9944,2049099997.0
2008-05-27 16:40:00,0.9944,0.9945,0.9937,0.9939,1469600002.0
2008-05-27 16:45:00,0.9939,0.9939,0.99345,0.99355,273000000.0
2008-05-27 16:50:00,0.9936,0.99385,0.99345,0.9938,56500000.0
2008-05-27 16:55:00,0.9938,0.9944,0.9937,0.9943,112700000.0
2008-05-27 17:00:00,0.9943,0.99475,0.9943,0.9944,206600000.0
2008-05-27 17:05:00,0.99445,0.99445,0.9937,0.99375,155700000.0
2008-05-27 17:10:00,0.9938,0.9942,0.99345,0.99345,133800000.0
2008-05-27 17:15:00,0.9935,0.9937,0.9932,0.99345,206900000.0
2008-05-27 17:20:00,0.99345,0.9936,0.9925,0.9929,249600000.0
2008-05-27 17:25:00,0.9929,0.99325,0.99275,0.99315,115500000.0
2008-05-27 17:30:00,0.9932,0.99355,0.99275,0.9931,219800000.0
2008-05-27 17:35:00,0.9931,0.99375,0.9931,0.9936,138000000.0
2008-05-27 17:40:00,0.9936,0.9938,0.9933,0.9934,117400000.0
2008-05-27 17:45:00,0.99335,0.9935,0.99235,0.99255,102200000.0
2008-05-27 17:50:00,0.99255,0.9931,0.9925,0.9931,49000000.0
2008-05-27 17:55:00,0.9931,0.9933,0.99285,0.9932,141000000.0
2008-05-27 18:00:00,0.9932,0.9933,0.9926,0.99285,120700000.0
2008-05-27 18:05:00,0.9929,0.9929,0.99235,0.9925,140000000.0
2008-05-27 18:10:00,0.99255,0.993,0.9925,0.9929,39700000.0
2008-05-27 18:15:00,0.9929,0.99315,0.99255,0.9927,129900000.0
2008-05-27 18:20:00,0.9927,0.99285,0.9927,0.9928,32500000.0
2008-05-27 18:25:00,0.99275,0.99275,0.9926,0.9927,12200000.0
2008-05-27 18:30:00,0.99265,0.993,0.99265,0.9928,87866000.0
2008-05-27 18:35:00,0.9928,0.9929,0.9928,0.99285,154100000.0
2008-05-27 18:40:00,0.9928,0.99299,0.9926,0.9929,16000000.0
2008-05-27 18:45:00,0.99285,0.993,0.9928,0.993,18700000.0
2008-05-27 18:50:00,0.993,0.9931,0.99268,0.99283,24200000.0
2008-05-27 18:55:00,0.99305,0.99325,0.9929,0.993,34700000.0
2008-05-27 19:00:00,0.9929,0.99315,0.99252,0.99295,67700000.0
2008-05-27 19:05:00,0.99295,0.99315,0.99285,0.9931,25700000.0
2008-05-27 19:10:00,0.9931,0.9931,0.99225,0.9923,70300000.0
2008-05-27 19:15:00,0.9923,0.9927,0.9923,0.99255,103200000.0
2008-05-27 19:20:00,0.9925,0.9928,0.99238,0.99275,69500000.0
2008-05-27 19:25:00,0.99263,0.99271,0.99254,0.9926,18500000.0
2008-05-27 19:30:00,0.99265,0.99265,0.9924,0.99245,28900000.0
2008-05-27 19:35:00,0.9925,0.99255,0.99225,0.99255,25800000.0
2008-05-27 19:40:00,0.99235,0.9926,0.99228,0.9925,17400000.0
2008-05-27 19:45:00,0.99245,0.9926,0.9924,0.9926,12500000.0
2008-05-27 19:50:00,0.99265,0.9929,0.99265,0.9928,8400000.0
2008-05-27 19:55:00,0.99285,0.9932,0.99285,0.99315,51000000.0
2008-05-27 20:00:00,0.9932,0.9936,0.99315,0.9935,33700000.0
2008-05-27 20:05:00,0.9935,0.9935,0.9933,0.99335,11200000.0
2008-05-27 20:10:00,0.9933,0.99355,0.99325,0.99355,18800000.0
2008-05-27 20:15:00,0.9935,0.9936,0.99295,0.99297,36700000.0
2008-05-27 20:20:00,0.9933,0.9936,0.9933,0.9934,25100000.0
2008-05-27 20:25:00,0.9934,0.9934,0.99303,0.99321,21500000.0
2008-05-27 20:30:00,0.99303,0.9935,0.99299,0.99345,67600000.0
2008-05-27 20:35:00,0.9935,0.99365,0.99326,0.99326,23700000.0
2008-05-27 20:40:00,0.9936,0.99405,0.99355,0.9939,47300000.0
2008-05-27 20:45:00,0.99395,0.994,0.99375,0.99385,37400000.0
2008-05-27 20:50:00,0.9939,0.99465,0.99385,0.9946,50100000.0
2008-05-27 20:55:00,0.99455,0.9947,0.9942,0.9943,68200000.0
2008-05-27 21:00:00,0.99435,0.99465,0.9941,0.9945,96700000.0
2008-05-27 21:05:00,0.99455,0.99475,0.99445,0.9947,26600000.0
2008-05-27 21:10:00,0.9947,0.9947,0.9941,0.9941,66200000.0
2008-05-27 21:15:00,0.99415,0.9943,0.99345,0.9935,130100000.0
2008-05-27 21:20:00,0.9935,0.99355,0.9926,0.9931,106300000.0
2008-05-27 21:25:00,0.99305,0.99325,0.99287,0.99312,48300000.0
2008-05-27 21:30:00,0.99325,0.9937,0.9931,0.9937,50900000.0
2008-05-27 21:35:00,0.9937,0.99375,0.99318,0.99342,22600000.0
2008-05-27 21:40:00,0.9936,0.9936,0.99315,0.99345,34300000.0
2008-05-27 21:45:00,0.99345,0.99345,0.9931,0.99325,38600000.0
2008-05-27 21:50:00,0.99325,0.9933,0.9931,0.9933,30900000.0
2008-05-27 21:55:00,0.9933,0.9933,0.9932,0.9932,9400000.0
2008-05-27 22:00:00,0.9932,0.99355,0.99305,0.99355,42800000.0
2008-05-27 22:05:00,0.99355,0.9936,0.9934,0.99355,24700000.0
2008-05-27 22:10:00,0.9936,0.9936,0.99325,0.9933,17700000.0
2008-05-27 22:15:00,0.99325,0.9935,0.993,0.9934,38300000.0
2008-05-27 22:20:00,0.9934,0.9938,0.99335,0.99345,67699999.0
2008-05-27 22:25:00,0.99335,0.99345,0.99325,0.99335,12000000.0
2008-05-27 22:30:00,0.99325,0.99335,0.99325,0.99335,18300000.0
2008-05-27 22:35:00,0.9934,0.99345,0.99325,0.99335,12900000.0
2008-05-27 22:40:00,0.99335,0.99355,0.99315,0.99355,22300000.0
2008-05-27 22:45:00,0.99345,0.99395,0.9933,0.99355,65900000.0
2008-05-27 22:50:00,0.9935,0.9939,0.9935,0.99385,19800000.0
2008-05-27 22:55:00,0.99385,0.99395,0.9937,0.9937,30800000.0
2008-05-27 23:00:00,0.9935,0.9939,0.9934,0.9939,369600001.0
2008-05-27 23:05:00,0.9939,0.9939,0.9939,0.9939,189799998.0
2008-05-27 23:10:00,0.9939,0.994,0.9938,0.9939,65800000.0
2008-05-27 23:15:00,0.9939,0.9944,0.9939,0.9944,293599996.0
2008-05-27 23:20:00,0.9943,0.9943,0.99401,0.9943,98900000.0
2008-05-27 23:25:00,0.9942,0.9943,0.99363,0.9938,143300000.0
2008-05-27 23:30:00,0.9938,0.9941,0.9938,0.9938,95200000.0
2008-05-27 23:35:00,0.9938,0.9938,0.9933,0.9934,153900000.0
2008-05-27 23:40:00,0.99343,0.99345,0.99306,0.99317,98200000.0
2008-05-27 23:45:00,0.9933,0.9934,0.99315,0.9934,192800000.0
2008-05-27 23:50:00,0.9935,0.9941,0.9933,0.9941,179999999.0
2008-05-27 23:55:00,0.994,0.9942,0.99389,0.9942,256599997.0
2008-05-28 00:00:00,0.9942,0.9947,0.9942,0.9945,333100000.0
2008-05-28 00:05:00,0.9944,0.9944,0.9942,0.9942,778799994.0
2008-05-28 00:10:00,0.99406,0.9943,0.99406,0.9942,72900002.0
2008-05-28 00:15:00,0.99408,0.99423,0.99374,0.99413,862700000.0
2008-05-28 00:20:00,0.99411,0.9942,0.99399,0.9942,275000002.0
2008-05-28 00:25:00,0.9942,0.9942,0.99317,0.9939,1235399994.0
2008-05-28 00:30:00,0.9939,0.99395,0.99345,0.9937,67500000.0
2008-05-28 00:35:00,0.9937,0.9938,0.9934,0.9938,1414300006.0
2008-05-28 00:40:00,0.9938,0.99385,0.99355,0.9936,230700000.0
2008-05-28 00:45:00,0.9936,0.9936,0.99332,0.9936,832999994.0
2008-05-28 00:50:00,0.9936,0.9936,0.99322,0.9935,367100005.0
2008-05-28 00:55:00,0.9935,0.9936,0.99336,0.9935,419199999.0
2008-05-28 01:00:00,0.9936,0.9937,0.9932,0.9932,237800001.0
2008-05-28 01:05:00,0.9934,0.9935,0.99322,0.9935,64200000.0
2008-05-28 01:10:00,0.99344,0.9937,0.99337,0.99344,232400002.0
2008-05-28 01:15:00,0.9936,0.9937,0.9933,0.9933,270300001.0
2008-05-28 01:20:00,0.9935,0.9937,0.99322,0.9935,148300000.0
2008-05-28 01:25:00,0.9934,0.99365,0.99322,0.99322,40400000.0
2008-05-28 01:30:00,0.99365,0.99365,0.99311,0.99325,236299999.0
2008-05-28 01:35:00,0.9936,0.99365,0.99319,0.9936,58000000.0
2008-05-28 01:40:00,0.9935,0.9937,0.99313,0.99328,509900003.0
2008-05-28 01:45:00,0.9937,0.9937,0.99329,0.99345,169400000.0
2008-05-28 01:50:00,0.99343,0.9938,0.99335,0.99357,55800000.0
2008-05-28 01:55:00,0.99395,0.994,0.99355,0.99363,54300000.0
2008-05-28 02:00:00,0.99385,0.99415,0.99368,0.9939,128599999.0
2008-05-28 02:05:00,0.99379,0.99415,0.99363,0.9941,105000003.0
2008-05-28 02:10:00,0.9942,0.99425,0.99367,0.9938,28900000.0
2008-05-28 02:15:00,0.99381,0.99425,0.9937,0.99425,231900000.0
2008-05-28 02:20:00,0.99393,0.994,0.99375,0.99392,39800000.0
2008-05-28 02:25:00,0.99392,0.99425,0.99348,0.99425,36400000.0
2008-05-28 02:30:00,0.99435,0.9944,0.99391,0.9944,26300000.0
2008-05-28 02:35:00,0.9944,0.99465,0.9944,0.99465,18700000.0
2008-05-28 02:40:00,0.9946,0.9946,0.99403,0.99413,113700000.0
2008-05-28 02:45:00,0.99445,0.99445,0.9943,0.9943,31600000.0
2008-05-28 02:50:00,0.9943,0.9944,0.9938,0.994,146500000.0
2008-05-28 02:55:00,0.99395,0.9941,0.99365,0.99365,83699999.0
2008-05-28 03:00:00,0.9936,0.9938,0.9935,0.9936,114400000.0
2008-05-28 03:05:00,0.9936,0.9936,0.9933,0.99345,626299999.0
2008-05-28 03:10:00,0.9935,0.9936,0.993,0.993,170000000.0
2008-05-28 03:15:00,0.99305,0.99315,0.99269,0.9931,51500000.0
2008-05-28 03:20:00,0.99315,0.99315,0.99275,0.993,191800000.0
2008-05-28 03:25:00,0.99283,0.9932,0.99261,0.99315,101000000.0
2008-05-28 03:30:00,0.9931,0.9932,0.9928,0.9928,127700000.0
2008-05-28 03:35:00,0.99281,0.9929,0.99242,0.9928,165900000.0
2008-05-28 03:40:00,0.99257,0.993,0.99228,0.9924,159000004.0
2008-05-28 03:45:00,0.99251,0.99315,0.9924,0.9931,143900000.0
2008-05-28 03:50:00,0.99305,0.9931,0.99259,0.99263,528099995.0
2008-05-28 03:55:00,0.99284,0.9931,0.99246,0.99252,264000001.0
2008-05-28 04:00:00,0.9928,0.9929,0.99265,0.99275,44300000.0
2008-05-28 04:05:00,0.99285,0.9929,0.99265,0.9927,65700000.0
2008-05-28 04:10:00,0.9928,0.9933,0.99233,0.9928,170700000.0
2008-05-28 04:15:00,0.993,0.993,0.9924,0.9929,46200000.0
2008-05-28 04:20:00,0.993,0.993,0.99222,0.99252,105500000.0
2008-05-28 04:25:00,0.99241,0.993,0.99225,0.99225,36900000.0
2008-05-28 04:30:00,0.99229,0.993,0.99219,0.993,211500000.0
2008-05-28 04:35:00,0.9929,0.993,0.9928,0.9929,51800000.0
2008-05-28 04:40:00,0.9929,0.9929,0.99246,0.99275,189199998.0
2008-05-28 04:45:00,0.9928,0.99295,0.99244,0.99285,57500000.0
2008-05-28 04:50:00,0.99257,0.9929,0.99233,0.99285,102900000.0
2008-05-28 04:55:00,0.99255,0.99285,0.99241,0.99285,356100000.0
2008-05-28 05:00:00,0.99265,0.9929,0.99265,0.9929,6800000.0
2008-05-28 05:05:00,0.99247,0.9931,0.99247,0.9929,10500000.0
2008-05-28 05:10:00,0.99245,0.9929,0.99236,0.99252,103400000.0
2008-05-28 05:15:00,0.99285,0.993,0.9923,0.99255,55400000.0
2008-05-28 05:20:00,0.9928,0.9931,0.99227,0.99242,204200001.0
2008-05-28 05:25:00,0.99245,0.99265,0.9922,0.9925,132700000.0
2008-05-28 05:30:00,0.9923,0.99315,0.9922,0.99315,420360001.0
2008-05-28 05:35:00,0.9931,0.99325,0.99266,0.99325,92700000.0
2008-05-28 05:40:00,0.99295,0.9932,0.99267,0.99282,33900000.0
2008-05-28 05:45:00,0.99295,0.99315,0.99283,0.99284,14500000.0
2008-05-28 05:50:00,0.99315,0.99315,0.99252,0.99262,35700000.0
2008-05-28 05:55:00,0.99259,0.9928,0.99239,0.99259,39800000.0
2008-05-28 06:00:00,0.9931,0.9931,0.99266,0.99278,52800000.0
2008-05-28 06:05:00,0.99273,0.99288,0.99251,0.99278,29500000.0
2008-05-28 06:10:00,0.99315,0.99315,0.9927,0.9927,88300000.0
2008-05-28 06:15:00,0.9927,0.9927,0.99217,0.99247,28100000.0
2008-05-28 06:20:00,0.9927,0.9927,0.99231,0.99243,8300000.0
2008-05-28 06:25:00,0.9929,0.9932,0.99262,0.99315,175900000.0
2008-05-28 06:30:00,0.99293,0.9932,0.99278,0.99286,60300000.0
2008-05-28 06:35:00,0.99297,0.9933,0.99267,0.99315,204500000.0
2008-05-28 06:40:00,0.99325,0.9933,0.99276,0.99287,51300000.0
2008-05-28 06:45:00,0.9933,0.9935,0.9933,0.9935,7092000.0
2008-05-28 06:50:00,0.9933,0.9935,0.99295,0.9931,49892000.0
2008-05-28 06:55:00,0.9931,0.9931,0.99262,0.9931,99800000.0
2008-05-28 07:00:00,0.99288,0.9932,0.99272,0.99315,55200000.0
2008-05-28 07:05:00,0.9931,0.9932,0.99272,0.99282,28600000.0
2008-05-28 07:10:00,0.9931,0.99315,0.99276,0.99315,43300000.0
2008-05-28 07:15:00,0.9928,0.9931,0.9927,0.99295,43100000.0
2008-05-28 07:20:00,0.9931,0.9931,0.99278,0.99303,37700000.0
2008-05-28 07:25:00,0.9931,0.9932,0.99276,0.99315,64600000.0
2008-05-28 07:30:00,0.9932,0.9937,0.993,0.9936,141400000.0
2008-05-28 07:35:00,0.99355,0.9936,0.9931,0.99325,160500000.0
2008-05-28 07:40:00,0.9933,0.9933,0.9926,0.9927,147400000.0
2008-05-28 07:45:00,0.9927,0.993,0.99269,0.9929,267900000.0
2008-05-28 07:50:00,0.99278,0.993,0.99267,0.99275,22300000.0
2008-05-28 07:55:00,0.99275,0.9928,0.99235,0.99255,131759999.0
2008-05-28 08:00:00,0.99255,0.99255,0.992,0.99245,246899999.0
2008-05-28 08:05:00,0.9925,0.9928,0.9925,0.9927,54900000.0
2008-05-28 08:10:00,0.99275,0.9928,0.99215,0.9926,195600000.0
2008-05-28 08:15:00,0.99265,0.99265,0.99225,0.9924,33400000.0
2008-05-28 08:20:00,0.99235,0.99255,0.99175,0.99235,102000000.0
2008-05-28 08:25:00,0.99235,0.9924,0.9918,0.99225,130600000.0
2008-05-28 08:30:00,0.99235,0.99285,0.9923,0.99285,42700000.0
2008-05-28 08:35:00,0.9928,0.9928,0.99215,0.99245,100400000.0
2008-05-28 08:40:00,0.9923,0.99255,0.99215,0.99255,21000000.0
2008-05-28 08:45:00,0.9924,0.9927,0.99215,0.9925,35300000.0
2008-05-28 08:50:00,0.9926,0.9926,0.99219,0.99235,52600000.0
2008-05-28 08:55:00,0.9923,0.99265,0.99225,0.99255,53700000.0
2008-05-28 09:00:00,0.99255,0.99255,0.9921,0.99235,47800000.0
2008-05-28 09:05:00,0.9924,0.9928,0.99235,0.9928,27900000.0
2008-05-28 09:10:00,0.99275,0.993,0.99234,0.99254,32000000.0
2008-05-28 09:15:00,0.9929,0.9929,0.99265,0.9929,34400000.0
2008-05-28 09:20:00,0.99295,0.99325,0.9929,0.9929,40600000.0
2008-05-28 09:25:00,0.9929,0.9933,0.99275,0.9933,40000000.0
2008-05-28 09:30:00,0.99335,0.9937,0.9933,0.9935,65100000.0
2008-05-28 09:35:00,0.9934,0.9938,0.99325,0.99375,56300000.0
2008-05-28 09:40:00,0.99365,0.99375,0.99345,0.9936,45300000.0
2008-05-28 09:45:00,0.99365,0.99415,0.99355,0.99385,69200000.0
2008-05-28 09:50:00,0.9938,0.994,0.9937,0.9937,60300000.0
2008-05-28 09:55:00,0.99375,0.994,0.99328,0.99365,67500000.0
2008-05-28 10:00:00,0.99365,0.9941,0.9936,0.9941,186200000.0
2008-05-28 10:05:00,0.99415,0.99475,0.99415,0.9946,45500000.0
2008-05-28 10:10:00,0.99465,0.99465,0.9941,0.9945,56000000.0
2008-05-28 10:15:00,0.9945,0.99475,0.99425,0.9946,65300000.0
2008-05-28 10:20:00,0.99455,0.99495,0.9945,0.9946,68200000.0
2008-05-28 10:25:00,0.99455,0.99485,0.99455,0.99475,46900000.0
2008-05-28 10:30:00,0.99465,0.99485,0.99455,0.9946,56000000.0
2008-05-28 10:35:00,0.99455,0.99485,0.9945,0.99465,123500000.0
2008-05-28 10:40:00,0.9947,0.9951,0.9943,0.9943,64900000.0
2008-05-28 10:45:00,0.9942,0.9944,0.9939,0.99415,72600000.0
2008-05-28 10:50:00,0.99425,0.9943,0.99405,0.99425,95500000.0
2008-05-28 10:55:00,0.9943,0.9946,0.99407,0.99407,175600000.0
2008-05-28 11:00:00,0.99455,0.9952,0.99455,0.99475,82300000.0
2008-05-28 11:05:00,0.9947,0.9952,0.9944,0.99495,59120000.0
2008-05-28 11:10:00,0.995,0.9952,0.9945,0.9951,53200000.0
2008-05-28 11:15:00,0.99525,0.9954,0.9948,0.9953,82800000.0
2008-05-28 11:20:00,0.99525,0.9954,0.9944,0.99485,135200000.0
2008-05-28 11:25:00,0.99495,0.99535,0.9949,0.99535,112300000.0
2008-05-28 11:30:00,0.99535,0.9954,0.99505,0.9952,117200000.0
2008-05-28 11:35:00,0.99515,0.99515,0.99445,0.99465,82800000.0
2008-05-28 11:40:00,0.99465,0.99485,0.9946,0.9946,166300000.0
2008-05-28 11:45:00,0.99465,0.9947,0.9936,0.9937,164400000.0
2008-05-28 11:50:00,0.99365,0.9947,0.99345,0.99415,116400000.0
2008-05-28 11:55:00,0.9942,0.99495,0.9942,0.9949,66500000.0
2008-05-28 12:00:00,0.9949,0.9951,0.99475,0.99505,34400000.0
2008-05-28 12:05:00,0.99505,0.99505,0.99435,0.99455,29500000.0
2008-05-28 12:10:00,0.99465,0.99485,0.99455,0.9948,30300000.0
2008-05-28 12:15:00,0.99475,0.9948,0.9943,0.99454,1038899996.0
2008-05-28 12:20:00,0.99475,0.99475,0.99455,0.9946,4200000.0
2008-05-28 12:25:00,0.99465,0.9948,0.9941,0.9944,97700000.0
2008-05-28 12:30:00,0.99445,0.99475,0.9944,0.99475,41600000.0
2008-05-28 12:35:00,0.99475,0.99475,0.99435,0.9947,46700000.0
2008-05-28 12:40:00,0.99436,0.99515,0.99418,0.99515,639400005.0
2008-05-28 12:45:00,0.99515,0.99525,0.99479,0.9952,67400000.0
2008-05-28 12:50:00,0.99525,0.9953,0.99505,0.9952,37600000.0
2008-05-28 12:55:00,0.99515,0.99535,0.99515,0.9952,44000000.0
2008-05-28 13:00:00,0.9952,0.9953,0.9948,0.99495,103200000.0
2008-05-28 13:05:00,0.99505,0.99525,0.99485,0.995,121400000.0
2008-05-28 13:10:00,0.995,0.99515,0.9948,0.99485,39000000.0
2008-05-28 13:15:00,0.99485,0.99505,0.9945,0.99495,97700000.0
2008-05-28 13:20:00,0.9949,0.9951,0.9947,0.9947,78100000.0
2008-05-28 13:25:00,0.99475,0.99485,0.99425,0.99475,114000000.0
2008-05-28 13:30:00,0.9948,0.9958,0.99475,0.9956,116200000.0
2008-05-28 13:35:00,0.99565,0.9957,0.99485,0.99495,71100000.0
2008-05-28 13:40:00,0.995,0.99525,0.99485,0.99525,56300000.0
2008-05-28 13:45:00,0.99525,0.9957,0.9951,0.99555,66100000.0
2008-05-28 13:50:00,0.9956,0.99565,0.99485,0.99495,78400000.0
2008-05-28 13:55:00,0.99485,0.99525,0.99455,0.99465,131100000.0
2008-05-28 14:00:00,0.9947,0.995,0.9947,0.99495,37300000.0
2008-05-28 14:05:00,0.9949,0.99495,0.99406,0.99447,68700000.0
2008-05-28 14:10:00,0.995,0.9952,0.9948,0.99485,59300000.0
2008-05-28 14:15:00,0.9949,0.9953,0.99485,0.995,87100000.0
2008-05-28 14:20:00,0.995,0.995,0.9943,0.9944,119400000.0
2008-05-28 14:25:00,0.99445,0.99455,0.9934,0.9942,95100000.0
2008-05-28 14:30:00,0.9942,0.9954,0.9942,0.99475,324400000.0
2008-05-28 14:35:00,0.9949,0.9952,0.9947,0.99485,138600000.0
2008-05-28 14:40:00,0.9949,0.995,0.9941,0.99435,73900000.0
2008-05-28 14:45:00,0.9944,0.9948,0.9942,0.9942,106000000.0
2008-05-28 14:50:00,0.9942,0.9947,0.9942,0.9944,267300000.0
2008-05-28 14:55:00,0.9944,0.9949,0.9944,0.99475,473500000.0
2008-05-28 15:00:00,0.99475,0.99475,0.9942,0.9946,218500000.0
2008-05-28 15:05:00,0.9946,0.9948,0.9944,0.9944,94300000.0
2008-05-28 15:10:00,0.9944,0.99465,0.9944,0.9946,110600000.0
2008-05-28 15:15:00,0.9946,0.9947,0.9944,0.9944,210500000.0
2008-05-28 15:20:00,0.9944,0.9945,0.9941,0.9941,176900000.0
2008-05-28 15:25:00,0.9942,0.9946,0.9935,0.9945,416800000.0
2008-05-28 15:30:00,0.9945,0.9945,0.9939,0.99435,360300000.0
2008-05-28 15:35:00,0.99435,0.99435,0.993,0.9933,935000005.0
2008-05-28 15:40:00,0.9933,0.9933,0.9925,0.99295,1038500002.0
2008-05-28 15:45:00,0.99295,0.9931,0.9921,0.9921,652000000.0
2008-05-28 15:50:00,0.9921,0.9921,0.9906,0.9909,2014600003.0
2008-05-28 15:55:00,0.9909,0.9913,0.9902,0.9905,1233099998.0
2008-05-28 16:00:00,0.9906,0.99115,0.9906,0.9911,852600001.0
2008-05-28 16:05:00,0.9911,0.9914,0.9911,0.9914,615100000.0
2008-05-28 16:10:00,0.9914,0.9915,0.9913,0.9914,761399996.0
2008-05-28 16:15:00,0.9914,0.9916,0.99125,0.99125,691400000.0
2008-05-28 16:20:00,0.99125,0.99135,0.9907,0.9908,660200001.0
2008-05-28 16:25:00,0.9908,0.9909,0.9903,0.9909,886899999.0
2008-05-28 16:30:00,0.9909,0.9915,0.9907,0.9913,595900000.0
2008-05-28 16:35:00,0.9913,0.99195,0.9913,0.9917,458000000.0
2008-05-28 16:40:00,0.9917,0.9923,0.9916,0.9919,432899999.0
2008-05-28 16:45:00,0.9919,0.9922,0.9917,0.9919,487600000.0
2008-05-28 16:50:00,0.9919,0.9926,0.9919,0.9925,534800000.0
2008-05-28 16:55:00,0.9925,0.9932,0.99185,0.99305,654599999.0
2008-05-28 17:00:00,0.99295,0.9931,0.9921,0.9924,624000000.0
2008-05-28 17:05:00,0.9924,0.9927,0.9922,0.9924,468900000.0
2008-05-28 17:10:00,0.9924,0.9927,0.992,0.9921,517599999.0
2008-05-28 17:15:00,0.9921,0.993,0.9919,0.9924,924199999.0
2008-05-28 17:20:00,0.9924,0.9925,0.9919,0.992,526299999.0
2008-05-28 17:25:00,0.992,0.992,0.9915,0.9918,542700000.0
2008-05-28 17:30:00,0.9918,0.9924,0.9918,0.9924,728600000.0
2008-05-28 17:35:00,0.9924,0.993,0.9924,0.9925,476500000.0
2008-05-28 17:40:00,0.9925,0.9925,0.9919,0.992,376900000.0
2008-05-28 17:45:00,0.992,0.992,0.9917,0.9917,385500000.0
2008-05-28 17:50:00,0.9917,0.9918,0.9917,0.9917,274900000.0
2008-05-28 17:55:00,0.9917,0.9917,0.9912,0.9915,318800000.0
2008-05-28 18:00:00,0.9915,0.9915,0.9912,0.9913,362600000.0
2008-05-28 18:05:00,0.9913,0.99175,0.9913,0.99165,664100000.0
2008-05-28 18:10:00,0.99165,0.99165,0.9912,0.9913,295300000.0
2008-05-28 18:15:00,0.9913,0.9913,0.9903,0.9906,658900000.0
2008-05-28 18:20:00,0.9906,0.9907,0.9891,0.9894,620800000.0
2008-05-28 18:25:00,0.9894,0.9897,0.9893,0.9896,528999999.0
2008-05-28 18:30:00,0.9897,0.9899,0.9896,0.9898,219000001.0
2008-05-28 18:35:00,0.9898,0.9899,0.98965,0.9897,238900000.0
2008-05-28 18:40:00,0.9897,0.9897,0.98935,0.9894,52800000.0
2008-05-28 18:45:00,0.9894,0.9894,0.98879,0.98894,40900000.0
2008-05-28 18:50:00,0.9892,0.9892,0.989,0.9892,207500001.0
2008-05-28 18:55:00,0.9892,0.9893,0.9892,0.9893,198500000.0
2008-05-28 19:00:00,0.9893,0.9897,0.98925,0.9896,306900000.0
2008-05-28 19:05:00,0.98953,0.9896,0.9892,0.9896,112600000.0
2008-05-28 19:10:00,0.9895,0.9895,0.9894,0.9894,113200000.0
2008-05-28 19:15:00,0.9894,0.9896,0.9894,0.9895,50500000.0
2008-05-28 19:20:00,0.9895,0.9896,0.9895,0.9895,57800000.0
2008-05-28 19:25:00,0.9895,0.9899,0.9895,0.9899,297600000.0
2008-05-28 19:30:00,0.9899,0.9909,0.9899,0.9906,294500000.0
2008-05-28 19:35:00,0.9906,0.9908,0.9905,0.9908,110900000.0
2008-05-28 19:40:00,0.9908,0.9908,0.9905,0.9905,173700000.0
2008-05-28 19:45:00,0.9908,0.9908,0.9904,0.9905,306000000.0
2008-05-28 19:50:00,0.9905,0.991,0.9905,0.9905,251590000.0
2008-05-28 19:55:00,0.9905,0.9907,0.9903,0.9906,146000000.0
2008-05-28 20:00:00,0.9906,0.9916,0.9904,0.9915,228000001.0
2008-05-28 20:05:00,0.9915,0.9915,0.99102,0.9915,48900000.0
2008-05-28 20:10:00,0.9915,0.9915,0.9912,0.9914,58300000.0
2008-05-28 20:15:00,0.9912,0.9914,0.9911,0.9911,345400000.0
2008-05-28 20:20:00,0.9911,0.9911,0.9906,0.9909,192300000.0
2008-05-28 20:25:00,0.9909,0.991,0.99,0.9902,322500000.0
2008-05-28 20:30:00,0.9901,0.9901,0.9897,0.9899,277000000.0
2008-05-28 20:35:00,0.9899,0.9903,0.9898,0.9903,161300000.0
2008-05-28 20:40:00,0.99025,0.99025,0.99,0.9901,182600000.0
2008-05-28 20:45:00,0.9901,0.9903,0.9901,0.9902,252114576.0
2008-05-28 20:50:00,0.9902,0.9904,0.9898,0.9898,162400000.0
2008-05-28 20:55:00,0.9898,0.9901,0.9895,0.99,524900002.0
2008-05-28 21:00:00,0.99,0.9906,0.9899,0.9905,243900000.0
2008-05-28 21:05:00,0.9905,0.9906,0.9904,0.9904,167400000.0
2008-05-28 21:10:00,0.9904,0.9904,0.9901,0.9904,277000000.0
2008-05-28 21:15:00,0.9904,0.9904,0.9901,0.9902,191800000.0
2008-05-28 21:20:00,0.9902,0.9902,0.9901,0.9901,39600000.0
2008-05-28 21:25:00,0.99,0.9901,0.9899,0.9901,76100000.0
2008-05-28 21:30:00,0.9901,0.9901,0.9894,0.9898,351600001.0
2008-05-28 21:35:00,0.9898,0.99,0.9898,0.9898,161400000.0
2008-05-28 21:40:00,0.9898,0.9904,0.9898,0.99,266700000.0
2008-05-28 21:45:00,0.99,0.99,0.9899,0.98995,70700000.0
2008-05-28 21:50:00,0.98995,0.9902,0.9898,0.98985,75900000.0
2008-05-28 21:55:00,0.98985,0.99,0.9896,0.9897,281700000.0
2008-05-28 22:00:00,0.9897,0.9898,0.9896,0.9897,115300000.0
2008-05-28 22:05:00,0.9898,0.9898,0.9896,0.9897,186900000.0
2008-05-28 22:10:00,0.9898,0.9901,0.9895,0.9898,311000000.0
2008-05-28 22:15:00,0.99,0.9902,0.9897,0.9897,77500000.0
2008-05-28 22:20:00,0.9897,0.9898,0.98923,0.9898,103400000.0
2008-05-28 22:25:00,0.9896,0.9897,0.9894,0.9894,93200000.0
2008-05-28 22:30:00,0.9894,0.9895,0.98895,0.9893,117200000.0
2008-05-28 22:35:00,0.9893,0.9893,0.989,0.9891,83400000.0
2008-05-28 22:40:00,0.9891,0.9892,0.989,0.9891,47500000.0
2008-05-28 22:45:00,0.9891,0.9898,0.9891,0.9896,206200000.0
2008-05-28 22:50:00,0.98942,0.9897,0.98934,0.9895,83600000.0
2008-05-28 22:55:00,0.9895,0.9899,0.9895,0.9897,144400000.0
2008-05-28 23:00:00,0.9899,0.9902,0.9894,0.9899,74500000.0
2008-05-28 23:05:00,0.9899,0.9902,0.9895,0.9896,129500000.0
2008-05-28 23:10:00,0.9896,0.99,0.9896,0.99,110500000.0
2008-05-28 23:15:00,0.99,0.9901,0.9895,0.9896,81400000.0
2008-05-28 23:20:00,0.9895,0.9899,0.9895,0.9896,113000000.0
2008-05-28 23:25:00,0.9896,0.9898,0.9893,0.9894,120400000.0
2008-05-28 23:30:00,0.9894,0.9894,0.9886,0.989,76800000.0
2008-05-28 23:35:00,0.989,0.9899,0.989,0.9896,92400000.0
2008-05-28 23:40:00,0.9896,0.9896,0.9893,0.98936,54700000.0
2008-05-28 23:45:00,0.98935,0.9896,0.98926,0.9894,91000000.0
2008-05-28 23:50:00,0.9894,0.9895,0.9889,0.9893,57500000.0
2008-05-28 23:55:00,0.9893,0.9895,0.9893,0.9895,25300000.0
2008-05-29 00:00:00,0.9895,0.9897,0.9894,0.9897,103000000.0
2008-05-29 00:05:00,0.9896,0.9897,0.9895,0.9897,35500000.0
2008-05-29 00:10:00,0.9897,0.99,0.9896,0.9898,90300000.0
2008-05-29 00:15:00,0.9898,0.9898,0.98955,0.9898,223500001.0
2008-05-29 00:20:00,0.9898,0.9899,0.98935,0.9895,132600000.0
2008-05-29 00:25:00,0.9895,0.9897,0.9892,0.9895,34200000.0
2008-05-29 00:30:00,0.9894,0.9896,0.9891,0.9893,67000000.0
2008-05-29 00:35:00,0.98925,0.9894,0.9892,0.9893,17100000.0
2008-05-29 00:40:00,0.9893,0.9893,0.98882,0.9892,95100000.0
2008-05-29 00:45:00,0.9892,0.9893,0.9892,0.9893,19800000.0
2008-05-29 00:50:00,0.9893,0.9894,0.9893,0.9894,9900000.0
2008-05-29 00:55:00,0.9895,0.9895,0.9892,0.9894,17300000.0
2008-05-29 01:00:00,0.9894,0.9894,0.9892,0.9893,35200000.0
2008-05-29 01:05:00,0.9893,0.9893,0.98906,0.9893,78200000.0
2008-05-29 01:10:00,0.9893,0.9896,0.9893,0.9896,72000000.0
2008-05-29 01:15:00,0.9895,0.9895,0.9892,0.9893,53000000.0
2008-05-29 01:20:00,0.9893,0.9893,0.9892,0.9892,48600000.0
2008-05-29 01:25:00,0.9892,0.9892,0.98835,0.98835,94100000.0
2008-05-29 01:30:00,0.98845,0.9887,0.9883,0.98855,108100000.0
2008-05-29 01:35:00,0.98855,0.98855,0.9883,0.9883,61700000.0
2008-05-29 01:40:00,0.9883,0.9885,0.98795,0.9882,146600000.0
2008-05-29 01:45:00,0.98835,0.9889,0.98835,0.98875,39800000.0
2008-05-29 01:50:00,0.9887,0.9887,0.9886,0.9886,42300000.0
2008-05-29 01:55:00,0.9887,0.98885,0.9884,0.9887,45200000.0
2008-05-29 02:00:00,0.9887,0.9889,0.9887,0.9889,33400000.0
2008-05-29 02:05:00,0.9889,0.9891,0.9887,0.989,102700000.0
2008-05-29 02:10:00,0.989,0.98905,0.9888,0.98905,52200000.0
2008-05-29 02:15:00,0.98905,0.98925,0.9889,0.9892,53700000.0
2008-05-29 02:20:00,0.98915,0.98925,0.9888,0.98915,50100000.0
2008-05-29 02:25:00,0.98915,0.9893,0.98905,0.98915,63100000.0
2008-05-29 02:30:00,0.98915,0.9893,0.9887,0.9891,90200000.0
2008-05-29 02:35:00,0.9891,0.98915,0.9889,0.9891,23400000.0
2008-05-29 02:40:00,0.9891,0.9893,0.98905,0.9891,36300000.0
2008-05-29 02:45:00,0.9891,0.9895,0.9891,0.9892,88700000.0
2008-05-29 02:50:00,0.98915,0.9893,0.98885,0.98885,23700000.0
2008-05-29 02:55:00,0.9889,0.98915,0.98855,0.9891,86300000.0
2008-05-29 03:00:00,0.98915,0.9898,0.98915,0.98955,92800000.0
2008-05-29 03:05:00,0.98955,0.98955,0.9893,0.9894,88200000.0
2008-05-29 03:10:00,0.9894,0.9894,0.9892,0.9892,12400000.0
2008-05-29 03:15:00,0.9893,0.9894,0.9892,0.9892,15200000.0
2008-05-29 03:20:00,0.9892,0.9894,0.989,0.9894,11800000.0
2008-05-29 03:25:00,0.9894,0.9894,0.989,0.989,18900000.0
2008-05-29 03:30:00,0.9891,0.9896,0.9891,0.9894,54700000.0
2008-05-29 03:35:00,0.9894,0.98965,0.9894,0.98965,29300000.0
2008-05-29 03:40:00,0.98965,0.98965,0.9894,0.9895,14700000.0
2008-05-29 03:45:00,0.9895,0.9896,0.9894,0.98955,18600000.0
2008-05-29 03:50:00,0.98955,0.98955,0.9893,0.9894,32600000.0
2008-05-29 03:55:00,0.98955,0.9898,0.98955,0.9897,34000000.0
2008-05-29 04:00:00,0.98985,0.99,0.9896,0.98985,48000000.0
2008-05-29 04:05:00,0.98985,0.99,0.98897,0.98955,125400000.0
2008-05-29 04:10:00,0.98938,0.99,0.98928,0.9896,26900000.0
2008-05-29 04:15:00,0.9894,0.99,0.9894,0.9895,31800000.0
2008-05-29 04:20:00,0.98914,0.9896,0.98914,0.98934,46700000.0
2008-05-29 04:25:00,0.9894,0.99,0.98925,0.9895,14800000.0
2008-05-29 04:30:00,0.9895,0.98975,0.9892,0.98975,36300000.0
2008-05-29 04:35:00,0.9896,0.9898,0.98924,0.9898,41600000.0
2008-05-29 04:40:00,0.9897,0.9897,0.98945,0.9895,20600000.0
2008-05-29 04:45:00,0.9895,0.9895,0.98902,0.98925,16000000.0
2008-05-29 04:50:00,0.98925,0.9897,0.98925,0.98965,7200000.0
2008-05-29 04:55:00,0.9895,0.9897,0.98935,0.9895,37100000.0
2008-05-29 05:00:00,0.9895,0.9897,0.9895,0.9895,31500000.0
2008-05-29 05:05:00,0.9895,0.98955,0.98945,0.98955,19500000.0
2008-05-29 05:10:00,0.9896,0.9898,0.9895,0.9898,25000000.0
2008-05-29 05:15:00,0.9898,0.9901,0.9897,0.99,86000000.0
2008-05-29 05:20:00,0.98995,0.99,0.9897,0.99,59600000.0
2008-05-29 05:25:00,0.99005,0.99005,0.98955,0.98995,29100000.0
2008-05-29 05:30:00,0.9899,0.99,0.98955,0.9896,42000000.0
2008-05-29 05:35:00,0.9896,0.9898,0.9895,0.9898,32800000.0
2008-05-29 05:40:00,0.98975,0.9898,0.9896,0.98975,31600000.0
2008-05-29 05:45:00,0.9898,0.9898,0.98945,0.9897,66100000.0
2008-05-29 05:50:00,0.9897,0.98995,0.9896,0.98985,30100000.0
2008-05-29 05:55:00,0.98975,0.9899,0.9897,0.9897,55500000.0
2008-05-29 06:00:00,0.9897,0.99045,0.9897,0.9903,48600000.0
2008-05-29 06:05:00,0.9903,0.9904,0.9901,0.99035,53900000.0
2008-05-29 06:10:00,0.99025,0.99035,0.98993,0.99009,42899999.0
2008-05-29 06:15:00,0.98995,0.9905,0.98995,0.9904,107600000.0
2008-05-29 06:20:00,0.9904,0.9906,0.9904,0.9906,105699999.0
2008-05-29 06:25:00,0.9906,0.9907,0.9906,0.9906,47200000.0
2008-05-29 06:30:00,0.9906,0.9908,0.99018,0.9906,110699998.0
2008-05-29 06:35:00,0.9906,0.99085,0.99055,0.9906,121100000.0
2008-05-29 06:40:00,0.9906,0.9907,0.9905,0.9906,35800000.0
2008-05-29 06:45:00,0.9907,0.9907,0.99045,0.99045,27800000.0
2008-05-29 06:50:00,0.9905,0.9906,0.9902,0.9903,51900000.0
2008-05-29 06:55:00,0.9903,0.99035,0.9902,0.9902,23300000.0
2008-05-29 07:00:00,0.99035,0.99035,0.99005,0.99005,13000000.0
2008-05-29 07:05:00,0.99035,0.9905,0.98996,0.9903,49900000.0
2008-05-29 07:10:00,0.99027,0.9905,0.99003,0.9905,38100000.0
2008-05-29 07:15:00,0.99027,0.9907,0.99025,0.9906,62900000.0
2008-05-29 07:20:00,0.9906,0.99065,0.9902,0.9903,55800000.0
2008-05-29 07:25:00,0.9903,0.9906,0.9903,0.99055,31200000.0
2008-05-29 07:30:00,0.99055,0.9908,0.99045,0.9907,118800000.0
2008-05-29 07:35:00,0.9907,0.9907,0.9906,0.9906,128300000.0
2008-05-29 07:40:00,0.9906,0.9906,0.99,0.9906,150799999.0
2008-05-29 07:45:00,0.9906,0.9906,0.9898,0.99,113700000.0
2008-05-29 07:50:00,0.99,0.9903,0.9898,0.9903,73800000.0
2008-05-29 07:55:00,0.9902,0.9904,0.99,0.9902,107600000.0
2008-05-29 08:00:00,0.9902,0.9902,0.9901,0.9901,131400000.0
2008-05-29 08:05:00,0.9902,0.9906,0.9902,0.9906,283199999.0
2008-05-29 08:10:00,0.9906,0.9908,0.9905,0.99055,158800000.0
2008-05-29 08:15:00,0.9905,0.99065,0.9905,0.9906,84900000.0
2008-05-29 08:20:00,0.9905,0.9916,0.9905,0.99145,197300001.0
2008-05-29 08:25:00,0.99145,0.99155,0.99095,0.99155,107000000.0
2008-05-29 08:30:00,0.99155,0.9916,0.99125,0.9914,51500000.0
2008-05-29 08:35:00,0.9913,0.9914,0.9904,0.9905,93500000.0
2008-05-29 08:40:00,0.9905,0.9905,0.9898,0.9903,186900000.0
2008-05-29 08:45:00,0.99035,0.9906,0.99,0.9905,231700000.0
2008-05-29 08:50:00,0.9905,0.9913,0.9904,0.9909,105500000.0
2008-05-29 08:55:00,0.99075,0.99095,0.9903,0.9903,61300000.0
2008-05-29 09:00:00,0.99035,0.9908,0.9903,0.9907,100900000.0
2008-05-29 09:05:00,0.9907,0.9907,0.9902,0.9904,78000000.0
2008-05-29 09:10:00,0.9904,0.99105,0.9904,0.9908,75102000.0
2008-05-29 09:15:00,0.9909,0.991,0.99031,0.99065,62900000.0
2008-05-29 09:20:00,0.9907,0.9912,0.99065,0.99085,21600000.0
2008-05-29 09:25:00,0.9909,0.99125,0.9909,0.99095,21500000.0
2008-05-29 09:30:00,0.9909,0.99095,0.9906,0.9908,57000000.0
2008-05-29 09:35:00,0.9908,0.99115,0.9907,0.99085,24200000.0
2008-05-29 09:40:00,0.9908,0.9908,0.9905,0.99065,54000000.0
2008-05-29 09:45:00,0.9905,0.9909,0.9904,0.99085,17100000.0
2008-05-29 09:50:00,0.9909,0.9909,0.9905,0.9907,19000000.0
2008-05-29 09:55:00,0.99075,0.9908,0.99036,0.9907,27200000.0
2008-05-29 10:00:00,0.9906,0.9911,0.9906,0.9906,11900000.0
2008-05-29 10:05:00,0.9906,0.9913,0.9898,0.99125,58600000.0
2008-05-29 10:10:00,0.9912,0.9912,0.9906,0.9907,45400000.0
2008-05-29 10:15:00,0.9907,0.99125,0.9905,0.9912,21300000.0
2008-05-29 10:20:00,0.9911,0.9913,0.9909,0.99115,19800000.0
2008-05-29 10:25:00,0.9911,0.9916,0.99101,0.9914,73300000.0
2008-05-29 10:30:00,0.9913,0.99165,0.9913,0.99155,50000000.0
2008-05-29 10:35:00,0.9915,0.9921,0.9913,0.99185,47600000.0
2008-05-29 10:40:00,0.99175,0.99205,0.9915,0.9917,56100000.0
2008-05-29 10:45:00,0.99134,0.9917,0.99134,0.99165,53700000.0
2008-05-29 10:50:00,0.9916,0.99165,0.99075,0.9912,70300000.0
2008-05-29 10:55:00,0.99125,0.99145,0.99125,0.99145,29200000.0
2008-05-29 11:00:00,0.99145,0.99185,0.9913,0.9913,76400000.0
2008-05-29 11:05:00,0.9913,0.9914,0.9912,0.9912,15400000.0
2008-05-29 11:10:00,0.9912,0.9919,0.9912,0.99155,35300000.0
2008-05-29 11:15:00,0.9915,0.99195,0.9915,0.9918,29100000.0
2008-05-29 11:20:00,0.9917,0.992,0.9916,0.9916,93100000.0
2008-05-29 11:25:00,0.9916,0.9919,0.9906,0.99105,53600000.0
2008-05-29 11:30:00,0.99105,0.99125,0.99069,0.99115,164800000.0
2008-05-29 11:35:00,0.9911,0.9912,0.991,0.99115,14900000.0
2008-05-29 11:40:00,0.9912,0.99155,0.99056,0.99155,601599997.0
2008-05-29 11:45:00,0.9915,0.99155,0.99064,0.99105,101200000.0
2008-05-29 11:50:00,0.991,0.99105,0.99042,0.9907,44300000.0
2008-05-29 11:55:00,0.9908,0.9909,0.9898,0.99055,53050000.0
2008-05-29 12:00:00,0.99065,0.99065,0.99,0.99015,400400000.0
2008-05-29 12:05:00,0.9902,0.99035,0.9899,0.99035,55700000.0
2008-05-29 12:10:00,0.99035,0.99085,0.9902,0.9908,51300000.0
2008-05-29 12:15:00,0.9909,0.99105,0.9906,0.99085,35400000.0
2008-05-29 12:20:00,0.99085,0.9912,0.9908,0.991,39300000.0
2008-05-29 12:25:00,0.991,0.9912,0.9909,0.991,90700000.0
2008-05-29 12:30:00,0.99095,0.99095,0.99025,0.99045,168100000.0
2008-05-29 12:35:00,0.9905,0.99085,0.9898,0.9898,133600000.0
2008-05-29 12:40:00,0.98985,0.9901,0.98975,0.99005,56100000.0
2008-05-29 12:45:00,0.9901,0.9904,0.9899,0.99,47800000.0
2008-05-29 12:50:00,0.99005,0.99005,0.98985,0.98995,35300000.0
2008-05-29 12:55:00,0.9899,0.9899,0.9888,0.98905,86100000.0
2008-05-29 13:00:00,0.98905,0.98915,0.9889,0.989,46600000.0
2008-05-29 13:05:00,0.98905,0.9892,0.98875,0.9889,63600000.0
2008-05-29 13:10:00,0.9889,0.9889,0.9881,0.98845,62600000.0
2008-05-29 13:15:00,0.9885,0.98885,0.9884,0.98855,44300000.0
2008-05-29 13:20:00,0.98845,0.98845,0.98825,0.9883,24810000.0
2008-05-29 13:25:00,0.9884,0.9886,0.98825,0.98825,49500000.0
2008-05-29 13:30:00,0.9883,0.98865,0.9883,0.9885,64600000.0
2008-05-29 13:35:00,0.98865,0.98865,0.98845,0.9885,40200000.0
2008-05-29 13:40:00,0.98855,0.9887,0.98825,0.98825,41550000.0
2008-05-29 13:45:00,0.98825,0.98885,0.98805,0.9881,79450000.0
2008-05-29 13:50:00,0.9881,0.98815,0.9876,0.9876,96800000.0
2008-05-29 13:55:00,0.9876,0.9877,0.9873,0.9873,64500000.0
2008-05-29 14:00:00,0.98735,0.98755,0.98655,0.98655,119900000.0
2008-05-29 14:05:00,0.9865,0.987,0.98605,0.9862,164500000.0
2008-05-29 14:10:00,0.9861,0.98655,0.9838,0.9838,242200000.0
2008-05-29 14:15:00,0.9836,0.98615,0.9833,0.9851,171300000.0
2008-05-29 14:20:00,0.98515,0.98555,0.9848,0.98495,110700000.0
2008-05-29 14:25:00,0.9849,0.9859,0.98475,0.9857,77700000.0
2008-05-29 14:30:00,0.9857,0.9857,0.9837,0.98425,204700000.0
2008-05-29 14:35:00,0.9843,0.9843,0.9827,0.98315,165100000.0
2008-05-29 14:40:00,0.9832,0.9834,0.9825,0.98265,110300000.0
2008-05-29 14:45:00,0.9827,0.98315,0.9824,0.9826,183800000.0
2008-05-29 14:50:00,0.9826,0.9835,0.9824,0.9833,148900000.0
2008-05-29 14:55:00,0.98335,0.98365,0.9827,0.98355,192200000.0
2008-05-29 15:00:00,0.98355,0.9844,0.98335,0.9843,146500000.0
2008-05-29 15:05:00,0.98425,0.9846,0.9842,0.98445,72800000.0
2008-05-29 15:10:00,0.9844,0.985,0.9842,0.9847,203600000.0
2008-05-29 15:15:00,0.98475,0.985,0.9845,0.98485,290400000.0
2008-05-29 15:20:00,0.9848,0.9851,0.9847,0.98505,104600000.0
2008-05-29 15:25:00,0.985,0.9855,0.9849,0.985,249900000.0
2008-05-29 15:30:00,0.985,0.9852,0.9846,0.9847,204200000.0
2008-05-29 15:35:00,0.9847,0.9848,0.9845,0.9845,219400000.0
2008-05-29 15:40:00,0.9845,0.98465,0.984,0.9845,157700000.0
2008-05-29 15:45:00,0.9845,0.9858,0.98435,0.98565,167000000.0
2008-05-29 15:50:00,0.9857,0.9859,0.9856,0.9857,260800000.0
2008-05-29 15:55:00,0.9857,0.9858,0.9855,0.9856,84300000.0
2008-05-29 16:00:00,0.9856,0.9857,0.9852,0.9852,140000000.0
2008-05-29 16:05:00,0.9852,0.9855,0.985,0.9853,120600000.0
2008-05-29 16:10:00,0.9853,0.9858,0.9853,0.9857,100900000.0
2008-05-29 16:15:00,0.9857,0.9861,0.98565,0.986,154500000.0
2008-05-29 16:20:00,0.986,0.9862,0.9854,0.9855,109600000.0
2008-05-29 16:25:00,0.9854,0.9859,0.9852,0.9852,151700000.0
2008-05-29 16:30:00,0.9852,0.9852,0.9836,0.98475,428900000.0
2008-05-29 16:35:00,0.9848,0.9852,0.9846,0.9848,183700000.0
2008-05-29 16:40:00,0.9848,0.985,0.9843,0.9843,259199998.0
2008-05-29 16:45:00,0.9844,0.9853,0.9844,0.985,167100000.0
2008-05-29 16:50:00,0.985,0.9851,0.98466,0.98475,100100000.0
2008-05-29 16:55:00,0.9851,0.9852,0.984,0.9843,555799998.0
2008-05-29 17:00:00,0.9843,0.9847,0.9842,0.9847,324900000.0
2008-05-29 17:05:00,0.9847,0.9848,0.9847,0.9847,271800000.0
2008-05-29 17:10:00,0.9847,0.9849,0.9846,0.9847,152800000.0
2008-05-29 17:15:00,0.9847,0.9853,0.9847,0.9851,242900000.0
2008-05-29 17:20:00,0.9851,0.9856,0.985,0.9854,383799998.0
2008-05-29 17:25:00,0.9854,0.9858,0.9854,0.9856,168500000.0
2008-05-29 17:30:00,0.9856,0.9858,0.9854,0.9856,329000000.0
2008-05-29 17:35:00,0.9856,0.9863,0.98555,0.9859,332699999.0
2008-05-29 17:40:00,0.986,0.9863,0.9856,0.9856,321400000.0
2008-05-29 17:45:00,0.9856,0.9865,0.9856,0.9865,329900000.0
2008-05-29 17:50:00,0.9865,0.98695,0.9863,0.9869,348700000.0
2008-05-29 17:55:00,0.9869,0.9874,0.9868,0.9871,513387000.0
2008-05-29 18:00:00,0.9871,0.9872,0.9862,0.9866,283000000.0
2008-05-29 18:05:00,0.9866,0.987,0.9865,0.9868,198000000.0
2008-05-29 18:10:00,0.9868,0.987,0.9865,0.987,308700000.0
2008-05-29 18:15:00,0.987,0.9874,0.987,0.9873,402900000.0
2008-05-29 18:20:00,0.9873,0.9878,0.9872,0.9877,342900000.0
2008-05-29 18:25:00,0.9878,0.9878,0.9875,0.9875,291000000.0
2008-05-29 18:30:00,0.9875,0.9877,0.98745,0.9876,309900000.0
2008-05-29 18:35:00,0.9876,0.9876,0.9874,0.9876,106700000.0
2008-05-29 18:40:00,0.9876,0.9885,0.9875,0.988,311700000.0
2008-05-29 18:45:00,0.988,0.988,0.9877,0.9878,163600000.0
2008-05-29 18:50:00,0.9878,0.9878,0.9877,0.9877,137100000.0
2008-05-29 18:55:00,0.9877,0.9879,0.9877,0.9879,115400000.0
2008-05-29 19:00:00,0.9879,0.98865,0.9878,0.9886,253100000.0
2008-05-29 19:05:00,0.9886,0.9889,0.9881,0.9884,331200000.0
2008-05-29 19:10:00,0.9884,0.9886,0.9884,0.9886,191193482.0
2008-05-29 19:15:00,0.9886,0.9887,0.9884,0.9885,201700000.0
2008-05-29 19:20:00,0.9885,0.9888,0.9883,0.9886,200700000.0
2008-05-29 19:25:00,0.9886,0.9888,0.9885,0.9887,127700000.0
2008-05-29 19:30:00,0.9887,0.9887,0.9884,0.9887,126400000.0
2008-05-29 19:35:00,0.9887,0.9891,0.9886,0.989,111400000.0
2008-05-29 19:40:00,0.989,0.9895,0.989,0.9892,134400000.0
2008-05-29 19:45:00,0.9892,0.9892,0.9886,0.9888,172600000.0
2008-05-29 19:50:00,0.9888,0.9889,0.9886,0.9886,136000000.0
2008-05-29 19:55:00,0.9886,0.9892,0.9885,0.9888,223300000.0
2008-05-29 20:00:00,0.9888,0.9891,0.9888,0.9889,114400000.0
2008-05-29 20:05:00,0.9889,0.9891,0.9887,0.9887,121300000.0
2008-05-29 20:10:00,0.9887,0.9887,0.9883,0.9885,319900000.0
2008-05-29 20:15:00,0.9884,0.9887,0.9881,0.9883,382200000.0
2008-05-29 20:20:00,0.9883,0.9883,0.988,0.9882,170700000.0
2008-05-29 20:25:00,0.9882,0.9888,0.9882,0.9887,143600000.0
2008-05-29 20:30:00,0.9887,0.9888,0.9886,0.9886,59800000.0
2008-05-29 20:35:00,0.9886,0.9893,0.988,0.989,297200000.0
2008-05-29 20:40:00,0.989,0.9893,0.9885,0.9885,239100000.0
2008-05-29 20:45:00,0.9885,0.9887,0.9884,0.9886,233700000.0
2008-05-29 20:50:00,0.9886,0.9891,0.9885,0.9885,198300000.0
2008-05-29 20:55:00,0.9885,0.9888,0.98845,0.9888,190700000.0
2008-05-29 21:00:00,0.9888,0.9888,0.9879,0.9879,218200000.0
2008-05-29 21:05:00,0.9879,0.9885,0.9879,0.9884,120800000.0
2008-05-29 21:10:00,0.9884,0.9892,0.9884,0.989,223300000.0
2008-05-29 21:15:00,0.989,0.9895,0.989,0.9895,114200000.0
2008-05-29 21:20:00,0.9895,0.9896,0.9889,0.9889,134300000.0
2008-05-29 21:25:00,0.9889,0.9893,0.9889,0.9893,61900000.0
2008-05-29 21:30:00,0.9893,0.9895,0.9893,0.9895,54100000.0
2008-05-29 21:35:00,0.9895,0.9895,0.9893,0.9894,45900000.0
2008-05-29 21:40:00,0.9894,0.9898,0.9892,0.9892,96800000.0
2008-05-29 21:45:00,0.9892,0.9893,0.9887,0.9887,220000000.0
2008-05-29 21:50:00,0.9887,0.9889,0.9887,0.9888,69000000.0
2008-05-29 21:55:00,0.9888,0.989,0.9888,0.989,40500000.0
2008-05-29 22:00:00,0.989,0.989,0.9887,0.989,62700000.0
2008-05-29 22:05:00,0.989,0.9893,0.9889,0.9892,45640663.0
2008-05-29 22:10:00,0.9892,0.9893,0.9888,0.9888,79300000.0
2008-05-29 22:15:00,0.9888,0.9888,0.98855,0.9886,72700000.0
2008-05-29 22:20:00,0.9886,0.9887,0.9882,0.9882,55800000.0
2008-05-29 22:25:00,0.9882,0.9886,0.9882,0.9883,115800000.0
2008-05-29 22:30:00,0.9883,0.9888,0.9883,0.9888,83100000.0
2008-05-29 22:35:00,0.9887,0.9888,0.9883,0.9888,65100000.0
2008-05-29 22:40:00,0.9888,0.9889,0.9883,0.9884,48500000.0
2008-05-29 22:45:00,0.9882,0.9887,0.9881,0.9883,98600000.0
2008-05-29 22:50:00,0.9883,0.9885,0.9877,0.9877,144200000.0
2008-05-29 22:55:00,0.9877,0.9879,0.9877,0.9877,56900000.0
2008-05-29 23:00:00,0.9877,0.9877,0.9872,0.9872,16300000.0
2008-05-29 23:05:00,0.9872,0.9874,0.9872,0.9873,41900000.0
2008-05-29 23:10:00,0.9873,0.98785,0.9873,0.98785,15300000.0
2008-05-29 23:15:00,0.98785,0.989,0.9878,0.98835,84600000.0
2008-05-29 23:20:00,0.9883,0.98855,0.9883,0.9883,43100000.0
2008-05-29 23:25:00,0.9883,0.98845,0.9882,0.98835,37400000.0
2008-05-29 23:30:00,0.98835,0.9887,0.98835,0.9887,29100000.0
2008-05-29 23:35:00,0.9887,0.9888,0.9887,0.9887,80300000.0
2008-05-29 23:40:00,0.9887,0.98885,0.98865,0.98885,33700000.0
2008-05-29 23:45:00,0.98885,0.98885,0.9888,0.9888,21200000.0
2008-05-29 23:50:00,0.9888,0.9889,0.9888,0.9889,15000000.0
2008-05-29 23:55:00,0.9888,0.9894,0.9888,0.9894,108300000.0
2008-05-30 00:00:00,0.9894,0.9898,0.9893,0.9894,169200000.0
2008-05-30 00:05:00,0.9894,0.9894,0.9894,0.9894,42200000.0
2008-05-30 00:10:00,0.9898,0.9898,0.98892,0.9893,35700000.0
2008-05-30 00:15:00,0.9892,0.9894,0.9889,0.98903,195100002.0
2008-05-30 00:20:00,0.98899,0.9895,0.9889,0.98903,265099998.0
2008-05-30 00:25:00,0.9894,0.9894,0.9894,0.9894,15200000.0
2008-05-30 00:30:00,0.9894,0.9896,0.9894,0.9894,3400000.0
2008-05-30 00:35:00,0.98911,0.9894,0.98901,0.9893,350599998.0
2008-05-30 00:40:00,0.9893,0.9893,0.9883,0.9883,171600000.0
2008-05-30 00:45:00,0.9883,0.9884,0.98807,0.9883,585200000.0
2008-05-30 00:50:00,0.9883,0.9884,0.9883,0.9883,55200000.0
2008-05-30 00:55:00,0.9883,0.9888,0.9883,0.9887,110100000.0
2008-05-30 01:00:00,0.98865,0.9894,0.98865,0.9894,225650000.0
2008-05-30 01:05:00,0.9894,0.9896,0.9894,0.9895,61500000.0
2008-05-30 01:10:00,0.9894,0.9894,0.98897,0.98897,45500000.0
2008-05-30 01:15:00,0.9894,0.9894,0.9894,0.9894,8000000.0
2008-05-30 01:20:00,0.98911,0.9896,0.98902,0.9896,59000000.0
2008-05-30 01:25:00,0.9896,0.9896,0.9894,0.9894,63600000.0
2008-05-30 01:30:00,0.9895,0.9898,0.9894,0.9896,83000000.0
2008-05-30 01:35:00,0.98945,0.9898,0.9894,0.9898,55600000.0
2008-05-30 01:40:00,0.9898,0.9899,0.98929,0.98936,81600002.0
2008-05-30 01:45:00,0.98944,0.99,0.98939,0.99,209200005.0
2008-05-30 01:50:00,0.99,0.99,0.9898,0.9899,11800000.0
2008-05-30 01:55:00,0.9898,0.9898,0.9898,0.9898,2700000.0
2008-05-30 02:00:00,0.9899,0.9899,0.9896,0.9897,14700000.0
2008-05-30 02:05:00,0.9897,0.9897,0.98921,0.98941,29600000.0
2008-05-30 02:10:00,0.9896,0.9898,0.9895,0.9896,29400000.0
2008-05-30 02:15:00,0.9896,0.9897,0.9895,0.9897,72600000.0
2008-05-30 02:20:00,0.9897,0.9897,0.9891,0.9891,95200000.0
2008-05-30 02:25:00,0.9891,0.9891,0.9887,0.989,84300000.0
2008-05-30 02:30:00,0.98895,0.98895,0.9886,0.9887,155200000.0
2008-05-30 02:35:00,0.9887,0.9889,0.9887,0.9887,158700000.0
2008-05-30 02:40:00,0.9887,0.9891,0.9887,0.9891,64000000.0
2008-05-30 02:45:00,0.9891,0.9891,0.98872,0.989,50600000.0
2008-05-30 02:50:00,0.9891,0.9893,0.98885,0.9892,226800000.0
2008-05-30 02:55:00,0.98874,0.9891,0.98869,0.9891,83600000.0
2008-05-30 03:00:00,0.98895,0.9891,0.9888,0.989,62200000.0
2008-05-30 03:05:00,0.989,0.989,0.9888,0.9888,20700000.0
2008-05-30 03:10:00,0.9888,0.9892,0.98835,0.9892,146900000.0
2008-05-30 03:15:00,0.9892,0.9893,0.9892,0.9892,90000000.0
2008-05-30 03:20:00,0.9892,0.9894,0.9892,0.9894,129500000.0
2008-05-30 03:25:00,0.9895,0.9895,0.98895,0.9894,28700000.0
2008-05-30 03:30:00,0.9894,0.9895,0.9893,0.9895,31000000.0
2008-05-30 03:35:00,0.9895,0.9896,0.9894,0.9896,57400001.0
2008-05-30 03:40:00,0.9895,0.9895,0.9894,0.9895,28600000.0
2008-05-30 03:45:00,0.98918,0.9896,0.98897,0.9896,23100000.0
2008-05-30 03:50:00,0.9896,0.9896,0.98897,0.9892,349899998.0
2008-05-30 03:55:00,0.9894,0.9897,0.9892,0.9895,38600000.0
2008-05-30 04:00:00,0.9896,0.9898,0.9895,0.9898,134300000.0
2008-05-30 04:05:00,0.9896,0.9898,0.98916,0.9895,35200000.0
2008-05-30 04:10:00,0.9895,0.9895,0.98888,0.989,115100000.0
2008-05-30 04:15:00,0.9895,0.9895,0.9894,0.9894,22800000.0
2008-05-30 04:20:00,0.98916,0.9895,0.98887,0.98925,118199999.0
2008-05-30 04:25:00,0.9895,0.9895,0.9894,0.9895,23100000.0
2008-05-30 04:30:00,0.9895,0.9895,0.98921,0.98923,13900000.0
2008-05-30 04:35:00,0.98941,0.98941,0.98912,0.9893,129400000.0
2008-05-30 04:40:00,0.98911,0.9894,0.98911,0.9893,48800000.0
2008-05-30 04:45:00,0.9893,0.9893,0.98894,0.98901,90200000.0
2008-05-30 04:50:00,0.9891,0.9892,0.98877,0.9892,71399999.0
2008-05-30 04:55:00,0.9892,0.9892,0.98889,0.9892,60400000.0
2008-05-30 05:00:00,0.9892,0.9892,0.98855,0.9888,10000000.0
2008-05-30 05:05:00,0.9888,0.9892,0.98851,0.98881,34500000.0
2008-05-30 05:10:00,0.98881,0.989,0.98852,0.9888,35800000.0
2008-05-30 05:15:00,0.98885,0.98901,0.98872,0.9889,25000000.0
2008-05-30 05:20:00,0.98886,0.9892,0.98877,0.9892,16900000.0
2008-05-30 05:25:00,0.9892,0.9893,0.9892,0.9892,71700000.0
2008-05-30 05:30:00,0.98897,0.9892,0.98893,0.9892,27300000.0
2008-05-30 05:35:00,0.9892,0.9892,0.98885,0.9892,34000000.0
2008-05-30 05:40:00,0.9892,0.9892,0.98857,0.9892,21600000.0
2008-05-30 05:45:00,0.9892,0.9892,0.9886,0.9892,24800000.0
2008-05-30 05:50:00,0.9892,0.9892,0.98875,0.989,6000000.0
2008-05-30 05:55:00,0.989,0.9892,0.98856,0.98859,25100000.0
2008-05-30 06:00:00,0.98861,0.9892,0.98861,0.9888,53100000.0
2008-05-30 06:05:00,0.9888,0.9888,0.98855,0.9888,23800000.0
2008-05-30 06:10:00,0.9888,0.989,0.98855,0.9887,25700000.0
2008-05-30 06:15:00,0.9887,0.9887,0.98835,0.9887,44900000.0
2008-05-30 06:20:00,0.9887,0.9888,0.98847,0.98847,40700000.0
2008-05-30 06:25:00,0.98849,0.9887,0.98837,0.9887,27900000.0
2008-05-30 06:30:00,0.9887,0.9887,0.9885,0.98855,19700000.0
2008-05-30 06:35:00,0.98849,0.9887,0.98825,0.9887,90300000.0
2008-05-30 06:40:00,0.98855,0.9887,0.98842,0.98847,33100000.0
2008-05-30 06:45:00,0.9887,0.9887,0.98847,0.9887,16600000.0
2008-05-30 06:50:00,0.9887,0.9887,0.98842,0.9885,19000000.0
2008-05-30 06:55:00,0.9887,0.9887,0.9885,0.98855,49200000.0
2008-05-30 07:00:00,0.98857,0.9887,0.98849,0.9885,60700000.0
2008-05-30 07:05:00,0.9887,0.9887,0.98842,0.98854,50100000.0
2008-05-30 07:10:00,0.9887,0.9887,0.98855,0.9887,58900000.0
2008-05-30 07:15:00,0.9887,0.9887,0.9885,0.9885,71300000.0
2008-05-30 07:20:00,0.9887,0.9887,0.98835,0.9887,29200000.0
2008-05-30 07:25:00,0.9887,0.9887,0.9882,0.9887,27200000.0
2008-05-30 07:30:00,0.98817,0.9887,0.98816,0.9885,57600000.0
2008-05-30 07:35:00,0.9885,0.9885,0.988,0.9881,96800000.0
2008-05-30 07:40:00,0.9881,0.9881,0.9881,0.9881,42000000.0
2008-05-30 07:45:00,0.9881,0.9884,0.9881,0.9884,32600000.0
2008-05-30 07:50:00,0.9884,0.98845,0.9882,0.9882,63300000.0
2008-05-30 07:55:00,0.9882,0.9882,0.98791,0.9882,23300000.0
2008-05-30 08:00:00,0.9882,0.989,0.9882,0.989,76700000.0
2008-05-30 08:05:00,0.989,0.989,0.9887,0.9888,91900000.0
2008-05-30 08:10:00,0.9888,0.9888,0.9887,0.9888,137590000.0
2008-05-30 08:15:00,0.9888,0.9891,0.9887,0.9891,113940000.0
2008-05-30 08:20:00,0.9891,0.9895,0.9888,0.9894,110640000.0
2008-05-30 08:25:00,0.9894,0.9894,0.98868,0.9889,32700000.0
2008-05-30 08:30:00,0.9889,0.9891,0.9889,0.989,118900000.0
2008-05-30 08:35:00,0.989,0.9892,0.989,0.9891,126200000.0
2008-05-30 08:40:00,0.9891,0.9892,0.9889,0.9889,213600000.0
2008-05-30 08:45:00,0.9889,0.9893,0.9889,0.9893,259200000.0
2008-05-30 08:50:00,0.9894,0.98965,0.9892,0.98935,52300000.0
2008-05-30 08:55:00,0.98935,0.98935,0.9892,0.98935,8500000.0
2008-05-30 09:00:00,0.9894,0.9895,0.98935,0.98935,47600000.0
2008-05-30 09:05:00,0.9894,0.9896,0.9894,0.9895,48100000.0
2008-05-30 09:10:00,0.98945,0.9895,0.9894,0.9895,57600000.0
2008-05-30 09:15:00,0.9895,0.9898,0.98945,0.9897,56200000.0
2008-05-30 09:20:00,0.9898,0.9903,0.9897,0.9901,268300000.0
2008-05-30 09:25:00,0.9901,0.9904,0.9901,0.99015,372300000.0
2008-05-30 09:30:00,0.99025,0.9905,0.99,0.9903,169500000.0
2008-05-30 09:35:00,0.9903,0.9903,0.9895,0.9895,236200000.0
2008-05-30 09:40:00,0.9895,0.9903,0.9895,0.9901,207000000.0
2008-05-30 09:45:00,0.9901,0.9905,0.99,0.9903,287000000.0
2008-05-30 09:50:00,0.9905,0.9918,0.9901,0.9917,450400000.0
2008-05-30 09:55:00,0.9917,0.9917,0.9908,0.9913,906599999.0
2008-05-30 10:00:00,0.9913,0.9915,0.991,0.991,409900000.0
2008-05-30 10:05:00,0.991,0.9914,0.991,0.9912,109000000.0
2008-05-30 10:10:00,0.9912,0.9913,0.991,0.9911,127500000.0
2008-05-30 10:15:00,0.9911,0.9913,0.9911,0.9912,77500000.0
2008-05-30 10:20:00,0.9912,0.9912,0.9909,0.991,114300000.0
2008-05-30 10:25:00,0.991,0.9914,0.9908,0.9914,194100000.0
2008-05-30 10:30:00,0.9914,0.9922,0.9913,0.992,189900001.0
2008-05-30 10:35:00,0.992,0.9922,0.9919,0.992,193800000.0
2008-05-30 10:40:00,0.992,0.992,0.9918,0.9919,54100000.0
2008-05-30 10:45:00,0.9919,0.9919,0.9917,0.9917,209500000.0
2008-05-30 10:50:00,0.9917,0.9917,0.9912,0.9912,306900000.0
2008-05-30 10:55:00,0.99125,0.9914,0.9902,0.9903,434310000.0
2008-05-30 11:00:00,0.9903,0.9906,0.9903,0.9904,209300000.0
2008-05-30 11:05:00,0.9904,0.9906,0.9904,0.9905,151900000.0
2008-05-30 11:10:00,0.9905,0.9917,0.9905,0.9916,200300000.0
2008-05-30 11:15:00,0.99165,0.9917,0.9905,0.9906,280600000.0
2008-05-30 11:20:00,0.9906,0.9908,0.9902,0.9905,307190000.0
2008-05-30 11:25:00,0.9905,0.99075,0.9905,0.9907,128600000.0
2008-05-30 11:30:00,0.9907,0.9907,0.9906,0.9906,137300000.0
2008-05-30 11:35:00,0.9906,0.9908,0.99055,0.9908,123800000.0
2008-05-30 11:40:00,0.9908,0.9918,0.9908,0.9917,245000000.0
2008-05-30 11:45:00,0.9917,0.9918,0.9913,0.9915,87600000.0
2008-05-30 11:50:00,0.9915,0.9916,0.9915,0.9915,81200000.0
2008-05-30 11:55:00,0.9915,0.9917,0.9906,0.9913,210700000.0
2008-05-30 12:00:00,0.99135,0.9917,0.9913,0.9914,124100000.0
2008-05-30 12:05:00,0.9914,0.9916,0.9912,0.9912,171542355.0
2008-05-30 12:10:00,0.9912,0.9912,0.9905,0.991,175700000.0
2008-05-30 12:15:00,0.991,0.991,0.9899,0.99,156490000.0
2008-05-30 12:20:00,0.9899,0.9899,0.9895,0.9897,86600000.0
2008-05-30 12:25:00,0.9897,0.98995,0.9896,0.9896,165000000.0
2008-05-30 12:30:00,0.9896,0.9898,0.9895,0.9898,162300000.0
2008-05-30 12:35:00,0.9898,0.99075,0.9898,0.9907,222399999.0
2008-05-30 12:40:00,0.9907,0.9907,0.98966,0.98975,106360000.0
2008-05-30 12:45:00,0.98975,0.9898,0.989,0.9892,398800000.0
2008-05-30 12:50:00,0.9892,0.9896,0.9892,0.9895,173000000.0
2008-05-30 12:55:00,0.9895,0.9896,0.989,0.989,290800000.0
2008-05-30 13:00:00,0.989,0.9897,0.9889,0.98925,288600000.0
2008-05-30 13:05:00,0.9892,0.9892,0.9888,0.989,166290000.0
2008-05-30 13:10:00,0.989,0.9892,0.989,0.9891,115600000.0
2008-05-30 13:15:00,0.9891,0.9891,0.9889,0.9889,385500000.0
2008-05-30 13:20:00,0.9889,0.9889,0.9881,0.9884,217600000.0
2008-05-30 13:25:00,0.9884,0.9889,0.9882,0.9887,263400000.0
2008-05-30 13:30:00,0.9887,0.9889,0.9885,0.9887,93800000.0
2008-05-30 13:35:00,0.9887,0.9887,0.9881,0.9882,177100000.0
2008-05-30 13:40:00,0.9882,0.9882,0.9873,0.9879,369400000.0
2008-05-30 13:45:00,0.9879,0.988,0.9875,0.9876,300900000.0
2008-05-30 13:50:00,0.9876,0.9882,0.9876,0.9882,178400000.0
2008-05-30 13:55:00,0.9882,0.9896,0.9882,0.9896,445598917.0
2008-05-30 14:00:00,0.9896,0.99125,0.9896,0.991,1077200009.0
2008-05-30 14:05:00,0.991,0.99225,0.99075,0.99205,1671390006.0
2008-05-30 14:10:00,0.99205,0.9922,0.9913,0.9913,391640000.0
2008-05-30 14:15:00,0.9913,0.9919,0.9912,0.9915,592430000.0
2008-05-30 14:20:00,0.9915,0.9923,0.9914,0.9922,815500000.0
2008-05-30 14:25:00,0.9922,0.9928,0.9914,0.9915,423505193.0
2008-05-30 14:30:00,0.9916,0.99785,0.9916,0.9976,2827240001.0
2008-05-30 14:35:00,0.9976,0.9976,0.9958,0.996,1937349999.0
2008-05-30 14:40:00,0.9961,0.9963,0.9946,0.9952,732900000.0
2008-05-30 14:45:00,0.9952,0.9956,0.9945,0.995,622500000.0
2008-05-30 14:50:00,0.995,0.9951,0.9945,0.995,420600000.0
2008-05-30 14:55:00,0.995,0.9963,0.9949,0.9961,401300000.0
2008-05-30 15:00:00,0.9961,0.9974,0.9961,0.9969,1219700000.0
2008-05-30 15:05:00,0.9969,0.9969,0.9958,0.996,400800000.0
2008-05-30 15:10:00,0.996,0.9961,0.99485,0.9955,540700000.0
2008-05-30 15:15:00,0.9955,0.9956,0.9946,0.9947,541900000.0
2008-05-30 15:20:00,0.9946,0.9946,0.9929,0.9932,1244900001.0
2008-05-30 15:25:00,0.9932,0.9941,0.9927,0.993,1511499999.0
2008-05-30 15:30:00,0.99305,0.9935,0.9919,0.9927,1074899999.0
2008-05-30 15:35:00,0.99275,0.9934,0.9927,0.993,387450000.0
2008-05-30 15:40:00,0.993,0.9933,0.9928,0.9932,220800000.0
2008-05-30 15:45:00,0.9932,0.9935,0.9924,0.9934,476299999.0
2008-05-30 15:50:00,0.9934,0.994,0.9927,0.9938,429000000.0
2008-05-30 15:55:00,0.9938,0.9943,0.9937,0.9941,452200000.0
2008-05-30 16:00:00,0.9941,0.9946,0.9933,0.9934,504200000.0
2008-05-30 16:05:00,0.9934,0.9945,0.9934,0.9942,617600000.0
2008-05-30 16:10:00,0.9943,0.9956,0.9942,0.9949,678600000.0
2008-05-30 16:15:00,0.9949,0.995,0.9946,0.9948,361100000.0
2008-05-30 16:20:00,0.9947,0.9954,0.9947,0.99535,492900000.0
2008-05-30 16:25:00,0.99535,0.9956,0.995,0.9955,338900000.0
2008-05-30 16:30:00,0.9955,0.9956,0.995,0.9954,714000000.0
2008-05-30 16:35:00,0.9955,0.9955,0.9938,0.9943,739900000.0
2008-05-30 16:40:00,0.9943,0.9948,0.9938,0.9942,515300000.0
2008-05-30 16:45:00,0.9942,0.9953,0.9942,0.995,635300000.0
2008-05-30 16:50:00,0.995,0.995,0.994,0.9943,467800000.0
2008-05-30 16:55:00,0.9943,0.9947,0.993,0.9937,600013476.0
2008-05-30 17:00:00,0.9937,0.9942,0.9932,0.9933,836600000.0
2008-05-30 17:05:00,0.9934,0.9939,0.9932,0.9933,409000000.0
2008-05-30 17:10:00,0.9933,0.9935,0.9926,0.993,493500000.0
2008-05-30 17:15:00,0.993,0.993,0.9924,0.9927,478000001.0
2008-05-30 17:20:00,0.9927,0.9929,0.9923,0.9929,363600000.0
2008-05-30 17:25:00,0.9929,0.994,0.9927,0.9939,350609364.0
2008-05-30 17:30:00,0.9939,0.9958,0.9939,0.9952,904400000.0
2008-05-30 17:35:00,0.9951,0.9951,0.994,0.9945,675600000.0
2008-05-30 17:40:00,0.9945,0.9951,0.9945,0.99475,614000000.0
2008-05-30 17:45:00,0.99475,0.9953,0.9947,0.9951,359600000.0
2008-05-30 17:50:00,0.9951,0.9951,0.9945,0.9945,550000000.0
2008-05-30 17:55:00,0.9945,0.9949,0.994,0.994,710000000.0
2008-05-30 18:00:00,0.994,0.9942,0.9937,0.9942,455500000.0
2008-05-30 18:05:00,0.9941,0.9945,0.9941,0.9942,458500000.0
2008-05-30 18:10:00,0.9942,0.9942,0.994,0.9941,135500000.0
2008-05-30 18:15:00,0.994,0.9941,0.9937,0.994,271100000.0
2008-05-30 18:20:00,0.994,0.99435,0.994,0.9943,251000000.0
2008-05-30 18:25:00,0.9942,0.9943,0.994,0.994,348800000.0
2008-05-30 18:30:00,0.994,0.9941,0.9937,0.994,255500000.0
2008-05-30 18:35:00,0.994,0.9946,0.994,0.9945,274800000.0
2008-05-30 18:40:00,0.9945,0.9947,0.9944,0.9945,210000000.0
2008-05-30 18:45:00,0.9945,0.9946,0.9943,0.9945,291800000.0
2008-05-30 18:50:00,0.9944,0.9946,0.994,0.9942,440200000.0
2008-05-30 18:55:00,0.9942,0.9951,0.9941,0.9951,259700000.0
2008-05-30 19:00:00,0.9951,0.9955,0.9945,0.9945,313300000.0
2008-05-30 19:05:00,0.9945,0.9946,0.994,0.9941,347800000.0
2008-05-30 19:10:00,0.9941,0.9942,0.9936,0.9938,349300000.0
2008-05-30 19:15:00,0.9938,0.9939,0.9935,0.9935,166300000.0
2008-05-30 19:20:00,0.9935,0.9936,0.993,0.9933,338700000.0
2008-05-30 19:25:00,0.9933,0.9937,0.9933,0.9933,230200000.0
2008-05-30 19:30:00,0.9933,0.9935,0.9931,0.9933,165400000.0
2008-05-30 19:35:00,0.9933,0.9937,0.99325,0.9937,330800000.0
2008-05-30 19:40:00,0.9937,0.9937,0.9935,0.9936,181600000.0
2008-05-30 19:45:00,0.9936,0.9939,0.99345,0.9938,202700000.0
2008-05-30 19:50:00,0.99375,0.994,0.9937,0.99385,100300000.0
2008-05-30 19:55:00,0.99385,0.9941,0.9935,0.9935,171950000.0
2008-05-30 20:00:00,0.9935,0.994,0.9935,0.99355,165400000.0
2008-05-30 20:05:00,0.9936,0.99395,0.9935,0.99385,92900000.0
2008-05-30 20:10:00,0.9939,0.99425,0.9936,0.99395,169600000.0
2008-05-30 20:15:00,0.99395,0.9942,0.9936,0.9937,280300000.0
2008-05-30 20:20:00,0.9937,0.9937,0.9937,0.9937,91800000.0
2008-05-30 20:25:00,0.9937,0.9938,0.9935,0.9937,301596196.0
2008-05-30 20:30:00,0.9937,0.9941,0.9937,0.9941,102000000.0
2008-05-30 20:35:00,0.9941,0.9941,0.9938,0.99385,158800000.0
2008-05-30 20:40:00,0.99385,0.9941,0.9938,0.99405,124400000.0
2008-05-30 20:45:00,0.99405,0.9942,0.994,0.9942,122000000.0
2008-05-30 20:50:00,0.9942,0.99455,0.9942,0.9943,218700000.0
2008-05-30 20:55:00,0.9943,0.9948,0.9937,0.9948,409700000.0
2008-05-30 21:00:00,0.9948,0.9949,0.9942,0.9942,377000000.0
2008-05-30 21:05:00,0.9942,0.9942,0.994,0.9941,103400000.0
2008-05-30 21:10:00,0.9941,0.9941,0.9937,0.9938,173200000.0
2008-05-30 21:15:00,0.9939,0.99435,0.9938,0.9938,309400000.0
2008-05-30 21:20:00,0.99395,0.9946,0.99375,0.9946,256000000.0
2008-05-30 21:25:00,0.9946,0.9946,0.9942,0.9943,99700000.0
2008-05-30 21:30:00,0.9943,0.9946,0.9942,0.9945,151800000.0
2008-05-30 21:35:00,0.9945,0.9948,0.9945,0.9946,102500000.0
2008-05-30 21:40:00,0.9946,0.9946,0.9944,0.9944,85400000.0
2008-05-30 21:45:00,0.9944,0.9944,0.9937,0.9937,289100000.0
2008-05-30 21:50:00,0.9937,0.9937,0.99365,0.99365,23094280.0
2008-05-30 21:55:00,0.9936,0.9936,0.99315,0.9934,366900000.0
2008-05-30 22:00:00,0.9933,0.9936,0.993,0.9934,183900000.0
2008-05-30 22:05:00,0.9934,0.9936,0.9934,0.9934,136400000.0
2008-05-30 22:10:00,0.9933,0.9934,0.99316,0.9933,102400000.0
2008-05-30 22:15:00,0.9933,0.9935,0.9933,0.9935,91500000.0
2008-05-30 22:20:00,0.9935,0.9935,0.99305,0.9935,113600000.0
2008-05-30 22:25:00,0.9935,0.9936,0.993,0.9932,303400000.0
2008-05-30 22:30:00,0.9932,0.9932,0.9929,0.9929,91700000.0
2008-05-30 22:35:00,0.99285,0.9931,0.99275,0.9928,82000000.0
2008-05-30 22:40:00,0.9929,0.9931,0.9928,0.993,58200000.0
2008-05-30 22:45:00,0.993,0.9935,0.99285,0.993,109600000.0
2008-05-30 22:50:00,0.9931,0.9937,0.993,0.9933,57800000.0
2008-05-30 22:55:00,0.9933,0.9935,0.9931,0.9934,47600000.0
2008-06-02 00:00:00,0.9953,0.9953,0.9949,0.9953,21900000.0
2008-06-02 00:05:00,0.9951,0.9953,0.9951,0.9952,21900000.0
2008-06-02 00:15:00,0.9951,0.9954,0.9951,0.9954,14600000.0
2008-06-02 00:25:00,0.9955,0.9955,0.9955,0.9955,7300000.0
2008-06-02 00:35:00,0.9954,0.9954,0.9952,0.9953,14600000.0
2008-06-02 00:40:00,0.9952,0.9952,0.9952,0.9952,7300000.0
2008-06-02 00:45:00,0.995,0.9954,0.995,0.9954,14600000.0
2008-06-02 00:50:00,0.9952,0.9953,0.995,0.9952,29200000.0
2008-06-02 00:55:00,0.9951,0.9951,0.9945,0.9947,29200000.0
2008-06-02 01:00:00,0.9945,0.9947,0.9944,0.9945,21900000.0
2008-06-02 01:05:00,0.9946,0.9946,0.9945,0.9946,7300000.0
2008-06-02 01:10:00,0.9945,0.9946,0.9945,0.9946,14600000.0
2008-06-02 01:15:00,0.9947,0.9951,0.9947,0.9948,7300000.0
2008-06-02 01:20:00,0.9947,0.9947,0.9946,0.9946,14600000.0
2008-06-02 01:25:00,0.9947,0.995,0.9945,0.9946,14600000.0
2008-06-02 01:30:00,0.9947,0.9951,0.9947,0.9947,14600000.0
2008-06-02 01:35:00,0.9948,0.9949,0.9946,0.9946,14600000.0
2008-06-02 01:40:00,0.9948,0.9949,0.9948,0.9949,7300000.0
2008-06-02 01:45:00,0.9946,0.9949,0.9946,0.9948,7300000.0
2008-06-02 01:50:00,0.9951,0.9951,0.995,0.995,14600000.0
2008-06-02 01:55:00,0.9951,0.9953,0.9951,0.9951,7300000.0
2008-06-02 02:00:00,0.995,0.9954,0.995,0.9954,128900000.0
2008-06-02 02:05:00,0.9956,0.9956,0.9956,0.9956,73600000.0
2008-06-02 02:10:00,0.9956,0.9956,0.9952,0.9955,124500000.0
2008-06-02 02:15:00,0.9955,0.9955,0.99505,0.99515,42000000.0
2008-06-02 02:20:00,0.9955,0.9955,0.99515,0.99525,21100000.0
2008-06-02 02:25:00,0.9956,0.9956,0.99504,0.9954,53400000.0
2008-06-02 02:30:00,0.9954,0.9954,0.9952,0.9952,135500000.0
2008-06-02 02:35:00,0.9952,0.9952,0.9951,0.9951,26300000.0
2008-06-02 02:40:00,0.9951,0.9951,0.99428,0.9945,48500000.0
2008-06-02 02:45:00,0.99454,0.9951,0.99444,0.9951,76600000.0
2008-06-02 02:50:00,0.9951,0.9959,0.9949,0.9959,419100000.0
2008-06-02 02:55:00,0.9959,0.9959,0.9952,0.9953,164800000.0
2008-06-02 03:00:00,0.9953,0.9953,0.9949,0.9949,57400000.0
2008-06-02 03:05:00,0.99469,0.995,0.99459,0.9949,93400000.0
2008-06-02 03:10:00,0.9949,0.9953,0.99447,0.9949,60300000.0
2008-06-02 03:15:00,0.9953,0.9953,0.9949,0.9949,115500000.0
2008-06-02 03:20:00,0.995,0.9952,0.99475,0.9951,38400000.0
2008-06-02 03:25:00,0.9951,0.9952,0.9949,0.9952,33000000.0
2008-06-02 03:30:00,0.995,0.9954,0.9949,0.9951,112000000.0
2008-06-02 03:35:00,0.9951,0.9953,0.995,0.9952,57600000.0
2008-06-02 03:40:00,0.9952,0.9953,0.99479,0.9951,73300000.0
2008-06-02 03:45:00,0.9952,0.9955,0.9951,0.9955,34600000.0
2008-06-02 03:50:00,0.9955,0.9955,0.9951,0.9952,95500000.0
2008-06-02 03:55:00,0.99508,0.9961,0.99506,0.996,293400000.0
2008-06-02 04:00:00,0.9959,0.9962,0.99558,0.99571,155900000.0
2008-06-02 04:05:00,0.996,0.9961,0.9958,0.9958,54100000.0
2008-06-02 04:10:00,0.9958,0.9958,0.99505,0.99505,32800000.0
2008-06-02 04:15:00,0.9957,0.9957,0.9957,0.9957,2500000.0
2008-06-02 04:20:00,0.9957,0.9957,0.99528,0.9955,18200000.0
2008-06-02 04:25:00,0.9955,0.9955,0.9955,0.9955,17300000.0
2008-06-02 04:30:00,0.9955,0.9955,0.9951,0.9951,27800000.0
2008-06-02 04:35:00,0.99535,0.9955,0.99494,0.9955,47300000.0
2008-06-02 04:40:00,0.9954,0.9954,0.99507,0.99515,53000000.0
2008-06-02 04:45:00,0.9955,0.9955,0.99481,0.9954,31200000.0
2008-06-02 04:50:00,0.99507,0.99535,0.99505,0.99512,41600000.0
2008-06-02 04:55:00,0.99512,0.9955,0.9951,0.9952,58700000.0
2008-06-02 05:00:00,0.9952,0.9953,0.99467,0.99496,87400000.0
2008-06-02 05:05:00,0.9953,0.9953,0.9953,0.9953,5800000.0
2008-06-02 05:10:00,0.9953,0.9953,0.9953,0.9953,3100000.0
2008-06-02 05:15:00,0.9952,0.9953,0.99486,0.99502,52300000.0
2008-06-02 05:20:00,0.9953,0.9954,0.99491,0.9954,22500000.0
2008-06-02 05:25:00,0.99518,0.9957,0.995,0.9957,82600000.0
2008-06-02 05:30:00,0.9957,0.9958,0.99553,0.99563,56500000.0
2008-06-02 05:35:00,0.996,0.9962,0.9957,0.9959,39000000.0
2008-06-02 05:40:00,0.9959,0.9959,0.99558,0.9958,39500000.0
2008-06-02 05:45:00,0.9958,0.9958,0.99555,0.9958,42500000.0
2008-06-02 05:50:00,0.99563,0.9958,0.99556,0.9957,39500000.0
2008-06-02 05:55:00,0.9957,0.9958,0.99529,0.9958,71200000.0
2008-06-02 06:00:00,0.9958,0.9958,0.99555,0.9958,14600000.0
2008-06-02 06:05:00,0.9958,0.9959,0.9957,0.9958,136900000.0
2008-06-02 06:10:00,0.9958,0.9958,0.99555,0.9958,78700000.0
2008-06-02 06:15:00,0.9958,0.996,0.9957,0.9959,106100000.0
2008-06-02 06:20:00,0.9959,0.996,0.9959,0.9959,38800000.0
2008-06-02 06:25:00,0.996,0.9961,0.99574,0.99577,38000000.0
2008-06-02 06:30:00,0.9959,0.996,0.99561,0.996,25600000.0
2008-06-02 06:35:00,0.99572,0.996,0.99553,0.9959,24100000.0
2008-06-02 06:40:00,0.9959,0.9959,0.9958,0.9959,51000000.0
2008-06-02 06:45:00,0.9959,0.9959,0.9957,0.9958,89900000.0
2008-06-02 06:50:00,0.9958,0.9959,0.99545,0.9958,46900000.0
2008-06-02 06:55:00,0.9958,0.9959,0.99547,0.9959,26200000.0
2008-06-02 07:00:00,0.9959,0.996,0.99546,0.9958,49800000.0
2008-06-02 07:05:00,0.99567,0.9958,0.99552,0.9958,98200000.0
2008-06-02 07:10:00,0.9957,0.996,0.9957,0.9958,64900000.0
2008-06-02 07:15:00,0.9958,0.9959,0.9958,0.9958,20000000.0
2008-06-02 07:20:00,0.9958,0.9958,0.9956,0.9956,27000000.0
2008-06-02 07:25:00,0.9958,0.9959,0.99555,0.99557,51500000.0
2008-06-02 07:30:00,0.9956,0.9959,0.9955,0.99557,183300000.0
2008-06-02 07:35:00,0.99555,0.99572,0.9955,0.9956,165900000.0
2008-06-02 07:40:00,0.99567,0.9961,0.99549,0.9959,28200000.0
2008-06-02 07:45:00,0.996,0.996,0.9959,0.9959,34500000.0
2008-06-02 07:50:00,0.996,0.9963,0.9956,0.9956,92500000.0
2008-06-02 07:55:00,0.9956,0.9962,0.9955,0.9959,180000000.0
2008-06-02 08:00:00,0.9958,0.9962,0.9957,0.9957,133500000.0
2008-06-02 08:05:00,0.9957,0.9959,0.9955,0.9956,64300000.0
2008-06-02 08:10:00,0.9955,0.9956,0.99535,0.99555,112200000.0
2008-06-02 08:15:00,0.99555,0.99568,0.99499,0.99568,69100000.0
2008-06-02 08:20:00,0.9955,0.9956,0.99535,0.9954,97000000.0
2008-06-02 08:25:00,0.99535,0.99555,0.99535,0.9955,124700000.0
2008-06-02 08:30:00,0.9955,0.9957,0.99545,0.99555,116900000.0
2008-06-02 08:35:00,0.99555,0.99555,0.995,0.99515,79000000.0
2008-06-02 08:40:00,0.99515,0.9955,0.99505,0.99515,117600000.0
2008-06-02 08:45:00,0.99515,0.99525,0.9949,0.99505,114600000.0
2008-06-02 08:50:00,0.99505,0.99505,0.99475,0.99485,79400000.0
2008-06-02 08:55:00,0.9948,0.9949,0.9946,0.99465,59400000.0
2008-06-02 09:00:00,0.99465,0.9951,0.99465,0.99485,142780000.0
2008-06-02 09:05:00,0.9949,0.995,0.99465,0.99485,125490000.0
2008-06-02 09:10:00,0.99485,0.995,0.9948,0.995,157800000.0
2008-06-02 09:15:00,0.995,0.9952,0.99455,0.99455,234200000.0
2008-06-02 09:20:00,0.99455,0.9946,0.99445,0.99445,188700000.0
2008-06-02 09:25:00,0.9945,0.99455,0.9944,0.9945,114500000.0
2008-06-02 09:30:00,0.9945,0.9946,0.9945,0.9945,260400000.0
2008-06-02 09:35:00,0.9945,0.9946,0.9938,0.9942,149580000.0
2008-06-02 09:40:00,0.9941,0.9951,0.994,0.995,125400000.0
2008-06-02 09:45:00,0.995,0.9951,0.9943,0.9943,200980000.0
2008-06-02 09:50:00,0.9943,0.9943,0.99275,0.99325,357740000.0
2008-06-02 09:55:00,0.99325,0.9938,0.99325,0.9937,265790000.0
2008-06-02 10:00:00,0.9937,0.9949,0.9936,0.9948,548300000.0
2008-06-02 10:05:00,0.9948,0.9958,0.99475,0.995,393200000.0
2008-06-02 10:10:00,0.995,0.99525,0.9948,0.9952,117800000.0
2008-06-02 10:15:00,0.9952,0.9957,0.9949,0.9949,357800000.0
2008-06-02 10:20:00,0.9949,0.995,0.99465,0.9947,154500000.0
2008-06-02 10:25:00,0.9947,0.9958,0.9946,0.99525,295242000.0
2008-06-02 10:30:00,0.99525,0.9955,0.9952,0.9952,134000000.0
2008-06-02 10:35:00,0.9952,0.9958,0.9948,0.995,197800000.0
2008-06-02 10:40:00,0.995,0.9958,0.9946,0.9947,391900000.0
2008-06-02 10:45:00,0.9947,0.9947,0.9942,0.9942,121690000.0
2008-06-02 10:50:00,0.9942,0.9942,0.9936,0.99375,119649999.0
2008-06-02 10:55:00,0.9937,0.9942,0.9936,0.994,231100000.0
2008-06-02 11:00:00,0.994,0.9942,0.9937,0.994,151400000.0
2008-06-02 11:05:00,0.994,0.9941,0.9936,0.9941,145200000.0
2008-06-02 11:10:00,0.9941,0.9956,0.9941,0.99555,190600000.0
2008-06-02 11:15:00,0.99555,0.9956,0.9952,0.9954,208900000.0
2008-06-02 11:20:00,0.9954,0.9954,0.9951,0.9952,108000000.0
2008-06-02 11:25:00,0.9952,0.9952,0.995,0.995,49900000.0
2008-06-02 11:30:00,0.995,0.9954,0.995,0.9953,131300000.0
2008-06-02 11:35:00,0.9953,0.9953,0.99455,0.9946,129900000.0
2008-06-02 11:40:00,0.9946,0.9948,0.9942,0.9946,158760000.0
2008-06-02 11:45:00,0.9946,0.9951,0.9946,0.9949,132300000.0
2008-06-02 11:50:00,0.9949,0.9958,0.9948,0.9955,257900000.0
2008-06-02 11:55:00,0.9955,0.9956,0.9953,0.9953,164500000.0
2008-06-02 12:00:00,0.9953,0.9956,0.9952,0.9953,204000000.0
2008-06-02 12:05:00,0.9953,0.9958,0.9953,0.9954,102800000.0
2008-06-02 12:10:00,0.9954,0.9954,0.9952,0.9954,100800000.0
2008-06-02 12:15:00,0.9954,0.9956,0.995,0.9951,244250000.0
2008-06-02 12:20:00,0.9951,0.9953,0.995,0.9953,251200000.0
2008-06-02 12:25:00,0.9953,0.9954,0.9951,0.9954,158900000.0
2008-06-02 12:30:00,0.9954,0.9954,0.9945,0.9945,425700000.0
2008-06-02 12:35:00,0.9945,0.9949,0.9945,0.9946,369400000.0
2008-06-02 12:40:00,0.9945,0.9953,0.9945,0.9951,245700000.0
2008-06-02 12:45:00,0.9952,0.9957,0.995,0.9957,117700000.0
2008-06-02 12:50:00,0.9957,0.9959,0.9953,0.9953,241500000.0
2008-06-02 12:55:00,0.9953,0.9959,0.9953,0.9957,237300000.0
2008-06-02 13:00:00,0.9957,0.9964,0.9955,0.9963,238600000.0
2008-06-02 13:05:00,0.9963,0.997,0.9963,0.9967,461600000.0
2008-06-02 13:10:00,0.9967,0.9971,0.9966,0.99675,551500000.0
2008-06-02 13:15:00,0.99675,0.9971,0.9965,0.9969,346300000.0
2008-06-02 13:20:00,0.9969,0.997,0.99665,0.9969,296100000.0
2008-06-02 13:25:00,0.9969,0.997,0.9962,0.9963,394100000.0
2008-06-02 13:30:00,0.9963,0.9968,0.9963,0.9964,373400000.0
2008-06-02 13:35:00,0.9964,0.9964,0.99545,0.9957,420800000.0
2008-06-02 13:40:00,0.9957,0.9958,0.9955,0.9958,320200000.0
2008-06-02 13:45:00,0.9958,0.9958,0.9955,0.9958,234200000.0
2008-06-02 13:50:00,0.9958,0.996,0.9951,0.9953,281300000.0
2008-06-02 13:55:00,0.9953,0.9955,0.9946,0.9948,665000000.0
2008-06-02 14:00:00,0.9947,0.9951,0.9947,0.995,577900000.0
2008-06-02 14:05:00,0.995,0.996,0.995,0.9958,284100000.0
2008-06-02 14:10:00,0.9958,0.996,0.9955,0.996,293600000.0
2008-06-02 14:15:00,0.9959,0.9959,0.9951,0.9953,298200000.0
2008-06-02 14:20:00,0.9952,0.9964,0.9951,0.9962,634300000.0
2008-06-02 14:25:00,0.9962,0.9962,0.9953,0.9953,459600000.0
2008-06-02 14:30:00,0.9953,0.9958,0.9951,0.9958,416200000.0
2008-06-02 14:35:00,0.9958,0.9973,0.9958,0.9971,757600000.0
2008-06-02 14:40:00,0.9971,0.9973,0.9964,0.9967,853200000.0
2008-06-02 14:45:00,0.9966,0.9973,0.9966,0.9973,754400000.0
2008-06-02 14:50:00,0.9973,0.9977,0.997,0.9971,810800000.0
2008-06-02 14:55:00,0.9972,0.9977,0.9972,0.99735,635800000.0
2008-06-02 15:00:00,0.9974,0.9978,0.9973,0.9978,342300000.0
2008-06-02 15:05:00,0.9978,0.9981,0.9977,0.9981,674700000.0
2008-06-02 15:10:00,0.9981,0.9984,0.9978,0.9981,586000000.0
2008-06-02 15:15:00,0.9981,0.9983,0.9975,0.9975,848800000.0
2008-06-02 15:20:00,0.9975,0.9975,0.997,0.997,686800000.0
2008-06-02 15:25:00,0.997,0.997,0.9964,0.9964,755298672.0
2008-06-02 15:30:00,0.9964,0.9965,0.9958,0.9963,820800000.0
2008-06-02 15:35:00,0.9963,0.9965,0.9962,0.9963,401100000.0
2008-06-02 15:40:00,0.9963,0.9967,0.9962,0.9967,472000000.0
2008-06-02 15:45:00,0.9967,0.9973,0.9966,0.997,627499356.0
2008-06-02 15:50:00,0.997,0.9978,0.997,0.9978,475600000.0
2008-06-02 15:55:00,0.9978,0.998,0.9972,0.9972,415000000.0
2008-06-02 16:00:00,0.9972,0.9982,0.997,0.9972,507100000.0
2008-06-02 16:05:00,0.9972,0.9973,0.9969,0.9972,406900866.0
2008-06-02 16:10:00,0.9972,0.9983,0.997,0.9981,535900000.0
2008-06-02 16:15:00,0.9982,0.9983,0.9976,0.9976,363116900.0
2008-06-02 16:20:00,0.9976,0.9983,0.9976,0.9981,508200000.0
2008-06-02 16:25:00,0.9981,0.9986,0.99775,0.9978,784500000.0
2008-06-02 16:30:00,0.9978,0.9981,0.9974,0.9977,692400000.0
2008-06-02 16:35:00,0.9977,0.9984,0.9973,0.9984,471950000.0
2008-06-02 16:40:00,0.9984,0.9987,0.9984,0.9985,413100000.0
2008-06-02 16:45:00,0.9984,0.9993,0.9984,0.9992,447000000.0
2008-06-02 16:50:00,0.9992,0.9995,0.9987,0.9995,610900000.0
2008-06-02 16:55:00,0.9995,1.0007,0.9992,1.0006,843100000.0
2008-06-02 17:00:00,1.0006,1.0006,0.9993,0.9994,917900000.0
2008-06-02 17:05:00,0.9994,0.9997,0.9986,0.99865,866600000.0
2008-06-02 17:10:00,0.99865,0.9992,0.99855,0.9988,451819620.0
2008-06-02 17:15:00,0.9987,1.0002,0.9987,1.0,600500000.0
2008-06-02 17:20:00,1.0,1.0013,0.9999,1.001,734100000.0
2008-06-02 17:25:00,1.001,1.001,1.0002,1.0002,547800000.0
2008-06-02 17:30:00,1.0002,1.0008,0.9998,1.0,588840000.0
2008-06-02 17:35:00,1.0,1.0003,1.0,1.0,509100000.0
2008-06-02 17:40:00,1.0,1.0026,0.9999,1.0022,787900000.0
2008-06-02 17:45:00,1.0021,1.0027,1.002,1.0024,870700000.0
2008-06-02 17:50:00,1.0024,1.0025,1.0014,1.0017,658900000.0
2008-06-02 17:55:00,1.0017,1.0017,1.0008,1.0013,617200000.0
2008-06-02 18:00:00,1.0013,1.002,1.0012,1.0013,591800000.0
2008-06-02 18:05:00,1.0013,1.0018,1.0013,1.0017,367000000.0
2008-06-02 18:10:00,1.0017,1.0017,1.0014,1.0017,491200000.0
2008-06-02 18:15:00,1.0017,1.0023,1.0017,1.0019,470400000.0
2008-06-02 18:20:00,1.0019,1.002,1.0017,1.0018,218200000.0
2008-06-02 18:25:00,1.0018,1.0018,1.0017,1.0017,193900000.0
2008-06-02 18:30:00,1.0017,1.0018,1.0016,1.0018,333000000.0
2008-06-02 18:35:00,1.0018,1.0019,1.0009,1.0012,508750000.0
2008-06-02 18:40:00,1.0012,1.0018,1.0008,1.001,674200000.0
2008-06-02 18:45:00,1.001,1.0011,1.0008,1.0011,282400000.0
2008-06-02 18:50:00,1.0011,1.0011,1.00085,1.001,434700000.0
2008-06-02 18:55:00,1.001,1.0018,1.001,1.0018,375800000.0
2008-06-02 19:00:00,1.0018,1.0021,1.0016,1.0019,558100000.0
2008-06-02 19:05:00,1.0019,1.002,1.0016,1.002,275000000.0
2008-06-02 19:10:00,1.0019,1.0023,1.0019,1.0021,265900000.0
2008-06-02 19:15:00,1.0021,1.0021,1.0015,1.0016,382900000.0
2008-06-02 19:20:00,1.0016,1.0018,1.0014,1.0016,416200000.0
2008-06-02 19:25:00,1.0016,1.0021,1.0016,1.0019,515500000.0
2008-06-02 19:30:00,1.0019,1.0019,1.0015,1.0018,652500000.0
2008-06-02 19:35:00,1.0018,1.0022,1.0017,1.0022,266500000.0
2008-06-02 19:40:00,1.0021,1.0028,1.0021,1.0022,342594812.0
2008-06-02 19:45:00,1.0022,1.0024,1.002,1.0024,408300000.0
2008-06-02 19:50:00,1.0024,1.0024,1.0021,1.0021,283800000.0
2008-06-02 19:55:00,1.0021,1.0024,1.0019,1.0021,346300000.0
2008-06-02 20:00:00,1.0021,1.0021,1.0016,1.0017,430200000.0
2008-06-02 20:05:00,1.0017,1.0019,1.0012,1.0015,310600000.0
2008-06-02 20:10:00,1.0015,1.0015,1.0013,1.0015,301400000.0
2008-06-02 20:15:00,1.0015,1.0016,1.0013,1.0015,121500000.0
2008-06-02 20:20:00,1.0014,1.0017,1.0013,1.0015,110000000.0
2008-06-02 20:25:00,1.00155,1.0018,1.0015,1.0018,74800000.0
2008-06-02 20:30:00,1.0018,1.0021,1.0017,1.0019,84300000.0
2008-06-02 20:35:00,1.0019,1.0021,1.0016,1.0018,111700000.0
2008-06-02 20:40:00,1.0018,1.0019,1.0016,1.0016,173200000.0
2008-06-02 20:45:00,1.0016,1.00175,1.0015,1.0016,122600000.0
2008-06-02 20:50:00,1.0016,1.0018,1.00155,1.0018,56800000.0
2008-06-02 20:55:00,1.0018,1.0018,1.0013,1.0017,237000000.0
2008-06-02 21:00:00,1.0017,1.0017,1.001,1.001,152100000.0
2008-06-02 21:05:00,1.001,1.0012,1.00075,1.00085,109600000.0
2008-06-02 21:10:00,1.0009,1.0012,1.00085,1.0012,57100000.0
2008-06-02 21:15:00,1.00115,1.0014,1.00115,1.0014,39600000.0
2008-06-02 21:20:00,1.0014,1.0016,1.0012,1.0015,125800000.0
2008-06-02 21:25:00,1.0014,1.00155,1.0012,1.00155,60600000.0
2008-06-02 21:30:00,1.00155,1.002,1.0015,1.0019,140600000.0
2008-06-02 21:35:00,1.0019,1.0019,1.0016,1.0016,57000000.0
2008-06-02 21:40:00,1.0016,1.0017,1.0015,1.0016,83100000.0
2008-06-02 21:45:00,1.0016,1.0017,1.0012,1.0013,138900000.0
2008-06-02 21:50:00,1.0013,1.0014,1.0012,1.0012,59200000.0
2008-06-02 21:55:00,1.0012,1.0013,1.00105,1.0012,134500000.0
2008-06-02 22:00:00,1.0011,1.0013,1.0009,1.0009,63700000.0
2008-06-02 22:05:00,1.00095,1.0011,1.0008,1.00085,37600000.0
2008-06-02 22:10:00,1.0012,1.0012,1.0007,1.0009,62200000.0
2008-06-02 22:15:00,1.00085,1.0011,1.0006,1.0011,70600000.0
2008-06-02 22:20:00,1.001,1.0014,1.00074,1.0014,83100000.0
2008-06-02 22:25:00,1.0013,1.0015,1.00125,1.0013,74500000.0
2008-06-02 22:30:00,1.0013,1.0014,1.0009,1.0009,48500000.0
2008-06-02 22:35:00,1.0009,1.0011,1.0007,1.0008,98300000.0
2008-06-02 22:40:00,1.00085,1.0009,1.0006,1.0006,80700000.0
2008-06-02 22:45:00,1.0006,1.00105,1.0002,1.00085,118800000.0
2008-06-02 22:50:00,1.0008,1.0012,1.0007,1.001,107900000.0
2008-06-02 22:55:00,1.001,1.0013,1.00095,1.0011,69400000.0
2008-06-02 23:00:00,1.0012,1.0013,1.001,1.0013,64200000.0
2008-06-02 23:05:00,1.0013,1.0013,1.0012,1.0013,68500000.0
2008-06-02 23:10:00,1.00109,1.0015,1.00107,1.00145,32100000.0
2008-06-02 23:15:00,1.0014,1.0015,1.00126,1.00126,43600000.0
2008-06-02 23:20:00,1.00145,1.0015,1.00122,1.0014,75200000.0
2008-06-02 23:25:00,1.00132,1.0015,1.00123,1.0014,111200000.0
2008-06-02 23:30:00,1.0015,1.0015,1.00117,1.00134,32800000.0
2008-06-02 23:35:00,1.0015,1.002,1.0015,1.002,96200000.0
2008-06-02 23:40:00,1.00145,1.002,1.00137,1.0014,40200000.0
2008-06-02 23:45:00,1.0019,1.0019,1.00123,1.00135,39600000.0
2008-06-02 23:50:00,1.00135,1.0017,1.00125,1.0015,152200000.0
2008-06-02 23:55:00,1.00114,1.0016,1.00106,1.0016,91500000.0
2008-06-03 00:00:00,1.00132,1.0017,1.00115,1.0017,77000000.0
2008-06-03 00:05:00,1.0017,1.0017,1.00146,1.0016,44800000.0
2008-06-03 00:10:00,1.0016,1.0017,1.00105,1.00125,53200000.0
2008-06-03 00:15:00,1.0016,1.0016,1.00103,1.0013,34400000.0
2008-06-03 00:20:00,1.0016,1.0016,1.001,1.0011,140500000.0
2008-06-03 00:25:00,1.0015,1.0015,1.00095,1.00095,117700000.0
2008-06-03 00:30:00,1.001,1.0012,1.00076,1.001,29000000.0
2008-06-03 00:35:00,1.00095,1.0012,1.00082,1.0012,34700000.0
2008-06-03 00:40:00,1.001,1.001,1.0009,1.0009,57600000.0
2008-06-03 00:45:00,1.001,1.0012,1.00079,1.0012,74400000.0
2008-06-03 00:50:00,1.001,1.0012,1.001,1.001,183100000.0
2008-06-03 00:55:00,1.001,1.0012,1.001,1.0012,19100000.0
2008-06-03 01:00:00,1.0012,1.0012,1.0011,1.0012,46400000.0
2008-06-03 01:05:00,1.0012,1.0012,1.001,1.001,37700000.0
2008-06-03 01:10:00,1.001,1.0012,1.001,1.0011,44300000.0
2008-06-03 01:15:00,1.0011,1.0011,1.0008,1.00092,18300000.0
2008-06-03 01:20:00,1.0011,1.0011,1.00067,1.001,14800000.0
2008-06-03 01:25:00,1.001,1.0012,1.0007,1.0009,77900000.0
2008-06-03 01:30:00,1.001,1.001,1.00047,1.00053,92000000.0
2008-06-03 01:35:00,1.0004,1.001,1.0004,1.0009,43200000.0
2008-06-03 01:40:00,1.0009,1.0009,1.00013,1.0007,22500000.0
2008-06-03 01:45:00,1.0007,1.0007,1.00033,1.0004,51400000.0
2008-06-03 01:50:00,1.00036,1.00045,1.00031,1.0004,64400000.0
2008-06-03 01:55:00,1.0004,1.0007,1.0004,1.0007,66300000.0
2008-06-03 02:00:00,1.0007,1.00085,1.0007,1.00085,47600000.0
2008-06-03 02:05:00,1.00085,1.0017,1.0007,1.0015,93400000.0
2008-06-03 02:10:00,1.0016,1.0016,1.0009,1.0009,27600000.0
2008-06-03 02:15:00,1.00125,1.00125,1.0004,1.00057,87200000.0
2008-06-03 02:20:00,1.0007,1.001,1.00055,1.00055,19800000.0
2008-06-03 02:25:00,1.001,1.0013,1.001,1.0011,59800000.0
2008-06-03 02:30:00,1.0013,1.0016,1.0013,1.0015,91200000.0
2008-06-03 02:35:00,1.0015,1.0016,1.0014,1.0015,62100000.0
2008-06-03 02:40:00,1.0015,1.0015,1.00125,1.00125,23800000.0
2008-06-03 02:45:00,1.00123,1.0015,1.00119,1.0014,72900000.0
2008-06-03 02:50:00,1.0014,1.0016,1.0014,1.0016,36500000.0
2008-06-03 02:55:00,1.0016,1.0017,1.00117,1.00135,89100000.0
2008-06-03 03:00:00,1.0016,1.0016,1.0014,1.0015,30600000.0
2008-06-03 03:05:00,1.0015,1.0018,1.0014,1.0014,60000000.0
2008-06-03 03:10:00,1.0017,1.0017,1.0014,1.0017,33500000.0
2008-06-03 03:15:00,1.0017,1.0017,1.00145,1.00148,17000000.0
2008-06-03 03:20:00,1.0017,1.0017,1.0015,1.0015,53700000.0
2008-06-03 03:25:00,1.0015,1.0016,1.00115,1.0016,167500000.0
2008-06-03 03:30:00,1.0015,1.0016,1.0009,1.00115,96100000.0
2008-06-03 03:35:00,1.00072,1.0013,1.00067,1.0012,63300000.0
2008-06-03 03:40:00,1.0011,1.0012,1.00089,1.0012,42600000.0
2008-06-03 03:45:00,1.0012,1.0013,1.00115,1.00115,33100000.0
2008-06-03 03:50:00,1.00115,1.00115,1.0007,1.0007,37600000.0
2008-06-03 03:55:00,1.00077,1.001,1.0007,1.0009,72400000.0
2008-06-03 04:00:00,1.0009,1.0009,1.0003,1.0003,74600000.0
2008-06-03 04:05:00,1.0003,1.0004,1.0003,1.0003,116400000.0
2008-06-03 04:10:00,1.0003,1.0005,1.0003,1.0004,35700000.0
2008-06-03 04:15:00,1.0004,1.0006,1.0004,1.0006,48300000.0
2008-06-03 04:20:00,1.0006,1.0006,1.00003,1.00028,19400000.0
2008-06-03 04:25:00,1.00043,1.0009,1.0004,1.0007,30600000.0
2008-06-03 04:30:00,1.0007,1.001,0.99984,1.00005,143000000.0
2008-06-03 04:35:00,1.0002,1.0006,1.0002,1.0006,107000000.0
2008-06-03 04:40:00,1.0006,1.0007,1.0005,1.0007,52100000.0
2008-06-03 04:45:00,1.00065,1.001,1.0006,1.0007,59700000.0
2008-06-03 04:50:00,1.0007,1.0007,1.00049,1.0007,11800000.0
2008-06-03 04:55:00,1.0007,1.0007,1.0006,1.0006,33300000.0
2008-06-03 05:00:00,1.0006,1.0007,1.0006,1.0006,8600000.0
2008-06-03 05:05:00,1.0006,1.0007,1.00041,1.00063,59000000.0
2008-06-03 05:10:00,1.00052,1.0008,1.00033,1.00051,44400000.0
2008-06-03 05:15:00,1.0007,1.0008,1.0006,1.0008,13200000.0
2008-06-03 05:20:00,1.0007,1.0007,1.00038,1.00053,69600000.0
2008-06-03 05:25:00,1.00055,1.0008,1.00047,1.0007,63650000.0
2008-06-03 05:30:00,1.0006,1.0008,1.00037,1.00051,43100000.0
2008-06-03 05:35:00,1.0006,1.0007,1.00032,1.0006,22100000.0
2008-06-03 05:40:00,1.0006,1.0009,1.0006,1.0009,84200000.0
2008-06-03 05:45:00,1.0007,1.0008,1.00025,1.0007,78800000.0
2008-06-03 05:50:00,1.0007,1.00075,1.00035,1.0004,27600000.0
2008-06-03 05:55:00,1.0006,1.00075,1.00033,1.00056,94700000.0
2008-06-03 06:00:00,1.0006,1.0008,1.0006,1.0008,17800000.0
2008-06-03 06:05:00,1.00075,1.0009,1.0006,1.0007,32200000.0
2008-06-03 06:10:00,1.0006,1.0007,1.0006,1.0007,62000000.0
2008-06-03 06:15:00,1.0007,1.0008,1.0007,1.0008,59700000.0
2008-06-03 06:20:00,1.0008,1.0009,1.0006,1.0007,42000000.0
2008-06-03 06:25:00,1.0006,1.0009,1.0005,1.0009,29300000.0
2008-06-03 06:30:00,1.0009,1.0009,1.0007,1.0008,40500000.0
2008-06-03 06:35:00,1.0008,1.0011,1.0007,1.001,56700000.0
2008-06-03 06:40:00,1.0008,1.001,1.00041,1.001,49900000.0
2008-06-03 06:45:00,1.001,1.0014,1.001,1.0014,52700000.0
2008-06-03 06:50:00,1.0014,1.00175,1.0014,1.00175,35800000.0
2008-06-03 06:55:00,1.00175,1.00175,1.0012,1.0014,202000000.0
2008-06-03 07:00:00,1.0014,1.0015,1.0014,1.0015,77000000.0
2008-06-03 07:05:00,1.0015,1.0019,1.0015,1.0017,64700000.0
2008-06-03 07:10:00,1.0017,1.0017,1.0016,1.0016,29500000.0
2008-06-03 07:15:00,1.00153,1.0017,1.00149,1.0016,46000000.0
2008-06-03 07:20:00,1.0016,1.0016,1.0014,1.0014,44700000.0
2008-06-03 07:25:00,1.0014,1.0015,1.0012,1.0012,157100000.0
2008-06-03 07:30:00,1.0012,1.0012,1.0007,1.0008,101200000.0
2008-06-03 07:35:00,1.00066,1.0008,1.00058,1.0008,57700000.0
2008-06-03 07:40:00,1.0008,1.0008,1.0006,1.0007,69000000.0
2008-06-03 07:45:00,1.0007,1.0007,1.0006,1.0007,81900000.0
2008-06-03 07:50:00,1.0007,1.0011,1.0007,1.001,93100000.0
2008-06-03 07:55:00,1.0009,1.001,1.0006,1.0007,104900000.0
2008-06-03 08:00:00,1.00039,1.0009,0.9999,1.0008,39900000.0
2008-06-03 08:05:00,1.0008,1.0012,1.0007,1.0012,45800000.0
2008-06-03 08:10:00,1.0013,1.0014,1.00083,1.0014,65100000.0
2008-06-03 08:15:00,1.00135,1.00165,1.00105,1.0016,106700000.0
2008-06-03 08:20:00,1.0015,1.0017,1.00125,1.00165,72800000.0
2008-06-03 08:25:00,1.00165,1.0019,1.0016,1.0018,47700000.0
2008-06-03 08:30:00,1.0019,1.0019,1.00015,1.0004,210700000.0
2008-06-03 08:35:00,1.00045,1.0005,1.00005,1.0005,146600000.0
2008-06-03 08:40:00,1.0005,1.00105,1.0001,1.00015,160500000.0
2008-06-03 08:45:00,1.00015,1.0005,0.9999,0.9999,203200000.0
2008-06-03 08:50:00,0.9999,1.0003,0.99945,1.0003,319800000.0
2008-06-03 08:55:00,1.0003,1.0007,1.0002,1.00025,235000000.0
2008-06-03 09:00:00,1.00025,1.0007,0.9994,0.9995,183700000.0
2008-06-03 09:05:00,0.9994,1.0001,0.9993,0.9999,263200000.0
2008-06-03 09:10:00,0.9997,0.9997,0.9987,0.99875,231345000.0
2008-06-03 09:15:00,0.99875,0.9993,0.9987,0.9992,240400000.0
2008-06-03 09:20:00,0.99925,0.9993,0.9986,0.9991,247700000.0
2008-06-03 09:25:00,0.9991,0.9995,0.99885,0.99925,151900000.0
2008-06-03 09:30:00,0.99925,0.99925,0.9989,0.99905,70700000.0
2008-06-03 09:35:00,0.99905,0.9991,0.99865,0.99875,122800000.0
2008-06-03 09:40:00,0.99875,0.99875,0.9986,0.9987,46600000.0
2008-06-03 09:45:00,0.9987,0.9988,0.99845,0.99845,134400000.0
2008-06-03 09:50:00,0.99845,0.99885,0.99845,0.9987,182100000.0
2008-06-03 09:55:00,0.9989,0.9991,0.9987,0.999,178000000.0
2008-06-03 10:00:00,0.999,0.9993,0.999,0.9991,129800000.0
2008-06-03 10:05:00,0.999,0.999,0.9986,0.99875,86500000.0
2008-06-03 10:10:00,0.99875,0.9989,0.9986,0.9988,81800000.0
2008-06-03 10:15:00,0.9988,0.9988,0.9983,0.9985,81900000.0
2008-06-03 10:20:00,0.9985,0.9985,0.99825,0.9983,148100000.0
2008-06-03 10:25:00,0.9983,0.9985,0.9977,0.9985,188100000.0
2008-06-03 10:30:00,0.9986,0.9986,0.9983,0.9985,63800000.0
2008-06-03 10:35:00,0.99855,0.9986,0.9982,0.9985,51400000.0
2008-06-03 10:40:00,0.9983,0.9987,0.9983,0.99845,110300000.0
2008-06-03 10:45:00,0.9984,0.9984,0.9979,0.998,140200000.0
2008-06-03 10:50:00,0.998,0.998,0.9973,0.9973,111100000.0
2008-06-03 10:55:00,0.9973,0.9979,0.9972,0.99765,81400000.0
2008-06-03 11:00:00,0.99775,0.9982,0.99725,0.99725,85300000.0
2008-06-03 11:05:00,0.99725,0.99725,0.99675,0.997,129900000.0
2008-06-03 11:10:00,0.997,0.9975,0.9968,0.9972,87400000.0
2008-06-03 11:15:00,0.9972,0.9972,0.997,0.9972,74400000.0
2008-06-03 11:20:00,0.9971,0.9981,0.9971,0.9979,112200000.0
2008-06-03 11:25:00,0.9979,0.9983,0.9978,0.9981,128800000.0
2008-06-03 11:30:00,0.9981,0.999,0.99805,0.99835,209600000.0
2008-06-03 11:35:00,0.9984,0.99875,0.9984,0.99865,58200000.0
2008-06-03 11:40:00,0.99865,0.99865,0.9982,0.9984,73900000.0
2008-06-03 11:45:00,0.9984,0.99845,0.9976,0.99775,249300000.0
2008-06-03 11:50:00,0.99775,0.99815,0.99755,0.9976,306700000.0
2008-06-03 11:55:00,0.9975,0.99805,0.9975,0.9979,163300000.0
2008-06-03 12:00:00,0.99805,0.9983,0.9974,0.9978,255800000.0
2008-06-03 12:05:00,0.9978,0.99785,0.9975,0.99765,75800000.0
2008-06-03 12:10:00,0.9976,0.9976,0.9971,0.9973,84600000.0
2008-06-03 12:15:00,0.9973,0.9981,0.9971,0.99795,180300000.0
2008-06-03 12:20:00,0.9979,0.9988,0.99725,0.99855,292300000.0
2008-06-03 12:25:00,0.9985,0.9988,0.99795,0.9984,148800000.0
2008-06-03 12:30:00,0.9984,0.9987,0.9984,0.99845,42200000.0
2008-06-03 12:35:00,0.99845,0.9996,0.9982,0.9994,76700000.0
2008-06-03 12:40:00,0.9994,0.9994,0.9986,0.99905,184600000.0
2008-06-03 12:45:00,0.999,0.99945,0.9988,0.9988,117700000.0
2008-06-03 12:50:00,0.9987,0.9991,0.9987,0.9987,160700000.0
2008-06-03 12:55:00,0.9987,0.99995,0.99865,0.99975,139100000.0
2008-06-03 13:00:00,1.0,1.00065,0.9999,1.00065,162400000.0
2008-06-03 13:05:00,1.0006,1.0011,1.0002,1.0003,282000000.0
2008-06-03 13:10:00,1.0004,1.0007,1.0002,1.0005,194900000.0
2008-06-03 13:15:00,1.00045,1.0009,1.00045,1.00065,64500000.0
2008-06-03 13:20:00,1.0006,1.001,1.0005,1.00065,95800000.0
2008-06-03 13:25:00,1.0006,1.00065,1.0004,1.00065,40400000.0
2008-06-03 13:30:00,1.0006,1.0017,1.00055,1.001,184900000.0
2008-06-03 13:35:00,1.001,1.0015,1.001,1.0012,68800000.0
2008-06-03 13:40:00,1.0012,1.0017,1.0011,1.0015,97000000.0
2008-06-03 13:45:00,1.0015,1.0025,1.0015,1.002,249100000.0
2008-06-03 13:50:00,1.002,1.0024,1.00175,1.0023,228600000.0
2008-06-03 13:55:00,1.0023,1.0023,1.0018,1.0018,76600000.0
2008-06-03 14:00:00,1.0018,1.0022,1.0017,1.0019,196900000.0
2008-06-03 14:05:00,1.0019,1.00215,1.0014,1.00145,309700000.0
2008-06-03 14:10:00,1.0014,1.00165,1.0011,1.0015,246200000.0
2008-06-03 14:15:00,1.0015,1.0017,1.0006,1.0007,391000000.0
2008-06-03 14:20:00,1.0007,1.001,1.0,1.00025,416600000.0
2008-06-03 14:25:00,1.0001,1.0003,0.9994,0.9996,355500000.0
2008-06-03 14:30:00,0.9996,1.0,0.9994,0.9998,308300000.0
2008-06-03 14:35:00,0.9998,1.00065,0.99975,1.00035,364900000.0
2008-06-03 14:40:00,1.00035,1.0005,1.0,1.0005,304900000.0
2008-06-03 14:45:00,1.0005,1.0012,1.0005,1.001,250900000.0
2008-06-03 14:50:00,1.0009,1.001,1.00065,1.0008,158600000.0
2008-06-03 14:55:00,1.0009,1.0009,1.00055,1.0007,62200000.0
2008-06-03 15:00:00,1.0007,1.0024,1.0007,1.002,377200000.0
2008-06-03 15:05:00,1.002,1.00375,1.0013,1.00375,612000000.0
2008-06-03 15:10:00,1.00375,1.004,1.0034,1.0034,443500000.0
2008-06-03 15:15:00,1.0034,1.0041,1.0034,1.0041,548500000.0
2008-06-03 15:20:00,1.0041,1.0047,1.0035,1.0042,571900000.0
2008-06-03 15:25:00,1.00415,1.0055,1.004,1.0042,589900000.0
2008-06-03 15:30:00,1.0042,1.005,1.0041,1.0049,332000000.0
2008-06-03 15:35:00,1.0049,1.0057,1.00445,1.0055,409500000.0
2008-06-03 15:40:00,1.0055,1.00635,1.0053,1.0063,485700000.0
2008-06-03 15:45:00,1.0064,1.00775,1.0061,1.00725,678647012.0
2008-06-03 15:50:00,1.00725,1.00765,1.00695,1.0072,369482898.0
2008-06-03 15:55:00,1.0072,1.0072,1.0062,1.00645,336497164.0
2008-06-03 16:00:00,1.0065,1.0074,1.006,1.0073,520849242.0
2008-06-03 16:05:00,1.0073,1.0076,1.0068,1.007,517000000.0
2008-06-03 16:10:00,1.007,1.0074,1.00645,1.0066,427600000.0
2008-06-03 16:15:00,1.00655,1.0069,1.00655,1.0067,221900000.0
2008-06-03 16:20:00,1.0067,1.0076,1.0063,1.0065,293700000.0
2008-06-03 16:25:00,1.0065,1.0067,1.0055,1.006,605900000.0
2008-06-03 16:30:00,1.006,1.0063,1.0055,1.0056,240000000.0
2008-06-03 16:35:00,1.0056,1.0058,1.0054,1.00575,233300000.0
2008-06-03 16:40:00,1.0058,1.0061,1.0056,1.006,201100000.0
2008-06-03 16:45:00,1.006,1.0066,1.006,1.0066,182400000.0
2008-06-03 16:50:00,1.0066,1.007,1.0063,1.00635,294300000.0
2008-06-03 16:55:00,1.00635,1.0066,1.0058,1.006,369800000.0
2008-06-03 17:00:00,1.006,1.006,1.0052,1.0055,388600000.0
2008-06-03 17:05:00,1.00555,1.00595,1.0053,1.0058,151600000.0
2008-06-03 17:10:00,1.0058,1.0068,1.0058,1.0066,178000000.0
2008-06-03 17:15:00,1.0066,1.0075,1.0061,1.00735,340900000.0
2008-06-03 17:20:00,1.0073,1.0074,1.007,1.007,150400000.0
2008-06-03 17:25:00,1.0069,1.0069,1.0063,1.0064,181300000.0
2008-06-03 17:30:00,1.00645,1.0066,1.0059,1.00615,203700000.0
2008-06-03 17:35:00,1.0062,1.0062,1.0056,1.0057,126300000.0
2008-06-03 17:40:00,1.0057,1.0059,1.0048,1.0052,516900000.0
2008-06-03 17:45:00,1.0052,1.00545,1.0051,1.0054,414400000.0
2008-06-03 17:50:00,1.0054,1.00555,1.0053,1.0055,316800000.0
2008-06-03 17:55:00,1.0055,1.0055,1.0048,1.005,228200000.0
2008-06-03 18:00:00,1.005,1.0057,1.005,1.0055,313800000.0
2008-06-03 18:05:00,1.0054,1.00555,1.0053,1.0055,196600000.0
2008-06-03 18:10:00,1.0056,1.0063,1.00555,1.0061,263600000.0
2008-06-03 18:15:00,1.0061,1.00615,1.0057,1.0061,182200000.0
2008-06-03 18:20:00,1.0061,1.0063,1.006,1.006,173000000.0
2008-06-03 18:25:00,1.006,1.0065,1.0058,1.0061,213200000.0
2008-06-03 18:30:00,1.0061,1.0067,1.0061,1.0064,179000000.0
2008-06-03 18:35:00,1.0064,1.0069,1.0064,1.0069,65700000.0
2008-06-03 18:40:00,1.0069,1.00695,1.0063,1.0063,68200000.0
2008-06-03 18:45:00,1.0063,1.0068,1.0062,1.0068,74000000.0
2008-06-03 18:50:00,1.0068,1.0069,1.0065,1.0067,104500000.0
2008-06-03 18:55:00,1.0067,1.007,1.0064,1.0067,77400000.0
2008-06-03 19:00:00,1.0067,1.0067,1.00608,1.0065,93200000.0
2008-06-03 19:05:00,1.0064,1.007,1.0064,1.0069,199700000.0
2008-06-03 19:10:00,1.0069,1.0072,1.00656,1.00675,118500000.0
2008-06-03 19:15:00,1.00715,1.0074,1.007,1.0074,118000000.0
2008-06-03 19:20:00,1.0074,1.0076,1.0071,1.0071,113300000.0
2008-06-03 19:25:00,1.0071,1.0075,1.007,1.0072,176000000.0
2008-06-03 19:30:00,1.00725,1.0073,1.0071,1.0072,35500000.0
2008-06-03 19:35:00,1.00715,1.00725,1.0064,1.0065,84800000.0
2008-06-03 19:40:00,1.0065,1.0067,1.006,1.0067,237700000.0
2008-06-03 19:45:00,1.0067,1.0074,1.0066,1.00725,247400000.0
2008-06-03 19:50:00,1.0072,1.0076,1.0071,1.0076,115900000.0
2008-06-03 19:55:00,1.0076,1.0078,1.0073,1.0074,125500000.0
2008-06-03 20:00:00,1.0074,1.00745,1.0071,1.00735,75800000.0
2008-06-03 20:05:00,1.0074,1.00775,1.0074,1.0077,91800000.0
2008-06-03 20:10:00,1.00765,1.00825,1.00725,1.00745,169300000.0
2008-06-03 20:15:00,1.00745,1.0076,1.0071,1.0076,87100000.0
2008-06-03 20:20:00,1.0076,1.00845,1.00755,1.0084,172100000.0
2008-06-03 20:25:00,1.0084,1.0096,1.0083,1.0091,223000000.0
2008-06-03 20:30:00,1.0091,1.0091,1.0087,1.009,143800000.0
2008-06-03 20:35:00,1.00895,1.0091,1.00875,1.00885,100500000.0
2008-06-03 20:40:00,1.0089,1.00905,1.0088,1.0089,44700000.0
2008-06-03 20:45:00,1.0089,1.009,1.0087,1.0087,44400000.0
2008-06-03 20:50:00,1.0087,1.009,1.0086,1.009,89100000.0
2008-06-03 20:55:00,1.00895,1.0091,1.0089,1.009,57800000.0
2008-06-03 21:00:00,1.009,1.009,1.0088,1.0089,83300000.0
2008-06-03 21:05:00,1.0089,1.009,1.0088,1.00895,33100000.0
2008-06-03 21:10:00,1.00885,1.00895,1.0086,1.0089,94800000.0
2008-06-03 21:15:00,1.0089,1.0089,1.0088,1.0089,59800000.0
2008-06-03 21:20:00,1.0089,1.0089,1.00875,1.0088,23100000.0
2008-06-03 21:25:00,1.0088,1.0089,1.0086,1.0088,23400000.0
2008-06-03 21:30:00,1.0088,1.00885,1.0084,1.0084,55600000.0
2008-06-03 21:35:00,1.00835,1.00835,1.0081,1.0082,88400000.0
2008-06-03 21:40:00,1.0081,1.0086,1.0081,1.0083,67300000.0
2008-06-03 21:45:00,1.0083,1.0087,1.0083,1.0084,147500000.0
2008-06-03 21:50:00,1.00845,1.0085,1.0083,1.0083,68900000.0
2008-06-03 21:55:00,1.0083,1.0085,1.0082,1.0084,64620000.0
2008-06-03 22:00:00,1.00865,1.0087,1.0079,1.008,146800000.0
2008-06-03 22:05:00,1.008,1.0083,1.008,1.0082,52600000.0
2008-06-03 22:10:00,1.00825,1.0084,1.0081,1.0082,88200000.0
2008-06-03 22:15:00,1.0082,1.0084,1.0082,1.0083,83300000.0
2008-06-03 22:20:00,1.0082,1.00855,1.0082,1.0085,47300000.0
2008-06-03 22:25:00,1.00865,1.00865,1.0083,1.0085,37700000.0
2008-06-03 22:30:00,1.0085,1.0085,1.0082,1.0082,68200000.0
2008-06-03 22:35:00,1.0082,1.0083,1.0079,1.0083,81600000.0
2008-06-03 22:40:00,1.0083,1.0087,1.0082,1.0083,99800000.0
2008-06-03 22:45:00,1.0078,1.0085,1.00778,1.0085,123700000.0
2008-06-03 22:50:00,1.0085,1.0087,1.0083,1.00845,165500000.0
2008-06-03 22:55:00,1.00855,1.0088,1.0082,1.0086,195800000.0
2008-06-03 23:00:00,1.0086,1.0089,1.0085,1.0088,50300000.0
2008-06-03 23:05:00,1.00853,1.0092,1.00853,1.0088,28700000.0
2008-06-03 23:10:00,1.0088,1.0091,1.00805,1.0086,55500000.0
2008-06-03 23:15:00,1.0086,1.0089,1.0086,1.0089,54400000.0
2008-06-03 23:20:00,1.0089,1.009,1.0087,1.009,68200000.0
2008-06-03 23:25:00,1.009,1.0095,1.00866,1.0095,50600000.0
2008-06-03 23:30:00,1.0095,1.0095,1.0092,1.0093,24300000.0
2008-06-03 23:35:00,1.0093,1.0093,1.0093,1.0093,12000000.0
2008-06-03 23:40:00,1.0093,1.0093,1.00897,1.00897,23900000.0
2008-06-03 23:45:00,1.00895,1.0094,1.00895,1.0094,46800000.0
2008-06-03 23:50:00,1.0094,1.0094,1.0092,1.0094,61400000.0
2008-06-03 23:55:00,1.0095,1.0095,1.0093,1.0093,216100000.0
2008-06-04 00:00:00,1.0093,1.0094,1.0088,1.0091,155600000.0
2008-06-04 00:05:00,1.009,1.009,1.0088,1.0089,108500000.0
2008-06-04 00:10:00,1.0088,1.0088,1.00849,1.0088,58700000.0
2008-06-04 00:15:00,1.0088,1.0088,1.00854,1.0088,64100000.0
2008-06-04 00:20:00,1.0088,1.0088,1.0082,1.0085,161300000.0
2008-06-04 00:25:00,1.0085,1.0086,1.0082,1.0085,160100000.0
2008-06-04 00:30:00,1.0085,1.0088,1.0084,1.0084,324000000.0
2008-06-04 00:35:00,1.0084,1.0087,1.00835,1.00845,132200000.0
2008-06-04 00:40:00,1.0085,1.0085,1.0085,1.0085,18800000.0
2008-06-04 00:45:00,1.0085,1.0085,1.0085,1.0085,91100000.0
2008-06-04 00:50:00,1.0085,1.0085,1.00805,1.0082,90000000.0
2008-06-04 00:55:00,1.0082,1.0082,1.00805,1.00805,36500000.0
2008-06-04 01:00:00,1.00805,1.00845,1.00805,1.0082,259800000.0
2008-06-04 01:05:00,1.0082,1.0082,1.00798,1.00798,50500000.0
2008-06-04 01:10:00,1.00815,1.0082,1.00799,1.0082,87100000.0
2008-06-04 01:15:00,1.0082,1.0082,1.00792,1.00798,29200000.0
2008-06-04 01:20:00,1.00812,1.0082,1.00794,1.008,79200000.0
2008-06-04 01:25:00,1.008,1.00815,1.00799,1.00815,104000000.0
2008-06-04 01:30:00,1.00779,1.0082,1.00779,1.0082,34100000.0
2008-06-04 01:35:00,1.0082,1.0082,1.00795,1.00795,29800000.0
2008-06-04 01:40:00,1.00812,1.0083,1.00787,1.00789,95200000.0
2008-06-04 01:45:00,1.0081,1.0086,1.0081,1.0086,62000000.0
2008-06-04 01:50:00,1.0086,1.0087,1.0086,1.0087,52800000.0
2008-06-04 01:55:00,1.0089,1.00915,1.00829,1.0088,73100000.0
2008-06-04 02:00:00,1.0088,1.00915,1.0088,1.009,157200000.0
2008-06-04 02:05:00,1.009,1.0091,1.0089,1.0089,49400000.0
2008-06-04 02:10:00,1.0089,1.0089,1.0082,1.0082,152200000.0
2008-06-04 02:15:00,1.0082,1.0087,1.0081,1.00844,69900000.0
2008-06-04 02:20:00,1.0087,1.0087,1.0086,1.0086,22700000.0
2008-06-04 02:25:00,1.0086,1.0086,1.0082,1.0082,69000000.0
2008-06-04 02:30:00,1.0086,1.0087,1.00826,1.0087,44200000.0
2008-06-04 02:35:00,1.0086,1.0088,1.0086,1.0088,24300000.0
2008-06-04 02:40:00,1.00865,1.0091,1.00845,1.009,40400000.0
2008-06-04 02:45:00,1.009,1.0093,1.00857,1.0091,80700000.0
2008-06-04 02:50:00,1.0091,1.0095,1.0091,1.0094,183500000.0
2008-06-04 02:55:00,1.0094,1.0095,1.0093,1.0094,78900000.0
2008-06-04 03:00:00,1.0093,1.0094,1.00907,1.0093,36700000.0
2008-06-04 03:05:00,1.0093,1.0093,1.0091,1.0091,190300000.0
2008-06-04 03:10:00,1.00883,1.0093,1.00877,1.0092,87900000.0
2008-06-04 03:15:00,1.0092,1.0093,1.00885,1.0093,106900000.0
2008-06-04 03:20:00,1.0093,1.0095,1.00897,1.0091,115000000.0
2008-06-04 03:25:00,1.0092,1.0094,1.0091,1.0093,82800000.0
2008-06-04 03:30:00,1.0093,1.0093,1.009,1.0092,128100000.0
2008-06-04 03:35:00,1.0092,1.0092,1.0087,1.009,139400000.0
2008-06-04 03:40:00,1.009,1.0092,1.00848,1.00853,87200000.0
2008-06-04 03:45:00,1.00857,1.0089,1.00853,1.0089,75900000.0
2008-06-04 03:50:00,1.009,1.0092,1.009,1.009,57600000.0
2008-06-04 03:55:00,1.009,1.009,1.00865,1.00865,79500000.0
2008-06-04 04:00:00,1.00865,1.0093,1.0086,1.009,122900000.0
2008-06-04 04:05:00,1.009,1.0092,1.009,1.0091,61500000.0
2008-06-04 04:10:00,1.009,1.0091,1.00853,1.00883,62900000.0
2008-06-04 04:15:00,1.009,1.0092,1.00874,1.0091,57300000.0
2008-06-04 04:20:00,1.009,1.009,1.0086,1.0086,34900000.0
2008-06-04 04:25:00,1.0086,1.009,1.0086,1.009,137900000.0
2008-06-04 04:30:00,1.009,1.0093,1.009,1.0093,79400000.0
2008-06-04 04:35:00,1.0092,1.0092,1.00864,1.00882,88600000.0
2008-06-04 04:40:00,1.0091,1.0091,1.0091,1.0091,12700000.0
2008-06-04 04:45:00,1.0091,1.0092,1.0085,1.0091,79200000.0
2008-06-04 04:50:00,1.0091,1.0092,1.00873,1.0091,31500000.0
2008-06-04 04:55:00,1.0091,1.0091,1.00853,1.0091,38700000.0
2008-06-04 05:00:00,1.0091,1.0096,1.0091,1.0096,27200000.0
2008-06-04 05:05:00,1.0096,1.0099,1.0094,1.0096,166900000.0
2008-06-04 05:10:00,1.0096,1.0096,1.0094,1.0095,54000000.0
2008-06-04 05:15:00,1.0095,1.0099,1.0095,1.0098,100700000.0
2008-06-04 05:20:00,1.0098,1.0098,1.0095,1.0095,92100000.0
2008-06-04 05:25:00,1.0095,1.0098,1.0094,1.0097,171000000.0
2008-06-04 05:30:00,1.0097,1.0098,1.0092,1.0093,188600000.0
2008-06-04 05:35:00,1.0093,1.0093,1.00881,1.00885,136900000.0
2008-06-04 05:40:00,1.0092,1.0093,1.00897,1.009,34800000.0
2008-06-04 05:45:00,1.00925,1.0093,1.00894,1.00903,80600000.0
2008-06-04 05:50:00,1.0094,1.0095,1.0093,1.0094,43100000.0
2008-06-04 05:55:00,1.0094,1.0094,1.00904,1.00929,93000000.0
2008-06-04 06:00:00,1.0094,1.0094,1.00887,1.0093,44640000.0
2008-06-04 06:05:00,1.0093,1.0095,1.0092,1.0093,67700000.0
2008-06-04 06:10:00,1.0093,1.0097,1.0093,1.0096,137700000.0
2008-06-04 06:15:00,1.0096,1.0099,1.0096,1.0097,90400000.0
2008-06-04 06:20:00,1.0098,1.0098,1.00924,1.0097,56800000.0
2008-06-04 06:25:00,1.0095,1.0097,1.00942,1.0096,49800000.0
2008-06-04 06:30:00,1.0096,1.0096,1.00905,1.0093,43500000.0
2008-06-04 06:35:00,1.0093,1.0093,1.0091,1.0091,29200000.0
2008-06-04 06:40:00,1.0091,1.0091,1.00867,1.00873,36700000.0
2008-06-04 06:45:00,1.0091,1.0095,1.009,1.0094,104300000.0
2008-06-04 06:50:00,1.0094,1.0094,1.0092,1.0092,68000000.0
2008-06-04 06:55:00,1.0092,1.0096,1.0092,1.0093,231700000.0
2008-06-04 07:00:00,1.0093,1.0093,1.0092,1.0093,50800000.0
2008-06-04 07:05:00,1.0093,1.00933,1.0091,1.0093,81100000.0
2008-06-04 07:10:00,1.0093,1.0094,1.0089,1.009,41600000.0
2008-06-04 07:15:00,1.00913,1.0093,1.00899,1.0092,16300000.0
2008-06-04 07:20:00,1.0092,1.0092,1.0091,1.0091,39500000.0
2008-06-04 07:25:00,1.0091,1.0097,1.0091,1.0092,237100000.0
2008-06-04 07:30:00,1.00911,1.00946,1.00891,1.0093,121100000.0
2008-06-04 07:35:00,1.0093,1.0093,1.0091,1.0091,37100000.0
2008-06-04 07:40:00,1.0091,1.0092,1.0084,1.0086,92400000.0
2008-06-04 07:45:00,1.0086,1.0087,1.0084,1.0085,56100000.0
2008-06-04 07:50:00,1.0084,1.0088,1.0084,1.0086,92600000.0
2008-06-04 07:55:00,1.0086,1.0096,1.0085,1.0092,233100000.0
2008-06-04 08:00:00,1.0092,1.0101,1.009,1.00955,530400000.0
2008-06-04 08:05:00,1.00955,1.0098,1.00955,1.0097,205100000.0
2008-06-04 08:10:00,1.0097,1.0097,1.0096,1.0096,472900000.0
2008-06-04 08:15:00,1.0096,1.0102,1.0096,1.01,429400000.0
2008-06-04 08:20:00,1.01,1.0112,1.0099,1.0111,451200000.0
2008-06-04 08:25:00,1.0111,1.0115,1.0102,1.0103,374200000.0
2008-06-04 08:30:00,1.01025,1.0106,1.0101,1.0103,148800000.0
2008-06-04 08:35:00,1.0103,1.01205,1.01025,1.0114,292800000.0
2008-06-04 08:40:00,1.0113,1.0113,1.01055,1.0109,400700000.0
2008-06-04 08:45:00,1.0109,1.011,1.01035,1.01035,137200000.0
2008-06-04 08:50:00,1.0103,1.0103,1.0098,1.0099,136100000.0
2008-06-04 08:55:00,1.0099,1.0103,1.0097,1.0099,202500000.0
2008-06-04 09:00:00,1.0099,1.0103,1.0099,1.0102,115400000.0
2008-06-04 09:05:00,1.0102,1.011,1.0101,1.0101,300600000.0
2008-06-04 09:10:00,1.0101,1.0107,1.0099,1.0106,199600000.0
2008-06-04 09:15:00,1.0106,1.0109,1.0105,1.0105,274600000.0
2008-06-04 09:20:00,1.0105,1.0116,1.0105,1.0116,224500000.0
2008-06-04 09:25:00,1.0116,1.0122,1.0112,1.0119,193000000.0
2008-06-04 09:30:00,1.01195,1.0135,1.0119,1.0126,416400000.0
2008-06-04 09:35:00,1.01255,1.01295,1.0117,1.0118,295100000.0
2008-06-04 09:40:00,1.0116,1.0121,1.0105,1.012,303600000.0
2008-06-04 09:45:00,1.0121,1.0121,1.0115,1.0119,98300000.0
2008-06-04 09:50:00,1.0119,1.0119,1.01095,1.0118,238400000.0
2008-06-04 09:55:00,1.0118,1.0127,1.0115,1.0125,191400000.0
2008-06-04 10:00:00,1.0126,1.01275,1.0117,1.0118,91400000.0
2008-06-04 10:05:00,1.0118,1.0121,1.0116,1.0117,215500000.0
2008-06-04 10:10:00,1.0117,1.01195,1.01155,1.0119,173000000.0
2008-06-04 10:15:00,1.0119,1.0125,1.0119,1.0123,165500000.0
2008-06-04 10:20:00,1.01225,1.0123,1.01165,1.0118,126500000.0
2008-06-04 10:25:00,1.0119,1.0119,1.0106,1.0109,155600000.0
2008-06-04 10:30:00,1.011,1.011,1.0101,1.0101,116600000.0
2008-06-04 10:35:00,1.0101,1.0104,1.01,1.0104,117600000.0
2008-06-04 10:40:00,1.0104,1.0107,1.0098,1.0106,193600000.0
2008-06-04 10:45:00,1.01065,1.0117,1.0098,1.0108,494100000.0
2008-06-04 10:50:00,1.0108,1.0113,1.0107,1.011,94100000.0
2008-06-04 10:55:00,1.011,1.01215,1.0109,1.0114,198400000.0
2008-06-04 11:00:00,1.0114,1.0121,1.0114,1.0121,96500000.0
2008-06-04 11:05:00,1.0121,1.0124,1.0116,1.01165,82200000.0
2008-06-04 11:10:00,1.01165,1.01165,1.01135,1.0115,93500000.0
2008-06-04 11:15:00,1.01145,1.01155,1.0112,1.01125,56600000.0
2008-06-04 11:20:00,1.01125,1.0114,1.0106,1.0106,116100000.0
2008-06-04 11:25:00,1.0106,1.0108,1.0105,1.0105,91600000.0
2008-06-04 11:30:00,1.0106,1.0106,1.0101,1.01015,173600000.0
2008-06-04 11:35:00,1.0102,1.0105,1.0101,1.01015,133987654.0
2008-06-04 11:40:00,1.01015,1.0103,1.00855,1.0089,300800000.0
2008-06-04 11:45:00,1.00885,1.0097,1.00855,1.0096,275500000.0
2008-06-04 11:50:00,1.0096,1.0098,1.00945,1.0098,104500000.0
2008-06-04 11:55:00,1.0097,1.0099,1.0096,1.0097,94700000.0
2008-06-04 12:00:00,1.0097,1.0103,1.0097,1.0102,152800000.0
2008-06-04 12:05:00,1.0101,1.0102,1.01,1.01005,79600000.0
2008-06-04 12:10:00,1.01005,1.0101,1.0099,1.01,56000000.0
2008-06-04 12:15:00,1.01,1.01,1.0092,1.0097,240300000.0
2008-06-04 12:20:00,1.0097,1.0098,1.00955,1.0097,128500000.0
2008-06-04 12:25:00,1.00965,1.0102,1.0096,1.0096,71300000.0
2008-06-04 12:30:00,1.0095,1.0097,1.009,1.00905,223200000.0
2008-06-04 12:35:00,1.00905,1.0092,1.00905,1.0092,42300000.0
2008-06-04 12:40:00,1.0092,1.0096,1.00905,1.0095,111400000.0
2008-06-04 12:45:00,1.0095,1.0095,1.009,1.0091,150400000.0
2008-06-04 12:50:00,1.00905,1.00925,1.0088,1.009,138800000.0
2008-06-04 12:55:00,1.0091,1.00935,1.0086,1.0087,153400000.0
2008-06-04 13:00:00,1.0087,1.0088,1.00845,1.00855,66600000.0
2008-06-04 13:05:00,1.0085,1.0099,1.0085,1.00915,248100000.0
2008-06-04 13:10:00,1.0091,1.0093,1.0089,1.00895,191200000.0
2008-06-04 13:15:00,1.00895,1.0093,1.0089,1.0092,120200000.0
2008-06-04 13:20:00,1.00915,1.0096,1.00915,1.0096,68724297.0
2008-06-04 13:25:00,1.0096,1.0099,1.0096,1.0096,173508099.0
2008-06-04 13:30:00,1.0097,1.0101,1.00955,1.00975,130016198.0
2008-06-04 13:35:00,1.0098,1.0098,1.0086,1.0091,191300000.0
2008-06-04 13:40:00,1.009,1.0093,1.0085,1.0093,177000000.0
2008-06-04 13:45:00,1.0093,1.0095,1.0092,1.0095,110800000.0
2008-06-04 13:50:00,1.0095,1.0097,1.0092,1.0096,113400000.0
2008-06-04 13:55:00,1.0096,1.0096,1.0081,1.0083,339600000.0
2008-06-04 14:00:00,1.0083,1.00865,1.00805,1.0086,201500000.0
2008-06-04 14:05:00,1.0086,1.0091,1.0082,1.009,184200000.0
2008-06-04 14:10:00,1.009,1.0095,1.0086,1.0088,459800000.0
2008-06-04 14:15:00,1.0088,1.0096,1.0083,1.0093,441300000.0
2008-06-04 14:20:00,1.0093,1.0096,1.0087,1.0089,280800000.0
2008-06-04 14:25:00,1.00885,1.00895,1.00805,1.00815,519500000.0
2008-06-04 14:30:00,1.0082,1.0087,1.00795,1.0085,491600000.0
2008-06-04 14:35:00,1.0085,1.0092,1.0085,1.009,272300000.0
2008-06-04 14:40:00,1.009,1.0091,1.0086,1.009,230800000.0
2008-06-04 14:45:00,1.009,1.0092,1.0088,1.0092,178600000.0
2008-06-04 14:50:00,1.0092,1.0092,1.008,1.0081,260000000.0
2008-06-04 14:55:00,1.00815,1.0091,1.00815,1.009,274700000.0
2008-06-04 15:00:00,1.009,1.0093,1.009,1.009,180900000.0
2008-06-04 15:05:00,1.009,1.0091,1.0089,1.009,128400000.0
2008-06-04 15:10:00,1.009,1.0092,1.0088,1.009,162400000.0
2008-06-04 15:15:00,1.009,1.009,1.0084,1.0084,185400000.0
2008-06-04 15:20:00,1.0084,1.009,1.00835,1.0088,140300000.0
2008-06-04 15:25:00,1.0088,1.0093,1.0085,1.0093,323100000.0
2008-06-04 15:30:00,1.0093,1.0095,1.00905,1.0092,129500000.0
2008-06-04 15:35:00,1.0091,1.0096,1.0091,1.00945,110700000.0
2008-06-04 15:40:00,1.00945,1.0103,1.0094,1.0101,253300000.0
2008-06-04 15:45:00,1.0101,1.0104,1.01,1.0102,189900000.0
2008-06-04 15:50:00,1.0102,1.0104,1.0101,1.0103,186800000.0
2008-06-04 15:55:00,1.0102,1.01125,1.01,1.0109,369600000.0
2008-06-04 16:00:00,1.0111,1.01145,1.0108,1.011,277300000.0
2008-06-04 16:05:00,1.01095,1.0112,1.01085,1.0112,267100000.0
2008-06-04 16:10:00,1.0112,1.0116,1.011,1.0114,293700000.0
2008-06-04 16:15:00,1.0114,1.0114,1.01095,1.0111,243100000.0
2008-06-04 16:20:00,1.0111,1.0115,1.011,1.0115,172700000.0
2008-06-04 16:25:00,1.0115,1.0116,1.01075,1.0111,343900000.0
2008-06-04 16:30:00,1.011,1.0112,1.01075,1.01075,244000000.0
2008-06-04 16:35:00,1.01075,1.0116,1.0097,1.0114,417100000.0
2008-06-04 16:40:00,1.0114,1.0118,1.0113,1.0116,134700000.0
2008-06-04 16:45:00,1.0116,1.0118,1.0115,1.0117,67600000.0
2008-06-04 16:50:00,1.01175,1.0122,1.0117,1.0122,203600000.0
2008-06-04 16:55:00,1.01215,1.01415,1.01215,1.014,205200000.0
2008-06-04 17:00:00,1.014,1.0142,1.0133,1.0141,284900000.0
2008-06-04 17:05:00,1.014,1.0142,1.0136,1.0136,137100000.0
2008-06-04 17:10:00,1.0136,1.0143,1.0136,1.01405,335400000.0
2008-06-04 17:15:00,1.01405,1.0142,1.0138,1.01405,166100000.0
2008-06-04 17:20:00,1.01405,1.01415,1.01395,1.0141,169300000.0
2008-06-04 17:25:00,1.01415,1.0142,1.0137,1.0141,185900000.0
2008-06-04 17:30:00,1.0142,1.0142,1.0137,1.0139,199600000.0
2008-06-04 17:35:00,1.0139,1.0148,1.0139,1.0146,161199998.0
2008-06-04 17:40:00,1.0146,1.0151,1.0145,1.0149,94400000.0
2008-06-04 17:45:00,1.0149,1.015,1.0146,1.0147,160100000.0
2008-06-04 17:50:00,1.01475,1.0149,1.01405,1.01415,244900000.0
2008-06-04 17:55:00,1.0141,1.0147,1.0137,1.01445,309600000.0
2008-06-04 18:00:00,1.0145,1.0145,1.0135,1.01375,358300000.0
2008-06-04 18:05:00,1.0138,1.014,1.0137,1.0137,246700000.0
2008-06-04 18:10:00,1.0137,1.01455,1.0136,1.0143,212300000.0
2008-06-04 18:15:00,1.0143,1.0143,1.0138,1.0139,211300000.0
2008-06-04 18:20:00,1.01385,1.0139,1.0137,1.0139,101500000.0
2008-06-04 18:25:00,1.0139,1.0144,1.01365,1.01415,239500000.0
2008-06-04 18:30:00,1.0141,1.0141,1.0137,1.0138,134700000.0
2008-06-04 18:35:00,1.0138,1.014,1.0135,1.01375,295400000.0
2008-06-04 18:40:00,1.0138,1.0141,1.01375,1.0141,68200000.0
2008-06-04 18:45:00,1.014,1.01425,1.0139,1.01395,180500000.0
2008-06-04 18:50:00,1.01395,1.0141,1.0136,1.0137,136600000.0
2008-06-04 18:55:00,1.0137,1.014,1.0134,1.0135,131500000.0
2008-06-04 19:00:00,1.0135,1.0138,1.0134,1.0134,146600000.0
2008-06-04 19:05:00,1.0134,1.0138,1.0134,1.0138,103700000.0
2008-06-04 19:10:00,1.0138,1.0139,1.01365,1.0138,52200000.0
2008-06-04 19:15:00,1.0138,1.0138,1.0136,1.0137,103900000.0
2008-06-04 19:20:00,1.0137,1.01395,1.0136,1.0138,106900000.0
2008-06-04 19:25:00,1.0138,1.0138,1.01335,1.0137,210800000.0
2008-06-04 19:30:00,1.0137,1.0137,1.01345,1.0136,84500000.0
2008-06-04 19:35:00,1.01355,1.0138,1.01355,1.01375,123700000.0
2008-06-04 19:40:00,1.01375,1.01395,1.0137,1.0138,62800000.0
2008-06-04 19:45:00,1.0138,1.0139,1.0136,1.0137,104300000.0
2008-06-04 19:50:00,1.0137,1.0139,1.0137,1.0138,65800000.0
2008-06-04 19:55:00,1.0138,1.01395,1.0137,1.0137,65812000.0
2008-06-04 20:00:00,1.0137,1.0142,1.0137,1.0141,111600000.0
2008-06-04 20:05:00,1.0141,1.01415,1.0139,1.014,108500000.0
2008-06-04 20:10:00,1.014,1.0142,1.0139,1.014,127300000.0
2008-06-04 20:15:00,1.014,1.014,1.0135,1.01375,122400000.0
2008-06-04 20:20:00,1.01375,1.014,1.0135,1.014,101500000.0
2008-06-04 20:25:00,1.01405,1.0142,1.014,1.01415,70400000.0
2008-06-04 20:30:00,1.01415,1.0144,1.014,1.0141,193100000.0
2008-06-04 20:35:00,1.01415,1.0143,1.0141,1.01415,68000000.0
2008-06-04 20:40:00,1.01425,1.0147,1.01415,1.0144,160100000.0
2008-06-04 20:45:00,1.0144,1.0154,1.0144,1.0149,319600000.0
2008-06-04 20:50:00,1.0149,1.0156,1.01485,1.0155,166500000.0
2008-06-04 20:55:00,1.0155,1.0169,1.0151,1.0166,397600000.0
2008-06-04 21:00:00,1.0165,1.0176,1.0165,1.0173,178900000.0
2008-06-04 21:05:00,1.0173,1.0175,1.017,1.0174,148900000.0
2008-06-04 21:10:00,1.0174,1.0175,1.01705,1.01735,206900000.0
2008-06-04 21:15:00,1.0173,1.0174,1.01695,1.01725,153900000.0
2008-06-04 21:20:00,1.0172,1.0174,1.01715,1.01735,59400000.0
2008-06-04 21:25:00,1.0173,1.0185,1.0172,1.01815,255700000.0
2008-06-04 21:30:00,1.0181,1.0191,1.018,1.0184,212200000.0
2008-06-04 21:35:00,1.0184,1.0186,1.01775,1.01795,124600000.0
2008-06-04 21:40:00,1.01795,1.0181,1.0178,1.018,112520000.0
2008-06-04 21:45:00,1.018,1.018,1.01765,1.0178,89800000.0
2008-06-04 21:50:00,1.0178,1.018,1.0176,1.018,84500000.0
2008-06-04 21:55:00,1.018,1.0184,1.0179,1.0182,179500000.0
2008-06-04 22:00:00,1.0182,1.0182,1.01805,1.0182,16600000.0
2008-06-04 22:05:00,1.0182,1.0183,1.01805,1.0183,40200000.0
2008-06-04 22:10:00,1.0182,1.0184,1.0178,1.01795,63700000.0
2008-06-04 22:15:00,1.018,1.018,1.0168,1.0172,230300000.0
2008-06-04 22:20:00,1.0172,1.0172,1.017,1.0171,72100000.0
2008-06-04 22:25:00,1.01715,1.0172,1.016,1.0162,104700000.0
2008-06-04 22:30:00,1.01635,1.01655,1.0162,1.0163,94000000.0
2008-06-04 22:35:00,1.0163,1.0167,1.0162,1.0166,95000000.0
2008-06-04 22:40:00,1.0165,1.0169,1.0165,1.0168,51900000.0
2008-06-04 22:45:00,1.0168,1.0171,1.01615,1.0164,147200000.0
2008-06-04 22:50:00,1.0164,1.0164,1.01605,1.0163,82600000.0
2008-06-04 22:55:00,1.0162,1.0165,1.0162,1.0162,86800000.0
2008-06-04 23:00:00,1.0162,1.0167,1.0162,1.0165,32100000.0
2008-06-04 23:05:00,1.0166,1.01665,1.0165,1.0166,19400000.0
2008-06-04 23:10:00,1.0166,1.01725,1.01635,1.01635,73700000.0
2008-06-04 23:15:00,1.01635,1.01725,1.01635,1.01694,52800000.0
2008-06-04 23:20:00,1.017,1.01735,1.0167,1.017,147600000.0
2008-06-04 23:25:00,1.0171,1.0175,1.0171,1.0175,51800000.0
2008-06-04 23:30:00,1.0175,1.0176,1.0169,1.0172,101600000.0
2008-06-04 23:35:00,1.0172,1.0173,1.01615,1.017,150700000.0
2008-06-04 23:40:00,1.017,1.0172,1.017,1.017,34500000.0
2008-06-04 23:45:00,1.017,1.0171,1.01686,1.0171,17500000.0
2008-06-04 23:50:00,1.0171,1.0171,1.01682,1.01685,97200000.0
2008-06-04 23:55:00,1.01685,1.0171,1.01615,1.0165,253300000.0
2008-06-05 00:00:00,1.0165,1.0168,1.0164,1.0167,250900000.0
2008-06-05 00:05:00,1.0167,1.0167,1.0165,1.0166,103600000.0
2008-06-05 00:10:00,1.0166,1.0166,1.01635,1.0164,225900000.0
2008-06-05 00:15:00,1.0164,1.0167,1.01618,1.0167,81000000.0
2008-06-05 00:20:00,1.0167,1.0168,1.0163,1.0163,30300000.0
2008-06-05 00:25:00,1.0168,1.0169,1.0166,1.0168,77500000.0
2008-06-05 00:30:00,1.01663,1.0168,1.01628,1.01635,154100000.0
2008-06-05 00:35:00,1.01644,1.01644,1.0161,1.0161,66500000.0
2008-06-05 00:40:00,1.0161,1.0166,1.0161,1.0166,278100000.0
2008-06-05 00:45:00,1.01647,1.01665,1.01642,1.01642,33200000.0
2008-06-05 00:50:00,1.0166,1.0166,1.0164,1.0165,186900000.0
2008-06-05 00:55:00,1.0165,1.0167,1.01636,1.0166,242300000.0
2008-06-05 01:00:00,1.0166,1.0168,1.0165,1.0165,125800000.0
2008-06-05 01:05:00,1.01647,1.0166,1.0164,1.0164,149300000.0
2008-06-05 01:10:00,1.0164,1.0166,1.0162,1.0165,163200000.0
2008-06-05 01:15:00,1.0165,1.0166,1.0164,1.01645,63900000.0
2008-06-05 01:20:00,1.01645,1.0165,1.0159,1.016,112700000.0
2008-06-05 01:25:00,1.016,1.01632,1.0159,1.01632,116800000.0
2008-06-05 01:30:00,1.0161,1.01626,1.01608,1.0162,52400000.0
2008-06-05 01:35:00,1.0161,1.0161,1.01591,1.0161,23000000.0
2008-06-05 01:40:00,1.0161,1.0162,1.0159,1.0161,17600000.0
2008-06-05 01:45:00,1.01581,1.0165,1.01575,1.0165,34200000.0
2008-06-05 01:50:00,1.0165,1.01655,1.0161,1.0162,59200000.0
2008-06-05 01:55:00,1.0162,1.0162,1.016,1.0161,41100000.0
2008-06-05 02:00:00,1.0161,1.0165,1.0161,1.0163,29000000.0
2008-06-05 02:05:00,1.0163,1.0163,1.01589,1.01601,22500000.0
2008-06-05 02:10:00,1.0163,1.0163,1.0162,1.01625,16600000.0
2008-06-05 02:15:00,1.0162,1.0163,1.0162,1.01625,13300000.0
2008-06-05 02:20:00,1.0162,1.0162,1.016,1.016,52700000.0
2008-06-05 02:25:00,1.016,1.016,1.0159,1.0159,82200000.0
2008-06-05 02:30:00,1.0159,1.0161,1.0159,1.0159,70500000.0
2008-06-05 02:35:00,1.0159,1.0161,1.0158,1.0161,73400000.0
2008-06-05 02:40:00,1.0161,1.0162,1.0159,1.0159,21300000.0
2008-06-05 02:45:00,1.0159,1.016,1.01585,1.01585,15600000.0
2008-06-05 02:50:00,1.01585,1.0159,1.0155,1.0158,45300000.0
2008-06-05 02:55:00,1.0158,1.016,1.0156,1.0157,47800000.0
2008-06-05 03:00:00,1.0157,1.0159,1.0156,1.0159,36000000.0
2008-06-05 03:05:00,1.0159,1.016,1.0158,1.0159,35100000.0
2008-06-05 03:10:00,1.0159,1.0159,1.0156,1.0159,87900000.0
2008-06-05 03:15:00,1.0158,1.0159,1.0157,1.0157,60200000.0
2008-06-05 03:20:00,1.0157,1.0159,1.0156,1.0159,25100000.0
2008-06-05 03:25:00,1.0158,1.016,1.0158,1.0158,21400000.0
2008-06-05 03:30:00,1.0159,1.016,1.0158,1.0158,28600000.0
2008-06-05 03:35:00,1.0157,1.0163,1.0157,1.016,39500000.0
2008-06-05 03:40:00,1.016,1.016,1.01585,1.0159,27600000.0
2008-06-05 03:45:00,1.01585,1.0161,1.01574,1.0161,31500000.0
2008-06-05 03:50:00,1.0161,1.0166,1.0161,1.0165,56100000.0
2008-06-05 03:55:00,1.0164,1.0169,1.0164,1.0166,40300000.0
2008-06-05 04:00:00,1.0165,1.0166,1.01635,1.0164,16700000.0
2008-06-05 04:05:00,1.0165,1.0165,1.016,1.01615,27600000.0
2008-06-05 04:10:00,1.01615,1.0164,1.01615,1.0163,21600000.0
2008-06-05 04:15:00,1.0163,1.0164,1.0162,1.0163,71500000.0
2008-06-05 04:20:00,1.0163,1.0165,1.0156,1.0158,69300000.0
2008-06-05 04:25:00,1.0157,1.0159,1.0157,1.0157,25500000.0
2008-06-05 04:30:00,1.0156,1.0157,1.01525,1.0155,67800000.0
2008-06-05 04:35:00,1.0155,1.0157,1.0154,1.0156,58100000.0
2008-06-05 04:40:00,1.0157,1.0163,1.0156,1.0163,37400000.0
2008-06-05 04:45:00,1.0163,1.0163,1.0159,1.0159,28800000.0
2008-06-05 04:50:00,1.0159,1.0159,1.0152,1.0152,26900000.0
2008-06-05 04:55:00,1.0152,1.0155,1.015,1.0155,17600000.0
2008-06-05 05:00:00,1.0154,1.0155,1.0153,1.0153,14200000.0
2008-06-05 05:05:00,1.0153,1.0156,1.0153,1.0154,57800000.0
2008-06-05 05:10:00,1.0153,1.0156,1.0153,1.0155,38400000.0
2008-06-05 05:15:00,1.0155,1.0158,1.0154,1.0158,36700000.0
2008-06-05 05:20:00,1.0158,1.0158,1.0153,1.0154,30600000.0
2008-06-05 05:25:00,1.0154,1.0154,1.015,1.015,46200000.0
2008-06-05 05:30:00,1.0149,1.0152,1.0149,1.015,48200000.0
2008-06-05 05:35:00,1.01496,1.0152,1.01488,1.0151,78300000.0
2008-06-05 05:40:00,1.0151,1.0154,1.0151,1.0151,13600000.0
2008-06-05 05:45:00,1.0151,1.0151,1.0149,1.0151,14400000.0
2008-06-05 05:50:00,1.01476,1.0151,1.01476,1.0149,32200000.0
2008-06-05 05:55:00,1.0149,1.0151,1.0149,1.0151,9400000.0
2008-06-05 06:00:00,1.0151,1.0151,1.0149,1.0149,25100000.0
2008-06-05 06:05:00,1.015,1.015,1.0149,1.0149,26800000.0
2008-06-05 06:10:00,1.01481,1.0152,1.01462,1.0152,61000000.0
2008-06-05 06:15:00,1.0152,1.0152,1.015,1.015,9500000.0
2008-06-05 06:20:00,1.0149,1.0151,1.01469,1.01484,36700000.0
2008-06-05 06:25:00,1.015,1.0151,1.0149,1.0149,11800000.0
2008-06-05 06:30:00,1.0149,1.0149,1.0146,1.0147,57800000.0
2008-06-05 06:35:00,1.0147,1.0149,1.0144,1.0149,53800000.0
2008-06-05 06:40:00,1.0149,1.015,1.0144,1.0144,41000000.0
2008-06-05 06:45:00,1.0144,1.0147,1.0142,1.0144,42600000.0
2008-06-05 06:50:00,1.0144,1.0147,1.0142,1.0144,45100000.0
2008-06-05 06:55:00,1.0144,1.0147,1.0144,1.0144,42300000.0
2008-06-05 07:00:00,1.0144,1.015,1.0144,1.01455,66400000.0
2008-06-05 07:05:00,1.01455,1.0151,1.0145,1.01485,27200000.0
2008-06-05 07:10:00,1.01485,1.0149,1.0148,1.0149,25400000.0
2008-06-05 07:15:00,1.0149,1.0151,1.0147,1.0149,64200000.0
2008-06-05 07:20:00,1.0149,1.0155,1.0149,1.0155,42700000.0
2008-06-05 07:25:00,1.0155,1.0155,1.0152,1.0154,41900000.0
2008-06-05 07:30:00,1.0152,1.0153,1.0147,1.0147,57700000.0
2008-06-05 07:35:00,1.0147,1.0147,1.0144,1.01455,60400000.0
2008-06-05 07:40:00,1.0146,1.0148,1.0143,1.0143,28800000.0
2008-06-05 07:45:00,1.0143,1.0145,1.0141,1.0141,29300000.0
2008-06-05 07:50:00,1.0141,1.0143,1.014,1.0142,47800000.0
2008-06-05 07:55:00,1.0142,1.0144,1.014,1.0142,57500000.0
2008-06-05 08:00:00,1.01425,1.0148,1.01425,1.0148,109200000.0
2008-06-05 08:05:00,1.0148,1.0148,1.0143,1.0144,86700000.0
2008-06-05 08:10:00,1.01445,1.0147,1.0144,1.0145,37300000.0
2008-06-05 08:15:00,1.01455,1.0148,1.0145,1.0146,95100000.0
2008-06-05 08:20:00,1.0146,1.01515,1.0145,1.015,133900000.0
2008-06-05 08:25:00,1.01495,1.0151,1.01485,1.0149,80600000.0
2008-06-05 08:30:00,1.0149,1.015,1.0145,1.0148,132700000.0
2008-06-05 08:35:00,1.0148,1.0153,1.01475,1.015,79400000.0
2008-06-05 08:40:00,1.0151,1.0165,1.0151,1.0156,173900000.0
2008-06-05 08:45:00,1.0156,1.0159,1.01555,1.0157,78200000.0
2008-06-05 08:50:00,1.0157,1.0158,1.0156,1.01565,99400000.0
2008-06-05 08:55:00,1.01565,1.0157,1.01505,1.0151,74500000.0
2008-06-05 09:00:00,1.0151,1.0152,1.0149,1.0151,128000000.0
2008-06-05 09:05:00,1.0151,1.0158,1.0151,1.0157,237300000.0
2008-06-05 09:10:00,1.01565,1.016,1.01565,1.0158,56400000.0
2008-06-05 09:15:00,1.0158,1.016,1.0153,1.0157,188100000.0
2008-06-05 09:20:00,1.0157,1.016,1.01545,1.016,126100000.0
2008-06-05 09:25:00,1.016,1.01625,1.0157,1.0162,129700000.0
2008-06-05 09:30:00,1.0162,1.0169,1.01615,1.0166,247000000.0
2008-06-05 09:35:00,1.0166,1.0167,1.0156,1.0158,418500000.0
2008-06-05 09:40:00,1.0158,1.016,1.0157,1.0157,176200000.0
2008-06-05 09:45:00,1.01575,1.016,1.01555,1.0159,130200000.0
2008-06-05 09:50:00,1.0159,1.01635,1.0158,1.0161,56200000.0
2008-06-05 09:55:00,1.0161,1.0165,1.01575,1.0158,172100000.0
2008-06-05 10:00:00,1.0158,1.0177,1.01575,1.0176,273900000.0
2008-06-05 10:05:00,1.0176,1.0182,1.0176,1.0181,213200000.0
2008-06-05 10:10:00,1.0181,1.0181,1.01745,1.0181,222900000.0
2008-06-05 10:15:00,1.0181,1.0184,1.0178,1.018,223000000.0
2008-06-05 10:20:00,1.01805,1.0185,1.0172,1.0176,266500000.0
2008-06-05 10:25:00,1.0176,1.01785,1.0173,1.0176,303200000.0
2008-06-05 10:30:00,1.01755,1.01755,1.01715,1.0172,137200000.0
2008-06-05 10:35:00,1.0172,1.0173,1.01715,1.0172,34100000.0
2008-06-05 10:40:00,1.01725,1.0176,1.0172,1.0173,139600000.0
2008-06-05 10:45:00,1.0173,1.0175,1.0168,1.0172,241200000.0
2008-06-05 10:50:00,1.01735,1.01775,1.0172,1.0177,101100000.0
2008-06-05 10:55:00,1.0177,1.0177,1.01725,1.01725,47400000.0
2008-06-05 11:00:00,1.0172,1.0174,1.017,1.017,56700000.0
2008-06-05 11:05:00,1.01685,1.01685,1.01615,1.01635,83800000.0
2008-06-05 11:10:00,1.01635,1.0166,1.01635,1.0165,41434774.0
2008-06-05 11:15:00,1.01655,1.0166,1.01615,1.0164,99800000.0
2008-06-05 11:20:00,1.01635,1.0165,1.0161,1.0161,41400000.0
2008-06-05 11:25:00,1.0161,1.0163,1.0159,1.01595,102400000.0
2008-06-05 11:30:00,1.0159,1.01595,1.01545,1.0158,103400000.0
2008-06-05 11:35:00,1.0158,1.0164,1.0158,1.01625,137600000.0
2008-06-05 11:40:00,1.0162,1.0166,1.0162,1.01645,87700000.0
2008-06-05 11:45:00,1.01645,1.0176,1.0164,1.0175,126700000.0
2008-06-05 11:50:00,1.0173,1.0178,1.017,1.0177,175600000.0
2008-06-05 11:55:00,1.01775,1.0185,1.0176,1.0182,147800000.0
2008-06-05 12:00:00,1.0182,1.0194,1.0182,1.01915,278300000.0
2008-06-05 12:05:00,1.0191,1.0191,1.01805,1.0181,150900000.0
2008-06-05 12:10:00,1.0181,1.0186,1.0181,1.01825,131400000.0
2008-06-05 12:15:00,1.01825,1.01825,1.0179,1.018,73600000.0
2008-06-05 12:20:00,1.018,1.0185,1.01795,1.0182,177600000.0
2008-06-05 12:25:00,1.0182,1.019,1.01795,1.0189,218400000.0
2008-06-05 12:30:00,1.0189,1.019,1.0175,1.0182,265900000.0
2008-06-05 12:35:00,1.0182,1.0185,1.01755,1.0177,124400000.0
2008-06-05 12:40:00,1.0177,1.0177,1.01675,1.0171,140400000.0
2008-06-05 12:45:00,1.0171,1.0173,1.0171,1.0173,28300000.0
2008-06-05 12:50:00,1.0172,1.0183,1.0172,1.0182,91000000.0
2008-06-05 12:55:00,1.01835,1.019,1.01785,1.019,172500000.0
2008-06-05 13:00:00,1.019,1.0191,1.0183,1.0189,157400000.0
2008-06-05 13:05:00,1.0189,1.0194,1.0188,1.01915,166700000.0
2008-06-05 13:10:00,1.01915,1.0197,1.01915,1.0196,129800000.0
2008-06-05 13:15:00,1.0195,1.02,1.0195,1.0198,133200000.0
2008-06-05 13:20:00,1.01975,1.01995,1.0183,1.0183,193600000.0
2008-06-05 13:25:00,1.01835,1.01955,1.01815,1.0195,182200000.0
2008-06-05 13:30:00,1.0195,1.0206,1.01935,1.02045,273200000.0
2008-06-05 13:35:00,1.02045,1.0207,1.02025,1.0207,269100000.0
2008-06-05 13:40:00,1.0206,1.0206,1.0195,1.0196,226340000.0
2008-06-05 13:45:00,1.0195,1.0195,1.0185,1.0194,226600000.0
2008-06-05 13:50:00,1.01945,1.0195,1.0183,1.0183,310580000.0
2008-06-05 13:55:00,1.0183,1.0187,1.0182,1.01835,147700000.0
2008-06-05 14:00:00,1.01835,1.0192,1.0183,1.0192,106420000.0
2008-06-05 14:05:00,1.0192,1.0202,1.0192,1.0201,132620000.0
2008-06-05 14:10:00,1.0201,1.0206,1.0201,1.0206,142000000.0
2008-06-05 14:15:00,1.0205,1.0213,1.0204,1.0212,190120000.0
2008-06-05 14:20:00,1.0213,1.0216,1.021,1.0216,193280000.0
2008-06-05 14:25:00,1.0216,1.0219,1.0201,1.0203,421080000.0
2008-06-05 14:30:00,1.0199,1.0215,1.0189,1.0214,395298024.0
2008-06-05 14:35:00,1.0214,1.02145,1.02015,1.0206,327720000.0
2008-06-05 14:40:00,1.0207,1.02165,1.0204,1.0216,487040000.0
2008-06-05 14:45:00,1.0216,1.0218,1.02115,1.0212,456640000.0
2008-06-05 14:50:00,1.0212,1.0216,1.0207,1.0215,260500000.0
2008-06-05 14:55:00,1.0215,1.0216,1.0194,1.0197,248340000.0
2008-06-05 15:00:00,1.0197,1.0217,1.0197,1.0214,102600000.0
2008-06-05 15:05:00,1.0214,1.0216,1.0209,1.0215,147900000.0
2008-06-05 15:10:00,1.0215,1.0216,1.0197,1.0197,104700000.0
2008-06-05 15:15:00,1.0197,1.0214,1.0196,1.0212,240500000.0
2008-06-05 15:20:00,1.0212,1.0214,1.0193,1.0206,322540000.0
2008-06-05 15:25:00,1.0206,1.0213,1.0206,1.0211,229700000.0
2008-06-05 15:30:00,1.0211,1.0212,1.0204,1.021,134600000.0
2008-06-05 15:35:00,1.021,1.021,1.0198,1.0198,208200000.0
2008-06-05 15:40:00,1.0198,1.0199,1.01815,1.0194,453200000.0
2008-06-05 15:45:00,1.0194,1.0202,1.01915,1.0195,333499999.0
2008-06-05 15:50:00,1.0195,1.0206,1.0193,1.0204,360400000.0
2008-06-05 15:55:00,1.0204,1.02055,1.02,1.0204,290620000.0
2008-06-05 16:00:00,1.0204,1.0207,1.0181,1.0188,438080000.0
2008-06-05 16:05:00,1.0188,1.0202,1.0186,1.01965,483000000.0
2008-06-05 16:10:00,1.01965,1.0197,1.019,1.0191,189600000.0
2008-06-05 16:15:00,1.0191,1.01945,1.0191,1.0193,375200000.0
2008-06-05 16:20:00,1.01935,1.0195,1.0183,1.0184,594000000.0
2008-06-05 16:25:00,1.0184,1.01905,1.0184,1.019,338900000.0
2008-06-05 16:30:00,1.019,1.0193,1.01845,1.0185,449600000.0
2008-06-05 16:35:00,1.0185,1.0185,1.018,1.018,214600000.0
2008-06-05 16:40:00,1.01805,1.0191,1.01805,1.019,288000000.0
2008-06-05 16:45:00,1.019,1.0191,1.0186,1.019,305200000.0
2008-06-05 16:50:00,1.019,1.02,1.0187,1.0199,491500000.0
2008-06-05 16:55:00,1.0199,1.0213,1.0199,1.0212,418700000.0
2008-06-05 17:00:00,1.0212,1.0217,1.0205,1.0206,262900000.0
2008-06-05 17:05:00,1.0206,1.0209,1.0199,1.0207,236100000.0
2008-06-05 17:10:00,1.0207,1.021,1.0205,1.0208,104400000.0
2008-06-05 17:15:00,1.02085,1.021,1.0206,1.0208,149400000.0
2008-06-05 17:20:00,1.0209,1.0211,1.0205,1.0208,140600000.0
2008-06-05 17:25:00,1.0208,1.0211,1.0205,1.0211,92300000.0
2008-06-05 17:30:00,1.021,1.021,1.0204,1.0206,128200000.0
2008-06-05 17:35:00,1.0206,1.0206,1.0202,1.02045,125100000.0
2008-06-05 17:40:00,1.02045,1.0205,1.02035,1.0205,118900000.0
2008-06-05 17:45:00,1.0205,1.0209,1.0205,1.0207,85500000.0
2008-06-05 17:50:00,1.0207,1.0209,1.0203,1.0205,192700000.0
2008-06-05 17:55:00,1.0205,1.0206,1.0194,1.0195,264200000.0
2008-06-05 18:00:00,1.0195,1.0199,1.0195,1.0197,134800000.0
2008-06-05 18:05:00,1.0198,1.0198,1.0195,1.01975,109300000.0
2008-06-05 18:10:00,1.01975,1.0202,1.0197,1.0197,186900000.0
2008-06-05 18:15:00,1.0197,1.02,1.0195,1.0196,95700000.0
2008-06-05 18:20:00,1.01965,1.01985,1.0196,1.01965,210000000.0
2008-06-05 18:25:00,1.0197,1.01975,1.0195,1.0196,111100000.0
2008-06-05 18:30:00,1.0196,1.0198,1.0196,1.0197,86700000.0
2008-06-05 18:35:00,1.0197,1.0198,1.01955,1.0196,36900000.0
2008-06-05 18:40:00,1.0196,1.0197,1.01955,1.0196,55200000.0
2008-06-05 18:45:00,1.0196,1.01975,1.01932,1.01955,77600000.0
2008-06-05 18:50:00,1.01955,1.01955,1.01927,1.01927,14700000.0
2008-06-05 18:55:00,1.0195,1.0195,1.01855,1.0194,187500000.0
2008-06-05 19:00:00,1.0194,1.01975,1.0189,1.0192,130900000.0
2008-06-05 19:05:00,1.01915,1.01925,1.0191,1.01925,41400000.0
2008-06-05 19:10:00,1.01925,1.0193,1.01875,1.0189,113900000.0
2008-06-05 19:15:00,1.01885,1.01925,1.0187,1.0191,94400000.0
2008-06-05 19:20:00,1.0191,1.0192,1.0188,1.01895,71000000.0
2008-06-05 19:25:00,1.019,1.0192,1.01895,1.0191,42000000.0
2008-06-05 19:30:00,1.0191,1.0194,1.01895,1.01895,45900000.0
2008-06-05 19:35:00,1.01895,1.0193,1.01885,1.01915,41100000.0
2008-06-05 19:40:00,1.01915,1.0193,1.019,1.0191,57600000.0
2008-06-05 19:45:00,1.0191,1.0195,1.01905,1.01905,47700000.0
2008-06-05 19:50:00,1.01945,1.0198,1.0192,1.01965,71200000.0
2008-06-05 19:55:00,1.01965,1.01975,1.0195,1.01955,38100000.0
2008-06-05 20:00:00,1.0196,1.0198,1.0194,1.0194,39700000.0
2008-06-05 20:05:00,1.01945,1.01945,1.01905,1.01925,32300000.0
2008-06-05 20:10:00,1.0193,1.0193,1.01915,1.0192,26000000.0
2008-06-05 20:15:00,1.0192,1.0197,1.01915,1.0196,73600000.0
2008-06-05 20:20:00,1.01965,1.0197,1.0191,1.01915,79900000.0
2008-06-05 20:25:00,1.0192,1.0193,1.019,1.0192,56100000.0
2008-06-05 20:30:00,1.0192,1.0192,1.0183,1.0184,86900000.0
2008-06-05 20:35:00,1.01835,1.0189,1.01835,1.0186,107600000.0
2008-06-05 20:40:00,1.01865,1.0187,1.0174,1.0175,150600000.0
2008-06-05 20:45:00,1.01755,1.018,1.01725,1.0178,194200000.0
2008-06-05 20:50:00,1.0178,1.0182,1.0177,1.018,80800000.0
2008-06-05 20:55:00,1.018,1.01855,1.018,1.0184,160900000.0
2008-06-05 21:00:00,1.0183,1.0185,1.018,1.0184,64400000.0
2008-06-05 21:05:00,1.0183,1.0184,1.0177,1.0177,133200000.0
2008-06-05 21:10:00,1.01775,1.0179,1.0175,1.01765,60200000.0
2008-06-05 21:15:00,1.01765,1.0179,1.0175,1.0178,35900000.0
2008-06-05 21:20:00,1.0176,1.0177,1.0172,1.0173,65500000.0
2008-06-05 21:25:00,1.0173,1.0177,1.0173,1.0176,100200000.0
2008-06-05 21:30:00,1.0177,1.0177,1.0171,1.0171,164700000.0
2008-06-05 21:35:00,1.0171,1.0171,1.01665,1.0168,64100000.0
2008-06-05 21:40:00,1.0169,1.0169,1.0166,1.01665,35300000.0
2008-06-05 21:45:00,1.01665,1.0172,1.01665,1.0168,53800000.0
2008-06-05 21:50:00,1.0171,1.0178,1.0168,1.0176,121200000.0
2008-06-05 21:55:00,1.0175,1.0178,1.01745,1.0176,28000000.0
2008-06-05 22:00:00,1.0176,1.0177,1.01725,1.01725,26100000.0
2008-06-05 22:05:00,1.01745,1.0177,1.0173,1.0174,28200000.0
2008-06-05 22:10:00,1.0174,1.0175,1.0172,1.0173,39700000.0
2008-06-05 22:15:00,1.0173,1.0173,1.0171,1.01715,34600000.0
2008-06-05 22:20:00,1.0171,1.0174,1.0171,1.0173,28800000.0
2008-06-05 22:25:00,1.0173,1.0175,1.0173,1.0175,30100000.0
2008-06-05 22:30:00,1.0175,1.0175,1.0175,1.0175,19150000.0
2008-06-05 22:35:00,1.01722,1.0179,1.01713,1.0175,70600000.0
2008-06-05 22:40:00,1.0175,1.018,1.0174,1.0174,172500000.0
2008-06-05 22:45:00,1.0174,1.0177,1.0174,1.0175,89600000.0
2008-06-05 22:50:00,1.01738,1.0176,1.01714,1.0176,34000000.0
2008-06-05 22:55:00,1.0176,1.018,1.0175,1.0175,77600000.0
2008-06-05 23:00:00,1.0175,1.0177,1.0173,1.0175,81100000.0
2008-06-05 23:05:00,1.0175,1.0179,1.0174,1.0174,108700000.0
2008-06-05 23:10:00,1.0175,1.0175,1.0171,1.0174,72500000.0
2008-06-05 23:15:00,1.0174,1.0174,1.0167,1.0167,94100000.0
2008-06-05 23:20:00,1.0167,1.0167,1.0165,1.0165,64200000.0
2008-06-05 23:25:00,1.0165,1.0166,1.0164,1.0165,92000000.0
2008-06-05 23:30:00,1.0165,1.0167,1.0165,1.0167,72200000.0
2008-06-05 23:35:00,1.0168,1.0168,1.0166,1.0167,134000000.0
2008-06-05 23:40:00,1.0167,1.0167,1.0165,1.0166,193900000.0
2008-06-05 23:45:00,1.0166,1.0167,1.0166,1.0167,125400000.0
2008-06-05 23:50:00,1.01675,1.0173,1.01675,1.0173,132700000.0
2008-06-05 23:55:00,1.01703,1.0173,1.01699,1.0173,104600000.0
2008-06-06 00:00:00,1.0173,1.0176,1.0173,1.01755,93500000.0
2008-06-06 00:05:00,1.0177,1.01785,1.0174,1.0175,121100000.0
2008-06-06 00:10:00,1.0175,1.0177,1.0174,1.0176,58300000.0
2008-06-06 00:15:00,1.01726,1.0175,1.01715,1.0173,137300000.0
2008-06-06 00:20:00,1.0173,1.0173,1.01707,1.0173,64800000.0
2008-06-06 00:25:00,1.0173,1.0174,1.0173,1.0174,183100000.0
2008-06-06 00:30:00,1.0176,1.0183,1.0175,1.018,180500000.0
2008-06-06 00:35:00,1.018,1.0182,1.0174,1.0178,250900000.0
2008-06-06 00:40:00,1.0178,1.0179,1.0174,1.0176,218400000.0
2008-06-06 00:45:00,1.0176,1.0179,1.0166,1.0171,231300000.0
2008-06-06 00:50:00,1.0169,1.0171,1.0166,1.0171,151500000.0
2008-06-06 00:55:00,1.0171,1.0174,1.01698,1.01712,60100000.0
2008-06-06 01:00:00,1.0174,1.0176,1.0173,1.0174,40900000.0
2008-06-06 01:05:00,1.0174,1.0175,1.0171,1.0175,47200000.0
2008-06-06 01:10:00,1.0175,1.0176,1.01735,1.0175,32200000.0
2008-06-06 01:15:00,1.01745,1.01745,1.0171,1.01745,30600000.0
2008-06-06 01:20:00,1.01738,1.0177,1.01732,1.0177,64400000.0
2008-06-06 01:25:00,1.0177,1.0177,1.0177,1.0177,13900000.0
2008-06-06 01:30:00,1.0177,1.0177,1.0177,1.0177,15400000.0
2008-06-06 01:35:00,1.0177,1.0177,1.01725,1.01725,96800000.0
2008-06-06 01:40:00,1.0175,1.0177,1.0175,1.0176,176600000.0
2008-06-06 01:45:00,1.0176,1.0176,1.01732,1.0174,49000000.0
2008-06-06 01:50:00,1.01736,1.01752,1.01725,1.0175,49300000.0
2008-06-06 01:55:00,1.0174,1.0176,1.0174,1.0175,66600000.0
2008-06-06 02:00:00,1.0175,1.0175,1.01698,1.01712,117000000.0
2008-06-06 02:05:00,1.0173,1.0174,1.01702,1.0173,49500000.0
2008-06-06 02:10:00,1.0173,1.0174,1.0164,1.0167,312900000.0
2008-06-06 02:15:00,1.0167,1.0167,1.0165,1.01655,489000000.0
2008-06-06 02:20:00,1.0165,1.0167,1.0165,1.0167,368000000.0
2008-06-06 02:25:00,1.0167,1.0167,1.0165,1.0166,74200000.0
2008-06-06 02:30:00,1.0166,1.0166,1.0165,1.0165,120300000.0
2008-06-06 02:35:00,1.0165,1.0165,1.01599,1.01599,33700000.0
2008-06-06 02:40:00,1.01625,1.017,1.01613,1.0166,125800000.0
2008-06-06 02:45:00,1.0169,1.0172,1.0169,1.017,90500000.0
2008-06-06 02:50:00,1.017,1.017,1.0169,1.0169,94200000.0
2008-06-06 02:55:00,1.0169,1.017,1.0162,1.0163,795200000.0
2008-06-06 03:00:00,1.0163,1.0167,1.0163,1.0166,225300000.0
2008-06-06 03:05:00,1.0166,1.0169,1.0166,1.0169,80400000.0
2008-06-06 03:10:00,1.017,1.017,1.0165,1.0168,273800000.0
2008-06-06 03:15:00,1.0168,1.0168,1.0167,1.0167,275000000.0
2008-06-06 03:20:00,1.0167,1.0171,1.0167,1.0168,921100000.0
2008-06-06 03:25:00,1.0168,1.0171,1.0168,1.0169,224700000.0
2008-06-06 03:30:00,1.0169,1.0171,1.0169,1.0169,108400000.0
2008-06-06 03:35:00,1.01665,1.017,1.0165,1.0169,72900000.0
2008-06-06 03:40:00,1.017,1.0171,1.01659,1.01659,42900000.0
2008-06-06 03:45:00,1.01667,1.017,1.01667,1.017,72500000.0
2008-06-06 03:50:00,1.017,1.0171,1.01671,1.0168,112500000.0
2008-06-06 03:55:00,1.0168,1.0168,1.0168,1.0168,69300000.0
2008-06-06 04:00:00,1.01675,1.0168,1.0162,1.0162,108600000.0
2008-06-06 04:05:00,1.0162,1.0163,1.0162,1.0163,131000000.0
2008-06-06 04:10:00,1.0163,1.0163,1.0162,1.0163,97000000.0
2008-06-06 04:15:00,1.0163,1.0163,1.01595,1.0163,23700000.0
2008-06-06 04:20:00,1.0163,1.0164,1.0163,1.0163,310700000.0
2008-06-06 04:25:00,1.0164,1.0166,1.0164,1.01655,100200000.0
2008-06-06 04:30:00,1.01655,1.017,1.01655,1.017,124200000.0
2008-06-06 04:35:00,1.0169,1.0171,1.0168,1.0169,34400000.0
2008-06-06 04:40:00,1.0169,1.017,1.0168,1.0168,63200000.0
2008-06-06 04:45:00,1.0168,1.0169,1.0168,1.0168,130200000.0
2008-06-06 04:50:00,1.0168,1.0169,1.0168,1.0169,26600000.0
2008-06-06 04:55:00,1.0169,1.0169,1.01635,1.0168,52200000.0
2008-06-06 05:00:00,1.0168,1.0168,1.0168,1.0168,29100000.0
2008-06-06 05:05:00,1.0168,1.0168,1.0167,1.0167,61700000.0
2008-06-06 05:10:00,1.0168,1.0168,1.0168,1.0168,31000000.0
2008-06-06 05:15:00,1.0168,1.017,1.0168,1.0169,68400000.0
2008-06-06 05:20:00,1.0169,1.0171,1.0169,1.0169,63300000.0
2008-06-06 05:25:00,1.017,1.017,1.0169,1.0169,101700000.0
2008-06-06 05:30:00,1.01648,1.0169,1.01643,1.0169,15500000.0
2008-06-06 05:35:00,1.0169,1.0169,1.0169,1.0169,12900000.0
2008-06-06 05:40:00,1.0169,1.0169,1.0166,1.0167,35300000.0
2008-06-06 05:45:00,1.01655,1.0168,1.01655,1.0168,46400000.0
2008-06-06 05:50:00,1.01655,1.0168,1.01637,1.0168,33600000.0
2008-06-06 05:55:00,1.0168,1.0169,1.0168,1.0168,35500000.0
2008-06-06 06:00:00,1.01665,1.017,1.01658,1.0169,60040000.0
2008-06-06 06:05:00,1.0169,1.0173,1.0168,1.0169,41000000.0
2008-06-06 06:10:00,1.0169,1.017,1.0168,1.0169,33100000.0
2008-06-06 06:15:00,1.0168,1.0169,1.01661,1.01676,107000000.0
2008-06-06 06:20:00,1.017,1.0172,1.01676,1.01695,88300000.0
2008-06-06 06:25:00,1.017,1.0172,1.0169,1.017,67500000.0
2008-06-06 06:30:00,1.017,1.017,1.01682,1.01687,38300000.0
2008-06-06 06:35:00,1.017,1.0176,1.01679,1.017,140500000.0
2008-06-06 06:40:00,1.017,1.017,1.0168,1.017,135600000.0
2008-06-06 06:45:00,1.0169,1.0169,1.0168,1.0169,26800000.0
2008-06-06 06:50:00,1.0169,1.0169,1.0168,1.0169,23900000.0
2008-06-06 06:55:00,1.0169,1.0171,1.0169,1.0171,27000000.0
2008-06-06 07:00:00,1.0171,1.0172,1.01641,1.01663,42750000.0
2008-06-06 07:05:00,1.0172,1.0172,1.0169,1.0169,66800000.0
2008-06-06 07:10:00,1.0169,1.017,1.0168,1.017,39800000.0
2008-06-06 07:15:00,1.0169,1.017,1.0169,1.0169,51000000.0
2008-06-06 07:20:00,1.0168,1.0168,1.01644,1.01665,61500000.0
2008-06-06 07:25:00,1.0167,1.0171,1.0167,1.0169,37700000.0
2008-06-06 07:30:00,1.01652,1.0169,1.0163,1.0168,114400000.0
2008-06-06 07:35:00,1.0169,1.0169,1.0166,1.0168,75900000.0
2008-06-06 07:40:00,1.0168,1.0168,1.0164,1.0164,123300000.0
2008-06-06 07:45:00,1.0164,1.0166,1.0164,1.0166,82200000.0
2008-06-06 07:50:00,1.0166,1.0167,1.0165,1.0167,101100000.0
2008-06-06 07:55:00,1.0167,1.0169,1.01633,1.0168,29600000.0
2008-06-06 08:00:00,1.0169,1.0172,1.0166,1.0166,133000000.0
2008-06-06 08:05:00,1.0166,1.0175,1.0166,1.0174,470000001.0
2008-06-06 08:10:00,1.0174,1.018,1.01685,1.018,64100000.0
2008-06-06 08:15:00,1.018,1.0182,1.01675,1.0172,121700000.0
2008-06-06 08:20:00,1.01725,1.018,1.0172,1.0178,75300000.0
2008-06-06 08:25:00,1.0178,1.018,1.0178,1.0179,46700000.0
2008-06-06 08:30:00,1.0179,1.0179,1.01775,1.0178,9800000.0
2008-06-06 08:35:00,1.01775,1.0179,1.0176,1.0176,24400000.0
2008-06-06 08:40:00,1.0176,1.0176,1.0167,1.0168,57300000.0
2008-06-06 08:45:00,1.0168,1.0175,1.0168,1.0175,30400000.0
2008-06-06 08:50:00,1.0176,1.0176,1.0175,1.0175,36000000.0
2008-06-06 08:55:00,1.0176,1.0181,1.0173,1.01775,78600000.0
2008-06-06 09:00:00,1.0177,1.0179,1.01745,1.0178,50400000.0
2008-06-06 09:05:00,1.0178,1.0196,1.0178,1.01885,185500000.0
2008-06-06 09:10:00,1.0189,1.0189,1.0182,1.0188,115300000.0
2008-06-06 09:15:00,1.0187,1.0187,1.018,1.01845,125400000.0
2008-06-06 09:20:00,1.0185,1.019,1.0185,1.0189,50700000.0
2008-06-06 09:25:00,1.0189,1.01925,1.0187,1.019,77000000.0
2008-06-06 09:30:00,1.0189,1.019,1.0179,1.018,144500000.0
2008-06-06 09:35:00,1.01795,1.0189,1.0179,1.0181,166700000.0
2008-06-06 09:40:00,1.0181,1.0184,1.0175,1.01815,274900000.0
2008-06-06 09:45:00,1.0181,1.0186,1.0176,1.0186,138800000.0
2008-06-06 09:50:00,1.0186,1.0188,1.0184,1.0187,111500000.0
2008-06-06 09:55:00,1.0187,1.0188,1.01865,1.0187,22300000.0
2008-06-06 10:00:00,1.01865,1.0187,1.0182,1.01835,58300000.0
2008-06-06 10:05:00,1.0184,1.0184,1.0181,1.0184,63500000.0
2008-06-06 10:10:00,1.0184,1.0186,1.0181,1.01815,83700000.0
2008-06-06 10:15:00,1.0181,1.01865,1.0181,1.01865,47900000.0
2008-06-06 10:20:00,1.01865,1.0188,1.01821,1.01875,74800000.0
2008-06-06 10:25:00,1.0188,1.0188,1.0182,1.0182,60600000.0
2008-06-06 10:30:00,1.01815,1.01825,1.0178,1.01785,74300000.0
2008-06-06 10:35:00,1.01785,1.018,1.0178,1.0178,50300000.0
2008-06-06 10:40:00,1.0178,1.01785,1.0173,1.0175,101100000.0
2008-06-06 10:45:00,1.0175,1.0177,1.01705,1.0177,76500000.0
2008-06-06 10:50:00,1.0177,1.0182,1.01765,1.01785,105300000.0
2008-06-06 10:55:00,1.0178,1.018,1.0175,1.01795,116700000.0
2008-06-06 11:00:00,1.01795,1.0181,1.01732,1.01759,183500000.0
2008-06-06 11:05:00,1.01785,1.018,1.0178,1.0179,29300000.0
2008-06-06 11:10:00,1.0179,1.0182,1.0179,1.01795,66100000.0
2008-06-06 11:15:00,1.01795,1.0181,1.0176,1.01775,83200000.0
2008-06-06 11:20:00,1.01775,1.0181,1.0175,1.0176,153400000.0
2008-06-06 11:25:00,1.0176,1.0176,1.0174,1.0175,56000000.0
2008-06-06 11:30:00,1.0175,1.01765,1.0174,1.01755,97600000.0
2008-06-06 11:35:00,1.01755,1.0184,1.0175,1.0184,71600000.0
2008-06-06 11:40:00,1.0184,1.0187,1.0183,1.01845,102200000.0
2008-06-06 11:45:00,1.01845,1.01845,1.0183,1.0184,28500000.0
2008-06-06 11:50:00,1.0184,1.0185,1.0181,1.0182,65000000.0
2008-06-06 11:55:00,1.0182,1.0186,1.0182,1.0186,47800000.0
2008-06-06 12:00:00,1.0186,1.019,1.01855,1.0188,82100000.0
2008-06-06 12:05:00,1.0188,1.0188,1.0188,1.0188,3200000.0
2008-06-06 12:10:00,1.01875,1.01875,1.01835,1.01855,126300000.0
2008-06-06 12:15:00,1.0187,1.01885,1.01865,1.01865,49200000.0
2008-06-06 12:20:00,1.01854,1.0188,1.0183,1.0186,123400000.0
2008-06-06 12:25:00,1.0186,1.0195,1.0186,1.01895,110800000.0
2008-06-06 12:30:00,1.0189,1.01925,1.0189,1.0191,142137540.0
2008-06-06 12:35:00,1.01915,1.0196,1.019,1.0195,147000000.0
2008-06-06 12:40:00,1.01955,1.0198,1.0195,1.0197,71200000.0
2008-06-06 12:45:00,1.01965,1.0198,1.0191,1.0194,183000000.0
2008-06-06 12:50:00,1.0194,1.0202,1.0194,1.0198,234300000.0
2008-06-06 12:55:00,1.0198,1.0201,1.01925,1.0199,344000000.0
2008-06-06 13:00:00,1.02,1.0213,1.0192,1.0211,390700000.0
2008-06-06 13:05:00,1.0211,1.0215,1.0208,1.02135,321400000.0
2008-06-06 13:10:00,1.02135,1.0215,1.0212,1.0212,140300000.0
2008-06-06 13:15:00,1.0212,1.0213,1.0212,1.0212,90600000.0
2008-06-06 13:20:00,1.0212,1.0212,1.0205,1.0205,139100000.0
2008-06-06 13:25:00,1.02055,1.0207,1.0193,1.01945,295800000.0
2008-06-06 13:30:00,1.01945,1.02,1.0193,1.01985,194300000.0
2008-06-06 13:35:00,1.01985,1.0199,1.01875,1.0188,253600000.0
2008-06-06 13:40:00,1.01875,1.0189,1.01855,1.01865,146100000.0
2008-06-06 13:45:00,1.01865,1.0189,1.01845,1.01855,277500000.0
2008-06-06 13:50:00,1.01855,1.019,1.01855,1.01885,171400000.0
2008-06-06 13:55:00,1.01885,1.0195,1.01885,1.0195,164600000.0
2008-06-06 14:00:00,1.0195,1.0196,1.01885,1.0189,248800000.0
2008-06-06 14:05:00,1.0189,1.0191,1.0183,1.0184,368300000.0
2008-06-06 14:10:00,1.0184,1.0199,1.0184,1.0196,273200000.0
2008-06-06 14:15:00,1.0196,1.02015,1.01955,1.02,208700000.0
2008-06-06 14:20:00,1.02005,1.02055,1.0199,1.0201,302148298.0
2008-06-06 14:25:00,1.0201,1.02025,1.0195,1.02025,197105959.0
2008-06-06 14:30:00,1.0197,1.02035,1.0174,1.0175,396737474.0
2008-06-06 14:35:00,1.0175,1.0193,1.01715,1.01925,576600000.0
2008-06-06 14:40:00,1.01925,1.0199,1.0181,1.0195,428100000.0
2008-06-06 14:45:00,1.0195,1.021,1.0192,1.0202,442242135.0
2008-06-06 14:50:00,1.0202,1.02055,1.0199,1.0202,362836040.0
2008-06-06 14:55:00,1.0201,1.0201,1.0194,1.0196,255870645.0
2008-06-06 15:00:00,1.0195,1.0198,1.0191,1.0195,259500000.0
2008-06-06 15:05:00,1.0195,1.0197,1.01865,1.0197,363700000.0
2008-06-06 15:10:00,1.0197,1.0198,1.0191,1.0196,234200000.0
2008-06-06 15:15:00,1.01965,1.0199,1.0193,1.0193,207800000.0
2008-06-06 15:20:00,1.0193,1.02025,1.0185,1.0187,396686234.0
2008-06-06 15:25:00,1.0186,1.0187,1.0173,1.01775,491200000.0
2008-06-06 15:30:00,1.01775,1.01845,1.01775,1.0179,283000000.0
2008-06-06 15:35:00,1.0179,1.0192,1.01785,1.0189,433000000.0
2008-06-06 15:40:00,1.0189,1.0189,1.0174,1.0181,342300000.0
2008-06-06 15:45:00,1.018,1.0186,1.0177,1.0177,309400000.0
2008-06-06 15:50:00,1.0176,1.0181,1.0172,1.0178,387700000.0
2008-06-06 15:55:00,1.0178,1.0184,1.0173,1.0184,276600000.0
2008-06-06 16:00:00,1.01845,1.01855,1.0171,1.01735,380600000.0
2008-06-06 16:05:00,1.0174,1.0179,1.017,1.0174,338400000.0
2008-06-06 16:10:00,1.0174,1.0177,1.0174,1.01745,107000000.0
2008-06-06 16:15:00,1.0174,1.0175,1.0162,1.0163,304000000.0
2008-06-06 16:20:00,1.0163,1.0175,1.0161,1.0174,291700000.0
2008-06-06 16:25:00,1.0174,1.0185,1.0171,1.0185,202100000.0
2008-06-06 16:30:00,1.0185,1.0186,1.0175,1.01835,300300000.0
2008-06-06 16:35:00,1.01835,1.0186,1.018,1.0183,302900000.0
2008-06-06 16:40:00,1.0183,1.0185,1.0179,1.01815,337500000.0
2008-06-06 16:45:00,1.0182,1.0192,1.0179,1.0185,407800000.0
2008-06-06 16:50:00,1.0184,1.0184,1.0176,1.0183,511300000.0
2008-06-06 16:55:00,1.0182,1.0183,1.0172,1.0174,323700000.0
2008-06-06 17:00:00,1.01735,1.0183,1.01725,1.0173,308200000.0
2008-06-06 17:05:00,1.0172,1.0176,1.0162,1.0171,485600000.0
2008-06-06 17:10:00,1.01705,1.0173,1.0168,1.01725,295400000.0
2008-06-06 17:15:00,1.01715,1.0175,1.0171,1.0174,132300000.0
2008-06-06 17:20:00,1.0174,1.0179,1.0173,1.0174,263300000.0
2008-06-06 17:25:00,1.0174,1.0179,1.01725,1.0177,192000000.0
2008-06-06 17:30:00,1.0177,1.0182,1.0176,1.0181,194500000.0
2008-06-06 17:35:00,1.0181,1.0189,1.0178,1.0188,278100000.0
2008-06-06 17:40:00,1.0188,1.0188,1.0185,1.0185,233800000.0
2008-06-06 17:45:00,1.0187,1.0187,1.0181,1.0181,235200000.0
2008-06-06 17:50:00,1.0181,1.0186,1.0178,1.0178,120900000.0
2008-06-06 17:55:00,1.0178,1.0188,1.0178,1.0186,150700000.0
2008-06-06 18:00:00,1.0185,1.0189,1.0183,1.0187,233400000.0
2008-06-06 18:05:00,1.0186,1.0187,1.01715,1.0173,249800000.0
2008-06-06 18:10:00,1.0173,1.0178,1.017,1.0177,94800000.0
2008-06-06 18:15:00,1.0178,1.0185,1.0178,1.0183,185600000.0
2008-06-06 18:20:00,1.0183,1.0183,1.0179,1.01795,160000000.0
2008-06-06 18:25:00,1.0179,1.0181,1.0178,1.0181,160900000.0
2008-06-06 18:30:00,1.0181,1.0191,1.0181,1.01885,187400000.0
2008-06-06 18:35:00,1.0189,1.0192,1.0189,1.01905,82200000.0
2008-06-06 18:40:00,1.01905,1.01905,1.0182,1.0182,146900000.0
2008-06-06 18:45:00,1.0182,1.0186,1.018,1.018,139100000.0
2008-06-06 18:50:00,1.018,1.0183,1.018,1.0183,115800000.0
2008-06-06 18:55:00,1.0183,1.0189,1.0181,1.0188,161100000.0
2008-06-06 19:00:00,1.01875,1.0188,1.018,1.0181,172300000.0
2008-06-06 19:05:00,1.0182,1.0185,1.0182,1.0185,87000000.0
2008-06-06 19:10:00,1.0185,1.0188,1.0179,1.0184,164900000.0
2008-06-06 19:15:00,1.0184,1.0184,1.0182,1.0184,57000000.0
2008-06-06 19:20:00,1.0184,1.0184,1.0177,1.0177,181600000.0
2008-06-06 19:25:00,1.0178,1.0183,1.0178,1.0178,185700000.0
2008-06-06 19:30:00,1.0178,1.0182,1.0178,1.018,44400000.0
2008-06-06 19:35:00,1.018,1.0187,1.018,1.0187,40700000.0
2008-06-06 19:40:00,1.0187,1.0187,1.0183,1.0183,60600000.0
2008-06-06 19:45:00,1.0183,1.01855,1.0183,1.0183,70700000.0
2008-06-06 19:50:00,1.0183,1.0192,1.0183,1.0187,184100000.0
2008-06-06 19:55:00,1.0187,1.019,1.0185,1.0188,72800000.0
2008-06-06 20:00:00,1.0189,1.01895,1.0188,1.0188,118800000.0
2008-06-06 20:05:00,1.019,1.0191,1.01855,1.0186,49773782.0
2008-06-06 20:10:00,1.0186,1.0192,1.0186,1.0191,107485068.0
2008-06-06 20:15:00,1.01905,1.01915,1.0184,1.0184,118200000.0
2008-06-06 20:20:00,1.0184,1.0188,1.0183,1.01855,125100000.0
2008-06-06 20:25:00,1.01855,1.01875,1.0184,1.01865,128400000.0
2008-06-06 20:30:00,1.0187,1.0187,1.0183,1.0184,82700000.0
2008-06-06 20:35:00,1.0184,1.01855,1.01815,1.0182,90200000.0
2008-06-06 20:40:00,1.0182,1.01855,1.0182,1.01855,72500000.0
2008-06-06 20:45:00,1.01855,1.01865,1.0184,1.0186,129600000.0
2008-06-06 20:50:00,1.0186,1.019,1.0186,1.0187,99600000.0
2008-06-06 20:55:00,1.01875,1.0194,1.0186,1.0194,148498153.0
2008-06-06 21:00:00,1.0194,1.0194,1.01895,1.019,85800000.0
2008-06-06 21:05:00,1.019,1.0191,1.0186,1.01875,172000000.0
2008-06-06 21:10:00,1.0187,1.0187,1.0182,1.0183,94200000.0
2008-06-06 21:15:00,1.0183,1.0186,1.0182,1.0186,74700000.0
2008-06-06 21:20:00,1.0185,1.0186,1.0183,1.0185,24000000.0
2008-06-06 21:25:00,1.0185,1.0185,1.0183,1.0185,37400000.0
2008-06-06 21:30:00,1.0185,1.0186,1.0183,1.0184,55200000.0
2008-06-06 21:35:00,1.0184,1.0185,1.0184,1.0185,25300000.0
2008-06-06 21:40:00,1.01845,1.0191,1.01845,1.0186,107400000.0
2008-06-06 21:45:00,1.0184,1.0186,1.0181,1.0185,52000000.0
2008-06-06 21:50:00,1.0184,1.0194,1.0184,1.0194,63100000.0
2008-06-06 21:55:00,1.0195,1.0196,1.0187,1.0192,86436330.0
2008-06-06 22:00:00,1.0191,1.0192,1.019,1.0191,27700000.0
2008-06-06 22:05:00,1.01882,1.0194,1.01876,1.01895,48000000.0
2008-06-06 22:10:00,1.01895,1.0196,1.01895,1.0196,63400000.0
2008-06-06 22:15:00,1.0195,1.0197,1.01925,1.0194,48400000.0
2008-06-06 22:20:00,1.0193,1.0194,1.0193,1.01935,71300000.0
2008-06-06 22:25:00,1.01935,1.01935,1.0193,1.01935,129200000.0
2008-06-06 22:30:00,1.01935,1.01935,1.0187,1.0189,173500000.0
2008-06-06 22:35:00,1.0189,1.019,1.0186,1.0189,67000000.0
2008-06-06 22:40:00,1.01876,1.0194,1.0186,1.0192,94500000.0
2008-06-06 22:45:00,1.0192,1.0194,1.0189,1.0194,130600000.0
2008-06-06 22:50:00,1.0194,1.0194,1.0191,1.0192,111100000.0
2008-06-06 22:55:00,1.0193,1.0195,1.0192,1.0194,105500000.0
2008-06-09 00:00:00,1.0185,1.0185,1.0183,1.0183,900000.0
2008-06-09 00:05:00,1.0181,1.0183,1.0181,1.0183,900000.0
2008-06-09 00:10:00,1.0182,1.0182,1.0182,1.0182,900000.0
2008-06-09 00:20:00,1.018,1.0182,1.0179,1.0182,900000.0
2008-06-09 00:30:00,1.0181,1.0182,1.0178,1.0179,3600000.0
2008-06-09 00:35:00,1.0177,1.0177,1.0176,1.0176,1800000.0
2008-06-09 00:45:00,1.0177,1.0177,1.0177,1.0177,900000.0
2008-06-09 00:50:00,1.0178,1.018,1.0178,1.018,1800000.0
2008-06-09 00:55:00,1.0181,1.0183,1.018,1.0183,2700000.0
2008-06-09 01:00:00,1.0182,1.0182,1.018,1.018,1800000.0
2008-06-09 01:05:00,1.0182,1.0182,1.0178,1.0178,2700000.0
2008-06-09 01:10:00,1.0177,1.0177,1.0175,1.0175,1800000.0
2008-06-09 01:20:00,1.0176,1.0181,1.0176,1.0181,900000.0
2008-06-09 01:25:00,1.018,1.018,1.0177,1.0178,2700000.0
2008-06-09 01:30:00,1.0179,1.0181,1.0176,1.0177,2700000.0
2008-06-09 01:35:00,1.0176,1.0177,1.0176,1.0177,900000.0
2008-06-09 01:40:00,1.0176,1.0176,1.0174,1.0175,1800000.0
2008-06-09 01:55:00,1.0176,1.0177,1.0176,1.0176,1800000.0
2008-06-09 02:00:00,1.0174,1.0176,1.0174,1.0175,60800000.0
2008-06-09 02:05:00,1.0175,1.0176,1.01735,1.0175,58400000.0
2008-06-09 02:10:00,1.0175,1.0178,1.01745,1.0176,53700000.0
2008-06-09 02:15:00,1.0176,1.0177,1.01745,1.01751,120800000.0
2008-06-09 02:20:00,1.0176,1.0178,1.0175,1.0177,43600000.0
2008-06-09 02:25:00,1.01755,1.0178,1.01755,1.0177,107700000.0
2008-06-09 02:30:00,1.0177,1.0183,1.01755,1.0182,169300000.0
2008-06-09 02:35:00,1.0182,1.0182,1.0178,1.018,187200001.0
2008-06-09 02:40:00,1.018,1.0182,1.0178,1.0181,290700000.0
2008-06-09 02:45:00,1.0181,1.0181,1.01785,1.0181,111100000.0
2008-06-09 02:50:00,1.0181,1.0182,1.0181,1.0182,191600000.0
2008-06-09 02:55:00,1.0182,1.0182,1.01745,1.01785,115900000.0
2008-06-09 03:00:00,1.01785,1.0182,1.0178,1.0178,99300000.0
2008-06-09 03:05:00,1.0178,1.0178,1.01735,1.0178,41100000.0
2008-06-09 03:10:00,1.0175,1.018,1.0175,1.0179,222400000.0
2008-06-09 03:15:00,1.0179,1.0181,1.0179,1.0181,128500000.0
2008-06-09 03:20:00,1.01805,1.0185,1.018,1.0183,346999999.0
2008-06-09 03:25:00,1.0182,1.0183,1.0182,1.0183,43700000.0
2008-06-09 03:30:00,1.0182,1.0185,1.0182,1.0183,552700003.0
2008-06-09 03:35:00,1.01827,1.01856,1.01806,1.0183,122199998.0
2008-06-09 03:40:00,1.0183,1.0183,1.01805,1.0182,61300000.0
2008-06-09 03:45:00,1.01802,1.0183,1.018,1.01805,129400000.0
2008-06-09 03:50:00,1.01805,1.0183,1.0179,1.0181,226500000.0
2008-06-09 03:55:00,1.0181,1.0183,1.01795,1.0181,148900000.0
2008-06-09 04:00:00,1.0182,1.0183,1.01775,1.01785,376400000.0
2008-06-09 04:05:00,1.0179,1.0181,1.0179,1.0181,76500000.0
2008-06-09 04:10:00,1.0179,1.0183,1.0179,1.0183,31200000.0
2008-06-09 04:15:00,1.01825,1.01835,1.018,1.0181,119200000.0
2008-06-09 04:20:00,1.0181,1.01905,1.0181,1.01855,178500000.0
2008-06-09 04:25:00,1.01842,1.0186,1.018,1.0183,236199999.0
2008-06-09 04:30:00,1.018,1.0185,1.0178,1.0179,96900000.0
2008-06-09 04:35:00,1.0179,1.018,1.0179,1.0179,43600000.0
2008-06-09 04:40:00,1.0179,1.0179,1.0175,1.0175,62900000.0
2008-06-09 04:45:00,1.0175,1.0179,1.0175,1.0176,119100000.0
2008-06-09 04:50:00,1.0179,1.0179,1.01738,1.0176,115700000.0
2008-06-09 04:55:00,1.0176,1.0179,1.01732,1.0175,136800000.0
2008-06-09 05:00:00,1.0175,1.0176,1.01722,1.0174,166200000.0
2008-06-09 05:05:00,1.01725,1.0174,1.01715,1.01727,67100000.0
2008-06-09 05:10:00,1.01715,1.0174,1.0171,1.0171,145000000.0
2008-06-09 05:15:00,1.01715,1.0175,1.01715,1.0174,93200000.0
2008-06-09 05:20:00,1.0174,1.0176,1.0172,1.0175,150900000.0
2008-06-09 05:25:00,1.0176,1.0177,1.01735,1.0177,63900000.0
2008-06-09 05:30:00,1.0177,1.0177,1.0175,1.0177,81500000.0
2008-06-09 05:35:00,1.0177,1.0177,1.01745,1.0177,37100000.0
2008-06-09 05:40:00,1.0177,1.0177,1.01705,1.0175,51000000.0
2008-06-09 05:45:00,1.01712,1.0176,1.01712,1.01715,68300000.0
2008-06-09 05:50:00,1.01706,1.0176,1.017,1.0173,33900000.0
2008-06-09 05:55:00,1.0173,1.0176,1.01706,1.0175,109999999.0
2008-06-09 06:00:00,1.01715,1.0176,1.01702,1.0176,70500000.0
2008-06-09 06:05:00,1.0175,1.0177,1.0172,1.0176,56400000.0
2008-06-09 06:10:00,1.0175,1.0177,1.0175,1.0175,36300000.0
2008-06-09 06:15:00,1.0174,1.0177,1.01733,1.0177,40800000.0
2008-06-09 06:20:00,1.0175,1.0179,1.0171,1.0171,42200000.0
2008-06-09 06:25:00,1.0171,1.0172,1.0171,1.0171,50500000.0
2008-06-09 06:30:00,1.0171,1.0172,1.0169,1.0169,29100000.0
2008-06-09 06:35:00,1.0169,1.0169,1.0166,1.0167,10884000.0
2008-06-09 06:40:00,1.0168,1.0169,1.01645,1.01645,6176000.0
2008-06-09 06:45:00,1.0166,1.0169,1.0166,1.0168,5556000.0
2008-06-09 06:50:00,1.0168,1.0169,1.0166,1.0169,16392000.0
2008-06-09 06:55:00,1.01666,1.0171,1.01656,1.017,178200000.0
2008-06-09 07:00:00,1.017,1.017,1.017,1.017,18800000.0
2008-06-09 07:05:00,1.017,1.017,1.01695,1.017,18600000.0
2008-06-09 07:10:00,1.01695,1.0171,1.01675,1.017,47800000.0
2008-06-09 07:15:00,1.017,1.017,1.01679,1.017,56800000.0
2008-06-09 07:20:00,1.017,1.0174,1.01685,1.0173,94400000.0
2008-06-09 07:25:00,1.0173,1.0174,1.0168,1.01684,123100000.0
2008-06-09 07:30:00,1.017,1.0172,1.0169,1.0169,97900000.0
2008-06-09 07:35:00,1.0169,1.0169,1.01648,1.0169,28100000.0
2008-06-09 07:40:00,1.0169,1.017,1.01641,1.01645,50200000.0
2008-06-09 07:45:00,1.0169,1.0169,1.0168,1.0168,47900000.0
2008-06-09 07:50:00,1.0168,1.0168,1.01631,1.01656,26100000.0
2008-06-09 07:55:00,1.0165,1.017,1.0165,1.017,67560000.0
2008-06-09 08:00:00,1.017,1.0171,1.0168,1.0168,74300000.0
2008-06-09 08:05:00,1.0168,1.0169,1.0166,1.0168,160900000.0
2008-06-09 08:10:00,1.0168,1.0168,1.0167,1.0168,30000000.0
2008-06-09 08:15:00,1.0163,1.0168,1.01617,1.0168,125200000.0
2008-06-09 08:20:00,1.0168,1.0168,1.0163,1.0167,21800000.0
2008-06-09 08:25:00,1.0166,1.0173,1.0166,1.017,120900000.0
2008-06-09 08:30:00,1.017,1.017,1.0162,1.0162,140500000.0
2008-06-09 08:35:00,1.0162,1.0162,1.0158,1.0162,405800000.0
2008-06-09 08:40:00,1.0162,1.0162,1.0158,1.0159,127400000.0
2008-06-09 08:45:00,1.0159,1.0159,1.0157,1.0158,81000000.0
2008-06-09 08:50:00,1.0158,1.0159,1.0157,1.0157,71900000.0
2008-06-09 08:55:00,1.0157,1.0158,1.0157,1.0158,131200000.0
2008-06-09 09:00:00,1.0158,1.0159,1.01565,1.0158,92700000.0
2008-06-09 09:05:00,1.0158,1.01595,1.0156,1.0156,102400000.0
2008-06-09 09:10:00,1.0156,1.0156,1.0156,1.0156,142000000.0
2008-06-09 09:15:00,1.0156,1.01595,1.0156,1.0159,131200000.0
2008-06-09 09:20:00,1.0159,1.0159,1.0156,1.0158,122400000.0
2008-06-09 09:25:00,1.01585,1.0165,1.0157,1.01605,489800000.0
2008-06-09 09:30:00,1.01605,1.01605,1.0155,1.0155,269400000.0
2008-06-09 09:35:00,1.0155,1.01565,1.015,1.0152,142400000.0
2008-06-09 09:40:00,1.0152,1.01575,1.01505,1.0155,102300000.0
2008-06-09 09:45:00,1.0155,1.0155,1.0151,1.0152,250699999.0
2008-06-09 09:50:00,1.0152,1.0155,1.0151,1.0153,125000000.0
2008-06-09 09:55:00,1.0153,1.0156,1.01515,1.0155,140800000.0
2008-06-09 10:00:00,1.0156,1.0162,1.0156,1.01575,169596000.0
2008-06-09 10:05:00,1.0158,1.0159,1.01565,1.0158,65200000.0
2008-06-09 10:10:00,1.0156,1.0166,1.0156,1.0164,305000000.0
2008-06-09 10:15:00,1.0164,1.01775,1.01635,1.0173,216000000.0
2008-06-09 10:20:00,1.0173,1.0183,1.0171,1.0177,149800000.0
2008-06-09 10:25:00,1.0177,1.0181,1.0175,1.018,154700000.0
2008-06-09 10:30:00,1.018,1.0182,1.0179,1.018,127000000.0
2008-06-09 10:35:00,1.018,1.0181,1.0178,1.0179,80700000.0
2008-06-09 10:40:00,1.0179,1.0181,1.01785,1.018,77700000.0
2008-06-09 10:45:00,1.018,1.0195,1.0179,1.0184,325300000.0
2008-06-09 10:50:00,1.0184,1.0195,1.0184,1.0195,145600000.0
2008-06-09 10:55:00,1.0197,1.02075,1.0195,1.0205,235100000.0
2008-06-09 11:00:00,1.0205,1.0216,1.0204,1.02135,317784000.0
2008-06-09 11:05:00,1.0214,1.0217,1.0214,1.0216,258100000.0
2008-06-09 11:10:00,1.02155,1.0217,1.021,1.02155,261368000.0
2008-06-09 11:15:00,1.02155,1.02155,1.0208,1.0208,240988000.0
2008-06-09 11:20:00,1.0208,1.0213,1.0208,1.0211,206996000.0
2008-06-09 11:25:00,1.0211,1.0214,1.02075,1.0213,187656000.0
2008-06-09 11:30:00,1.0213,1.02135,1.02105,1.02105,93396000.0
2008-06-09 11:35:00,1.02105,1.0211,1.0208,1.02095,138856000.0
2008-06-09 11:40:00,1.02095,1.02115,1.0209,1.0209,105792000.0
2008-06-09 11:45:00,1.0209,1.0209,1.02035,1.0204,158760000.0
2008-06-09 11:50:00,1.02045,1.02065,1.02015,1.02015,153584000.0
2008-06-09 11:55:00,1.02015,1.02015,1.01925,1.0196,198540000.0
2008-06-09 12:00:00,1.0196,1.0196,1.0192,1.0195,189496000.0
2008-06-09 12:05:00,1.0195,1.0195,1.01925,1.0193,50188000.0
2008-06-09 12:10:00,1.0193,1.01935,1.019,1.01915,114600000.0
2008-06-09 12:15:00,1.01915,1.0192,1.0188,1.01915,115880000.0
2008-06-09 12:20:00,1.01915,1.0193,1.01905,1.0192,41196000.0
2008-06-09 12:25:00,1.0192,1.0193,1.01905,1.01905,53400000.0
2008-06-09 12:30:00,1.01905,1.0192,1.019,1.0191,57400000.0
2008-06-09 12:35:00,1.0191,1.0194,1.019,1.0193,81280000.0
2008-06-09 12:40:00,1.0193,1.0194,1.0193,1.01935,51692000.0
2008-06-09 12:45:00,1.0195,1.0196,1.0189,1.019,138296000.0
2008-06-09 12:50:00,1.01905,1.01915,1.0189,1.01915,77564000.0
2008-06-09 12:55:00,1.0192,1.0196,1.0192,1.01955,110044000.0
2008-06-09 13:00:00,1.0196,1.0204,1.0195,1.02035,108140000.0
2008-06-09 13:05:00,1.02035,1.0206,1.02,1.0206,89532000.0
2008-06-09 13:10:00,1.0206,1.0214,1.0206,1.0208,165676000.0
2008-06-09 13:15:00,1.02075,1.02115,1.02065,1.0207,127892000.0
2008-06-09 13:20:00,1.0207,1.0212,1.02065,1.02105,54780000.0
2008-06-09 13:25:00,1.021,1.02105,1.02055,1.0209,40548000.0
2008-06-09 13:30:00,1.0209,1.021,1.0208,1.0208,55748000.0
2008-06-09 13:35:00,1.0208,1.0209,1.0208,1.0208,122948000.0
2008-06-09 13:40:00,1.0208,1.021,1.0208,1.0208,113560000.0
2008-06-09 13:45:00,1.0208,1.021,1.0208,1.0209,184760000.0
2008-06-09 13:50:00,1.0209,1.0212,1.02065,1.02115,155712000.0
2008-06-09 13:55:00,1.02115,1.0214,1.02085,1.02105,131712000.0
2008-06-09 14:00:00,1.02105,1.02265,1.021,1.0225,120664000.0
2008-06-09 14:05:00,1.02255,1.02285,1.02235,1.0224,169972000.0
2008-06-09 14:10:00,1.0224,1.02245,1.02155,1.0219,252576000.0
2008-06-09 14:15:00,1.0219,1.0225,1.0217,1.0218,222900000.0
2008-06-09 14:20:00,1.0218,1.0224,1.02135,1.02145,237020000.0
2008-06-09 14:25:00,1.0214,1.02155,1.02105,1.02145,170336000.0
2008-06-09 14:30:00,1.02145,1.0217,1.0213,1.0215,147048000.0
2008-06-09 14:35:00,1.0215,1.0219,1.0211,1.02115,208896000.0
2008-06-09 14:40:00,1.02115,1.02115,1.0203,1.0203,164392000.0
2008-06-09 14:45:00,1.0203,1.0217,1.0203,1.0216,188880000.0
2008-06-09 14:50:00,1.0216,1.02175,1.02105,1.0211,198808000.0
2008-06-09 14:55:00,1.0211,1.0215,1.02105,1.0214,104636000.0
2008-06-09 15:00:00,1.02125,1.0215,1.0212,1.0213,153268000.0
2008-06-09 15:05:00,1.0213,1.0214,1.0198,1.0198,324504000.0
2008-06-09 15:10:00,1.0198,1.0204,1.0195,1.0204,284056000.0
2008-06-09 15:15:00,1.0204,1.0212,1.0204,1.0208,207652000.0
2008-06-09 15:20:00,1.0208,1.02235,1.0208,1.0217,257752000.0
2008-06-09 15:25:00,1.0217,1.022,1.0212,1.0213,229552000.0
2008-06-09 15:30:00,1.0213,1.0221,1.0213,1.0221,204788000.0
2008-06-09 15:35:00,1.0221,1.0224,1.0221,1.0224,136196000.0
2008-06-09 15:40:00,1.0224,1.02365,1.0223,1.0234,290268000.0
2008-06-09 15:45:00,1.0234,1.02345,1.0225,1.0227,263708000.0
2008-06-09 15:50:00,1.0227,1.0227,1.0223,1.0226,218852000.0
2008-06-09 15:55:00,1.02265,1.0233,1.0222,1.0228,297300000.0
2008-06-09 16:00:00,1.0229,1.0236,1.0225,1.0225,205084000.0
2008-06-09 16:05:00,1.0225,1.02255,1.0217,1.0222,162468000.0
2008-06-09 16:10:00,1.0222,1.0227,1.022,1.0222,152440000.0
2008-06-09 16:15:00,1.0222,1.0231,1.0221,1.023,257268000.0
2008-06-09 16:20:00,1.023,1.0235,1.0229,1.02335,234224000.0
2008-06-09 16:25:00,1.02335,1.0234,1.0215,1.02165,248256000.0
2008-06-09 16:30:00,1.0216,1.0217,1.02065,1.02085,169328000.0
2008-06-09 16:35:00,1.0208,1.0214,1.0207,1.0211,181432000.0
2008-06-09 16:40:00,1.0211,1.0219,1.0209,1.0216,293544000.0
2008-06-09 16:45:00,1.0216,1.0224,1.0214,1.0219,133368000.0
2008-06-09 16:50:00,1.022,1.0224,1.0218,1.0221,146592000.0
2008-06-09 16:55:00,1.0221,1.0233,1.0219,1.0231,153332000.0
2008-06-09 17:00:00,1.023,1.02315,1.0226,1.02315,143224000.0
2008-06-09 17:05:00,1.02315,1.02345,1.023,1.0231,51776000.0
2008-06-09 17:10:00,1.02315,1.0233,1.02275,1.0232,133344000.0
2008-06-09 17:15:00,1.0232,1.02375,1.02315,1.02365,49816000.0
2008-06-09 17:20:00,1.02365,1.0238,1.02345,1.0235,131300000.0
2008-06-09 17:25:00,1.0235,1.024,1.0232,1.02345,114264000.0
2008-06-09 17:30:00,1.02345,1.02415,1.02295,1.024,98036000.0
2008-06-09 17:35:00,1.02405,1.02405,1.0237,1.0237,58400000.0
2008-06-09 17:40:00,1.0237,1.02385,1.0235,1.0235,214500000.0
2008-06-09 17:45:00,1.0235,1.02365,1.02305,1.02315,332000000.0
2008-06-09 17:50:00,1.0231,1.0233,1.0228,1.0231,181100000.0
2008-06-09 17:55:00,1.023,1.02315,1.0222,1.0222,338300001.0
2008-06-09 18:00:00,1.02225,1.02245,1.02165,1.0219,200800000.0
2008-06-09 18:05:00,1.0219,1.0222,1.0219,1.022,198800000.0
2008-06-09 18:10:00,1.022,1.02205,1.0219,1.02205,197400000.0
2008-06-09 18:15:00,1.02204,1.02207,1.0212,1.02125,297600000.0
2008-06-09 18:20:00,1.02125,1.0216,1.02105,1.0216,186800000.0
2008-06-09 18:25:00,1.0216,1.02175,1.0211,1.02115,141400000.0
2008-06-09 18:30:00,1.02125,1.0215,1.0212,1.02145,51600000.0
2008-06-09 18:35:00,1.02145,1.0217,1.0214,1.0215,44700000.0
2008-06-09 18:40:00,1.0215,1.02175,1.0215,1.0216,65800000.0
2008-06-09 18:45:00,1.0216,1.0217,1.0214,1.0215,65300000.0
2008-06-09 18:50:00,1.0215,1.0217,1.0215,1.0215,47200000.0
2008-06-09 18:55:00,1.0215,1.0218,1.0215,1.0218,75400000.0
2008-06-09 19:00:00,1.0217,1.0225,1.0217,1.02195,159300000.0
2008-06-09 19:05:00,1.0219,1.0222,1.0219,1.0219,87400000.0
2008-06-09 19:10:00,1.0219,1.02305,1.0217,1.02305,203860000.0
2008-06-09 19:15:00,1.023,1.0231,1.0221,1.0225,160900000.0
2008-06-09 19:20:00,1.0225,1.0227,1.0224,1.0226,111400000.0
2008-06-09 19:25:00,1.0226,1.02265,1.022,1.0221,100700000.0
2008-06-09 19:30:00,1.0221,1.0224,1.0218,1.0222,124100000.0
2008-06-09 19:35:00,1.0222,1.0222,1.0218,1.0219,263700000.0
2008-06-09 19:40:00,1.022,1.0222,1.0218,1.022,111800000.0
2008-06-09 19:45:00,1.022,1.0223,1.0219,1.0221,71300000.0
2008-06-09 19:50:00,1.0221,1.0223,1.0221,1.02215,44800000.0
2008-06-09 19:55:00,1.02215,1.0223,1.02205,1.02225,66100000.0
2008-06-09 20:00:00,1.0222,1.02235,1.0221,1.0223,79900000.0
2008-06-09 20:05:00,1.02225,1.0225,1.0222,1.0222,93600000.0
2008-06-09 20:10:00,1.0222,1.0223,1.0219,1.02225,82400000.0
2008-06-09 20:15:00,1.02225,1.02285,1.02225,1.0228,103700000.0
2008-06-09 20:20:00,1.02285,1.0231,1.02225,1.0223,118100000.0
2008-06-09 20:25:00,1.02235,1.0225,1.0222,1.02235,49200000.0
2008-06-09 20:30:00,1.0224,1.0228,1.0224,1.0226,53300000.0
2008-06-09 20:35:00,1.0226,1.0229,1.0225,1.0227,130900000.0
2008-06-09 20:40:00,1.02275,1.02305,1.02275,1.0229,57000000.0
2008-06-09 20:45:00,1.0229,1.0232,1.0229,1.0231,55700000.0
2008-06-09 20:50:00,1.0231,1.02315,1.0227,1.0229,80200000.0
2008-06-09 20:55:00,1.0229,1.023,1.02275,1.0228,162000000.0
2008-06-09 21:00:00,1.0228,1.0228,1.0221,1.0226,92800000.0
2008-06-09 21:05:00,1.02265,1.0228,1.0223,1.0223,58900000.0
2008-06-09 21:10:00,1.0223,1.02275,1.0223,1.0225,192600000.0
2008-06-09 21:15:00,1.0225,1.0226,1.02195,1.02195,119800000.0
2008-06-09 21:20:00,1.02225,1.0227,1.02225,1.0225,41600000.0
2008-06-09 21:25:00,1.0225,1.0225,1.0223,1.0223,48300000.0
2008-06-09 21:30:00,1.0223,1.0226,1.0223,1.0226,146400000.0
2008-06-09 21:35:00,1.0226,1.0226,1.0223,1.0224,74700000.0
2008-06-09 21:40:00,1.0224,1.0224,1.02172,1.02176,33400000.0
2008-06-09 21:45:00,1.02205,1.02205,1.0218,1.0219,28800000.0
2008-06-09 21:50:00,1.02185,1.0219,1.02155,1.02155,77800000.0
2008-06-09 21:55:00,1.02155,1.0221,1.02135,1.02135,113100000.0
2008-06-09 22:00:00,1.02135,1.0217,1.0212,1.0215,61000000.0
2008-06-09 22:05:00,1.02145,1.0221,1.02145,1.0218,49500000.0
2008-06-09 22:10:00,1.0218,1.022,1.02165,1.0219,54600000.0
2008-06-09 22:15:00,1.02195,1.0224,1.02195,1.0222,103700000.0
2008-06-09 22:20:00,1.0222,1.0226,1.02205,1.0225,62100000.0
2008-06-09 22:25:00,1.0226,1.0233,1.0225,1.023,59800000.0
2008-06-09 22:30:00,1.023,1.023,1.0227,1.02285,22600000.0
2008-06-09 22:35:00,1.0229,1.023,1.0228,1.02295,47700000.0
2008-06-09 22:40:00,1.02295,1.0232,1.0228,1.02315,21500000.0
2008-06-09 22:45:00,1.02315,1.02335,1.0228,1.02295,30400000.0
2008-06-09 22:50:00,1.02295,1.0233,1.0228,1.0232,43200000.0
2008-06-09 22:55:00,1.0232,1.0232,1.0229,1.0232,154699998.0
2008-06-09 23:00:00,1.0233,1.0233,1.0226,1.0226,107300000.0
2008-06-09 23:05:00,1.0226,1.0233,1.0226,1.0232,69200000.0
2008-06-09 23:10:00,1.0232,1.0232,1.0228,1.0229,89900000.0
2008-06-09 23:15:00,1.0229,1.0231,1.02285,1.0231,29600000.0
2008-06-09 23:20:00,1.0231,1.02335,1.023,1.0232,93100001.0
2008-06-09 23:25:00,1.0232,1.0232,1.02279,1.02315,38100000.0
2008-06-09 23:30:00,1.0231,1.0232,1.023,1.0231,148300000.0
2008-06-09 23:35:00,1.0228,1.0231,1.02275,1.0231,291400000.0
2008-06-09 23:40:00,1.023,1.02319,1.02291,1.023,159600000.0
2008-06-09 23:45:00,1.0229,1.0231,1.0228,1.02285,224700000.0
2008-06-09 23:50:00,1.02288,1.0231,1.02265,1.02265,134000000.0
2008-06-09 23:55:00,1.02256,1.023,1.02234,1.0225,514100001.0
2008-06-10 00:00:00,1.0225,1.0225,1.02164,1.02185,89800000.0
2008-06-10 00:05:00,1.0225,1.0225,1.02165,1.0218,477800000.0
2008-06-10 00:10:00,1.02177,1.0225,1.02166,1.0218,166899999.0
2008-06-10 00:15:00,1.0218,1.0225,1.0217,1.0217,124900000.0
2008-06-10 00:20:00,1.0222,1.0225,1.0218,1.022,209100000.0
2008-06-10 00:25:00,1.022,1.022,1.022,1.022,45500000.0
2008-06-10 00:30:00,1.022,1.0224,1.022,1.0222,372700000.0
2008-06-10 00:35:00,1.02175,1.0222,1.02167,1.0222,246100000.0
2008-06-10 00:40:00,1.0222,1.0222,1.02173,1.02185,57800000.0
2008-06-10 00:45:00,1.0222,1.0222,1.02176,1.02195,39000000.0
2008-06-10 00:50:00,1.0222,1.0222,1.02167,1.0222,90700000.0
2008-06-10 00:55:00,1.02174,1.0224,1.0216,1.0224,415399998.0
2008-06-10 01:00:00,1.0224,1.0225,1.0224,1.0224,557499999.0
2008-06-10 01:05:00,1.0224,1.0225,1.02205,1.0224,285700000.0
2008-06-10 01:10:00,1.0224,1.0226,1.02224,1.02224,132300001.0
2008-06-10 01:15:00,1.02235,1.0225,1.02199,1.0222,46000000.0
2008-06-10 01:20:00,1.0225,1.0225,1.02192,1.02192,36096000.0
2008-06-10 01:25:00,1.0222,1.0222,1.02184,1.02205,229899998.0
2008-06-10 01:30:00,1.0222,1.0225,1.02173,1.02176,218300002.0
2008-06-10 01:35:00,1.0225,1.0225,1.02167,1.0222,248100003.0
2008-06-10 01:40:00,1.02192,1.0225,1.02163,1.0222,596900001.0
2008-06-10 01:45:00,1.02172,1.0222,1.02172,1.0222,439199999.0
2008-06-10 01:50:00,1.0222,1.0226,1.0222,1.0225,42600000.0
2008-06-10 01:55:00,1.0225,1.0225,1.0221,1.02232,155300000.0
2008-06-10 02:00:00,1.02229,1.0226,1.02209,1.0223,449700002.0
2008-06-10 02:05:00,1.0223,1.0225,1.0223,1.0225,146700002.0
2008-06-10 02:10:00,1.0227,1.023,1.0225,1.0226,514000001.0
2008-06-10 02:15:00,1.0226,1.0231,1.0226,1.0231,1419600001.0
2008-06-10 02:20:00,1.0231,1.0231,1.023,1.0231,485699999.0
2008-06-10 02:25:00,1.0231,1.0241,1.0231,1.0239,465000003.0
2008-06-10 02:30:00,1.0241,1.0241,1.0234,1.0239,286300000.0
2008-06-10 02:35:00,1.0239,1.0239,1.0236,1.0237,27900000.0
2008-06-10 02:40:00,1.0237,1.0237,1.0232,1.0232,300000003.0
2008-06-10 02:45:00,1.0232,1.0234,1.023,1.0233,539000001.0
2008-06-10 02:50:00,1.0233,1.0236,1.0233,1.0234,285700002.0
2008-06-10 02:55:00,1.0234,1.0235,1.0233,1.0234,513900000.0
2008-06-10 03:00:00,1.02317,1.0236,1.02315,1.0234,526299997.0
2008-06-10 03:05:00,1.0234,1.0237,1.02312,1.0237,277900000.0
2008-06-10 03:10:00,1.0237,1.0237,1.0231,1.02316,181100001.0
2008-06-10 03:15:00,1.0236,1.0237,1.0231,1.0231,144000000.0
2008-06-10 03:20:00,1.0231,1.0231,1.02278,1.02278,170700000.0
2008-06-10 03:25:00,1.023,1.0235,1.0229,1.0235,508800003.0
2008-06-10 03:30:00,1.02335,1.0239,1.0233,1.0233,632999998.0
2008-06-10 03:35:00,1.0233,1.0234,1.0233,1.0234,454799999.0
2008-06-10 03:40:00,1.0234,1.0235,1.0231,1.0233,126844000.0
2008-06-10 03:45:00,1.02326,1.0235,1.02313,1.0235,210199999.0
2008-06-10 03:50:00,1.0235,1.0235,1.0233,1.0234,490700000.0
2008-06-10 03:55:00,1.0234,1.0234,1.0232,1.0234,307300001.0
2008-06-10 04:00:00,1.0234,1.0235,1.0234,1.0235,620300001.0
2008-06-10 04:05:00,1.0235,1.0237,1.0234,1.0235,834600000.0
2008-06-10 04:10:00,1.0235,1.0238,1.0235,1.0237,154400000.0
2008-06-10 04:15:00,1.0235,1.0237,1.0235,1.0235,212600000.0
2008-06-10 04:20:00,1.0235,1.0237,1.0235,1.0235,573800000.0
2008-06-10 04:25:00,1.0236,1.0236,1.0235,1.0235,169900000.0
2008-06-10 04:30:00,1.0235,1.0236,1.02335,1.0235,202900000.0
2008-06-10 04:35:00,1.0236,1.0236,1.02327,1.0236,117700001.0
2008-06-10 04:40:00,1.0236,1.0238,1.0236,1.0237,335900000.0
2008-06-10 04:45:00,1.0237,1.0237,1.02329,1.0236,196600001.0
2008-06-10 04:50:00,1.02324,1.0236,1.02321,1.0236,183200000.0
2008-06-10 04:55:00,1.0236,1.0236,1.0234,1.0236,137900000.0
2008-06-10 05:00:00,1.0236,1.0236,1.0236,1.0236,110900001.0
2008-06-10 05:05:00,1.0236,1.0237,1.02345,1.0236,107700000.0
2008-06-10 05:10:00,1.0235,1.0241,1.0235,1.0239,198300000.0
2008-06-10 05:15:00,1.0238,1.0243,1.0238,1.0239,169399999.0
2008-06-10 05:20:00,1.0239,1.024,1.02365,1.024,94400000.0
2008-06-10 05:25:00,1.024,1.024,1.0237,1.024,74200000.0
2008-06-10 05:30:00,1.02376,1.0242,1.02352,1.0242,400299999.0
2008-06-10 05:35:00,1.024,1.0242,1.024,1.0242,125500000.0
2008-06-10 05:40:00,1.0242,1.0243,1.02405,1.0242,74800000.0
2008-06-10 05:45:00,1.024,1.0243,1.024,1.0241,149600000.0
2008-06-10 05:50:00,1.0241,1.0242,1.0231,1.0238,785400000.0
2008-06-10 05:55:00,1.0238,1.0239,1.0237,1.0238,338800000.0
2008-06-10 06:00:00,1.0238,1.0239,1.0238,1.0238,384099999.0
2008-06-10 06:05:00,1.0238,1.024,1.0238,1.0239,197400000.0
2008-06-10 06:10:00,1.0239,1.0239,1.0238,1.0239,97800000.0
2008-06-10 06:15:00,1.0239,1.0241,1.0239,1.024,44200000.0
2008-06-10 06:20:00,1.024,1.024,1.02355,1.0238,48300000.0
2008-06-10 06:25:00,1.0237,1.0239,1.02352,1.0238,29900000.0
2008-06-10 06:30:00,1.0238,1.0238,1.02355,1.0238,91700000.0
2008-06-10 06:35:00,1.0238,1.0238,1.0235,1.0238,76400000.0
2008-06-10 06:40:00,1.0238,1.0238,1.02327,1.02337,44500000.0
2008-06-10 06:45:00,1.0235,1.0238,1.0235,1.0238,226100001.0
2008-06-10 06:50:00,1.0238,1.0238,1.02339,1.0236,104800000.0
2008-06-10 06:55:00,1.0236,1.0238,1.0236,1.0238,91900002.0
2008-06-10 07:00:00,1.0238,1.0238,1.0235,1.0238,66099999.0
2008-06-10 07:05:00,1.0233,1.0238,1.0233,1.0236,240499999.0
2008-06-10 07:10:00,1.0236,1.0237,1.0235,1.0237,87600001.0
2008-06-10 07:15:00,1.0237,1.0239,1.0236,1.0239,285600000.0
2008-06-10 07:20:00,1.0239,1.0239,1.02338,1.0239,85000000.0
2008-06-10 07:25:00,1.0239,1.0242,1.02367,1.0241,152600000.0
2008-06-10 07:30:00,1.0242,1.0243,1.02373,1.0242,279000000.0
2008-06-10 07:35:00,1.024,1.0242,1.02385,1.0242,54800000.0
2008-06-10 07:40:00,1.024,1.02475,1.024,1.0246,255399999.0
2008-06-10 07:45:00,1.0246,1.0249,1.0244,1.0247,476900000.0
2008-06-10 07:50:00,1.0247,1.0252,1.0244,1.0251,431400001.0
2008-06-10 07:55:00,1.0251,1.026,1.0251,1.0257,235020000.0
2008-06-10 08:00:00,1.0257,1.0257,1.02485,1.0251,415700000.0
2008-06-10 08:05:00,1.0251,1.0254,1.02445,1.0247,325100001.0
2008-06-10 08:10:00,1.0247,1.0249,1.02424,1.0247,194700000.0
2008-06-10 08:15:00,1.0247,1.025,1.0247,1.0247,871699998.0
2008-06-10 08:20:00,1.02495,1.0253,1.0247,1.025,1023099999.0
2008-06-10 08:25:00,1.025,1.026,1.0249,1.0257,583900000.0
2008-06-10 08:30:00,1.0257,1.0257,1.0253,1.0255,678300000.0
2008-06-10 08:35:00,1.0255,1.0255,1.0254,1.0255,133400000.0
2008-06-10 08:40:00,1.0255,1.0255,1.0246,1.0246,188500000.0
2008-06-10 08:45:00,1.0246,1.0257,1.0246,1.0256,456800000.0
2008-06-10 08:50:00,1.0256,1.0258,1.0254,1.0255,170952000.0
2008-06-10 08:55:00,1.0255,1.026,1.0251,1.0259,533500000.0
2008-06-10 09:00:00,1.0259,1.0268,1.0259,1.0267,962600002.0
2008-06-10 09:05:00,1.02675,1.0268,1.0266,1.0266,856699999.0
2008-06-10 09:10:00,1.0266,1.0267,1.0254,1.0257,655400002.0
2008-06-10 09:15:00,1.0256,1.02655,1.02555,1.0263,207600000.0
2008-06-10 09:20:00,1.0263,1.0267,1.0253,1.0266,188100000.0
2008-06-10 09:25:00,1.0266,1.0267,1.02655,1.0267,50600000.0
2008-06-10 09:30:00,1.0267,1.0267,1.0262,1.0262,179300000.0
2008-06-10 09:35:00,1.0262,1.02655,1.0253,1.0265,185500000.0
2008-06-10 09:40:00,1.0265,1.0265,1.0263,1.0263,81600000.0
2008-06-10 09:45:00,1.0263,1.0267,1.0259,1.0264,116400000.0
2008-06-10 09:50:00,1.0264,1.0273,1.0264,1.02705,197700000.0
2008-06-10 09:55:00,1.02705,1.028,1.02705,1.02765,205700000.0
2008-06-10 10:00:00,1.0277,1.0284,1.0276,1.02835,218600000.0
2008-06-10 10:05:00,1.0284,1.0289,1.02825,1.0285,320699999.0
2008-06-10 10:10:00,1.0285,1.0288,1.02815,1.0283,129100000.0
2008-06-10 10:15:00,1.0284,1.0288,1.0283,1.0286,101900000.0
2008-06-10 10:20:00,1.0286,1.03,1.0285,1.0293,267400000.0
2008-06-10 10:25:00,1.0293,1.0294,1.029,1.0292,187500000.0
2008-06-10 10:30:00,1.0292,1.0299,1.0292,1.0294,128400000.0
2008-06-10 10:35:00,1.0294,1.0296,1.0292,1.0292,175800000.0
2008-06-10 10:40:00,1.0292,1.0292,1.02865,1.0287,165600000.0
2008-06-10 10:45:00,1.0287,1.02955,1.0287,1.0295,277500000.0
2008-06-10 10:50:00,1.0294,1.0295,1.0286,1.0288,220700000.0
2008-06-10 10:55:00,1.0288,1.02955,1.0287,1.0292,633300000.0
2008-06-10 11:00:00,1.0292,1.0311,1.0289,1.03055,381719336.0
2008-06-10 11:05:00,1.03055,1.031,1.02945,1.0295,520900000.0
2008-06-10 11:10:00,1.0295,1.0308,1.02905,1.03,508900000.0
2008-06-10 11:15:00,1.03,1.0309,1.0297,1.0307,309000000.0
2008-06-10 11:20:00,1.0307,1.0309,1.0298,1.0299,279700000.0
2008-06-10 11:25:00,1.0299,1.0299,1.0293,1.0294,175000000.0
2008-06-10 11:30:00,1.0294,1.03035,1.02935,1.0297,123700000.0
2008-06-10 11:35:00,1.0297,1.03085,1.0297,1.03085,249900000.0
2008-06-10 11:40:00,1.0308,1.0323,1.0308,1.0311,476700000.0
2008-06-10 11:45:00,1.0311,1.0314,1.0305,1.0305,296100000.0
2008-06-10 11:50:00,1.0305,1.03195,1.0297,1.03055,365100000.0
2008-06-10 11:55:00,1.0306,1.03135,1.0306,1.0312,340500000.0
2008-06-10 12:00:00,1.0312,1.0317,1.0311,1.0315,196900000.0
2008-06-10 12:05:00,1.0315,1.0317,1.0312,1.03165,197900000.0
2008-06-10 12:10:00,1.03165,1.03165,1.02995,1.03065,272800000.0
2008-06-10 12:15:00,1.0307,1.0313,1.0306,1.0311,202400000.0
2008-06-10 12:20:00,1.0311,1.0311,1.0306,1.0309,178800000.0
2008-06-10 12:25:00,1.0311,1.0315,1.0309,1.0314,203500000.0
2008-06-10 12:30:00,1.0315,1.0315,1.0309,1.0309,135200000.0
2008-06-10 12:35:00,1.0308,1.0308,1.0306,1.0306,74800000.0
2008-06-10 12:40:00,1.0306,1.0312,1.03045,1.0308,149000000.0
2008-06-10 12:45:00,1.0308,1.0308,1.0301,1.0304,239300000.0
2008-06-10 12:50:00,1.03045,1.0305,1.0301,1.0301,123000000.0
2008-06-10 12:55:00,1.0301,1.0306,1.0299,1.0306,289600000.0
2008-06-10 13:00:00,1.03065,1.03085,1.0301,1.03015,318700000.0
2008-06-10 13:05:00,1.0301,1.0301,1.02925,1.02955,235700000.0
2008-06-10 13:10:00,1.0296,1.02975,1.0295,1.02955,61000000.0
2008-06-10 13:15:00,1.02955,1.02975,1.02935,1.0294,265000000.0
2008-06-10 13:20:00,1.0294,1.0296,1.0289,1.0289,192400000.0
2008-06-10 13:25:00,1.0289,1.0295,1.0286,1.02935,168000000.0
2008-06-10 13:30:00,1.0293,1.0294,1.02905,1.0292,137700000.0
2008-06-10 13:35:00,1.02915,1.0295,1.0289,1.029,270800000.0
2008-06-10 13:40:00,1.029,1.029,1.0284,1.02865,322500000.0
2008-06-10 13:45:00,1.02865,1.02925,1.02865,1.0292,109900000.0
2008-06-10 13:50:00,1.0292,1.0297,1.02915,1.0294,201200000.0
2008-06-10 13:55:00,1.0294,1.0296,1.02905,1.0295,232500000.0
2008-06-10 14:00:00,1.0295,1.0296,1.02915,1.02945,197500000.0
2008-06-10 14:05:00,1.02945,1.0295,1.0286,1.02935,400900000.0
2008-06-10 14:10:00,1.02935,1.0297,1.0292,1.0292,460300000.0
2008-06-10 14:15:00,1.0292,1.0297,1.02895,1.0296,293400000.0
2008-06-10 14:20:00,1.0297,1.0299,1.02845,1.0285,639300000.0
2008-06-10 14:25:00,1.02855,1.0292,1.0285,1.0288,564100000.0
2008-06-10 14:30:00,1.0288,1.0296,1.0286,1.0294,332100000.0
2008-06-10 14:35:00,1.0294,1.0299,1.0292,1.02985,913900000.0
2008-06-10 14:40:00,1.02985,1.0302,1.0296,1.02995,649367200.0
2008-06-10 14:45:00,1.0301,1.0307,1.0301,1.0306,540700000.0
2008-06-10 14:50:00,1.0306,1.03075,1.02985,1.03,329600000.0
2008-06-10 14:55:00,1.03005,1.0315,1.0294,1.0307,692460000.0
2008-06-10 15:00:00,1.0305,1.0305,1.021,1.0211,741378042.0
2008-06-10 15:05:00,1.0211,1.0225,1.021,1.0215,552294558.0
2008-06-10 15:10:00,1.0216,1.02195,1.02045,1.0208,360444000.0
2008-06-10 15:15:00,1.0208,1.0213,1.0204,1.0211,327852000.0
2008-06-10 15:20:00,1.0211,1.0213,1.0197,1.0204,194444000.0
2008-06-10 15:25:00,1.0204,1.0212,1.0196,1.02095,185592000.0
2008-06-10 15:30:00,1.02105,1.02125,1.0204,1.02055,379018000.0
2008-06-10 15:35:00,1.02055,1.0208,1.0195,1.0197,380684000.0
2008-06-10 15:40:00,1.01975,1.0206,1.0195,1.0203,443996000.0
2008-06-10 15:45:00,1.0204,1.02065,1.0201,1.0203,576676000.0
2008-06-10 15:50:00,1.0203,1.0204,1.0198,1.0201,361712000.0
2008-06-10 15:55:00,1.0201,1.02155,1.01995,1.02145,543584000.0
2008-06-10 16:00:00,1.02145,1.0215,1.0204,1.0205,360900000.0
2008-06-10 16:05:00,1.0205,1.021,1.0197,1.02035,656808000.0
2008-06-10 16:10:00,1.02045,1.02105,1.02035,1.02075,512680000.0
2008-06-10 16:15:00,1.02075,1.0211,1.02065,1.021,239100000.0
2008-06-10 16:20:00,1.02115,1.02115,1.02055,1.02075,395548000.0
2008-06-10 16:25:00,1.02075,1.02095,1.0206,1.0209,246500000.0
2008-06-10 16:30:00,1.0209,1.0209,1.02025,1.0204,127896000.0
2008-06-10 16:35:00,1.02045,1.02105,1.02035,1.02105,199600000.0
2008-06-10 16:40:00,1.02105,1.0212,1.02035,1.02055,389428000.0
2008-06-10 16:45:00,1.02055,1.02065,1.0203,1.0203,244748000.0
2008-06-10 16:50:00,1.0204,1.0212,1.0204,1.02075,440844000.0
2008-06-10 16:55:00,1.0208,1.0226,1.0208,1.02105,537484000.0
2008-06-10 17:00:00,1.02105,1.0216,1.02085,1.021,189536000.0
2008-06-10 17:05:00,1.021,1.02205,1.02095,1.02115,309560000.0
2008-06-10 17:10:00,1.02115,1.02135,1.02105,1.02125,105736000.0
2008-06-10 17:15:00,1.02125,1.0223,1.0212,1.02165,402704000.0
2008-06-10 17:20:00,1.02165,1.02255,1.02155,1.02255,219644000.0
2008-06-10 17:25:00,1.02255,1.02385,1.02245,1.0238,489356000.0
2008-06-10 17:30:00,1.0238,1.0238,1.023,1.0231,309660000.0
2008-06-10 17:35:00,1.0231,1.0247,1.02305,1.0241,524388000.0
2008-06-10 17:40:00,1.02415,1.0247,1.02405,1.02415,553628000.0
2008-06-10 17:45:00,1.02405,1.02455,1.02395,1.02455,435800000.0
2008-06-10 17:50:00,1.02445,1.02445,1.0239,1.02395,315948000.0
2008-06-10 17:55:00,1.0239,1.02455,1.0239,1.024,467276000.0
2008-06-10 18:00:00,1.024,1.0242,1.0239,1.024,170060000.0
2008-06-10 18:05:00,1.024,1.024,1.0238,1.0238,106304000.0
2008-06-10 18:10:00,1.0238,1.0243,1.023,1.02415,104524000.0
2008-06-10 18:15:00,1.0242,1.02425,1.024,1.0241,47400000.0
2008-06-10 18:20:00,1.0241,1.0246,1.02395,1.0241,209400000.0
2008-06-10 18:25:00,1.0241,1.0241,1.02335,1.02345,64700000.0
2008-06-10 18:30:00,1.02345,1.02395,1.02305,1.02345,125900000.0
2008-06-10 18:35:00,1.02345,1.0237,1.02345,1.0236,53000000.0
2008-06-10 18:40:00,1.0236,1.0237,1.02355,1.02355,47000000.0
2008-06-10 18:45:00,1.02355,1.02365,1.02345,1.0235,23100000.0
2008-06-10 18:50:00,1.0235,1.0237,1.0232,1.02355,452388002.0
2008-06-10 18:55:00,1.02355,1.02355,1.0231,1.0232,63700000.0
2008-06-10 19:00:00,1.0232,1.02325,1.02275,1.023,105200000.0
2008-06-10 19:05:00,1.023,1.0231,1.0227,1.0228,50500000.0
2008-06-10 19:10:00,1.0228,1.0232,1.02275,1.023,112300000.0
2008-06-10 19:15:00,1.023,1.0232,1.02265,1.0227,90600000.0
2008-06-10 19:20:00,1.02265,1.02315,1.0225,1.02275,88800000.0
2008-06-10 19:25:00,1.02275,1.0229,1.02265,1.0228,54700000.0
2008-06-10 19:30:00,1.0228,1.02285,1.0224,1.0224,117100000.0
2008-06-10 19:35:00,1.0224,1.0224,1.0222,1.0223,112900000.0
2008-06-10 19:40:00,1.0223,1.0225,1.0223,1.02235,37700000.0
2008-06-10 19:45:00,1.02235,1.02245,1.02235,1.0224,58300000.0
2008-06-10 19:50:00,1.0224,1.0224,1.0219,1.02215,80500000.0
2008-06-10 19:55:00,1.0222,1.0224,1.02205,1.02235,41900000.0
2008-06-10 20:00:00,1.02235,1.02235,1.022,1.0222,116100000.0
2008-06-10 20:05:00,1.02215,1.02255,1.0221,1.02235,67000000.0
2008-06-10 20:10:00,1.02235,1.02365,1.02235,1.02325,177119986.0
2008-06-10 20:15:00,1.0232,1.0233,1.02305,1.0232,62500000.0
2008-06-10 20:20:00,1.02325,1.0238,1.02305,1.02315,107718000.0
2008-06-10 20:25:00,1.02315,1.02405,1.02305,1.02385,139900000.0
2008-06-10 20:30:00,1.0238,1.02405,1.0236,1.02375,108900000.0
2008-06-10 20:35:00,1.0238,1.02395,1.0237,1.0238,124100000.0
2008-06-10 20:40:00,1.0238,1.024,1.02365,1.0239,82600000.0
2008-06-10 20:45:00,1.02395,1.0243,1.02375,1.02385,202700000.0
2008-06-10 20:50:00,1.02385,1.02385,1.023,1.0232,162500000.0
2008-06-10 20:55:00,1.0232,1.0233,1.02225,1.0223,138100000.0
2008-06-10 21:00:00,1.02235,1.02265,1.0223,1.02265,246200000.0
2008-06-10 21:05:00,1.02265,1.02275,1.02255,1.02255,141600000.0
2008-06-10 21:10:00,1.02255,1.0227,1.02235,1.0226,69600000.0
2008-06-10 21:15:00,1.0226,1.02305,1.0226,1.023,26900000.0
2008-06-10 21:20:00,1.023,1.023,1.02265,1.02265,35000000.0
2008-06-10 21:25:00,1.0227,1.0228,1.0225,1.02275,59000000.0
2008-06-10 21:30:00,1.02275,1.0228,1.02265,1.0228,29900000.0
2008-06-10 21:35:00,1.0228,1.0229,1.0225,1.02255,52800000.0
2008-06-10 21:40:00,1.0225,1.0226,1.02245,1.0225,35600000.0
2008-06-10 21:45:00,1.0225,1.0227,1.02245,1.02255,35700000.0
2008-06-10 21:50:00,1.0226,1.0226,1.0225,1.0225,66500000.0
2008-06-10 21:55:00,1.0225,1.02255,1.0223,1.0223,78800000.0
2008-06-10 22:00:00,1.0223,1.0223,1.0218,1.022,68000000.0
2008-06-10 22:05:00,1.022,1.0224,1.022,1.02225,99900000.0
2008-06-10 22:10:00,1.02225,1.0226,1.0222,1.02255,117000000.0
2008-06-10 22:15:00,1.0226,1.02295,1.0226,1.02285,56300000.0
2008-06-10 22:20:00,1.02285,1.0232,1.0227,1.023,323700000.0
2008-06-10 22:25:00,1.023,1.0232,1.0229,1.0231,274900000.0
2008-06-10 22:30:00,1.0231,1.0235,1.023,1.0232,203500000.0
2008-06-10 22:35:00,1.0232,1.0234,1.023,1.0231,245200000.0
2008-06-10 22:40:00,1.0231,1.0231,1.0224,1.0225,344700000.0
2008-06-10 22:45:00,1.0224,1.0224,1.0222,1.0224,240700000.0
2008-06-10 22:50:00,1.0227,1.0227,1.0221,1.0221,280000000.0
2008-06-10 22:55:00,1.0221,1.0221,1.0217,1.0217,280800000.0
2008-06-10 23:00:00,1.0217,1.022,1.02158,1.0219,329599999.0
2008-06-10 23:05:00,1.0219,1.022,1.0218,1.0219,177500000.0
2008-06-10 23:10:00,1.0221,1.0221,1.0219,1.0219,189700000.0
2008-06-10 23:15:00,1.0219,1.0219,1.0215,1.0218,484800000.0
2008-06-10 23:20:00,1.0218,1.0218,1.0216,1.0217,157700000.0
2008-06-10 23:25:00,1.0216,1.0218,1.0214,1.0216,487000000.0
2008-06-10 23:30:00,1.02144,1.0216,1.02132,1.02132,146900000.0
2008-06-10 23:35:00,1.0216,1.0216,1.02112,1.0216,184000000.0
2008-06-10 23:40:00,1.0215,1.0219,1.0215,1.0218,109200000.0
2008-06-10 23:45:00,1.0218,1.0218,1.0214,1.02145,296400000.0
2008-06-10 23:50:00,1.02151,1.0216,1.02133,1.0216,573099999.0
2008-06-10 23:55:00,1.0216,1.0216,1.0214,1.0214,390300007.0
2008-06-11 00:00:00,1.0215,1.0215,1.02105,1.0214,111599999.0
2008-06-11 00:05:00,1.0214,1.0219,1.02126,1.0218,375800001.0
2008-06-11 00:10:00,1.02165,1.0218,1.02138,1.0217,181100000.0
2008-06-11 00:15:00,1.0217,1.0218,1.0217,1.0218,46600000.0
2008-06-11 00:20:00,1.0218,1.0219,1.0218,1.0219,144300000.0
2008-06-11 00:25:00,1.0219,1.022,1.02151,1.02152,464999999.0
2008-06-11 00:30:00,1.02178,1.0221,1.02178,1.0221,204300001.0
2008-06-11 00:35:00,1.0221,1.0227,1.0221,1.0227,353599997.0
2008-06-11 00:40:00,1.0227,1.0227,1.022,1.022,50300001.0
2008-06-11 00:45:00,1.022,1.02227,1.02197,1.02215,383799995.0
2008-06-11 00:50:00,1.022,1.0226,1.022,1.0226,233300000.0
2008-06-11 00:55:00,1.0225,1.0228,1.0225,1.02253,246600000.0
2008-06-11 01:00:00,1.0228,1.0228,1.0222,1.0225,315199999.0
2008-06-11 01:05:00,1.0224,1.0225,1.0224,1.0225,160000000.0
2008-06-11 01:10:00,1.0225,1.0225,1.0223,1.0223,207400000.0
2008-06-11 01:15:00,1.0225,1.02258,1.0224,1.0225,217300003.0
2008-06-11 01:20:00,1.02243,1.0225,1.02228,1.0225,207100000.0
2008-06-11 01:25:00,1.02238,1.0228,1.02238,1.02265,144099998.0
2008-06-11 01:30:00,1.0228,1.0228,1.02248,1.0228,248800001.0
2008-06-11 01:35:00,1.0227,1.0228,1.0225,1.0228,149100000.0
2008-06-11 01:40:00,1.0229,1.023,1.02206,1.02213,965399998.0
2008-06-11 01:45:00,1.0226,1.0228,1.0226,1.0227,158000001.0
2008-06-11 01:50:00,1.02233,1.0227,1.02219,1.0225,185900002.0
2008-06-11 01:55:00,1.0225,1.0225,1.0225,1.0225,277599999.0
2008-06-11 02:00:00,1.0225,1.0225,1.0219,1.022,832400002.0
2008-06-11 02:05:00,1.022,1.0223,1.022,1.0222,1606900000.0
2008-06-11 02:10:00,1.0222,1.0228,1.0222,1.0228,879000002.0
2008-06-11 02:15:00,1.0227,1.0229,1.0225,1.02268,242899999.0
2008-06-11 02:20:00,1.0228,1.023,1.0228,1.0229,134100000.0
2008-06-11 02:25:00,1.0229,1.0229,1.0223,1.0223,430799999.0
2008-06-11 02:30:00,1.0223,1.0228,1.0222,1.0228,223499999.0
2008-06-11 02:35:00,1.0229,1.0229,1.02247,1.0227,436300000.0
2008-06-11 02:40:00,1.0227,1.0227,1.02227,1.02227,130000001.0
2008-06-11 02:45:00,1.0226,1.0226,1.0221,1.0223,288900000.0
2008-06-11 02:50:00,1.0223,1.0226,1.0222,1.0223,283200001.0
2008-06-11 02:55:00,1.0223,1.0228,1.0223,1.0224,599299996.0
2008-06-11 03:00:00,1.0225,1.0234,1.0224,1.0232,2493300004.0
2008-06-11 03:05:00,1.0232,1.0233,1.023,1.0232,383200001.0
2008-06-11 03:10:00,1.0232,1.0233,1.0227,1.0233,222799998.0
2008-06-11 03:15:00,1.0233,1.0238,1.023,1.0237,1089399998.0
2008-06-11 03:20:00,1.0237,1.0238,1.0231,1.0237,427000002.0
2008-06-11 03:25:00,1.0238,1.0241,1.0231,1.0238,1693700003.0
2008-06-11 03:30:00,1.0238,1.0242,1.0236,1.0239,712299999.0
2008-06-11 03:35:00,1.0239,1.0242,1.0236,1.0241,617000001.0
2008-06-11 03:40:00,1.0242,1.0244,1.0238,1.0241,325800000.0
2008-06-11 03:45:00,1.0241,1.0244,1.0241,1.0243,296800000.0
2008-06-11 03:50:00,1.0243,1.0245,1.024,1.0243,191500000.0
2008-06-11 03:55:00,1.024,1.024,1.0231,1.02355,813700001.0
2008-06-11 04:00:00,1.0237,1.0238,1.0236,1.0236,284599999.0
2008-06-11 04:05:00,1.0236,1.0237,1.0236,1.0237,27100000.0
2008-06-11 04:10:00,1.0237,1.0237,1.0231,1.0232,132200001.0
2008-06-11 04:15:00,1.02336,1.0238,1.02303,1.02303,194800001.0
2008-06-11 04:20:00,1.02332,1.0235,1.023,1.0231,420899999.0
2008-06-11 04:25:00,1.023,1.0231,1.023,1.0231,281500000.0
2008-06-11 04:30:00,1.0231,1.0237,1.02279,1.0235,562500000.0
2008-06-11 04:35:00,1.0235,1.0236,1.0232,1.0234,321700000.0
2008-06-11 04:40:00,1.02328,1.0236,1.02313,1.0234,85200000.0
2008-06-11 04:45:00,1.0234,1.0235,1.0231,1.0231,172500000.0
2008-06-11 04:50:00,1.0231,1.0232,1.0231,1.0231,163000000.0
2008-06-11 04:55:00,1.0231,1.0231,1.0231,1.0231,144700000.0
2008-06-11 05:00:00,1.0231,1.0232,1.0228,1.02292,300000000.0
2008-06-11 05:05:00,1.02304,1.0236,1.02294,1.0233,171900000.0
2008-06-11 05:10:00,1.0233,1.0236,1.02314,1.02314,155800000.0
2008-06-11 05:15:00,1.0234,1.02346,1.02329,1.0234,153599999.0
2008-06-11 05:20:00,1.02345,1.02362,1.0232,1.0233,243000000.0
2008-06-11 05:25:00,1.02328,1.0235,1.02303,1.0235,193800000.0
2008-06-11 05:30:00,1.0235,1.0237,1.0234,1.0235,241399999.0
2008-06-11 05:35:00,1.0235,1.0235,1.02311,1.0232,209800000.0
2008-06-11 05:40:00,1.0232,1.0233,1.02281,1.0232,138400000.0
2008-06-11 05:45:00,1.0231,1.0231,1.02273,1.0229,86100000.0
2008-06-11 05:50:00,1.0229,1.0232,1.02257,1.02276,94300000.0
2008-06-11 05:55:00,1.02252,1.0232,1.02252,1.0229,211500000.0
2008-06-11 06:00:00,1.0229,1.023,1.02255,1.0229,232099999.0
2008-06-11 06:05:00,1.0229,1.023,1.02257,1.02265,112900001.0
2008-06-11 06:10:00,1.02267,1.0232,1.02241,1.0229,104800000.0
2008-06-11 06:15:00,1.0231,1.0231,1.02254,1.0231,191195999.0
2008-06-11 06:20:00,1.0231,1.0231,1.02282,1.023,68400000.0
2008-06-11 06:25:00,1.023,1.0232,1.023,1.023,247500001.0
2008-06-11 06:30:00,1.0231,1.0234,1.02283,1.0232,228700003.0
2008-06-11 06:35:00,1.0232,1.0233,1.0232,1.0232,163700001.0
2008-06-11 06:40:00,1.0232,1.0233,1.0231,1.0232,195500000.0
2008-06-11 06:45:00,1.0232,1.0234,1.0232,1.0233,121399999.0
2008-06-11 06:50:00,1.0233,1.0236,1.0233,1.0236,390399997.0
2008-06-11 06:55:00,1.0236,1.0238,1.0235,1.0238,207387998.0
2008-06-11 07:00:00,1.0237,1.0238,1.0236,1.0236,57960000.0
2008-06-11 07:05:00,1.0238,1.0238,1.02331,1.0235,23572000.0
2008-06-11 07:10:00,1.0236,1.0238,1.02333,1.02337,69448000.0
2008-06-11 07:15:00,1.0238,1.0238,1.02307,1.02346,112056001.0
2008-06-11 07:20:00,1.0233,1.0233,1.0224,1.0226,179056002.0
2008-06-11 07:25:00,1.0227,1.0234,1.0226,1.02319,269348002.0
2008-06-11 07:30:00,1.0234,1.0235,1.02291,1.0232,74400000.0
2008-06-11 07:35:00,1.0232,1.0235,1.02269,1.0234,156920001.0
2008-06-11 07:40:00,1.0235,1.0236,1.02307,1.0232,68572000.0
2008-06-11 07:45:00,1.02323,1.02323,1.02272,1.02276,41548000.0
2008-06-11 07:50:00,1.02298,1.02365,1.02278,1.02365,145824000.0
2008-06-11 07:55:00,1.02365,1.02365,1.02297,1.02365,9840000.0
2008-06-11 08:00:00,1.02365,1.02365,1.02365,1.02365,2112000.0
2008-06-11 08:05:00,1.02365,1.02365,1.0231,1.0231,20428000.0
2008-06-11 08:10:00,1.023,1.0232,1.0225,1.0229,331179996.0
2008-06-11 08:15:00,1.0229,1.0231,1.0226,1.023,223308000.0
2008-06-11 08:20:00,1.023,1.02315,1.0225,1.0225,346312000.0
2008-06-11 08:25:00,1.0227,1.0227,1.0221,1.0222,146540000.0
2008-06-11 08:30:00,1.0222,1.0222,1.0215,1.0219,127456000.0
2008-06-11 08:35:00,1.0219,1.0223,1.0219,1.0219,265288001.0
2008-06-11 08:40:00,1.0219,1.024,1.0219,1.0229,760931999.0
2008-06-11 08:45:00,1.0229,1.0232,1.0228,1.0231,362276000.0
2008-06-11 08:50:00,1.0231,1.0231,1.0222,1.0223,73800000.0
2008-06-11 08:55:00,1.0222,1.0222,1.0214,1.0218,396288000.0
2008-06-11 09:00:00,1.0218,1.0224,1.02145,1.0218,272232000.0
2008-06-11 09:05:00,1.0218,1.0218,1.02145,1.0217,324196000.0
2008-06-11 09:10:00,1.0218,1.0221,1.0216,1.02165,192112000.0
2008-06-11 09:15:00,1.0217,1.02215,1.0216,1.0219,90396000.0
2008-06-11 09:20:00,1.0219,1.022,1.0216,1.0216,50268000.0
2008-06-11 09:25:00,1.0216,1.022,1.0215,1.0219,36600000.0
2008-06-11 09:30:00,1.022,1.0221,1.0215,1.0215,59860000.0
2008-06-11 09:35:00,1.0215,1.0226,1.0215,1.0226,101200000.0
2008-06-11 09:40:00,1.0226,1.0226,1.0222,1.0225,143484000.0
2008-06-11 09:45:00,1.0225,1.0225,1.0217,1.0219,63888000.0
2008-06-11 09:50:00,1.0219,1.0223,1.0216,1.0222,100972000.0
2008-06-11 09:55:00,1.02225,1.0225,1.0215,1.022,140880000.0
2008-06-11 10:00:00,1.022,1.0222,1.0207,1.0209,140804000.0
2008-06-11 10:05:00,1.0209,1.0211,1.0203,1.0203,83276000.0
2008-06-11 10:10:00,1.0203,1.0207,1.0203,1.0204,187896000.0
2008-06-11 10:15:00,1.02035,1.0216,1.0203,1.0215,160496000.0
2008-06-11 10:20:00,1.0215,1.02155,1.0208,1.0212,26161368.0
2008-06-11 10:25:00,1.0212,1.0212,1.0203,1.02065,62800000.0
2008-06-11 10:30:00,1.02065,1.0218,1.0206,1.0208,223156000.0
2008-06-11 10:35:00,1.0209,1.02105,1.02055,1.02055,46900000.0
2008-06-11 10:40:00,1.02055,1.0207,1.02025,1.02045,55900000.0
2008-06-11 10:45:00,1.0204,1.02045,1.01995,1.02,76596000.0
2008-06-11 10:50:00,1.02,1.0203,1.0198,1.0198,110192000.0
2008-06-11 10:55:00,1.0198,1.02,1.01975,1.0198,42200000.0
2008-06-11 11:00:00,1.0198,1.0199,1.01895,1.0198,107915999.0
2008-06-11 11:05:00,1.0198,1.0205,1.01855,1.01885,301511188.0
2008-06-11 11:10:00,1.0186,1.0192,1.01855,1.0187,175776000.0
2008-06-11 11:15:00,1.0187,1.019,1.0183,1.0183,131700000.0
2008-06-11 11:20:00,1.0183,1.01845,1.0176,1.0177,188320000.0
2008-06-11 11:25:00,1.0177,1.0186,1.0176,1.0183,195860000.0
2008-06-11 11:30:00,1.0184,1.0187,1.0182,1.01855,84900000.0
2008-06-11 11:35:00,1.01855,1.0188,1.01845,1.0188,135400000.0
2008-06-11 11:40:00,1.0188,1.019,1.0181,1.0183,215400000.0
2008-06-11 11:45:00,1.0183,1.01845,1.0176,1.018,198100000.0
2008-06-11 11:50:00,1.018,1.0183,1.0175,1.0182,186200000.0
2008-06-11 11:55:00,1.0182,1.0197,1.0182,1.0192,149300000.0
2008-06-11 12:00:00,1.0192,1.0194,1.0192,1.0192,54900000.0
2008-06-11 12:05:00,1.0192,1.0193,1.01895,1.019,105900000.0
2008-06-11 12:10:00,1.019,1.0193,1.0188,1.01905,101200000.0
2008-06-11 12:15:00,1.0191,1.0196,1.0191,1.0193,136900000.0
2008-06-11 12:20:00,1.0193,1.0195,1.0191,1.0193,46000000.0
2008-06-11 12:25:00,1.0192,1.0192,1.0188,1.0188,107300000.0
2008-06-11 12:30:00,1.0187,1.01905,1.0187,1.01905,72800000.0
2008-06-11 12:35:00,1.01905,1.01905,1.01865,1.0188,113600000.0
2008-06-11 12:40:00,1.0188,1.0188,1.01855,1.0186,57900000.0
2008-06-11 12:45:00,1.0186,1.0194,1.0185,1.0193,137300000.0
2008-06-11 12:50:00,1.0193,1.0193,1.01885,1.01885,40000000.0
2008-06-11 12:55:00,1.01885,1.0193,1.0188,1.019,247400000.0
2008-06-11 13:00:00,1.019,1.019,1.01825,1.0183,94100000.0
2008-06-11 13:05:00,1.0183,1.0186,1.0183,1.0186,46600000.0
2008-06-11 13:10:00,1.01855,1.0186,1.0174,1.0176,215340000.0
2008-06-11 13:15:00,1.0176,1.0177,1.0169,1.0172,176500000.0
2008-06-11 13:20:00,1.0172,1.0178,1.0172,1.0175,182800000.0
2008-06-11 13:25:00,1.0175,1.0177,1.0174,1.0175,167800000.0
2008-06-11 13:30:00,1.0175,1.0179,1.0175,1.0179,142300000.0
2008-06-11 13:35:00,1.0179,1.0187,1.0179,1.0187,162800000.0
2008-06-11 13:40:00,1.0186,1.01865,1.0167,1.0173,263100000.0
2008-06-11 13:45:00,1.0173,1.0177,1.0169,1.0177,309300000.0
2008-06-11 13:50:00,1.0177,1.0179,1.017,1.0174,513700000.0
2008-06-11 13:55:00,1.0174,1.0174,1.01615,1.0163,495300000.0
2008-06-11 14:00:00,1.0163,1.017,1.0161,1.0169,280700000.0
2008-06-11 14:05:00,1.0169,1.0174,1.01645,1.01715,258396000.0
2008-06-11 14:10:00,1.01715,1.0175,1.0167,1.0168,131800000.0
2008-06-11 14:15:00,1.0168,1.0171,1.0164,1.0164,442800000.0
2008-06-11 14:20:00,1.0165,1.0186,1.01625,1.0185,692196001.0
2008-06-11 14:25:00,1.0185,1.0185,1.01745,1.0176,330100000.0
2008-06-11 14:30:00,1.01765,1.0182,1.0174,1.01745,487800000.0
2008-06-11 14:35:00,1.01745,1.01755,1.0171,1.0175,267100000.0
2008-06-11 14:40:00,1.01755,1.0183,1.0175,1.0183,365800000.0
2008-06-11 14:45:00,1.01835,1.0186,1.0176,1.0181,790700000.0
2008-06-11 14:50:00,1.0181,1.0189,1.01795,1.0187,458700000.0
2008-06-11 14:55:00,1.0187,1.0187,1.0182,1.01825,451100000.0
2008-06-11 15:00:00,1.01825,1.0186,1.01795,1.01825,980000000.0
2008-06-11 15:05:00,1.0182,1.0185,1.0175,1.0176,682800000.0
2008-06-11 15:10:00,1.0176,1.0176,1.0166,1.0167,819200000.0
2008-06-11 15:15:00,1.0167,1.0167,1.01585,1.0163,925000000.0
2008-06-11 15:20:00,1.01635,1.0168,1.016,1.0167,805600000.0
2008-06-11 15:25:00,1.0167,1.01705,1.0156,1.0159,774500000.0
2008-06-11 15:30:00,1.0159,1.016,1.0153,1.01595,620200000.0
2008-06-11 15:35:00,1.0159,1.01625,1.0159,1.0162,329400000.0
2008-06-11 15:40:00,1.0162,1.0163,1.0159,1.01605,379200000.0
2008-06-11 15:45:00,1.01605,1.01705,1.01605,1.01705,686000000.0
2008-06-11 15:50:00,1.01705,1.018,1.01705,1.0175,974996003.0
2008-06-11 15:55:00,1.0175,1.018,1.0171,1.0177,930000000.0
2008-06-11 16:00:00,1.0177,1.0183,1.0175,1.018,579800000.0
2008-06-11 16:05:00,1.018,1.0182,1.01775,1.01775,567240000.0
2008-06-11 16:10:00,1.01775,1.01835,1.0174,1.0178,787600000.0
2008-06-11 16:15:00,1.0178,1.0184,1.0176,1.0178,687000000.0
2008-06-11 16:20:00,1.0178,1.0178,1.0167,1.0168,549700000.0
2008-06-11 16:25:00,1.0168,1.0168,1.0161,1.0164,339800000.0
2008-06-11 16:30:00,1.0164,1.0167,1.0161,1.0161,549000000.0
2008-06-11 16:35:00,1.0161,1.01665,1.0156,1.0157,900000000.0
2008-06-11 16:40:00,1.0157,1.0159,1.0156,1.0157,399400000.0
2008-06-11 16:45:00,1.0157,1.0165,1.0155,1.016,805000000.0
2008-06-11 16:50:00,1.016,1.016,1.0152,1.01565,521600000.0
2008-06-11 16:55:00,1.0156,1.0162,1.0156,1.01585,721000000.0
2008-06-11 17:00:00,1.01585,1.0168,1.0157,1.0166,827200000.0
2008-06-11 17:05:00,1.0166,1.0169,1.01625,1.0168,571000000.0
2008-06-11 17:10:00,1.0168,1.0173,1.0168,1.0171,252400000.0
2008-06-11 17:15:00,1.0171,1.0174,1.0169,1.01725,294000000.0
2008-06-11 17:20:00,1.0172,1.0175,1.0172,1.01745,245800000.0
2008-06-11 17:25:00,1.0175,1.0176,1.0172,1.0172,480600001.0
2008-06-11 17:30:00,1.01725,1.01725,1.01605,1.0168,682200000.0
2008-06-11 17:35:00,1.0168,1.017,1.0165,1.017,627800000.0
2008-06-11 17:40:00,1.017,1.0172,1.0169,1.0171,343400000.0
2008-06-11 17:45:00,1.0171,1.01725,1.0165,1.0165,442400000.0
2008-06-11 17:50:00,1.01645,1.0172,1.0163,1.0172,438800000.0
2008-06-11 17:55:00,1.0172,1.01755,1.017,1.0172,519200000.0
2008-06-11 18:00:00,1.0172,1.0174,1.01705,1.0172,205400000.0
2008-06-11 18:05:00,1.01725,1.0178,1.01725,1.0177,387800000.0
2008-06-11 18:10:00,1.0177,1.0178,1.01735,1.0175,144200000.0
2008-06-11 18:15:00,1.0174,1.0189,1.0174,1.0187,479320000.0
2008-06-11 18:20:00,1.0187,1.01875,1.018,1.01815,402800000.0
2008-06-11 18:25:00,1.01815,1.0186,1.01815,1.0184,188700000.0
2008-06-11 18:30:00,1.01845,1.01845,1.01825,1.0183,249400000.0
2008-06-11 18:35:00,1.0183,1.0184,1.0181,1.0181,296200000.0
2008-06-11 18:40:00,1.0181,1.0182,1.0179,1.018,151600000.0
2008-06-11 18:45:00,1.018,1.01845,1.0179,1.01845,313800000.0
2008-06-11 18:50:00,1.01845,1.01875,1.01845,1.0187,256800000.0
2008-06-11 18:55:00,1.0186,1.01865,1.0181,1.0185,471800000.0
2008-06-11 19:00:00,1.0185,1.0185,1.0178,1.0179,492200000.0
2008-06-11 19:05:00,1.0179,1.0182,1.01765,1.0182,470600000.0
2008-06-11 19:10:00,1.01815,1.0182,1.01725,1.01815,368900000.0
2008-06-11 19:15:00,1.01815,1.0182,1.0181,1.0182,72800000.0
2008-06-11 19:20:00,1.0182,1.0182,1.01775,1.0182,196300000.0
2008-06-11 19:25:00,1.01815,1.01935,1.01815,1.0192,279800000.0
2008-06-11 19:30:00,1.0192,1.0192,1.0185,1.01855,245000000.0
2008-06-11 19:35:00,1.01855,1.0187,1.01845,1.01855,155400000.0
2008-06-11 19:40:00,1.01855,1.0187,1.0185,1.0186,90600000.0
2008-06-11 19:45:00,1.01855,1.0189,1.0185,1.0189,186800000.0
2008-06-11 19:50:00,1.0189,1.0194,1.0189,1.0193,235000000.0
2008-06-11 19:55:00,1.0194,1.0195,1.0192,1.0192,174000000.0
2008-06-11 20:00:00,1.0192,1.0195,1.01915,1.0194,92600000.0
2008-06-11 20:05:00,1.0193,1.01935,1.01904,1.01912,31600000.0
2008-06-11 20:10:00,1.01925,1.01925,1.0184,1.0186,208200000.0
2008-06-11 20:15:00,1.0187,1.0187,1.0182,1.0183,189800000.0
2008-06-11 20:20:00,1.01835,1.0186,1.0178,1.0186,237600000.0
2008-06-11 20:25:00,1.0186,1.0189,1.01855,1.0188,101400000.0
2008-06-11 20:30:00,1.0188,1.0188,1.01842,1.0187,92400000.0
2008-06-11 20:35:00,1.0187,1.0187,1.0185,1.01855,46400000.0
2008-06-11 20:40:00,1.01855,1.0186,1.0182,1.0184,211000000.0
2008-06-11 20:45:00,1.01845,1.0187,1.0178,1.0187,249000000.0
2008-06-11 20:50:00,1.01865,1.0196,1.01865,1.0195,170600000.0
2008-06-11 20:55:00,1.0195,1.0196,1.019,1.0192,435100000.0
2008-06-11 21:00:00,1.0192,1.0194,1.0192,1.0192,110200000.0
2008-06-11 21:05:00,1.01915,1.0196,1.01905,1.01925,223400000.0
2008-06-11 21:10:00,1.01925,1.0193,1.01895,1.019,110400000.0
2008-06-11 21:15:00,1.019,1.0191,1.01895,1.019,60200000.0
2008-06-11 21:20:00,1.019,1.0192,1.019,1.01905,97400000.0
2008-06-11 21:25:00,1.0191,1.01925,1.01905,1.0191,156600000.0
2008-06-11 21:30:00,1.01915,1.0193,1.0191,1.0191,106600000.0
2008-06-11 21:35:00,1.01905,1.0193,1.01905,1.01905,75000000.0
2008-06-11 21:40:00,1.01905,1.01965,1.019,1.0196,232600000.0
2008-06-11 21:45:00,1.0196,1.01975,1.0195,1.0196,125800000.0
2008-06-11 21:50:00,1.0196,1.0198,1.0196,1.0197,174600000.0
2008-06-11 21:55:00,1.0197,1.02,1.0197,1.0199,188000000.0
2008-06-11 22:00:00,1.0199,1.0199,1.01975,1.0199,143200000.0
2008-06-11 22:05:00,1.0199,1.02,1.01965,1.0197,98600000.0
2008-06-11 22:10:00,1.01975,1.0198,1.0196,1.01965,61000000.0
2008-06-11 22:15:00,1.0196,1.02,1.01955,1.02,66200000.0
2008-06-11 22:20:00,1.02,1.0202,1.0196,1.0198,233800000.0
2008-06-11 22:25:00,1.01985,1.0201,1.01985,1.02,102400000.0
2008-06-11 22:30:00,1.02,1.02065,1.01995,1.02,201800000.0
2008-06-11 22:35:00,1.02,1.0205,1.0199,1.0205,52400000.0
2008-06-11 22:40:00,1.0206,1.0206,1.0197,1.0197,405040003.0
2008-06-11 22:45:00,1.0197,1.0197,1.0196,1.0197,142400000.0
2008-06-11 22:50:00,1.0197,1.02005,1.0197,1.0197,343600000.0
2008-06-11 22:55:00,1.0197,1.0199,1.0197,1.0197,202800000.0
2008-06-11 23:00:00,1.0196,1.0199,1.01918,1.0199,322199999.0
2008-06-11 23:05:00,1.0199,1.02,1.01975,1.0199,64800000.0
2008-06-11 23:10:00,1.0198,1.01995,1.0197,1.0198,51600000.0
2008-06-11 23:15:00,1.01975,1.0199,1.01937,1.0198,90400000.0
2008-06-11 23:20:00,1.0195,1.02,1.0195,1.0199,79000000.0
2008-06-11 23:25:00,1.01953,1.01995,1.01953,1.01962,169700000.0
2008-06-11 23:30:00,1.0198,1.02,1.01966,1.01995,73700001.0
2008-06-11 23:35:00,1.01975,1.0201,1.01965,1.02,562900002.0
2008-06-11 23:40:00,1.02,1.0202,1.01985,1.0202,427200004.0
2008-06-11 23:45:00,1.0202,1.0202,1.0197,1.01985,295099999.0
2008-06-11 23:50:00,1.0197,1.0199,1.01945,1.0197,299000002.0
2008-06-11 23:55:00,1.0197,1.0198,1.01955,1.01955,438899997.0
2008-06-12 00:00:00,1.0198,1.0198,1.0194,1.0195,317200001.0
2008-06-12 00:05:00,1.0195,1.0197,1.0195,1.0197,163800001.0
2008-06-12 00:10:00,1.0195,1.0195,1.0193,1.0194,352600001.0
2008-06-12 00:15:00,1.0194,1.0194,1.01925,1.0193,239399998.0
2008-06-12 00:20:00,1.0193,1.0193,1.0192,1.0192,79800000.0
2008-06-12 00:25:00,1.0192,1.0192,1.0192,1.0192,188000003.0
2008-06-12 00:30:00,1.0192,1.0193,1.0192,1.0192,368000000.0
2008-06-12 00:35:00,1.0192,1.0194,1.0192,1.0194,208599999.0
2008-06-12 00:40:00,1.0194,1.0194,1.0194,1.0194,165000000.0
2008-06-12 00:45:00,1.0194,1.0194,1.0193,1.0193,222800001.0
2008-06-12 00:50:00,1.0193,1.0196,1.0193,1.01935,184999998.0
2008-06-12 00:55:00,1.01935,1.0197,1.01935,1.0196,183200001.0
2008-06-12 01:00:00,1.0196,1.0197,1.0195,1.0196,254400001.0
2008-06-12 01:05:00,1.0196,1.01975,1.01945,1.0197,404200005.0
2008-06-12 01:10:00,1.0197,1.0197,1.0196,1.01965,123200001.0
2008-06-12 01:15:00,1.0196,1.01975,1.0194,1.0195,172000002.0
2008-06-12 01:20:00,1.0195,1.0197,1.01935,1.0197,282199999.0
2008-06-12 01:25:00,1.0197,1.01975,1.0194,1.01975,42800000.0
2008-06-12 01:30:00,1.01975,1.0201,1.01975,1.02,342700000.0
2008-06-12 01:35:00,1.01982,1.02,1.01948,1.02,189600000.0
2008-06-12 01:40:00,1.02,1.0201,1.02,1.0201,25600000.0
2008-06-12 01:45:00,1.0201,1.0201,1.01955,1.0201,47800000.0
2008-06-12 01:50:00,1.0201,1.0201,1.01972,1.01995,30200000.0
2008-06-12 01:55:00,1.01985,1.0201,1.01976,1.0201,81200000.0
2008-06-12 02:00:00,1.0199,1.0201,1.01962,1.0201,200800000.0
2008-06-12 02:05:00,1.0201,1.0201,1.0199,1.0199,244600000.0
2008-06-12 02:10:00,1.0199,1.01991,1.01956,1.0198,236400000.0
2008-06-12 02:15:00,1.01975,1.01995,1.01965,1.01982,192300000.0
2008-06-12 02:20:00,1.01985,1.0202,1.01975,1.01995,142100001.0
2008-06-12 02:25:00,1.0199,1.0203,1.01969,1.01987,232700000.0
2008-06-12 02:30:00,1.01991,1.0201,1.0198,1.0201,118400000.0
2008-06-12 02:35:00,1.0202,1.0212,1.0201,1.0207,1127400005.0
2008-06-12 02:40:00,1.0208,1.0208,1.0197,1.0206,651399996.0
2008-06-12 02:45:00,1.0206,1.0208,1.0204,1.0204,124400000.0
2008-06-12 02:50:00,1.02023,1.0208,1.02018,1.0208,171000000.0
2008-06-12 02:55:00,1.0208,1.0209,1.0207,1.0208,117000000.0
2008-06-12 03:00:00,1.0208,1.0208,1.0206,1.0206,163799999.0
2008-06-12 03:05:00,1.0206,1.0208,1.0205,1.0208,266999999.0
2008-06-12 03:10:00,1.0208,1.0208,1.02009,1.02022,82699998.0
2008-06-12 03:15:00,1.02038,1.0208,1.02038,1.0207,651399995.0
2008-06-12 03:20:00,1.0207,1.0208,1.0207,1.0208,275400001.0
2008-06-12 03:25:00,1.0208,1.0212,1.0206,1.0206,106600000.0
2008-06-12 03:30:00,1.0208,1.021,1.02055,1.0208,140400000.0
2008-06-12 03:35:00,1.02055,1.0208,1.02055,1.0208,135799999.0
2008-06-12 03:40:00,1.0208,1.0208,1.02055,1.0208,107600001.0
2008-06-12 03:45:00,1.0208,1.021,1.02064,1.02073,315399998.0
2008-06-12 03:50:00,1.021,1.0213,1.02075,1.0212,63400000.0
2008-06-12 03:55:00,1.0212,1.0214,1.02095,1.02095,54800000.0
2008-06-12 04:00:00,1.0212,1.0214,1.0212,1.0214,163400000.0
2008-06-12 04:05:00,1.0213,1.0214,1.0212,1.0212,433000000.0
2008-06-12 04:10:00,1.0212,1.0212,1.0201,1.0208,305800002.0
2008-06-12 04:15:00,1.021,1.0211,1.0206,1.0211,1171399996.0
2008-06-12 04:20:00,1.0211,1.0211,1.021,1.0211,1821800006.0
2008-06-12 04:25:00,1.0211,1.0213,1.0209,1.0212,232400000.0
2008-06-12 04:30:00,1.0213,1.0213,1.0209,1.0211,165200001.0
2008-06-12 04:35:00,1.0211,1.0211,1.0205,1.0208,439600005.0
2008-06-12 04:40:00,1.0208,1.0214,1.02034,1.02059,181700000.0
2008-06-12 04:45:00,1.0207,1.0209,1.02051,1.0209,55600000.0
2008-06-12 04:50:00,1.0209,1.0209,1.02054,1.0208,100200000.0
2008-06-12 04:55:00,1.0208,1.0211,1.02075,1.0211,314199997.0
2008-06-12 05:00:00,1.0209,1.0226,1.0208,1.0225,745799997.0
2008-06-12 05:05:00,1.0225,1.0227,1.0223,1.0223,702600005.0
2008-06-12 05:10:00,1.0223,1.0223,1.0209,1.0214,1251799999.0
2008-06-12 05:15:00,1.0213,1.0222,1.0212,1.0217,1363600003.0
2008-06-12 05:20:00,1.0217,1.0218,1.0209,1.0212,1080599993.0
2008-06-12 05:25:00,1.0211,1.0213,1.0209,1.021,213999998.0
2008-06-12 05:30:00,1.0209,1.0211,1.02075,1.0211,297800001.0
2008-06-12 05:35:00,1.0211,1.0211,1.0205,1.0206,262400001.0
2008-06-12 05:40:00,1.0206,1.0209,1.0206,1.02065,649200006.0
2008-06-12 05:45:00,1.02065,1.0207,1.0204,1.0206,193800002.0
2008-06-12 05:50:00,1.02032,1.0207,1.02025,1.02055,385399998.0
2008-06-12 05:55:00,1.0206,1.0212,1.02055,1.0212,368600001.0
2008-06-12 06:00:00,1.0212,1.0213,1.0205,1.0205,357399999.0
2008-06-12 06:05:00,1.0207,1.0212,1.0207,1.0209,287799999.0
2008-06-12 06:10:00,1.0209,1.0213,1.0207,1.0213,421200000.0
2008-06-12 06:15:00,1.0213,1.0215,1.0212,1.0215,331800000.0
2008-06-12 06:20:00,1.0214,1.0216,1.02115,1.02115,269400000.0
2008-06-12 06:25:00,1.02115,1.0213,1.0209,1.021,590599994.0
2008-06-12 06:30:00,1.021,1.0214,1.0206,1.0206,1375800008.0
2008-06-12 06:35:00,1.0207,1.0215,1.0207,1.0213,193399998.0
2008-06-12 06:40:00,1.0213,1.0216,1.02107,1.02128,236900001.0
2008-06-12 06:45:00,1.02132,1.0215,1.02108,1.02109,141700001.0
2008-06-12 06:50:00,1.0216,1.0216,1.02126,1.0214,105600001.0
2008-06-12 06:55:00,1.0215,1.0219,1.02111,1.0217,128699999.0
2008-06-12 07:00:00,1.0217,1.0219,1.02134,1.0219,241599999.0
2008-06-12 07:05:00,1.022,1.0223,1.022,1.0221,177799999.0
2008-06-12 07:10:00,1.0221,1.0223,1.022,1.0221,298400000.0
2008-06-12 07:15:00,1.022,1.0221,1.0218,1.0218,336999999.0
2008-06-12 07:20:00,1.0218,1.0221,1.02155,1.02185,119200000.0
2008-06-12 07:25:00,1.022,1.0221,1.0216,1.0217,499399999.0
2008-06-12 07:30:00,1.0216,1.0216,1.0214,1.0214,386999998.0
2008-06-12 07:35:00,1.0214,1.0214,1.0208,1.021,350400000.0
2008-06-12 07:40:00,1.021,1.0214,1.02076,1.0213,273099998.0
2008-06-12 07:45:00,1.0213,1.0217,1.0213,1.02145,248600000.0
2008-06-12 07:50:00,1.0213,1.0217,1.0211,1.0212,264000000.0
2008-06-12 07:55:00,1.0213,1.0216,1.0212,1.0212,179900000.0
2008-06-12 08:00:00,1.0212,1.0225,1.0212,1.0215,905899995.0
2008-06-12 08:05:00,1.0215,1.0218,1.0214,1.0215,498200002.0
2008-06-12 08:10:00,1.02145,1.0216,1.021,1.0211,164200001.0
2008-06-12 08:15:00,1.0212,1.0222,1.0212,1.02165,306400000.0
2008-06-12 08:20:00,1.0217,1.0217,1.02145,1.0217,167800000.0
2008-06-12 08:25:00,1.0217,1.0221,1.0215,1.0219,261799999.0
2008-06-12 08:30:00,1.0219,1.02205,1.02105,1.0215,228800000.0
2008-06-12 08:35:00,1.0215,1.0216,1.0211,1.0214,449680000.0
2008-06-12 08:40:00,1.0214,1.0227,1.0213,1.0223,738000003.0
2008-06-12 08:45:00,1.02225,1.02275,1.0218,1.0226,378000000.0
2008-06-12 08:50:00,1.0225,1.0235,1.0225,1.0233,577299999.0
2008-06-12 08:55:00,1.0232,1.024,1.0231,1.0236,506800000.0
2008-06-12 09:00:00,1.0236,1.0238,1.0232,1.0235,607600000.0
2008-06-12 09:05:00,1.0235,1.0237,1.02325,1.0234,144800000.0
2008-06-12 09:10:00,1.0234,1.0237,1.0233,1.0235,226000000.0
2008-06-12 09:15:00,1.0235,1.0236,1.02275,1.02285,583800000.0
2008-06-12 09:20:00,1.0228,1.02345,1.02255,1.02345,266400000.0
2008-06-12 09:25:00,1.02335,1.0236,1.023,1.0235,238400000.0
2008-06-12 09:30:00,1.02345,1.0235,1.02325,1.02335,354800000.0
2008-06-12 09:35:00,1.0233,1.0233,1.0229,1.0231,414800000.0
2008-06-12 09:40:00,1.0231,1.0234,1.0227,1.0228,326473124.0
2008-06-12 09:45:00,1.0228,1.02295,1.0226,1.0227,187000000.0
2008-06-12 09:50:00,1.02265,1.0227,1.0223,1.0225,294600000.0
2008-06-12 09:55:00,1.0225,1.0225,1.022,1.0224,359600000.0
2008-06-12 10:00:00,1.0224,1.0225,1.02197,1.02235,160900000.0
2008-06-12 10:05:00,1.0224,1.023,1.0224,1.0229,89400000.0
2008-06-12 10:10:00,1.0229,1.0229,1.0215,1.0219,255600000.0
2008-06-12 10:15:00,1.0219,1.02205,1.0215,1.0219,431200000.0
2008-06-12 10:20:00,1.0219,1.0228,1.0219,1.02225,251200000.0
2008-06-12 10:25:00,1.0222,1.0224,1.02195,1.022,257400000.0
2008-06-12 10:30:00,1.022,1.0222,1.022,1.02205,72200000.0
2008-06-12 10:35:00,1.02205,1.0228,1.0218,1.02275,220400000.0
2008-06-12 10:40:00,1.02275,1.0229,1.02245,1.02265,208400000.0
2008-06-12 10:45:00,1.02265,1.0236,1.02255,1.0232,284200000.0
2008-06-12 10:50:00,1.0231,1.0234,1.02305,1.0231,243600000.0
2008-06-12 10:55:00,1.0231,1.02375,1.0231,1.0235,178800000.0
2008-06-12 11:00:00,1.0235,1.0235,1.0227,1.02335,199800000.0
2008-06-12 11:05:00,1.02335,1.0237,1.02305,1.02355,212000000.0
2008-06-12 11:10:00,1.02355,1.02395,1.0232,1.02385,244400000.0
2008-06-12 11:15:00,1.02385,1.02435,1.0236,1.0241,214400000.0
2008-06-12 11:20:00,1.0238,1.02445,1.02355,1.02365,217999999.0
2008-06-12 11:25:00,1.02365,1.0244,1.0236,1.0243,248800000.0
2008-06-12 11:30:00,1.0243,1.0244,1.02395,1.0241,146200000.0
2008-06-12 11:35:00,1.02405,1.0243,1.02405,1.0242,181400000.0
2008-06-12 11:40:00,1.0242,1.0244,1.02395,1.0241,197200000.0
2008-06-12 11:45:00,1.0241,1.02435,1.02395,1.02435,186400000.0
2008-06-12 11:50:00,1.02435,1.02435,1.02395,1.0241,287800000.0
2008-06-12 11:55:00,1.024,1.0241,1.0238,1.02395,184200000.0
2008-06-12 12:00:00,1.02395,1.0242,1.0239,1.0241,403600000.0
2008-06-12 12:05:00,1.0241,1.0242,1.024,1.0241,189600000.0
2008-06-12 12:10:00,1.0241,1.02425,1.02395,1.024,238600000.0
2008-06-12 12:15:00,1.024,1.0242,1.02385,1.0241,202200000.0
2008-06-12 12:20:00,1.0241,1.02415,1.0238,1.0238,73400000.0
2008-06-12 12:25:00,1.0238,1.0241,1.0232,1.0236,474000000.0
2008-06-12 12:30:00,1.02365,1.024,1.02365,1.0238,267600000.0
2008-06-12 12:35:00,1.02375,1.0238,1.0233,1.0236,311000000.0
2008-06-12 12:40:00,1.0236,1.0237,1.0234,1.0235,462200000.0
2008-06-12 12:45:00,1.02355,1.0237,1.02345,1.0236,169800000.0
2008-06-12 12:50:00,1.0236,1.024,1.0236,1.0237,401600000.0
2008-06-12 12:55:00,1.02375,1.0241,1.0237,1.02395,275200000.0
2008-06-12 13:00:00,1.0239,1.02415,1.0238,1.0241,734600000.0
2008-06-12 13:05:00,1.0241,1.0243,1.02405,1.0243,253600000.0
2008-06-12 13:10:00,1.0243,1.0244,1.02415,1.02415,417400000.0
2008-06-12 13:15:00,1.02415,1.0242,1.02405,1.0241,103400000.0
2008-06-12 13:20:00,1.02405,1.02405,1.02345,1.02385,597800000.0
2008-06-12 13:25:00,1.02385,1.0239,1.0235,1.02365,351000000.0
2008-06-12 13:30:00,1.02365,1.0241,1.02355,1.02385,392800000.0
2008-06-12 13:35:00,1.0238,1.02415,1.02365,1.02365,248800000.0
2008-06-12 13:40:00,1.02365,1.0243,1.0236,1.0242,621800000.0
2008-06-12 13:45:00,1.0242,1.0248,1.0242,1.0247,727800000.0
2008-06-12 13:50:00,1.0247,1.0247,1.0242,1.0245,501200000.0
2008-06-12 13:55:00,1.0245,1.0245,1.0243,1.02435,556800000.0
2008-06-12 14:00:00,1.02435,1.0248,1.02425,1.0248,624000000.0
2008-06-12 14:05:00,1.0248,1.0256,1.02455,1.025,1010800000.0
2008-06-12 14:10:00,1.025,1.02525,1.0246,1.02495,591400000.0
2008-06-12 14:15:00,1.02495,1.02535,1.0247,1.025,337800000.0
2008-06-12 14:20:00,1.025,1.0266,1.0248,1.02635,821000000.0
2008-06-12 14:25:00,1.02635,1.027,1.0251,1.0251,1255400000.0
2008-06-12 14:30:00,1.0251,1.02775,1.025,1.0267,1179800000.0
2008-06-12 14:35:00,1.02665,1.0274,1.0258,1.027,1282800000.0
2008-06-12 14:40:00,1.027,1.02705,1.0255,1.0258,1194800000.0
2008-06-12 14:45:00,1.0258,1.0262,1.0256,1.0256,866200000.0
2008-06-12 14:50:00,1.0256,1.0257,1.02365,1.0243,1514400000.0
2008-06-12 14:55:00,1.0244,1.0253,1.0243,1.0253,434800000.0
2008-06-12 15:00:00,1.0256,1.0263,1.0255,1.0256,384900000.0
2008-06-12 15:05:00,1.0256,1.0258,1.0249,1.025,430700000.0
2008-06-12 15:10:00,1.025,1.0254,1.0247,1.0252,563000000.0
2008-06-12 15:15:00,1.0251,1.0252,1.0244,1.02485,647800000.0
2008-06-12 15:20:00,1.02485,1.0249,1.0241,1.0241,597500000.0
2008-06-12 15:25:00,1.0241,1.0244,1.0238,1.0243,481600000.0
2008-06-12 15:30:00,1.0243,1.0244,1.02415,1.0242,483000000.0
2008-06-12 15:35:00,1.0242,1.0244,1.02365,1.0239,659000000.0
2008-06-12 15:40:00,1.0239,1.0245,1.0239,1.0243,558800000.0
2008-06-12 15:45:00,1.0243,1.0248,1.0242,1.0248,578500000.0
2008-06-12 15:50:00,1.0248,1.0258,1.02475,1.0255,577900000.0
2008-06-12 15:55:00,1.0255,1.0265,1.0253,1.0265,558700000.0
2008-06-12 16:00:00,1.0264,1.0265,1.026,1.0261,531300000.0
2008-06-12 16:05:00,1.0261,1.0262,1.0259,1.02605,172100000.0
2008-06-12 16:10:00,1.02605,1.02615,1.0249,1.0256,535500000.0
2008-06-12 16:15:00,1.0256,1.0256,1.0245,1.02455,539500000.0
2008-06-12 16:20:00,1.0246,1.0247,1.0241,1.0242,495000000.0
2008-06-12 16:25:00,1.02425,1.0244,1.0233,1.024,552500000.0
2008-06-12 16:30:00,1.024,1.0243,1.02375,1.0242,400400000.0
2008-06-12 16:35:00,1.0242,1.0246,1.0242,1.0244,449200000.0
2008-06-12 16:40:00,1.0244,1.02445,1.02385,1.0242,297900000.0
2008-06-12 16:45:00,1.0242,1.0246,1.0241,1.0244,303400000.0
2008-06-12 16:50:00,1.0244,1.0246,1.02405,1.02445,428500000.0
2008-06-12 16:55:00,1.02445,1.02445,1.0232,1.0232,575600000.0
2008-06-12 17:00:00,1.0232,1.0239,1.0229,1.0237,808400001.0
2008-06-12 17:05:00,1.02365,1.0238,1.0236,1.0238,230700000.0
2008-06-12 17:10:00,1.0238,1.0238,1.0233,1.02335,513500000.0
2008-06-12 17:15:00,1.02335,1.0234,1.0221,1.02285,531700000.0
2008-06-12 17:20:00,1.02285,1.02315,1.0225,1.02305,463400000.0
2008-06-12 17:25:00,1.02305,1.0233,1.023,1.0232,411000000.0
2008-06-12 17:30:00,1.02325,1.0233,1.02285,1.02285,335900000.0
2008-06-12 17:35:00,1.02285,1.0231,1.0227,1.02305,263000000.0
2008-06-12 17:40:00,1.02315,1.02345,1.02315,1.0234,299700000.0
2008-06-12 17:45:00,1.0234,1.02365,1.0234,1.02365,153480495.0
2008-06-12 17:50:00,1.02365,1.0237,1.0234,1.0237,287700000.0
2008-06-12 17:55:00,1.02365,1.02365,1.0229,1.0229,439700000.0
2008-06-12 18:00:00,1.0229,1.0234,1.02285,1.02305,366300000.0
2008-06-12 18:05:00,1.023,1.0232,1.02295,1.0231,461600000.0
2008-06-12 18:10:00,1.0231,1.0231,1.02275,1.02275,393200000.0
2008-06-12 18:15:00,1.0228,1.02295,1.0227,1.02275,485500000.0
2008-06-12 18:20:00,1.02275,1.0228,1.02255,1.0226,310800000.0
2008-06-12 18:25:00,1.0226,1.0228,1.0226,1.02275,123100000.0
2008-06-12 18:30:00,1.02275,1.02275,1.02245,1.02245,183100000.0
2008-06-12 18:35:00,1.0225,1.02255,1.02235,1.0224,248300000.0
2008-06-12 18:40:00,1.02235,1.02245,1.0222,1.0224,622600000.0
2008-06-12 18:45:00,1.0224,1.0225,1.02175,1.02175,389600000.0
2008-06-12 18:50:00,1.02175,1.0218,1.0208,1.0216,547000000.0
2008-06-12 18:55:00,1.0216,1.0224,1.0214,1.02235,469500000.0
2008-06-12 19:00:00,1.0224,1.0226,1.0223,1.0223,269000000.0
2008-06-12 19:05:00,1.0223,1.02235,1.0217,1.022,402400000.0
2008-06-12 19:10:00,1.022,1.0221,1.0215,1.0218,480400000.0
2008-06-12 19:15:00,1.02185,1.02245,1.02185,1.0222,362700000.0
2008-06-12 19:20:00,1.0222,1.0222,1.022,1.022,114100000.0
2008-06-12 19:25:00,1.022,1.02225,1.02169,1.0222,211900000.0
2008-06-12 19:30:00,1.0222,1.02235,1.02205,1.0221,278000000.0
2008-06-12 19:35:00,1.0221,1.0222,1.022,1.02215,197500000.0
2008-06-12 19:40:00,1.02225,1.0225,1.0222,1.0224,203200000.0
2008-06-12 19:45:00,1.02245,1.0226,1.0224,1.0226,88000000.0
2008-06-12 19:50:00,1.0226,1.0229,1.0226,1.0228,210200000.0
2008-06-12 19:55:00,1.0228,1.02295,1.0226,1.0229,193840000.0
2008-06-12 20:00:00,1.0229,1.02295,1.0228,1.02285,176100000.0
2008-06-12 20:05:00,1.02285,1.0229,1.0227,1.0227,115900000.0
2008-06-12 20:10:00,1.0227,1.0227,1.0224,1.0225,169300000.0
2008-06-12 20:15:00,1.0225,1.0225,1.0222,1.0223,232500000.0
2008-06-12 20:20:00,1.0223,1.0225,1.022,1.0224,484600000.0
2008-06-12 20:25:00,1.0224,1.0224,1.0223,1.0223,178000000.0
2008-06-12 20:30:00,1.0223,1.0223,1.022,1.022,60500000.0
2008-06-12 20:35:00,1.022,1.0223,1.02149,1.0221,213200000.0
2008-06-12 20:40:00,1.0221,1.0223,1.022,1.0221,300000000.0
2008-06-12 20:45:00,1.0221,1.0223,1.0215,1.0221,466200000.0
2008-06-12 20:50:00,1.0222,1.0228,1.0221,1.0226,439600000.0
2008-06-12 20:55:00,1.0226,1.0229,1.0225,1.02275,262200000.0
2008-06-12 21:00:00,1.02275,1.0229,1.02255,1.02265,123500000.0
2008-06-12 21:05:00,1.0226,1.0227,1.02245,1.0226,111300000.0
2008-06-12 21:10:00,1.0226,1.0227,1.0225,1.0226,279800000.0
2008-06-12 21:15:00,1.0226,1.0226,1.0225,1.0226,712100000.0
2008-06-12 21:20:00,1.0226,1.0226,1.0223,1.0223,382600001.0
2008-06-12 21:25:00,1.0223,1.0228,1.0223,1.0228,652799998.0
2008-06-12 21:30:00,1.0228,1.0234,1.0226,1.0231,308800000.0
2008-06-12 21:35:00,1.0231,1.0233,1.0231,1.0231,176800000.0
2008-06-12 21:40:00,1.0231,1.0234,1.0229,1.0231,304600001.0
2008-06-12 21:45:00,1.0231,1.0232,1.0229,1.0231,185800000.0
2008-06-12 21:50:00,1.0231,1.0233,1.023,1.0231,195820556.0
2008-06-12 21:55:00,1.0231,1.0234,1.0231,1.0231,218900000.0
2008-06-12 22:00:00,1.02315,1.0241,1.0231,1.0238,303099999.0
2008-06-12 22:05:00,1.0239,1.0244,1.0237,1.024,548500000.0
2008-06-12 22:10:00,1.024,1.0242,1.0238,1.0238,328700000.0
2008-06-12 22:15:00,1.0238,1.0238,1.02345,1.02345,463100002.0
2008-06-12 22:20:00,1.0235,1.0237,1.02345,1.0235,436499999.0
2008-06-12 22:25:00,1.0235,1.024,1.0235,1.02365,309600000.0
2008-06-12 22:30:00,1.02365,1.024,1.02365,1.0238,290700000.0
2008-06-12 22:35:00,1.0238,1.024,1.0237,1.0238,155700000.0
2008-06-12 22:40:00,1.0238,1.02395,1.0237,1.0239,228300000.0
2008-06-12 22:45:00,1.0239,1.024,1.0238,1.0239,239200000.0
2008-06-12 22:50:00,1.0239,1.0242,1.0238,1.0242,272300000.0
2008-06-12 22:55:00,1.0242,1.0242,1.0235,1.0237,355100000.0
2008-06-12 23:00:00,1.0237,1.0244,1.0237,1.0244,279300000.0
2008-06-12 23:05:00,1.0244,1.02445,1.02395,1.0242,239000000.0
2008-06-12 23:10:00,1.0242,1.0244,1.024,1.024,178400000.0
2008-06-12 23:15:00,1.024,1.02425,1.0237,1.0239,141600000.0
2008-06-12 23:20:00,1.0239,1.0239,1.02355,1.02368,157799999.0
2008-06-12 23:25:00,1.02395,1.0245,1.02395,1.02425,69900000.0
2008-06-12 23:30:00,1.0242,1.0242,1.02305,1.02335,186400000.0
2008-06-12 23:35:00,1.0233,1.0237,1.02325,1.0235,279700000.0
2008-06-12 23:40:00,1.0236,1.0237,1.0236,1.0236,193200000.0
2008-06-12 23:45:00,1.0236,1.0238,1.02355,1.0237,176600000.0
2008-06-12 23:50:00,1.0237,1.0237,1.023,1.0232,157000000.0
2008-06-12 23:55:00,1.0232,1.0234,1.023,1.0231,78000000.0
2008-06-13 00:00:00,1.0231,1.0232,1.023,1.0232,152300000.0
2008-06-13 00:05:00,1.02295,1.0231,1.02295,1.0231,129300000.0
2008-06-13 00:10:00,1.0231,1.0231,1.0228,1.0229,127400000.0
2008-06-13 00:15:00,1.0229,1.0229,1.0222,1.0222,118100001.0
2008-06-13 00:20:00,1.0222,1.0226,1.0222,1.0226,87400000.0
2008-06-13 00:25:00,1.0226,1.02265,1.02227,1.0225,378899998.0
2008-06-13 00:30:00,1.0225,1.0225,1.0221,1.0221,346000001.0
2008-06-13 00:35:00,1.0221,1.0226,1.0221,1.0222,88700000.0
2008-06-13 00:40:00,1.0221,1.0221,1.0219,1.022,241825945.0
2008-06-13 00:45:00,1.022,1.0225,1.022,1.0224,108300000.0
2008-06-13 00:50:00,1.0224,1.02255,1.02222,1.0225,286700000.0
2008-06-13 00:55:00,1.0225,1.0225,1.0223,1.0225,235000000.0
2008-06-13 01:00:00,1.0227,1.0227,1.022,1.022,142326290.0
2008-06-13 01:05:00,1.022,1.0222,1.0215,1.0221,223200000.0
2008-06-13 01:10:00,1.02183,1.0221,1.02176,1.022,222199999.0
2008-06-13 01:15:00,1.022,1.022,1.0217,1.022,30900000.0
2008-06-13 01:20:00,1.022,1.022,1.02195,1.022,17500000.0
2008-06-13 01:25:00,1.022,1.022,1.0219,1.022,16800000.0
2008-06-13 01:30:00,1.0219,1.022,1.0219,1.022,24700000.0
2008-06-13 01:35:00,1.022,1.022,1.02195,1.022,6100000.0
2008-06-13 01:40:00,1.02195,1.022,1.0217,1.02182,798999994.0
2008-06-13 01:45:00,1.022,1.0221,1.0218,1.0219,125000000.0
2008-06-13 01:50:00,1.0219,1.0219,1.0216,1.0216,28100000.0
2008-06-13 01:55:00,1.0218,1.0219,1.02147,1.02157,165800000.0
2008-06-13 02:00:00,1.0218,1.0219,1.0217,1.0217,2800000.0
2008-06-13 02:05:00,1.0218,1.0219,1.0218,1.0219,54900000.0
2008-06-13 02:10:00,1.02159,1.0222,1.02159,1.0222,54600000.0
2008-06-13 02:15:00,1.02195,1.0232,1.02195,1.0232,168800000.0
2008-06-13 02:20:00,1.0232,1.0235,1.02235,1.02249,301500000.0
2008-06-13 02:25:00,1.0227,1.0228,1.0217,1.0221,136399999.0
2008-06-13 02:30:00,1.0223,1.02265,1.0223,1.0225,104100000.0
2008-06-13 02:35:00,1.0225,1.0225,1.0222,1.0222,79400000.0
2008-06-13 02:40:00,1.0223,1.0224,1.0221,1.0223,64300000.0
2008-06-13 02:45:00,1.0223,1.0223,1.0221,1.0221,35600000.0
2008-06-13 02:50:00,1.0221,1.0223,1.0221,1.0222,203000000.0
2008-06-13 02:55:00,1.0222,1.0223,1.022,1.0221,136600000.0
2008-06-13 03:00:00,1.0221,1.0222,1.0219,1.022,180100000.0
2008-06-13 03:05:00,1.022,1.0221,1.0219,1.022,50500000.0
2008-06-13 03:10:00,1.0219,1.0219,1.0217,1.0219,134200000.0
2008-06-13 03:15:00,1.0219,1.0224,1.0219,1.0224,158300000.0
2008-06-13 03:20:00,1.02215,1.0222,1.0219,1.0219,540000003.0
2008-06-13 03:25:00,1.0219,1.0219,1.0219,1.0219,255800003.0
2008-06-13 03:30:00,1.0219,1.0224,1.0219,1.0221,250500000.0
2008-06-13 03:35:00,1.0221,1.0223,1.02175,1.0219,394199999.0
2008-06-13 03:40:00,1.022,1.0222,1.0219,1.02195,219000000.0
2008-06-13 03:45:00,1.02195,1.0223,1.02185,1.0221,65100000.0
2008-06-13 03:50:00,1.0221,1.0223,1.02185,1.02185,58500000.0
2008-06-13 03:55:00,1.02185,1.0221,1.02185,1.0221,34500000.0
2008-06-13 04:00:00,1.0218,1.0221,1.02165,1.02195,175899998.0
2008-06-13 04:05:00,1.02188,1.0222,1.0218,1.0221,113000000.0
2008-06-13 04:10:00,1.02185,1.0221,1.02177,1.0221,177300000.0
2008-06-13 04:15:00,1.022,1.0221,1.02169,1.0221,55700000.0
2008-06-13 04:20:00,1.02195,1.0222,1.02171,1.0222,53348000.0
2008-06-13 04:25:00,1.02195,1.0223,1.0216,1.0219,246300000.0
2008-06-13 04:30:00,1.0219,1.0223,1.0219,1.022,98600000.0
2008-06-13 04:35:00,1.022,1.0224,1.0219,1.0224,63600000.0
2008-06-13 04:40:00,1.0224,1.0224,1.0219,1.02195,439800000.0
2008-06-13 04:45:00,1.02195,1.0224,1.0219,1.02215,62200000.0
2008-06-13 04:50:00,1.02215,1.0226,1.02197,1.02214,169400000.0
2008-06-13 04:55:00,1.0224,1.0224,1.0222,1.0222,33900000.0
2008-06-13 05:00:00,1.0224,1.0226,1.02199,1.0224,132100000.0
2008-06-13 05:05:00,1.02235,1.0225,1.02218,1.0224,38700000.0
2008-06-13 05:10:00,1.0224,1.0225,1.02202,1.0224,53300000.0
2008-06-13 05:15:00,1.0224,1.0227,1.0224,1.02265,13200000.0
2008-06-13 05:20:00,1.0225,1.02285,1.0224,1.0226,75100000.0
2008-06-13 05:25:00,1.0226,1.0228,1.0226,1.0226,54500000.0
2008-06-13 05:30:00,1.0226,1.0226,1.02225,1.0224,227400000.0
2008-06-13 05:35:00,1.0224,1.0224,1.02201,1.0224,121700000.0
2008-06-13 05:40:00,1.02235,1.0225,1.02217,1.02225,32800000.0
2008-06-13 05:45:00,1.0225,1.02295,1.0222,1.0223,276899999.0
2008-06-13 05:50:00,1.0223,1.0228,1.022,1.0228,319700001.0
2008-06-13 05:55:00,1.0228,1.0228,1.0222,1.0226,227600000.0
2008-06-13 06:00:00,1.0227,1.02325,1.0224,1.0226,122300000.0
2008-06-13 06:05:00,1.0227,1.0231,1.0223,1.0223,158900000.0
2008-06-13 06:10:00,1.02255,1.0229,1.02235,1.0229,969099999.0
2008-06-13 06:15:00,1.0229,1.023,1.0228,1.023,262599998.0
2008-06-13 06:20:00,1.023,1.0234,1.023,1.0231,187800001.0
2008-06-13 06:25:00,1.02299,1.0232,1.02278,1.0232,42600000.0
2008-06-13 06:30:00,1.0232,1.0234,1.0232,1.0233,251700000.0
2008-06-13 06:35:00,1.0236,1.0236,1.023,1.0233,8615200.0
2008-06-13 06:40:00,1.0233,1.0236,1.023,1.0235,24004000.0
2008-06-13 06:45:00,1.0234,1.0234,1.0232,1.0232,275900000.0
2008-06-13 06:50:00,1.0232,1.0232,1.02305,1.0232,113500000.0
2008-06-13 06:55:00,1.023,1.0232,1.02295,1.0232,100100000.0
2008-06-13 07:00:00,1.0232,1.0232,1.02283,1.02305,146299999.0
2008-06-13 07:05:00,1.02315,1.0232,1.02295,1.0231,395899997.0
2008-06-13 07:10:00,1.0231,1.0234,1.02295,1.0232,178799999.0
2008-06-13 07:15:00,1.0232,1.0232,1.023,1.0232,54900000.0
2008-06-13 07:20:00,1.0232,1.0232,1.023,1.0231,110500002.0
2008-06-13 07:25:00,1.023,1.0232,1.023,1.0232,253300008.0
2008-06-13 07:30:00,1.02315,1.0232,1.0225,1.0228,500200000.0
2008-06-13 07:35:00,1.0228,1.0228,1.02254,1.0228,102018000.0
2008-06-13 07:40:00,1.0228,1.0228,1.0227,1.0227,172500000.0
2008-06-13 07:45:00,1.0228,1.0229,1.02235,1.0228,527400002.0
2008-06-13 07:50:00,1.0228,1.0228,1.02176,1.0221,195700000.0
2008-06-13 07:55:00,1.02227,1.02252,1.02191,1.02225,118300000.0
2008-06-13 08:00:00,1.0224,1.0226,1.0224,1.0225,163100000.0
2008-06-13 08:05:00,1.0225,1.0227,1.0225,1.0225,458199999.0
2008-06-13 08:10:00,1.0226,1.0226,1.0225,1.02255,688300001.0
2008-06-13 08:15:00,1.02255,1.0234,1.0225,1.0234,353200000.0
2008-06-13 08:20:00,1.0233,1.0234,1.02305,1.0232,225400000.0
2008-06-13 08:25:00,1.0232,1.0232,1.02305,1.02305,74900000.0
2008-06-13 08:30:00,1.02305,1.0232,1.02305,1.0231,154600000.0
2008-06-13 08:35:00,1.02305,1.0231,1.0223,1.0226,153600000.0
2008-06-13 08:40:00,1.0226,1.0226,1.0223,1.0225,57200000.0
2008-06-13 08:45:00,1.02255,1.0227,1.0225,1.0227,39700000.0
2008-06-13 08:50:00,1.0227,1.0227,1.02245,1.0227,46800000.0
2008-06-13 08:55:00,1.0227,1.0228,1.0224,1.0227,77000000.0
2008-06-13 09:00:00,1.0227,1.0232,1.0225,1.02255,257200000.0
2008-06-13 09:05:00,1.02255,1.0233,1.02255,1.0232,130300000.0
2008-06-13 09:10:00,1.0232,1.0233,1.02315,1.0233,86000000.0
2008-06-13 09:15:00,1.0233,1.0238,1.0233,1.02365,83700000.0
2008-06-13 09:20:00,1.02365,1.02365,1.0229,1.023,203500000.0
2008-06-13 09:25:00,1.023,1.023,1.0226,1.0226,82700000.0
2008-06-13 09:30:00,1.0226,1.02295,1.02245,1.02265,103700000.0
2008-06-13 09:35:00,1.02265,1.0229,1.02265,1.0229,68100000.0
2008-06-13 09:40:00,1.0229,1.023,1.02285,1.023,59100000.0
2008-06-13 09:45:00,1.023,1.0232,1.02295,1.0232,31000000.0
2008-06-13 09:50:00,1.0232,1.0233,1.023,1.023,114200000.0
2008-06-13 09:55:00,1.0229,1.0233,1.0229,1.0231,142400000.0
2008-06-13 10:00:00,1.0231,1.0237,1.0231,1.02355,91200000.0
2008-06-13 10:05:00,1.0235,1.0238,1.0234,1.02375,131600000.0
2008-06-13 10:10:00,1.02375,1.02395,1.0231,1.02365,176700000.0
2008-06-13 10:15:00,1.02375,1.0243,1.0235,1.0235,207800000.0
2008-06-13 10:20:00,1.0235,1.0235,1.0229,1.02335,193900000.0
2008-06-13 10:25:00,1.0234,1.0244,1.0234,1.02385,116800000.0
2008-06-13 10:30:00,1.02385,1.024,1.02375,1.024,18300000.0
2008-06-13 10:35:00,1.024,1.0241,1.02365,1.02365,293300000.0
2008-06-13 10:40:00,1.0237,1.024,1.0236,1.0239,153800000.0
2008-06-13 10:45:00,1.0239,1.0243,1.02375,1.0243,101400000.0
2008-06-13 10:50:00,1.0243,1.0246,1.024,1.0245,227399999.0
2008-06-13 10:55:00,1.0245,1.0256,1.0245,1.0251,238400000.0
2008-06-13 11:00:00,1.0251,1.0252,1.0243,1.0247,243000000.0
2008-06-13 11:05:00,1.0247,1.0248,1.0245,1.0248,172900000.0
2008-06-13 11:10:00,1.0248,1.0255,1.0245,1.0255,354800000.0
2008-06-13 11:15:00,1.0255,1.0261,1.0252,1.02565,188900000.0
2008-06-13 11:20:00,1.0257,1.026,1.0256,1.0256,156500000.0
2008-06-13 11:25:00,1.02555,1.02595,1.025,1.0256,208000000.0
2008-06-13 11:30:00,1.02565,1.02615,1.02555,1.0259,257400000.0
2008-06-13 11:35:00,1.0259,1.027,1.0256,1.0265,315800000.0
2008-06-13 11:40:00,1.0265,1.0267,1.02635,1.0264,139900000.0
2008-06-13 11:45:00,1.0264,1.02665,1.0262,1.0266,174600000.0
2008-06-13 11:50:00,1.0266,1.0267,1.0262,1.02625,225700000.0
2008-06-13 11:55:00,1.0262,1.0264,1.02565,1.0262,132800000.0
2008-06-13 12:00:00,1.0262,1.0269,1.0261,1.02685,348200000.0
2008-06-13 12:05:00,1.02685,1.02685,1.02655,1.0266,123100000.0
2008-06-13 12:10:00,1.0266,1.0266,1.02608,1.0264,166584000.0
2008-06-13 12:15:00,1.0264,1.0273,1.0263,1.0271,228280000.0
2008-06-13 12:20:00,1.0272,1.0274,1.027,1.02715,222400000.0
2008-06-13 12:25:00,1.02715,1.0273,1.027,1.02725,304200000.0
2008-06-13 12:30:00,1.0273,1.0274,1.02705,1.0272,319600000.0
2008-06-13 12:35:00,1.0272,1.0272,1.0261,1.0262,589200001.0
2008-06-13 12:40:00,1.0262,1.0272,1.0262,1.0265,476600000.0
2008-06-13 12:45:00,1.0265,1.0268,1.0262,1.0262,240500000.0
2008-06-13 12:50:00,1.02615,1.0264,1.026,1.026,421100000.0
2008-06-13 12:55:00,1.026,1.0262,1.0255,1.0255,181300000.0
2008-06-13 13:00:00,1.0255,1.0261,1.0255,1.0258,690400001.0
2008-06-13 13:05:00,1.0258,1.0261,1.0258,1.0259,235700000.0
2008-06-13 13:10:00,1.0259,1.0259,1.0255,1.02565,258536723.0
2008-06-13 13:15:00,1.02565,1.02585,1.0253,1.02565,214328328.0
2008-06-13 13:20:00,1.0256,1.0256,1.0251,1.0252,494600000.0
2008-06-13 13:25:00,1.0253,1.0255,1.0249,1.025,599700000.0
2008-06-13 13:30:00,1.025,1.0253,1.0247,1.0249,597700000.0
2008-06-13 13:35:00,1.0248,1.025,1.0245,1.0249,448400000.0
2008-06-13 13:40:00,1.0249,1.0249,1.0247,1.0248,360200000.0
2008-06-13 13:45:00,1.0248,1.0251,1.0245,1.0251,528700000.0
2008-06-13 13:50:00,1.0251,1.0252,1.0248,1.0251,616100001.0
2008-06-13 13:55:00,1.02505,1.0256,1.025,1.0255,603700000.0
2008-06-13 14:00:00,1.0255,1.0259,1.0255,1.0258,588200000.0
2008-06-13 14:05:00,1.0258,1.0266,1.02575,1.0259,1139755200.0
2008-06-13 14:10:00,1.0259,1.02675,1.0259,1.0267,500400001.0
2008-06-13 14:15:00,1.0268,1.0273,1.02655,1.0267,1583299999.0
2008-06-13 14:20:00,1.0267,1.0267,1.0263,1.02665,1305499998.0
2008-06-13 14:25:00,1.02665,1.0269,1.0262,1.0269,623900000.0
2008-06-13 14:30:00,1.0269,1.02695,1.02495,1.0256,1685400000.0
2008-06-13 14:35:00,1.0256,1.02665,1.0254,1.02665,739100000.0
2008-06-13 14:40:00,1.0267,1.0275,1.0261,1.0261,1168699999.0
2008-06-13 14:45:00,1.0261,1.0272,1.026,1.027,664999999.0
2008-06-13 14:50:00,1.027,1.027,1.0266,1.0266,452430049.0
2008-06-13 14:55:00,1.0266,1.0266,1.0254,1.0257,867745695.0
2008-06-13 15:00:00,1.0257,1.0261,1.0255,1.0257,1058900000.0
2008-06-13 15:05:00,1.0257,1.0262,1.0257,1.0262,688700001.0
2008-06-13 15:10:00,1.0262,1.02645,1.0255,1.02635,548000000.0
2008-06-13 15:15:00,1.02635,1.02635,1.0259,1.02605,676000000.0
2008-06-13 15:20:00,1.02605,1.0264,1.02605,1.0262,575500000.0
2008-06-13 15:25:00,1.0262,1.0265,1.026,1.0264,665400000.0
2008-06-13 15:30:00,1.0264,1.0265,1.0259,1.0261,719799999.0
2008-06-13 15:35:00,1.0261,1.0263,1.026,1.026,149700000.0
2008-06-13 15:40:00,1.026,1.0262,1.0259,1.0259,729300000.0
2008-06-13 15:45:00,1.0259,1.0262,1.0258,1.0261,645500002.0
2008-06-13 15:50:00,1.0261,1.0265,1.0261,1.0263,682400000.0
2008-06-13 15:55:00,1.0262,1.0264,1.0257,1.0264,956500000.0
2008-06-13 16:00:00,1.0265,1.0265,1.026,1.02615,535900000.0
2008-06-13 16:05:00,1.02615,1.0264,1.02605,1.0263,509400000.0
2008-06-13 16:10:00,1.02635,1.0266,1.0262,1.0265,526300000.0
2008-06-13 16:15:00,1.0264,1.02685,1.0263,1.0266,677900000.0
2008-06-13 16:20:00,1.0265,1.0267,1.0263,1.0263,592300000.0
2008-06-13 16:25:00,1.0263,1.0264,1.026,1.026,741600000.0
2008-06-13 16:30:00,1.026,1.0263,1.0259,1.0261,577099998.0
2008-06-13 16:35:00,1.0261,1.0264,1.0261,1.0262,436900000.0
2008-06-13 16:40:00,1.0262,1.0263,1.0261,1.0263,649900000.0
2008-06-13 16:45:00,1.0263,1.0266,1.0262,1.0265,473500000.0
2008-06-13 16:50:00,1.0265,1.0269,1.0265,1.0267,640400000.0
2008-06-13 16:55:00,1.0267,1.0269,1.0262,1.0264,903700000.0
2008-06-13 17:00:00,1.0264,1.0267,1.026,1.0264,1057899999.0
2008-06-13 17:05:00,1.0264,1.0266,1.0264,1.0265,806500000.0
2008-06-13 17:10:00,1.0265,1.0276,1.0264,1.0273,1276764216.0
2008-06-13 17:15:00,1.0273,1.028,1.0273,1.0274,638600000.0
2008-06-13 17:20:00,1.0274,1.0274,1.0268,1.0269,302300000.0
2008-06-13 17:25:00,1.027,1.028,1.0269,1.0279,315100000.0
2008-06-13 17:30:00,1.0279,1.0281,1.02695,1.0274,376900000.0
2008-06-13 17:35:00,1.0274,1.0277,1.02735,1.02745,291700000.0
2008-06-13 17:40:00,1.02745,1.0276,1.0274,1.0276,188200000.0
2008-06-13 17:45:00,1.0276,1.0282,1.02755,1.0282,148800000.0
2008-06-13 17:50:00,1.02815,1.02845,1.02815,1.02825,224600000.0
2008-06-13 17:55:00,1.02825,1.02845,1.028,1.0282,300100000.0
2008-06-13 18:00:00,1.0282,1.02825,1.02795,1.028,242100000.0
2008-06-13 18:05:00,1.028,1.02805,1.02775,1.0278,121100000.0
2008-06-13 18:10:00,1.0278,1.0278,1.0277,1.0278,57900000.0
2008-06-13 18:15:00,1.0278,1.0278,1.0274,1.0278,127700000.0
2008-06-13 18:20:00,1.0278,1.0279,1.0277,1.0279,84800000.0
2008-06-13 18:25:00,1.0278,1.02885,1.0278,1.02865,180200000.0
2008-06-13 18:30:00,1.02865,1.0293,1.02835,1.02915,441800000.0
2008-06-13 18:35:00,1.02915,1.02935,1.02865,1.02905,287800000.0
2008-06-13 18:40:00,1.02925,1.02925,1.0287,1.029,243300000.0
2008-06-13 18:45:00,1.029,1.02945,1.029,1.0294,136400000.0
2008-06-13 18:50:00,1.0294,1.0297,1.02895,1.02905,257100000.0
2008-06-13 18:55:00,1.02905,1.0294,1.02855,1.0292,274800000.0
2008-06-13 19:00:00,1.0292,1.0296,1.02875,1.0289,244600000.0
2008-06-13 19:05:00,1.0289,1.029,1.0287,1.0288,208300000.0
2008-06-13 19:10:00,1.0288,1.0288,1.0285,1.0286,83200000.0
2008-06-13 19:15:00,1.0287,1.0288,1.02809,1.0286,128200000.0
2008-06-13 19:20:00,1.0286,1.0288,1.0286,1.0287,530500000.0
2008-06-13 19:25:00,1.0287,1.0288,1.0286,1.0286,247437982.0
2008-06-13 19:30:00,1.0286,1.0287,1.0284,1.0285,457200000.0
2008-06-13 19:35:00,1.0285,1.0289,1.02845,1.0289,427100000.0
2008-06-13 19:40:00,1.0289,1.0293,1.0288,1.0289,526780000.0
2008-06-13 19:45:00,1.0289,1.0292,1.0289,1.0289,227200000.0
2008-06-13 19:50:00,1.029,1.0293,1.0289,1.0292,442300001.0
2008-06-13 19:55:00,1.0291,1.0293,1.0291,1.0291,108400000.0
2008-06-13 20:00:00,1.0291,1.0293,1.029,1.029,341400000.0
2008-06-13 20:05:00,1.029,1.0292,1.029,1.029,554600000.0
2008-06-13 20:10:00,1.029,1.0292,1.029,1.0292,133000000.0
2008-06-13 20:15:00,1.0292,1.0292,1.029,1.029,613100000.0
2008-06-13 20:20:00,1.029,1.0292,1.029,1.0291,188700000.0
2008-06-13 20:25:00,1.0291,1.0291,1.0289,1.029,541000000.0
2008-06-13 20:30:00,1.029,1.029,1.029,1.029,125100000.0
2008-06-13 20:35:00,1.029,1.02915,1.029,1.029,539200000.0
2008-06-13 20:40:00,1.029,1.0291,1.029,1.029,135000000.0
2008-06-13 20:45:00,1.029,1.029,1.0287,1.0289,183200000.0
2008-06-13 20:50:00,1.0289,1.029,1.0285,1.0286,400200000.0
2008-06-13 20:55:00,1.0286,1.0289,1.0286,1.0289,438700000.0
2008-06-13 21:00:00,1.0289,1.0291,1.0289,1.0291,81500000.0
2008-06-13 21:05:00,1.0291,1.0291,1.0288,1.0289,242800002.0
2008-06-13 21:10:00,1.0288,1.02895,1.0288,1.0289,510200000.0
2008-06-13 21:15:00,1.0288,1.029,1.0288,1.0289,216000000.0
2008-06-13 21:20:00,1.0289,1.0289,1.0286,1.0286,520000000.0
2008-06-13 21:25:00,1.0287,1.0287,1.0287,1.0287,65700000.0
2008-06-13 21:30:00,1.0287,1.0288,1.0287,1.0288,44200000.0
2008-06-13 21:35:00,1.0288,1.0291,1.0287,1.0289,226900000.0
2008-06-13 21:40:00,1.0289,1.029,1.0287,1.02885,70800000.0
2008-06-13 21:45:00,1.0288,1.0289,1.0287,1.0289,212400000.0
2008-06-13 21:50:00,1.0289,1.029,1.0287,1.0289,149800000.0
2008-06-13 21:55:00,1.029,1.029,1.0288,1.029,296900001.0
2008-06-13 22:00:00,1.029,1.029,1.02845,1.0286,365200000.0
2008-06-13 22:05:00,1.0286,1.0289,1.0285,1.0289,406400000.0
2008-06-13 22:10:00,1.0288,1.0291,1.0288,1.029,229700000.0
2008-06-13 22:15:00,1.029,1.029,1.0285,1.0285,375800000.0
2008-06-13 22:20:00,1.0284,1.029,1.0282,1.0283,344200000.0
2008-06-13 22:25:00,1.0282,1.0282,1.02805,1.0282,190300000.0
2008-06-13 22:30:00,1.0282,1.0284,1.0282,1.0283,313700000.0
2008-06-13 22:35:00,1.0283,1.0287,1.0282,1.0284,263800000.0
2008-06-13 22:40:00,1.0284,1.0286,1.0284,1.0285,564300001.0
2008-06-13 22:45:00,1.0284,1.029,1.0284,1.0288,365700000.0
2008-06-13 22:50:00,1.029,1.0291,1.0286,1.0291,109900000.0
2008-06-13 22:55:00,1.029,1.0293,1.0287,1.0291,291300000.0
2008-06-16 00:00:00,1.0289,1.0291,1.0289,1.029,9900000.0
2008-06-16 00:05:00,1.0289,1.029,1.0289,1.029,3300000.0
2008-06-16 00:10:00,1.0289,1.0289,1.0289,1.0289,3300000.0
2008-06-16 00:15:00,1.029,1.029,1.029,1.029,3300000.0
2008-06-16 00:25:00,1.0291,1.0292,1.029,1.0292,9900000.0
2008-06-16 00:35:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:50:00,1.0291,1.0292,1.0291,1.0292,3300000.0
2008-06-16 00:55:00,1.0291,1.0291,1.029,1.0291,9900000.0
2008-06-16 01:00:00,1.029,1.0292,1.029,1.0292,9900000.0
2008-06-16 01:10:00,1.0291,1.0291,1.0289,1.0289,6600000.0
2008-06-16 01:35:00,1.029,1.0292,1.029,1.0292,6600000.0
2008-06-16 01:40:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 01:50:00,1.029,1.0292,1.029,1.0292,6600000.0
2008-06-16 01:55:00,1.0291,1.0291,1.0291,1.0291,3300000.0
2008-06-16 02:00:00,1.0291,1.0294,1.029,1.029,134600000.0
2008-06-16 02:05:00,1.029,1.0291,1.0288,1.029,76500000.0
2008-06-16 02:10:00,1.0291,1.0291,1.0287,1.0289,237400000.0
2008-06-16 02:15:00,1.0289,1.0297,1.0289,1.0296,450100000.0
2008-06-16 02:20:00,1.0296,1.0296,1.0289,1.0293,189900000.0
2008-06-16 02:25:00,1.0293,1.0293,1.02915,1.02915,85999999.0
2008-06-16 02:30:00,1.02915,1.0295,1.02915,1.0295,124700000.0
2008-06-16 02:35:00,1.0295,1.0295,1.0293,1.0294,19000000.0
2008-06-16 02:40:00,1.0293,1.0295,1.0293,1.0295,33200000.0
2008-06-16 02:45:00,1.0295,1.0296,1.0293,1.0295,310500000.0
2008-06-16 02:50:00,1.0295,1.0298,1.0291,1.0296,601600000.0
2008-06-16 02:55:00,1.0296,1.0296,1.0293,1.0295,154100000.0
2008-06-16 03:00:00,1.0295,1.0296,1.0292,1.0295,25900000.0
2008-06-16 03:05:00,1.0295,1.0295,1.02893,1.02925,33900000.0
2008-06-16 03:10:00,1.0295,1.0295,1.0285,1.0287,208600000.0
2008-06-16 03:15:00,1.0287,1.029,1.0287,1.0288,208400000.0
2008-06-16 03:20:00,1.0287,1.0293,1.0287,1.0293,116700000.0
2008-06-16 03:25:00,1.0293,1.0293,1.0292,1.0293,50600000.0
2008-06-16 03:30:00,1.02915,1.0293,1.02915,1.0292,72900000.0
2008-06-16 03:35:00,1.0292,1.0293,1.02871,1.02905,19000000.0
2008-06-16 03:40:00,1.029,1.0294,1.0289,1.0292,264200000.0
2008-06-16 03:45:00,1.0292,1.0292,1.02857,1.0292,230500000.0
2008-06-16 03:50:00,1.0292,1.0292,1.0288,1.0289,116200000.0
2008-06-16 03:55:00,1.0292,1.0292,1.02875,1.0292,46300000.0
2008-06-16 04:00:00,1.0292,1.0292,1.0292,1.0292,167100000.0
2008-06-16 04:05:00,1.0292,1.0295,1.02877,1.0292,71500000.0
2008-06-16 04:10:00,1.0292,1.0292,1.02895,1.0292,12200000.0
2008-06-16 04:15:00,1.0292,1.0292,1.02885,1.029,109200000.0
2008-06-16 04:20:00,1.029,1.029,1.0288,1.0289,75900000.0
2008-06-16 04:25:00,1.0289,1.0291,1.0287,1.0288,110000000.0
2008-06-16 04:30:00,1.0288,1.0289,1.02855,1.0286,59800000.0
2008-06-16 04:35:00,1.0286,1.0286,1.0285,1.0285,52700000.0
2008-06-16 04:40:00,1.0286,1.0286,1.02816,1.0285,34600000.0
2008-06-16 04:45:00,1.0285,1.0286,1.0284,1.0286,164300000.0
2008-06-16 04:50:00,1.0286,1.0286,1.0284,1.0286,57200000.0
2008-06-16 04:55:00,1.0286,1.0288,1.0286,1.0286,95300000.0
2008-06-16 05:00:00,1.0286,1.0287,1.02826,1.02848,122300000.0
2008-06-16 05:05:00,1.02848,1.0286,1.02842,1.0285,86400000.0
2008-06-16 05:10:00,1.02835,1.0286,1.02835,1.0285,61800000.0
2008-06-16 05:15:00,1.0285,1.0286,1.0284,1.0286,25100000.0
2008-06-16 05:20:00,1.0286,1.0286,1.0284,1.0286,58000000.0
2008-06-16 05:25:00,1.0286,1.0286,1.02823,1.0286,63800000.0
2008-06-16 05:30:00,1.0286,1.0287,1.02811,1.0287,109700000.0
2008-06-16 05:35:00,1.0287,1.029,1.02845,1.0289,119100001.0
2008-06-16 05:40:00,1.029,1.029,1.0286,1.029,81600000.0
2008-06-16 05:45:00,1.029,1.0291,1.029,1.0291,18600000.0
2008-06-16 05:50:00,1.0291,1.0294,1.029,1.029,279300000.0
2008-06-16 05:55:00,1.029,1.0291,1.029,1.0291,218700000.0
2008-06-16 06:00:00,1.0291,1.0291,1.0289,1.0291,76200000.0
2008-06-16 06:05:00,1.0291,1.0294,1.0289,1.0294,587699999.0
2008-06-16 06:10:00,1.0294,1.0298,1.0292,1.02934,652399999.0
2008-06-16 06:15:00,1.0293,1.0297,1.0293,1.02935,177600000.0
2008-06-16 06:20:00,1.0296,1.0296,1.02922,1.02924,220300000.0
2008-06-16 06:25:00,1.02931,1.0295,1.0291,1.0292,130900000.0
2008-06-16 06:30:00,1.0292,1.0293,1.029,1.029,81600000.0
2008-06-16 06:35:00,1.029,1.029,1.0289,1.029,134800000.0
2008-06-16 06:40:00,1.0289,1.0292,1.0289,1.0289,131700000.0
2008-06-16 06:45:00,1.029,1.029,1.029,1.029,49000000.0
2008-06-16 06:50:00,1.0291,1.0292,1.029,1.0291,267100000.0
2008-06-16 06:55:00,1.0291,1.0294,1.029,1.0294,90100000.0
2008-06-16 07:00:00,1.0294,1.0294,1.02885,1.02885,28100000.0
2008-06-16 07:05:00,1.02875,1.0295,1.0287,1.029,215900003.0
2008-06-16 07:10:00,1.0286,1.029,1.0286,1.029,9200000.0
2008-06-16 07:15:00,1.029,1.029,1.0287,1.0287,8200000.0
2008-06-16 07:20:00,1.02888,1.029,1.02877,1.029,92200000.0
2008-06-16 07:25:00,1.0289,1.029,1.02855,1.02855,22000000.0
2008-06-16 07:30:00,1.0286,1.02864,1.02846,1.02855,98800000.0
2008-06-16 07:35:00,1.0288,1.0288,1.0278,1.0279,351000001.0
2008-06-16 07:40:00,1.0279,1.0279,1.0271,1.0276,349900000.0
2008-06-16 07:45:00,1.0276,1.028,1.0271,1.0274,320700000.0
2008-06-16 07:50:00,1.0274,1.02785,1.02725,1.02725,258600000.0
2008-06-16 07:55:00,1.02728,1.02775,1.02721,1.0275,164300000.0
2008-06-16 08:00:00,1.0275,1.0277,1.0275,1.0277,235100000.0
2008-06-16 08:05:00,1.0277,1.0277,1.0268,1.0272,774499999.0
2008-06-16 08:10:00,1.0272,1.0274,1.0272,1.0272,164100000.0
2008-06-16 08:15:00,1.0272,1.0274,1.027,1.0273,860500002.0
2008-06-16 08:20:00,1.02725,1.0277,1.0271,1.0276,232300000.0
2008-06-16 08:25:00,1.02765,1.0283,1.02765,1.0282,287200000.0
2008-06-16 08:30:00,1.0282,1.02925,1.0281,1.02925,439200001.0
2008-06-16 08:35:00,1.0293,1.0294,1.02835,1.02905,296300000.0
2008-06-16 08:40:00,1.0291,1.0291,1.02845,1.0286,323200000.0
2008-06-16 08:45:00,1.02875,1.02885,1.02775,1.02885,587600000.0
2008-06-16 08:50:00,1.02885,1.02885,1.02815,1.02835,520100000.0
2008-06-16 08:55:00,1.0284,1.0286,1.0282,1.02845,265600000.0
2008-06-16 09:00:00,1.02845,1.0289,1.0282,1.0283,375999999.0
2008-06-16 09:05:00,1.02835,1.0284,1.0276,1.0282,457200000.0
2008-06-16 09:10:00,1.02825,1.0284,1.0279,1.0283,476700000.0
2008-06-16 09:15:00,1.0283,1.0285,1.0281,1.0285,359299999.0
2008-06-16 09:20:00,1.0285,1.0287,1.02787,1.02787,326699999.0
2008-06-16 09:25:00,1.0284,1.02845,1.02835,1.02845,446699999.0
2008-06-16 09:30:00,1.0285,1.0286,1.0284,1.0284,925900000.0
2008-06-16 09:35:00,1.0284,1.0284,1.02805,1.0283,693800000.0
2008-06-16 09:40:00,1.02825,1.0285,1.02825,1.0285,215100000.0
2008-06-16 09:45:00,1.0286,1.0291,1.0286,1.0287,562200000.0
2008-06-16 09:50:00,1.0287,1.02925,1.02855,1.0292,647100000.0
2008-06-16 09:55:00,1.0292,1.0295,1.02885,1.0292,770299997.0
2008-06-16 10:00:00,1.02925,1.0293,1.029,1.02905,430800000.0
2008-06-16 10:05:00,1.02905,1.0295,1.02905,1.0294,537100000.0
2008-06-16 10:10:00,1.0294,1.0295,1.0289,1.0289,1018599999.0
2008-06-16 10:15:00,1.0289,1.029,1.0283,1.0283,768500000.0
2008-06-16 10:20:00,1.0283,1.0284,1.0276,1.0277,229200000.0
2008-06-16 10:25:00,1.0277,1.0288,1.0277,1.0283,321199999.0
2008-06-16 10:30:00,1.0283,1.0287,1.0279,1.0285,255699999.0
2008-06-16 10:35:00,1.0285,1.0285,1.02795,1.0283,141300000.0
2008-06-16 10:40:00,1.0282,1.02855,1.0278,1.0281,741899999.0
2008-06-16 10:45:00,1.02815,1.0284,1.0277,1.0278,359999999.0
2008-06-16 10:50:00,1.0278,1.0283,1.0278,1.0278,268600000.0
2008-06-16 10:55:00,1.0278,1.0281,1.0272,1.028,660700001.0
2008-06-16 11:00:00,1.028,1.0283,1.02755,1.0277,515099997.0
2008-06-16 11:05:00,1.0277,1.0282,1.0276,1.0282,800200001.0
2008-06-16 11:10:00,1.0282,1.0283,1.02775,1.0278,355100000.0
2008-06-16 11:15:00,1.02785,1.02795,1.02725,1.0276,958900002.0
2008-06-16 11:20:00,1.0276,1.02775,1.0276,1.02775,623700000.0
2008-06-16 11:25:00,1.02775,1.0282,1.0271,1.0275,1432099994.0
2008-06-16 11:30:00,1.0275,1.0278,1.0275,1.0277,735700004.0
2008-06-16 11:35:00,1.0277,1.0277,1.0275,1.0276,127300000.0
2008-06-16 11:40:00,1.0276,1.0277,1.0272,1.0272,765599997.0
2008-06-16 11:45:00,1.0272,1.0276,1.027,1.0274,595900000.0
2008-06-16 11:50:00,1.0274,1.0275,1.0271,1.0272,251100000.0
2008-06-16 11:55:00,1.0273,1.0277,1.02725,1.02725,664700001.0
2008-06-16 12:00:00,1.02725,1.0273,1.02695,1.02695,294000000.0
2008-06-16 12:05:00,1.02705,1.0273,1.027,1.0271,388699998.0
2008-06-16 12:10:00,1.0271,1.0276,1.0271,1.0272,529300000.0
2008-06-16 12:15:00,1.0272,1.0273,1.0271,1.0271,86700000.0
2008-06-16 12:20:00,1.0271,1.0273,1.0271,1.0272,274400001.0
2008-06-16 12:25:00,1.0272,1.0273,1.0272,1.0272,161300000.0
2008-06-16 12:30:00,1.0272,1.0274,1.0271,1.0272,661400003.0
2008-06-16 12:35:00,1.0272,1.0274,1.027,1.02705,385100002.0
2008-06-16 12:40:00,1.0273,1.0276,1.027,1.0271,298999999.0
2008-06-16 12:45:00,1.0271,1.0271,1.0265,1.0265,338400001.0
2008-06-16 12:50:00,1.0265,1.02665,1.0263,1.0265,223200000.0
2008-06-16 12:55:00,1.0265,1.0265,1.0262,1.0264,101600000.0
2008-06-16 13:00:00,1.0264,1.0268,1.0261,1.0267,225600000.0
2008-06-16 13:05:00,1.0267,1.02725,1.0267,1.0272,353700000.0
2008-06-16 13:10:00,1.0272,1.0274,1.0271,1.0272,234700000.0
2008-06-16 13:15:00,1.0274,1.0274,1.0265,1.0267,536900001.0
2008-06-16 13:20:00,1.0267,1.0277,1.0266,1.0277,332700000.0
2008-06-16 13:25:00,1.0277,1.0281,1.02735,1.02745,1497300002.0
2008-06-16 13:30:00,1.0275,1.0277,1.0273,1.0277,615900000.0
2008-06-16 13:35:00,1.0277,1.028,1.0276,1.028,829100000.0
2008-06-16 13:40:00,1.02795,1.0283,1.0278,1.0283,731399996.0
2008-06-16 13:45:00,1.0283,1.0287,1.0281,1.0286,1627400001.0
2008-06-16 13:50:00,1.0286,1.0286,1.0282,1.0282,756300002.0
2008-06-16 13:55:00,1.0282,1.0285,1.028,1.0281,1048600004.0
2008-06-16 14:00:00,1.0281,1.0286,1.0274,1.0277,1591999998.0
2008-06-16 14:05:00,1.0277,1.0281,1.0275,1.0276,864300001.0
2008-06-16 14:10:00,1.0276,1.0281,1.0273,1.02765,1266100001.0
2008-06-16 14:15:00,1.0277,1.0282,1.02765,1.0277,1119799999.0
2008-06-16 14:20:00,1.0277,1.0281,1.02765,1.0277,949800001.0
2008-06-16 14:25:00,1.0277,1.0277,1.027,1.027,789900000.0
2008-06-16 14:30:00,1.027,1.0273,1.027,1.02715,656700000.0
2008-06-16 14:35:00,1.027,1.0272,1.02695,1.0271,849400000.0
2008-06-16 14:40:00,1.0271,1.0273,1.0271,1.02715,1653499999.0
2008-06-16 14:45:00,1.02715,1.0273,1.027,1.027,1204900004.0
2008-06-16 14:50:00,1.027,1.027,1.0253,1.0255,1472400001.0
2008-06-16 14:55:00,1.0255,1.0255,1.0247,1.0254,2515299997.0
2008-06-16 15:00:00,1.0254,1.0257,1.0237,1.0239,2288999997.0
2008-06-16 15:05:00,1.0237,1.02375,1.02245,1.0235,1677999998.0
2008-06-16 15:10:00,1.0235,1.0237,1.0227,1.0232,2029999998.0
2008-06-16 15:15:00,1.0232,1.0236,1.0231,1.0235,2294499995.0
2008-06-16 15:20:00,1.0235,1.0235,1.022,1.0226,3023800004.0
2008-06-16 15:25:00,1.0226,1.0227,1.0221,1.0226,1195300002.0
2008-06-16 15:30:00,1.0226,1.0233,1.0226,1.0232,1171600000.0
2008-06-16 15:35:00,1.0232,1.0236,1.0231,1.0235,1301199999.0
2008-06-16 15:40:00,1.0235,1.0241,1.0235,1.024,995099998.0
2008-06-16 15:45:00,1.024,1.02405,1.0238,1.0238,587900000.0
2008-06-16 15:50:00,1.0238,1.024,1.0235,1.02395,928700000.0
2008-06-16 15:55:00,1.02395,1.0243,1.0239,1.0243,1317800000.0
2008-06-16 16:00:00,1.0242,1.0247,1.0242,1.0245,1005500002.0
2008-06-16 16:05:00,1.0245,1.0257,1.0245,1.0251,1411799999.0
2008-06-16 16:10:00,1.0251,1.0255,1.025,1.0253,1190899998.0
2008-06-16 16:15:00,1.0253,1.0253,1.0249,1.0251,1279800001.0
2008-06-16 16:20:00,1.0251,1.0251,1.0242,1.0243,1220399998.0
2008-06-16 16:25:00,1.0243,1.0247,1.024,1.0241,1245900001.0
2008-06-16 16:30:00,1.0241,1.0244,1.0232,1.0234,1920600002.0
2008-06-16 16:35:00,1.0234,1.0238,1.0234,1.0236,1336300000.0
2008-06-16 16:40:00,1.0235,1.0235,1.0228,1.02305,815400000.0
2008-06-16 16:45:00,1.0231,1.0234,1.0218,1.0219,1922500000.0
2008-06-16 16:50:00,1.0219,1.0232,1.0219,1.0226,1720699996.0
2008-06-16 16:55:00,1.0227,1.0229,1.0218,1.0218,2161499995.0
2008-06-16 17:00:00,1.0218,1.0221,1.0218,1.022,505000000.0
2008-06-16 17:05:00,1.0219,1.0219,1.0208,1.0212,1826800001.0
2008-06-16 17:10:00,1.0212,1.02125,1.0199,1.0203,2229400003.0
2008-06-16 17:15:00,1.02035,1.0211,1.0202,1.0209,1340100001.0
2008-06-16 17:20:00,1.0209,1.021,1.02015,1.02015,1263499999.0
2008-06-16 17:25:00,1.02015,1.0213,1.02015,1.0213,512500000.0
2008-06-16 17:30:00,1.0213,1.0215,1.0212,1.0213,696900000.0
2008-06-16 17:35:00,1.0213,1.0215,1.0211,1.0215,304500000.0
2008-06-16 17:40:00,1.0215,1.0218,1.0211,1.0216,998800001.0
2008-06-16 17:45:00,1.0216,1.0219,1.0214,1.0217,1252300002.0
2008-06-16 17:50:00,1.0217,1.0218,1.0211,1.0212,1800499996.0
2008-06-16 17:55:00,1.0211,1.0215,1.0211,1.0212,997400002.0
2008-06-16 18:00:00,1.0211,1.0212,1.0208,1.0209,418400000.0
2008-06-16 18:05:00,1.0209,1.0209,1.0205,1.0206,264400000.0
2008-06-16 18:10:00,1.0206,1.0208,1.0204,1.0205,532300000.0
2008-06-16 18:15:00,1.0205,1.021,1.0205,1.0208,963500000.0
2008-06-16 18:20:00,1.0208,1.021,1.0208,1.0208,391900001.0
2008-06-16 18:25:00,1.02062,1.0208,1.0201,1.0205,535800000.0
2008-06-16 18:30:00,1.0205,1.0208,1.0203,1.0204,754600000.0
2008-06-16 18:35:00,1.0204,1.0206,1.0204,1.0205,1027800001.0
2008-06-16 18:40:00,1.0205,1.0209,1.0204,1.0207,1132600001.0
2008-06-16 18:45:00,1.0207,1.0208,1.0207,1.0207,584599998.0
2008-06-16 18:50:00,1.0207,1.0207,1.0204,1.0207,723800000.0
2008-06-16 18:55:00,1.0207,1.0207,1.0203,1.0203,514000000.0
2008-06-16 19:00:00,1.0203,1.0206,1.0202,1.0204,342000000.0
2008-06-16 19:05:00,1.0204,1.0206,1.0196,1.01975,898500000.0
2008-06-16 19:10:00,1.01975,1.0206,1.01975,1.0204,976400000.0
2008-06-16 19:15:00,1.0204,1.0206,1.02025,1.0203,484800000.0
2008-06-16 19:20:00,1.0203,1.0204,1.0201,1.0204,590100000.0
2008-06-16 19:25:00,1.0204,1.021,1.0204,1.0207,546700000.0
2008-06-16 19:30:00,1.0207,1.0214,1.0207,1.0214,860100000.0
2008-06-16 19:35:00,1.0214,1.0221,1.0214,1.0216,1103800001.0
2008-06-16 19:40:00,1.0216,1.0221,1.0215,1.0219,841600000.0
2008-06-16 19:45:00,1.0219,1.0221,1.02175,1.0218,388000000.0
2008-06-16 19:50:00,1.0218,1.0221,1.0218,1.022,742000000.0
2008-06-16 19:55:00,1.022,1.02265,1.0219,1.0223,883200000.0
2008-06-16 20:00:00,1.0224,1.0225,1.0223,1.0223,385100000.0
2008-06-16 20:05:00,1.0223,1.0223,1.0218,1.0219,857299999.0
2008-06-16 20:10:00,1.0219,1.0219,1.0215,1.0215,837399999.0
2008-06-16 20:15:00,1.0215,1.0217,1.0213,1.0213,621600000.0
2008-06-16 20:20:00,1.0213,1.0219,1.0213,1.0219,409600000.0
2008-06-16 20:25:00,1.0219,1.022,1.0216,1.0218,360700000.0
2008-06-16 20:30:00,1.0218,1.0219,1.0216,1.0217,790900000.0
2008-06-16 20:35:00,1.0217,1.022,1.0215,1.022,249100000.0
2008-06-16 20:40:00,1.022,1.023,1.022,1.023,903499999.0
2008-06-16 20:45:00,1.023,1.0234,1.0227,1.0234,1213300000.0
2008-06-16 20:50:00,1.0234,1.0236,1.023,1.02345,796200000.0
2008-06-16 20:55:00,1.0235,1.0238,1.02325,1.0235,993299999.0
2008-06-16 21:00:00,1.0235,1.0235,1.0233,1.0234,420400001.0
2008-06-16 21:05:00,1.0234,1.0235,1.023,1.0231,332500000.0
2008-06-16 21:10:00,1.0231,1.0231,1.0225,1.0228,629400000.0
2008-06-16 21:15:00,1.0228,1.0228,1.0225,1.0225,250700000.0
2008-06-16 21:20:00,1.0225,1.0227,1.0223,1.0225,316000000.0
2008-06-16 21:25:00,1.0225,1.0229,1.0224,1.0227,150500000.0
2008-06-16 21:30:00,1.0227,1.0229,1.02265,1.0228,167100000.0
2008-06-16 21:35:00,1.0228,1.0228,1.0225,1.0226,110900000.0
2008-06-16 21:40:00,1.0226,1.0229,1.0224,1.0224,268100000.0
2008-06-16 21:45:00,1.0225,1.0229,1.0223,1.0224,424900001.0
2008-06-16 21:50:00,1.0224,1.0224,1.0222,1.0224,139100000.0
2008-06-16 21:55:00,1.0224,1.0224,1.0223,1.0223,105400000.0
2008-06-16 22:00:00,1.0223,1.0226,1.0223,1.0225,219200000.0
2008-06-16 22:05:00,1.0225,1.0234,1.0223,1.0233,327100000.0
2008-06-16 22:10:00,1.0233,1.0233,1.02235,1.0227,522700000.0
2008-06-16 22:15:00,1.023,1.02325,1.0227,1.0231,348900000.0
2008-06-16 22:20:00,1.0231,1.0233,1.02267,1.02273,259900000.0
2008-06-16 22:25:00,1.023,1.0239,1.023,1.0238,266599999.0
2008-06-16 22:30:00,1.0238,1.024,1.0236,1.0238,281100000.0
2008-06-16 22:35:00,1.0237,1.0238,1.0234,1.0236,188500000.0
2008-06-16 22:40:00,1.0236,1.0236,1.0233,1.0235,139700000.0
2008-06-16 22:45:00,1.0235,1.0237,1.0235,1.0236,225400000.0
2008-06-16 22:50:00,1.0236,1.0236,1.0235,1.0236,84300000.0
2008-06-16 22:55:00,1.0236,1.0237,1.0234,1.0234,206000000.0
2008-06-16 23:00:00,1.0234,1.0236,1.02315,1.0235,156500000.0
2008-06-16 23:05:00,1.0235,1.02365,1.02305,1.02317,84500000.0
2008-06-16 23:10:00,1.0234,1.0236,1.0231,1.02326,134000000.0
2008-06-16 23:15:00,1.0235,1.0246,1.0234,1.0246,159000000.0
2008-06-16 23:20:00,1.02455,1.02455,1.02406,1.0244,146900000.0
2008-06-16 23:25:00,1.0243,1.02445,1.02402,1.02425,56500000.0
2008-06-16 23:30:00,1.0244,1.02445,1.0239,1.0239,217000002.0
2008-06-16 23:35:00,1.0243,1.0245,1.0239,1.0239,47600000.0
2008-06-16 23:40:00,1.0243,1.0243,1.02404,1.02421,234100003.0
2008-06-16 23:45:00,1.0242,1.02453,1.0241,1.02447,2400300004.0
2008-06-16 23:50:00,1.02405,1.0246,1.024,1.0242,58700000.0
2008-06-16 23:55:00,1.0242,1.0243,1.024,1.0243,116600000.0
2008-06-17 00:00:00,1.0243,1.0244,1.0239,1.0242,34800000.0
2008-06-17 00:05:00,1.02395,1.0242,1.0238,1.024,43700000.0
2008-06-17 00:10:00,1.024,1.0241,1.024,1.0241,38000000.0
2008-06-17 00:15:00,1.02375,1.0242,1.02375,1.024,488300001.0
2008-06-17 00:20:00,1.0241,1.0242,1.02375,1.0242,152400001.0
2008-06-17 00:25:00,1.0243,1.0243,1.0235,1.0238,958600001.0
2008-06-17 00:30:00,1.0238,1.0242,1.02345,1.0239,71800000.0
2008-06-17 00:35:00,1.0238,1.0242,1.0236,1.0237,191300000.0
2008-06-17 00:40:00,1.0237,1.0238,1.0237,1.0237,145700000.0
2008-06-17 00:45:00,1.0237,1.0238,1.0237,1.0238,52500000.0
2008-06-17 00:50:00,1.0238,1.0238,1.02343,1.0238,7000000.0
2008-06-17 00:55:00,1.02371,1.0238,1.02348,1.0237,414599998.0
2008-06-17 01:00:00,1.0237,1.0238,1.0233,1.0233,106700000.0
2008-06-17 01:05:00,1.0233,1.0236,1.0233,1.0235,448499999.0
2008-06-17 01:10:00,1.0235,1.0235,1.0224,1.0231,884400002.0
2008-06-17 01:15:00,1.0231,1.0232,1.02265,1.0231,160900000.0
2008-06-17 01:20:00,1.0231,1.0232,1.02285,1.0231,140400000.0
2008-06-17 01:25:00,1.0231,1.02345,1.0231,1.02315,242300000.0
2008-06-17 01:30:00,1.0234,1.0234,1.0232,1.0234,223500001.0
2008-06-17 01:35:00,1.0234,1.0234,1.0231,1.0231,25800000.0
2008-06-17 01:40:00,1.02335,1.0235,1.02308,1.0231,163200001.0
2008-06-17 01:45:00,1.0233,1.0234,1.02315,1.0234,18500000.0
2008-06-17 01:50:00,1.0234,1.0234,1.0231,1.0231,54500000.0
2008-06-17 01:55:00,1.0231,1.0236,1.0231,1.0236,86500000.0
2008-06-17 02:00:00,1.0236,1.024,1.02335,1.024,187200000.0
2008-06-17 02:05:00,1.024,1.0241,1.0239,1.0241,30300000.0
2008-06-17 02:10:00,1.0241,1.0243,1.0241,1.0243,96600000.0
2008-06-17 02:15:00,1.02425,1.0243,1.02405,1.02405,72500000.0
2008-06-17 02:20:00,1.0242,1.0243,1.0242,1.0242,103500000.0
2008-06-17 02:25:00,1.0242,1.0243,1.0241,1.0241,149200000.0
2008-06-17 02:30:00,1.0241,1.0241,1.02405,1.02405,125500000.0
2008-06-17 02:35:00,1.02405,1.0241,1.02405,1.02405,271400000.0
2008-06-17 02:40:00,1.0241,1.0241,1.02375,1.02375,305300001.0
2008-06-17 02:45:00,1.02413,1.0242,1.02375,1.0242,160900000.0
2008-06-17 02:50:00,1.0242,1.0242,1.02385,1.02397,208100003.0
2008-06-17 02:55:00,1.0241,1.0242,1.02366,1.0241,307699998.0
2008-06-17 03:00:00,1.0241,1.0241,1.0234,1.0234,371599999.0
2008-06-17 03:05:00,1.0234,1.0236,1.02318,1.0235,123199999.0
2008-06-17 03:10:00,1.0235,1.0239,1.023,1.023,358600000.0
2008-06-17 03:15:00,1.023,1.0236,1.023,1.0234,608100001.0
2008-06-17 03:20:00,1.0233,1.0234,1.023,1.0231,533500004.0
2008-06-17 03:25:00,1.0231,1.0243,1.0231,1.0241,482900000.0
2008-06-17 03:30:00,1.0241,1.0244,1.0237,1.0239,135100000.0
2008-06-17 03:35:00,1.0239,1.0246,1.0237,1.02455,306200001.0
2008-06-17 03:40:00,1.0246,1.0246,1.0245,1.0246,129600000.0
2008-06-17 03:45:00,1.0246,1.0246,1.0244,1.0246,418100001.0
2008-06-17 03:50:00,1.0246,1.0247,1.0239,1.0239,1031000001.0
2008-06-17 03:55:00,1.0239,1.0239,1.022,1.02271,1017099999.0
2008-06-17 04:00:00,1.0231,1.0232,1.023,1.0231,264600000.0
2008-06-17 04:05:00,1.0231,1.0232,1.02238,1.0228,475099999.0
2008-06-17 04:10:00,1.0228,1.0228,1.0227,1.0227,2795400002.0
2008-06-17 04:15:00,1.0227,1.0228,1.02245,1.0226,300700002.0
2008-06-17 04:20:00,1.0226,1.0228,1.0226,1.0227,163600000.0
2008-06-17 04:25:00,1.0227,1.0229,1.0222,1.0222,1237500001.0
2008-06-17 04:30:00,1.0222,1.0224,1.0221,1.0224,245900000.0
2008-06-17 04:35:00,1.0224,1.0224,1.0218,1.0218,471300000.0
2008-06-17 04:40:00,1.0218,1.0221,1.0218,1.0221,281100000.0
2008-06-17 04:45:00,1.0219,1.022,1.0216,1.0219,167000000.0
2008-06-17 04:50:00,1.0219,1.022,1.0218,1.0219,135200000.0
2008-06-17 04:55:00,1.0216,1.0221,1.0216,1.0216,63700000.0
2008-06-17 05:00:00,1.0219,1.0222,1.02165,1.0221,121600000.0
2008-06-17 05:05:00,1.0221,1.0222,1.0217,1.0221,71000000.0
2008-06-17 05:10:00,1.0221,1.0222,1.0221,1.0222,63400000.0
2008-06-17 05:15:00,1.0222,1.0222,1.0221,1.0221,14000000.0
2008-06-17 05:20:00,1.0221,1.0222,1.02173,1.022,33700000.0
2008-06-17 05:25:00,1.022,1.022,1.02152,1.022,250700000.0
2008-06-17 05:30:00,1.02175,1.022,1.02175,1.02198,78200000.0
2008-06-17 05:35:00,1.022,1.0222,1.02175,1.0222,21100000.0
2008-06-17 05:40:00,1.0222,1.0224,1.02175,1.0222,35900000.0
2008-06-17 05:45:00,1.0218,1.0223,1.0218,1.02185,82700000.0
2008-06-17 05:50:00,1.0218,1.0221,1.02165,1.0221,115600000.0
2008-06-17 05:55:00,1.0221,1.0223,1.02195,1.022,200100000.0
2008-06-17 06:00:00,1.022,1.0222,1.02175,1.0221,65800000.0
2008-06-17 06:05:00,1.0222,1.0222,1.02175,1.0221,66400000.0
2008-06-17 06:10:00,1.02188,1.0222,1.02175,1.02203,186000000.0
2008-06-17 06:15:00,1.02185,1.0224,1.02185,1.0222,274100000.0
2008-06-17 06:20:00,1.0223,1.0229,1.022,1.022,568900000.0
2008-06-17 06:25:00,1.022,1.0231,1.022,1.0231,598500001.0
2008-06-17 06:30:00,1.0231,1.0231,1.02255,1.0227,157200000.0
2008-06-17 06:35:00,1.0227,1.0227,1.0223,1.0227,137000000.0
2008-06-17 06:40:00,1.0223,1.0227,1.0222,1.0222,111199999.0
2008-06-17 06:45:00,1.0222,1.02236,1.02185,1.02211,248000000.0
2008-06-17 06:50:00,1.0222,1.0222,1.02185,1.0222,31100000.0
2008-06-17 06:55:00,1.0222,1.0222,1.02195,1.0222,104800000.0
2008-06-17 07:00:00,1.0222,1.02233,1.02203,1.0221,315000000.0
2008-06-17 07:05:00,1.0222,1.0223,1.0218,1.0218,132200000.0
2008-06-17 07:10:00,1.02195,1.0223,1.0218,1.0221,384100001.0
2008-06-17 07:15:00,1.0221,1.0222,1.02165,1.0221,63900000.0
2008-06-17 07:20:00,1.0221,1.0221,1.0221,1.0221,16900000.0
2008-06-17 07:25:00,1.0221,1.02224,1.02198,1.0221,24900000.0
2008-06-17 07:30:00,1.0221,1.0223,1.0219,1.0219,256300002.0
2008-06-17 07:35:00,1.0222,1.02245,1.0219,1.0221,99600000.0
2008-06-17 07:40:00,1.0219,1.0223,1.0219,1.0223,113300000.0
2008-06-17 07:45:00,1.0223,1.0224,1.02195,1.0224,137400000.0
2008-06-17 07:50:00,1.0224,1.0224,1.02171,1.02228,189600000.0
2008-06-17 07:55:00,1.0224,1.0226,1.02205,1.0221,99300000.0
2008-06-17 08:00:00,1.0221,1.0221,1.0215,1.0216,318400000.0
2008-06-17 08:05:00,1.0216,1.0217,1.0212,1.0212,406600001.0
2008-06-17 08:10:00,1.0212,1.0212,1.0212,1.0212,64300000.0
2008-06-17 08:15:00,1.0212,1.0212,1.02115,1.02115,29200000.0
2008-06-17 08:20:00,1.0212,1.0212,1.0204,1.0206,256000002.0
2008-06-17 08:25:00,1.0206,1.0208,1.0204,1.0205,432300001.0
2008-06-17 08:30:00,1.0205,1.0208,1.0205,1.0207,661699998.0
2008-06-17 08:35:00,1.0207,1.0214,1.0207,1.0212,1015600000.0
2008-06-17 08:40:00,1.0212,1.0212,1.0193,1.0193,1804700002.0
2008-06-17 08:45:00,1.0193,1.0216,1.0191,1.0197,1983399995.0
2008-06-17 08:50:00,1.01975,1.02025,1.0191,1.0198,2143400003.0
2008-06-17 08:55:00,1.0198,1.0209,1.0197,1.0203,1482599996.0
2008-06-17 09:00:00,1.0203,1.02105,1.02,1.02105,701100000.0
2008-06-17 09:05:00,1.021,1.0213,1.02085,1.0211,313800001.0
2008-06-17 09:10:00,1.0211,1.0211,1.0205,1.02065,372000000.0
2008-06-17 09:15:00,1.0206,1.0209,1.0198,1.0199,235700000.0
2008-06-17 09:20:00,1.0198,1.0198,1.0191,1.01925,306800000.0
2008-06-17 09:25:00,1.01935,1.0195,1.0193,1.0195,225300001.0
2008-06-17 09:30:00,1.0195,1.02,1.0193,1.01945,506300000.0
2008-06-17 09:35:00,1.01945,1.0197,1.0193,1.0195,231500000.0
2008-06-17 09:40:00,1.0195,1.0196,1.0192,1.0195,372600000.0
2008-06-17 09:45:00,1.0195,1.02025,1.0195,1.0197,606500001.0
2008-06-17 09:50:00,1.0198,1.02,1.0193,1.0193,426399999.0
2008-06-17 09:55:00,1.0193,1.0193,1.0181,1.01815,760899997.0
2008-06-17 10:00:00,1.0182,1.0186,1.0182,1.0186,601700000.0
2008-06-17 10:05:00,1.0188,1.0201,1.0183,1.0196,661300000.0
2008-06-17 10:10:00,1.0196,1.0197,1.0185,1.019,501999999.0
2008-06-17 10:15:00,1.019,1.01955,1.019,1.0194,949200000.0
2008-06-17 10:20:00,1.0194,1.0194,1.0192,1.0193,410400000.0
2008-06-17 10:25:00,1.0193,1.0199,1.0193,1.0199,487999999.0
2008-06-17 10:30:00,1.0199,1.0199,1.0192,1.0195,254900000.0
2008-06-17 10:35:00,1.0195,1.0195,1.01915,1.01925,149699999.0
2008-06-17 10:40:00,1.01925,1.02,1.0188,1.02,534900000.0
2008-06-17 10:45:00,1.0199,1.0203,1.0197,1.01985,592699998.0
2008-06-17 10:50:00,1.0199,1.0203,1.01915,1.0195,492199999.0
2008-06-17 10:55:00,1.0195,1.02045,1.01945,1.0198,1033299999.0
2008-06-17 11:00:00,1.02,1.02085,1.02,1.0205,634400000.0
2008-06-17 11:05:00,1.0205,1.02055,1.0203,1.0205,422200000.0
2008-06-17 11:10:00,1.0205,1.0206,1.0203,1.0203,289000000.0
2008-06-17 11:15:00,1.0202,1.0215,1.0201,1.0202,1495499999.0
2008-06-17 11:20:00,1.0202,1.0213,1.0201,1.0211,1354999997.0
2008-06-17 11:25:00,1.0211,1.02145,1.0206,1.0208,954400001.0
2008-06-17 11:30:00,1.0208,1.0209,1.02,1.0205,1019200000.0
2008-06-17 11:35:00,1.0205,1.0214,1.0201,1.0212,816400000.0
2008-06-17 11:40:00,1.0212,1.0212,1.02065,1.0208,769200001.0
2008-06-17 11:45:00,1.02075,1.0233,1.02075,1.0233,1242199998.0
2008-06-17 11:50:00,1.0233,1.0233,1.02265,1.0229,733099999.0
2008-06-17 11:55:00,1.0229,1.02315,1.02265,1.0228,659100001.0
2008-06-17 12:00:00,1.02275,1.0232,1.02275,1.023,348500000.0
2008-06-17 12:05:00,1.023,1.0236,1.0227,1.0235,809800003.0
2008-06-17 12:10:00,1.0235,1.0235,1.023,1.023,599300000.0
2008-06-17 12:15:00,1.023,1.0236,1.0222,1.0231,812700001.0
2008-06-17 12:20:00,1.023,1.02305,1.0226,1.02285,402700000.0
2008-06-17 12:25:00,1.02285,1.0232,1.0223,1.0226,494700000.0
2008-06-17 12:30:00,1.0226,1.0229,1.0224,1.0225,472300000.0
2008-06-17 12:35:00,1.0225,1.0226,1.0224,1.0225,758899998.0
2008-06-17 12:40:00,1.0225,1.0225,1.02115,1.02115,868300002.0
2008-06-17 12:45:00,1.0212,1.0215,1.02115,1.0212,842800000.0
2008-06-17 12:50:00,1.0212,1.02125,1.0202,1.0212,1483600002.0
2008-06-17 12:55:00,1.0212,1.0213,1.02065,1.021,654100000.0
2008-06-17 13:00:00,1.021,1.0211,1.0202,1.0202,769200000.0
2008-06-17 13:05:00,1.0203,1.0203,1.02,1.0202,633300002.0
2008-06-17 13:10:00,1.0202,1.0205,1.02,1.0201,549100000.0
2008-06-17 13:15:00,1.0201,1.0202,1.0198,1.0199,424100002.0
2008-06-17 13:20:00,1.0199,1.0207,1.0199,1.02035,792999999.0
2008-06-17 13:25:00,1.02035,1.0205,1.0202,1.0203,1163700003.0
2008-06-17 13:30:00,1.0203,1.0208,1.0203,1.0205,585800000.0
2008-06-17 13:35:00,1.0206,1.0208,1.0205,1.0208,163300000.0
2008-06-17 13:40:00,1.0208,1.02105,1.0206,1.021,98300000.0
2008-06-17 13:45:00,1.021,1.02105,1.02,1.0205,295400000.0
2008-06-17 13:50:00,1.0204,1.021,1.0204,1.0205,1557499999.0
2008-06-17 13:55:00,1.0205,1.0206,1.0198,1.0201,1368139999.0
2008-06-17 14:00:00,1.0201,1.0205,1.01975,1.0198,1253099998.0
2008-06-17 14:05:00,1.01985,1.0203,1.0196,1.0202,355100001.0
2008-06-17 14:10:00,1.0202,1.0216,1.0202,1.0216,1579400000.0
2008-06-17 14:15:00,1.0216,1.0216,1.0207,1.0208,814900000.0
2008-06-17 14:20:00,1.0208,1.02105,1.0206,1.021,344400000.0
2008-06-17 14:25:00,1.021,1.021,1.0205,1.0207,494200000.0
2008-06-17 14:30:00,1.0207,1.0207,1.0192,1.0192,1735199998.0
2008-06-17 14:35:00,1.0193,1.01935,1.0187,1.0189,1348200000.0
2008-06-17 14:40:00,1.0189,1.0195,1.0187,1.0195,1010400000.0
2008-06-17 14:45:00,1.0195,1.0206,1.0193,1.0197,2016100005.0
2008-06-17 14:50:00,1.0197,1.02005,1.0191,1.0198,1103500000.0
2008-06-17 14:55:00,1.0198,1.0198,1.0194,1.01975,573799999.0
2008-06-17 15:00:00,1.01975,1.02,1.0193,1.0197,1676800001.0
2008-06-17 15:05:00,1.0197,1.0199,1.0195,1.0198,1974099995.0
2008-06-17 15:10:00,1.01975,1.01975,1.0192,1.0193,1840499994.0
2008-06-17 15:15:00,1.0192,1.0195,1.01855,1.0194,1712400001.0
2008-06-17 15:20:00,1.0194,1.0195,1.0192,1.0194,1170100000.0
2008-06-17 15:25:00,1.0194,1.0194,1.0191,1.0194,1113999999.0
2008-06-17 15:30:00,1.0194,1.0194,1.01875,1.019,1249699998.0
2008-06-17 15:35:00,1.019,1.019,1.0187,1.0189,773300000.0
2008-06-17 15:40:00,1.0189,1.0191,1.0187,1.0189,694300001.0
2008-06-17 15:45:00,1.0189,1.0191,1.0187,1.0188,524500000.0
2008-06-17 15:50:00,1.0188,1.0189,1.0187,1.0189,683200000.0
2008-06-17 15:55:00,1.0189,1.0199,1.0188,1.0195,1943800007.0
2008-06-17 16:00:00,1.0195,1.0197,1.0189,1.0189,1443599997.0
2008-06-17 16:05:00,1.0189,1.0192,1.0187,1.0187,1453899997.0
2008-06-17 16:10:00,1.0187,1.0193,1.0187,1.0191,724700000.0
2008-06-17 16:15:00,1.0191,1.0191,1.0187,1.0188,1040000002.0
2008-06-17 16:20:00,1.0188,1.0188,1.0184,1.0187,900000000.0
2008-06-17 16:25:00,1.0187,1.0193,1.0187,1.0188,1872300003.0
2008-06-17 16:30:00,1.0188,1.0188,1.0184,1.0185,606100000.0
2008-06-17 16:35:00,1.0185,1.01855,1.0178,1.0182,812000001.0
2008-06-17 16:40:00,1.0182,1.0183,1.0179,1.0181,512200001.0
2008-06-17 16:45:00,1.018,1.01835,1.01795,1.01835,532100000.0
2008-06-17 16:50:00,1.01835,1.0185,1.01795,1.01815,830500000.0
2008-06-17 16:55:00,1.0182,1.01825,1.0175,1.0177,937200001.0
2008-06-17 17:00:00,1.0177,1.0193,1.0177,1.0191,1906200000.0
2008-06-17 17:05:00,1.0191,1.0196,1.019,1.0191,1687399998.0
2008-06-17 17:10:00,1.0191,1.0192,1.0187,1.019,1341000001.0
2008-06-17 17:15:00,1.019,1.0197,1.01895,1.01955,787100000.0
2008-06-17 17:20:00,1.01955,1.0196,1.0184,1.01885,1511500001.0
2008-06-17 17:25:00,1.0189,1.0191,1.0188,1.019,786200001.0
2008-06-17 17:30:00,1.019,1.0194,1.0188,1.0188,1436799999.0
2008-06-17 17:35:00,1.0188,1.0191,1.0187,1.0187,1045600000.0
2008-06-17 17:40:00,1.0187,1.0195,1.0187,1.0195,1508800002.0
2008-06-17 17:45:00,1.0195,1.0195,1.0192,1.0194,2378099993.0
2008-06-17 17:50:00,1.0194,1.0196,1.019,1.0193,842800001.0
2008-06-17 17:55:00,1.0193,1.02,1.0189,1.02,2121600006.0
2008-06-17 18:00:00,1.02,1.02,1.01895,1.0192,1083300000.0
2008-06-17 18:05:00,1.0191,1.0192,1.0189,1.019,883500000.0
2008-06-17 18:10:00,1.019,1.0193,1.019,1.0192,318100000.0
2008-06-17 18:15:00,1.0192,1.0193,1.0191,1.0191,173600000.0
2008-06-17 18:20:00,1.0191,1.0195,1.0191,1.0195,392500000.0
2008-06-17 18:25:00,1.0195,1.0197,1.01921,1.0197,435100000.0
2008-06-17 18:30:00,1.0197,1.0199,1.0196,1.0196,401900000.0
2008-06-17 18:35:00,1.0196,1.0197,1.0194,1.0196,561800000.0
2008-06-17 18:40:00,1.0196,1.0197,1.0196,1.0197,159600000.0
2008-06-17 18:45:00,1.0197,1.0198,1.0197,1.0198,413099999.0
2008-06-17 18:50:00,1.0198,1.0198,1.0197,1.0198,268300000.0
2008-06-17 18:55:00,1.0198,1.02005,1.0198,1.02,319900000.0
2008-06-17 19:00:00,1.02,1.0214,1.02,1.021,992799999.0
2008-06-17 19:05:00,1.021,1.021,1.0207,1.0209,551500000.0
2008-06-17 19:10:00,1.0209,1.0214,1.0208,1.02085,1025100000.0
2008-06-17 19:15:00,1.02085,1.0213,1.02023,1.0213,727799999.0
2008-06-17 19:20:00,1.0212,1.0213,1.0208,1.0208,498300001.0
2008-06-17 19:25:00,1.0208,1.0209,1.0204,1.0207,400800000.0
2008-06-17 19:30:00,1.02026,1.0207,1.02018,1.0203,364800000.0
2008-06-17 19:35:00,1.0203,1.0204,1.0195,1.0197,995300000.0
2008-06-17 19:40:00,1.0197,1.0198,1.0196,1.0197,285100000.0
2008-06-17 19:45:00,1.0197,1.0198,1.0195,1.01975,117600000.0
2008-06-17 19:50:00,1.0197,1.0198,1.0196,1.0198,439100000.0
2008-06-17 19:55:00,1.0198,1.02,1.01965,1.0198,174100000.0
2008-06-17 20:00:00,1.0198,1.0198,1.0196,1.0196,333799999.0
2008-06-17 20:05:00,1.0196,1.0196,1.01885,1.0191,743200004.0
2008-06-17 20:10:00,1.0191,1.0191,1.0185,1.0185,340900000.0
2008-06-17 20:15:00,1.0185,1.0189,1.0185,1.0186,244900000.0
2008-06-17 20:20:00,1.0187,1.0188,1.0184,1.0184,241000000.0
2008-06-17 20:25:00,1.0184,1.0184,1.0184,1.0184,394800000.0
2008-06-17 20:30:00,1.0184,1.0184,1.01825,1.0183,79500000.0
2008-06-17 20:35:00,1.0183,1.0183,1.0182,1.0182,140900000.0
2008-06-17 20:40:00,1.0182,1.0182,1.0173,1.0174,1116299999.0
2008-06-17 20:45:00,1.0174,1.0177,1.0173,1.0174,860599999.0
2008-06-17 20:50:00,1.0174,1.01775,1.0173,1.0174,747600001.0
2008-06-17 20:55:00,1.0174,1.01755,1.0174,1.0175,484500000.0
2008-06-17 21:00:00,1.0175,1.0177,1.0173,1.0173,783100000.0
2008-06-17 21:05:00,1.0173,1.0175,1.01675,1.017,662100000.0
2008-06-17 21:10:00,1.01695,1.0175,1.0168,1.0174,603800000.0
2008-06-17 21:15:00,1.0174,1.0178,1.0174,1.0177,454500000.0
2008-06-17 21:20:00,1.0177,1.018,1.0177,1.0179,389200000.0
2008-06-17 21:25:00,1.0179,1.018,1.0177,1.018,302700000.0
2008-06-17 21:30:00,1.018,1.018,1.0176,1.0176,186900000.0
2008-06-17 21:35:00,1.0176,1.0176,1.017,1.017,409300000.0
2008-06-17 21:40:00,1.017,1.0172,1.0168,1.0169,463400000.0
2008-06-17 21:45:00,1.0169,1.0173,1.0169,1.0172,239800000.0
2008-06-17 21:50:00,1.0172,1.0176,1.0172,1.0172,320000000.0
2008-06-17 21:55:00,1.0172,1.0173,1.017,1.0172,441300000.0
2008-06-17 22:00:00,1.01705,1.0178,1.01705,1.0176,238200000.0
2008-06-17 22:05:00,1.0176,1.0176,1.0169,1.017,366200000.0
2008-06-17 22:10:00,1.017,1.0178,1.017,1.0177,553600001.0
2008-06-17 22:15:00,1.0177,1.0183,1.0174,1.0181,384000000.0
2008-06-17 22:20:00,1.018,1.0185,1.0179,1.01835,169800000.0
2008-06-17 22:25:00,1.01845,1.0185,1.0178,1.018,280800000.0
2008-06-17 22:30:00,1.018,1.0182,1.018,1.0181,184100000.0
2008-06-17 22:35:00,1.0178,1.0183,1.0178,1.0182,122800000.0
2008-06-17 22:40:00,1.0182,1.0184,1.01775,1.0179,67900000.0
2008-06-17 22:45:00,1.0181,1.0182,1.01795,1.0181,186500000.0
2008-06-17 22:50:00,1.0181,1.01825,1.0181,1.0182,132200000.0
2008-06-17 22:55:00,1.0182,1.01855,1.0181,1.0185,169300000.0
2008-06-17 23:00:00,1.01845,1.0186,1.01797,1.0184,46800000.0
2008-06-17 23:05:00,1.0184,1.01885,1.0183,1.01855,63900000.0
2008-06-17 23:10:00,1.0185,1.019,1.0183,1.0188,95400000.0
2008-06-17 23:15:00,1.0187,1.0188,1.0186,1.0188,54000000.0
2008-06-17 23:20:00,1.01885,1.01885,1.0187,1.01885,27800000.0
2008-06-17 23:25:00,1.0188,1.0188,1.0188,1.0188,43400000.0
2008-06-17 23:30:00,1.0188,1.0189,1.0188,1.0188,76600000.0
2008-06-17 23:35:00,1.0188,1.0189,1.0188,1.0189,74900000.0
2008-06-17 23:40:00,1.0189,1.019,1.0188,1.019,61300000.0
2008-06-17 23:45:00,1.019,1.019,1.0189,1.0189,73000000.0
2008-06-17 23:50:00,1.0189,1.0189,1.0189,1.0189,115400000.0
2008-06-17 23:55:00,1.0189,1.019,1.0189,1.0189,102600000.0
2008-06-18 00:00:00,1.0189,1.0192,1.01875,1.0191,128900000.0
2008-06-18 00:05:00,1.0191,1.0191,1.01875,1.0189,57600000.0
2008-06-18 00:10:00,1.0189,1.019,1.01875,1.0189,138000001.0
2008-06-18 00:15:00,1.0189,1.0189,1.0189,1.0189,204700000.0
2008-06-18 00:20:00,1.0188,1.0189,1.0178,1.0181,259700000.0
2008-06-18 00:25:00,1.0181,1.0181,1.0175,1.01795,240300000.0
2008-06-18 00:30:00,1.01795,1.0181,1.01786,1.0181,276500000.0
2008-06-18 00:35:00,1.018,1.0181,1.01756,1.01795,316500003.0
2008-06-18 00:40:00,1.01803,1.01811,1.0178,1.01795,148900000.0
2008-06-18 00:45:00,1.01765,1.0181,1.01765,1.01792,312700000.0
2008-06-18 00:50:00,1.0181,1.0181,1.0167,1.0175,334100001.0
2008-06-18 00:55:00,1.0176,1.0176,1.01735,1.0175,134600000.0
2008-06-18 01:00:00,1.0175,1.0175,1.0173,1.0173,58700000.0
2008-06-18 01:05:00,1.0174,1.0175,1.0172,1.0172,296899997.0
2008-06-18 01:10:00,1.0172,1.0173,1.017,1.0172,233700000.0
2008-06-18 01:15:00,1.0172,1.0173,1.01705,1.0173,98200000.0
2008-06-18 01:20:00,1.0172,1.018,1.0172,1.0177,390600000.0
2008-06-18 01:25:00,1.0178,1.018,1.01745,1.018,91100000.0
2008-06-18 01:30:00,1.018,1.018,1.0176,1.0176,192900000.0
2008-06-18 01:35:00,1.018,1.018,1.01745,1.0177,110400000.0
2008-06-18 01:40:00,1.0178,1.018,1.0175,1.0179,102200000.0
2008-06-18 01:45:00,1.0176,1.0179,1.0176,1.0178,60200000.0
2008-06-18 01:50:00,1.0178,1.0178,1.01737,1.01737,74300000.0
2008-06-18 01:55:00,1.0176,1.0178,1.01741,1.0177,171299999.0
2008-06-18 02:00:00,1.0177,1.0179,1.0172,1.0176,462999999.0
2008-06-18 02:05:00,1.0176,1.0179,1.0175,1.0179,124200000.0
2008-06-18 02:10:00,1.0179,1.0179,1.0175,1.0175,144800000.0
2008-06-18 02:15:00,1.0175,1.01765,1.01725,1.0176,84300000.0
2008-06-18 02:20:00,1.0175,1.0179,1.0173,1.0179,126800000.0
2008-06-18 02:25:00,1.0179,1.01795,1.0177,1.0178,174800000.0
2008-06-18 02:30:00,1.01754,1.01795,1.01746,1.01795,109900000.0
2008-06-18 02:35:00,1.0179,1.01795,1.01747,1.0178,136600000.0
2008-06-18 02:40:00,1.0178,1.0178,1.01705,1.01735,68300000.0
2008-06-18 02:45:00,1.01735,1.0176,1.01709,1.0176,40900000.0
2008-06-18 02:50:00,1.0176,1.0178,1.01727,1.0178,54300000.0
2008-06-18 02:55:00,1.0178,1.0178,1.0176,1.0176,76600000.0
2008-06-18 03:00:00,1.0172,1.0176,1.01709,1.0176,65900000.0
2008-06-18 03:05:00,1.0176,1.0177,1.0175,1.0176,196799999.0
2008-06-18 03:10:00,1.01755,1.0177,1.0175,1.0176,37600000.0
2008-06-18 03:15:00,1.0175,1.0178,1.0175,1.0178,93300000.0
2008-06-18 03:20:00,1.0179,1.0179,1.0176,1.0176,24100000.0
2008-06-18 03:25:00,1.01715,1.018,1.017,1.018,66800000.0
2008-06-18 03:30:00,1.018,1.0181,1.0176,1.0177,44200000.0
2008-06-18 03:35:00,1.0176,1.0179,1.01745,1.0177,29800000.0
2008-06-18 03:40:00,1.0177,1.0179,1.0177,1.0179,157500000.0
2008-06-18 03:45:00,1.018,1.018,1.0177,1.0179,41100000.0
2008-06-18 03:50:00,1.0178,1.018,1.01735,1.0179,33000000.0
2008-06-18 03:55:00,1.0179,1.018,1.0178,1.018,59000000.0
2008-06-18 04:00:00,1.018,1.0181,1.0178,1.0181,165000000.0
2008-06-18 04:05:00,1.0181,1.0182,1.01805,1.0182,58800000.0
2008-06-18 04:10:00,1.0182,1.0185,1.0182,1.0185,225499999.0
2008-06-18 04:15:00,1.0185,1.019,1.0185,1.019,404400001.0
2008-06-18 04:20:00,1.0189,1.019,1.0186,1.0187,282500000.0
2008-06-18 04:25:00,1.0187,1.0188,1.0185,1.0186,99500000.0
2008-06-18 04:30:00,1.01845,1.0186,1.0182,1.0186,53900000.0
2008-06-18 04:35:00,1.0184,1.0189,1.018,1.0186,52900000.0
2008-06-18 04:40:00,1.0186,1.0188,1.0182,1.0183,125200000.0
2008-06-18 04:45:00,1.0183,1.0184,1.0179,1.018,40400000.0
2008-06-18 04:50:00,1.0183,1.0183,1.01785,1.0179,33500000.0
2008-06-18 04:55:00,1.01815,1.0184,1.01787,1.0182,49600000.0
2008-06-18 05:00:00,1.0182,1.01844,1.01807,1.01822,70200000.0
2008-06-18 05:05:00,1.0183,1.0184,1.01812,1.0184,49200000.0
2008-06-18 05:10:00,1.0184,1.01866,1.01807,1.0186,195600000.0
2008-06-18 05:15:00,1.0186,1.0187,1.01815,1.0187,102700000.0
2008-06-18 05:20:00,1.0186,1.0187,1.01813,1.0187,27900000.0
2008-06-18 05:25:00,1.0187,1.0187,1.01795,1.01809,84200000.0
2008-06-18 05:30:00,1.0181,1.0186,1.0181,1.0186,244400000.0
2008-06-18 05:35:00,1.01829,1.0186,1.01804,1.01825,122300000.0
2008-06-18 05:40:00,1.0186,1.0186,1.0182,1.0184,25000000.0
2008-06-18 05:45:00,1.01817,1.0185,1.01812,1.0185,475200000.0
2008-06-18 05:50:00,1.0185,1.01855,1.01815,1.0184,159100000.0
2008-06-18 05:55:00,1.0184,1.01849,1.01794,1.0182,166800000.0
2008-06-18 06:00:00,1.01835,1.0185,1.0182,1.0183,433300000.0
2008-06-18 06:05:00,1.0183,1.0183,1.0182,1.0182,38300000.0
2008-06-18 06:10:00,1.0181,1.0183,1.01787,1.0182,211800000.0
2008-06-18 06:15:00,1.0182,1.0183,1.0181,1.0183,128700000.0
2008-06-18 06:20:00,1.0183,1.0185,1.0183,1.0184,203000002.0
2008-06-18 06:25:00,1.0184,1.0184,1.0183,1.0184,167400000.0
2008-06-18 06:30:00,1.0183,1.0184,1.0183,1.0184,200600000.0
2008-06-18 06:35:00,1.0184,1.0184,1.0183,1.0184,93300000.0
2008-06-18 06:40:00,1.0184,1.0185,1.0183,1.01835,15500000.0
2008-06-18 06:45:00,1.0185,1.0185,1.01835,1.0185,39900000.0
2008-06-18 06:50:00,1.0185,1.0185,1.0185,1.0185,256200000.0
2008-06-18 06:55:00,1.0185,1.0185,1.01845,1.0185,20700000.0
2008-06-18 07:00:00,1.0185,1.0189,1.01845,1.0187,120200000.0
2008-06-18 07:05:00,1.0187,1.0189,1.0187,1.0189,50900000.0
2008-06-18 07:10:00,1.0189,1.019,1.0189,1.0189,99100000.0
2008-06-18 07:15:00,1.0189,1.0191,1.01885,1.019,88100000.0
2008-06-18 07:20:00,1.0189,1.0191,1.0189,1.0191,43600000.0
2008-06-18 07:25:00,1.0191,1.0196,1.0191,1.0195,93100000.0
2008-06-18 07:30:00,1.0195,1.0195,1.0192,1.0192,204900000.0
2008-06-18 07:35:00,1.01904,1.0193,1.019,1.0193,125300000.0
2008-06-18 07:40:00,1.0193,1.0193,1.01915,1.0192,32000000.0
2008-06-18 07:45:00,1.0192,1.0194,1.01891,1.0192,91300000.0
2008-06-18 07:50:00,1.0193,1.0194,1.01881,1.01937,68800000.0
2008-06-18 07:55:00,1.0194,1.0194,1.0193,1.0194,23400000.0
2008-06-18 08:00:00,1.0194,1.0195,1.0193,1.0195,288000000.0
2008-06-18 08:05:00,1.0195,1.0195,1.0194,1.0195,264100000.0
2008-06-18 08:10:00,1.0195,1.0196,1.0195,1.0195,308900000.0
2008-06-18 08:15:00,1.0195,1.0195,1.0192,1.0192,306400000.0
2008-06-18 08:20:00,1.0192,1.0193,1.019,1.0192,229900000.0
2008-06-18 08:25:00,1.0192,1.0193,1.0187,1.01875,219200000.0
2008-06-18 08:30:00,1.01875,1.01895,1.01855,1.01855,117900000.0
2008-06-18 08:35:00,1.0186,1.0193,1.0186,1.0191,215100000.0
2008-06-18 08:40:00,1.0191,1.0196,1.01865,1.019,353900000.0
2008-06-18 08:45:00,1.019,1.0192,1.0183,1.0186,313000000.0
2008-06-18 08:50:00,1.0187,1.0189,1.0181,1.0189,306100000.0
2008-06-18 08:55:00,1.019,1.0191,1.01835,1.01835,438400000.0
2008-06-18 09:00:00,1.0183,1.0196,1.0183,1.0194,262000000.0
2008-06-18 09:05:00,1.0194,1.0195,1.0185,1.01855,447500002.0
2008-06-18 09:10:00,1.01855,1.01855,1.01795,1.018,414900002.0
2008-06-18 09:15:00,1.018,1.0183,1.0179,1.018,587000000.0
2008-06-18 09:20:00,1.018,1.0189,1.018,1.0184,584400002.0
2008-06-18 09:25:00,1.01845,1.0185,1.0179,1.0182,1408799998.0
2008-06-18 09:30:00,1.0182,1.0184,1.0178,1.0178,636700000.0
2008-06-18 09:35:00,1.0178,1.0181,1.0177,1.018,451400000.0
2008-06-18 09:40:00,1.018,1.0181,1.018,1.0181,532499999.0
2008-06-18 09:45:00,1.018,1.018,1.0176,1.01765,422000000.0
2008-06-18 09:50:00,1.0176,1.0179,1.0173,1.0175,507000000.0
2008-06-18 09:55:00,1.0175,1.0179,1.0174,1.0177,305400000.0
2008-06-18 10:00:00,1.0177,1.0188,1.0177,1.01855,656600001.0
2008-06-18 10:05:00,1.0186,1.0188,1.0182,1.01845,876100002.0
2008-06-18 10:10:00,1.01845,1.0193,1.01845,1.0191,1288500000.0
2008-06-18 10:15:00,1.0191,1.0196,1.0187,1.0193,796099995.0
2008-06-18 10:20:00,1.0192,1.0194,1.0185,1.01855,577500000.0
2008-06-18 10:25:00,1.01855,1.0196,1.01855,1.0193,597600000.0
2008-06-18 10:30:00,1.0193,1.0194,1.0186,1.019,535699999.0
2008-06-18 10:35:00,1.019,1.0196,1.019,1.0193,729400000.0
2008-06-18 10:40:00,1.01935,1.0196,1.0193,1.01955,508300000.0
2008-06-18 10:45:00,1.01955,1.0196,1.0191,1.0193,435700001.0
2008-06-18 10:50:00,1.0193,1.0194,1.0189,1.0193,748400001.0
2008-06-18 10:55:00,1.0193,1.0194,1.0192,1.01935,115800000.0
2008-06-18 11:00:00,1.01935,1.0194,1.01835,1.01835,531499999.0
2008-06-18 11:05:00,1.01815,1.0191,1.0178,1.01905,463999999.0
2008-06-18 11:10:00,1.019,1.0195,1.0189,1.0193,829200002.0
2008-06-18 11:15:00,1.0193,1.0193,1.0188,1.0191,586600002.0
2008-06-18 11:20:00,1.0191,1.02,1.0191,1.0199,849000003.0
2008-06-18 11:25:00,1.0199,1.0205,1.0194,1.0205,1636900002.0
2008-06-18 11:30:00,1.0206,1.0206,1.02,1.0201,783100001.0
2008-06-18 11:35:00,1.0201,1.0202,1.02,1.0201,496400000.0
2008-06-18 11:40:00,1.0201,1.0206,1.0198,1.0205,1456699999.0
2008-06-18 11:45:00,1.0205,1.0208,1.02015,1.0206,714000000.0
2008-06-18 11:50:00,1.0206,1.0209,1.0198,1.02,2389400007.0
2008-06-18 11:55:00,1.02,1.0206,1.02,1.0203,1143100000.0
2008-06-18 12:00:00,1.0203,1.0203,1.0202,1.0203,439600001.0
2008-06-18 12:05:00,1.02025,1.0206,1.0202,1.0205,1191300004.0
2008-06-18 12:10:00,1.0205,1.0211,1.0202,1.02045,491000001.0
2008-06-18 12:15:00,1.02045,1.0205,1.0203,1.02045,278900000.0
2008-06-18 12:20:00,1.02045,1.02055,1.02,1.02025,479900001.0
2008-06-18 12:25:00,1.02025,1.0205,1.02,1.0205,784900002.0
2008-06-18 12:30:00,1.0205,1.02065,1.0199,1.02035,1103100000.0
2008-06-18 12:35:00,1.02035,1.0205,1.0193,1.0196,1029300002.0
2008-06-18 12:40:00,1.0196,1.0203,1.0196,1.0203,693300000.0
2008-06-18 12:45:00,1.0203,1.0204,1.0196,1.01965,1233599998.0
2008-06-18 12:50:00,1.0196,1.0204,1.0195,1.0198,566200001.0
2008-06-18 12:55:00,1.01985,1.0203,1.0196,1.0202,669800001.0
2008-06-18 13:00:00,1.0202,1.02025,1.019,1.0196,751400000.0
2008-06-18 13:05:00,1.0196,1.01965,1.0189,1.0196,731299999.0
2008-06-18 13:10:00,1.0196,1.0206,1.0196,1.02005,683699999.0
2008-06-18 13:15:00,1.02005,1.02005,1.0195,1.0196,670500000.0
2008-06-18 13:20:00,1.01965,1.0197,1.0193,1.01935,414799999.0
2008-06-18 13:25:00,1.01935,1.0195,1.0188,1.0191,729600000.0
2008-06-18 13:30:00,1.0191,1.0194,1.01905,1.0192,477900000.0
2008-06-18 13:35:00,1.0192,1.0197,1.0192,1.0194,746600000.0
2008-06-18 13:40:00,1.0194,1.01945,1.0192,1.0192,278200000.0
2008-06-18 13:45:00,1.0192,1.0193,1.0189,1.01915,534500001.0
2008-06-18 13:50:00,1.01915,1.0192,1.01875,1.0189,629000000.0
2008-06-18 13:55:00,1.0189,1.019,1.0188,1.019,342800000.0
2008-06-18 14:00:00,1.019,1.0194,1.01885,1.0193,636200000.0
2008-06-18 14:05:00,1.0193,1.01945,1.019,1.0193,633800002.0
2008-06-18 14:10:00,1.0193,1.0194,1.019,1.0194,911700002.0
2008-06-18 14:15:00,1.0194,1.01945,1.0191,1.0191,528900002.0
2008-06-18 14:20:00,1.0191,1.0195,1.019,1.0192,723600000.0
2008-06-18 14:25:00,1.0192,1.0195,1.0192,1.0193,845199999.0
2008-06-18 14:30:00,1.0194,1.0194,1.0191,1.0193,644099998.0
2008-06-18 14:35:00,1.0194,1.0194,1.0192,1.0194,945799998.0
2008-06-18 14:40:00,1.0194,1.0195,1.0192,1.0194,949600000.0
2008-06-18 14:45:00,1.0195,1.0198,1.0195,1.0197,900699998.0
2008-06-18 14:50:00,1.0197,1.0202,1.0197,1.0202,1399200003.0
2008-06-18 14:55:00,1.0201,1.0202,1.0196,1.0201,2287300005.0
2008-06-18 15:00:00,1.0201,1.0202,1.0198,1.0198,1756799995.0
2008-06-18 15:05:00,1.0199,1.02,1.0195,1.0196,1389300003.0
2008-06-18 15:10:00,1.0196,1.0196,1.0192,1.01925,1479599997.0
2008-06-18 15:15:00,1.0193,1.0199,1.0192,1.0198,1001099996.0
2008-06-18 15:20:00,1.0198,1.0203,1.0195,1.0202,945900000.0
2008-06-18 15:25:00,1.0202,1.0203,1.0197,1.0197,1533200000.0
2008-06-18 15:30:00,1.0197,1.02,1.0194,1.0197,1788800004.0
2008-06-18 15:35:00,1.0197,1.0201,1.0197,1.0199,974399999.0
2008-06-18 15:40:00,1.0199,1.02,1.0195,1.0195,2424599995.0
2008-06-18 15:45:00,1.0195,1.0199,1.0195,1.0199,644700000.0
2008-06-18 15:50:00,1.0199,1.0201,1.0194,1.01965,739900000.0
2008-06-18 15:55:00,1.01965,1.01965,1.0185,1.0193,1652000001.0
2008-06-18 16:00:00,1.0192,1.02,1.0192,1.0195,1896299996.0
2008-06-18 16:05:00,1.0195,1.0196,1.0194,1.0194,1428899998.0
2008-06-18 16:10:00,1.0194,1.0197,1.0193,1.0196,1708500000.0
2008-06-18 16:15:00,1.0196,1.0199,1.0192,1.0194,1471699999.0
2008-06-18 16:20:00,1.0194,1.01965,1.0192,1.01965,2690699997.0
2008-06-18 16:25:00,1.0196,1.0197,1.0193,1.0193,1090299999.0
2008-06-18 16:30:00,1.0193,1.0196,1.0193,1.0196,823800002.0
2008-06-18 16:35:00,1.0196,1.0204,1.0192,1.0194,2888999993.0
2008-06-18 16:40:00,1.0194,1.0199,1.0192,1.0199,1009399999.0
2008-06-18 16:45:00,1.0199,1.02015,1.0198,1.0201,907600001.0
2008-06-18 16:50:00,1.0201,1.0202,1.0197,1.0197,1217400005.0
2008-06-18 16:55:00,1.0197,1.0203,1.0197,1.0203,2306900004.0
2008-06-18 17:00:00,1.0203,1.0205,1.0194,1.0197,2342299995.0
2008-06-18 17:05:00,1.0197,1.02065,1.0197,1.0201,1978900001.0
2008-06-18 17:10:00,1.0201,1.0205,1.0199,1.0203,1585400001.0
2008-06-18 17:15:00,1.0203,1.0203,1.0199,1.0202,1567699998.0
2008-06-18 17:20:00,1.0202,1.0203,1.0196,1.0197,1363600000.0
2008-06-18 17:25:00,1.0197,1.0197,1.0191,1.01935,2052899992.0
2008-06-18 17:30:00,1.01935,1.0194,1.0187,1.0188,1587700002.0
2008-06-18 17:35:00,1.0188,1.0189,1.0187,1.01885,1090900000.0
2008-06-18 17:40:00,1.01885,1.0189,1.0186,1.01885,1019300000.0
2008-06-18 17:45:00,1.0188,1.0189,1.0187,1.0189,1386400000.0
2008-06-18 17:50:00,1.0189,1.0189,1.0184,1.0184,862700000.0
2008-06-18 17:55:00,1.0184,1.0189,1.0181,1.0185,1336800001.0
2008-06-18 18:00:00,1.0185,1.0185,1.018,1.0181,921700000.0
2008-06-18 18:05:00,1.0181,1.0185,1.0176,1.01775,960100000.0
2008-06-18 18:10:00,1.0177,1.018,1.01765,1.0179,1039900001.0
2008-06-18 18:15:00,1.0179,1.0185,1.0178,1.0183,312300000.0
2008-06-18 18:20:00,1.0183,1.0186,1.01805,1.0183,827100000.0
2008-06-18 18:25:00,1.0183,1.0183,1.018,1.018,265899999.0
2008-06-18 18:30:00,1.018,1.0183,1.018,1.0182,321600000.0
2008-06-18 18:35:00,1.0182,1.0183,1.0181,1.0181,214800000.0
2008-06-18 18:40:00,1.0181,1.0187,1.0181,1.0186,683799997.0
2008-06-18 18:45:00,1.0186,1.0189,1.0186,1.0188,779500002.0
2008-06-18 18:50:00,1.0188,1.0188,1.018,1.0182,612800000.0
2008-06-18 18:55:00,1.0182,1.0182,1.0177,1.0178,745900000.0
2008-06-18 19:00:00,1.018,1.018,1.0176,1.01765,691200000.0
2008-06-18 19:05:00,1.01765,1.018,1.0176,1.01765,500600002.0
2008-06-18 19:10:00,1.01765,1.0179,1.0172,1.01735,649800001.0
2008-06-18 19:15:00,1.01735,1.0176,1.0172,1.0175,690400000.0
2008-06-18 19:20:00,1.0175,1.0177,1.0175,1.0175,669800000.0
2008-06-18 19:25:00,1.0175,1.0177,1.0173,1.0174,922200000.0
2008-06-18 19:30:00,1.0174,1.0175,1.0172,1.0174,560899999.0
2008-06-18 19:35:00,1.0174,1.0174,1.017,1.017,856500000.0
2008-06-18 19:40:00,1.017,1.0171,1.0169,1.0169,541400000.0
2008-06-18 19:45:00,1.0169,1.017,1.0166,1.0168,962700000.0
2008-06-18 19:50:00,1.0168,1.0172,1.01675,1.01695,615800000.0
2008-06-18 19:55:00,1.01695,1.017,1.0167,1.0168,295100000.0
2008-06-18 20:00:00,1.0168,1.0168,1.0167,1.0168,372200000.0
2008-06-18 20:05:00,1.0168,1.0168,1.0166,1.0168,234900000.0
2008-06-18 20:10:00,1.0168,1.0168,1.0166,1.01675,435500000.0
2008-06-18 20:15:00,1.01675,1.01695,1.01665,1.01695,160300000.0
2008-06-18 20:20:00,1.01695,1.0173,1.0169,1.01695,431699999.0
2008-06-18 20:25:00,1.01695,1.0172,1.01675,1.0172,311000000.0
2008-06-18 20:30:00,1.0172,1.0174,1.0172,1.0174,203200000.0
2008-06-18 20:35:00,1.0174,1.0182,1.01735,1.0177,814300000.0
2008-06-18 20:40:00,1.0177,1.0178,1.0175,1.0177,396000000.0
2008-06-18 20:45:00,1.0176,1.0179,1.0176,1.01785,495300000.0
2008-06-18 20:50:00,1.01785,1.018,1.0178,1.0179,107700000.0
2008-06-18 20:55:00,1.0179,1.0183,1.0178,1.01825,560100000.0
2008-06-18 21:00:00,1.0183,1.0184,1.0178,1.018,1016400000.0
2008-06-18 21:05:00,1.018,1.0181,1.0178,1.0178,678800000.0
2008-06-18 21:10:00,1.0178,1.0179,1.0175,1.0177,520799999.0
2008-06-18 21:15:00,1.0177,1.0178,1.0177,1.0177,468000000.0
2008-06-18 21:20:00,1.0177,1.0177,1.0171,1.0173,440800000.0
2008-06-18 21:25:00,1.0173,1.0177,1.0172,1.0177,615100000.0
2008-06-18 21:30:00,1.0177,1.018,1.0174,1.018,255800000.0
2008-06-18 21:35:00,1.018,1.018,1.0177,1.0178,185200001.0
2008-06-18 21:40:00,1.0178,1.0181,1.0178,1.0179,195000000.0
2008-06-18 21:45:00,1.0179,1.0179,1.0179,1.0179,194100000.0
2008-06-18 21:50:00,1.0179,1.0179,1.0179,1.0179,137900000.0
2008-06-18 21:55:00,1.0179,1.0181,1.0178,1.018,197800000.0
2008-06-18 22:00:00,1.018,1.0182,1.0178,1.0179,361400000.0
2008-06-18 22:05:00,1.0178,1.018,1.0173,1.0174,685599999.0
2008-06-18 22:10:00,1.0174,1.0176,1.0173,1.0176,296800000.0
2008-06-18 22:15:00,1.0175,1.0175,1.0171,1.0171,343900000.0
2008-06-18 22:20:00,1.0171,1.0173,1.0171,1.0173,311000001.0
2008-06-18 22:25:00,1.0169,1.0175,1.01685,1.0173,555800000.0
2008-06-18 22:30:00,1.0173,1.0174,1.0171,1.0173,274400001.0
2008-06-18 22:35:00,1.0173,1.0179,1.0173,1.0178,383800000.0
2008-06-18 22:40:00,1.0177,1.018,1.0176,1.018,270400000.0
2008-06-18 22:45:00,1.018,1.0184,1.0177,1.0181,282300000.0
2008-06-18 22:50:00,1.0181,1.0181,1.0178,1.0178,259900000.0
2008-06-18 22:55:00,1.0178,1.0178,1.0169,1.0169,436500000.0
2008-06-18 23:00:00,1.01685,1.0169,1.01643,1.0168,70300000.0
2008-06-18 23:05:00,1.0168,1.017,1.0168,1.017,105300000.0
2008-06-18 23:10:00,1.017,1.0171,1.0169,1.017,161400000.0
2008-06-18 23:15:00,1.017,1.0173,1.0169,1.0173,536400000.0
2008-06-18 23:20:00,1.0173,1.01731,1.01698,1.0172,153999999.0
2008-06-18 23:25:00,1.0172,1.01735,1.01715,1.0172,123899999.0
2008-06-18 23:30:00,1.0172,1.0172,1.0171,1.0171,99899999.0
2008-06-18 23:35:00,1.0171,1.0174,1.0171,1.0173,790600000.0
2008-06-18 23:40:00,1.0173,1.0173,1.0171,1.0173,256300000.0
2008-06-18 23:45:00,1.0173,1.0173,1.01695,1.01705,169099999.0
2008-06-18 23:50:00,1.0171,1.01736,1.01704,1.01723,197100000.0
2008-06-18 23:55:00,1.01735,1.01737,1.01695,1.0173,200399999.0
2008-06-19 00:00:00,1.0173,1.0175,1.0173,1.0173,276000000.0
2008-06-19 00:05:00,1.0173,1.01737,1.01685,1.0172,385500000.0
2008-06-19 00:10:00,1.0172,1.0173,1.01685,1.0172,411100003.0
2008-06-19 00:15:00,1.0172,1.0173,1.0169,1.0173,148900000.0
2008-06-19 00:20:00,1.0173,1.01734,1.01695,1.01695,104000000.0
2008-06-19 00:25:00,1.01745,1.01745,1.01695,1.0173,101600000.0
2008-06-19 00:30:00,1.0173,1.01733,1.01704,1.0173,229400000.0
2008-06-19 00:35:00,1.0172,1.01737,1.01695,1.0173,71200000.0
2008-06-19 00:40:00,1.0172,1.0174,1.0172,1.0174,132700000.0
2008-06-19 00:45:00,1.01735,1.0174,1.0172,1.0172,109700001.0
2008-06-19 00:50:00,1.0173,1.0173,1.01695,1.0172,63900000.0
2008-06-19 00:55:00,1.0172,1.0173,1.0172,1.0173,79100000.0
2008-06-19 01:00:00,1.0173,1.0173,1.0172,1.0172,89800000.0
2008-06-19 01:05:00,1.0172,1.0173,1.0172,1.0172,78100000.0
2008-06-19 01:10:00,1.0172,1.0172,1.0168,1.0168,441200000.0
2008-06-19 01:15:00,1.01674,1.0172,1.01674,1.0171,95400001.0
2008-06-19 01:20:00,1.0171,1.01737,1.0169,1.0169,225900000.0
2008-06-19 01:25:00,1.0172,1.0173,1.0172,1.0173,19000000.0
2008-06-19 01:30:00,1.0173,1.0174,1.01725,1.01725,36500000.0
2008-06-19 01:35:00,1.0173,1.0174,1.01725,1.0174,33000000.0
2008-06-19 01:40:00,1.01696,1.0174,1.01693,1.0174,67600000.0
2008-06-19 01:45:00,1.0173,1.01742,1.0172,1.01722,83100000.0
2008-06-19 01:50:00,1.01715,1.0174,1.01705,1.0173,117600000.0
2008-06-19 01:55:00,1.0173,1.0173,1.01725,1.01725,65900000.0
2008-06-19 02:00:00,1.01707,1.01737,1.01691,1.0172,105600000.0
2008-06-19 02:05:00,1.0172,1.0174,1.017,1.0173,37600000.0
2008-06-19 02:10:00,1.0173,1.0175,1.01695,1.01695,105800000.0
2008-06-19 02:15:00,1.01695,1.01695,1.0167,1.0168,471100002.0
2008-06-19 02:20:00,1.0168,1.0169,1.0167,1.0167,398400001.0
2008-06-19 02:25:00,1.0167,1.0169,1.0167,1.0168,368800000.0
2008-06-19 02:30:00,1.0168,1.0169,1.01665,1.0169,189100000.0
2008-06-19 02:35:00,1.01682,1.0171,1.01665,1.0171,141200000.0
2008-06-19 02:40:00,1.0171,1.0171,1.0167,1.0169,331600003.0
2008-06-19 02:45:00,1.0169,1.0169,1.0167,1.0169,321700003.0
2008-06-19 02:50:00,1.0168,1.0169,1.01662,1.0168,20700000.0
2008-06-19 02:55:00,1.0168,1.0171,1.0168,1.017,109300000.0
2008-06-19 03:00:00,1.017,1.0171,1.0167,1.0168,34400000.0
2008-06-19 03:05:00,1.017,1.0174,1.01695,1.0172,211799999.0
2008-06-19 03:10:00,1.0172,1.0173,1.01665,1.01665,328800001.0
2008-06-19 03:15:00,1.0166,1.017,1.0166,1.0169,75300000.0
2008-06-19 03:20:00,1.01684,1.0172,1.01658,1.01665,245700000.0
2008-06-19 03:25:00,1.01696,1.01716,1.01662,1.0169,61800000.0
2008-06-19 03:30:00,1.0169,1.0169,1.01665,1.0167,38500000.0
2008-06-19 03:35:00,1.01685,1.0172,1.01665,1.017,215800000.0
2008-06-19 03:40:00,1.017,1.017,1.017,1.017,172199999.0
2008-06-19 03:45:00,1.017,1.0171,1.0167,1.0167,151800000.0
2008-06-19 03:50:00,1.01692,1.01703,1.0165,1.0169,207400000.0
2008-06-19 03:55:00,1.0168,1.0169,1.01655,1.0169,236799999.0
2008-06-19 04:00:00,1.0169,1.0169,1.0167,1.0168,431999999.0
2008-06-19 04:05:00,1.0168,1.0168,1.0167,1.0167,372500000.0
2008-06-19 04:10:00,1.0167,1.0168,1.0165,1.0167,44500000.0
2008-06-19 04:15:00,1.0167,1.01686,1.01632,1.0168,55400000.0
2008-06-19 04:20:00,1.0168,1.0169,1.0164,1.0167,69700000.0
2008-06-19 04:25:00,1.0167,1.0168,1.0165,1.0165,406699999.0
2008-06-19 04:30:00,1.0165,1.0166,1.0165,1.0166,353300000.0
2008-06-19 04:35:00,1.0165,1.0166,1.0165,1.0165,258800000.0
2008-06-19 04:40:00,1.0165,1.0166,1.01615,1.0162,703400000.0
2008-06-19 04:45:00,1.0162,1.0167,1.01601,1.0167,271500000.0
2008-06-19 04:50:00,1.0167,1.0172,1.0167,1.0169,455299999.0
2008-06-19 04:55:00,1.0169,1.0169,1.0168,1.0169,177099999.0
2008-06-19 05:00:00,1.0169,1.017,1.01667,1.01667,318700000.0
2008-06-19 05:05:00,1.017,1.01702,1.0167,1.0169,229799999.0
2008-06-19 05:10:00,1.0168,1.0169,1.0166,1.0167,260600000.0
2008-06-19 05:15:00,1.0166,1.0167,1.0166,1.0166,20600000.0
2008-06-19 05:20:00,1.0166,1.0168,1.01655,1.0168,39300000.0
2008-06-19 05:25:00,1.0168,1.0168,1.0167,1.0167,185000000.0
2008-06-19 05:30:00,1.0167,1.0167,1.0162,1.0162,375500000.0
2008-06-19 05:35:00,1.0162,1.0162,1.0162,1.0162,132400000.0
2008-06-19 05:40:00,1.0162,1.0163,1.016,1.0163,260700000.0
2008-06-19 05:45:00,1.0163,1.0163,1.0161,1.0162,262200000.0
2008-06-19 05:50:00,1.0162,1.0162,1.01575,1.0162,54800000.0
2008-06-19 05:55:00,1.0162,1.0162,1.0161,1.0162,164200000.0
2008-06-19 06:00:00,1.0162,1.0162,1.01605,1.0162,12600000.0
2008-06-19 06:05:00,1.0162,1.0164,1.01605,1.0164,100300000.0
2008-06-19 06:10:00,1.0163,1.0167,1.0163,1.0165,320300000.0
2008-06-19 06:15:00,1.0163,1.0167,1.01605,1.0164,107500000.0
2008-06-19 06:20:00,1.0164,1.0167,1.01622,1.01631,242200000.0
2008-06-19 06:25:00,1.0165,1.01669,1.01623,1.01669,97000000.0
2008-06-19 06:30:00,1.01625,1.0167,1.01625,1.0166,215600000.0
2008-06-19 06:35:00,1.0166,1.0167,1.0166,1.0166,98600000.0
2008-06-19 06:40:00,1.0166,1.0167,1.0166,1.0167,72900000.0
2008-06-19 06:45:00,1.0166,1.0167,1.0166,1.0166,62700000.0
2008-06-19 06:50:00,1.0167,1.0167,1.0167,1.0167,89500000.0
2008-06-19 06:55:00,1.0167,1.0167,1.0167,1.0167,61000000.0
2008-06-19 07:00:00,1.0167,1.01681,1.0164,1.0164,46400000.0
2008-06-19 07:05:00,1.0167,1.01685,1.01622,1.01685,171100000.0
2008-06-19 07:10:00,1.01682,1.01699,1.0164,1.0164,353300000.0
2008-06-19 07:15:00,1.0167,1.0169,1.01645,1.0169,148400001.0
2008-06-19 07:20:00,1.0168,1.0169,1.0168,1.0168,154100000.0
2008-06-19 07:25:00,1.0168,1.0168,1.0161,1.0164,274600000.0
2008-06-19 07:30:00,1.01625,1.0166,1.01625,1.0163,147600000.0
2008-06-19 07:35:00,1.0163,1.0173,1.0163,1.0171,382800000.0
2008-06-19 07:40:00,1.0172,1.018,1.01675,1.0178,356299999.0
2008-06-19 07:45:00,1.0179,1.0179,1.0177,1.0179,264600000.0
2008-06-19 07:50:00,1.0179,1.0182,1.0176,1.0178,114399999.0
2008-06-19 07:55:00,1.0178,1.0184,1.0178,1.0184,238200000.0
2008-06-19 08:00:00,1.0184,1.0184,1.0178,1.0181,251299999.0
2008-06-19 08:05:00,1.018,1.01815,1.018,1.0181,149600000.0
2008-06-19 08:10:00,1.01815,1.01835,1.0181,1.0183,236900000.0
2008-06-19 08:15:00,1.0183,1.0185,1.0182,1.0183,677200000.0
2008-06-19 08:20:00,1.0183,1.01835,1.01825,1.0183,102600000.0
2008-06-19 08:25:00,1.01835,1.0184,1.0178,1.0178,446999999.0
2008-06-19 08:30:00,1.0178,1.0179,1.0173,1.0173,1085399999.0
2008-06-19 08:35:00,1.0174,1.0175,1.01725,1.0174,333500000.0
2008-06-19 08:40:00,1.0174,1.0174,1.0171,1.0172,252999999.0
2008-06-19 08:45:00,1.0172,1.0175,1.017,1.0173,520800000.0
2008-06-19 08:50:00,1.0173,1.0173,1.0168,1.01685,255700000.0
2008-06-19 08:55:00,1.0168,1.017,1.0163,1.01645,931500002.0
2008-06-19 09:00:00,1.0165,1.0172,1.01635,1.01655,1117099999.0
2008-06-19 09:05:00,1.01645,1.01665,1.01625,1.0166,382900000.0
2008-06-19 09:10:00,1.0166,1.0166,1.0162,1.0162,444200000.0
2008-06-19 09:15:00,1.0162,1.0165,1.0162,1.0165,421499998.0
2008-06-19 09:20:00,1.0165,1.01695,1.0163,1.0164,190400001.0
2008-06-19 09:25:00,1.0164,1.01655,1.0164,1.0164,211100000.0
2008-06-19 09:30:00,1.0164,1.0167,1.0163,1.01665,402000000.0
2008-06-19 09:35:00,1.01665,1.0167,1.0161,1.0166,521799999.0
2008-06-19 09:40:00,1.0166,1.0168,1.0164,1.0165,222200000.0
2008-06-19 09:45:00,1.0165,1.0166,1.0163,1.0163,83100000.0
2008-06-19 09:50:00,1.0163,1.0173,1.0163,1.01675,176700000.0
2008-06-19 09:55:00,1.01675,1.01675,1.0161,1.0164,441500000.0
2008-06-19 10:00:00,1.01645,1.0167,1.0164,1.0167,85900000.0
2008-06-19 10:05:00,1.0167,1.0168,1.0164,1.0168,352500000.0
2008-06-19 10:10:00,1.0168,1.0171,1.0166,1.017,531200000.0
2008-06-19 10:15:00,1.017,1.0172,1.0167,1.0167,320400000.0
2008-06-19 10:20:00,1.0167,1.0167,1.0165,1.0166,174400000.0
2008-06-19 10:25:00,1.0166,1.01675,1.0164,1.0167,295900002.0
2008-06-19 10:30:00,1.0166,1.0171,1.0166,1.01665,715400000.0
2008-06-19 10:35:00,1.01675,1.0173,1.0164,1.0172,719399997.0
2008-06-19 10:40:00,1.0172,1.0178,1.017,1.0178,750600002.0
2008-06-19 10:45:00,1.0178,1.0183,1.0169,1.0174,1219299998.0
2008-06-19 10:50:00,1.0174,1.0176,1.0172,1.0175,451400000.0
2008-06-19 10:55:00,1.0175,1.018,1.0174,1.0175,748100000.0
2008-06-19 11:00:00,1.0175,1.0182,1.0174,1.0178,314500000.0
2008-06-19 11:05:00,1.0179,1.0185,1.0178,1.0185,134400000.0
2008-06-19 11:10:00,1.0184,1.0187,1.0175,1.0177,867300000.0
2008-06-19 11:15:00,1.0179,1.01806,1.01764,1.01781,357800000.0
2008-06-19 11:20:00,1.01785,1.0182,1.0177,1.0182,102800000.0
2008-06-19 11:25:00,1.0182,1.0185,1.01815,1.0183,213200000.0
2008-06-19 11:30:00,1.0183,1.01865,1.01825,1.0185,523600002.0
2008-06-19 11:35:00,1.0185,1.0185,1.0183,1.0184,182200000.0
2008-06-19 11:40:00,1.0184,1.0185,1.0182,1.0185,130100000.0
2008-06-19 11:45:00,1.0185,1.0185,1.01805,1.0183,135500000.0
2008-06-19 11:50:00,1.0183,1.0183,1.018,1.0181,1119000001.0
2008-06-19 11:55:00,1.0181,1.0185,1.0177,1.0183,270500000.0
2008-06-19 12:00:00,1.0183,1.0186,1.0177,1.0183,375600000.0
2008-06-19 12:05:00,1.0183,1.0184,1.0182,1.0182,1086599996.0
2008-06-19 12:10:00,1.0182,1.0182,1.0173,1.01735,730600001.0
2008-06-19 12:15:00,1.01735,1.0177,1.0173,1.0175,514700002.0
2008-06-19 12:20:00,1.0175,1.018,1.0173,1.0178,652200000.0
2008-06-19 12:25:00,1.0178,1.0178,1.0175,1.0177,544200000.0
2008-06-19 12:30:00,1.0177,1.0179,1.0176,1.0176,299700000.0
2008-06-19 12:35:00,1.0175,1.0176,1.0164,1.0166,915200000.0
2008-06-19 12:40:00,1.0166,1.0173,1.0165,1.0168,1879999998.0
2008-06-19 12:45:00,1.0168,1.017,1.0165,1.0168,1270399996.0
2008-06-19 12:50:00,1.01685,1.0173,1.0161,1.0171,918699999.0
2008-06-19 12:55:00,1.0174,1.0184,1.01675,1.0178,1846300006.0
2008-06-19 13:00:00,1.0179,1.0179,1.0143,1.0152,4318000000.0
2008-06-19 13:05:00,1.0152,1.0155,1.0143,1.0147,4289300009.0
2008-06-19 13:10:00,1.0147,1.0155,1.0146,1.0155,1174100000.0
2008-06-19 13:15:00,1.0155,1.0157,1.015,1.0155,1548399999.0
2008-06-19 13:20:00,1.0155,1.0157,1.0152,1.0153,2624400007.0
2008-06-19 13:25:00,1.0153,1.0158,1.0153,1.0153,611700000.0
2008-06-19 13:30:00,1.0153,1.0156,1.0151,1.0156,1040900002.0
2008-06-19 13:35:00,1.0156,1.0158,1.0153,1.0157,737800001.0
2008-06-19 13:40:00,1.0157,1.0158,1.0147,1.0152,2303099998.0
2008-06-19 13:45:00,1.0152,1.0152,1.01455,1.0147,740400000.0
2008-06-19 13:50:00,1.0147,1.01505,1.01455,1.015,387300000.0
2008-06-19 13:55:00,1.015,1.01515,1.015,1.01505,489200000.0
2008-06-19 14:00:00,1.01505,1.0156,1.0149,1.0156,846600000.0
2008-06-19 14:05:00,1.0156,1.0156,1.01485,1.0151,420200000.0
2008-06-19 14:10:00,1.015,1.01505,1.0146,1.01465,623599998.0
2008-06-19 14:15:00,1.0147,1.0147,1.0136,1.0137,1592999997.0
2008-06-19 14:20:00,1.0137,1.01375,1.01275,1.0132,1812600003.0
2008-06-19 14:25:00,1.0132,1.0141,1.0132,1.0139,1474800002.0
2008-06-19 14:30:00,1.0139,1.0139,1.01245,1.01255,1187700000.0
2008-06-19 14:35:00,1.01255,1.0139,1.01255,1.0133,2290499996.0
2008-06-19 14:40:00,1.0133,1.014,1.0132,1.0132,2209999995.0
2008-06-19 14:45:00,1.0132,1.0137,1.0132,1.0135,824500001.0
2008-06-19 14:50:00,1.0135,1.0135,1.01295,1.01325,617500000.0
2008-06-19 14:55:00,1.01325,1.01325,1.0127,1.0128,342900000.0
2008-06-19 15:00:00,1.0128,1.0129,1.0123,1.0123,703100000.0
2008-06-19 15:05:00,1.0123,1.0123,1.01165,1.0122,1438499991.0
2008-06-19 15:10:00,1.012,1.0121,1.0117,1.0118,828599999.0
2008-06-19 15:15:00,1.0118,1.0122,1.0116,1.01215,671700000.0
2008-06-19 15:20:00,1.012,1.0122,1.0118,1.0121,609600001.0
2008-06-19 15:25:00,1.0121,1.0121,1.011,1.01115,1843600003.0
2008-06-19 15:30:00,1.01115,1.0132,1.0109,1.01305,1802900000.0
2008-06-19 15:35:00,1.01305,1.0146,1.01305,1.01405,1731500002.0
2008-06-19 15:40:00,1.01405,1.01405,1.01295,1.01295,678600001.0
2008-06-19 15:45:00,1.01295,1.013,1.01235,1.0127,999400000.0
2008-06-19 15:50:00,1.0127,1.0127,1.0122,1.0124,679499999.0
2008-06-19 15:55:00,1.0124,1.0133,1.01235,1.0131,1122199998.0
2008-06-19 16:00:00,1.0132,1.0132,1.01275,1.01305,407500002.0
2008-06-19 16:05:00,1.01305,1.0131,1.0127,1.01295,577000000.0
2008-06-19 16:10:00,1.01295,1.013,1.01235,1.0124,1167000001.0
2008-06-19 16:15:00,1.0124,1.0125,1.0121,1.0122,740200005.0
2008-06-19 16:20:00,1.0122,1.0122,1.01125,1.0116,1275099996.0
2008-06-19 16:25:00,1.0116,1.0122,1.01125,1.01205,799100000.0
2008-06-19 16:30:00,1.01205,1.0122,1.0118,1.0119,652500000.0
2008-06-19 16:35:00,1.0119,1.0124,1.0115,1.01235,998499998.0
2008-06-19 16:40:00,1.0124,1.013,1.0124,1.0126,801900000.0
2008-06-19 16:45:00,1.0126,1.0133,1.01255,1.0127,929699997.0
2008-06-19 16:50:00,1.0127,1.0136,1.0127,1.0132,903700001.0
2008-06-19 16:55:00,1.0132,1.0134,1.0122,1.0127,1854100000.0
2008-06-19 17:00:00,1.0127,1.0133,1.01255,1.01325,1100100000.0
2008-06-19 17:05:00,1.01325,1.0133,1.01275,1.0131,853000000.0
2008-06-19 17:10:00,1.0131,1.0132,1.0127,1.0127,427699999.0
2008-06-19 17:15:00,1.0127,1.0127,1.0126,1.01265,568299999.0
2008-06-19 17:20:00,1.01265,1.0129,1.01265,1.01285,138300000.0
2008-06-19 17:25:00,1.01285,1.0131,1.0127,1.013,630199999.0
2008-06-19 17:30:00,1.013,1.0132,1.013,1.0131,480900000.0
2008-06-19 17:35:00,1.0131,1.0133,1.01305,1.0132,699700001.0
2008-06-19 17:40:00,1.0132,1.0133,1.01315,1.0132,1057999999.0
2008-06-19 17:45:00,1.0132,1.0134,1.013,1.0131,385200000.0
2008-06-19 17:50:00,1.01305,1.0135,1.013,1.0133,251199999.0
2008-06-19 17:55:00,1.0133,1.0134,1.013,1.013,541999997.0
2008-06-19 18:00:00,1.013,1.0132,1.01295,1.013,324600000.0
2008-06-19 18:05:00,1.013,1.0133,1.01295,1.0133,223900000.0
2008-06-19 18:10:00,1.0133,1.0138,1.0132,1.01355,786000000.0
2008-06-19 18:15:00,1.01355,1.0142,1.0135,1.01375,374600000.0
2008-06-19 18:20:00,1.01375,1.01375,1.0134,1.01345,219200000.0
2008-06-19 18:25:00,1.01345,1.0135,1.0133,1.0133,109600000.0
2008-06-19 18:30:00,1.0133,1.0139,1.0133,1.01375,819200001.0
2008-06-19 18:35:00,1.01375,1.01375,1.0133,1.01335,412400000.0
2008-06-19 18:40:00,1.0135,1.0135,1.0133,1.0135,190200000.0
2008-06-19 18:45:00,1.0135,1.0135,1.0133,1.0133,108100000.0
2008-06-19 18:50:00,1.0133,1.0136,1.0133,1.01355,348400000.0
2008-06-19 18:55:00,1.0135,1.0139,1.0134,1.01375,255000000.0
2008-06-19 19:00:00,1.01375,1.01375,1.01335,1.0134,270400000.0
2008-06-19 19:05:00,1.0134,1.0134,1.013,1.01335,774900000.0
2008-06-19 19:10:00,1.01335,1.01335,1.013,1.01315,275700000.0
2008-06-19 19:15:00,1.01315,1.01315,1.0128,1.01295,424700000.0
2008-06-19 19:20:00,1.01295,1.013,1.0128,1.01295,128000000.0
2008-06-19 19:25:00,1.01295,1.013,1.0126,1.0126,175000000.0
2008-06-19 19:30:00,1.0126,1.0131,1.01255,1.0131,422400000.0
2008-06-19 19:35:00,1.0131,1.0137,1.0131,1.01325,659900000.0
2008-06-19 19:40:00,1.01325,1.01325,1.0126,1.0126,268700000.0
2008-06-19 19:45:00,1.0126,1.0127,1.0125,1.01255,316200000.0
2008-06-19 19:50:00,1.01255,1.01255,1.0125,1.01255,61300000.0
2008-06-19 19:55:00,1.01255,1.01255,1.0124,1.01255,49000000.0
2008-06-19 20:00:00,1.01255,1.0126,1.01215,1.0126,378300000.0
2008-06-19 20:05:00,1.0126,1.0134,1.01255,1.01335,691200000.0
2008-06-19 20:10:00,1.0132,1.0132,1.0128,1.01305,632600000.0
2008-06-19 20:15:00,1.01305,1.0137,1.0126,1.01325,713000000.0
2008-06-19 20:20:00,1.01325,1.0134,1.0131,1.01335,154200000.0
2008-06-19 20:25:00,1.01335,1.01465,1.0131,1.0145,768400001.0
2008-06-19 20:30:00,1.0145,1.0145,1.0142,1.0144,222200000.0
2008-06-19 20:35:00,1.0144,1.0145,1.0143,1.01435,196300000.0
2008-06-19 20:40:00,1.01435,1.0148,1.0141,1.0148,348399999.0
2008-06-19 20:45:00,1.0148,1.0148,1.01425,1.0145,324100000.0
2008-06-19 20:50:00,1.0145,1.0148,1.0145,1.01475,161000000.0
2008-06-19 20:55:00,1.01475,1.01475,1.01395,1.0145,759900000.0
2008-06-19 21:00:00,1.0145,1.01465,1.01445,1.0146,483999999.0
2008-06-19 21:05:00,1.0146,1.0147,1.0144,1.01465,559600000.0
2008-06-19 21:10:00,1.01465,1.0149,1.01465,1.01475,200400000.0
2008-06-19 21:15:00,1.0146,1.01475,1.0146,1.01475,579700000.0
2008-06-19 21:20:00,1.01475,1.01505,1.01475,1.01495,127500000.0
2008-06-19 21:25:00,1.01495,1.0156,1.01495,1.01555,411700000.0
2008-06-19 21:30:00,1.01555,1.01555,1.01495,1.015,321100000.0
2008-06-19 21:35:00,1.015,1.015,1.01455,1.0149,315400000.0
2008-06-19 21:40:00,1.0149,1.015,1.0143,1.01475,284300000.0
2008-06-19 21:45:00,1.01475,1.01485,1.0147,1.01475,119500000.0
2008-06-19 21:50:00,1.0145,1.0148,1.0145,1.01475,30700000.0
2008-06-19 21:55:00,1.01475,1.0151,1.01475,1.01505,226900000.0
2008-06-19 22:00:00,1.015,1.0153,1.0148,1.015,253500000.0
2008-06-19 22:05:00,1.0148,1.01505,1.0146,1.0147,306900000.0
2008-06-19 22:10:00,1.0147,1.0151,1.01435,1.01445,259600000.0
2008-06-19 22:15:00,1.01445,1.0149,1.01445,1.0149,291700000.0
2008-06-19 22:20:00,1.0148,1.01505,1.01475,1.01495,307800000.0
2008-06-19 22:25:00,1.01495,1.0154,1.0149,1.01535,170100000.0
2008-06-19 22:30:00,1.01535,1.01535,1.01475,1.0151,50500000.0
2008-06-19 22:35:00,1.0151,1.0155,1.0151,1.01545,84900000.0
2008-06-19 22:40:00,1.0155,1.0156,1.01545,1.0155,84500000.0
2008-06-19 22:45:00,1.0155,1.0156,1.01515,1.01555,206500000.0
2008-06-19 22:50:00,1.01555,1.0156,1.0153,1.0156,64300000.0
2008-06-19 22:55:00,1.0156,1.0156,1.0151,1.01545,77900000.0
2008-06-19 23:00:00,1.01545,1.01615,1.01545,1.01585,91800000.0
2008-06-19 23:05:00,1.0155,1.0161,1.0155,1.0161,51400000.0
2008-06-19 23:10:00,1.0161,1.0161,1.0158,1.016,86100000.0
2008-06-19 23:15:00,1.016,1.016,1.0157,1.0157,61400000.0
2008-06-19 23:20:00,1.0157,1.016,1.0157,1.0159,50400000.0
2008-06-19 23:25:00,1.0159,1.0159,1.0157,1.01585,26400000.0
2008-06-19 23:30:00,1.01585,1.0159,1.01522,1.0154,322100000.0
2008-06-19 23:35:00,1.01525,1.01585,1.01501,1.0152,120700000.0
2008-06-19 23:40:00,1.01501,1.01543,1.01455,1.0153,99300000.0
2008-06-19 23:45:00,1.01535,1.01535,1.0148,1.01485,453700000.0
2008-06-19 23:50:00,1.01485,1.01505,1.01475,1.01485,115500000.0
2008-06-19 23:55:00,1.0144,1.0151,1.0144,1.0147,69200000.0
2008-06-20 00:00:00,1.01485,1.0155,1.0147,1.01535,236000000.0
2008-06-20 00:05:00,1.01535,1.01535,1.01515,1.01515,16000000.0
2008-06-20 00:10:00,1.01515,1.0152,1.0151,1.01515,25800000.0
2008-06-20 00:15:00,1.0152,1.01535,1.01515,1.01515,21500000.0
2008-06-20 00:20:00,1.01515,1.01535,1.01515,1.01515,60000000.0
2008-06-20 00:25:00,1.01525,1.01535,1.01485,1.0152,142700000.0
2008-06-20 00:30:00,1.0152,1.01535,1.01474,1.0152,172300000.0
2008-06-20 00:35:00,1.0152,1.01535,1.0152,1.01535,102400000.0
2008-06-20 00:40:00,1.01535,1.0154,1.01535,1.01535,79500000.0
2008-06-20 00:45:00,1.01475,1.01535,1.01471,1.01535,80600000.0
2008-06-20 00:50:00,1.01535,1.01535,1.0149,1.0149,39400000.0
2008-06-20 00:55:00,1.0151,1.01535,1.0147,1.01535,59300000.0
2008-06-20 01:00:00,1.01535,1.01535,1.0148,1.0149,203500002.0
2008-06-20 01:05:00,1.0149,1.0149,1.0148,1.0148,148699999.0
2008-06-20 01:10:00,1.0148,1.01497,1.01464,1.01497,130600000.0
2008-06-20 01:15:00,1.0148,1.0151,1.0147,1.0151,465900002.0
2008-06-20 01:20:00,1.0151,1.0151,1.0151,1.0151,142100000.0
2008-06-20 01:25:00,1.0151,1.0156,1.0151,1.0156,227400000.0
2008-06-20 01:30:00,1.0156,1.0156,1.01528,1.01538,74700000.0
2008-06-20 01:35:00,1.01534,1.01555,1.01516,1.0154,177900000.0
2008-06-20 01:40:00,1.01535,1.0158,1.01535,1.0157,392300000.0
2008-06-20 01:45:00,1.01548,1.01582,1.0154,1.0156,109200000.0
2008-06-20 01:50:00,1.0156,1.0159,1.0156,1.0157,17600000.0
2008-06-20 01:55:00,1.0157,1.016,1.0154,1.01575,267500000.0
2008-06-20 02:00:00,1.01575,1.0158,1.0152,1.0152,136699999.0
2008-06-20 02:05:00,1.01556,1.01575,1.01533,1.01575,219900000.0
2008-06-20 02:10:00,1.01575,1.0158,1.0152,1.0152,51800000.0
2008-06-20 02:15:00,1.0156,1.01575,1.0154,1.01575,15600000.0
2008-06-20 02:20:00,1.01575,1.01575,1.01475,1.01507,262500000.0
2008-06-20 02:25:00,1.0154,1.0159,1.0154,1.0159,435000000.0
2008-06-20 02:30:00,1.0158,1.0159,1.0158,1.01585,36500000.0
2008-06-20 02:35:00,1.0157,1.0159,1.01537,1.01585,197600000.0
2008-06-20 02:40:00,1.01574,1.0158,1.01518,1.01555,130300000.0
2008-06-20 02:45:00,1.01595,1.01595,1.01575,1.0159,111600000.0
2008-06-20 02:50:00,1.0158,1.01585,1.0158,1.01585,151700000.0
2008-06-20 02:55:00,1.01585,1.01585,1.0157,1.01585,50000000.0
2008-06-20 03:00:00,1.01585,1.01585,1.01565,1.01585,27900000.0
2008-06-20 03:05:00,1.01553,1.01585,1.01523,1.01585,113700000.0
2008-06-20 03:10:00,1.0159,1.0159,1.01545,1.01585,24200000.0
2008-06-20 03:15:00,1.01585,1.0159,1.01541,1.0159,77200000.0
2008-06-20 03:20:00,1.01585,1.0159,1.0158,1.01585,118700000.0
2008-06-20 03:25:00,1.01585,1.01585,1.0157,1.01585,36300000.0
2008-06-20 03:30:00,1.01585,1.01585,1.01519,1.01585,59100000.0
2008-06-20 03:35:00,1.01585,1.01585,1.0156,1.0157,41200000.0
2008-06-20 03:40:00,1.0155,1.0159,1.0155,1.0159,34300000.0
2008-06-20 03:45:00,1.01585,1.01595,1.01563,1.01569,79900000.0
2008-06-20 03:50:00,1.01575,1.01586,1.01565,1.01585,101000000.0
2008-06-20 03:55:00,1.01585,1.01585,1.01543,1.01552,61700000.0
2008-06-20 04:00:00,1.0156,1.01585,1.0155,1.01585,193999995.0
2008-06-20 04:05:00,1.01555,1.01585,1.01544,1.01548,65100000.0
2008-06-20 04:10:00,1.01555,1.01585,1.01535,1.01535,77300000.0
2008-06-20 04:15:00,1.0156,1.01585,1.01525,1.0155,50900000.0
2008-06-20 04:20:00,1.0155,1.01565,1.0152,1.0152,155300000.0
2008-06-20 04:25:00,1.0152,1.0155,1.0151,1.0155,276400000.0
2008-06-20 04:30:00,1.0155,1.0156,1.0152,1.01555,126700000.0
2008-06-20 04:35:00,1.01555,1.01555,1.0153,1.01555,70100000.0
2008-06-20 04:40:00,1.0154,1.0158,1.0153,1.01555,64100000.0
2008-06-20 04:45:00,1.01555,1.01575,1.01545,1.01575,52700000.0
2008-06-20 04:50:00,1.0157,1.01575,1.0156,1.0156,125800000.0
2008-06-20 04:55:00,1.0156,1.01585,1.0156,1.0156,109300000.0
2008-06-20 05:00:00,1.0156,1.01575,1.0156,1.01565,129900001.0
2008-06-20 05:05:00,1.0155,1.01565,1.0151,1.0151,231900000.0
2008-06-20 05:10:00,1.0151,1.0154,1.01481,1.0152,105200000.0
2008-06-20 05:15:00,1.0152,1.0156,1.0152,1.0155,311600000.0
2008-06-20 05:20:00,1.0155,1.0155,1.015,1.0152,341700001.0
2008-06-20 05:25:00,1.0151,1.0152,1.0144,1.0147,500700000.0
2008-06-20 05:30:00,1.0147,1.0154,1.0147,1.0151,660899997.0
2008-06-20 05:35:00,1.015,1.0151,1.0146,1.0148,157400000.0
2008-06-20 05:40:00,1.0147,1.0151,1.01465,1.0151,82100000.0
2008-06-20 05:45:00,1.0151,1.0151,1.0149,1.015,46800000.0
2008-06-20 05:50:00,1.015,1.015,1.0148,1.015,151700001.0
2008-06-20 05:55:00,1.0149,1.0152,1.0149,1.015,56600000.0
2008-06-20 06:00:00,1.0152,1.0154,1.01467,1.0153,208800000.0
2008-06-20 06:05:00,1.0153,1.01555,1.01513,1.01555,249400000.0
2008-06-20 06:10:00,1.0155,1.01563,1.01511,1.01562,344500003.0
2008-06-20 06:15:00,1.01554,1.01564,1.01512,1.0153,189800000.0
2008-06-20 06:20:00,1.0153,1.0153,1.0151,1.0152,178700001.0
2008-06-20 06:25:00,1.0152,1.0152,1.01505,1.01505,278300000.0
2008-06-20 06:30:00,1.01505,1.0152,1.01505,1.0152,103000000.0
2008-06-20 06:35:00,1.0152,1.0152,1.0145,1.01475,549800000.0
2008-06-20 06:40:00,1.01475,1.01475,1.0144,1.0145,177000000.0
2008-06-20 06:45:00,1.0145,1.01485,1.0145,1.0145,251700000.0
2008-06-20 06:50:00,1.0145,1.01465,1.01404,1.01465,187000000.0
2008-06-20 06:55:00,1.0146,1.01492,1.01427,1.01461,477400000.0
2008-06-20 07:00:00,1.01484,1.01493,1.01426,1.01449,498600000.0
2008-06-20 07:05:00,1.01484,1.0149,1.01439,1.0149,371300000.0
2008-06-20 07:10:00,1.01453,1.01486,1.01425,1.01442,430600000.0
2008-06-20 07:15:00,1.01473,1.0149,1.01437,1.01453,1137100000.0
2008-06-20 07:20:00,1.01475,1.0149,1.0145,1.0146,485200000.0
2008-06-20 07:25:00,1.0146,1.0147,1.0145,1.0145,66300000.0
2008-06-20 07:30:00,1.0145,1.0147,1.0145,1.0146,73300000.0
2008-06-20 07:35:00,1.01432,1.0149,1.01427,1.01455,192100000.0
2008-06-20 07:40:00,1.01455,1.0147,1.01455,1.0146,98500000.0
2008-06-20 07:45:00,1.01455,1.0147,1.0145,1.0145,192100000.0
2008-06-20 07:50:00,1.0145,1.01466,1.01413,1.01466,321600000.0
2008-06-20 07:55:00,1.0146,1.0146,1.0145,1.0145,203100000.0
2008-06-20 08:00:00,1.0145,1.0146,1.0143,1.0143,604199999.0
2008-06-20 08:05:00,1.0143,1.0145,1.0143,1.0145,605199999.0
2008-06-20 08:10:00,1.0145,1.0146,1.01435,1.01445,304400000.0
2008-06-20 08:15:00,1.0145,1.0156,1.01445,1.01525,656900000.0
2008-06-20 08:20:00,1.01525,1.01525,1.01475,1.01485,559999997.0
2008-06-20 08:25:00,1.01485,1.0151,1.01485,1.01485,215000000.0
2008-06-20 08:30:00,1.01485,1.01485,1.0147,1.01485,223799999.0
2008-06-20 08:35:00,1.01445,1.0151,1.01445,1.0151,155200000.0
2008-06-20 08:40:00,1.015,1.0157,1.015,1.0155,268000001.0
2008-06-20 08:45:00,1.0155,1.0155,1.0151,1.0153,94100000.0
2008-06-20 08:50:00,1.0153,1.0154,1.01515,1.0153,81300000.0
2008-06-20 08:55:00,1.0152,1.0155,1.0152,1.0155,157600000.0
2008-06-20 09:00:00,1.0155,1.0155,1.0152,1.0152,119400000.0
2008-06-20 09:05:00,1.0152,1.0152,1.01465,1.01495,244000001.0
2008-06-20 09:10:00,1.01465,1.01465,1.0138,1.0142,365500000.0
2008-06-20 09:15:00,1.0142,1.0144,1.0138,1.0144,383399998.0
2008-06-20 09:20:00,1.0144,1.0145,1.0142,1.01435,94100000.0
2008-06-20 09:25:00,1.01435,1.0147,1.01435,1.0146,457699998.0
2008-06-20 09:30:00,1.0146,1.0146,1.01445,1.01455,68900000.0
2008-06-20 09:35:00,1.01455,1.01455,1.0142,1.01425,326400000.0
2008-06-20 09:40:00,1.0143,1.0147,1.0143,1.0147,208100001.0
2008-06-20 09:45:00,1.0147,1.0147,1.0143,1.0145,154400000.0
2008-06-20 09:50:00,1.0145,1.015,1.01445,1.01475,423400000.0
2008-06-20 09:55:00,1.01475,1.0151,1.01475,1.015,234800000.0
2008-06-20 10:00:00,1.015,1.01535,1.0148,1.01485,205700000.0
2008-06-20 10:05:00,1.01485,1.0151,1.01455,1.01455,206000000.0
2008-06-20 10:10:00,1.0145,1.01455,1.0142,1.0143,153300000.0
2008-06-20 10:15:00,1.01425,1.0144,1.01425,1.0144,137800000.0
2008-06-20 10:20:00,1.01435,1.0147,1.01435,1.0146,192200000.0
2008-06-20 10:25:00,1.0146,1.0146,1.01412,1.01455,159100000.0
2008-06-20 10:30:00,1.01455,1.01455,1.0145,1.0145,44600000.0
2008-06-20 10:35:00,1.0145,1.0146,1.0145,1.01455,65700000.0
2008-06-20 10:40:00,1.01455,1.0147,1.0144,1.0146,135500000.0
2008-06-20 10:45:00,1.0146,1.0149,1.0145,1.01475,179000000.0
2008-06-20 10:50:00,1.0146,1.0149,1.0146,1.0148,103999998.0
2008-06-20 10:55:00,1.0148,1.0151,1.01475,1.01495,481700001.0
2008-06-20 11:00:00,1.01495,1.015,1.0147,1.01495,51300000.0
2008-06-20 11:05:00,1.01495,1.01495,1.0147,1.0148,122200000.0
2008-06-20 11:10:00,1.0148,1.0151,1.0148,1.015,135200000.0
2008-06-20 11:15:00,1.015,1.0151,1.0145,1.01465,370900001.0
2008-06-20 11:20:00,1.01465,1.0147,1.0144,1.0147,373200001.0
2008-06-20 11:25:00,1.0147,1.0148,1.0146,1.0148,86400000.0
2008-06-20 11:30:00,1.0148,1.0148,1.01465,1.0147,366000000.0
2008-06-20 11:35:00,1.0147,1.0156,1.01465,1.015,420399999.0
2008-06-20 11:40:00,1.015,1.0151,1.0144,1.0146,425300000.0
2008-06-20 11:45:00,1.0146,1.0146,1.0143,1.0145,491800002.0
2008-06-20 11:50:00,1.0145,1.0145,1.01415,1.0143,293500000.0
2008-06-20 11:55:00,1.0143,1.01444,1.01392,1.0143,92100000.0
2008-06-20 12:00:00,1.0143,1.0143,1.0138,1.014,412100001.0
2008-06-20 12:05:00,1.014,1.0144,1.014,1.0141,623000003.0
2008-06-20 12:10:00,1.0141,1.0148,1.014,1.01445,497900000.0
2008-06-20 12:15:00,1.0144,1.0146,1.01405,1.01435,308000003.0
2008-06-20 12:20:00,1.01435,1.01435,1.0126,1.0126,661800000.0
2008-06-20 12:25:00,1.0126,1.013,1.01255,1.01295,585299997.0
2008-06-20 12:30:00,1.01295,1.0134,1.01295,1.013,405400000.0
2008-06-20 12:35:00,1.013,1.0133,1.01295,1.0131,501199999.0
2008-06-20 12:40:00,1.013,1.0135,1.013,1.0131,273000002.0
2008-06-20 12:45:00,1.0131,1.0131,1.01305,1.0131,25000000.0
2008-06-20 12:50:00,1.0131,1.0131,1.01305,1.0131,38000000.0
2008-06-20 12:55:00,1.0131,1.0132,1.0126,1.0132,755100004.0
2008-06-20 13:00:00,1.0132,1.0134,1.0129,1.0133,718600001.0
2008-06-20 13:05:00,1.0133,1.0136,1.0133,1.0135,267500000.0
2008-06-20 13:10:00,1.0135,1.0137,1.0131,1.0136,671700000.0
2008-06-20 13:15:00,1.01365,1.01405,1.01365,1.01375,390299999.0
2008-06-20 13:20:00,1.01375,1.01375,1.0134,1.0134,235700000.0
2008-06-20 13:25:00,1.0134,1.01365,1.01295,1.0136,697800000.0
2008-06-20 13:30:00,1.0136,1.0136,1.013,1.01315,1580400003.0
2008-06-20 13:35:00,1.01315,1.01315,1.0123,1.0127,1202099997.0
2008-06-20 13:40:00,1.0127,1.013,1.0127,1.01295,616000000.0
2008-06-20 13:45:00,1.0129,1.0132,1.0129,1.01305,294499998.0
2008-06-20 13:50:00,1.01305,1.01305,1.0126,1.0126,264100000.0
2008-06-20 13:55:00,1.0126,1.0127,1.01255,1.0127,194800001.0
2008-06-20 14:00:00,1.0127,1.013,1.01255,1.01285,671600000.0
2008-06-20 14:05:00,1.013,1.013,1.0125,1.01255,259200000.0
2008-06-20 14:10:00,1.01255,1.0127,1.01255,1.01255,467500000.0
2008-06-20 14:15:00,1.01255,1.01255,1.01225,1.01235,626599999.0
2008-06-20 14:20:00,1.01235,1.013,1.01225,1.0127,1153000001.0
2008-06-20 14:25:00,1.01285,1.0129,1.01215,1.01215,1324299999.0
2008-06-20 14:30:00,1.01215,1.01215,1.01,1.0118,1401300000.0
2008-06-20 14:35:00,1.0118,1.0128,1.0117,1.0123,1957499994.0
2008-06-20 14:40:00,1.0123,1.0141,1.0123,1.014,1242199997.0
2008-06-20 14:45:00,1.014,1.0144,1.0137,1.01415,1302399999.0
2008-06-20 14:50:00,1.01415,1.01425,1.01385,1.014,406400000.0
2008-06-20 14:55:00,1.01395,1.01455,1.01395,1.01455,975799999.0
2008-06-20 15:00:00,1.01455,1.0148,1.0141,1.01465,602200000.0
2008-06-20 15:05:00,1.01465,1.0163,1.0145,1.0157,2100599998.0
2008-06-20 15:10:00,1.0157,1.0178,1.0156,1.01695,2407800004.0
2008-06-20 15:15:00,1.01695,1.01835,1.01695,1.0183,2361999999.0
2008-06-20 15:20:00,1.0183,1.0192,1.0173,1.0175,3120099999.0
2008-06-20 15:25:00,1.0176,1.0179,1.0171,1.01715,2399999999.0
2008-06-20 15:30:00,1.01715,1.01795,1.01715,1.0175,942900000.0
2008-06-20 15:35:00,1.0175,1.0181,1.0169,1.0172,2272399999.0
2008-06-20 15:40:00,1.0172,1.0177,1.01655,1.01675,1673099997.0
2008-06-20 15:45:00,1.01675,1.0172,1.0167,1.01695,1356300001.0
2008-06-20 15:50:00,1.01695,1.0174,1.01655,1.0174,906100000.0
2008-06-20 15:55:00,1.01735,1.018,1.0173,1.018,1558499999.0
2008-06-20 16:00:00,1.018,1.0181,1.0177,1.0181,1776400001.0
2008-06-20 16:05:00,1.0181,1.0184,1.0171,1.01735,1062099998.0
2008-06-20 16:10:00,1.01735,1.01735,1.0166,1.01685,889400001.0
2008-06-20 16:15:00,1.01685,1.01685,1.0162,1.0162,847900001.0
2008-06-20 16:20:00,1.0162,1.0169,1.0162,1.0168,1110200000.0
2008-06-20 16:25:00,1.0168,1.0176,1.01655,1.01745,688800000.0
2008-06-20 16:30:00,1.0175,1.0183,1.01745,1.0177,1376100001.0
2008-06-20 16:35:00,1.0177,1.0178,1.01725,1.0174,1220700004.0
2008-06-20 16:40:00,1.0174,1.018,1.01725,1.0175,783800001.0
2008-06-20 16:45:00,1.0175,1.0177,1.0175,1.0177,1361300007.0
2008-06-20 16:50:00,1.0177,1.0182,1.0176,1.0176,1490399997.0
2008-06-20 16:55:00,1.0176,1.019,1.0173,1.0188,1685499999.0
2008-06-20 17:00:00,1.0187,1.0191,1.01825,1.0183,1337300001.0
2008-06-20 17:05:00,1.0183,1.0187,1.018,1.018,681400000.0
2008-06-20 17:10:00,1.018,1.0183,1.01795,1.0183,629100000.0
2008-06-20 17:15:00,1.0183,1.0187,1.01775,1.0183,1293099998.0
2008-06-20 17:20:00,1.0183,1.0183,1.0179,1.0181,804100001.0
2008-06-20 17:25:00,1.0181,1.0182,1.01805,1.01805,304900000.0
2008-06-20 17:30:00,1.01805,1.01805,1.01755,1.01755,632000000.0
2008-06-20 17:35:00,1.01755,1.0176,1.0175,1.0176,135200000.0
2008-06-20 17:40:00,1.0176,1.0182,1.01755,1.0181,729600000.0
2008-06-20 17:45:00,1.01805,1.0181,1.0174,1.0176,579500000.0
2008-06-20 17:50:00,1.0176,1.0181,1.01755,1.0178,652500000.0
2008-06-20 17:55:00,1.0179,1.018,1.0166,1.0173,2099599994.0
2008-06-20 18:00:00,1.01735,1.0181,1.01735,1.01795,1735100006.0
2008-06-20 18:05:00,1.01795,1.0183,1.01795,1.01815,359000000.0
2008-06-20 18:10:00,1.01815,1.0182,1.01815,1.01815,400700000.0
2008-06-20 18:15:00,1.01815,1.01815,1.01785,1.018,1631200002.0
2008-06-20 18:20:00,1.018,1.0184,1.0178,1.01785,580400001.0
2008-06-20 18:25:00,1.01785,1.0181,1.0175,1.0176,619700000.0
2008-06-20 18:30:00,1.0176,1.0177,1.0176,1.0176,333000000.0
2008-06-20 18:35:00,1.0176,1.0177,1.01755,1.0176,625600000.0
2008-06-20 18:40:00,1.0176,1.0178,1.0176,1.0178,517400000.0
2008-06-20 18:45:00,1.0178,1.0178,1.0175,1.01775,179600000.0
2008-06-20 18:50:00,1.01775,1.0179,1.01775,1.01775,227200000.0
2008-06-20 18:55:00,1.01775,1.0182,1.01744,1.0182,822399999.0
2008-06-20 19:00:00,1.0182,1.0185,1.01815,1.0183,396000000.0
2008-06-20 19:05:00,1.0183,1.0184,1.0182,1.01825,324500000.0
2008-06-20 19:10:00,1.01825,1.0185,1.01825,1.0183,291200000.0
2008-06-20 19:15:00,1.0183,1.0193,1.01825,1.0186,571100000.0
2008-06-20 19:20:00,1.01855,1.01855,1.0182,1.0182,170100000.0
2008-06-20 19:25:00,1.01835,1.0186,1.018,1.0185,842400001.0
2008-06-20 19:30:00,1.0185,1.0187,1.0184,1.01855,429200000.0
2008-06-20 19:35:00,1.01855,1.01855,1.0182,1.01835,675900000.0
2008-06-20 19:40:00,1.01835,1.0187,1.01835,1.01855,415000000.0
2008-06-20 19:45:00,1.0186,1.0187,1.0184,1.01855,526199999.0
2008-06-20 19:50:00,1.01855,1.01865,1.0183,1.01855,251200000.0
2008-06-20 19:55:00,1.0184,1.0189,1.0184,1.0187,517000001.0
2008-06-20 20:00:00,1.0187,1.01885,1.0184,1.01855,202900000.0
2008-06-20 20:05:00,1.01855,1.0186,1.0183,1.0183,131500000.0
2008-06-20 20:10:00,1.0183,1.0187,1.0183,1.0187,331900000.0
2008-06-20 20:15:00,1.0187,1.0188,1.0185,1.01865,173700000.0
2008-06-20 20:20:00,1.01865,1.0187,1.0184,1.01865,103700000.0
2008-06-20 20:25:00,1.01865,1.0187,1.01825,1.01825,395299999.0
2008-06-20 20:30:00,1.01825,1.0183,1.0181,1.01825,223500006.0
2008-06-20 20:35:00,1.01825,1.01825,1.0181,1.01825,76600000.0
2008-06-20 20:40:00,1.01825,1.0183,1.01805,1.01825,168400000.0
2008-06-20 20:45:00,1.01825,1.0187,1.01825,1.01855,484700000.0
2008-06-20 20:50:00,1.0185,1.0187,1.01825,1.0187,142400000.0
2008-06-20 20:55:00,1.0187,1.01945,1.01865,1.01945,916400000.0
2008-06-20 21:00:00,1.01945,1.0195,1.01895,1.0191,511800000.0
2008-06-20 21:05:00,1.01905,1.0194,1.01905,1.0194,115100000.0
2008-06-20 21:10:00,1.0194,1.0194,1.0191,1.01925,167200000.0
2008-06-20 21:15:00,1.01925,1.01925,1.0188,1.0189,181900000.0
2008-06-20 21:20:00,1.0189,1.0191,1.0189,1.0191,332900000.0
2008-06-20 21:25:00,1.0189,1.0191,1.0188,1.01895,116000000.0
2008-06-20 21:30:00,1.01895,1.01895,1.01845,1.01845,174400000.0
2008-06-20 21:35:00,1.01845,1.0185,1.0182,1.01845,133800000.0
2008-06-20 21:40:00,1.01845,1.01845,1.0181,1.01825,277800001.0
2008-06-20 21:45:00,1.01825,1.0186,1.01825,1.01855,224200000.0
2008-06-20 21:50:00,1.01855,1.01855,1.01785,1.01785,509199999.0
2008-06-20 21:55:00,1.01785,1.01805,1.0169,1.017,313800000.0
2008-06-20 22:00:00,1.017,1.01765,1.01695,1.0173,454500000.0
2008-06-20 22:05:00,1.0173,1.0174,1.0171,1.0174,107300000.0
2008-06-20 22:10:00,1.0174,1.0177,1.0171,1.01735,247000000.0
2008-06-20 22:15:00,1.01735,1.0176,1.0173,1.01745,248200000.0
2008-06-20 22:20:00,1.01745,1.0181,1.0174,1.018,377300000.0
2008-06-20 22:25:00,1.018,1.0184,1.018,1.01825,196100000.0
2008-06-20 22:30:00,1.01825,1.01825,1.0156,1.01645,824700000.0
2008-06-20 22:35:00,1.01645,1.01645,1.0153,1.01575,231599999.0
2008-06-20 22:40:00,1.01575,1.017,1.01575,1.0159,286800000.0
2008-06-20 22:45:00,1.0159,1.0159,1.01565,1.01575,98100000.0
2008-06-20 22:50:00,1.01575,1.01625,1.01575,1.01605,163300000.0
2008-06-20 22:55:00,1.01605,1.0164,1.0152,1.01625,270300000.0
2008-06-23 00:10:00,1.0165,1.0166,1.0165,1.0166,23300000.0
2008-06-23 00:20:00,1.0164,1.0164,1.0164,1.0164,23300000.0
2008-06-23 00:45:00,1.0166,1.0166,1.0164,1.0164,23300000.0
2008-06-23 00:50:00,1.0166,1.0166,1.0164,1.0164,69900000.0
2008-06-23 00:55:00,1.0166,1.0166,1.0164,1.0164,93200000.0
2008-06-23 01:00:00,1.0162,1.0164,1.0162,1.0162,23300000.0
2008-06-23 01:10:00,1.0157,1.0157,1.0141,1.0145,93200000.0
2008-06-23 01:15:00,1.0143,1.0147,1.0143,1.0145,69900000.0
2008-06-23 01:20:00,1.0143,1.0143,1.0139,1.0139,69900000.0
2008-06-23 01:25:00,1.0137,1.0139,1.013,1.0135,93200000.0
2008-06-23 01:35:00,1.0136,1.0137,1.0135,1.0137,69900000.0
2008-06-23 01:40:00,1.0136,1.0137,1.0136,1.0136,23300000.0
2008-06-23 01:45:00,1.0137,1.0137,1.0137,1.0137,23300000.0
2008-06-23 01:50:00,1.0136,1.0136,1.0136,1.0136,23300000.0
2008-06-23 01:55:00,1.0137,1.0137,1.0136,1.0137,93200000.0
2008-06-23 02:00:00,1.0137,1.0138,1.01345,1.0138,50600000.0
2008-06-23 02:05:00,1.0137,1.0138,1.0135,1.01375,308700000.0
2008-06-23 02:10:00,1.0141,1.0142,1.0136,1.0138,317900000.0
2008-06-23 02:15:00,1.0138,1.0139,1.0136,1.0137,88700000.0
2008-06-23 02:20:00,1.01357,1.0139,1.01335,1.0138,52800000.0
2008-06-23 02:25:00,1.01375,1.01385,1.0136,1.0137,12800000.0
2008-06-23 02:30:00,1.0137,1.01385,1.01345,1.0137,35100000.0
2008-06-23 02:35:00,1.0138,1.01385,1.0136,1.01385,181700002.0
2008-06-23 02:40:00,1.01385,1.0142,1.01385,1.01415,371600000.0
2008-06-23 02:45:00,1.01415,1.01415,1.0137,1.01375,28900000.0
2008-06-23 02:50:00,1.0138,1.01415,1.0137,1.01415,40000000.0
2008-06-23 02:55:00,1.01415,1.01415,1.01355,1.01415,65000000.0
2008-06-23 03:00:00,1.014,1.0143,1.01385,1.01415,54300000.0
2008-06-23 03:05:00,1.01385,1.01415,1.01375,1.01395,90900000.0
2008-06-23 03:10:00,1.01415,1.0143,1.0139,1.0143,151700000.0
2008-06-23 03:15:00,1.0143,1.0145,1.014,1.0144,51200000.0
2008-06-23 03:20:00,1.01405,1.0145,1.01405,1.0143,80300000.0
2008-06-23 03:25:00,1.0144,1.0145,1.0142,1.01445,51800000.0
2008-06-23 03:30:00,1.0144,1.0145,1.01425,1.0144,37400000.0
2008-06-23 03:35:00,1.0144,1.0145,1.0144,1.0144,22600000.0
2008-06-23 03:40:00,1.0144,1.0147,1.0144,1.0147,47900000.0
2008-06-23 03:45:00,1.01465,1.0149,1.0144,1.0146,77000000.0
2008-06-23 03:50:00,1.0146,1.0152,1.01455,1.0152,139699999.0
2008-06-23 03:55:00,1.0147,1.0152,1.0147,1.0151,92000001.0
2008-06-23 04:00:00,1.0152,1.0153,1.0151,1.01525,242199993.0
2008-06-23 04:05:00,1.01525,1.0153,1.0147,1.01525,293900000.0
2008-06-23 04:10:00,1.01525,1.0153,1.0147,1.01525,1275200000.0
2008-06-23 04:15:00,1.0153,1.0153,1.01475,1.01485,284500003.0
2008-06-23 04:20:00,1.01485,1.01485,1.0144,1.0144,89499998.0
2008-06-23 04:25:00,1.0144,1.0148,1.0144,1.0148,226500001.0
2008-06-23 04:30:00,1.0148,1.01485,1.01475,1.01475,353800000.0
2008-06-23 04:35:00,1.01475,1.015,1.01455,1.01485,46100000.0
2008-06-23 04:40:00,1.0145,1.01485,1.01435,1.0146,1151599988.0
2008-06-23 04:45:00,1.0147,1.0147,1.0144,1.01465,387700001.0
2008-06-23 04:50:00,1.01465,1.01465,1.0143,1.0143,308900000.0
2008-06-23 04:55:00,1.0143,1.0145,1.0143,1.0145,431000000.0
2008-06-23 05:00:00,1.01435,1.0145,1.01405,1.0145,65500000.0
2008-06-23 05:05:00,1.01435,1.0147,1.0143,1.0146,161800000.0
2008-06-23 05:10:00,1.0146,1.0146,1.01435,1.0145,121000000.0
2008-06-23 05:15:00,1.01445,1.01485,1.01433,1.0144,47400000.0
2008-06-23 05:20:00,1.01445,1.0146,1.0142,1.0146,109300000.0
2008-06-23 05:25:00,1.01455,1.01467,1.0144,1.0144,36000000.0
2008-06-23 05:30:00,1.0144,1.0146,1.01435,1.01454,161200000.0
2008-06-23 05:35:00,1.01435,1.0146,1.01435,1.01455,19800000.0
2008-06-23 05:40:00,1.01455,1.0147,1.0144,1.01455,159100000.0
2008-06-23 05:45:00,1.01455,1.0148,1.01455,1.01455,141200000.0
2008-06-23 05:50:00,1.0146,1.0148,1.01455,1.01455,84100000.0
2008-06-23 05:55:00,1.01475,1.01487,1.01455,1.0146,83500000.0
2008-06-23 06:00:00,1.01455,1.0146,1.01455,1.0146,17400000.0
2008-06-23 06:05:00,1.0147,1.01487,1.01445,1.01487,71500000.0
2008-06-23 06:10:00,1.01465,1.0147,1.01445,1.01445,49100000.0
2008-06-23 06:15:00,1.0146,1.01466,1.01438,1.01445,44800000.0
2008-06-23 06:20:00,1.0145,1.0147,1.0145,1.0147,132800000.0
2008-06-23 06:25:00,1.01445,1.01477,1.01445,1.0146,104000000.0
2008-06-23 06:30:00,1.01432,1.0147,1.01432,1.0145,135500000.0
2008-06-23 06:35:00,1.0145,1.0147,1.0145,1.0146,76100000.0
2008-06-23 06:40:00,1.01465,1.01465,1.0144,1.0145,83100000.0
2008-06-23 06:45:00,1.0145,1.0146,1.01435,1.0145,150099999.0
2008-06-23 06:50:00,1.0145,1.01465,1.01435,1.01465,91700000.0
2008-06-23 06:55:00,1.01465,1.01465,1.01432,1.01465,116700000.0
2008-06-23 07:00:00,1.0144,1.015,1.0144,1.0148,428599999.0
2008-06-23 07:05:00,1.0148,1.0149,1.01462,1.0147,188800003.0
2008-06-23 07:10:00,1.0147,1.0149,1.01455,1.0148,248300007.0
2008-06-23 07:15:00,1.01455,1.0151,1.01455,1.0149,111700000.0
2008-06-23 07:20:00,1.0149,1.0155,1.0149,1.0155,299800001.0
2008-06-23 07:25:00,1.0155,1.016,1.0155,1.0158,146400000.0
2008-06-23 07:30:00,1.0158,1.016,1.01545,1.01585,162800001.0
2008-06-23 07:35:00,1.01555,1.016,1.0155,1.016,105200000.0
2008-06-23 07:40:00,1.016,1.0163,1.0159,1.01615,238400000.0
2008-06-23 07:45:00,1.0159,1.01615,1.015,1.01575,288200001.0
2008-06-23 07:50:00,1.01575,1.01575,1.0153,1.0155,45400000.0
2008-06-23 07:55:00,1.0155,1.0158,1.01535,1.0156,69000000.0
2008-06-23 08:00:00,1.0158,1.01605,1.01557,1.0157,193300001.0
2008-06-23 08:05:00,1.016,1.0163,1.016,1.01625,227600000.0
2008-06-23 08:10:00,1.01625,1.0163,1.01565,1.0158,286999999.0
2008-06-23 08:15:00,1.0158,1.0161,1.01575,1.01605,527300001.0
2008-06-23 08:20:00,1.01605,1.0166,1.01605,1.01645,387300000.0
2008-06-23 08:25:00,1.01645,1.0167,1.01645,1.01665,380400002.0
2008-06-23 08:30:00,1.01665,1.0167,1.0163,1.0167,186800000.0
2008-06-23 08:35:00,1.0167,1.0167,1.01615,1.0165,305400001.0
2008-06-23 08:40:00,1.0165,1.017,1.01645,1.017,525799999.0
2008-06-23 08:45:00,1.017,1.0171,1.01685,1.0171,628699995.0
2008-06-23 08:50:00,1.0171,1.0176,1.0171,1.0176,739999995.0
2008-06-23 08:55:00,1.0176,1.0176,1.0175,1.01755,51100000.0
2008-06-23 09:00:00,1.01755,1.018,1.01755,1.01765,400499999.0
2008-06-23 09:05:00,1.01765,1.0178,1.0174,1.0178,550700000.0
2008-06-23 09:10:00,1.0178,1.0182,1.01775,1.01805,143900000.0
2008-06-23 09:15:00,1.01805,1.01805,1.01755,1.01795,420200000.0
2008-06-23 09:20:00,1.01795,1.0181,1.0176,1.01775,328199998.0
2008-06-23 09:25:00,1.01775,1.0179,1.0176,1.0176,149300000.0
2008-06-23 09:30:00,1.0176,1.018,1.0176,1.01785,300500000.0
2008-06-23 09:35:00,1.01785,1.01785,1.0176,1.0178,213500000.0
2008-06-23 09:40:00,1.0179,1.0182,1.0179,1.01815,160000000.0
2008-06-23 09:45:00,1.01815,1.0184,1.01775,1.01795,470699999.0
2008-06-23 09:50:00,1.01795,1.0181,1.01755,1.0176,446700001.0
2008-06-23 09:55:00,1.0176,1.0181,1.0176,1.0177,236200000.0
2008-06-23 10:00:00,1.0177,1.0187,1.0177,1.01855,1082900000.0
2008-06-23 10:05:00,1.01855,1.0186,1.0177,1.0185,735300002.0
2008-06-23 10:10:00,1.0185,1.019,1.0185,1.019,559299998.0
2008-06-23 10:15:00,1.019,1.019,1.01865,1.01875,327799999.0
2008-06-23 10:20:00,1.01875,1.019,1.01862,1.019,708699994.0
2008-06-23 10:25:00,1.019,1.019,1.01825,1.01855,607000001.0
2008-06-23 10:30:00,1.01855,1.0187,1.01855,1.01855,204200000.0
2008-06-23 10:35:00,1.01855,1.01855,1.0182,1.0182,113600000.0
2008-06-23 10:40:00,1.0182,1.0182,1.01695,1.0174,1003699994.0
2008-06-23 10:45:00,1.0174,1.0175,1.01705,1.01705,586000000.0
2008-06-23 10:50:00,1.01705,1.01705,1.0162,1.01635,653400002.0
2008-06-23 10:55:00,1.01635,1.0166,1.0162,1.01645,529700000.0
2008-06-23 11:00:00,1.0165,1.017,1.0165,1.017,178400000.0
2008-06-23 11:05:00,1.017,1.0171,1.0167,1.0167,353100000.0
2008-06-23 11:10:00,1.0167,1.0168,1.01615,1.0162,605500000.0
2008-06-23 11:15:00,1.01615,1.0166,1.01615,1.01655,560900002.0
2008-06-23 11:20:00,1.01655,1.0167,1.01635,1.0164,211400000.0
2008-06-23 11:25:00,1.0164,1.0164,1.01595,1.01605,217600000.0
2008-06-23 11:30:00,1.01605,1.0162,1.016,1.01605,86400000.0
2008-06-23 11:35:00,1.0161,1.0162,1.01575,1.01575,150500000.0
2008-06-23 11:40:00,1.01575,1.0161,1.01555,1.01565,712999999.0
2008-06-23 11:45:00,1.01565,1.0167,1.01565,1.0166,409200000.0
2008-06-23 11:50:00,1.0166,1.0172,1.01635,1.01715,454400000.0
2008-06-23 11:55:00,1.01715,1.0173,1.01595,1.01695,657500002.0
2008-06-23 12:00:00,1.01695,1.0172,1.0162,1.01645,666399999.0
2008-06-23 12:05:00,1.01645,1.0169,1.01585,1.01635,515400001.0
2008-06-23 12:10:00,1.01635,1.0165,1.01595,1.0163,340600000.0
2008-06-23 12:15:00,1.0163,1.0172,1.0163,1.01705,304900000.0
2008-06-23 12:20:00,1.01705,1.01715,1.01675,1.01685,303100001.0
2008-06-23 12:25:00,1.01685,1.01695,1.01685,1.0169,54100000.0
2008-06-23 12:30:00,1.0169,1.0169,1.0168,1.0168,55200000.0
2008-06-23 12:35:00,1.0168,1.0174,1.0168,1.01725,195100000.0
2008-06-23 12:40:00,1.01725,1.01725,1.0168,1.01685,206100001.0
2008-06-23 12:45:00,1.01685,1.01685,1.01675,1.01675,19900000.0
2008-06-23 12:50:00,1.01685,1.0171,1.01655,1.017,190700000.0
2008-06-23 12:55:00,1.017,1.0171,1.0161,1.01645,414099999.0
2008-06-23 13:00:00,1.01645,1.0171,1.01645,1.0169,530000000.0
2008-06-23 13:05:00,1.01685,1.01705,1.0167,1.01695,47400000.0
2008-06-23 13:10:00,1.01695,1.01695,1.01685,1.01685,82300001.0
2008-06-23 13:15:00,1.01685,1.0169,1.016,1.01625,333900003.0
2008-06-23 13:20:00,1.01625,1.0165,1.016,1.016,255600000.0
2008-06-23 13:25:00,1.01595,1.0163,1.0158,1.0162,284300000.0
2008-06-23 13:30:00,1.0162,1.0163,1.0161,1.0161,376700001.0
2008-06-23 13:35:00,1.0161,1.0161,1.01505,1.01505,1127600002.0
2008-06-23 13:40:00,1.0151,1.0154,1.0147,1.01495,484600000.0
2008-06-23 13:45:00,1.01495,1.015,1.01455,1.01485,312000000.0
2008-06-23 13:50:00,1.01485,1.0156,1.01485,1.01555,329700000.0
2008-06-23 13:55:00,1.01555,1.016,1.01555,1.01585,249700000.0
2008-06-23 14:00:00,1.01585,1.016,1.0156,1.01585,156800000.0
2008-06-23 14:05:00,1.01585,1.01585,1.0155,1.0155,149700000.0
2008-06-23 14:10:00,1.0156,1.0161,1.01545,1.01595,360000000.0
2008-06-23 14:15:00,1.01595,1.0161,1.0157,1.01595,216200000.0
2008-06-23 14:20:00,1.01595,1.0161,1.0155,1.0158,631400000.0
2008-06-23 14:25:00,1.01595,1.01595,1.01555,1.01555,446800001.0
2008-06-23 14:30:00,1.01555,1.0167,1.01555,1.01665,340700000.0
2008-06-23 14:35:00,1.01665,1.0183,1.01665,1.01805,1259800001.0
2008-06-23 14:40:00,1.01805,1.01915,1.01785,1.018,798799999.0
2008-06-23 14:45:00,1.018,1.01845,1.0172,1.0182,802000000.0
2008-06-23 14:50:00,1.0183,1.0186,1.0182,1.0183,409300000.0
2008-06-23 14:55:00,1.0183,1.0183,1.0181,1.01825,194600000.0
2008-06-23 15:00:00,1.01825,1.0185,1.018,1.018,454600000.0
2008-06-23 15:05:00,1.018,1.0182,1.01725,1.0182,944200000.0
2008-06-23 15:10:00,1.0182,1.0184,1.0177,1.0181,1114000000.0
2008-06-23 15:15:00,1.0181,1.0185,1.01805,1.01825,517000000.0
2008-06-23 15:20:00,1.01825,1.0185,1.01825,1.0183,260600000.0
2008-06-23 15:25:00,1.0183,1.0184,1.0176,1.0176,513900000.0
2008-06-23 15:30:00,1.0176,1.0178,1.01725,1.0173,459200000.0
2008-06-23 15:35:00,1.0173,1.0178,1.0173,1.0178,700300000.0
2008-06-23 15:40:00,1.0178,1.0178,1.01705,1.01725,321800000.0
2008-06-23 15:45:00,1.01725,1.01745,1.0171,1.0173,231600000.0
2008-06-23 15:50:00,1.0173,1.0174,1.0165,1.0165,552000000.0
2008-06-23 15:55:00,1.0166,1.0169,1.0162,1.0162,498600001.0
2008-06-23 16:00:00,1.0162,1.0163,1.01565,1.0161,720600000.0
2008-06-23 16:05:00,1.01615,1.0166,1.01615,1.0164,312900000.0
2008-06-23 16:10:00,1.01635,1.01655,1.0162,1.0163,203100000.0
2008-06-23 16:15:00,1.0163,1.0164,1.01625,1.01625,174200000.0
2008-06-23 16:20:00,1.01625,1.0163,1.01575,1.01625,593500000.0
2008-06-23 16:25:00,1.01625,1.0163,1.01585,1.01605,325100001.0
2008-06-23 16:30:00,1.01605,1.0165,1.01605,1.01645,523900000.0
2008-06-23 16:35:00,1.01645,1.0168,1.01625,1.0163,421900000.0
2008-06-23 16:40:00,1.0163,1.0169,1.0163,1.0168,448500000.0
2008-06-23 16:45:00,1.01685,1.0173,1.0163,1.01715,673399999.0
2008-06-23 16:50:00,1.0172,1.0175,1.01665,1.0168,549799999.0
2008-06-23 16:55:00,1.0168,1.0169,1.0166,1.01685,307100000.0
2008-06-23 17:00:00,1.01685,1.0169,1.01645,1.0168,521599999.0
2008-06-23 17:05:00,1.0168,1.0169,1.01645,1.01675,353800000.0
2008-06-23 17:10:00,1.01655,1.0168,1.01645,1.01665,395200000.0
2008-06-23 17:15:00,1.01665,1.0168,1.016,1.016,351299999.0
2008-06-23 17:20:00,1.016,1.0164,1.01595,1.01635,368500000.0
2008-06-23 17:25:00,1.01635,1.0165,1.0161,1.0165,320700000.0
2008-06-23 17:30:00,1.0165,1.0167,1.0163,1.01645,336800000.0
2008-06-23 17:35:00,1.0165,1.0166,1.01615,1.0163,190000000.0
2008-06-23 17:40:00,1.0163,1.01695,1.0163,1.01685,373000000.0
2008-06-23 17:45:00,1.01685,1.01685,1.0163,1.01675,506200000.0
2008-06-23 17:50:00,1.01675,1.0168,1.0161,1.01635,617700001.0
2008-06-23 17:55:00,1.0163,1.0168,1.016,1.016,698200000.0
2008-06-23 18:00:00,1.016,1.0165,1.016,1.01635,551700000.0
2008-06-23 18:05:00,1.01635,1.0168,1.01635,1.0168,333100000.0
2008-06-23 18:10:00,1.0168,1.0168,1.016,1.0164,487100000.0
2008-06-23 18:15:00,1.0164,1.0166,1.01635,1.01645,151700000.0
2008-06-23 18:20:00,1.01645,1.01645,1.01595,1.0162,343060002.0
2008-06-23 18:25:00,1.0163,1.0165,1.0162,1.01635,215700000.0
2008-06-23 18:30:00,1.01635,1.01635,1.0161,1.0161,45000000.0
2008-06-23 18:35:00,1.0161,1.01655,1.0161,1.0163,181300000.0
2008-06-23 18:40:00,1.0163,1.0163,1.0157,1.0157,181600000.0
2008-06-23 18:45:00,1.0157,1.016,1.01565,1.01575,126800000.0
2008-06-23 18:50:00,1.01565,1.01585,1.01565,1.01565,118100000.0
2008-06-23 18:55:00,1.01565,1.016,1.0156,1.0158,235500000.0
2008-06-23 19:00:00,1.0158,1.0162,1.01565,1.01585,281500000.0
2008-06-23 19:05:00,1.01585,1.01585,1.0153,1.0157,497999999.0
2008-06-23 19:10:00,1.0155,1.0155,1.01545,1.01545,144000000.0
2008-06-23 19:15:00,1.01545,1.0161,1.01545,1.01595,254500000.0
2008-06-23 19:20:00,1.01595,1.0163,1.01595,1.0163,233600000.0
2008-06-23 19:25:00,1.0163,1.0163,1.0158,1.01615,234900000.0
2008-06-23 19:30:00,1.0158,1.01615,1.0156,1.0157,241650000.0
2008-06-23 19:35:00,1.01575,1.0159,1.01555,1.01555,455500000.0
2008-06-23 19:40:00,1.01555,1.0157,1.01545,1.01545,429500000.0
2008-06-23 19:45:00,1.01545,1.0157,1.01545,1.01555,142200000.0
2008-06-23 19:50:00,1.0156,1.0157,1.01555,1.01555,278800000.0
2008-06-23 19:55:00,1.01555,1.01595,1.01555,1.01585,201000000.0
2008-06-23 20:00:00,1.01585,1.01595,1.01575,1.01575,92900000.0
2008-06-23 20:05:00,1.01575,1.0159,1.01565,1.01575,533900000.0
2008-06-23 20:10:00,1.0158,1.0159,1.01555,1.01555,241400000.0
2008-06-23 20:15:00,1.01555,1.0157,1.01545,1.0156,672000000.0
2008-06-23 20:20:00,1.0156,1.0157,1.01545,1.01555,396500000.0
2008-06-23 20:25:00,1.01555,1.0157,1.01545,1.01555,416800000.0
2008-06-23 20:30:00,1.01555,1.0158,1.01545,1.01555,257800000.0
2008-06-23 20:35:00,1.01555,1.0157,1.0154,1.01565,155900000.0
2008-06-23 20:40:00,1.0157,1.0157,1.0154,1.01565,246900000.0
2008-06-23 20:45:00,1.0155,1.01565,1.0154,1.0156,196700000.0
2008-06-23 20:50:00,1.0155,1.0155,1.0144,1.0151,609949199.0
2008-06-23 20:55:00,1.0151,1.0152,1.01435,1.01485,610600000.0
2008-06-23 21:00:00,1.01485,1.01485,1.01465,1.0148,235000000.0
2008-06-23 21:05:00,1.0149,1.0155,1.01485,1.01545,214800000.0
2008-06-23 21:10:00,1.01545,1.0155,1.01515,1.01535,217200000.0
2008-06-23 21:15:00,1.01489,1.0156,1.01489,1.0156,198000000.0
2008-06-23 21:20:00,1.0156,1.0158,1.0156,1.0157,57900000.0
2008-06-23 21:25:00,1.01567,1.0157,1.0153,1.0157,126800000.0
2008-06-23 21:30:00,1.0157,1.0157,1.0155,1.0157,43300000.0
2008-06-23 21:35:00,1.01565,1.0157,1.0152,1.0153,266000000.0
2008-06-23 21:40:00,1.0153,1.0154,1.01525,1.0153,63900000.0
2008-06-23 21:45:00,1.01525,1.0154,1.01525,1.01525,169700000.0
2008-06-23 21:50:00,1.01525,1.0154,1.01525,1.01535,149500000.0
2008-06-23 21:55:00,1.01535,1.0156,1.01525,1.0156,207200000.0
2008-06-23 22:00:00,1.0156,1.0156,1.01555,1.0156,70800000.0
2008-06-23 22:05:00,1.0156,1.0156,1.0153,1.0155,64600000.0
2008-06-23 22:10:00,1.0153,1.01555,1.01525,1.0153,146300000.0
2008-06-23 22:15:00,1.0153,1.0154,1.01525,1.01535,93300000.0
2008-06-23 22:20:00,1.01535,1.0154,1.0151,1.0151,73700000.0
2008-06-23 22:25:00,1.015,1.0152,1.015,1.01515,59200000.0
2008-06-23 22:30:00,1.01515,1.0155,1.01515,1.0154,75400000.0
2008-06-23 22:35:00,1.0154,1.0154,1.01505,1.0153,69300000.0
2008-06-23 22:40:00,1.01473,1.0158,1.01473,1.0157,176400000.0
2008-06-23 22:45:00,1.0157,1.0157,1.0152,1.01565,106300000.0
2008-06-23 22:50:00,1.01565,1.0157,1.01565,1.0157,77600000.0
2008-06-23 22:55:00,1.0157,1.0161,1.0157,1.01575,80500000.0
2008-06-23 23:00:00,1.0158,1.0158,1.0154,1.01575,55600000.0
2008-06-23 23:05:00,1.01575,1.01575,1.0149,1.01545,63400001.0
2008-06-23 23:10:00,1.01515,1.01545,1.0151,1.0152,21000000.0
2008-06-23 23:15:00,1.0152,1.0155,1.0152,1.0154,41000000.0
2008-06-23 23:20:00,1.0154,1.0155,1.0153,1.0153,43500000.0
2008-06-23 23:25:00,1.01545,1.0155,1.01535,1.01545,13400000.0
2008-06-23 23:30:00,1.01545,1.0156,1.01535,1.01555,37900000.0
2008-06-23 23:35:00,1.0154,1.0158,1.0154,1.0158,126700000.0
2008-06-23 23:40:00,1.0158,1.016,1.01515,1.016,46800000.0
2008-06-23 23:45:00,1.01595,1.016,1.0153,1.01595,156100000.0
2008-06-23 23:50:00,1.01595,1.01595,1.01505,1.01595,29600000.0
2008-06-23 23:55:00,1.01595,1.01595,1.01525,1.0153,44300001.0
2008-06-24 00:00:00,1.01595,1.01595,1.0152,1.0156,95299998.0
2008-06-24 00:05:00,1.0156,1.01595,1.0156,1.01565,23200000.0
2008-06-24 00:10:00,1.01565,1.01595,1.01543,1.01595,61500000.0
2008-06-24 00:15:00,1.01595,1.01595,1.01495,1.0152,161700000.0
2008-06-24 00:20:00,1.0153,1.0153,1.015,1.015,91000000.0
2008-06-24 00:25:00,1.015,1.01525,1.01491,1.01525,37300000.0
2008-06-24 00:30:00,1.01525,1.01525,1.01495,1.01502,17000000.0
2008-06-24 00:35:00,1.015,1.01525,1.01479,1.01525,93100000.0
2008-06-24 00:40:00,1.01525,1.0153,1.0151,1.0152,80500000.0
2008-06-24 00:45:00,1.0153,1.0155,1.0151,1.0155,103400000.0
2008-06-24 00:50:00,1.0155,1.0155,1.0152,1.01545,36400000.0
2008-06-24 00:55:00,1.01525,1.01543,1.01508,1.01525,28000000.0
2008-06-24 01:00:00,1.01525,1.0158,1.0152,1.01545,54300000.0
2008-06-24 01:05:00,1.01525,1.016,1.01525,1.01535,115400000.0
2008-06-24 01:10:00,1.01535,1.01535,1.015,1.01515,140000000.0
2008-06-24 01:15:00,1.01532,1.01544,1.01488,1.01515,89300000.0
2008-06-24 01:20:00,1.01512,1.01539,1.01501,1.01519,75700000.0
2008-06-24 01:25:00,1.01524,1.01547,1.01506,1.01515,152600001.0
2008-06-24 01:30:00,1.01523,1.0154,1.01494,1.0154,89000000.0
2008-06-24 01:35:00,1.0152,1.01535,1.0152,1.01535,121900000.0
2008-06-24 01:40:00,1.01505,1.01545,1.01505,1.0154,55800000.0
2008-06-24 01:45:00,1.0154,1.01558,1.01521,1.01549,56800000.0
2008-06-24 01:50:00,1.01525,1.0155,1.0152,1.0154,72700000.0
2008-06-24 01:55:00,1.0154,1.0155,1.01525,1.01535,42500000.0
2008-06-24 02:00:00,1.01532,1.0156,1.01516,1.01555,81000000.0
2008-06-24 02:05:00,1.01543,1.01554,1.01528,1.01535,55300000.0
2008-06-24 02:10:00,1.0155,1.0155,1.01523,1.01523,50200000.0
2008-06-24 02:15:00,1.01545,1.0155,1.01524,1.01527,47100000.0
2008-06-24 02:20:00,1.01525,1.01553,1.01525,1.0155,53500000.0
2008-06-24 02:25:00,1.0155,1.0157,1.01521,1.01555,100900000.0
2008-06-24 02:30:00,1.01535,1.01555,1.0153,1.0155,19300000.0
2008-06-24 02:35:00,1.0155,1.01563,1.0154,1.01555,28600000.0
2008-06-24 02:40:00,1.01541,1.01555,1.0152,1.0153,38200000.0
2008-06-24 02:45:00,1.0152,1.01555,1.0152,1.0153,18600000.0
2008-06-24 02:50:00,1.01515,1.0163,1.01503,1.0163,364900000.0
2008-06-24 02:55:00,1.0163,1.0163,1.01545,1.0155,283800001.0
2008-06-24 03:00:00,1.01545,1.0158,1.01545,1.0157,60100000.0
2008-06-24 03:05:00,1.0157,1.016,1.0155,1.016,85900000.0
2008-06-24 03:10:00,1.0158,1.016,1.0157,1.0159,84900000.0
2008-06-24 03:15:00,1.0159,1.01595,1.01565,1.0158,63900000.0
2008-06-24 03:20:00,1.01565,1.01595,1.01555,1.01561,67500000.0
2008-06-24 03:25:00,1.01585,1.01595,1.0155,1.01565,52000000.0
2008-06-24 03:30:00,1.01565,1.01595,1.01539,1.01556,71100000.0
2008-06-24 03:35:00,1.01565,1.016,1.01558,1.016,74000000.0
2008-06-24 03:40:00,1.016,1.0162,1.0158,1.016,91300000.0
2008-06-24 03:45:00,1.016,1.0164,1.016,1.0163,51600000.0
2008-06-24 03:50:00,1.0163,1.0164,1.01605,1.0163,79400000.0
2008-06-24 03:55:00,1.01605,1.0163,1.01605,1.0163,26800000.0
2008-06-24 04:00:00,1.01605,1.0163,1.01605,1.0162,72000000.0
2008-06-24 04:05:00,1.0162,1.01621,1.01598,1.0162,134800000.0
2008-06-24 04:10:00,1.0162,1.01625,1.01566,1.016,65800000.0
2008-06-24 04:15:00,1.01595,1.0166,1.01537,1.0165,175999998.0
2008-06-24 04:20:00,1.0165,1.0167,1.01635,1.0166,79300000.0
2008-06-24 04:25:00,1.0166,1.0167,1.01655,1.0167,125600000.0
2008-06-24 04:30:00,1.0167,1.0168,1.01665,1.01665,66300000.0
2008-06-24 04:35:00,1.01665,1.01705,1.01665,1.017,247900000.0
2008-06-24 04:40:00,1.017,1.0171,1.01685,1.0171,230000000.0
2008-06-24 04:45:00,1.0171,1.0171,1.01668,1.0169,130400000.0
2008-06-24 04:50:00,1.0169,1.0169,1.01628,1.0167,179900000.0
2008-06-24 04:55:00,1.01675,1.0172,1.01675,1.01715,165500000.0
2008-06-24 05:00:00,1.01715,1.0172,1.01715,1.01715,108000000.0
2008-06-24 05:05:00,1.01715,1.01715,1.01662,1.01715,53000000.0
2008-06-24 05:10:00,1.0169,1.0169,1.0167,1.01675,130800000.0
2008-06-24 05:15:00,1.01675,1.01686,1.01665,1.01665,88700000.0
2008-06-24 05:20:00,1.01665,1.0168,1.0165,1.0166,214400000.0
2008-06-24 05:25:00,1.01655,1.0166,1.0164,1.0165,39300000.0
2008-06-24 05:30:00,1.01665,1.01678,1.0165,1.0165,138800000.0
2008-06-24 05:35:00,1.01677,1.01687,1.01637,1.01687,96400000.0
2008-06-24 05:40:00,1.0166,1.01665,1.0163,1.0163,125400000.0
2008-06-24 05:45:00,1.01625,1.01625,1.0156,1.01625,80700000.0
2008-06-24 05:50:00,1.01625,1.0166,1.01615,1.01645,150400000.0
2008-06-24 05:55:00,1.0163,1.01645,1.0161,1.01645,91900000.0
2008-06-24 06:00:00,1.01645,1.01645,1.01602,1.01635,27800000.0
2008-06-24 06:05:00,1.01638,1.01645,1.01608,1.01645,34600000.0
2008-06-24 06:10:00,1.01625,1.01645,1.01625,1.01625,47900001.0
2008-06-24 06:15:00,1.01625,1.0165,1.01625,1.0165,217400001.0
2008-06-24 06:20:00,1.0163,1.0166,1.0163,1.01645,73300000.0
2008-06-24 06:25:00,1.01655,1.0167,1.01655,1.0167,430699996.0
2008-06-24 06:30:00,1.0167,1.01675,1.0165,1.0167,114900000.0
2008-06-24 06:35:00,1.0167,1.0167,1.01645,1.0167,133000000.0
2008-06-24 06:40:00,1.01665,1.0167,1.01617,1.01665,91800000.0
2008-06-24 06:45:00,1.01665,1.01665,1.01622,1.01635,312400000.0
2008-06-24 06:50:00,1.01635,1.01635,1.01605,1.0161,25800000.0
2008-06-24 06:55:00,1.01645,1.0165,1.01602,1.0165,83400000.0
2008-06-24 07:00:00,1.0165,1.0165,1.0161,1.0163,87700000.0
2008-06-24 07:05:00,1.0163,1.01636,1.01605,1.0163,165599999.0
2008-06-24 07:10:00,1.0161,1.01647,1.01603,1.01634,112900000.0
2008-06-24 07:15:00,1.0163,1.01645,1.01605,1.01636,98600000.0
2008-06-24 07:20:00,1.01634,1.01645,1.01605,1.0162,190700000.0
2008-06-24 07:25:00,1.0162,1.0163,1.01593,1.01603,324800000.0
2008-06-24 07:30:00,1.01604,1.01627,1.01585,1.01615,281600000.0
2008-06-24 07:35:00,1.01615,1.0162,1.0161,1.0161,80300000.0
2008-06-24 07:40:00,1.0161,1.0162,1.016,1.016,72800000.0
2008-06-24 07:45:00,1.01583,1.01621,1.01576,1.0161,294100000.0
2008-06-24 07:50:00,1.01586,1.0165,1.0158,1.0162,283200000.0
2008-06-24 07:55:00,1.0162,1.0163,1.0162,1.0162,113800000.0
2008-06-24 08:00:00,1.0162,1.0166,1.01615,1.01645,214700001.0
2008-06-24 08:05:00,1.01645,1.0165,1.0163,1.01645,50700000.0
2008-06-24 08:10:00,1.01645,1.0165,1.01617,1.0165,275300000.0
2008-06-24 08:15:00,1.0165,1.0165,1.01645,1.01645,192600000.0
2008-06-24 08:20:00,1.01645,1.0167,1.01535,1.01575,492400001.0
2008-06-24 08:25:00,1.01575,1.0158,1.01575,1.01575,199000000.0
2008-06-24 08:30:00,1.01559,1.01578,1.01524,1.01555,656599991.0
2008-06-24 08:35:00,1.01555,1.0158,1.0155,1.01565,413099998.0
2008-06-24 08:40:00,1.01565,1.0157,1.0155,1.0157,77700000.0
2008-06-24 08:45:00,1.0157,1.0157,1.01565,1.0157,9100000.0
2008-06-24 08:50:00,1.0157,1.01575,1.01565,1.0157,138000000.0
2008-06-24 08:55:00,1.0157,1.0158,1.01565,1.0157,60600000.0
2008-06-24 09:00:00,1.0157,1.0158,1.0155,1.0155,176600000.0
2008-06-24 09:05:00,1.0155,1.0159,1.0155,1.0159,143300000.0
2008-06-24 09:10:00,1.0159,1.0171,1.01585,1.01605,449900000.0
2008-06-24 09:15:00,1.01605,1.0161,1.0152,1.0157,540300005.0
2008-06-24 09:20:00,1.01555,1.0167,1.01555,1.0163,281400000.0
2008-06-24 09:25:00,1.01625,1.01625,1.01545,1.01545,227000000.0
2008-06-24 09:30:00,1.01545,1.01555,1.01515,1.0152,167900000.0
2008-06-24 09:35:00,1.0152,1.0154,1.01515,1.0153,80300000.0
2008-06-24 09:40:00,1.01535,1.0157,1.01535,1.01555,195300000.0
2008-06-24 09:45:00,1.01555,1.0157,1.0155,1.0155,124900000.0
2008-06-24 09:50:00,1.0155,1.01555,1.0153,1.01555,80400000.0
2008-06-24 09:55:00,1.01555,1.0157,1.01525,1.01555,275000000.0
2008-06-24 10:00:00,1.01555,1.01575,1.01527,1.0157,261999999.0
2008-06-24 10:05:00,1.0157,1.0157,1.01565,1.01565,120500000.0
2008-06-24 10:10:00,1.01565,1.0158,1.01565,1.01565,165700000.0
2008-06-24 10:15:00,1.01565,1.0158,1.0155,1.01575,122800000.0
2008-06-24 10:20:00,1.01575,1.01575,1.0155,1.01575,67400000.0
2008-06-24 10:25:00,1.01555,1.0158,1.01545,1.01575,61500000.0
2008-06-24 10:30:00,1.0156,1.01575,1.01523,1.01575,91100001.0
2008-06-24 10:35:00,1.01555,1.01575,1.01555,1.01575,61400000.0
2008-06-24 10:40:00,1.01575,1.01575,1.0154,1.0155,68200000.0
2008-06-24 10:45:00,1.0155,1.0155,1.0147,1.015,191300000.0
2008-06-24 10:50:00,1.015,1.0155,1.015,1.0154,116600000.0
2008-06-24 10:55:00,1.0154,1.0155,1.0154,1.0155,162899999.0
2008-06-24 11:00:00,1.0155,1.0156,1.01545,1.01545,111700000.0
2008-06-24 11:05:00,1.01545,1.0156,1.01545,1.01555,179600000.0
2008-06-24 11:10:00,1.01555,1.01555,1.01495,1.01495,176800000.0
2008-06-24 11:15:00,1.01495,1.0152,1.0147,1.01485,86100000.0
2008-06-24 11:20:00,1.01485,1.0151,1.0148,1.0151,95000000.0
2008-06-24 11:25:00,1.0151,1.0151,1.01495,1.015,95700000.0
2008-06-24 11:30:00,1.015,1.0161,1.015,1.01595,322500000.0
2008-06-24 11:35:00,1.01595,1.01595,1.0148,1.01515,232300000.0
2008-06-24 11:40:00,1.01515,1.01515,1.0151,1.01515,50500000.0
2008-06-24 11:45:00,1.01515,1.01565,1.01475,1.01555,310700000.0
2008-06-24 11:50:00,1.01555,1.0156,1.0152,1.0155,121500000.0
2008-06-24 11:55:00,1.0156,1.0156,1.0151,1.0151,140400000.0
2008-06-24 12:00:00,1.0152,1.0161,1.01505,1.0157,203700000.0
2008-06-24 12:05:00,1.0157,1.0164,1.01525,1.01625,495800000.0
2008-06-24 12:10:00,1.01625,1.0164,1.0159,1.01635,239700000.0
2008-06-24 12:15:00,1.01635,1.0165,1.016,1.0161,204900000.0
2008-06-24 12:20:00,1.0161,1.0161,1.01595,1.01605,65700000.0
2008-06-24 12:25:00,1.01605,1.0163,1.016,1.01615,39700000.0
2008-06-24 12:30:00,1.01615,1.01622,1.01587,1.01593,132600000.0
2008-06-24 12:35:00,1.01605,1.01616,1.01581,1.01601,112400000.0
2008-06-24 12:40:00,1.016,1.01615,1.01549,1.01564,262100000.0
2008-06-24 12:45:00,1.0158,1.01605,1.01555,1.0157,252900000.0
2008-06-24 12:50:00,1.0157,1.0158,1.01555,1.0157,240899999.0
2008-06-24 12:55:00,1.0157,1.0162,1.01495,1.0162,516000002.0
2008-06-24 13:00:00,1.0162,1.01625,1.0158,1.01615,241000000.0
2008-06-24 13:05:00,1.01615,1.01645,1.01615,1.01635,404100000.0
2008-06-24 13:10:00,1.0163,1.0163,1.01574,1.0162,474700000.0
2008-06-24 13:15:00,1.0162,1.0162,1.0158,1.01585,57400000.0
2008-06-24 13:20:00,1.01585,1.01595,1.01545,1.01545,164400000.0
2008-06-24 13:25:00,1.01545,1.0162,1.0154,1.01605,472500000.0
2008-06-24 13:30:00,1.01605,1.0165,1.01565,1.01635,294399999.0
2008-06-24 13:35:00,1.01635,1.0166,1.0163,1.01655,157600000.0
2008-06-24 13:40:00,1.01655,1.0167,1.0165,1.0166,135999998.0
2008-06-24 13:45:00,1.0166,1.01695,1.0166,1.0169,283500000.0
2008-06-24 13:50:00,1.0169,1.0171,1.0165,1.01695,198900000.0
2008-06-24 13:55:00,1.01695,1.017,1.01665,1.01665,221900000.0
2008-06-24 14:00:00,1.01665,1.0167,1.01665,1.01665,84200000.0
2008-06-24 14:05:00,1.01665,1.0168,1.01635,1.01635,166100000.0
2008-06-24 14:10:00,1.01635,1.0165,1.01635,1.01635,152000000.0
2008-06-24 14:15:00,1.01635,1.0168,1.01624,1.01665,257700000.0
2008-06-24 14:20:00,1.01641,1.0168,1.01615,1.01665,188400000.0
2008-06-24 14:25:00,1.01665,1.0168,1.0164,1.0164,183000000.0
2008-06-24 14:30:00,1.0164,1.01645,1.01545,1.01545,402800000.0
2008-06-24 14:35:00,1.01545,1.0156,1.01515,1.0154,401800000.0
2008-06-24 14:40:00,1.01545,1.0161,1.01545,1.01565,315400000.0
2008-06-24 14:45:00,1.0157,1.0168,1.01565,1.01635,710600000.0
2008-06-24 14:50:00,1.01635,1.0168,1.01635,1.01645,487500000.0
2008-06-24 14:55:00,1.01645,1.0167,1.01615,1.01635,656799998.0
2008-06-24 15:00:00,1.0163,1.0168,1.0162,1.01655,451200000.0
2008-06-24 15:05:00,1.01655,1.01675,1.0165,1.0167,266500000.0
2008-06-24 15:10:00,1.0167,1.0171,1.01665,1.01685,235499999.0
2008-06-24 15:15:00,1.01685,1.017,1.01685,1.01685,847600000.0
2008-06-24 15:20:00,1.01685,1.01685,1.01645,1.01675,418300000.0
2008-06-24 15:25:00,1.01675,1.0171,1.01605,1.01615,758900000.0
2008-06-24 15:30:00,1.01615,1.0165,1.01605,1.01605,394700000.0
2008-06-24 15:35:00,1.01605,1.0161,1.01575,1.016,287300000.0
2008-06-24 15:40:00,1.016,1.0161,1.0155,1.0156,271199999.0
2008-06-24 15:45:00,1.0156,1.0158,1.0152,1.01525,397700000.0
2008-06-24 15:50:00,1.01525,1.0155,1.01525,1.0155,295100000.0
2008-06-24 15:55:00,1.0154,1.0157,1.01485,1.01485,370000000.0
2008-06-24 16:00:00,1.01475,1.01475,1.01355,1.01365,558500000.0
2008-06-24 16:05:00,1.01365,1.0139,1.01305,1.01315,1489799996.0
2008-06-24 16:10:00,1.01305,1.0133,1.0125,1.0125,1557499999.0
2008-06-24 16:15:00,1.01265,1.0137,1.0125,1.0126,808400000.0
2008-06-24 16:20:00,1.01255,1.0135,1.01255,1.01325,769599996.0
2008-06-24 16:25:00,1.01325,1.0135,1.013,1.0135,734600001.0
2008-06-24 16:30:00,1.0135,1.0138,1.01335,1.0135,809000000.0
2008-06-24 16:35:00,1.0135,1.01415,1.01345,1.0139,708600000.0
2008-06-24 16:40:00,1.0139,1.014,1.01325,1.0138,1322800001.0
2008-06-24 16:45:00,1.0138,1.0138,1.01315,1.01355,535400000.0
2008-06-24 16:50:00,1.01355,1.014,1.01355,1.01375,400700000.0
2008-06-24 16:55:00,1.0138,1.0144,1.0138,1.0142,490100000.0
2008-06-24 17:00:00,1.0141,1.0145,1.01385,1.01435,457400001.0
2008-06-24 17:05:00,1.01435,1.0145,1.01405,1.01405,168800000.0
2008-06-24 17:10:00,1.01405,1.0143,1.01405,1.01415,240800000.0
2008-06-24 17:15:00,1.01415,1.0144,1.01395,1.01425,620500001.0
2008-06-24 17:20:00,1.01425,1.01425,1.01355,1.0137,700600000.0
2008-06-24 17:25:00,1.01375,1.01375,1.01365,1.01365,192000000.0
2008-06-24 17:30:00,1.01365,1.01365,1.01315,1.01315,462800000.0
2008-06-24 17:35:00,1.01325,1.0136,1.01305,1.01355,818700002.0
2008-06-24 17:40:00,1.01355,1.0138,1.0134,1.0136,1267899999.0
2008-06-24 17:45:00,1.0136,1.0138,1.0133,1.0135,566300000.0
2008-06-24 17:50:00,1.0135,1.014,1.0135,1.01395,557100001.0
2008-06-24 17:55:00,1.01395,1.0142,1.0135,1.0135,438499999.0
2008-06-24 18:00:00,1.0135,1.0138,1.01315,1.01375,468400000.0
2008-06-24 18:05:00,1.01375,1.0144,1.01375,1.01425,481200000.0
2008-06-24 18:10:00,1.01425,1.0145,1.01425,1.01445,401800000.0
2008-06-24 18:15:00,1.01445,1.0145,1.0137,1.0137,466800000.0
2008-06-24 18:20:00,1.0137,1.0141,1.01355,1.01385,1001300000.0
2008-06-24 18:25:00,1.01385,1.01385,1.0134,1.0136,299200000.0
2008-06-24 18:30:00,1.0135,1.0137,1.01345,1.0135,398300001.0
2008-06-24 18:35:00,1.0135,1.0135,1.01345,1.01345,94100000.0
2008-06-24 18:40:00,1.01345,1.0136,1.01305,1.0132,423800000.0
2008-06-24 18:45:00,1.0132,1.0135,1.01295,1.0133,557500000.0
2008-06-24 18:50:00,1.01335,1.0134,1.013,1.01325,114700000.0
2008-06-24 18:55:00,1.01325,1.0133,1.01315,1.0133,42000000.0
2008-06-24 19:00:00,1.0134,1.0136,1.01315,1.0132,217500000.0
2008-06-24 19:05:00,1.0132,1.0133,1.01315,1.01325,92300000.0
2008-06-24 19:10:00,1.01325,1.0136,1.01325,1.01345,338600000.0
2008-06-24 19:15:00,1.01345,1.01345,1.01315,1.0132,84900000.0
2008-06-24 19:20:00,1.0132,1.0135,1.01315,1.01335,184300000.0
2008-06-24 19:25:00,1.0134,1.0134,1.01319,1.01335,45500000.0
2008-06-24 19:30:00,1.01335,1.01345,1.01312,1.01335,154000000.0
2008-06-24 19:35:00,1.01335,1.0134,1.01335,1.0134,62800000.0
2008-06-24 19:40:00,1.0135,1.0135,1.01295,1.01295,113000000.0
2008-06-24 19:45:00,1.01295,1.0131,1.01265,1.0128,359500000.0
2008-06-24 19:50:00,1.0128,1.0128,1.0123,1.0125,572700000.0
2008-06-24 19:55:00,1.0125,1.0127,1.0125,1.01265,93200000.0
2008-06-24 20:00:00,1.0127,1.0127,1.0123,1.0124,132200000.0
2008-06-24 20:05:00,1.0124,1.0126,1.01215,1.0123,382200001.0
2008-06-24 20:10:00,1.0123,1.0124,1.01225,1.01225,313300000.0
2008-06-24 20:15:00,1.01225,1.0124,1.01225,1.01225,128700000.0
2008-06-24 20:20:00,1.01225,1.01225,1.0121,1.01225,57400000.0
2008-06-24 20:25:00,1.0121,1.0124,1.0118,1.0123,450200000.0
2008-06-24 20:30:00,1.0123,1.0126,1.01225,1.0124,318800000.0
2008-06-24 20:35:00,1.01235,1.0126,1.01235,1.0126,209500000.0
2008-06-24 20:40:00,1.0126,1.0126,1.01245,1.0125,86800000.0
2008-06-24 20:45:00,1.0125,1.0127,1.01245,1.01255,199600000.0
2008-06-24 20:50:00,1.0127,1.0129,1.01255,1.0128,352600000.0
2008-06-24 20:55:00,1.0128,1.0129,1.0126,1.0126,307400000.0
2008-06-24 21:00:00,1.01285,1.01285,1.0126,1.01285,154000000.0
2008-06-24 21:05:00,1.01285,1.01285,1.01255,1.01255,146600000.0
2008-06-24 21:10:00,1.01255,1.0126,1.0121,1.0124,335100000.0
2008-06-24 21:15:00,1.0124,1.0124,1.01195,1.01195,184700000.0
2008-06-24 21:20:00,1.01195,1.0121,1.0116,1.0117,376700000.0
2008-06-24 21:25:00,1.0117,1.0121,1.01165,1.012,510800000.0
2008-06-24 21:30:00,1.012,1.0121,1.01135,1.01145,356700000.0
2008-06-24 21:35:00,1.01145,1.012,1.01145,1.01185,418300000.0
2008-06-24 21:40:00,1.01185,1.012,1.01185,1.01195,243500000.0
2008-06-24 21:45:00,1.012,1.012,1.01195,1.01195,50400000.0
2008-06-24 21:50:00,1.01195,1.012,1.01195,1.01195,91200000.0
2008-06-24 21:55:00,1.01195,1.01195,1.01145,1.0115,108100000.0
2008-06-24 22:00:00,1.0115,1.0121,1.01145,1.0119,297000000.0
2008-06-24 22:05:00,1.012,1.0121,1.01165,1.01175,181200000.0
2008-06-24 22:10:00,1.0119,1.0119,1.01145,1.0115,57400000.0
2008-06-24 22:15:00,1.0115,1.0116,1.01145,1.01155,95800000.0
2008-06-24 22:20:00,1.01155,1.0116,1.01125,1.01125,65600000.0
2008-06-24 22:25:00,1.01125,1.0122,1.01125,1.01205,278200000.0
2008-06-24 22:30:00,1.0121,1.01225,1.0116,1.01205,139900000.0
2008-06-24 22:35:00,1.01205,1.01205,1.0114,1.012,208300000.0
2008-06-24 22:40:00,1.012,1.0121,1.0111,1.0111,162300000.0
2008-06-24 22:45:00,1.0111,1.0113,1.0111,1.0113,137500000.0
2008-06-24 22:50:00,1.0113,1.0115,1.01125,1.0114,115800000.0
2008-06-24 22:55:00,1.0114,1.0115,1.01091,1.01135,54100000.0
2008-06-24 23:00:00,1.01135,1.0114,1.0112,1.0112,182700000.0
2008-06-24 23:05:00,1.0111,1.0114,1.0109,1.01135,93400000.0
2008-06-24 23:10:00,1.01135,1.0116,1.01115,1.0116,223400000.0
2008-06-24 23:15:00,1.0116,1.0116,1.0114,1.0116,167200000.0
2008-06-24 23:20:00,1.0116,1.0119,1.01155,1.01175,348400000.0
2008-06-24 23:25:00,1.01175,1.0121,1.01175,1.01195,453200000.0
2008-06-24 23:30:00,1.01195,1.01195,1.0113,1.01195,198399999.0
2008-06-24 23:35:00,1.01195,1.01195,1.01125,1.0117,284200000.0
2008-06-24 23:40:00,1.01155,1.012,1.01125,1.012,174199999.0
2008-06-24 23:45:00,1.012,1.0121,1.01165,1.01205,153400000.0
2008-06-24 23:50:00,1.01205,1.0123,1.0119,1.0121,465700000.0
2008-06-24 23:55:00,1.0118,1.01205,1.0118,1.0119,24500000.0
2008-06-25 00:00:00,1.0119,1.0123,1.0119,1.0122,374299999.0
2008-06-25 00:05:00,1.0122,1.01225,1.01189,1.01223,274900000.0
2008-06-25 00:10:00,1.01225,1.01225,1.0119,1.01225,52800000.0
2008-06-25 00:15:00,1.01225,1.01225,1.01175,1.01175,78400000.0
2008-06-25 00:20:00,1.01175,1.01183,1.01135,1.0118,60100000.0
2008-06-25 00:25:00,1.0116,1.0118,1.0116,1.0118,123900000.0
2008-06-25 00:30:00,1.0119,1.0121,1.01167,1.01208,331000000.0
2008-06-25 00:35:00,1.012,1.0123,1.01175,1.0123,238800000.0
2008-06-25 00:40:00,1.01224,1.01242,1.01209,1.0123,267100000.0
2008-06-25 00:45:00,1.0123,1.0123,1.01169,1.0121,95800000.0
2008-06-25 00:50:00,1.01195,1.01225,1.01164,1.01225,70500000.0
2008-06-25 00:55:00,1.01185,1.01185,1.01175,1.01185,32200000.0
2008-06-25 01:00:00,1.0119,1.0121,1.0118,1.0119,79700000.0
2008-06-25 01:05:00,1.0118,1.0119,1.0118,1.0119,30300000.0
2008-06-25 01:10:00,1.0119,1.01225,1.0118,1.01225,21700000.0
2008-06-25 01:15:00,1.01225,1.01225,1.0119,1.012,16000000.0
2008-06-25 01:20:00,1.012,1.01225,1.01165,1.01175,78100000.0
2008-06-25 01:25:00,1.0119,1.0121,1.0118,1.01185,92700000.0
2008-06-25 01:30:00,1.01175,1.0122,1.01163,1.0119,144500000.0
2008-06-25 01:35:00,1.0119,1.012,1.0118,1.012,83900000.0
2008-06-25 01:40:00,1.0119,1.01213,1.0118,1.0118,161400000.0
2008-06-25 01:45:00,1.0121,1.0122,1.01175,1.0122,111500000.0
2008-06-25 01:50:00,1.01195,1.0124,1.01195,1.01235,228700000.0
2008-06-25 01:55:00,1.0124,1.0124,1.0122,1.0122,258800000.0
2008-06-25 02:00:00,1.0122,1.0123,1.01176,1.0119,119300000.0
2008-06-25 02:05:00,1.01198,1.0123,1.01182,1.01204,61000000.0
2008-06-25 02:10:00,1.0123,1.0124,1.0122,1.01225,310800001.0
2008-06-25 02:15:00,1.01225,1.01237,1.01182,1.01189,248500000.0
2008-06-25 02:20:00,1.0123,1.0123,1.01225,1.0123,129900000.0
2008-06-25 02:25:00,1.0123,1.0124,1.01215,1.01217,182900000.0
2008-06-25 02:30:00,1.0123,1.0124,1.01182,1.0124,179400000.0
2008-06-25 02:35:00,1.0124,1.01244,1.01193,1.0124,123700000.0
2008-06-25 02:40:00,1.0124,1.01258,1.01213,1.0124,40700000.0
2008-06-25 02:45:00,1.01251,1.01251,1.01207,1.01227,43100000.0
2008-06-25 02:50:00,1.01198,1.0125,1.01198,1.0125,201600000.0
2008-06-25 02:55:00,1.0126,1.0127,1.01198,1.0126,65800000.0
2008-06-25 03:00:00,1.0126,1.0128,1.0122,1.0128,122400000.0
2008-06-25 03:05:00,1.0128,1.0128,1.01232,1.01256,179300000.0
2008-06-25 03:10:00,1.0126,1.0126,1.01202,1.0126,110600000.0
2008-06-25 03:15:00,1.0126,1.0127,1.0126,1.0127,113900000.0
2008-06-25 03:20:00,1.01223,1.0127,1.01222,1.0126,186400000.0
2008-06-25 03:25:00,1.0126,1.0126,1.01224,1.0125,48500000.0
2008-06-25 03:30:00,1.0125,1.0128,1.0125,1.0126,74700000.0
2008-06-25 03:35:00,1.0126,1.0128,1.0122,1.0126,65000000.0
2008-06-25 03:40:00,1.0124,1.01265,1.0124,1.01265,34100000.0
2008-06-25 03:45:00,1.01265,1.0127,1.01209,1.0127,146300000.0
2008-06-25 03:50:00,1.01255,1.0128,1.01239,1.01271,173800000.0
2008-06-25 03:55:00,1.01258,1.0128,1.01236,1.01265,230500000.0
2008-06-25 04:00:00,1.01225,1.01259,1.01208,1.01254,85300000.0
2008-06-25 04:05:00,1.0125,1.01265,1.0124,1.0125,214599999.0
2008-06-25 04:10:00,1.0125,1.0125,1.01216,1.01245,111100000.0
2008-06-25 04:15:00,1.01245,1.01245,1.01167,1.0122,479799993.0
2008-06-25 04:20:00,1.0122,1.0122,1.01169,1.01195,133800000.0
2008-06-25 04:25:00,1.012,1.0122,1.01167,1.01209,85200000.0
2008-06-25 04:30:00,1.0122,1.0122,1.0121,1.01215,66400000.0
2008-06-25 04:35:00,1.01163,1.0122,1.01163,1.0122,125000000.0
2008-06-25 04:40:00,1.01222,1.01222,1.01174,1.01187,204700000.0
2008-06-25 04:45:00,1.012,1.01222,1.01169,1.01222,61900000.0
2008-06-25 04:50:00,1.01192,1.01222,1.01185,1.0121,63700000.0
2008-06-25 04:55:00,1.0121,1.0121,1.01153,1.0116,60500000.0
2008-06-25 05:00:00,1.0119,1.012,1.01145,1.01195,66200000.0
2008-06-25 05:05:00,1.01175,1.01175,1.01175,1.01175,6000000.0
2008-06-25 05:10:00,1.01185,1.0121,1.01185,1.012,262700000.0
2008-06-25 05:15:00,1.012,1.0121,1.012,1.0121,259600000.0
2008-06-25 05:20:00,1.0121,1.0121,1.01144,1.01173,105000000.0
2008-06-25 05:25:00,1.012,1.012,1.0115,1.01155,232000000.0
2008-06-25 05:30:00,1.0115,1.01168,1.0112,1.0116,223100000.0
2008-06-25 05:35:00,1.0116,1.012,1.01155,1.0118,964499998.0
2008-06-25 05:40:00,1.0118,1.0123,1.01175,1.0123,331600001.0
2008-06-25 05:45:00,1.0123,1.0123,1.0115,1.01175,615999997.0
2008-06-25 05:50:00,1.01175,1.01175,1.01063,1.01063,883899997.0
2008-06-25 05:55:00,1.01105,1.0111,1.01105,1.01105,188300000.0
2008-06-25 06:00:00,1.01105,1.0113,1.01105,1.01125,210800000.0
2008-06-25 06:05:00,1.01097,1.01128,1.01068,1.01113,41000000.0
2008-06-25 06:10:00,1.01125,1.0114,1.01125,1.01135,60000000.0
2008-06-25 06:15:00,1.01135,1.0117,1.01125,1.01125,363100000.0
2008-06-25 06:20:00,1.01125,1.0117,1.0112,1.0117,452799999.0
2008-06-25 06:25:00,1.0117,1.01185,1.0112,1.0112,70400000.0
2008-06-25 06:30:00,1.01122,1.0113,1.01082,1.0113,397999999.0
2008-06-25 06:35:00,1.0113,1.0115,1.01107,1.01125,265999998.0
2008-06-25 06:40:00,1.0113,1.01152,1.01108,1.0115,230899999.0
2008-06-25 06:45:00,1.0112,1.0116,1.01112,1.0115,201499998.0
2008-06-25 06:50:00,1.01126,1.01174,1.01117,1.01174,428000001.0
2008-06-25 06:55:00,1.0115,1.01182,1.01127,1.01176,216900000.0
2008-06-25 07:00:00,1.0116,1.01161,1.01117,1.01155,109400000.0
2008-06-25 07:05:00,1.01155,1.01155,1.01113,1.01155,60100000.0
2008-06-25 07:10:00,1.01155,1.01155,1.01109,1.01109,43100000.0
2008-06-25 07:15:00,1.01155,1.01155,1.0112,1.0115,22400000.0
2008-06-25 07:20:00,1.0115,1.01157,1.01113,1.01146,136300000.0
2008-06-25 07:25:00,1.0115,1.0116,1.01114,1.01151,160100000.0
2008-06-25 07:30:00,1.0114,1.0118,1.01125,1.01145,154800000.0
2008-06-25 07:35:00,1.0116,1.0117,1.01155,1.01155,526900000.0
2008-06-25 07:40:00,1.01158,1.01165,1.01122,1.01132,143700000.0
2008-06-25 07:45:00,1.01163,1.01168,1.01091,1.0114,199900000.0
2008-06-25 07:50:00,1.0114,1.0121,1.0114,1.01205,463100000.0
2008-06-25 07:55:00,1.01215,1.0123,1.01195,1.0122,549500000.0
2008-06-25 08:00:00,1.01215,1.0126,1.01169,1.01184,869300000.0
2008-06-25 08:05:00,1.0121,1.0126,1.01205,1.0121,219500000.0
2008-06-25 08:10:00,1.01255,1.01255,1.01205,1.0123,142200000.0
2008-06-25 08:15:00,1.0123,1.0123,1.012,1.012,61100000.0
2008-06-25 08:20:00,1.012,1.0123,1.01195,1.0123,221500000.0
2008-06-25 08:25:00,1.0123,1.0123,1.012,1.01205,138000000.0
2008-06-25 08:30:00,1.01205,1.0123,1.012,1.01225,166300000.0
2008-06-25 08:35:00,1.01225,1.01225,1.01098,1.01135,223500000.0
2008-06-25 08:40:00,1.01155,1.0118,1.01129,1.01175,130700000.0
2008-06-25 08:45:00,1.01175,1.0118,1.01165,1.01175,30800000.0
2008-06-25 08:50:00,1.01145,1.0119,1.01134,1.0119,76600000.0
2008-06-25 08:55:00,1.01185,1.0122,1.0118,1.01215,122300000.0
2008-06-25 09:00:00,1.01215,1.0123,1.01175,1.01175,112500000.0
2008-06-25 09:05:00,1.01175,1.01175,1.01175,1.01175,35000000.0
2008-06-25 09:10:00,1.01175,1.0118,1.01175,1.01175,72700000.0
2008-06-25 09:15:00,1.01175,1.0119,1.01175,1.0118,106100000.0
2008-06-25 09:20:00,1.0118,1.0119,1.01175,1.01175,114600000.0
2008-06-25 09:25:00,1.01175,1.0122,1.0117,1.01185,196400000.0
2008-06-25 09:30:00,1.01168,1.0121,1.01139,1.0121,209500000.0
2008-06-25 09:35:00,1.0121,1.0126,1.01205,1.0125,619500001.0
2008-06-25 09:40:00,1.0125,1.0133,1.01245,1.01285,354300000.0
2008-06-25 09:45:00,1.01285,1.0133,1.0128,1.01325,194099999.0
2008-06-25 09:50:00,1.01325,1.01325,1.01285,1.01295,167700000.0
2008-06-25 09:55:00,1.01295,1.01295,1.01275,1.01295,136200000.0
2008-06-25 10:00:00,1.0129,1.0136,1.01235,1.01235,391200000.0
2008-06-25 10:05:00,1.01235,1.0128,1.01225,1.01265,425800000.0
2008-06-25 10:10:00,1.01265,1.0132,1.0113,1.01245,939900000.0
2008-06-25 10:15:00,1.01245,1.01295,1.01195,1.01195,249900000.0
2008-06-25 10:20:00,1.01195,1.0121,1.01125,1.012,806100000.0
2008-06-25 10:25:00,1.012,1.0123,1.0119,1.01225,208000000.0
2008-06-25 10:30:00,1.0119,1.01305,1.01175,1.01215,391100000.0
2008-06-25 10:35:00,1.01215,1.0122,1.0112,1.01135,247800000.0
2008-06-25 10:40:00,1.01135,1.0115,1.01135,1.01135,89800000.0
2008-06-25 10:45:00,1.01135,1.0116,1.0112,1.0113,270400000.0
2008-06-25 10:50:00,1.0113,1.0114,1.01085,1.0113,363100000.0
2008-06-25 10:55:00,1.01092,1.0119,1.01074,1.0119,341200000.0
2008-06-25 11:00:00,1.0118,1.0118,1.0114,1.0115,209700000.0
2008-06-25 11:05:00,1.0115,1.0121,1.0115,1.012,379800000.0
2008-06-25 11:10:00,1.0121,1.0133,1.012,1.0132,575000000.0
2008-06-25 11:15:00,1.0132,1.0132,1.0121,1.0121,545600000.0
2008-06-25 11:20:00,1.0121,1.0123,1.0118,1.01215,240900000.0
2008-06-25 11:25:00,1.0122,1.0132,1.0122,1.0131,284600000.0
2008-06-25 11:30:00,1.0131,1.0131,1.01215,1.01245,552500000.0
2008-06-25 11:35:00,1.01245,1.013,1.01245,1.0127,590000000.0
2008-06-25 11:40:00,1.0127,1.0131,1.01225,1.0128,679700001.0
2008-06-25 11:45:00,1.0128,1.0133,1.0119,1.01215,1446900003.0
2008-06-25 11:50:00,1.0123,1.0127,1.01195,1.0123,1965499998.0
2008-06-25 11:55:00,1.0123,1.0123,1.01195,1.01195,401200000.0
2008-06-25 12:00:00,1.01195,1.0121,1.0115,1.0115,426400000.0
2008-06-25 12:05:00,1.0115,1.0124,1.0115,1.0122,419100000.0
2008-06-25 12:10:00,1.0122,1.0124,1.0118,1.0118,269400000.0
2008-06-25 12:15:00,1.0118,1.0122,1.0118,1.0121,166900000.0
2008-06-25 12:20:00,1.0121,1.0121,1.0117,1.01175,75300000.0
2008-06-25 12:25:00,1.01175,1.0124,1.01175,1.0124,184000000.0
2008-06-25 12:30:00,1.01216,1.01248,1.01189,1.0124,367200000.0
2008-06-25 12:35:00,1.0124,1.0124,1.0121,1.0122,324300005.0
2008-06-25 12:40:00,1.0122,1.0122,1.012,1.0121,206699999.0
2008-06-25 12:45:00,1.0121,1.0122,1.0118,1.0118,374299999.0
2008-06-25 12:50:00,1.0121,1.0127,1.0121,1.0127,742300005.0
2008-06-25 12:55:00,1.0127,1.0132,1.0124,1.01275,1377599997.0
2008-06-25 13:00:00,1.01275,1.0134,1.0125,1.013,806300002.0
2008-06-25 13:05:00,1.013,1.013,1.0128,1.0128,206000000.0
2008-06-25 13:10:00,1.01275,1.013,1.0123,1.0124,571900000.0
2008-06-25 13:15:00,1.0124,1.0124,1.0124,1.0124,51100000.0
2008-06-25 13:20:00,1.0124,1.0125,1.012,1.0121,410400001.0
2008-06-25 13:25:00,1.0121,1.0123,1.0121,1.0123,422500000.0
2008-06-25 13:30:00,1.0123,1.0123,1.0118,1.012,1076900007.0
2008-06-25 13:35:00,1.0121,1.01261,1.01197,1.01261,927699997.0
2008-06-25 13:40:00,1.0126,1.0127,1.0121,1.0121,603200004.0
2008-06-25 13:45:00,1.0121,1.01215,1.0118,1.0119,288300000.0
2008-06-25 13:50:00,1.0119,1.01205,1.01145,1.012,142300000.0
2008-06-25 13:55:00,1.012,1.0122,1.012,1.0121,378500000.0
2008-06-25 14:00:00,1.0121,1.0121,1.0117,1.012,713399996.0
2008-06-25 14:05:00,1.012,1.01215,1.012,1.012,1089499995.0
2008-06-25 14:10:00,1.012,1.01215,1.0117,1.012,900500000.0
2008-06-25 14:15:00,1.012,1.0122,1.0119,1.0122,889999997.0
2008-06-25 14:20:00,1.0122,1.01225,1.0117,1.0119,1102499998.0
2008-06-25 14:25:00,1.0119,1.012,1.0119,1.0119,331500000.0
2008-06-25 14:30:00,1.0119,1.0122,1.0117,1.0122,1547399994.0
2008-06-25 14:35:00,1.0122,1.0122,1.0113,1.0116,1656800005.0
2008-06-25 14:40:00,1.0116,1.0119,1.0116,1.0119,1284000000.0
2008-06-25 14:45:00,1.0119,1.0119,1.0116,1.0116,462100002.0
2008-06-25 14:50:00,1.0116,1.0118,1.01145,1.01175,1023499999.0
2008-06-25 14:55:00,1.01175,1.012,1.01175,1.0118,1464700004.0
2008-06-25 15:00:00,1.0118,1.012,1.0118,1.0119,930200002.0
2008-06-25 15:05:00,1.0119,1.0119,1.0116,1.01175,656900000.0
2008-06-25 15:10:00,1.01175,1.01175,1.0114,1.0115,1523799994.0
2008-06-25 15:15:00,1.0115,1.0115,1.0098,1.0106,2051799994.0
2008-06-25 15:20:00,1.0106,1.01075,1.0098,1.0098,1490599993.0
2008-06-25 15:25:00,1.0098,1.01,1.0092,1.0093,2339499997.0
2008-06-25 15:30:00,1.0093,1.0103,1.00915,1.0101,2191499998.0
2008-06-25 15:35:00,1.0101,1.0106,1.0098,1.0106,3880100016.0
2008-06-25 15:40:00,1.0106,1.0114,1.01045,1.01105,986700005.0
2008-06-25 15:45:00,1.01105,1.01115,1.0102,1.0107,2222099995.0
2008-06-25 15:50:00,1.0107,1.0107,1.01035,1.01035,373899999.0
2008-06-25 15:55:00,1.01035,1.01035,1.0097,1.0099,1467500002.0
2008-06-25 16:00:00,1.0099,1.0106,1.0098,1.01025,1082399999.0
2008-06-25 16:05:00,1.0103,1.0107,1.0103,1.01035,1155099994.0
2008-06-25 16:10:00,1.0104,1.0105,1.0098,1.0102,1084600001.0
2008-06-25 16:15:00,1.0102,1.0106,1.0101,1.01035,1813200008.0
2008-06-25 16:20:00,1.01035,1.01035,1.0095,1.0097,756800002.0
2008-06-25 16:25:00,1.0097,1.01,1.0096,1.0096,512900002.0
2008-06-25 16:30:00,1.0096,1.0101,1.009,1.0101,1591300008.0
2008-06-25 16:35:00,1.0101,1.0109,1.01,1.0108,1609999999.0
2008-06-25 16:40:00,1.0108,1.0109,1.01015,1.01055,2741899996.0
2008-06-25 16:45:00,1.0105,1.0113,1.0105,1.0111,2647600002.0
2008-06-25 16:50:00,1.0111,1.0117,1.011,1.0116,4367000000.0
2008-06-25 16:55:00,1.0117,1.0123,1.0115,1.0116,5111200001.0
2008-06-25 17:00:00,1.0116,1.0118,1.011,1.011,4802800023.0
2008-06-25 17:05:00,1.01105,1.012,1.01105,1.0118,1374700006.0
2008-06-25 17:10:00,1.0118,1.0119,1.0113,1.0115,4217699998.0
2008-06-25 17:15:00,1.0115,1.0116,1.0111,1.0115,3533912012.0
2008-06-25 17:20:00,1.0115,1.0117,1.0112,1.0115,4139299990.0
2008-06-25 17:25:00,1.0115,1.0116,1.01115,1.0114,4077500004.0
2008-06-25 17:30:00,1.0114,1.0116,1.0112,1.0116,5010700026.0
2008-06-25 17:35:00,1.0115,1.0118,1.0115,1.0117,1619199996.0
2008-06-25 17:40:00,1.0117,1.013,1.0116,1.013,3491900006.0
2008-06-25 17:45:00,1.0131,1.014,1.0129,1.01355,2721299993.0
2008-06-25 17:50:00,1.0135,1.0138,1.01305,1.0137,2153299999.0
2008-06-25 17:55:00,1.0137,1.0143,1.013,1.0133,1183000000.0
2008-06-25 18:00:00,1.0133,1.0137,1.0131,1.0131,1240900002.0
2008-06-25 18:05:00,1.0131,1.0132,1.0128,1.0131,763000000.0
2008-06-25 18:10:00,1.0131,1.0134,1.01285,1.0131,395700000.0
2008-06-25 18:15:00,1.01315,1.0133,1.0131,1.01315,492200000.0
2008-06-25 18:20:00,1.01315,1.0133,1.0129,1.0131,818600001.0
2008-06-25 18:25:00,1.0131,1.0135,1.0131,1.0134,437500000.0
2008-06-25 18:30:00,1.0134,1.0136,1.01305,1.0132,599000000.0
2008-06-25 18:35:00,1.0132,1.0132,1.01295,1.013,576800000.0
2008-06-25 18:40:00,1.013,1.01315,1.01295,1.013,295500000.0
2008-06-25 18:45:00,1.013,1.0133,1.01295,1.01325,387500000.0
2008-06-25 18:50:00,1.01325,1.0133,1.0131,1.0132,644700000.0
2008-06-25 18:55:00,1.0132,1.0133,1.01295,1.0132,695100000.0
2008-06-25 19:00:00,1.0133,1.0133,1.0127,1.0127,583000000.0
2008-06-25 19:05:00,1.0127,1.0127,1.0125,1.0125,293000000.0
2008-06-25 19:10:00,1.01255,1.0126,1.0124,1.01255,547500001.0
2008-06-25 19:15:00,1.01255,1.0128,1.01255,1.0126,245000000.0
2008-06-25 19:20:00,1.0126,1.0126,1.0124,1.0125,86200000.0
2008-06-25 19:25:00,1.0125,1.0126,1.01205,1.01239,117200000.0
2008-06-25 19:30:00,1.01245,1.013,1.01245,1.0129,230500000.0
2008-06-25 19:35:00,1.0129,1.013,1.0129,1.013,62400000.0
2008-06-25 19:40:00,1.013,1.013,1.0128,1.0129,147600000.0
2008-06-25 19:45:00,1.0129,1.0131,1.0129,1.0129,101800000.0
2008-06-25 19:50:00,1.0129,1.01295,1.0127,1.0127,113000000.0
2008-06-25 19:55:00,1.0127,1.01275,1.0123,1.01245,675200000.0
2008-06-25 20:00:00,1.01245,1.0125,1.012,1.0121,491500000.0
2008-06-25 20:05:00,1.0121,1.0124,1.0118,1.0123,454200000.0
2008-06-25 20:10:00,1.0123,1.0132,1.012,1.0124,773296858.0
2008-06-25 20:15:00,1.01215,1.0122,1.0114,1.0114,439600001.0
2008-06-25 20:20:00,1.0114,1.0115,1.0098,1.0099,726000000.0
2008-06-25 20:25:00,1.01,1.0102,1.0093,1.0099,721400000.0
2008-06-25 20:30:00,1.0098,1.0109,1.0098,1.0102,820400001.0
2008-06-25 20:35:00,1.01015,1.0109,1.0099,1.01,443700000.0
2008-06-25 20:40:00,1.01,1.01005,1.0094,1.0097,618200000.0
2008-06-25 20:45:00,1.0097,1.0106,1.0095,1.00965,692500000.0
2008-06-25 20:50:00,1.00965,1.0098,1.00915,1.0092,589400000.0
2008-06-25 20:55:00,1.0092,1.00945,1.0091,1.00945,410700000.0
2008-06-25 21:00:00,1.0095,1.0101,1.0095,1.01,440700000.0
2008-06-25 21:05:00,1.01,1.0104,1.0097,1.0102,470299999.0
2008-06-25 21:10:00,1.0102,1.0109,1.0102,1.0104,357200000.0
2008-06-25 21:15:00,1.0104,1.0104,1.0088,1.0089,476800000.0
2008-06-25 21:20:00,1.0089,1.0091,1.00875,1.009,231100000.0
2008-06-25 21:25:00,1.009,1.0094,1.009,1.00925,91200000.0
2008-06-25 21:30:00,1.00925,1.0094,1.0091,1.0092,353400000.0
2008-06-25 21:35:00,1.00885,1.0099,1.00885,1.0098,355799999.0
2008-06-25 21:40:00,1.0098,1.0104,1.0097,1.0102,456500000.0
2008-06-25 21:45:00,1.0102,1.0103,1.0101,1.0103,131400000.0
2008-06-25 21:50:00,1.0103,1.0107,1.01005,1.0106,882600001.0
2008-06-25 21:55:00,1.0106,1.0108,1.0104,1.01065,271400000.0
2008-06-25 22:00:00,1.01065,1.0107,1.0101,1.0103,142700000.0
2008-06-25 22:05:00,1.00993,1.0105,1.00968,1.0104,98700000.0
2008-06-25 22:10:00,1.01028,1.0105,1.00986,1.0104,144600000.0
2008-06-25 22:15:00,1.0104,1.0111,1.00992,1.0105,138000000.0
2008-06-25 22:20:00,1.0105,1.0108,1.01013,1.0103,311500000.0
2008-06-25 22:25:00,1.0103,1.01045,1.01007,1.0103,74800000.0
2008-06-25 22:30:00,1.0104,1.0104,1.00973,1.01035,58900000.0
2008-06-25 22:35:00,1.0103,1.0107,1.0103,1.0103,167200000.0
2008-06-25 22:40:00,1.01035,1.0105,1.0099,1.00992,103900000.0
2008-06-25 22:45:00,1.01005,1.0101,1.0095,1.0098,213100000.0
2008-06-25 22:50:00,1.0097,1.0099,1.00955,1.00975,145000000.0
2008-06-25 22:55:00,1.0098,1.0098,1.0092,1.0092,185600000.0
2008-06-25 23:00:00,1.00925,1.00945,1.00907,1.00909,127300000.0
2008-06-25 23:05:00,1.0094,1.00955,1.0091,1.0092,193300000.0
2008-06-25 23:10:00,1.0091,1.0093,1.00905,1.0092,44500000.0
2008-06-25 23:15:00,1.0093,1.00965,1.0091,1.00946,114300000.0
2008-06-25 23:20:00,1.00925,1.0095,1.00915,1.00915,105000000.0
2008-06-25 23:25:00,1.00915,1.0095,1.00905,1.00905,154900001.0
2008-06-25 23:30:00,1.00905,1.00905,1.00895,1.00895,49500000.0
2008-06-25 23:35:00,1.009,1.00905,1.00875,1.00895,311100001.0
2008-06-25 23:40:00,1.00895,1.00915,1.0088,1.00915,55700000.0
2008-06-25 23:45:00,1.0091,1.0091,1.00885,1.00895,35000000.0
2008-06-25 23:50:00,1.00895,1.00903,1.00867,1.00895,50800000.0
2008-06-25 23:55:00,1.00895,1.00925,1.0088,1.00925,63500000.0
2008-06-26 00:00:00,1.00925,1.00935,1.00905,1.0091,174999999.0
2008-06-26 00:05:00,1.0092,1.00943,1.00888,1.00925,69600000.0
2008-06-26 00:10:00,1.0093,1.00956,1.0091,1.0091,158000001.0
2008-06-26 00:15:00,1.00939,1.00949,1.00897,1.00935,99200000.0
2008-06-26 00:20:00,1.00926,1.00946,1.00902,1.0093,88200000.0
2008-06-26 00:25:00,1.00935,1.00953,1.00885,1.00885,48800000.0
2008-06-26 00:30:00,1.00866,1.00926,1.00866,1.00903,198400000.0
2008-06-26 00:35:00,1.00905,1.0093,1.00905,1.0091,82000000.0
2008-06-26 00:40:00,1.0092,1.0095,1.00905,1.0095,155500000.0
2008-06-26 00:45:00,1.00945,1.0097,1.0091,1.0092,175300000.0
2008-06-26 00:50:00,1.0094,1.0098,1.0092,1.0097,525100005.0
2008-06-26 00:55:00,1.0097,1.0098,1.0093,1.00931,29700000.0
2008-06-26 01:00:00,1.0097,1.00975,1.00921,1.00968,192900000.0
2008-06-26 01:05:00,1.00974,1.00974,1.00916,1.00964,282000000.0
2008-06-26 01:10:00,1.00953,1.00972,1.00921,1.00955,206000000.0
2008-06-26 01:15:00,1.00958,1.00972,1.00929,1.00955,55800000.0
2008-06-26 01:20:00,1.00962,1.00967,1.00928,1.00928,78400000.0
2008-06-26 01:25:00,1.00938,1.00988,1.00932,1.00985,53900000.0
2008-06-26 01:30:00,1.0095,1.00985,1.00925,1.00985,88499999.0
2008-06-26 01:35:00,1.0096,1.00976,1.00915,1.00937,72600000.0
2008-06-26 01:40:00,1.0096,1.00978,1.00939,1.00975,42700000.0
2008-06-26 01:45:00,1.00985,1.00988,1.0096,1.00988,48500000.0
2008-06-26 01:50:00,1.00938,1.00994,1.00916,1.00983,101600000.0
2008-06-26 01:55:00,1.00949,1.0097,1.00925,1.00965,27000000.0
2008-06-26 02:00:00,1.00965,1.00965,1.00935,1.0095,77400000.0
2008-06-26 02:05:00,1.0095,1.0095,1.00888,1.00902,324899999.0
2008-06-26 02:10:00,1.00935,1.00935,1.0089,1.0093,90600000.0
2008-06-26 02:15:00,1.00945,1.00945,1.00891,1.0093,184100000.0
2008-06-26 02:20:00,1.0093,1.0094,1.00877,1.00922,94500000.0
2008-06-26 02:25:00,1.00944,1.00949,1.00898,1.00923,186800000.0
2008-06-26 02:30:00,1.00943,1.00963,1.00891,1.00902,172400000.0
2008-06-26 02:35:00,1.0095,1.00979,1.00927,1.00962,173800000.0
2008-06-26 02:40:00,1.00912,1.00974,1.00905,1.00955,33200000.0
2008-06-26 02:45:00,1.00955,1.00955,1.00929,1.00953,38200000.0
2008-06-26 02:50:00,1.00935,1.00975,1.00935,1.00965,153200002.0
2008-06-26 02:55:00,1.00965,1.00985,1.00955,1.00965,362800000.0
2008-06-26 03:00:00,1.00908,1.0097,1.00908,1.00939,81500000.0
2008-06-26 03:05:00,1.00965,1.00985,1.00965,1.0098,307000000.0
2008-06-26 03:10:00,1.0098,1.0099,1.00975,1.0098,695100000.0
2008-06-26 03:15:00,1.00983,1.00983,1.00947,1.0098,265900000.0
2008-06-26 03:20:00,1.00972,1.00987,1.00969,1.0098,356100000.0
2008-06-26 03:25:00,1.0098,1.0099,1.0097,1.0099,383400000.0
2008-06-26 03:30:00,1.00977,1.00989,1.00939,1.00946,188200000.0
2008-06-26 03:35:00,1.00985,1.0099,1.00931,1.0099,226300000.0
2008-06-26 03:40:00,1.0099,1.00998,1.00972,1.0099,199400000.0
2008-06-26 03:45:00,1.0099,1.01003,1.00964,1.01003,315000000.0
2008-06-26 03:50:00,1.00978,1.01005,1.00964,1.00985,170100000.0
2008-06-26 03:55:00,1.01001,1.01012,1.00966,1.01,371300000.0
2008-06-26 04:00:00,1.01,1.01001,1.00948,1.00995,93400000.0
2008-06-26 04:05:00,1.00995,1.01,1.0096,1.00995,107300000.0
2008-06-26 04:10:00,1.00988,1.00995,1.00964,1.00992,35700000.0
2008-06-26 04:15:00,1.0099,1.00998,1.00955,1.00981,195000000.0
2008-06-26 04:20:00,1.00977,1.01,1.00919,1.00985,362100000.0
2008-06-26 04:25:00,1.00985,1.0099,1.00985,1.0099,136800000.0
2008-06-26 04:30:00,1.0099,1.01002,1.00953,1.0099,240700000.0
2008-06-26 04:35:00,1.0099,1.01,1.00985,1.0099,292300000.0
2008-06-26 04:40:00,1.00985,1.01004,1.00962,1.0099,285700000.0
2008-06-26 04:45:00,1.0099,1.01,1.00952,1.00983,168100000.0
2008-06-26 04:50:00,1.01,1.01,1.00963,1.01,141900000.0
2008-06-26 04:55:00,1.01,1.01,1.0094,1.0094,38200000.0
2008-06-26 05:00:00,1.0099,1.0099,1.00955,1.00965,253200000.0
2008-06-26 05:05:00,1.00965,1.00965,1.0092,1.0096,167300000.0
2008-06-26 05:10:00,1.0096,1.0098,1.0096,1.0097,72900000.0
2008-06-26 05:15:00,1.0097,1.00985,1.0094,1.00982,59900000.0
2008-06-26 05:20:00,1.0098,1.00981,1.00924,1.00954,94500000.0
2008-06-26 05:25:00,1.00958,1.00986,1.00943,1.00986,96500000.0
2008-06-26 05:30:00,1.00935,1.00977,1.00934,1.0096,120800000.0
2008-06-26 05:35:00,1.0096,1.00988,1.00927,1.00988,29200000.0
2008-06-26 05:40:00,1.0097,1.0099,1.00965,1.0098,55700000.0
2008-06-26 05:45:00,1.0098,1.0099,1.00965,1.0098,119600000.0
2008-06-26 05:50:00,1.0098,1.0098,1.0097,1.0097,24600000.0
2008-06-26 05:55:00,1.0097,1.00986,1.00945,1.0098,106900000.0
2008-06-26 06:00:00,1.0098,1.00986,1.00942,1.0097,30100000.0
2008-06-26 06:05:00,1.0099,1.00995,1.0096,1.0096,54800000.0
2008-06-26 06:10:00,1.0096,1.00982,1.0096,1.0096,47800000.0
2008-06-26 06:15:00,1.00955,1.00976,1.0093,1.0095,196200000.0
2008-06-26 06:20:00,1.0095,1.00982,1.00935,1.00982,153900000.0
2008-06-26 06:25:00,1.00976,1.00979,1.00949,1.0095,77200000.0
2008-06-26 06:30:00,1.0095,1.0099,1.00945,1.0098,248900000.0
2008-06-26 06:35:00,1.00951,1.00984,1.00945,1.0098,119000000.0
2008-06-26 06:40:00,1.0098,1.0098,1.0094,1.0095,42800000.0
2008-06-26 06:45:00,1.00945,1.00972,1.0093,1.00972,181100000.0
2008-06-26 06:50:00,1.0096,1.0098,1.0092,1.0092,210700000.0
2008-06-26 06:55:00,1.0092,1.0095,1.00899,1.0095,175000000.0
2008-06-26 07:00:00,1.0095,1.0095,1.00913,1.0093,67500000.0
2008-06-26 07:05:00,1.0094,1.0096,1.00922,1.0094,101200000.0
2008-06-26 07:10:00,1.0094,1.0094,1.00899,1.00899,42000000.0
2008-06-26 07:15:00,1.00935,1.0096,1.00935,1.0096,250100000.0
2008-06-26 07:20:00,1.0096,1.00968,1.00928,1.00966,266300000.0
2008-06-26 07:25:00,1.0095,1.0096,1.0094,1.0096,67200000.0
2008-06-26 07:30:00,1.0096,1.0096,1.00927,1.0095,170700000.0
2008-06-26 07:35:00,1.0095,1.0097,1.0094,1.00945,88000001.0
2008-06-26 07:40:00,1.00945,1.00965,1.0094,1.00965,277399998.0
2008-06-26 07:45:00,1.00965,1.00965,1.00945,1.00955,201300001.0
2008-06-26 07:50:00,1.00955,1.00957,1.00939,1.00944,98200000.0
2008-06-26 07:55:00,1.0095,1.0095,1.0094,1.00945,112300000.0
2008-06-26 08:00:00,1.00945,1.0095,1.00935,1.0094,126900000.0
2008-06-26 08:05:00,1.00929,1.01,1.00916,1.0099,554500000.0
2008-06-26 08:10:00,1.0099,1.0101,1.00945,1.0098,375300000.0
2008-06-26 08:15:00,1.00975,1.0098,1.00945,1.00975,168800000.0
2008-06-26 08:20:00,1.0098,1.0099,1.00947,1.0097,456500000.0
2008-06-26 08:25:00,1.0097,1.0098,1.0096,1.0097,373900000.0
2008-06-26 08:30:00,1.0097,1.01,1.00955,1.00985,481300000.0
2008-06-26 08:35:00,1.0101,1.01025,1.00951,1.00986,332400000.0
2008-06-26 08:40:00,1.01015,1.01025,1.01005,1.01015,598400000.0
2008-06-26 08:45:00,1.0101,1.0106,1.0101,1.0106,252500000.0
2008-06-26 08:50:00,1.0106,1.0109,1.01055,1.01055,445499997.0
2008-06-26 08:55:00,1.01055,1.011,1.01005,1.011,301600000.0
2008-06-26 09:00:00,1.011,1.0111,1.0104,1.0105,248200000.0
2008-06-26 09:05:00,1.01045,1.01125,1.01035,1.01075,1104000000.0
2008-06-26 09:10:00,1.01075,1.01085,1.01045,1.01045,655200000.0
2008-06-26 09:15:00,1.01045,1.01055,1.0099,1.01015,899100000.0
2008-06-26 09:20:00,1.01015,1.01045,1.01005,1.0104,490900000.0
2008-06-26 09:25:00,1.0104,1.0105,1.01005,1.01025,544300000.0
2008-06-26 09:30:00,1.0102,1.01036,1.00949,1.01015,132500000.0
2008-06-26 09:35:00,1.0102,1.01057,1.00972,1.0101,402900000.0
2008-06-26 09:40:00,1.01045,1.01059,1.01013,1.01025,253600000.0
2008-06-26 09:45:00,1.01025,1.0106,1.01015,1.0104,625700001.0
2008-06-26 09:50:00,1.0105,1.0105,1.01015,1.01035,456800000.0
2008-06-26 09:55:00,1.01035,1.0104,1.0102,1.0104,317900000.0
2008-06-26 10:00:00,1.0104,1.0104,1.01,1.01022,140500000.0
2008-06-26 10:05:00,1.01018,1.0106,1.00975,1.0105,339700000.0
2008-06-26 10:10:00,1.01045,1.01065,1.01025,1.0103,1254700003.0
2008-06-26 10:15:00,1.0103,1.0103,1.0099,1.01,399000000.0
2008-06-26 10:20:00,1.01,1.0101,1.0095,1.01,517700001.0
2008-06-26 10:25:00,1.00952,1.01034,1.0092,1.0093,745700000.0
2008-06-26 10:30:00,1.00925,1.0102,1.00915,1.0096,690200000.0
2008-06-26 10:35:00,1.0096,1.0097,1.0091,1.0094,446200000.0
2008-06-26 10:40:00,1.00955,1.0098,1.00915,1.00925,715600000.0
2008-06-26 10:45:00,1.00925,1.0098,1.00925,1.0096,342300000.0
2008-06-26 10:50:00,1.0096,1.0096,1.0092,1.0092,732200000.0
2008-06-26 10:55:00,1.0092,1.0095,1.0092,1.0095,366799999.0
2008-06-26 11:00:00,1.0095,1.0097,1.0093,1.0097,371000000.0
2008-06-26 11:05:00,1.0095,1.0105,1.0093,1.0102,776100000.0
2008-06-26 11:10:00,1.0102,1.0102,1.0092,1.0092,1080999998.0
2008-06-26 11:15:00,1.00915,1.0102,1.00915,1.0099,699000000.0
2008-06-26 11:20:00,1.01,1.0101,1.0095,1.0095,664900000.0
2008-06-26 11:25:00,1.0096,1.00965,1.0095,1.0096,291200000.0
2008-06-26 11:30:00,1.0096,1.0097,1.009,1.0091,739699999.0
2008-06-26 11:35:00,1.0091,1.0096,1.009,1.0094,814900000.0
2008-06-26 11:40:00,1.0094,1.0097,1.0093,1.0094,712400000.0
2008-06-26 11:45:00,1.0094,1.0097,1.0086,1.0086,964200002.0
2008-06-26 11:50:00,1.0086,1.0088,1.00845,1.0087,506000000.0
2008-06-26 11:55:00,1.0085,1.0087,1.0084,1.00865,130400000.0
2008-06-26 12:00:00,1.00865,1.00885,1.0082,1.00875,378800000.0
2008-06-26 12:05:00,1.00875,1.0091,1.00845,1.0091,235500000.0
2008-06-26 12:10:00,1.0092,1.0097,1.00905,1.0095,413800000.0
2008-06-26 12:15:00,1.0095,1.0095,1.0091,1.0092,762599999.0
2008-06-26 12:20:00,1.0092,1.0092,1.00875,1.00905,589800000.0
2008-06-26 12:25:00,1.00905,1.0094,1.00905,1.0093,146900000.0
2008-06-26 12:30:00,1.0093,1.0095,1.00903,1.00905,717000001.0
2008-06-26 12:35:00,1.0093,1.0094,1.00874,1.0094,379800000.0
2008-06-26 12:40:00,1.0094,1.0096,1.00925,1.0095,488200000.0
2008-06-26 12:45:00,1.0095,1.0096,1.0094,1.0095,321300000.0
2008-06-26 12:50:00,1.0095,1.0095,1.00885,1.0093,347300000.0
2008-06-26 12:55:00,1.0093,1.0099,1.00925,1.0097,427799999.0
2008-06-26 13:00:00,1.0097,1.0099,1.0095,1.0097,690200000.0
2008-06-26 13:05:00,1.0097,1.00995,1.0095,1.00965,383300000.0
2008-06-26 13:10:00,1.0096,1.00995,1.0094,1.0097,1011000000.0
2008-06-26 13:15:00,1.0097,1.0099,1.0095,1.0095,467599999.0
2008-06-26 13:20:00,1.00955,1.00966,1.00887,1.0094,253600000.0
2008-06-26 13:25:00,1.0094,1.0095,1.0093,1.0093,104100000.0
2008-06-26 13:30:00,1.0093,1.0101,1.0093,1.0096,695500000.0
2008-06-26 13:35:00,1.0096,1.0096,1.0088,1.00915,308300000.0
2008-06-26 13:40:00,1.0092,1.00955,1.009,1.0095,428900000.0
2008-06-26 13:45:00,1.0095,1.0096,1.0084,1.00865,831399997.0
2008-06-26 13:50:00,1.00865,1.0094,1.00865,1.00925,427099998.0
2008-06-26 13:55:00,1.00925,1.0096,1.00925,1.0095,257000000.0
2008-06-26 14:00:00,1.0095,1.0103,1.0095,1.0096,659100000.0
2008-06-26 14:05:00,1.0096,1.01045,1.0096,1.0104,622000000.0
2008-06-26 14:10:00,1.0104,1.011,1.01035,1.01055,711300000.0
2008-06-26 14:15:00,1.0107,1.0108,1.0103,1.0105,548000000.0
2008-06-26 14:20:00,1.0105,1.0109,1.0101,1.01075,719800000.0
2008-06-26 14:25:00,1.0108,1.0109,1.01055,1.0106,398000000.0
2008-06-26 14:30:00,1.0106,1.0108,1.01015,1.0106,512300000.0
2008-06-26 14:35:00,1.0106,1.0108,1.0104,1.0105,378600000.0
2008-06-26 14:40:00,1.0105,1.011,1.0105,1.0108,647999999.0
2008-06-26 14:45:00,1.0108,1.0111,1.01055,1.0109,459300000.0
2008-06-26 14:50:00,1.0109,1.0111,1.0102,1.0103,413300000.0
2008-06-26 14:55:00,1.0103,1.0105,1.01,1.0104,322400000.0
2008-06-26 15:00:00,1.0104,1.0104,1.0091,1.01,1032300000.0
2008-06-26 15:05:00,1.01,1.0107,1.0098,1.01035,615300000.0
2008-06-26 15:10:00,1.0104,1.0105,1.0098,1.0099,912300000.0
2008-06-26 15:15:00,1.0099,1.0103,1.0099,1.01025,276500000.0
2008-06-26 15:20:00,1.01001,1.01055,1.00965,1.01055,144100000.0
2008-06-26 15:25:00,1.01055,1.01055,1.0098,1.01,516400000.0
2008-06-26 15:30:00,1.0099,1.0106,1.0099,1.01055,640300000.0
2008-06-26 15:35:00,1.01055,1.01055,1.0103,1.0105,355700000.0
2008-06-26 15:40:00,1.01055,1.0113,1.0105,1.0113,602600001.0
2008-06-26 15:45:00,1.0113,1.0113,1.0108,1.01095,455700000.0
2008-06-26 15:50:00,1.01095,1.0111,1.0105,1.01055,493800000.0
2008-06-26 15:55:00,1.01065,1.0111,1.0105,1.01095,583600001.0
2008-06-26 16:00:00,1.0111,1.0116,1.01055,1.01055,1320400001.0
2008-06-26 16:05:00,1.01055,1.0107,1.01,1.0101,871400001.0
2008-06-26 16:10:00,1.0101,1.0102,1.00965,1.0098,521500000.0
2008-06-26 16:15:00,1.0098,1.01,1.00945,1.0098,557500000.0
2008-06-26 16:20:00,1.0098,1.0103,1.0097,1.0101,605999999.0
2008-06-26 16:25:00,1.0101,1.01025,1.0099,1.0101,456900000.0
2008-06-26 16:30:00,1.0101,1.0102,1.0096,1.0096,915000000.0
2008-06-26 16:35:00,1.0096,1.0098,1.0091,1.0094,733900000.0
2008-06-26 16:40:00,1.0094,1.0095,1.00895,1.009,832800000.0
2008-06-26 16:45:00,1.009,1.0091,1.0082,1.0084,951100000.0
2008-06-26 16:50:00,1.0084,1.0085,1.0082,1.0083,935500000.0
2008-06-26 16:55:00,1.0083,1.01045,1.0081,1.01045,1415200000.0
2008-06-26 17:00:00,1.01035,1.0112,1.0101,1.0104,1152899998.0
2008-06-26 17:05:00,1.0104,1.0109,1.0102,1.01035,468200000.0
2008-06-26 17:10:00,1.01035,1.01075,1.00995,1.0107,732000000.0
2008-06-26 17:15:00,1.0107,1.0113,1.0105,1.0105,884000000.0
2008-06-26 17:20:00,1.0105,1.0109,1.01025,1.0105,696200001.0
2008-06-26 17:25:00,1.0105,1.0108,1.0103,1.0104,553400000.0
2008-06-26 17:30:00,1.0104,1.01065,1.0103,1.0104,353600000.0
2008-06-26 17:35:00,1.0104,1.0108,1.0104,1.0108,308500000.0
2008-06-26 17:40:00,1.0108,1.0114,1.0107,1.0114,249200000.0
2008-06-26 17:45:00,1.0114,1.0114,1.0109,1.0109,185700000.0
2008-06-26 17:50:00,1.0109,1.0113,1.0108,1.0113,327000000.0
2008-06-26 17:55:00,1.0113,1.0121,1.01115,1.0121,804500001.0
2008-06-26 18:00:00,1.0121,1.0128,1.0119,1.0121,891500000.0
2008-06-26 18:05:00,1.0121,1.0123,1.012,1.0121,285500000.0
2008-06-26 18:10:00,1.0121,1.0122,1.0119,1.012,501300000.0
2008-06-26 18:15:00,1.0121,1.0122,1.0118,1.0119,260600000.0
2008-06-26 18:20:00,1.0119,1.0121,1.0116,1.0116,592900000.0
2008-06-26 18:25:00,1.0116,1.0118,1.0116,1.0116,225500000.0
2008-06-26 18:30:00,1.0116,1.0118,1.0115,1.0118,178000000.0
2008-06-26 18:35:00,1.0118,1.0118,1.0115,1.0117,178900000.0
2008-06-26 18:40:00,1.0117,1.0117,1.0111,1.0111,539099999.0
2008-06-26 18:45:00,1.0111,1.0114,1.011,1.0111,353000000.0
2008-06-26 18:50:00,1.0112,1.0113,1.0105,1.0107,558400000.0
2008-06-26 18:55:00,1.0107,1.0109,1.0106,1.01085,214700000.0
2008-06-26 19:00:00,1.0111,1.0115,1.01095,1.0111,573300000.0
2008-06-26 19:05:00,1.01105,1.0111,1.01068,1.0111,252300000.0
2008-06-26 19:10:00,1.0111,1.0118,1.01105,1.0113,572500000.0
2008-06-26 19:15:00,1.0113,1.0115,1.0111,1.0114,257700000.0
2008-06-26 19:20:00,1.0114,1.0115,1.01114,1.0114,243400000.0
2008-06-26 19:25:00,1.0114,1.01165,1.011,1.011,623400000.0
2008-06-26 19:30:00,1.011,1.0114,1.01075,1.0108,420200000.0
2008-06-26 19:35:00,1.0111,1.0116,1.0108,1.0115,696100000.0
2008-06-26 19:40:00,1.0115,1.0122,1.011,1.012,724400000.0
2008-06-26 19:45:00,1.012,1.01255,1.0114,1.0114,324800000.0
2008-06-26 19:50:00,1.0115,1.0115,1.0115,1.0115,318300000.0
2008-06-26 19:55:00,1.0115,1.012,1.0115,1.012,192500000.0
2008-06-26 20:00:00,1.012,1.0124,1.01177,1.012,252200000.0
2008-06-26 20:05:00,1.012,1.012,1.0119,1.0119,64400000.0
2008-06-26 20:10:00,1.012,1.0122,1.0112,1.0114,430200000.0
2008-06-26 20:15:00,1.0114,1.0117,1.0114,1.01165,372500000.0
2008-06-26 20:20:00,1.0117,1.0119,1.0115,1.0119,259100000.0
2008-06-26 20:25:00,1.0119,1.0119,1.0116,1.0116,180700000.0
2008-06-26 20:30:00,1.0116,1.0118,1.0116,1.0117,72600000.0
2008-06-26 20:35:00,1.0117,1.0117,1.0115,1.0117,207200000.0
2008-06-26 20:40:00,1.0117,1.0117,1.01105,1.0113,667900000.0
2008-06-26 20:45:00,1.0113,1.0118,1.0113,1.0115,676300000.0
2008-06-26 20:50:00,1.0115,1.0116,1.0109,1.0111,781000000.0
2008-06-26 20:55:00,1.0111,1.0117,1.011,1.0116,506800000.0
2008-06-26 21:00:00,1.0116,1.0121,1.0116,1.012,380100000.0
2008-06-26 21:05:00,1.012,1.0122,1.0117,1.012,363000000.0
2008-06-26 21:10:00,1.012,1.0122,1.0119,1.0122,132700000.0
2008-06-26 21:15:00,1.0122,1.0126,1.012,1.0123,346300000.0
2008-06-26 21:20:00,1.0123,1.0126,1.0121,1.0124,275600000.0
2008-06-26 21:25:00,1.0125,1.013,1.0125,1.0128,224900000.0
2008-06-26 21:30:00,1.01273,1.0129,1.01258,1.01275,186500000.0
2008-06-26 21:35:00,1.01275,1.013,1.01275,1.0128,233700000.0
2008-06-26 21:40:00,1.0128,1.013,1.0125,1.0126,385500000.0
2008-06-26 21:45:00,1.0126,1.01275,1.0125,1.0127,102700000.0
2008-06-26 21:50:00,1.0127,1.0131,1.0127,1.01275,187600000.0
2008-06-26 21:55:00,1.01275,1.0132,1.0127,1.0132,208400000.0
2008-06-26 22:00:00,1.0132,1.0133,1.0127,1.0133,327244000.0
2008-06-26 22:05:00,1.013,1.0133,1.0127,1.0127,138500000.0
2008-06-26 22:10:00,1.01263,1.0131,1.01231,1.013,153300000.0
2008-06-26 22:15:00,1.013,1.0133,1.0129,1.0129,108400000.0
2008-06-26 22:20:00,1.0129,1.0132,1.01285,1.0132,197000000.0
2008-06-26 22:25:00,1.01325,1.0137,1.01325,1.0134,191900000.0
2008-06-26 22:30:00,1.0134,1.0134,1.01325,1.0134,270800000.0
2008-06-26 22:35:00,1.0134,1.0134,1.01325,1.01335,176300000.0
2008-06-26 22:40:00,1.0133,1.0135,1.0132,1.0132,107400000.0
2008-06-26 22:45:00,1.01325,1.0138,1.0132,1.0138,270900000.0
2008-06-26 22:50:00,1.0137,1.0138,1.01355,1.0138,215000000.0
2008-06-26 22:55:00,1.0138,1.014,1.0137,1.0138,381200000.0
2008-06-26 23:00:00,1.0139,1.0142,1.0138,1.0139,415200000.0
2008-06-26 23:05:00,1.01395,1.0141,1.0134,1.0136,699100000.0
2008-06-26 23:10:00,1.0136,1.0136,1.01342,1.01357,308000000.0
2008-06-26 23:15:00,1.0136,1.0136,1.01305,1.01319,199100000.0
2008-06-26 23:20:00,1.0131,1.0137,1.0131,1.0137,163000000.0
2008-06-26 23:25:00,1.0135,1.0142,1.01349,1.01405,368199999.0
2008-06-26 23:30:00,1.014,1.0141,1.0139,1.014,351100000.0
2008-06-26 23:35:00,1.014,1.014,1.0135,1.01367,194900000.0
2008-06-26 23:40:00,1.01357,1.01375,1.01332,1.01355,101600000.0
2008-06-26 23:45:00,1.0135,1.0135,1.01315,1.01335,95099999.0
2008-06-26 23:50:00,1.0132,1.0137,1.0132,1.01325,205700000.0
2008-06-26 23:55:00,1.0132,1.01339,1.01307,1.0132,236199997.0
2008-06-27 00:00:00,1.0132,1.0133,1.013,1.01315,166000001.0
2008-06-27 00:05:00,1.0132,1.0134,1.0131,1.0133,565500005.0
2008-06-27 00:10:00,1.01315,1.0134,1.01315,1.0133,141900000.0
2008-06-27 00:15:00,1.0133,1.0134,1.01289,1.0134,97000000.0
2008-06-27 00:20:00,1.0134,1.0134,1.0132,1.0133,252200001.0
2008-06-27 00:25:00,1.0133,1.0133,1.013,1.0131,252000000.0
2008-06-27 00:30:00,1.0131,1.0133,1.0131,1.0132,55300000.0
2008-06-27 00:35:00,1.0132,1.0132,1.0132,1.0132,21200000.0
2008-06-27 00:40:00,1.0132,1.0133,1.0128,1.01282,90000000.0
2008-06-27 00:45:00,1.013,1.0132,1.013,1.0132,19900000.0
2008-06-27 00:50:00,1.0132,1.01333,1.01287,1.013,137799999.0
2008-06-27 00:55:00,1.013,1.0132,1.0127,1.0132,326600003.0
2008-06-27 01:00:00,1.0132,1.0135,1.01302,1.0135,191900000.0
2008-06-27 01:05:00,1.0135,1.0135,1.0135,1.0135,19000000.0
2008-06-27 01:10:00,1.0135,1.0135,1.0134,1.0135,56700000.0
2008-06-27 01:15:00,1.0135,1.0135,1.0132,1.0132,122000000.0
2008-06-27 01:20:00,1.0132,1.0132,1.013,1.013,120200000.0
2008-06-27 01:25:00,1.0133,1.01335,1.013,1.0133,360599997.0
2008-06-27 01:30:00,1.0136,1.0136,1.01294,1.0131,74399999.0
2008-06-27 01:35:00,1.0133,1.0135,1.01297,1.0133,130699999.0
2008-06-27 01:40:00,1.0133,1.0135,1.01321,1.0133,192999999.0
2008-06-27 01:45:00,1.0133,1.0137,1.01318,1.0132,65100001.0
2008-06-27 01:50:00,1.0132,1.01354,1.013,1.0131,203100005.0
2008-06-27 01:55:00,1.0131,1.01335,1.01289,1.01294,383700000.0
2008-06-27 02:00:00,1.0132,1.01335,1.01315,1.01335,28800000.0
2008-06-27 02:05:00,1.01335,1.01335,1.01335,1.01335,16500000.0
2008-06-27 02:10:00,1.01335,1.01336,1.01308,1.0133,46800000.0
2008-06-27 02:15:00,1.01335,1.01335,1.01295,1.01295,202199999.0
2008-06-27 02:20:00,1.01295,1.01295,1.0119,1.0121,615300001.0
2008-06-27 02:25:00,1.0119,1.0127,1.0119,1.0127,497200001.0
2008-06-27 02:30:00,1.0126,1.0127,1.0126,1.0126,114400000.0
2008-06-27 02:35:00,1.0128,1.01281,1.01236,1.0128,153300000.0
2008-06-27 02:40:00,1.01262,1.01298,1.01227,1.01298,82700000.0
2008-06-27 02:45:00,1.0128,1.0128,1.01245,1.0128,185700000.0
2008-06-27 02:50:00,1.0128,1.01305,1.01219,1.01305,131300000.0
2008-06-27 02:55:00,1.0131,1.0133,1.01305,1.01305,126400001.0
2008-06-27 03:00:00,1.01305,1.01315,1.01295,1.0131,121100000.0
2008-06-27 03:05:00,1.0131,1.0131,1.01247,1.01272,326900000.0
2008-06-27 03:10:00,1.013,1.0131,1.01267,1.01309,107099999.0
2008-06-27 03:15:00,1.01268,1.01295,1.01251,1.0129,192700001.0
2008-06-27 03:20:00,1.0129,1.01295,1.0129,1.01295,353100000.0
2008-06-27 03:25:00,1.0131,1.0131,1.01295,1.013,21000000.0
2008-06-27 03:30:00,1.013,1.013,1.01234,1.0128,106100000.0
2008-06-27 03:35:00,1.0128,1.0128,1.0126,1.0128,103300000.0
2008-06-27 03:40:00,1.01285,1.013,1.01269,1.013,46000000.0
2008-06-27 03:45:00,1.01285,1.013,1.01229,1.01268,59700000.0
2008-06-27 03:50:00,1.0126,1.0127,1.01233,1.0127,63700000.0
2008-06-27 03:55:00,1.01252,1.0127,1.01226,1.01237,134000000.0
2008-06-27 04:00:00,1.0127,1.0127,1.01195,1.01206,125700000.0
2008-06-27 04:05:00,1.01191,1.01243,1.01189,1.01217,415700000.0
2008-06-27 04:10:00,1.01243,1.01251,1.01199,1.01199,123800000.0
2008-06-27 04:15:00,1.0124,1.0124,1.01183,1.0121,118500000.0
2008-06-27 04:20:00,1.01188,1.0124,1.01186,1.0123,297900000.0
2008-06-27 04:25:00,1.0123,1.0123,1.01159,1.0122,76000000.0
2008-06-27 04:30:00,1.0122,1.0125,1.01205,1.0123,154300001.0
2008-06-27 04:35:00,1.0123,1.0125,1.01203,1.01214,327900000.0
2008-06-27 04:40:00,1.01216,1.01242,1.01198,1.01235,210800000.0
2008-06-27 04:45:00,1.01221,1.01246,1.01206,1.01246,161000000.0
2008-06-27 04:50:00,1.01236,1.01253,1.01215,1.0124,63800000.0
2008-06-27 04:55:00,1.0123,1.0124,1.01205,1.01231,194500001.0
2008-06-27 05:00:00,1.0123,1.01245,1.01184,1.01184,41000000.0
2008-06-27 05:05:00,1.0122,1.01242,1.0122,1.0123,40600000.0
2008-06-27 05:10:00,1.01229,1.0125,1.01202,1.01229,118900000.0
2008-06-27 05:15:00,1.01235,1.0125,1.01201,1.01237,145000000.0
2008-06-27 05:20:00,1.01205,1.0125,1.012,1.0125,183600002.0
2008-06-27 05:25:00,1.0125,1.0125,1.0125,1.0125,14000000.0
2008-06-27 05:30:00,1.0125,1.0125,1.01211,1.01211,137100000.0
2008-06-27 05:35:00,1.0123,1.01242,1.0119,1.01242,29800000.0
2008-06-27 05:40:00,1.0123,1.0125,1.0121,1.0123,67300000.0
2008-06-27 05:45:00,1.01228,1.01228,1.01182,1.012,64600000.0
2008-06-27 05:50:00,1.01208,1.0123,1.01158,1.0118,142900000.0
2008-06-27 05:55:00,1.0116,1.01197,1.0116,1.01195,457400003.0
2008-06-27 06:00:00,1.01204,1.01212,1.01155,1.0119,110000000.0
2008-06-27 06:05:00,1.0119,1.01228,1.01186,1.01197,117700003.0
2008-06-27 06:10:00,1.012,1.0124,1.012,1.0123,42799999.0
2008-06-27 06:15:00,1.0123,1.0124,1.0122,1.0123,32000000.0
2008-06-27 06:20:00,1.0123,1.0125,1.0122,1.0122,32800000.0
2008-06-27 06:25:00,1.01221,1.01231,1.01197,1.01205,154800000.0
2008-06-27 06:30:00,1.01211,1.01227,1.01205,1.01205,169800000.0
2008-06-27 06:35:00,1.01205,1.0121,1.012,1.01205,119600001.0
2008-06-27 06:40:00,1.01205,1.0121,1.012,1.01205,304500005.0
2008-06-27 06:45:00,1.01205,1.01205,1.012,1.012,153000000.0
2008-06-27 06:50:00,1.012,1.012,1.012,1.012,183200000.0
2008-06-27 06:55:00,1.012,1.01232,1.01173,1.01225,131000000.0
2008-06-27 07:00:00,1.01192,1.01228,1.01187,1.01218,267200000.0
2008-06-27 07:05:00,1.01215,1.01218,1.01185,1.01207,150000000.0
2008-06-27 07:10:00,1.0121,1.01215,1.01175,1.0118,645900017.0
2008-06-27 07:15:00,1.0118,1.012,1.01162,1.01178,281300005.0
2008-06-27 07:20:00,1.0118,1.01194,1.0115,1.0115,350700000.0
2008-06-27 07:25:00,1.0115,1.0116,1.0115,1.0116,1124199991.0
2008-06-27 07:30:00,1.0116,1.0116,1.0108,1.0108,1099100001.0
2008-06-27 07:35:00,1.0108,1.0108,1.0101,1.0105,658400003.0
2008-06-27 07:40:00,1.0105,1.011,1.01045,1.0108,961400001.0
2008-06-27 07:45:00,1.0108,1.011,1.0105,1.0105,1100700014.0
2008-06-27 07:50:00,1.0106,1.0108,1.0103,1.0104,1358700006.0
2008-06-27 07:55:00,1.01035,1.0105,1.0103,1.01035,303599994.0
2008-06-27 08:00:00,1.01035,1.0106,1.01035,1.0106,137500002.0
2008-06-27 08:05:00,1.0106,1.01105,1.01055,1.0108,165900000.0
2008-06-27 08:10:00,1.0109,1.0111,1.0108,1.0109,311000003.0
2008-06-27 08:15:00,1.0109,1.0109,1.01055,1.0106,275899999.0
2008-06-27 08:20:00,1.0106,1.0106,1.0101,1.01025,746699994.0
2008-06-27 08:25:00,1.01025,1.01065,1.01025,1.01055,326300002.0
2008-06-27 08:30:00,1.01055,1.0109,1.01055,1.0109,479100000.0
2008-06-27 08:35:00,1.0109,1.0118,1.01085,1.0117,1151599995.0
2008-06-27 08:40:00,1.0117,1.0117,1.0109,1.0111,145300000.0
2008-06-27 08:45:00,1.01115,1.01125,1.011,1.011,914800000.0
2008-06-27 08:50:00,1.011,1.0112,1.011,1.01105,282400000.0
2008-06-27 08:55:00,1.01105,1.01105,1.0105,1.0109,759799999.0
2008-06-27 09:00:00,1.0109,1.0114,1.01075,1.0113,773799992.0
2008-06-27 09:05:00,1.0113,1.0115,1.0113,1.0113,1729099997.0
2008-06-27 09:10:00,1.01135,1.0114,1.0111,1.01125,170000000.0
2008-06-27 09:15:00,1.0112,1.0113,1.01115,1.01125,251400000.0
2008-06-27 09:20:00,1.0113,1.0114,1.01125,1.01125,238500000.0
2008-06-27 09:25:00,1.0112,1.0113,1.0104,1.0106,717700000.0
2008-06-27 09:30:00,1.01045,1.0105,1.01005,1.01025,467400000.0
2008-06-27 09:35:00,1.01025,1.01045,1.0101,1.0104,328599999.0
2008-06-27 09:40:00,1.0104,1.0105,1.0101,1.0102,331500000.0
2008-06-27 09:45:00,1.0102,1.01025,1.00995,1.01015,472299999.0
2008-06-27 09:50:00,1.0101,1.01025,1.00975,1.0102,978200000.0
2008-06-27 09:55:00,1.0102,1.0108,1.00955,1.01065,608800002.0
2008-06-27 10:00:00,1.0105,1.0107,1.0096,1.0096,706300000.0
2008-06-27 10:05:00,1.0096,1.0101,1.00955,1.0101,426200000.0
2008-06-27 10:10:00,1.0101,1.0109,1.01005,1.0109,536500001.0
2008-06-27 10:15:00,1.01085,1.01095,1.01015,1.0103,568300001.0
2008-06-27 10:20:00,1.0102,1.0103,1.00965,1.00965,445400000.0
2008-06-27 10:25:00,1.0097,1.01,1.0095,1.0098,530300000.0
2008-06-27 10:30:00,1.0098,1.0099,1.0096,1.0097,455400000.0
2008-06-27 10:35:00,1.0097,1.0097,1.0094,1.0096,297000000.0
2008-06-27 10:40:00,1.0096,1.0097,1.009,1.0091,487100000.0
2008-06-27 10:45:00,1.0091,1.00955,1.0089,1.0094,730700001.0
2008-06-27 10:50:00,1.0094,1.0094,1.0088,1.00885,536400000.0
2008-06-27 10:55:00,1.00885,1.0091,1.00855,1.0089,507500000.0
2008-06-27 11:00:00,1.0089,1.0093,1.0088,1.009,784600000.0
2008-06-27 11:05:00,1.009,1.0095,1.00895,1.0094,451600000.0
2008-06-27 11:10:00,1.0094,1.0098,1.0093,1.0098,535900000.0
2008-06-27 11:15:00,1.0098,1.0098,1.00945,1.0096,228700000.0
2008-06-27 11:20:00,1.0096,1.0098,1.0091,1.0098,375000000.0
2008-06-27 11:25:00,1.0098,1.0102,1.0091,1.0093,596000000.0
2008-06-27 11:30:00,1.0093,1.00968,1.00908,1.00948,281700002.0
2008-06-27 11:35:00,1.0095,1.0096,1.00896,1.0091,300700000.0
2008-06-27 11:40:00,1.0091,1.0094,1.0091,1.0093,113000000.0
2008-06-27 11:45:00,1.0093,1.01,1.00876,1.0094,661700000.0
2008-06-27 11:50:00,1.0095,1.0095,1.0092,1.0093,90200000.0
2008-06-27 11:55:00,1.0092,1.0092,1.0088,1.00905,339400000.0
2008-06-27 12:00:00,1.00886,1.00916,1.00845,1.0085,324100000.0
2008-06-27 12:05:00,1.0085,1.0086,1.0073,1.0073,1160900001.0
2008-06-27 12:10:00,1.0073,1.0074,1.0065,1.00655,420400000.0
2008-06-27 12:15:00,1.00655,1.007,1.0063,1.0066,749100001.0
2008-06-27 12:20:00,1.0066,1.0068,1.0065,1.0068,314500000.0
2008-06-27 12:25:00,1.0068,1.00695,1.0058,1.0058,918800000.0
2008-06-27 12:30:00,1.0058,1.0063,1.00575,1.0061,301400000.0
2008-06-27 12:35:00,1.0061,1.0063,1.0057,1.006,596800000.0
2008-06-27 12:40:00,1.006,1.0062,1.0057,1.00605,257000000.0
2008-06-27 12:45:00,1.00605,1.0063,1.006,1.0063,297199999.0
2008-06-27 12:50:00,1.0063,1.00685,1.00625,1.0064,521699999.0
2008-06-27 12:55:00,1.00635,1.0069,1.006,1.00635,812900000.0
2008-06-27 13:00:00,1.00635,1.00665,1.006,1.006,701400000.0
2008-06-27 13:05:00,1.006,1.00655,1.006,1.0064,334100000.0
2008-06-27 13:10:00,1.0064,1.0064,1.0056,1.00575,442700001.0
2008-06-27 13:15:00,1.00575,1.0061,1.00575,1.00605,106100000.0
2008-06-27 13:20:00,1.006,1.0064,1.00535,1.0055,432000000.0
2008-06-27 13:25:00,1.0055,1.0057,1.0048,1.005,825200001.0
2008-06-27 13:30:00,1.0051,1.0058,1.00485,1.0053,739300000.0
2008-06-27 13:35:00,1.0053,1.0055,1.005,1.0051,313400000.0
2008-06-27 13:40:00,1.0051,1.0056,1.005,1.0053,440300000.0
2008-06-27 13:45:00,1.0053,1.00555,1.0052,1.0054,459400000.0
2008-06-27 13:50:00,1.0054,1.0055,1.0053,1.00535,224300000.0
2008-06-27 13:55:00,1.00535,1.00555,1.0053,1.0055,337700000.0
2008-06-27 14:00:00,1.0055,1.0058,1.0053,1.0057,874300000.0
2008-06-27 14:05:00,1.0057,1.0061,1.0057,1.00595,1369000000.0
2008-06-27 14:10:00,1.0059,1.00645,1.0058,1.00625,886400000.0
2008-06-27 14:15:00,1.0062,1.0066,1.00615,1.00655,889500000.0
2008-06-27 14:20:00,1.00655,1.0066,1.00615,1.0062,978900000.0
2008-06-27 14:25:00,1.0062,1.0065,1.006,1.00625,417500001.0
2008-06-27 14:30:00,1.00625,1.0069,1.00615,1.0068,688900000.0
2008-06-27 14:35:00,1.0068,1.00725,1.0064,1.0068,692800000.0
2008-06-27 14:40:00,1.0068,1.0068,1.0061,1.0066,988199999.0
2008-06-27 14:45:00,1.0066,1.0069,1.00625,1.00645,813399996.0
2008-06-27 14:50:00,1.00645,1.0066,1.0061,1.00615,591000000.0
2008-06-27 14:55:00,1.00615,1.0065,1.00615,1.0065,781999999.0
2008-06-27 15:00:00,1.0065,1.0069,1.0063,1.00645,836800000.0
2008-06-27 15:05:00,1.0066,1.00665,1.0064,1.00655,550200000.0
2008-06-27 15:10:00,1.00655,1.0066,1.00565,1.0059,646000000.0
2008-06-27 15:15:00,1.0059,1.0069,1.0059,1.0069,783400000.0
2008-06-27 15:20:00,1.0069,1.0074,1.0067,1.0074,1463600002.0
2008-06-27 15:25:00,1.0074,1.0074,1.0067,1.0067,575000000.0
2008-06-27 15:30:00,1.0067,1.0068,1.0066,1.0067,204900000.0
2008-06-27 15:35:00,1.0067,1.00695,1.00635,1.00665,657099999.0
2008-06-27 15:40:00,1.00665,1.007,1.00635,1.007,697500000.0
2008-06-27 15:45:00,1.007,1.0072,1.00645,1.00655,625000000.0
2008-06-27 15:50:00,1.00655,1.0073,1.00655,1.007,725600000.0
2008-06-27 15:55:00,1.0069,1.0074,1.0068,1.0072,1224000000.0
2008-06-27 16:00:00,1.0072,1.0075,1.0071,1.0075,1059300000.0
2008-06-27 16:05:00,1.0075,1.0077,1.0073,1.0077,851200000.0
2008-06-27 16:10:00,1.0077,1.0081,1.0075,1.0081,1288900000.0
2008-06-27 16:15:00,1.0081,1.0085,1.008,1.00825,937200000.0
2008-06-27 16:20:00,1.00825,1.0084,1.008,1.0082,1386600000.0
2008-06-27 16:25:00,1.0081,1.0084,1.00725,1.0076,1473300001.0
2008-06-27 16:30:00,1.0076,1.0082,1.00735,1.0081,2043999999.0
2008-06-27 16:35:00,1.00815,1.00865,1.008,1.0085,1527500000.0
2008-06-27 16:40:00,1.0085,1.0101,1.0085,1.0101,2193800000.0
2008-06-27 16:45:00,1.0101,1.0104,1.0097,1.0099,2476900000.0
2008-06-27 16:50:00,1.0099,1.0106,1.0098,1.0106,2132200000.0
2008-06-27 16:55:00,1.01045,1.0112,1.0102,1.0103,1488299999.0
2008-06-27 17:00:00,1.0105,1.0108,1.0102,1.0107,1642300001.0
2008-06-27 17:05:00,1.0106,1.0109,1.01005,1.0103,922300000.0
2008-06-27 17:10:00,1.0103,1.0114,1.0103,1.0112,680200000.0
2008-06-27 17:15:00,1.0112,1.0116,1.0107,1.0116,1587300001.0
2008-06-27 17:20:00,1.01165,1.0121,1.0111,1.0115,1428900000.0
2008-06-27 17:25:00,1.0115,1.0116,1.01055,1.0114,1797200000.0
2008-06-27 17:30:00,1.0114,1.0128,1.01125,1.01245,1081799999.0
2008-06-27 17:35:00,1.01245,1.0131,1.012,1.012,938100005.0
2008-06-27 17:40:00,1.012,1.0123,1.0118,1.0119,763399999.0
2008-06-27 17:45:00,1.0119,1.01195,1.0116,1.0119,333000000.0
2008-06-27 17:50:00,1.0119,1.012,1.0116,1.01165,687300002.0
2008-06-27 17:55:00,1.0116,1.0122,1.0116,1.012,574200000.0
2008-06-27 18:00:00,1.012,1.0124,1.0118,1.0118,467900001.0
2008-06-27 18:05:00,1.0118,1.012,1.0117,1.012,551800000.0
2008-06-27 18:10:00,1.012,1.012,1.0116,1.0118,423900000.0
2008-06-27 18:15:00,1.0118,1.01205,1.0117,1.0119,396700000.0
2008-06-27 18:20:00,1.0119,1.012,1.01175,1.012,401900000.0
2008-06-27 18:25:00,1.012,1.01205,1.01175,1.0119,145800000.0
2008-06-27 18:30:00,1.0119,1.01205,1.0118,1.012,281100000.0
2008-06-27 18:35:00,1.012,1.0125,1.0118,1.0118,454300000.0
2008-06-27 18:40:00,1.0118,1.01225,1.0118,1.0121,312100000.0
2008-06-27 18:45:00,1.0121,1.0127,1.0121,1.0124,439600000.0
2008-06-27 18:50:00,1.0124,1.0127,1.0121,1.0121,312600001.0
2008-06-27 18:55:00,1.0121,1.0131,1.0121,1.0129,329800000.0
2008-06-27 19:00:00,1.01295,1.01295,1.0121,1.0123,342300000.0
2008-06-27 19:05:00,1.0123,1.0123,1.0113,1.0115,716900000.0
2008-06-27 19:10:00,1.0115,1.0117,1.0112,1.0113,642600000.0
2008-06-27 19:15:00,1.0113,1.0118,1.0113,1.0115,292300000.0
2008-06-27 19:20:00,1.0115,1.0117,1.0113,1.0115,602800000.0
2008-06-27 19:25:00,1.0115,1.0115,1.0112,1.0112,289200000.0
2008-06-27 19:30:00,1.0112,1.0112,1.0106,1.0112,397300001.0
2008-06-27 19:35:00,1.0112,1.0115,1.0109,1.0113,453100000.0
2008-06-27 19:40:00,1.0113,1.0117,1.0112,1.0116,419100000.0
2008-06-27 19:45:00,1.0116,1.012,1.0115,1.01155,550900000.0
2008-06-27 19:50:00,1.01155,1.0116,1.0114,1.01145,134400000.0
2008-06-27 19:55:00,1.0115,1.012,1.01145,1.012,359000001.0
2008-06-27 20:00:00,1.012,1.0127,1.0119,1.01245,290100000.0
2008-06-27 20:05:00,1.01245,1.0128,1.01245,1.0126,468900000.0
2008-06-27 20:10:00,1.0126,1.0126,1.0121,1.01225,297800000.0
2008-06-27 20:15:00,1.0122,1.01225,1.0116,1.0117,585300000.0
2008-06-27 20:20:00,1.0117,1.0117,1.0113,1.0114,469300000.0
2008-06-27 20:25:00,1.0114,1.01155,1.0113,1.0114,194600000.0
2008-06-27 20:30:00,1.0114,1.0116,1.0111,1.01115,361300000.0
2008-06-27 20:35:00,1.0112,1.0114,1.0111,1.0112,321600000.0
2008-06-27 20:40:00,1.0112,1.0112,1.0111,1.0111,121500000.0
2008-06-27 20:45:00,1.0111,1.0113,1.0111,1.0112,140800000.0
2008-06-27 20:50:00,1.01102,1.01125,1.01075,1.0108,321400000.0
2008-06-27 20:55:00,1.0108,1.0108,1.0104,1.0105,235200000.0
2008-06-27 21:00:00,1.0105,1.0107,1.0102,1.0103,161100000.0
2008-06-27 21:05:00,1.0103,1.0103,1.0095,1.0099,192400000.0
2008-06-27 21:10:00,1.01,1.0107,1.01,1.0106,116000000.0
2008-06-27 21:15:00,1.0106,1.0107,1.0103,1.0105,96900000.0
2008-06-27 21:20:00,1.0105,1.0108,1.0104,1.0106,314300000.0
2008-06-27 21:25:00,1.0106,1.011,1.01055,1.011,419500000.0
2008-06-27 21:30:00,1.011,1.011,1.0107,1.0108,154400000.0
2008-06-27 21:35:00,1.0105,1.011,1.01035,1.0109,237000000.0
2008-06-27 21:40:00,1.0109,1.0113,1.0108,1.0108,633900000.0
2008-06-27 21:45:00,1.0108,1.0111,1.01075,1.0108,557700000.0
2008-06-27 21:50:00,1.0108,1.0108,1.01005,1.0104,410500000.0
2008-06-27 21:55:00,1.0104,1.01075,1.0103,1.0105,354200000.0
2008-06-27 22:00:00,1.01045,1.0108,1.0104,1.0106,875000000.0
2008-06-27 22:05:00,1.0106,1.0108,1.0103,1.0104,573800000.0
2008-06-27 22:10:00,1.0105,1.01095,1.0103,1.01075,501800000.0
2008-06-27 22:15:00,1.0108,1.0113,1.0108,1.01095,302700000.0
2008-06-27 22:20:00,1.01095,1.01105,1.01042,1.0106,424100000.0
2008-06-27 22:25:00,1.0109,1.0109,1.01051,1.01065,175700000.0
2008-06-27 22:30:00,1.01075,1.0112,1.01065,1.0109,278400000.0
2008-06-27 22:35:00,1.0109,1.0111,1.0108,1.0109,267700000.0
2008-06-27 22:40:00,1.0109,1.0112,1.01075,1.0111,303600000.0
2008-06-27 22:45:00,1.0111,1.0112,1.01055,1.01065,324000000.0
2008-06-27 22:50:00,1.01065,1.01135,1.01055,1.01105,176200000.0
2008-06-27 22:55:00,1.0112,1.0118,1.0104,1.0104,382800000.0
2008-06-30 00:00:00,1.0107,1.0113,1.0107,1.0113,19200000.0
2008-06-30 00:05:00,1.0116,1.0116,1.011,1.011,19200000.0
2008-06-30 00:15:00,1.0109,1.0109,1.0108,1.0108,9600000.0
2008-06-30 00:25:00,1.0107,1.011,1.0107,1.011,19200000.0
2008-06-30 00:30:00,1.0111,1.0111,1.0109,1.011,28800000.0
2008-06-30 00:35:00,1.0108,1.0108,1.0108,1.0108,9600000.0
2008-06-30 00:50:00,1.0104,1.0104,1.0104,1.0104,9600000.0
2008-06-30 01:05:00,1.0093,1.0096,1.0093,1.0094,9600000.0
2008-06-30 01:10:00,1.0093,1.0093,1.0093,1.0093,9600000.0
2008-06-30 01:15:00,1.0092,1.0092,1.0092,1.0092,9600000.0
2008-06-30 01:20:00,1.0094,1.0098,1.0093,1.0097,38400000.0
2008-06-30 01:25:00,1.0096,1.0097,1.0095,1.0095,19200000.0
2008-06-30 01:30:00,1.0094,1.0094,1.0094,1.0094,9600000.0
2008-06-30 01:35:00,1.0095,1.0095,1.0094,1.0095,28800000.0
2008-06-30 01:40:00,1.0094,1.0095,1.0091,1.0092,38400000.0
2008-06-30 01:45:00,1.0094,1.0096,1.0093,1.0096,28800000.0
2008-06-30 02:00:00,1.00931,1.00965,1.00919,1.00945,30900000.0
2008-06-30 02:05:00,1.00965,1.00975,1.00945,1.0095,34600000.0
2008-06-30 02:10:00,1.0094,1.0096,1.00925,1.0096,192300001.0
2008-06-30 02:15:00,1.00962,1.0099,1.0095,1.0098,335500000.0
2008-06-30 02:20:00,1.0095,1.0099,1.0095,1.0097,160300000.0
2008-06-30 02:25:00,1.0099,1.0099,1.0096,1.0099,80600000.0
2008-06-30 02:30:00,1.0098,1.0102,1.0098,1.0102,174600000.0
2008-06-30 02:35:00,1.0101,1.0103,1.0101,1.0103,47000000.0
2008-06-30 02:40:00,1.0102,1.0106,1.0097,1.0101,669999999.0
2008-06-30 02:45:00,1.0101,1.0104,1.01,1.0102,569100003.0
2008-06-30 02:50:00,1.0102,1.0113,1.0101,1.0107,1764799996.0
2008-06-30 02:55:00,1.0107,1.0111,1.0107,1.011,471300000.0
2008-06-30 03:00:00,1.011,1.011,1.0105,1.0108,233100000.0
2008-06-30 03:05:00,1.0105,1.0109,1.0105,1.0108,413600000.0
2008-06-30 03:10:00,1.0108,1.0112,1.0105,1.0109,180400000.0
2008-06-30 03:15:00,1.0109,1.0112,1.0108,1.0108,162300000.0
2008-06-30 03:20:00,1.0111,1.0112,1.0108,1.01104,333500001.0
2008-06-30 03:25:00,1.0112,1.0116,1.0111,1.0114,209799998.0
2008-06-30 03:30:00,1.01135,1.0114,1.01118,1.0114,388200000.0
2008-06-30 03:35:00,1.0114,1.0115,1.0112,1.01125,398599999.0
2008-06-30 03:40:00,1.0112,1.0115,1.0107,1.011,565800001.0
2008-06-30 03:45:00,1.011,1.0111,1.0099,1.0102,1133899994.0
2008-06-30 03:50:00,1.0102,1.0102,1.00945,1.0095,631499998.0
2008-06-30 03:55:00,1.0095,1.0095,1.009,1.0095,597100000.0
2008-06-30 04:00:00,1.0096,1.0096,1.00925,1.0095,267000000.0
2008-06-30 04:05:00,1.0095,1.0095,1.0092,1.0093,506000015.0
2008-06-30 04:10:00,1.0093,1.0096,1.0093,1.0096,492700006.0
2008-06-30 04:15:00,1.0096,1.0097,1.0095,1.0096,559100001.0
2008-06-30 04:20:00,1.0096,1.01015,1.0093,1.0093,605400000.0
2008-06-30 04:25:00,1.0093,1.0097,1.0093,1.0096,520699999.0
2008-06-30 04:30:00,1.0096,1.0096,1.00925,1.00948,218500000.0
2008-06-30 04:35:00,1.0093,1.0093,1.0093,1.0093,40500000.0
2008-06-30 04:40:00,1.00933,1.00956,1.00914,1.0095,82800000.0
2008-06-30 04:45:00,1.0093,1.0095,1.0091,1.0091,151800000.0
2008-06-30 04:50:00,1.00925,1.0095,1.00925,1.0095,204400000.0
2008-06-30 04:55:00,1.0093,1.0095,1.0093,1.0095,220900000.0
2008-06-30 05:00:00,1.0095,1.0095,1.00895,1.0092,356000000.0
2008-06-30 05:05:00,1.009,1.0092,1.00875,1.0092,233000000.0
2008-06-30 05:10:00,1.009,1.0092,1.0088,1.00885,224699999.0
2008-06-30 05:15:00,1.009,1.00926,1.00885,1.00926,288600000.0
2008-06-30 05:20:00,1.00905,1.0095,1.00905,1.0094,243400002.0
2008-06-30 05:25:00,1.0094,1.0094,1.00905,1.00915,148900000.0
2008-06-30 05:30:00,1.0093,1.0094,1.00915,1.00915,102700000.0
2008-06-30 05:35:00,1.0093,1.0093,1.0091,1.0093,99600000.0
2008-06-30 05:40:00,1.00913,1.00938,1.009,1.0092,236600000.0
2008-06-30 05:45:00,1.0092,1.0093,1.0092,1.0092,19600000.0
2008-06-30 05:50:00,1.0092,1.00936,1.00895,1.0093,94400000.0
2008-06-30 05:55:00,1.0093,1.00934,1.00904,1.0093,104500000.0
2008-06-30 06:00:00,1.0093,1.0094,1.00901,1.0093,216900000.0
2008-06-30 06:05:00,1.0092,1.0093,1.0091,1.0091,34600000.0
2008-06-30 06:10:00,1.0091,1.0091,1.0091,1.0091,45600000.0
2008-06-30 06:15:00,1.009,1.0096,1.009,1.0095,412800003.0
2008-06-30 06:20:00,1.00935,1.0096,1.00935,1.0094,10000000.0
2008-06-30 06:25:00,1.0095,1.0095,1.0093,1.0095,78800000.0
2008-06-30 06:30:00,1.0093,1.0095,1.00905,1.0095,165400000.0
2008-06-30 06:35:00,1.0095,1.0096,1.00915,1.0096,260999999.0
2008-06-30 06:40:00,1.0094,1.0096,1.0094,1.0094,83700000.0
2008-06-30 06:45:00,1.0094,1.0096,1.0091,1.0093,430599999.0
2008-06-30 06:50:00,1.0091,1.0094,1.00905,1.0093,132200000.0
2008-06-30 06:55:00,1.0093,1.00933,1.00908,1.0091,182600000.0
2008-06-30 07:00:00,1.0094,1.0094,1.0091,1.0091,164000000.0
2008-06-30 07:05:00,1.0093,1.0093,1.0091,1.0092,273200000.0
2008-06-30 07:10:00,1.0092,1.0092,1.00895,1.00895,166600000.0
2008-06-30 07:15:00,1.00895,1.0091,1.00895,1.00895,109300000.0
2008-06-30 07:20:00,1.00895,1.0091,1.00895,1.00895,108100000.0
2008-06-30 07:25:00,1.00895,1.0092,1.00895,1.00905,398600000.0
2008-06-30 07:30:00,1.0092,1.0092,1.009,1.009,194500000.0
2008-06-30 07:35:00,1.0091,1.0092,1.00895,1.0091,129100000.0
2008-06-30 07:40:00,1.0091,1.0092,1.0088,1.0092,131200000.0
2008-06-30 07:45:00,1.009,1.0091,1.0088,1.0089,619300001.0
2008-06-30 07:50:00,1.0089,1.0091,1.0088,1.0089,307000000.0
2008-06-30 07:55:00,1.0091,1.0091,1.0089,1.0091,246800000.0
2008-06-30 08:00:00,1.0091,1.0092,1.0089,1.0092,216900000.0
2008-06-30 08:05:00,1.009,1.0094,1.0089,1.009,1104300002.0
2008-06-30 08:10:00,1.009,1.0091,1.0087,1.0088,1527700000.0
2008-06-30 08:15:00,1.0088,1.009,1.0087,1.00885,463199999.0
2008-06-30 08:20:00,1.0089,1.009,1.00835,1.0085,305800000.0
2008-06-30 08:25:00,1.0085,1.00855,1.0082,1.0083,971699994.0
2008-06-30 08:30:00,1.00825,1.0083,1.0081,1.0083,543100001.0
2008-06-30 08:35:00,1.0083,1.0085,1.0082,1.0084,344000003.0
2008-06-30 08:40:00,1.0084,1.0085,1.00805,1.00825,534199997.0
2008-06-30 08:45:00,1.00825,1.0084,1.00815,1.0082,89200001.0
2008-06-30 08:50:00,1.0081,1.0082,1.0081,1.0082,195100003.0
2008-06-30 08:55:00,1.0082,1.0082,1.008,1.008,161700000.0
2008-06-30 09:00:00,1.008,1.00805,1.007,1.0077,1210599991.0
2008-06-30 09:05:00,1.0076,1.0078,1.00695,1.0071,1263600009.0
2008-06-30 09:10:00,1.0071,1.00715,1.0066,1.0066,885799993.0
2008-06-30 09:15:00,1.00665,1.0067,1.00615,1.0066,466899999.0
2008-06-30 09:20:00,1.0066,1.00725,1.0065,1.007,612799999.0
2008-06-30 09:25:00,1.007,1.0074,1.00685,1.0071,1119000003.0
2008-06-30 09:30:00,1.0071,1.0075,1.00705,1.0075,614300002.0
2008-06-30 09:35:00,1.0075,1.0076,1.0075,1.0076,438800000.0
2008-06-30 09:40:00,1.0076,1.008,1.0076,1.0079,830000001.0
2008-06-30 09:45:00,1.0079,1.0079,1.0075,1.00755,614200001.0
2008-06-30 09:50:00,1.00755,1.00765,1.0071,1.0075,1336100007.0
2008-06-30 09:55:00,1.00745,1.0075,1.00705,1.00735,1325700004.0
2008-06-30 10:00:00,1.00735,1.008,1.0073,1.00785,1533900002.0
2008-06-30 10:05:00,1.00785,1.0083,1.0076,1.00775,2076600013.0
2008-06-30 10:10:00,1.00775,1.0084,1.00745,1.00765,1458959996.0
2008-06-30 10:15:00,1.0076,1.00815,1.0076,1.008,1993499986.0
2008-06-30 10:20:00,1.00805,1.00875,1.00805,1.00845,1531300000.0
2008-06-30 10:25:00,1.0085,1.00905,1.00785,1.00905,1544200001.0
2008-06-30 10:30:00,1.00905,1.0091,1.0084,1.0089,1508299996.0
2008-06-30 10:35:00,1.00895,1.0092,1.0084,1.0085,1354600003.0
2008-06-30 10:40:00,1.00845,1.0091,1.00825,1.0091,1509199993.0
2008-06-30 10:45:00,1.0091,1.0095,1.00855,1.00895,1842100004.0
2008-06-30 10:50:00,1.00885,1.00885,1.0084,1.0084,981100006.0
2008-06-30 10:55:00,1.00835,1.0087,1.0083,1.0087,808999997.0
2008-06-30 11:00:00,1.00875,1.0089,1.0084,1.00845,1332400005.0
2008-06-30 11:05:00,1.00845,1.00885,1.00825,1.00865,1776300004.0
2008-06-30 11:10:00,1.0086,1.0087,1.00815,1.00835,4335200015.0
2008-06-30 11:15:00,1.00835,1.0085,1.0082,1.00835,3225299989.0
2008-06-30 11:20:00,1.00835,1.00885,1.0083,1.00885,1798000007.0
2008-06-30 11:25:00,1.00885,1.00895,1.00855,1.00865,1738500002.0
2008-06-30 11:30:00,1.00865,1.00875,1.00845,1.00865,537500009.0
2008-06-30 11:35:00,1.00865,1.0087,1.0085,1.0085,802600003.0
2008-06-30 11:40:00,1.0085,1.0085,1.00795,1.00805,2057399996.0
2008-06-30 11:45:00,1.00805,1.00815,1.00785,1.00815,1427699991.0
2008-06-30 11:50:00,1.0081,1.00819,1.00755,1.00805,840499990.0
2008-06-30 11:55:00,1.0081,1.0083,1.00785,1.00805,1707200008.0
2008-06-30 12:00:00,1.0084,1.00875,1.008,1.00835,2008800009.0
2008-06-30 12:05:00,1.00835,1.00839,1.00795,1.00825,279600002.0
2008-06-30 12:10:00,1.0081,1.00915,1.0081,1.00915,625399996.0
2008-06-30 12:15:00,1.00915,1.00925,1.009,1.0091,584000001.0
2008-06-30 12:20:00,1.009,1.0091,1.00875,1.0088,460399999.0
2008-06-30 12:25:00,1.0088,1.0088,1.0082,1.00845,584400000.0
2008-06-30 12:30:00,1.00845,1.0085,1.00825,1.00825,366899999.0
2008-06-30 12:35:00,1.0083,1.00835,1.008,1.00805,418400001.0
2008-06-30 12:40:00,1.00805,1.00805,1.0068,1.0075,782099999.0
2008-06-30 12:45:00,1.00745,1.0084,1.0074,1.00825,671000000.0
2008-06-30 12:50:00,1.00825,1.0086,1.008,1.00815,973700000.0
2008-06-30 12:55:00,1.00815,1.0087,1.00805,1.00855,740400001.0
2008-06-30 13:00:00,1.00855,1.0097,1.00855,1.0093,723800000.0
2008-06-30 13:05:00,1.0093,1.0096,1.0092,1.00945,736200000.0
2008-06-30 13:10:00,1.00945,1.0102,1.00945,1.0099,828000000.0
2008-06-30 13:15:00,1.0099,1.0117,1.0099,1.01155,1134399999.0
2008-06-30 13:20:00,1.0116,1.0122,1.0115,1.0115,1475300004.0
2008-06-30 13:25:00,1.0116,1.0117,1.01115,1.0115,519900000.0
2008-06-30 13:30:00,1.0115,1.0117,1.01075,1.01095,590200001.0
2008-06-30 13:35:00,1.0111,1.0112,1.0107,1.0109,296200000.0
2008-06-30 13:40:00,1.0109,1.0111,1.0104,1.0105,473200000.0
2008-06-30 13:45:00,1.0105,1.0107,1.01035,1.0107,341500000.0
2008-06-30 13:50:00,1.0107,1.0112,1.01055,1.0108,859300000.0
2008-06-30 13:55:00,1.01075,1.0108,1.01045,1.0105,215800000.0
2008-06-30 14:00:00,1.01055,1.01085,1.0103,1.0106,735899999.0
2008-06-30 14:05:00,1.0106,1.01075,1.0104,1.0107,553400000.0
2008-06-30 14:10:00,1.01065,1.0112,1.01065,1.01095,774999999.0
2008-06-30 14:15:00,1.01085,1.0118,1.01085,1.01165,657900000.0
2008-06-30 14:20:00,1.01165,1.0125,1.0115,1.01215,1502900001.0
2008-06-30 14:25:00,1.01215,1.0124,1.0111,1.0115,1581400005.0
2008-06-30 14:30:00,1.0113,1.0124,1.0109,1.0116,2364399999.0
2008-06-30 14:35:00,1.0116,1.012,1.0115,1.012,1157900002.0
2008-06-30 14:40:00,1.012,1.013,1.0119,1.0125,1614300000.0
2008-06-30 14:45:00,1.0127,1.01395,1.01255,1.0137,1096700000.0
2008-06-30 14:50:00,1.0137,1.0159,1.0137,1.0155,2015900001.0
2008-06-30 14:55:00,1.0155,1.0157,1.0147,1.0147,1326099999.0
2008-06-30 15:00:00,1.0147,1.015,1.0139,1.014,1682599998.0
2008-06-30 15:05:00,1.014,1.0142,1.0134,1.014,2228699999.0
2008-06-30 15:10:00,1.014,1.0142,1.0137,1.014,837800000.0
2008-06-30 15:15:00,1.0139,1.0141,1.0135,1.0136,1046299997.0
2008-06-30 15:20:00,1.0136,1.0138,1.0133,1.0136,721600001.0
2008-06-30 15:25:00,1.0136,1.01385,1.0133,1.0137,1358000000.0
2008-06-30 15:30:00,1.0137,1.01385,1.0135,1.0137,1383200003.0
2008-06-30 15:35:00,1.0137,1.0138,1.01285,1.0131,1251300003.0
2008-06-30 15:40:00,1.0131,1.0132,1.0126,1.0128,829400000.0
2008-06-30 15:45:00,1.0128,1.0132,1.0128,1.013,945900000.0
2008-06-30 15:50:00,1.013,1.0132,1.0122,1.013,915900001.0
2008-06-30 15:55:00,1.013,1.0132,1.01275,1.01285,488700000.0
2008-06-30 16:00:00,1.0129,1.0131,1.01225,1.01235,1686999997.0
2008-06-30 16:05:00,1.01235,1.0126,1.0119,1.01215,1922000000.0
2008-06-30 16:10:00,1.01215,1.0129,1.01215,1.0124,1303199999.0
2008-06-30 16:15:00,1.0124,1.0127,1.0123,1.0126,713200000.0
2008-06-30 16:20:00,1.0126,1.0126,1.01115,1.01145,1285000001.0
2008-06-30 16:25:00,1.01145,1.012,1.0113,1.0116,1883200001.0
2008-06-30 16:30:00,1.0115,1.0116,1.00975,1.0105,2088599998.0
2008-06-30 16:35:00,1.0105,1.0111,1.0103,1.0109,1481899997.0
2008-06-30 16:40:00,1.0109,1.0118,1.0109,1.0117,1573800000.0
2008-06-30 16:45:00,1.0117,1.0122,1.0115,1.0119,1450100000.0
2008-06-30 16:50:00,1.0119,1.0121,1.01105,1.01145,1653300000.0
2008-06-30 16:55:00,1.01145,1.0147,1.01135,1.0143,2147099998.0
2008-06-30 17:00:00,1.0143,1.0154,1.0142,1.0151,2050099992.0
2008-06-30 17:05:00,1.0151,1.0157,1.0147,1.0155,2285599997.0
2008-06-30 17:10:00,1.0155,1.018,1.0153,1.01775,1440800001.0
2008-06-30 17:15:00,1.01775,1.0194,1.01735,1.0188,2573600003.0
2008-06-30 17:20:00,1.01875,1.01925,1.0185,1.01885,2086000005.0
2008-06-30 17:25:00,1.0188,1.0199,1.01845,1.0199,1456500000.0
2008-06-30 17:30:00,1.0198,1.0202,1.0192,1.0202,1694299997.0
2008-06-30 17:35:00,1.02035,1.02115,1.01915,1.01915,2171099997.0
2008-06-30 17:40:00,1.01915,1.0195,1.019,1.01905,1133000000.0
2008-06-30 17:45:00,1.01905,1.0192,1.01805,1.0184,1364900000.0
2008-06-30 17:50:00,1.0184,1.0191,1.0183,1.019,613400000.0
2008-06-30 17:55:00,1.0189,1.0189,1.01805,1.0186,1535200000.0
2008-06-30 18:00:00,1.01855,1.0186,1.0177,1.018,1385400001.0
2008-06-30 18:05:00,1.018,1.0182,1.01775,1.018,1303800002.0
2008-06-30 18:10:00,1.018,1.0184,1.0179,1.01795,1686900009.0
2008-06-30 18:15:00,1.01795,1.0181,1.0176,1.01775,868200000.0
2008-06-30 18:20:00,1.0177,1.0178,1.0176,1.01765,970700000.0
2008-06-30 18:25:00,1.01765,1.0179,1.0176,1.0178,770100000.0
2008-06-30 18:30:00,1.0178,1.0179,1.0173,1.0173,1212100000.0
2008-06-30 18:35:00,1.0174,1.01755,1.0172,1.0174,569800000.0
2008-06-30 18:40:00,1.0174,1.0178,1.0174,1.0178,409700000.0
2008-06-30 18:45:00,1.0177,1.01805,1.0177,1.0179,355500000.0
2008-06-30 18:50:00,1.0179,1.01845,1.0178,1.0179,683600000.0
2008-06-30 18:55:00,1.0179,1.0181,1.0175,1.018,1314600002.0
2008-06-30 19:00:00,1.018,1.0184,1.0177,1.0177,715700000.0
2008-06-30 19:05:00,1.0178,1.0178,1.0176,1.0177,399000000.0
2008-06-30 19:10:00,1.0177,1.018,1.0177,1.0177,174700000.0
2008-06-30 19:15:00,1.0177,1.0184,1.0177,1.0182,424300000.0
2008-06-30 19:20:00,1.0182,1.0183,1.01765,1.0177,784660000.0
2008-06-30 19:25:00,1.0177,1.0179,1.0176,1.0178,1120000000.0
2008-06-30 19:30:00,1.0178,1.0178,1.0176,1.0177,287700000.0
2008-06-30 19:35:00,1.0177,1.0184,1.0177,1.0182,528200000.0
2008-06-30 19:40:00,1.0182,1.0182,1.01785,1.018,567100000.0
2008-06-30 19:45:00,1.018,1.0189,1.018,1.0185,812600000.0
2008-06-30 19:50:00,1.0185,1.01875,1.0181,1.01875,718400000.0
2008-06-30 19:55:00,1.01875,1.01875,1.01815,1.0183,523700000.0
2008-06-30 20:00:00,1.0183,1.0183,1.0177,1.01785,398400000.0
2008-06-30 20:05:00,1.01785,1.01835,1.01785,1.01815,215400000.0
2008-06-30 20:10:00,1.01815,1.01815,1.01732,1.0177,796100000.0
2008-06-30 20:15:00,1.0177,1.0177,1.0177,1.0177,276400000.0
2008-06-30 20:20:00,1.0177,1.0177,1.0177,1.0177,393800000.0
2008-06-30 20:25:00,1.0177,1.018,1.0177,1.018,345400000.0
2008-06-30 20:30:00,1.018,1.0185,1.0177,1.0181,536600000.0
2008-06-30 20:35:00,1.0181,1.01825,1.0179,1.018,247500000.0
2008-06-30 20:40:00,1.01795,1.0181,1.0177,1.018,681600000.0
2008-06-30 20:45:00,1.018,1.0183,1.0179,1.01805,758200000.0
2008-06-30 20:50:00,1.01805,1.0184,1.0179,1.0181,1262500003.0
2008-06-30 20:55:00,1.0182,1.0184,1.0175,1.0177,1120100000.0
2008-06-30 21:00:00,1.0177,1.0177,1.0176,1.0176,473800000.0
2008-06-30 21:05:00,1.0176,1.0176,1.0174,1.0175,472800000.0
2008-06-30 21:10:00,1.0175,1.0176,1.0174,1.0174,405300000.0
2008-06-30 21:15:00,1.0174,1.0184,1.0174,1.01825,387100000.0
2008-06-30 21:20:00,1.0184,1.01845,1.018,1.01815,243000000.0
2008-06-30 21:25:00,1.0185,1.01875,1.01815,1.01875,350700000.0
2008-06-30 21:30:00,1.0187,1.0188,1.01855,1.0186,805200000.0
2008-06-30 21:35:00,1.0186,1.0192,1.0186,1.0187,605700000.0
2008-06-30 21:40:00,1.0187,1.0195,1.0187,1.0192,410000000.0
2008-06-30 21:45:00,1.01925,1.0195,1.01885,1.0193,468000000.0
2008-06-30 21:50:00,1.0193,1.0198,1.0193,1.0198,398000000.0
2008-06-30 21:55:00,1.0199,1.0203,1.0197,1.02,684400000.0
2008-06-30 22:00:00,1.01985,1.0201,1.019,1.02,701300000.0
2008-06-30 22:05:00,1.02,1.0204,1.0198,1.0202,949400000.0
2008-06-30 22:10:00,1.0202,1.021,1.0201,1.0209,1273500000.0
2008-06-30 22:15:00,1.0209,1.0213,1.0203,1.0203,834100000.0
2008-06-30 22:20:00,1.0203,1.0209,1.0203,1.02065,551400000.0
2008-06-30 22:25:00,1.02065,1.0217,1.0206,1.02115,553000000.0
2008-06-30 22:30:00,1.02115,1.0212,1.0206,1.0207,546300000.0
2008-06-30 22:35:00,1.0207,1.0215,1.0207,1.0213,739500000.0
2008-06-30 22:40:00,1.0213,1.0215,1.0211,1.0214,411500000.0
2008-06-30 22:45:00,1.0214,1.0215,1.0209,1.021,430100000.0
2008-06-30 22:50:00,1.021,1.0213,1.0209,1.021,476500000.0
2008-06-30 22:55:00,1.02115,1.0214,1.021,1.0213,376300000.0
2008-06-30 23:00:00,1.0213,1.0213,1.02,1.0205,461000000.0
2008-06-30 23:05:00,1.0205,1.0208,1.01995,1.01995,291000000.0
2008-06-30 23:10:00,1.02,1.02105,1.01975,1.0208,375500000.0
2008-06-30 23:15:00,1.0209,1.0213,1.0208,1.02117,160500000.0
2008-06-30 23:20:00,1.021,1.0212,1.0208,1.02085,194400000.0
2008-06-30 23:25:00,1.0208,1.02105,1.0208,1.0209,84000000.0
2008-06-30 23:30:00,1.0208,1.0209,1.02045,1.0206,117800000.0
2008-06-30 23:35:00,1.0206,1.02105,1.0203,1.0207,288200000.0
2008-06-30 23:40:00,1.0207,1.0207,1.02023,1.0205,402000000.0
2008-06-30 23:45:00,1.0205,1.0205,1.01985,1.01985,97100000.0
2008-06-30 23:50:00,1.01985,1.0208,1.01985,1.0205,208000000.0
2008-06-30 23:55:00,1.02035,1.0205,1.02009,1.02045,210500000.0
2008-07-01 00:00:00,1.0205,1.0205,1.0198,1.0202,1476100013.0
2008-07-01 00:05:00,1.0202,1.0204,1.019,1.0197,1147100023.0
2008-07-01 00:10:00,1.0197,1.0198,1.0195,1.0195,317000009.0
2008-07-01 00:15:00,1.0195,1.0196,1.0195,1.0195,328100002.0
2008-07-01 00:20:00,1.0195,1.0196,1.0193,1.0193,394800000.0
2008-07-01 00:25:00,1.01933,1.0194,1.019,1.0192,645800001.0
2008-07-01 00:30:00,1.0192,1.0192,1.019,1.019,745300000.0
2008-07-01 00:35:00,1.019,1.019,1.0187,1.0187,658400000.0
2008-07-01 00:40:00,1.0187,1.0189,1.0185,1.01875,998099996.0
2008-07-01 00:45:00,1.01875,1.0194,1.0187,1.0194,464000000.0
2008-07-01 00:50:00,1.0194,1.0194,1.01935,1.01935,581200000.0
2008-07-01 00:55:00,1.0194,1.0195,1.0189,1.0194,1048300000.0
2008-07-01 01:00:00,1.0194,1.0194,1.01886,1.0192,326700001.0
2008-07-01 01:05:00,1.0192,1.0193,1.0189,1.0192,329100000.0
2008-07-01 01:10:00,1.0192,1.0192,1.0191,1.0192,117300000.0
2008-07-01 01:15:00,1.0192,1.0193,1.0188,1.0193,389600001.0
2008-07-01 01:20:00,1.0194,1.0194,1.01895,1.0192,621299999.0
2008-07-01 01:25:00,1.0192,1.0192,1.0192,1.0192,380000000.0
2008-07-01 01:30:00,1.0192,1.0192,1.01885,1.0192,422100004.0
2008-07-01 01:35:00,1.0192,1.01945,1.0192,1.0193,233900001.0
2008-07-01 01:40:00,1.0193,1.0194,1.0191,1.0194,144700000.0
2008-07-01 01:45:00,1.0192,1.0198,1.0192,1.0198,547799999.0
2008-07-01 01:50:00,1.0198,1.0201,1.0198,1.02,332900000.0
2008-07-01 01:55:00,1.02,1.0204,1.02,1.0202,961600002.0
2008-07-01 02:00:00,1.0202,1.0204,1.02,1.0202,978500002.0
2008-07-01 02:05:00,1.0202,1.0202,1.01975,1.01985,1251400000.0
2008-07-01 02:10:00,1.01985,1.0199,1.0193,1.0194,2117899997.0
2008-07-01 02:15:00,1.01935,1.0195,1.0192,1.0193,900500008.0
2008-07-01 02:20:00,1.0193,1.0193,1.01915,1.01915,476100000.0
2008-07-01 02:25:00,1.01915,1.01937,1.01899,1.01911,138600000.0
2008-07-01 02:30:00,1.01923,1.01925,1.01887,1.01887,236000000.0
2008-07-01 02:35:00,1.01889,1.0192,1.0186,1.0192,306100000.0
2008-07-01 02:40:00,1.019,1.0192,1.0189,1.019,223600000.0
2008-07-01 02:45:00,1.019,1.0191,1.01859,1.0191,318300000.0
2008-07-01 02:50:00,1.0191,1.02,1.01895,1.0198,1271200001.0
2008-07-01 02:55:00,1.0198,1.0198,1.0191,1.0198,717000000.0
2008-07-01 03:00:00,1.0198,1.0198,1.0195,1.0196,247199999.0
2008-07-01 03:05:00,1.0196,1.0198,1.01955,1.0196,172700000.0
2008-07-01 03:10:00,1.0197,1.0197,1.01939,1.0196,366199998.0
2008-07-01 03:15:00,1.0196,1.0199,1.01933,1.0196,342399999.0
2008-07-01 03:20:00,1.0196,1.0198,1.0196,1.0198,248400002.0
2008-07-01 03:25:00,1.01954,1.0201,1.01948,1.02,497100000.0
2008-07-01 03:30:00,1.02,1.02,1.01948,1.01958,338700000.0
2008-07-01 03:35:00,1.01975,1.02,1.01955,1.01965,715900000.0
2008-07-01 03:40:00,1.01969,1.01993,1.01949,1.01965,79600000.0
2008-07-01 03:45:00,1.01964,1.02,1.01964,1.0199,186400000.0
2008-07-01 03:50:00,1.0199,1.02011,1.01954,1.02,352299994.0
2008-07-01 03:55:00,1.02,1.02,1.01928,1.01979,389600000.0
2008-07-01 04:00:00,1.0199,1.02021,1.01967,1.0198,288300000.0
2008-07-01 04:05:00,1.01953,1.02,1.01943,1.01991,326200000.0
2008-07-01 04:10:00,1.01985,1.01998,1.01956,1.01979,230200000.0
2008-07-01 04:15:00,1.0199,1.02,1.0192,1.0196,589700000.0
2008-07-01 04:20:00,1.0196,1.02,1.01958,1.0199,223600000.0
2008-07-01 04:25:00,1.0198,1.0207,1.0196,1.0201,212100000.0
2008-07-01 04:30:00,1.0203,1.0207,1.02025,1.0204,658300000.0
2008-07-01 04:35:00,1.0206,1.0206,1.0203,1.0204,313300000.0
2008-07-01 04:40:00,1.0204,1.0204,1.02,1.0201,476400000.0
2008-07-01 04:45:00,1.0201,1.0201,1.01948,1.0199,165700000.0
2008-07-01 04:50:00,1.0199,1.0199,1.0197,1.0198,141900000.0
2008-07-01 04:55:00,1.01941,1.0198,1.01932,1.0196,249200000.0
2008-07-01 05:00:00,1.0196,1.02025,1.0196,1.01967,847900001.0
2008-07-01 05:05:00,1.01986,1.0202,1.01962,1.0201,896800000.0
2008-07-01 05:10:00,1.0201,1.0203,1.019,1.0193,1285700001.0
2008-07-01 05:15:00,1.0192,1.0192,1.0186,1.0186,633700000.0
2008-07-01 05:20:00,1.0187,1.0189,1.0182,1.0185,669000000.0
2008-07-01 05:25:00,1.0185,1.0187,1.01826,1.0187,272600000.0
2008-07-01 05:30:00,1.0187,1.01895,1.01863,1.01893,178800000.0
2008-07-01 05:35:00,1.0188,1.01887,1.01835,1.01858,138200000.0
2008-07-01 05:40:00,1.0186,1.0188,1.01852,1.0188,136800000.0
2008-07-01 05:45:00,1.0188,1.01894,1.01865,1.0188,160700000.0
2008-07-01 05:50:00,1.0188,1.019,1.01877,1.019,175700000.0
2008-07-01 05:55:00,1.019,1.01909,1.01871,1.01905,195300000.0
2008-07-01 06:00:00,1.019,1.0191,1.01879,1.0188,220800000.0
2008-07-01 06:05:00,1.0188,1.019,1.01854,1.01862,148300000.0
2008-07-01 06:10:00,1.019,1.0191,1.01868,1.0191,110700000.0
2008-07-01 06:15:00,1.0191,1.0192,1.01869,1.0191,147500001.0
2008-07-01 06:20:00,1.0191,1.0192,1.01877,1.0192,178900000.0
2008-07-01 06:25:00,1.0192,1.0193,1.01878,1.0193,296700000.0
2008-07-01 06:30:00,1.0193,1.01991,1.0191,1.01991,562000000.0
2008-07-01 06:35:00,1.0198,1.02005,1.0198,1.0199,230500000.0
2008-07-01 06:40:00,1.0199,1.0199,1.0196,1.0197,504200000.0
2008-07-01 06:45:00,1.01965,1.0197,1.0194,1.0195,505900000.0
2008-07-01 06:50:00,1.0195,1.01965,1.0195,1.0196,184300000.0
2008-07-01 06:55:00,1.0196,1.0197,1.0196,1.0196,320300000.0
2008-07-01 07:00:00,1.01961,1.01975,1.01939,1.0196,259600000.0
2008-07-01 07:05:00,1.01946,1.01985,1.0192,1.0196,934100000.0
2008-07-01 07:10:00,1.0196,1.0197,1.0193,1.0197,274900000.0
2008-07-01 07:15:00,1.0197,1.0197,1.01914,1.0196,325500000.0
2008-07-01 07:20:00,1.01944,1.01966,1.01934,1.0196,179800000.0
2008-07-01 07:25:00,1.0196,1.0197,1.01923,1.01932,141400000.0
2008-07-01 07:30:00,1.0196,1.0197,1.01933,1.0196,281600000.0
2008-07-01 07:35:00,1.0196,1.01964,1.0193,1.0195,303400000.0
2008-07-01 07:40:00,1.0195,1.0196,1.019,1.0192,639099999.0
2008-07-01 07:45:00,1.0192,1.0192,1.01845,1.0187,560800000.0
2008-07-01 07:50:00,1.0188,1.01905,1.01855,1.019,229400000.0
2008-07-01 07:55:00,1.019,1.0192,1.0184,1.0187,575400000.0
2008-07-01 08:00:00,1.0187,1.0196,1.0187,1.0193,286700000.0
2008-07-01 08:05:00,1.0193,1.0197,1.0183,1.0186,385000000.0
2008-07-01 08:10:00,1.0186,1.0192,1.0185,1.0185,873400000.0
2008-07-01 08:15:00,1.0185,1.01885,1.0182,1.01845,622000000.0
2008-07-01 08:20:00,1.0184,1.0186,1.01835,1.0184,72300000.0
2008-07-01 08:25:00,1.01848,1.0188,1.01808,1.0185,495600000.0
2008-07-01 08:30:00,1.0185,1.0187,1.01811,1.01841,257400000.0
2008-07-01 08:35:00,1.0185,1.01855,1.0183,1.0184,86900000.0
2008-07-01 08:40:00,1.01835,1.0185,1.0183,1.0184,92700000.0
2008-07-01 08:45:00,1.0184,1.0187,1.01835,1.01855,216900000.0
2008-07-01 08:50:00,1.01855,1.0191,1.01855,1.01895,143900000.0
2008-07-01 08:55:00,1.01895,1.0192,1.0183,1.0185,682000000.0
2008-07-01 09:00:00,1.0186,1.01875,1.0184,1.01865,336200000.0
2008-07-01 09:05:00,1.01865,1.0188,1.0183,1.01835,630675197.0
2008-07-01 09:10:00,1.0184,1.01895,1.0184,1.0188,176500000.0
2008-07-01 09:15:00,1.0188,1.0188,1.0186,1.01865,105600000.0
2008-07-01 09:20:00,1.01865,1.0192,1.0186,1.019,177900000.0
2008-07-01 09:25:00,1.019,1.0194,1.0187,1.019,509800000.0
2008-07-01 09:30:00,1.019,1.01905,1.0188,1.019,162500000.0
2008-07-01 09:35:00,1.019,1.019,1.0184,1.01845,277500000.0
2008-07-01 09:40:00,1.01845,1.0187,1.0178,1.0185,427899993.0
2008-07-01 09:45:00,1.0185,1.0187,1.0181,1.0185,220600000.0
2008-07-01 09:50:00,1.0185,1.0185,1.0182,1.01845,123500000.0
2008-07-01 09:55:00,1.01845,1.0185,1.0178,1.018,159700000.0
2008-07-01 10:00:00,1.018,1.0181,1.01705,1.0171,454000001.0
2008-07-01 10:05:00,1.0171,1.0172,1.01675,1.0172,550900000.0
2008-07-01 10:10:00,1.0172,1.0176,1.0167,1.0169,381300000.0
2008-07-01 10:15:00,1.01695,1.0174,1.0167,1.0168,223300000.0
2008-07-01 10:20:00,1.01675,1.0169,1.0162,1.01635,544300000.0
2008-07-01 10:25:00,1.01635,1.01675,1.01618,1.01675,488900000.0
2008-07-01 10:30:00,1.0169,1.01805,1.01675,1.01735,411800000.0
2008-07-01 10:35:00,1.0175,1.018,1.0172,1.0178,601400001.0
2008-07-01 10:40:00,1.0178,1.0183,1.0171,1.0181,381900000.0
2008-07-01 10:45:00,1.0181,1.0183,1.0178,1.0179,243100000.0
2008-07-01 10:50:00,1.0179,1.0182,1.0178,1.0179,417400000.0
2008-07-01 10:55:00,1.0179,1.0179,1.0176,1.01775,76700000.0
2008-07-01 11:00:00,1.0176,1.0176,1.0169,1.0172,431400000.0
2008-07-01 11:05:00,1.0172,1.0175,1.01635,1.01685,503900002.0
2008-07-01 11:10:00,1.01685,1.01695,1.01645,1.01665,438600000.0
2008-07-01 11:15:00,1.01665,1.0175,1.01665,1.01735,689599999.0
2008-07-01 11:20:00,1.0173,1.0174,1.01675,1.01695,627400000.0
2008-07-01 11:25:00,1.01695,1.01725,1.01635,1.0164,342300000.0
2008-07-01 11:30:00,1.01635,1.0169,1.0163,1.0167,132500000.0
2008-07-01 11:35:00,1.0167,1.01675,1.01625,1.01625,325800001.0
2008-07-01 11:40:00,1.01625,1.01685,1.01605,1.0167,350400000.0
2008-07-01 11:45:00,1.0167,1.0168,1.0164,1.0164,287700000.0
2008-07-01 11:50:00,1.0166,1.0166,1.01625,1.0163,269700000.0
2008-07-01 11:55:00,1.0163,1.0166,1.016,1.016,541700007.0
2008-07-01 12:00:00,1.0162,1.0162,1.0156,1.01575,490299997.0
2008-07-01 12:05:00,1.01575,1.016,1.0157,1.016,187800000.0
2008-07-01 12:10:00,1.0161,1.0162,1.01565,1.01565,205700000.0
2008-07-01 12:15:00,1.0157,1.0157,1.01525,1.0154,149100000.0
2008-07-01 12:20:00,1.0154,1.01545,1.01535,1.01545,166100000.0
2008-07-01 12:25:00,1.01545,1.0156,1.0154,1.0154,364200000.0
2008-07-01 12:30:00,1.0154,1.0156,1.0154,1.0156,266000000.0
2008-07-01 12:35:00,1.0156,1.016,1.0154,1.0157,184900000.0
2008-07-01 12:40:00,1.0157,1.0157,1.0153,1.0155,191700000.0
2008-07-01 12:45:00,1.0155,1.0155,1.0152,1.0152,326300002.0
2008-07-01 12:50:00,1.0152,1.0155,1.0142,1.0146,796900001.0
2008-07-01 12:55:00,1.0147,1.0154,1.01465,1.0148,256900000.0
2008-07-01 13:00:00,1.01475,1.0152,1.0146,1.0151,245900000.0
2008-07-01 13:05:00,1.0151,1.0153,1.015,1.0151,114700000.0
2008-07-01 13:10:00,1.0151,1.0151,1.0148,1.0149,431799999.0
2008-07-01 13:15:00,1.0149,1.0149,1.0143,1.01455,258700000.0
2008-07-01 13:20:00,1.0146,1.0149,1.0145,1.0149,67400000.0
2008-07-01 13:25:00,1.0149,1.0158,1.0149,1.01535,289600000.0
2008-07-01 13:30:00,1.0156,1.0168,1.0155,1.0167,179800000.0
2008-07-01 13:35:00,1.0167,1.0173,1.0167,1.01685,246100000.0
2008-07-01 13:40:00,1.01685,1.018,1.01675,1.0179,451200000.0
2008-07-01 13:45:00,1.0179,1.0182,1.01735,1.0176,637600000.0
2008-07-01 13:50:00,1.01745,1.0181,1.01745,1.0179,282000000.0
2008-07-01 13:55:00,1.0179,1.0186,1.0179,1.0184,579200000.0
2008-07-01 14:00:00,1.0184,1.0184,1.0178,1.0179,616200000.0
2008-07-01 14:05:00,1.0179,1.018,1.01785,1.01785,57000000.0
2008-07-01 14:10:00,1.01785,1.0182,1.01785,1.0181,526600000.0
2008-07-01 14:15:00,1.0181,1.0181,1.01715,1.01715,624500002.0
2008-07-01 14:20:00,1.01715,1.0179,1.01695,1.0178,950900001.0
2008-07-01 14:25:00,1.0178,1.018,1.01695,1.017,768499999.0
2008-07-01 14:30:00,1.017,1.0174,1.01665,1.0169,680900000.0
2008-07-01 14:35:00,1.0167,1.0171,1.0165,1.01655,788100000.0
2008-07-01 14:40:00,1.01655,1.0171,1.0165,1.01705,293100000.0
2008-07-01 14:45:00,1.01705,1.01795,1.01705,1.0179,234300000.0
2008-07-01 14:50:00,1.0179,1.0179,1.0173,1.01745,482900000.0
2008-07-01 14:55:00,1.0175,1.0178,1.01745,1.01775,75800000.0
2008-07-01 15:00:00,1.0178,1.0182,1.0175,1.0176,887700000.0
2008-07-01 15:05:00,1.0176,1.0179,1.0173,1.0178,1366400000.0
2008-07-01 15:10:00,1.0178,1.0178,1.0173,1.0176,1194600000.0
2008-07-01 15:15:00,1.0176,1.0178,1.01735,1.01735,301556652.0
2008-07-01 15:20:00,1.01735,1.0175,1.0169,1.0173,435600000.0
2008-07-01 15:25:00,1.0173,1.01775,1.0173,1.01755,552900000.0
2008-07-01 15:30:00,1.01755,1.0176,1.0172,1.01725,208100000.0
2008-07-01 15:35:00,1.01725,1.0181,1.01725,1.01795,822800000.0
2008-07-01 15:40:00,1.01795,1.0185,1.01785,1.01845,1363499996.0
2008-07-01 15:45:00,1.01845,1.0186,1.01835,1.01855,502400000.0
2008-07-01 15:50:00,1.01855,1.0188,1.01845,1.0188,681800000.0
2008-07-01 15:55:00,1.0188,1.01925,1.0186,1.0192,430000000.0
2008-07-01 16:00:00,1.0192,1.0195,1.0186,1.0191,1247700005.0
2008-07-01 16:05:00,1.0191,1.0199,1.0186,1.01905,1144299998.0
2008-07-01 16:10:00,1.01905,1.0193,1.0183,1.01835,1443600004.0
2008-07-01 16:15:00,1.01835,1.02,1.01825,1.02,971699999.0
2008-07-01 16:20:00,1.02,1.0202,1.0198,1.02015,438700000.0
2008-07-01 16:25:00,1.02015,1.0206,1.02005,1.02025,567700000.0
2008-07-01 16:30:00,1.02025,1.02125,1.0201,1.02115,648400000.0
2008-07-01 16:35:00,1.02115,1.0214,1.02095,1.0211,626701143.0
2008-07-01 16:40:00,1.0211,1.0213,1.02085,1.02085,507100000.0
2008-07-01 16:45:00,1.02085,1.0212,1.02045,1.021,799799999.0
2008-07-01 16:50:00,1.021,1.0227,1.0208,1.022,914000001.0
2008-07-01 16:55:00,1.0219,1.0229,1.0214,1.0229,1203500000.0
2008-07-01 17:00:00,1.0229,1.0232,1.0218,1.0218,1102799999.0
2008-07-01 17:05:00,1.0218,1.022,1.0215,1.0215,863300000.0
2008-07-01 17:10:00,1.0215,1.02175,1.0212,1.0217,841300000.0
2008-07-01 17:15:00,1.0217,1.0225,1.0215,1.02235,1087100000.0
2008-07-01 17:20:00,1.02235,1.024,1.0223,1.0234,1532500000.0
2008-07-01 17:25:00,1.0234,1.0235,1.02225,1.0227,985500001.0
2008-07-01 17:30:00,1.0227,1.0231,1.0221,1.02285,860300000.0
2008-07-01 17:35:00,1.02285,1.0237,1.02285,1.02345,779600000.0
2008-07-01 17:40:00,1.02345,1.02345,1.02275,1.0229,622100000.0
2008-07-01 17:45:00,1.02285,1.0233,1.0228,1.0231,464200000.0
2008-07-01 17:50:00,1.0231,1.0232,1.0226,1.02275,353400000.0
2008-07-01 17:55:00,1.02275,1.0229,1.0215,1.022,1390399997.0
2008-07-01 18:00:00,1.022,1.0222,1.02165,1.022,709400000.0
2008-07-01 18:05:00,1.022,1.022,1.0215,1.0216,491000000.0
2008-07-01 18:10:00,1.0217,1.0221,1.0216,1.0219,414700000.0
2008-07-01 18:15:00,1.0219,1.0223,1.0214,1.0219,1029100001.0
2008-07-01 18:20:00,1.0219,1.0219,1.0214,1.0215,669100000.0
2008-07-01 18:25:00,1.02155,1.02195,1.02155,1.0218,424300000.0
2008-07-01 18:30:00,1.0218,1.0226,1.0218,1.0219,435600000.0
2008-07-01 18:35:00,1.0219,1.02225,1.0219,1.0222,375500000.0
2008-07-01 18:40:00,1.0222,1.0225,1.02155,1.0217,1118400000.0
2008-07-01 18:45:00,1.02165,1.022,1.0215,1.0218,740300000.0
2008-07-01 18:50:00,1.0218,1.0222,1.0217,1.02215,714000000.0
2008-07-01 18:55:00,1.02215,1.0223,1.0218,1.0222,1117800000.0
2008-07-01 19:00:00,1.02245,1.0231,1.0223,1.02265,487800000.0
2008-07-01 19:05:00,1.0227,1.0227,1.0224,1.02255,223300000.0
2008-07-01 19:10:00,1.0225,1.0226,1.0225,1.02255,101300000.0
2008-07-01 19:15:00,1.02255,1.02265,1.0224,1.0225,176900000.0
2008-07-01 19:20:00,1.0225,1.0225,1.0223,1.0223,72600000.0
2008-07-01 19:25:00,1.0223,1.0225,1.02165,1.02225,443100000.0
2008-07-01 19:30:00,1.02225,1.02236,1.0221,1.0222,191200000.0
2008-07-01 19:35:00,1.0222,1.0224,1.0222,1.0224,90600000.0
2008-07-01 19:40:00,1.0224,1.0226,1.02235,1.0226,169200000.0
2008-07-01 19:45:00,1.0226,1.0228,1.0223,1.0223,271800000.0
2008-07-01 19:50:00,1.0223,1.0224,1.02155,1.0217,755900000.0
2008-07-01 19:55:00,1.0218,1.0218,1.0212,1.0212,581100000.0
2008-07-01 20:00:00,1.0212,1.0214,1.02115,1.0213,626500000.0
2008-07-01 20:05:00,1.0213,1.0215,1.0212,1.0215,280000000.0
2008-07-01 20:10:00,1.0215,1.0217,1.0214,1.0216,673900000.0
2008-07-01 20:15:00,1.0216,1.0218,1.0214,1.0215,1051700000.0
2008-07-01 20:20:00,1.0215,1.0216,1.0215,1.0216,221000000.0
2008-07-01 20:25:00,1.0216,1.0217,1.0213,1.02135,273500000.0
2008-07-01 20:30:00,1.0213,1.0217,1.0213,1.02155,239200000.0
2008-07-01 20:35:00,1.02165,1.02165,1.02115,1.02125,287500000.0
2008-07-01 20:40:00,1.02125,1.0216,1.02125,1.0214,336600000.0
2008-07-01 20:45:00,1.02145,1.0215,1.0212,1.02135,378600000.0
2008-07-01 20:50:00,1.02135,1.0221,1.0213,1.02205,630100000.0
2008-07-01 20:55:00,1.0221,1.023,1.02205,1.02295,864900000.0
2008-07-01 21:00:00,1.0229,1.0229,1.0223,1.0224,498600000.0
2008-07-01 21:05:00,1.0224,1.0225,1.0223,1.0224,184900000.0
2008-07-01 21:10:00,1.0224,1.0226,1.0223,1.0224,289600000.0
2008-07-01 21:15:00,1.0224,1.0226,1.0224,1.0225,204100000.0
2008-07-01 21:20:00,1.0225,1.0225,1.02235,1.0224,244700000.0
2008-07-01 21:25:00,1.0224,1.0227,1.0224,1.0227,145900000.0
2008-07-01 21:30:00,1.0227,1.0232,1.0227,1.02275,250700000.0
2008-07-01 21:35:00,1.02265,1.0227,1.02209,1.0225,128000000.0
2008-07-01 21:40:00,1.0225,1.02265,1.0225,1.02265,55200000.0
2008-07-01 21:45:00,1.02265,1.02265,1.02242,1.0226,73200000.0
2008-07-01 21:50:00,1.02243,1.0227,1.02241,1.02265,119499998.0
2008-07-01 21:55:00,1.0226,1.0231,1.0225,1.0225,184200000.0
2008-07-01 22:00:00,1.0225,1.0225,1.0213,1.0215,413802401.0
2008-07-01 22:05:00,1.0215,1.0223,1.0215,1.0222,272800000.0
2008-07-01 22:10:00,1.0222,1.02225,1.02183,1.0222,176100000.0
2008-07-01 22:15:00,1.0222,1.0222,1.0219,1.02205,292800000.0
2008-07-01 22:20:00,1.02205,1.0222,1.022,1.0221,164800000.0
2008-07-01 22:25:00,1.0221,1.02285,1.022,1.0228,188200000.0
2008-07-01 22:30:00,1.0227,1.0227,1.0219,1.0219,219000000.0
2008-07-01 22:35:00,1.0219,1.0221,1.0219,1.0221,75700000.0
2008-07-01 22:40:00,1.0221,1.0221,1.02157,1.022,366700000.0
2008-07-01 22:45:00,1.022,1.0221,1.02164,1.022,220100000.0
2008-07-01 22:50:00,1.02205,1.0221,1.0218,1.0219,322300000.0
2008-07-01 22:55:00,1.0219,1.022,1.0218,1.0218,153800000.0
2008-07-01 23:00:00,1.0219,1.022,1.0217,1.0218,37100000.0
2008-07-01 23:05:00,1.0218,1.02215,1.0218,1.0218,30800000.0
2008-07-01 23:10:00,1.022,1.0222,1.0218,1.0222,59100000.0
2008-07-01 23:15:00,1.0222,1.0222,1.022,1.022,99100000.0
2008-07-01 23:20:00,1.0222,1.0222,1.02195,1.0222,71200000.0
2008-07-01 23:25:00,1.02195,1.0224,1.02195,1.02205,130900000.0
2008-07-01 23:30:00,1.0222,1.0223,1.0219,1.022,124600000.0
2008-07-01 23:35:00,1.02185,1.022,1.02175,1.02175,168600001.0
2008-07-01 23:40:00,1.02175,1.0222,1.02175,1.02205,130100000.0
2008-07-01 23:45:00,1.02205,1.0222,1.0217,1.0217,106900001.0
2008-07-01 23:50:00,1.0217,1.022,1.02065,1.0207,201500000.0
2008-07-01 23:55:00,1.0207,1.0214,1.0207,1.0211,336600000.0
2008-07-02 00:00:00,1.0213,1.02175,1.02115,1.02151,572300001.0
2008-07-02 00:05:00,1.0213,1.0217,1.02129,1.0215,260599997.0
2008-07-02 00:10:00,1.02139,1.0218,1.02132,1.0218,198200000.0
2008-07-02 00:15:00,1.0218,1.0218,1.02142,1.02165,34500000.0
2008-07-02 00:20:00,1.02149,1.022,1.02132,1.022,734599999.0
2008-07-02 00:25:00,1.022,1.022,1.02179,1.022,212700000.0
2008-07-02 00:30:00,1.022,1.02211,1.02167,1.0221,248200000.0
2008-07-02 00:35:00,1.0221,1.0221,1.02205,1.0221,277200000.0
2008-07-02 00:40:00,1.02194,1.0221,1.0216,1.0216,602199999.0
2008-07-02 00:45:00,1.0216,1.0226,1.0212,1.0226,705700003.0
2008-07-02 00:50:00,1.0226,1.0227,1.0226,1.0226,578700000.0
2008-07-02 00:55:00,1.0226,1.0227,1.0224,1.0224,390600000.0
2008-07-02 01:00:00,1.0224,1.0224,1.022,1.022,242000000.0
2008-07-02 01:05:00,1.022,1.02215,1.02177,1.0221,486900000.0
2008-07-02 01:10:00,1.0221,1.0222,1.022,1.022,202800000.0
2008-07-02 01:15:00,1.022,1.022,1.0217,1.02174,234400000.0
2008-07-02 01:20:00,1.02186,1.02201,1.02153,1.02166,266600000.0
2008-07-02 01:25:00,1.0219,1.022,1.02164,1.022,199900000.0
2008-07-02 01:30:00,1.022,1.022,1.02175,1.02175,117100000.0
2008-07-02 01:35:00,1.0218,1.022,1.0213,1.0214,428699999.0
2008-07-02 01:40:00,1.0214,1.0216,1.02135,1.02135,203000000.0
2008-07-02 01:45:00,1.0215,1.0219,1.02135,1.0218,82200000.0
2008-07-02 01:50:00,1.02175,1.0222,1.02174,1.022,201100000.0
2008-07-02 01:55:00,1.02185,1.02207,1.02176,1.02185,310900000.0
2008-07-02 02:00:00,1.02185,1.0224,1.02166,1.02166,111100000.0
2008-07-02 02:05:00,1.02225,1.02225,1.02174,1.022,198800000.0
2008-07-02 02:10:00,1.022,1.02214,1.02182,1.02191,273200000.0
2008-07-02 02:15:00,1.02199,1.02215,1.02186,1.02195,102500000.0
2008-07-02 02:20:00,1.02173,1.02219,1.02173,1.02203,330199999.0
2008-07-02 02:25:00,1.02195,1.02216,1.0218,1.022,207000000.0
2008-07-02 02:30:00,1.022,1.02213,1.0217,1.02188,183300000.0
2008-07-02 02:35:00,1.022,1.022,1.0205,1.0214,321900000.0
2008-07-02 02:40:00,1.0214,1.0214,1.0208,1.021,114600000.0
2008-07-02 02:45:00,1.02081,1.0211,1.02081,1.0211,65200000.0
2008-07-02 02:50:00,1.0211,1.0213,1.02105,1.02105,56000000.0
2008-07-02 02:55:00,1.02105,1.0212,1.02051,1.021,236700000.0
2008-07-02 03:00:00,1.021,1.0215,1.021,1.0213,69600000.0
2008-07-02 03:05:00,1.0213,1.0215,1.02111,1.0213,168200000.0
2008-07-02 03:10:00,1.02123,1.0216,1.02092,1.0216,146700000.0
2008-07-02 03:15:00,1.0216,1.0217,1.02116,1.0216,160700000.0
2008-07-02 03:20:00,1.02142,1.0216,1.02133,1.0216,191400000.0
2008-07-02 03:25:00,1.0216,1.0217,1.0216,1.0216,375100000.0
2008-07-02 03:30:00,1.0216,1.0217,1.0209,1.021,540500001.0
2008-07-02 03:35:00,1.021,1.0213,1.021,1.021,72000000.0
2008-07-02 03:40:00,1.0211,1.0213,1.02068,1.0208,200000000.0
2008-07-02 03:45:00,1.0208,1.021,1.0208,1.0208,105400000.0
2008-07-02 03:50:00,1.0208,1.0209,1.02044,1.0207,112800000.0
2008-07-02 03:55:00,1.0208,1.0208,1.02018,1.02071,456100001.0
2008-07-02 04:00:00,1.0209,1.0209,1.01997,1.0207,102900000.0
2008-07-02 04:05:00,1.02036,1.0208,1.02017,1.0207,307600000.0
2008-07-02 04:10:00,1.0207,1.0208,1.02023,1.0208,243600002.0
2008-07-02 04:15:00,1.0208,1.0208,1.0202,1.0202,254500000.0
2008-07-02 04:20:00,1.0202,1.0207,1.0201,1.0206,246000000.0
2008-07-02 04:25:00,1.0206,1.0206,1.02025,1.0204,318000000.0
2008-07-02 04:30:00,1.0204,1.0204,1.02003,1.0204,76200000.0
2008-07-02 04:35:00,1.02016,1.0206,1.01991,1.0204,146269999.0
2008-07-02 04:40:00,1.0204,1.0206,1.02017,1.02045,43900000.0
2008-07-02 04:45:00,1.0206,1.0206,1.02019,1.02045,81400000.0
2008-07-02 04:50:00,1.02045,1.0207,1.02019,1.0207,189000000.0
2008-07-02 04:55:00,1.0207,1.0208,1.02045,1.0206,196700000.0
2008-07-02 05:00:00,1.02035,1.0206,1.02002,1.02045,185500000.0
2008-07-02 05:05:00,1.0205,1.02052,1.02008,1.02027,269300000.0
2008-07-02 05:10:00,1.0205,1.02064,1.02023,1.02045,149600000.0
2008-07-02 05:15:00,1.02045,1.0205,1.0199,1.01992,450500000.0
2008-07-02 05:20:00,1.02003,1.0202,1.0199,1.02,210800000.0
2008-07-02 05:25:00,1.02,1.0203,1.02,1.0202,142400000.0
2008-07-02 05:30:00,1.0202,1.0203,1.02,1.0201,218400000.0
2008-07-02 05:35:00,1.0201,1.0203,1.0201,1.0201,38000000.0
2008-07-02 05:40:00,1.01985,1.0201,1.0192,1.0193,389300000.0
2008-07-02 05:45:00,1.0193,1.0194,1.019,1.01903,171900000.0
2008-07-02 05:50:00,1.0192,1.0194,1.01882,1.01897,165200000.0
2008-07-02 05:55:00,1.0193,1.0193,1.0191,1.0193,26100000.0
2008-07-02 06:00:00,1.01936,1.0194,1.01885,1.01935,142300000.0
2008-07-02 06:05:00,1.01938,1.0194,1.0189,1.01899,73300000.0
2008-07-02 06:10:00,1.01909,1.0193,1.01889,1.0192,96500001.0
2008-07-02 06:15:00,1.019,1.0192,1.01886,1.01886,59800000.0
2008-07-02 06:20:00,1.0191,1.0191,1.01865,1.01885,91800000.0
2008-07-02 06:25:00,1.0189,1.019,1.01841,1.019,160900000.0
2008-07-02 06:30:00,1.01871,1.01915,1.01858,1.0191,143600000.0
2008-07-02 06:35:00,1.01879,1.01913,1.01872,1.0191,186100000.0
2008-07-02 06:40:00,1.0191,1.0192,1.01873,1.0191,87000000.0
2008-07-02 06:45:00,1.01889,1.0193,1.01873,1.01902,170600000.0
2008-07-02 06:50:00,1.01918,1.01922,1.0189,1.019,68400000.0
2008-07-02 06:55:00,1.019,1.0191,1.01859,1.0188,392900000.0
2008-07-02 07:00:00,1.0188,1.01893,1.01845,1.0189,593500000.0
2008-07-02 07:05:00,1.01861,1.0189,1.01849,1.0188,112400000.0
2008-07-02 07:10:00,1.0188,1.0189,1.0183,1.01885,85200000.0
2008-07-02 07:15:00,1.0189,1.0189,1.01832,1.01842,136600000.0
2008-07-02 07:20:00,1.0189,1.019,1.01829,1.0187,126000000.0
2008-07-02 07:25:00,1.0187,1.01904,1.01834,1.01876,161900000.0
2008-07-02 07:30:00,1.019,1.0193,1.01875,1.01924,83000000.0
2008-07-02 07:35:00,1.019,1.01924,1.01873,1.019,84500001.0
2008-07-02 07:40:00,1.019,1.0194,1.019,1.0194,82700000.0
2008-07-02 07:45:00,1.01905,1.0194,1.01894,1.01905,179300000.0
2008-07-02 07:50:00,1.0191,1.0192,1.0188,1.0188,93500000.0
2008-07-02 07:55:00,1.0188,1.0191,1.01857,1.0188,146300000.0
2008-07-02 08:00:00,1.0188,1.019,1.0188,1.019,102200000.0
2008-07-02 08:05:00,1.019,1.019,1.01848,1.01855,145100000.0
2008-07-02 08:10:00,1.0188,1.0188,1.0186,1.01865,72396000.0
2008-07-02 08:15:00,1.01865,1.019,1.0186,1.0187,524700000.0
2008-07-02 08:20:00,1.0187,1.0188,1.0186,1.0186,221399999.0
2008-07-02 08:25:00,1.0186,1.0188,1.0186,1.0186,418700000.0
2008-07-02 08:30:00,1.0186,1.0188,1.0181,1.0182,477100000.0
2008-07-02 08:35:00,1.0182,1.0185,1.0179,1.0181,518000005.0
2008-07-02 08:40:00,1.0181,1.0181,1.0176,1.0178,389900002.0
2008-07-02 08:45:00,1.0178,1.0179,1.0177,1.0178,103600000.0
2008-07-02 08:50:00,1.0178,1.01815,1.0177,1.01785,511400000.0
2008-07-02 08:55:00,1.01785,1.0187,1.0178,1.01835,425800000.0
2008-07-02 09:00:00,1.01835,1.0184,1.01805,1.01815,694999999.0
2008-07-02 09:05:00,1.01815,1.0195,1.01803,1.0195,602900000.0
2008-07-02 09:10:00,1.01955,1.0203,1.01955,1.0196,1029400000.0
2008-07-02 09:15:00,1.0196,1.0196,1.01895,1.0192,717000000.0
2008-07-02 09:20:00,1.0192,1.0195,1.01885,1.0194,516700000.0
2008-07-02 09:25:00,1.01945,1.0197,1.01905,1.0191,410900000.0
2008-07-02 09:30:00,1.01915,1.02025,1.01915,1.0198,556400000.0
2008-07-02 09:35:00,1.0198,1.0198,1.0193,1.0194,213700000.0
2008-07-02 09:40:00,1.0194,1.0194,1.01905,1.01915,257400000.0
2008-07-02 09:45:00,1.0192,1.0197,1.0192,1.01945,123900000.0
2008-07-02 09:50:00,1.0195,1.0195,1.01905,1.01905,261819999.0
2008-07-02 09:55:00,1.01905,1.0198,1.019,1.0198,151300000.0
2008-07-02 10:00:00,1.0198,1.0202,1.0194,1.0196,437100000.0
2008-07-02 10:05:00,1.0196,1.0196,1.01925,1.0193,137100000.0
2008-07-02 10:10:00,1.0193,1.0199,1.0192,1.0199,228200000.0
2008-07-02 10:15:00,1.0199,1.02,1.0196,1.0196,171800000.0
2008-07-02 10:20:00,1.0196,1.0196,1.0194,1.01945,172500000.0
2008-07-02 10:25:00,1.01945,1.0198,1.0192,1.01955,286715201.0
2008-07-02 10:30:00,1.0196,1.01965,1.0194,1.0194,325700000.0
2008-07-02 10:35:00,1.0194,1.0196,1.0192,1.01955,763499998.0
2008-07-02 10:40:00,1.0196,1.0198,1.0196,1.01975,284800000.0
2008-07-02 10:45:00,1.0198,1.0207,1.0197,1.0206,305999999.0
2008-07-02 10:50:00,1.0208,1.022,1.02045,1.0217,585199999.0
2008-07-02 10:55:00,1.02175,1.02215,1.0217,1.0218,549899999.0
2008-07-02 11:00:00,1.02165,1.0223,1.02165,1.0218,476600000.0
2008-07-02 11:05:00,1.0218,1.022,1.02135,1.02145,300400000.0
2008-07-02 11:10:00,1.02145,1.0217,1.0213,1.0215,119700000.0
2008-07-02 11:15:00,1.0214,1.02165,1.02095,1.0215,307200000.0
2008-07-02 11:20:00,1.0215,1.0217,1.0215,1.0217,273600000.0
2008-07-02 11:25:00,1.0217,1.0217,1.0214,1.0214,306300000.0
2008-07-02 11:30:00,1.0214,1.0217,1.0214,1.0216,438300001.0
2008-07-02 11:35:00,1.0216,1.0222,1.0216,1.02215,468300000.0
2008-07-02 11:40:00,1.0222,1.0225,1.02165,1.0217,709399998.0
2008-07-02 11:45:00,1.0218,1.0223,1.0218,1.02195,238199999.0
2008-07-02 11:50:00,1.02195,1.022,1.0215,1.0216,252200000.0
2008-07-02 11:55:00,1.0216,1.0223,1.02155,1.0216,683700000.0
2008-07-02 12:00:00,1.0216,1.0218,1.02155,1.0216,114500000.0
2008-07-02 12:05:00,1.0216,1.0218,1.02155,1.0217,193100000.0
2008-07-02 12:10:00,1.0217,1.0218,1.0208,1.0208,415300000.0
2008-07-02 12:15:00,1.0208,1.02135,1.02045,1.02105,910899999.0
2008-07-02 12:20:00,1.0211,1.0218,1.0211,1.02175,317000000.0
2008-07-02 12:25:00,1.02175,1.0218,1.021,1.02125,561000000.0
2008-07-02 12:30:00,1.0213,1.0215,1.0211,1.02145,315400000.0
2008-07-02 12:35:00,1.02145,1.0218,1.02135,1.02145,124400000.0
2008-07-02 12:40:00,1.02163,1.0226,1.02084,1.0224,279600000.0
2008-07-02 12:45:00,1.0224,1.02245,1.02215,1.0222,194400001.0
2008-07-02 12:50:00,1.0222,1.0222,1.02136,1.0218,759200001.0
2008-07-02 12:55:00,1.0218,1.0218,1.0207,1.0209,436300000.0
2008-07-02 13:00:00,1.0209,1.0219,1.0209,1.0216,369500000.0
2008-07-02 13:05:00,1.0216,1.0216,1.021,1.02115,339900000.0
2008-07-02 13:10:00,1.0211,1.0214,1.0211,1.0213,300300000.0
2008-07-02 13:15:00,1.0213,1.0213,1.0211,1.0212,168600000.0
2008-07-02 13:20:00,1.0212,1.0212,1.0206,1.0206,251200000.0
2008-07-02 13:25:00,1.0206,1.0206,1.0202,1.0205,312100000.0
2008-07-02 13:30:00,1.0205,1.0208,1.0205,1.0208,630000000.0
2008-07-02 13:35:00,1.0208,1.0211,1.0208,1.021,227200000.0
2008-07-02 13:40:00,1.0211,1.0217,1.02105,1.0214,261500000.0
2008-07-02 13:45:00,1.0214,1.0219,1.0212,1.02165,724800007.0
2008-07-02 13:50:00,1.0216,1.022,1.0215,1.0219,668200000.0
2008-07-02 13:55:00,1.0219,1.0223,1.0218,1.02195,777100000.0
2008-07-02 14:00:00,1.02195,1.0221,1.0216,1.0216,795000000.0
2008-07-02 14:05:00,1.0218,1.0219,1.0212,1.0214,788100000.0
2008-07-02 14:10:00,1.0214,1.0218,1.0212,1.02145,801500000.0
2008-07-02 14:15:00,1.0214,1.0216,1.02055,1.02085,892600000.0
2008-07-02 14:20:00,1.02095,1.0215,1.0206,1.0213,945800000.0
2008-07-02 14:25:00,1.0214,1.0216,1.0204,1.0205,659700002.0
2008-07-02 14:30:00,1.0205,1.02055,1.0196,1.0196,800499997.0
2008-07-02 14:35:00,1.0196,1.0205,1.0196,1.02015,657300000.0
2008-07-02 14:40:00,1.02015,1.0203,1.0192,1.0193,1408800003.0
2008-07-02 14:45:00,1.0193,1.0197,1.0192,1.0193,782500002.0
2008-07-02 14:50:00,1.0193,1.0195,1.0186,1.01875,884300000.0
2008-07-02 14:55:00,1.01875,1.0189,1.0176,1.0176,1284399989.0
2008-07-02 15:00:00,1.01765,1.0185,1.01755,1.01805,1205899995.0
2008-07-02 15:05:00,1.018,1.0181,1.0168,1.017,771200002.0
2008-07-02 15:10:00,1.017,1.0172,1.0155,1.0156,1416799998.0
2008-07-02 15:15:00,1.0156,1.01575,1.0142,1.0152,2377299998.0
2008-07-02 15:20:00,1.0152,1.0166,1.01515,1.01575,1441600000.0
2008-07-02 15:25:00,1.0157,1.01575,1.01445,1.0155,1110300000.0
2008-07-02 15:30:00,1.0156,1.0161,1.0149,1.0158,1345600005.0
2008-07-02 15:35:00,1.0158,1.0164,1.0156,1.0161,719199999.0
2008-07-02 15:40:00,1.0161,1.0161,1.0155,1.0155,1032399999.0
2008-07-02 15:45:00,1.0155,1.0156,1.0151,1.0155,1013400000.0
2008-07-02 15:50:00,1.0155,1.0157,1.0153,1.0154,512200000.0
2008-07-02 15:55:00,1.0154,1.0155,1.0145,1.0149,984400000.0
2008-07-02 16:00:00,1.0149,1.0156,1.01475,1.01475,1156900000.0
2008-07-02 16:05:00,1.01475,1.0151,1.0144,1.015,918800000.0
2008-07-02 16:10:00,1.015,1.0151,1.0145,1.01475,924399997.0
2008-07-02 16:15:00,1.0147,1.0154,1.01455,1.0151,990599999.0
2008-07-02 16:20:00,1.0151,1.0162,1.0151,1.0159,1753600001.0
2008-07-02 16:25:00,1.01595,1.0163,1.0159,1.0162,1199000001.0
2008-07-02 16:30:00,1.0162,1.01655,1.0161,1.0164,1367000002.0
2008-07-02 16:35:00,1.0163,1.0177,1.01615,1.0171,1443100001.0
2008-07-02 16:40:00,1.0171,1.01745,1.0166,1.0168,1182100002.0
2008-07-02 16:45:00,1.0168,1.0168,1.01615,1.0164,1230400003.0
2008-07-02 16:50:00,1.0163,1.0168,1.0159,1.0167,927000001.0
2008-07-02 16:55:00,1.0167,1.01675,1.0154,1.0155,703900000.0
2008-07-02 17:00:00,1.01555,1.0157,1.01475,1.0154,1531700000.0
2008-07-02 17:05:00,1.0154,1.0156,1.0153,1.0156,706600000.0
2008-07-02 17:10:00,1.0156,1.016,1.0155,1.0159,1342099999.0
2008-07-02 17:15:00,1.0159,1.0167,1.0159,1.016,972100000.0
2008-07-02 17:20:00,1.016,1.016,1.01485,1.01505,1248900000.0
2008-07-02 17:25:00,1.01505,1.0159,1.01505,1.0153,1250000000.0
2008-07-02 17:30:00,1.0153,1.0156,1.0153,1.0154,1125700000.0
2008-07-02 17:35:00,1.0154,1.0158,1.0153,1.0153,1038900000.0
2008-07-02 17:40:00,1.0153,1.0156,1.0147,1.0147,1119700000.0
2008-07-02 17:45:00,1.0147,1.015,1.01435,1.01435,991600001.0
2008-07-02 17:50:00,1.0144,1.0144,1.0127,1.0129,1446700000.0
2008-07-02 17:55:00,1.0129,1.0131,1.0123,1.0126,1752799999.0
2008-07-02 18:00:00,1.0126,1.0137,1.0126,1.0136,2816600001.0
2008-07-02 18:05:00,1.0136,1.0137,1.0134,1.0136,838000000.0
2008-07-02 18:10:00,1.0136,1.0136,1.013,1.0131,385100000.0
2008-07-02 18:15:00,1.0131,1.0131,1.0124,1.0125,325600000.0
2008-07-02 18:20:00,1.0125,1.0128,1.012,1.0121,1479800001.0
2008-07-02 18:25:00,1.0122,1.0124,1.01005,1.0102,946000000.0
2008-07-02 18:30:00,1.0102,1.0106,1.00875,1.0098,1933600001.0
2008-07-02 18:35:00,1.00985,1.0107,1.00985,1.0105,848499999.0
2008-07-02 18:40:00,1.0105,1.0112,1.0103,1.011,775700000.0
2008-07-02 18:45:00,1.011,1.0111,1.0102,1.01025,424700000.0
2008-07-02 18:50:00,1.01025,1.0112,1.01025,1.0111,430400000.0
2008-07-02 18:55:00,1.0111,1.0114,1.01085,1.0112,539000001.0
2008-07-02 19:00:00,1.0113,1.0118,1.01125,1.0117,746700000.0
2008-07-02 19:05:00,1.0117,1.012,1.0116,1.0118,1000300000.0
2008-07-02 19:10:00,1.0119,1.0121,1.0118,1.0119,527500001.0
2008-07-02 19:15:00,1.0119,1.0121,1.0117,1.0117,320900000.0
2008-07-02 19:20:00,1.0117,1.0118,1.01155,1.0118,252400000.0
2008-07-02 19:25:00,1.01154,1.0118,1.01129,1.01145,119800000.0
2008-07-02 19:30:00,1.0118,1.0119,1.01155,1.0119,324921591.0
2008-07-02 19:35:00,1.0119,1.0124,1.0118,1.0122,541200000.0
2008-07-02 19:40:00,1.0122,1.01255,1.0121,1.0124,522100000.0
2008-07-02 19:45:00,1.0124,1.0131,1.0124,1.0127,448500000.0
2008-07-02 19:50:00,1.0127,1.01275,1.01235,1.0124,291500000.0
2008-07-02 19:55:00,1.0124,1.0125,1.0123,1.0123,186900000.0
2008-07-02 20:00:00,1.0123,1.0124,1.0121,1.0122,272900000.0
2008-07-02 20:05:00,1.0122,1.0122,1.0119,1.0121,382900000.0
2008-07-02 20:10:00,1.0121,1.0124,1.01155,1.0116,568400000.0
2008-07-02 20:15:00,1.0116,1.012,1.0115,1.0118,864100000.0
2008-07-02 20:20:00,1.0118,1.012,1.0115,1.0116,490100000.0
2008-07-02 20:25:00,1.0116,1.0119,1.0116,1.0118,328100000.0
2008-07-02 20:30:00,1.0118,1.0118,1.0114,1.0115,436900000.0
2008-07-02 20:35:00,1.0115,1.0116,1.0114,1.01145,391300000.0
2008-07-02 20:40:00,1.01145,1.0115,1.011,1.0111,344400000.0
2008-07-02 20:45:00,1.0111,1.0111,1.0106,1.01075,310700000.0
2008-07-02 20:50:00,1.01075,1.01165,1.01075,1.01165,546000000.0
2008-07-02 20:55:00,1.0116,1.0124,1.0116,1.0121,1032300000.0
2008-07-02 21:00:00,1.0121,1.0122,1.01195,1.012,385100000.0
2008-07-02 21:05:00,1.012,1.0121,1.01167,1.0121,120500000.0
2008-07-02 21:10:00,1.0121,1.0122,1.01185,1.01195,122400000.0
2008-07-02 21:15:00,1.01195,1.0125,1.0115,1.01235,182000000.0
2008-07-02 21:20:00,1.01235,1.0124,1.0123,1.0123,74000000.0
2008-07-02 21:25:00,1.01204,1.01275,1.01181,1.0127,246000000.0
2008-07-02 21:30:00,1.0127,1.0132,1.01265,1.01285,445000001.0
2008-07-02 21:35:00,1.01285,1.0131,1.01285,1.0131,213000000.0
2008-07-02 21:40:00,1.0131,1.0133,1.01277,1.01277,99700000.0
2008-07-02 21:45:00,1.01291,1.0133,1.01287,1.0132,148600000.0
2008-07-02 21:50:00,1.0132,1.0135,1.0132,1.0133,270200000.0
2008-07-02 21:55:00,1.0133,1.0136,1.0132,1.01345,293800000.0
2008-07-02 22:00:00,1.01345,1.0135,1.013,1.0132,675200000.0
2008-07-02 22:05:00,1.0132,1.0135,1.013,1.0135,169300000.0
2008-07-02 22:10:00,1.0135,1.014,1.0135,1.014,207500000.0
2008-07-02 22:15:00,1.014,1.014,1.0137,1.0138,147100000.0
2008-07-02 22:20:00,1.0138,1.0141,1.0138,1.0139,137000000.0
2008-07-02 22:25:00,1.01385,1.0139,1.0134,1.0137,181600000.0
2008-07-02 22:30:00,1.0137,1.014,1.01325,1.0133,520700000.0
2008-07-02 22:35:00,1.0133,1.0135,1.01305,1.01315,122400000.0
2008-07-02 22:40:00,1.0133,1.0133,1.0126,1.0128,224200000.0
2008-07-02 22:45:00,1.013,1.0131,1.01255,1.0128,187400000.0
2008-07-02 22:50:00,1.0128,1.0128,1.01125,1.0125,235800000.0
2008-07-02 22:55:00,1.0125,1.0125,1.0117,1.01215,248300000.0
2008-07-02 23:00:00,1.01215,1.0124,1.0121,1.0121,204300000.0
2008-07-02 23:05:00,1.0121,1.0123,1.0115,1.01172,101399999.0
2008-07-02 23:10:00,1.0117,1.01225,1.0115,1.012,348300000.0
2008-07-02 23:15:00,1.012,1.0123,1.01195,1.012,58400000.0
2008-07-02 23:20:00,1.012,1.0123,1.01195,1.012,39400000.0
2008-07-02 23:25:00,1.01195,1.012,1.0117,1.012,30000000.0
2008-07-02 23:30:00,1.012,1.012,1.01148,1.01168,230100000.0
2008-07-02 23:35:00,1.01152,1.01178,1.0113,1.0117,167700000.0
2008-07-02 23:40:00,1.0117,1.0118,1.0111,1.0112,132700000.0
2008-07-02 23:45:00,1.01105,1.0113,1.0107,1.0111,208600000.0
2008-07-02 23:50:00,1.0111,1.0113,1.0109,1.0109,134300003.0
2008-07-02 23:55:00,1.01095,1.01123,1.01068,1.0109,203000002.0
2008-07-03 00:00:00,1.0109,1.01125,1.0109,1.0112,568600007.0
2008-07-03 00:05:00,1.0112,1.0112,1.01085,1.0111,241800001.0
2008-07-03 00:10:00,1.0113,1.0114,1.011,1.01125,139800001.0
2008-07-03 00:15:00,1.0112,1.0116,1.0112,1.0114,463699992.0
2008-07-03 00:20:00,1.0114,1.0116,1.01106,1.0113,349999996.0
2008-07-03 00:25:00,1.0113,1.0117,1.01125,1.0115,328700004.0
2008-07-03 00:30:00,1.01121,1.01153,1.01121,1.0114,109400000.0
2008-07-03 00:35:00,1.0114,1.0116,1.01125,1.0114,171899999.0
2008-07-03 00:40:00,1.0114,1.0118,1.0114,1.0118,38500000.0
2008-07-03 00:45:00,1.0118,1.0121,1.01157,1.0119,121500000.0
2008-07-03 00:50:00,1.0119,1.0123,1.0119,1.0122,385399999.0
2008-07-03 00:55:00,1.0122,1.0124,1.0122,1.0124,58100000.0
2008-07-03 01:00:00,1.0124,1.0124,1.0116,1.0123,349300000.0
2008-07-03 01:05:00,1.0122,1.0124,1.0118,1.0118,182400000.0
2008-07-03 01:10:00,1.0121,1.0124,1.0118,1.0122,125000000.0
2008-07-03 01:15:00,1.0118,1.0124,1.0118,1.0124,109000000.0
2008-07-03 01:20:00,1.0124,1.0126,1.0118,1.0125,400300000.0
2008-07-03 01:25:00,1.0125,1.0127,1.0122,1.0127,87000000.0
2008-07-03 01:30:00,1.0127,1.0127,1.0122,1.0125,77800000.0
2008-07-03 01:35:00,1.0126,1.01264,1.0123,1.0124,397100001.0
2008-07-03 01:40:00,1.0124,1.01263,1.01215,1.0124,432600009.0
2008-07-03 01:45:00,1.0126,1.0128,1.01215,1.0126,35600000.0
2008-07-03 01:50:00,1.0126,1.0127,1.01245,1.0127,14300000.0
2008-07-03 01:55:00,1.0126,1.0127,1.0121,1.0122,337700003.0
2008-07-03 02:00:00,1.0122,1.0124,1.01217,1.0124,331900000.0
2008-07-03 02:05:00,1.01245,1.01246,1.01211,1.0124,166600001.0
2008-07-03 02:10:00,1.0124,1.0126,1.01222,1.0125,213399999.0
2008-07-03 02:15:00,1.0125,1.0125,1.0125,1.0125,23600000.0
2008-07-03 02:20:00,1.0125,1.0125,1.012,1.01227,59600000.0
2008-07-03 02:25:00,1.0124,1.01254,1.01217,1.0122,171899999.0
2008-07-03 02:30:00,1.01253,1.0126,1.01214,1.0125,117200002.0
2008-07-03 02:35:00,1.0125,1.0126,1.01209,1.0125,79200000.0
2008-07-03 02:40:00,1.0125,1.0128,1.0125,1.0125,552800000.0
2008-07-03 02:45:00,1.0125,1.0128,1.0125,1.0128,382600000.0
2008-07-03 02:50:00,1.0128,1.0138,1.0128,1.0132,1024799998.0
2008-07-03 02:55:00,1.0132,1.0133,1.013,1.0133,464500000.0
2008-07-03 03:00:00,1.0133,1.0133,1.01281,1.0131,571100003.0
2008-07-03 03:05:00,1.0131,1.0131,1.0131,1.0131,419400001.0
2008-07-03 03:10:00,1.01313,1.01313,1.01297,1.0131,398000000.0
2008-07-03 03:15:00,1.0126,1.0131,1.0126,1.013,230800000.0
2008-07-03 03:20:00,1.01288,1.0133,1.01261,1.013,234600000.0
2008-07-03 03:25:00,1.0131,1.01315,1.01282,1.013,214500000.0
2008-07-03 03:30:00,1.013,1.0131,1.01267,1.0131,134799999.0
2008-07-03 03:35:00,1.013,1.0133,1.01284,1.0133,45200000.0
2008-07-03 03:40:00,1.01283,1.0134,1.01282,1.0134,60300000.0
2008-07-03 03:45:00,1.0134,1.0135,1.0133,1.0133,264100000.0
2008-07-03 03:50:00,1.0133,1.0134,1.01305,1.0131,342300000.0
2008-07-03 03:55:00,1.0131,1.0134,1.01267,1.01296,269500000.0
2008-07-03 04:00:00,1.01287,1.0134,1.01207,1.0134,49300000.0
2008-07-03 04:05:00,1.0134,1.0134,1.01264,1.01309,134100000.0
2008-07-03 04:10:00,1.01295,1.0134,1.01273,1.0134,103600000.0
2008-07-03 04:15:00,1.0134,1.0134,1.01263,1.01317,166700000.0
2008-07-03 04:20:00,1.01291,1.0134,1.01271,1.01294,104772000.0
2008-07-03 04:25:00,1.01285,1.0131,1.01273,1.01285,125199998.0
2008-07-03 04:30:00,1.01296,1.01312,1.01289,1.0131,207899994.0
2008-07-03 04:35:00,1.01295,1.01321,1.01264,1.01316,236799999.0
2008-07-03 04:40:00,1.013,1.013,1.01262,1.01262,170000000.0
2008-07-03 04:45:00,1.013,1.013,1.0129,1.0129,165699998.0
2008-07-03 04:50:00,1.0129,1.0129,1.0128,1.0128,562200003.0
2008-07-03 04:55:00,1.0128,1.013,1.0128,1.013,154900000.0
2008-07-03 05:00:00,1.013,1.013,1.01264,1.013,33200000.0
2008-07-03 05:05:00,1.013,1.013,1.0127,1.0128,399099999.0
2008-07-03 05:10:00,1.01272,1.01285,1.01256,1.0127,103700000.0
2008-07-03 05:15:00,1.0128,1.0133,1.01264,1.0133,290400000.0
2008-07-03 05:20:00,1.0133,1.01338,1.01313,1.0133,77600000.0
2008-07-03 05:25:00,1.0132,1.0134,1.01302,1.0132,320800000.0
2008-07-03 05:30:00,1.0132,1.01327,1.01306,1.01314,215000000.0
2008-07-03 05:35:00,1.0132,1.01323,1.01282,1.01312,222400000.0
2008-07-03 05:40:00,1.0131,1.01318,1.01279,1.01315,201300000.0
2008-07-03 05:45:00,1.0131,1.01315,1.01266,1.01315,198300000.0
2008-07-03 05:50:00,1.013,1.01312,1.01272,1.0129,285000000.0
2008-07-03 05:55:00,1.0129,1.013,1.01255,1.0129,153200000.0
2008-07-03 06:00:00,1.0129,1.013,1.01254,1.01254,40000000.0
2008-07-03 06:05:00,1.013,1.0131,1.013,1.013,65100000.0
2008-07-03 06:10:00,1.013,1.0131,1.013,1.0131,35900000.0
2008-07-03 06:15:00,1.0131,1.01316,1.01288,1.013,45400000.0
2008-07-03 06:20:00,1.013,1.01316,1.0127,1.0131,99200000.0
2008-07-03 06:25:00,1.01295,1.0132,1.01271,1.01305,120600000.0
2008-07-03 06:30:00,1.01279,1.0132,1.01279,1.0131,275400000.0
2008-07-03 06:35:00,1.0128,1.01311,1.0128,1.0131,148800000.0
2008-07-03 06:40:00,1.0131,1.01315,1.01303,1.0131,76900000.0
2008-07-03 06:45:00,1.0131,1.01316,1.01281,1.0131,128500000.0
2008-07-03 06:50:00,1.0129,1.0132,1.01284,1.01316,150000000.0
2008-07-03 06:55:00,1.0133,1.0135,1.01304,1.0135,362900000.0
2008-07-03 07:00:00,1.0136,1.0136,1.01301,1.0134,181900000.0
2008-07-03 07:05:00,1.0134,1.01359,1.0132,1.01322,421400000.0
2008-07-03 07:10:00,1.0134,1.0135,1.0133,1.0134,72600000.0
2008-07-03 07:15:00,1.0134,1.0136,1.0131,1.0132,157900000.0
2008-07-03 07:20:00,1.0132,1.0132,1.0131,1.0131,46800000.0
2008-07-03 07:25:00,1.0131,1.0131,1.0131,1.0131,42900000.0
2008-07-03 07:30:00,1.0131,1.0134,1.0131,1.0134,18600000.0
2008-07-03 07:35:00,1.01302,1.0134,1.01285,1.0133,51400000.0
2008-07-03 07:40:00,1.0133,1.0135,1.01318,1.01335,252400000.0
2008-07-03 07:45:00,1.0134,1.0135,1.01295,1.013,399300000.0
2008-07-03 07:50:00,1.013,1.0131,1.0127,1.0129,131800000.0
2008-07-03 07:55:00,1.0129,1.013,1.01212,1.01271,413100000.0
2008-07-03 08:00:00,1.0129,1.013,1.01225,1.0125,151700000.0
2008-07-03 08:05:00,1.0125,1.0131,1.0124,1.0129,428900000.0
2008-07-03 08:10:00,1.0129,1.0129,1.0128,1.0128,77000000.0
2008-07-03 08:15:00,1.01275,1.0134,1.01275,1.0134,146500000.0
2008-07-03 08:20:00,1.01345,1.01346,1.01273,1.01346,137400000.0
2008-07-03 08:25:00,1.01329,1.01356,1.01307,1.0135,207100000.0
2008-07-03 08:30:00,1.0135,1.0138,1.0135,1.01369,111600000.0
2008-07-03 08:35:00,1.01372,1.01372,1.01305,1.01305,301300000.0
2008-07-03 08:40:00,1.0131,1.0136,1.01285,1.0136,122799999.0
2008-07-03 08:45:00,1.0136,1.0136,1.0133,1.01335,73800000.0
2008-07-03 08:50:00,1.01335,1.01335,1.0132,1.0133,79399999.0
2008-07-03 08:55:00,1.0131,1.0134,1.01285,1.013,254900001.0
2008-07-03 09:00:00,1.013,1.0131,1.01245,1.0131,689199996.0
2008-07-03 09:05:00,1.01305,1.0134,1.01295,1.0133,2957400022.0
2008-07-03 09:10:00,1.01305,1.0133,1.013,1.0131,501399998.0
2008-07-03 09:15:00,1.0132,1.0135,1.01295,1.0133,904600002.0
2008-07-03 09:20:00,1.0133,1.0134,1.01285,1.01315,827799999.0
2008-07-03 09:25:00,1.01305,1.0138,1.01305,1.01335,714800000.0
2008-07-03 09:30:00,1.0134,1.0136,1.0133,1.0133,445300002.0
2008-07-03 09:35:00,1.0133,1.0147,1.0133,1.0145,440100001.0
2008-07-03 09:40:00,1.0145,1.0145,1.01405,1.0143,213000000.0
2008-07-03 09:45:00,1.01425,1.01425,1.0141,1.0141,157400000.0
2008-07-03 09:50:00,1.01393,1.0142,1.01363,1.0142,229600000.0
2008-07-03 09:55:00,1.0142,1.015,1.0135,1.01495,597699998.0
2008-07-03 10:00:00,1.01495,1.0151,1.01375,1.01415,712300001.0
2008-07-03 10:05:00,1.0142,1.0145,1.0141,1.01425,226599999.0
2008-07-03 10:10:00,1.01425,1.0153,1.0142,1.01525,587199999.0
2008-07-03 10:15:00,1.0153,1.0153,1.0145,1.0148,448800001.0
2008-07-03 10:20:00,1.0147,1.01505,1.0146,1.0148,186100000.0
2008-07-03 10:25:00,1.0148,1.0148,1.01395,1.0145,311399999.0
2008-07-03 10:30:00,1.0145,1.0147,1.0144,1.01445,445800000.0
2008-07-03 10:35:00,1.01445,1.0146,1.01445,1.0145,140900000.0
2008-07-03 10:40:00,1.0147,1.0152,1.0147,1.0151,397699999.0
2008-07-03 10:45:00,1.01485,1.0155,1.01455,1.01505,1023800006.0
2008-07-03 10:50:00,1.01505,1.0155,1.01505,1.0151,500860002.0
2008-07-03 10:55:00,1.0151,1.01625,1.015,1.0158,453400000.0
2008-07-03 11:00:00,1.0158,1.0165,1.01555,1.01565,716200000.0
2008-07-03 11:05:00,1.01565,1.0165,1.0155,1.0161,775800004.0
2008-07-03 11:10:00,1.0161,1.0161,1.0154,1.0157,992399998.0
2008-07-03 11:15:00,1.0158,1.0159,1.0152,1.01535,775000000.0
2008-07-03 11:20:00,1.01545,1.0157,1.01545,1.01545,338200000.0
2008-07-03 11:25:00,1.01545,1.0157,1.0151,1.01545,459100000.0
2008-07-03 11:30:00,1.0154,1.0154,1.01495,1.01495,274300000.0
2008-07-03 11:35:00,1.01495,1.0153,1.01485,1.01485,383300000.0
2008-07-03 11:40:00,1.01485,1.01565,1.01475,1.0156,373900000.0
2008-07-03 11:45:00,1.0156,1.01625,1.0155,1.01625,363900000.0
2008-07-03 11:50:00,1.01625,1.0167,1.0162,1.01635,342800001.0
2008-07-03 11:55:00,1.01635,1.01635,1.01615,1.0162,260700001.0
2008-07-03 12:00:00,1.0162,1.0164,1.0158,1.016,493300000.0
2008-07-03 12:05:00,1.016,1.0164,1.01569,1.016,494700000.0
2008-07-03 12:10:00,1.0162,1.0162,1.0159,1.01605,242100000.0
2008-07-03 12:15:00,1.01605,1.0163,1.01573,1.0161,310600001.0
2008-07-03 12:20:00,1.01615,1.0167,1.01615,1.0166,406900002.0
2008-07-03 12:25:00,1.0166,1.0167,1.0164,1.0166,236100000.0
2008-07-03 12:30:00,1.0166,1.0169,1.0165,1.0167,394200000.0
2008-07-03 12:35:00,1.0166,1.0172,1.0165,1.01675,475600001.0
2008-07-03 12:40:00,1.01675,1.01685,1.0165,1.0167,756299998.0
2008-07-03 12:45:00,1.0167,1.0168,1.0164,1.01645,870500003.0
2008-07-03 12:50:00,1.0165,1.0167,1.01635,1.0165,657799999.0
2008-07-03 12:55:00,1.01645,1.0165,1.0158,1.01585,686600002.0
2008-07-03 13:00:00,1.0158,1.0161,1.0152,1.0154,294400000.0
2008-07-03 13:05:00,1.0154,1.0155,1.0146,1.0149,601600000.0
2008-07-03 13:10:00,1.0149,1.0152,1.01485,1.015,488800003.0
2008-07-03 13:15:00,1.01472,1.0152,1.01453,1.015,349800000.0
2008-07-03 13:20:00,1.015,1.0151,1.01495,1.01505,295400000.0
2008-07-03 13:25:00,1.01505,1.0151,1.0147,1.0149,451100000.0
2008-07-03 13:30:00,1.01493,1.0151,1.01436,1.01475,676299997.0
2008-07-03 13:35:00,1.01475,1.0149,1.014,1.01455,846499994.0
2008-07-03 13:40:00,1.01455,1.0148,1.0144,1.0145,200000000.0
2008-07-03 13:45:00,1.01445,1.0151,1.0143,1.015,204500000.0
2008-07-03 13:50:00,1.015,1.0152,1.01455,1.0147,371600000.0
2008-07-03 13:55:00,1.0147,1.0151,1.0147,1.0149,407300000.0
2008-07-03 14:00:00,1.0149,1.0151,1.0148,1.01505,307799999.0
2008-07-03 14:05:00,1.01505,1.0151,1.01475,1.01475,492900002.0
2008-07-03 14:10:00,1.01475,1.015,1.0145,1.01455,473500000.0
2008-07-03 14:15:00,1.01455,1.0147,1.01445,1.01455,552899999.0
2008-07-03 14:20:00,1.01455,1.0157,1.01455,1.01505,1238499999.0
2008-07-03 14:25:00,1.01505,1.0158,1.01485,1.0149,843099999.0
2008-07-03 14:30:00,1.01475,1.0165,1.01435,1.0165,1595600001.0
2008-07-03 14:35:00,1.0165,1.0181,1.01615,1.0181,1845100007.0
2008-07-03 14:40:00,1.0181,1.0185,1.01745,1.0177,2288099988.0
2008-07-03 14:45:00,1.0178,1.0182,1.01745,1.01785,1354500002.0
2008-07-03 14:50:00,1.01785,1.0197,1.01785,1.0197,1486300001.0
2008-07-03 14:55:00,1.0197,1.0197,1.0184,1.01895,1215200002.0
2008-07-03 15:00:00,1.01895,1.0195,1.01885,1.0189,1346900001.0
2008-07-03 15:05:00,1.0189,1.0198,1.0183,1.0187,1561400000.0
2008-07-03 15:10:00,1.0187,1.0192,1.0185,1.019,811500000.0
2008-07-03 15:15:00,1.019,1.0192,1.01795,1.0182,683200000.0
2008-07-03 15:20:00,1.0182,1.0183,1.01705,1.0174,1339599999.0
2008-07-03 15:25:00,1.0174,1.0179,1.0172,1.0178,1288600001.0
2008-07-03 15:30:00,1.0178,1.018,1.0172,1.01755,1395099997.0
2008-07-03 15:35:00,1.01765,1.018,1.0175,1.0177,1051500000.0
2008-07-03 15:40:00,1.0176,1.0176,1.0174,1.0174,662100000.0
2008-07-03 15:45:00,1.0174,1.0174,1.0166,1.01705,1296800004.0
2008-07-03 15:50:00,1.01705,1.0176,1.017,1.0172,630400000.0
2008-07-03 15:55:00,1.0172,1.0178,1.01695,1.0178,605800000.0
2008-07-03 16:00:00,1.0176,1.018,1.01705,1.018,1124000002.0
2008-07-03 16:05:00,1.018,1.01885,1.018,1.0185,1086200001.0
2008-07-03 16:10:00,1.0185,1.0185,1.0181,1.01815,672200000.0
2008-07-03 16:15:00,1.01815,1.01885,1.0175,1.01885,1485800001.0
2008-07-03 16:20:00,1.01885,1.0193,1.0185,1.01895,1373800000.0
2008-07-03 16:25:00,1.01895,1.0197,1.01885,1.0195,1327399999.0
2008-07-03 16:30:00,1.0195,1.0197,1.0187,1.0187,822599998.0
2008-07-03 16:35:00,1.0187,1.0197,1.0185,1.0192,821200000.0
2008-07-03 16:40:00,1.0192,1.0194,1.0191,1.01935,323200001.0
2008-07-03 16:45:00,1.01935,1.0195,1.0185,1.0191,854899999.0
2008-07-03 16:50:00,1.0191,1.01925,1.0184,1.01845,628400000.0
2008-07-03 16:55:00,1.0185,1.02025,1.0184,1.02025,1021300002.0
2008-07-03 17:00:00,1.02025,1.0208,1.02025,1.02035,2009200001.0
2008-07-03 17:05:00,1.02035,1.0209,1.02,1.0203,1257499994.0
2008-07-03 17:10:00,1.02035,1.0205,1.0196,1.02,1234400000.0
2008-07-03 17:15:00,1.02,1.0205,1.01995,1.02035,665300000.0
2008-07-03 17:20:00,1.02035,1.02095,1.0202,1.0209,788200000.0
2008-07-03 17:25:00,1.0209,1.02095,1.02035,1.0206,1009500000.0
2008-07-03 17:30:00,1.0206,1.0212,1.02045,1.0206,1127600000.0
2008-07-03 17:35:00,1.0206,1.0208,1.0199,1.02025,1188300002.0
2008-07-03 17:40:00,1.0202,1.0208,1.02,1.0201,1115000000.0
2008-07-03 17:45:00,1.0202,1.0211,1.0202,1.0209,852500000.0
2008-07-03 17:50:00,1.0209,1.021,1.0208,1.0209,721200000.0
2008-07-03 17:55:00,1.0209,1.0211,1.0203,1.0204,1113800001.0
2008-07-03 18:00:00,1.0204,1.0208,1.0203,1.0206,1036500000.0
2008-07-03 18:05:00,1.0206,1.0209,1.0203,1.0206,861200000.0
2008-07-03 18:10:00,1.0206,1.0212,1.0205,1.0209,873799995.0
2008-07-03 18:15:00,1.02095,1.0218,1.0209,1.0215,1016600000.0
2008-07-03 18:20:00,1.0216,1.0218,1.0214,1.0217,926400000.0
2008-07-03 18:25:00,1.0217,1.0218,1.02115,1.0214,880599999.0
2008-07-03 18:30:00,1.0214,1.0215,1.02055,1.0207,818100000.0
2008-07-03 18:35:00,1.0207,1.021,1.0207,1.02095,433800001.0
2008-07-03 18:40:00,1.021,1.0212,1.02065,1.0211,788100000.0
2008-07-03 18:45:00,1.0211,1.0211,1.02085,1.021,446999999.0
2008-07-03 18:50:00,1.021,1.0211,1.02055,1.0206,992300000.0
2008-07-03 18:55:00,1.0206,1.0212,1.0206,1.02095,711900000.0
2008-07-03 19:00:00,1.02095,1.02105,1.02055,1.02065,833099996.0
2008-07-03 19:05:00,1.0206,1.021,1.0205,1.0206,539100002.0
2008-07-03 19:10:00,1.02051,1.0207,1.0203,1.0205,777800000.0
2008-07-03 19:15:00,1.0205,1.0207,1.0204,1.02045,414800001.0
2008-07-03 19:20:00,1.02045,1.0205,1.0201,1.0202,307800000.0
2008-07-03 19:25:00,1.0202,1.0202,1.0199,1.02,135700000.0
2008-07-03 19:30:00,1.02,1.0204,1.01995,1.0203,1248600001.0
2008-07-03 19:35:00,1.02025,1.0203,1.0196,1.0198,417800000.0
2008-07-03 19:40:00,1.0198,1.0198,1.0193,1.0194,432400000.0
2008-07-03 19:45:00,1.0196,1.0199,1.0194,1.0198,246200000.0
2008-07-03 19:50:00,1.0198,1.0198,1.0193,1.0193,299100000.0
2008-07-03 19:55:00,1.0194,1.0195,1.01875,1.0191,1074200000.0
2008-07-03 20:00:00,1.01905,1.01905,1.0183,1.0187,739299999.0
2008-07-03 20:05:00,1.01842,1.0189,1.01842,1.0188,220200000.0
2008-07-03 20:10:00,1.0188,1.0189,1.01865,1.01875,616700000.0
2008-07-03 20:15:00,1.0188,1.0188,1.0187,1.0188,99900000.0
2008-07-03 20:20:00,1.0188,1.019,1.01865,1.0189,134200000.0
2008-07-03 20:25:00,1.0189,1.0189,1.0186,1.0186,134400000.0
2008-07-03 20:30:00,1.01823,1.0187,1.01821,1.01845,180700000.0
2008-07-03 20:35:00,1.01845,1.0185,1.0182,1.0183,274300000.0
2008-07-03 20:40:00,1.0183,1.0186,1.0183,1.01835,50800000.0
2008-07-03 20:45:00,1.0185,1.0189,1.0183,1.0188,228200000.0
2008-07-03 20:50:00,1.0188,1.0188,1.0183,1.0184,160000000.0
2008-07-03 20:55:00,1.0183,1.0184,1.01825,1.0183,462600000.0
2008-07-03 21:00:00,1.0183,1.0189,1.01825,1.0185,384300000.0
2008-07-03 21:05:00,1.0186,1.0186,1.0185,1.0185,217100000.0
2008-07-03 21:10:00,1.0186,1.0189,1.0185,1.0186,303500000.0
2008-07-03 21:15:00,1.0186,1.019,1.0185,1.0189,218900000.0
2008-07-03 21:20:00,1.0189,1.0191,1.0189,1.019,329600000.0
2008-07-03 21:25:00,1.019,1.0194,1.0189,1.0191,251000001.0
2008-07-03 21:30:00,1.01884,1.0197,1.01877,1.0197,425100000.0
2008-07-03 21:35:00,1.0194,1.0197,1.0192,1.0195,426800001.0
2008-07-03 21:40:00,1.0195,1.0195,1.019,1.019,130700000.0
2008-07-03 21:45:00,1.019,1.0194,1.019,1.0191,194700000.0
2008-07-03 21:50:00,1.0191,1.0192,1.0187,1.0188,559100000.0
2008-07-03 21:55:00,1.01875,1.0191,1.0183,1.0185,468800000.0
2008-07-03 22:00:00,1.0185,1.0186,1.0182,1.0182,505300000.0
2008-07-03 22:05:00,1.0183,1.0183,1.0177,1.0179,544900001.0
2008-07-03 22:10:00,1.0179,1.0184,1.0179,1.01813,995500002.0
2008-07-03 22:15:00,1.0183,1.0185,1.01825,1.0183,184900000.0
2008-07-03 22:20:00,1.0183,1.0185,1.01809,1.0185,175900001.0
2008-07-03 22:25:00,1.01821,1.01875,1.0179,1.01875,219900000.0
2008-07-03 22:30:00,1.01875,1.0191,1.01865,1.0189,211500000.0
2008-07-03 22:35:00,1.0189,1.0189,1.0182,1.0183,196000000.0
2008-07-03 22:40:00,1.0184,1.0184,1.01815,1.01815,177200000.0
2008-07-03 22:45:00,1.0182,1.01825,1.01769,1.01808,353700000.0
2008-07-03 22:50:00,1.01795,1.018,1.01773,1.018,407800000.0
2008-07-03 22:55:00,1.018,1.018,1.0174,1.0177,319500000.0
2008-07-03 23:00:00,1.0177,1.0178,1.0174,1.0177,163500000.0
2008-07-03 23:05:00,1.0178,1.0179,1.0172,1.01741,266400000.0
2008-07-03 23:10:00,1.01742,1.01774,1.01733,1.0177,165500000.0
2008-07-03 23:15:00,1.0177,1.01805,1.01765,1.01805,435900001.0
2008-07-03 23:20:00,1.018,1.01805,1.018,1.018,434300000.0
2008-07-03 23:25:00,1.018,1.01824,1.01793,1.01805,1062300000.0
2008-07-03 23:30:00,1.018,1.0182,1.018,1.018,416200000.0
2008-07-03 23:35:00,1.018,1.018,1.018,1.018,173300000.0
2008-07-03 23:40:00,1.018,1.018,1.018,1.018,194400000.0
2008-07-03 23:45:00,1.018,1.018,1.018,1.018,214499995.0
2008-07-03 23:50:00,1.018,1.01801,1.01794,1.01801,203299999.0
2008-07-03 23:55:00,1.018,1.01807,1.01774,1.018,133800000.0
2008-07-04 00:00:00,1.018,1.01845,1.01795,1.0181,211350003.0
2008-07-04 00:05:00,1.0181,1.0184,1.0181,1.0183,494600004.0
2008-07-04 00:10:00,1.0182,1.0184,1.018,1.0183,236600003.0
2008-07-04 00:15:00,1.0183,1.0186,1.01785,1.0184,451300001.0
2008-07-04 00:20:00,1.0184,1.0185,1.0181,1.0181,242600000.0
2008-07-04 00:25:00,1.0181,1.01849,1.01799,1.0182,230300003.0
2008-07-04 00:30:00,1.0182,1.01824,1.01784,1.0179,226200001.0
2008-07-04 00:35:00,1.01832,1.0184,1.01787,1.0184,383700001.0
2008-07-04 00:40:00,1.0184,1.0184,1.0178,1.01828,193800000.0
2008-07-04 00:45:00,1.0181,1.01825,1.01776,1.0179,179300000.0
2008-07-04 00:50:00,1.0179,1.018,1.0179,1.018,90600000.0
2008-07-04 00:55:00,1.018,1.018,1.0173,1.0175,529000000.0
2008-07-04 01:00:00,1.0175,1.0182,1.0175,1.0181,650500000.0
2008-07-04 01:05:00,1.0181,1.01819,1.01745,1.0178,626200004.0
2008-07-04 01:10:00,1.0178,1.0179,1.01755,1.0178,253499999.0
2008-07-04 01:15:00,1.0178,1.0178,1.0174,1.0176,798700003.0
2008-07-04 01:20:00,1.0176,1.0178,1.0174,1.0177,390700000.0
2008-07-04 01:25:00,1.0177,1.01795,1.0177,1.0179,212000000.0
2008-07-04 01:30:00,1.01795,1.0182,1.0177,1.0178,362900000.0
2008-07-04 01:35:00,1.01776,1.01828,1.01765,1.01828,471200000.0
2008-07-04 01:40:00,1.0183,1.0183,1.01795,1.01805,34700000.0
2008-07-04 01:45:00,1.0185,1.0192,1.01827,1.0189,382199995.0
2008-07-04 01:50:00,1.0189,1.0191,1.0189,1.019,147800000.0
2008-07-04 01:55:00,1.01893,1.01903,1.01838,1.01853,725000002.0
2008-07-04 02:00:00,1.0187,1.0191,1.01835,1.0186,287999999.0
2008-07-04 02:05:00,1.0186,1.0187,1.0185,1.0185,48300000.0
2008-07-04 02:10:00,1.0185,1.0185,1.01785,1.0181,183900000.0
2008-07-04 02:15:00,1.0181,1.0182,1.0181,1.0181,499300000.0
2008-07-04 02:20:00,1.0181,1.0181,1.018,1.0181,581299998.0
2008-07-04 02:25:00,1.0181,1.0181,1.0178,1.0178,496900000.0
2008-07-04 02:30:00,1.0178,1.0178,1.0173,1.0175,291300004.0
2008-07-04 02:35:00,1.0175,1.01755,1.01715,1.0174,119950000.0
2008-07-04 02:40:00,1.0175,1.01754,1.01713,1.01723,126400000.0
2008-07-04 02:45:00,1.0175,1.0177,1.0175,1.01765,169800000.0
2008-07-04 02:50:00,1.0176,1.01765,1.01725,1.0175,131900000.0
2008-07-04 02:55:00,1.0175,1.0175,1.01705,1.0173,129799999.0
2008-07-04 03:00:00,1.0173,1.0173,1.017,1.0172,287400000.0
2008-07-04 03:05:00,1.0172,1.0173,1.0172,1.0173,191199998.0
2008-07-04 03:10:00,1.0173,1.0173,1.0171,1.0172,323600003.0
2008-07-04 03:15:00,1.0172,1.0173,1.017,1.017,73484002.0
2008-07-04 03:20:00,1.0171,1.0171,1.017,1.017,651200017.0
2008-07-04 03:25:00,1.017,1.0171,1.017,1.017,553800002.0
2008-07-04 03:30:00,1.01705,1.0171,1.01664,1.01685,506200003.0
2008-07-04 03:35:00,1.0171,1.0175,1.01677,1.01686,228400000.0
2008-07-04 03:40:00,1.01725,1.0175,1.01673,1.0173,263800001.0
2008-07-04 03:45:00,1.0173,1.0173,1.01676,1.01703,121600000.0
2008-07-04 03:50:00,1.0172,1.01729,1.01686,1.01712,220199998.0
2008-07-04 03:55:00,1.0172,1.0173,1.0172,1.0173,39200000.0
2008-07-04 04:00:00,1.0172,1.0173,1.01671,1.01671,122000000.0
2008-07-04 04:05:00,1.01684,1.0173,1.01674,1.0173,315000000.0
2008-07-04 04:10:00,1.0173,1.01733,1.01688,1.0172,106400000.0
2008-07-04 04:15:00,1.0172,1.01727,1.01674,1.01692,93500000.0
2008-07-04 04:20:00,1.01709,1.01735,1.01678,1.01687,236900000.0
2008-07-04 04:25:00,1.0172,1.0172,1.0167,1.0167,282799996.0
2008-07-04 04:30:00,1.0167,1.0168,1.0167,1.0167,297499999.0
2008-07-04 04:35:00,1.0167,1.0169,1.0167,1.0169,566099993.0
2008-07-04 04:40:00,1.0169,1.0169,1.01644,1.0169,130800002.0
2008-07-04 04:45:00,1.01671,1.0169,1.0164,1.0169,82700000.0
2008-07-04 04:50:00,1.0169,1.0171,1.0169,1.017,326299989.0
2008-07-04 04:55:00,1.017,1.0171,1.01657,1.017,215299996.0
2008-07-04 05:00:00,1.017,1.017,1.01654,1.0169,132500001.0
2008-07-04 05:05:00,1.017,1.017,1.0168,1.0168,277900003.0
2008-07-04 05:10:00,1.01658,1.0168,1.0165,1.0168,93600000.0
2008-07-04 05:15:00,1.01667,1.0168,1.01625,1.0168,151200000.0
2008-07-04 05:20:00,1.0168,1.0168,1.0167,1.0168,255299999.0
2008-07-04 05:25:00,1.0168,1.01681,1.01646,1.0168,123400000.0
2008-07-04 05:30:00,1.01687,1.0169,1.01652,1.0167,140900000.0
2008-07-04 05:35:00,1.01686,1.0169,1.01654,1.01683,149900000.0
2008-07-04 05:40:00,1.0166,1.0169,1.0166,1.0169,199900000.0
2008-07-04 05:45:00,1.01663,1.0169,1.01639,1.0168,78400001.0
2008-07-04 05:50:00,1.01667,1.01695,1.01631,1.0168,277700000.0
2008-07-04 05:55:00,1.0168,1.01693,1.01641,1.01687,272800000.0
2008-07-04 06:00:00,1.0168,1.01686,1.01665,1.0168,59600000.0
2008-07-04 06:05:00,1.01647,1.0169,1.01643,1.0169,30300000.0
2008-07-04 06:10:00,1.0169,1.017,1.0169,1.0169,95700000.0
2008-07-04 06:15:00,1.0169,1.0169,1.0169,1.0169,161000000.0
2008-07-04 06:20:00,1.0169,1.01697,1.01661,1.0168,140700004.0
2008-07-04 06:25:00,1.01664,1.01681,1.01622,1.01651,199400000.0
2008-07-04 06:30:00,1.01648,1.01695,1.01647,1.01675,134200000.0
2008-07-04 06:35:00,1.01678,1.01693,1.0165,1.0169,200200000.0
2008-07-04 06:40:00,1.01667,1.0169,1.01657,1.0168,244200000.0
2008-07-04 06:45:00,1.01678,1.0169,1.01643,1.01653,402000002.0
2008-07-04 06:50:00,1.01642,1.0169,1.01635,1.0168,110600000.0
2008-07-04 06:55:00,1.01685,1.0169,1.01648,1.01683,246800000.0
2008-07-04 07:00:00,1.017,1.0171,1.0169,1.017,73300000.0
2008-07-04 07:05:00,1.0169,1.01693,1.01662,1.01692,431700000.0
2008-07-04 07:10:00,1.01668,1.01695,1.01643,1.01695,438300001.0
2008-07-04 07:15:00,1.0169,1.01695,1.01655,1.01667,190500000.0
2008-07-04 07:20:00,1.01682,1.0169,1.01637,1.0168,277600005.0
2008-07-04 07:25:00,1.01654,1.01688,1.01641,1.0167,216199999.0
2008-07-04 07:30:00,1.0167,1.0167,1.0167,1.0167,169399998.0
2008-07-04 07:35:00,1.01656,1.0167,1.0163,1.0167,482199994.0
2008-07-04 07:40:00,1.0167,1.0167,1.0166,1.0166,252800005.0
2008-07-04 07:45:00,1.0166,1.0166,1.01631,1.0166,213400001.0
2008-07-04 07:50:00,1.0166,1.01668,1.0162,1.0166,330500002.0
2008-07-04 07:55:00,1.0166,1.0167,1.01605,1.0165,387200011.0
2008-07-04 08:00:00,1.0165,1.0168,1.0165,1.0168,365800000.0
2008-07-04 08:05:00,1.01648,1.01681,1.01628,1.01649,559900001.0
2008-07-04 08:10:00,1.0168,1.017,1.0168,1.0169,292700000.0
2008-07-04 08:15:00,1.0169,1.0169,1.01649,1.0168,597199995.0
2008-07-04 08:20:00,1.0168,1.017,1.0168,1.017,197300001.0
2008-07-04 08:25:00,1.01672,1.01704,1.0165,1.0169,161200000.0
2008-07-04 08:30:00,1.0169,1.0169,1.01675,1.0169,121100000.0
2008-07-04 08:35:00,1.0169,1.0169,1.01675,1.01675,77300000.0
2008-07-04 08:40:00,1.01675,1.0169,1.01675,1.0168,97700000.0
2008-07-04 08:45:00,1.0169,1.0179,1.0168,1.0175,434700000.0
2008-07-04 08:50:00,1.0175,1.0181,1.01725,1.0174,300900000.0
2008-07-04 08:55:00,1.0174,1.0177,1.01725,1.0177,154000000.0
2008-07-04 09:00:00,1.0177,1.0179,1.01741,1.01775,285000000.0
2008-07-04 09:05:00,1.01775,1.01775,1.0176,1.0176,52400000.0
2008-07-04 09:10:00,1.0176,1.0179,1.01724,1.01768,202800000.0
2008-07-04 09:15:00,1.01775,1.01778,1.01748,1.01772,438600000.0
2008-07-04 09:20:00,1.01769,1.018,1.01703,1.018,234900000.0
2008-07-04 09:25:00,1.018,1.018,1.01775,1.01775,56400000.0
2008-07-04 09:30:00,1.0178,1.0178,1.01725,1.01725,131500000.0
2008-07-04 09:35:00,1.01725,1.01727,1.01679,1.01725,260000000.0
2008-07-04 09:40:00,1.01725,1.0173,1.01668,1.01668,157300000.0
2008-07-04 09:45:00,1.0171,1.01725,1.01695,1.01695,77900000.0
2008-07-04 09:50:00,1.01695,1.0171,1.01635,1.01695,277700001.0
2008-07-04 09:55:00,1.01695,1.0173,1.0166,1.0173,608400000.0
2008-07-04 10:00:00,1.0173,1.01734,1.01685,1.01708,317500000.0
2008-07-04 10:05:00,1.0173,1.01775,1.01725,1.0173,290100000.0
2008-07-04 10:10:00,1.0173,1.0173,1.0164,1.0164,527600000.0
2008-07-04 10:15:00,1.0164,1.0165,1.01635,1.0165,195500000.0
2008-07-04 10:20:00,1.0165,1.01666,1.01617,1.01666,293700000.0
2008-07-04 10:25:00,1.0167,1.0167,1.01645,1.0165,59100000.0
2008-07-04 10:30:00,1.0164,1.0164,1.01565,1.0158,444400001.0
2008-07-04 10:35:00,1.0158,1.0163,1.0158,1.0158,487199999.0
2008-07-04 10:40:00,1.0158,1.01618,1.01562,1.0157,371700000.0
2008-07-04 10:45:00,1.0161,1.01625,1.01605,1.0162,323200000.0
2008-07-04 10:50:00,1.0162,1.01635,1.01595,1.0162,409600000.0
2008-07-04 10:55:00,1.0162,1.0165,1.016,1.0162,270600000.0
2008-07-04 11:00:00,1.01618,1.0164,1.01559,1.01615,866600000.0
2008-07-04 11:05:00,1.0161,1.0162,1.01445,1.0146,741400000.0
2008-07-04 11:10:00,1.0146,1.0147,1.01395,1.01405,1338400001.0
2008-07-04 11:15:00,1.01405,1.0148,1.01405,1.0148,1023300000.0
2008-07-04 11:20:00,1.0148,1.0148,1.0147,1.0148,255800000.0
2008-07-04 11:25:00,1.0148,1.0152,1.0147,1.0151,351200000.0
2008-07-04 11:30:00,1.0151,1.0152,1.01505,1.0151,232400000.0
2008-07-04 11:35:00,1.0151,1.0152,1.0151,1.0152,387700000.0
2008-07-04 11:40:00,1.0152,1.0156,1.0152,1.0153,220500000.0
2008-07-04 11:45:00,1.0153,1.0153,1.01464,1.0151,568200002.0
2008-07-04 11:50:00,1.0151,1.0153,1.0151,1.0151,79200000.0
2008-07-04 11:55:00,1.0151,1.0153,1.0149,1.0151,277100001.0
2008-07-04 12:00:00,1.0152,1.0153,1.0151,1.0151,171000000.0
2008-07-04 12:05:00,1.0151,1.01541,1.01496,1.01541,160400000.0
2008-07-04 12:10:00,1.0153,1.0154,1.0152,1.0154,76000000.0
2008-07-04 12:15:00,1.0154,1.0155,1.01495,1.0155,233600000.0
2008-07-04 12:20:00,1.0155,1.01561,1.01521,1.01548,602700000.0
2008-07-04 12:25:00,1.0155,1.0155,1.0153,1.0155,192300000.0
2008-07-04 12:30:00,1.0152,1.01575,1.01516,1.0157,100500000.0
2008-07-04 12:35:00,1.0157,1.0161,1.01522,1.016,236200000.0
2008-07-04 12:40:00,1.016,1.01625,1.0158,1.0161,304700000.0
2008-07-04 12:45:00,1.0161,1.0167,1.0161,1.0167,462800000.0
2008-07-04 12:50:00,1.0167,1.01675,1.0165,1.01675,101800000.0
2008-07-04 12:55:00,1.01675,1.01725,1.0167,1.0171,258100000.0
2008-07-04 13:00:00,1.0171,1.0172,1.0166,1.017,298100000.0
2008-07-04 13:05:00,1.01705,1.01705,1.01665,1.0168,432999999.0
2008-07-04 13:10:00,1.0167,1.0168,1.01614,1.01614,197900000.0
2008-07-04 13:15:00,1.0165,1.0169,1.0165,1.0169,192600000.0
2008-07-04 13:20:00,1.0169,1.0169,1.01665,1.0167,160100000.0
2008-07-04 13:25:00,1.0167,1.0168,1.01621,1.0168,230200000.0
2008-07-04 13:30:00,1.0168,1.01682,1.01634,1.0168,218200000.0
2008-07-04 13:35:00,1.0167,1.0167,1.0165,1.0165,106800000.0
2008-07-04 13:40:00,1.0165,1.01655,1.0165,1.0165,203800000.0
2008-07-04 13:45:00,1.0165,1.01663,1.01621,1.0165,258700000.0
2008-07-04 13:50:00,1.0165,1.0165,1.0155,1.0156,320400000.0
2008-07-04 13:55:00,1.01555,1.0156,1.01535,1.0155,333800000.0
2008-07-04 14:00:00,1.0154,1.0154,1.01455,1.01475,794700002.0
2008-07-04 14:05:00,1.0149,1.0158,1.01485,1.01545,499300001.0
2008-07-04 14:10:00,1.0155,1.01655,1.0155,1.01655,612200000.0
2008-07-04 14:15:00,1.0166,1.0166,1.0158,1.0158,533700000.0
2008-07-04 14:20:00,1.0158,1.01635,1.0158,1.01615,150800000.0
2008-07-04 14:25:00,1.01615,1.01705,1.0161,1.01675,768099998.0
2008-07-04 14:30:00,1.01675,1.01675,1.01635,1.0167,418400000.0
2008-07-04 14:35:00,1.0167,1.01695,1.0164,1.01675,337800000.0
2008-07-04 14:40:00,1.01675,1.01675,1.016,1.0161,289200000.0
2008-07-04 14:45:00,1.0161,1.0162,1.0156,1.0161,204800000.0
2008-07-04 14:50:00,1.01595,1.0162,1.0157,1.01585,146700000.0
2008-07-04 14:55:00,1.01585,1.0159,1.0157,1.01575,105400000.0
2008-07-04 15:00:00,1.01575,1.0159,1.01565,1.0158,75200000.0
2008-07-04 15:05:00,1.01575,1.0158,1.0152,1.01555,231900000.0
2008-07-04 15:10:00,1.0157,1.01625,1.01565,1.01625,879999999.0
2008-07-04 15:15:00,1.01625,1.0163,1.01555,1.0157,418400000.0
2008-07-04 15:20:00,1.01565,1.016,1.01565,1.0157,164400000.0
2008-07-04 15:25:00,1.01575,1.0158,1.01519,1.0157,59400000.0
2008-07-04 15:30:00,1.0157,1.0164,1.0156,1.01565,620199998.0
2008-07-04 15:35:00,1.01565,1.016,1.01545,1.016,232700000.0
2008-07-04 15:40:00,1.016,1.016,1.01575,1.01585,300700000.0
2008-07-04 15:45:00,1.016,1.0161,1.01585,1.01605,210300000.0
2008-07-04 15:50:00,1.01605,1.0163,1.01595,1.0162,186100000.0
2008-07-04 15:55:00,1.0162,1.0175,1.01585,1.0174,589099998.0
2008-07-04 16:00:00,1.0176,1.0176,1.0155,1.01595,1330999997.0
2008-07-04 16:05:00,1.016,1.0163,1.0158,1.0161,930300004.0
2008-07-04 16:10:00,1.01615,1.01755,1.01615,1.0166,1297200008.0
2008-07-04 16:15:00,1.01655,1.0166,1.01615,1.01625,350000000.0
2008-07-04 16:20:00,1.01625,1.0167,1.01625,1.01645,289800000.0
2008-07-04 16:25:00,1.0165,1.0168,1.0162,1.0168,623199999.0
2008-07-04 16:30:00,1.0168,1.0168,1.0162,1.0162,604900001.0
2008-07-04 16:35:00,1.0163,1.0163,1.01575,1.01595,917099996.0
2008-07-04 16:40:00,1.016,1.0164,1.01595,1.0161,591400002.0
2008-07-04 16:45:00,1.0161,1.0162,1.0159,1.016,690000002.0
2008-07-04 16:50:00,1.01595,1.0161,1.01585,1.0161,589499998.0
2008-07-04 16:55:00,1.0161,1.0166,1.01565,1.01625,407500001.0
2008-07-04 17:00:00,1.0163,1.0164,1.0157,1.0163,636000000.0
2008-07-04 17:05:00,1.0163,1.0165,1.0162,1.0163,270400000.0
2008-07-04 17:10:00,1.0163,1.01635,1.0162,1.0162,132100000.0
2008-07-04 17:15:00,1.0164,1.0164,1.01595,1.0161,118100000.0
2008-07-04 17:20:00,1.01595,1.01595,1.01555,1.0156,125800000.0
2008-07-04 17:25:00,1.01565,1.0157,1.01515,1.01525,477700000.0
2008-07-04 17:30:00,1.01525,1.01542,1.0149,1.0152,189800000.0
2008-07-04 17:35:00,1.0152,1.0158,1.015,1.01505,361300000.0
2008-07-04 17:40:00,1.01505,1.0157,1.01505,1.01555,185499999.0
2008-07-04 17:45:00,1.01555,1.0159,1.01555,1.01575,403799999.0
2008-07-04 17:50:00,1.01575,1.01575,1.01515,1.01545,150100000.0
2008-07-04 17:55:00,1.0154,1.0158,1.0152,1.01555,300800001.0
2008-07-04 18:00:00,1.01555,1.0156,1.0151,1.0155,319000000.0
2008-07-04 18:05:00,1.0157,1.0157,1.01521,1.01536,133300000.0
2008-07-04 18:10:00,1.0153,1.0154,1.01525,1.01535,160900000.0
2008-07-04 18:15:00,1.0153,1.01559,1.015,1.01555,171800000.0
2008-07-04 18:20:00,1.01555,1.0177,1.01555,1.0175,709399999.0
2008-07-04 18:25:00,1.0175,1.0191,1.01735,1.0185,1185900000.0
2008-07-04 18:30:00,1.0185,1.02025,1.01835,1.0185,500199999.0
2008-07-04 18:35:00,1.01845,1.0185,1.01815,1.01825,77100000.0
2008-07-04 18:40:00,1.01825,1.0183,1.0182,1.01825,67600000.0
2008-07-04 18:45:00,1.01825,1.01825,1.01755,1.0177,122600000.0
2008-07-04 18:50:00,1.0177,1.01775,1.0172,1.0173,87200000.0
2008-07-04 18:55:00,1.0175,1.01792,1.0173,1.01756,255400001.0
2008-07-04 19:00:00,1.0177,1.0189,1.0177,1.0182,209600000.0
2008-07-04 19:05:00,1.0186,1.0186,1.01786,1.01835,199600000.0
2008-07-04 19:10:00,1.01835,1.0188,1.01835,1.01865,158900000.0
2008-07-04 19:15:00,1.01875,1.01905,1.0187,1.01905,125900000.0
2008-07-04 19:20:00,1.01905,1.0194,1.01885,1.01895,109700000.0
2008-07-04 19:25:00,1.01895,1.0192,1.01876,1.01895,179600000.0
2008-07-04 19:30:00,1.01895,1.01895,1.01835,1.01835,253600000.0
2008-07-04 19:35:00,1.01835,1.01853,1.01819,1.01845,91200000.0
2008-07-04 19:40:00,1.0186,1.01884,1.01845,1.01855,445200000.0
2008-07-04 19:45:00,1.01855,1.0187,1.01809,1.01825,243300000.0
2008-07-04 19:50:00,1.01825,1.01875,1.01819,1.01875,122600000.0
2008-07-04 19:55:00,1.01875,1.0197,1.01875,1.0197,424899999.0
2008-07-04 20:00:00,1.01955,1.0197,1.01855,1.0192,416400002.0
2008-07-04 20:05:00,1.0192,1.01934,1.01905,1.0192,68700000.0
2008-07-04 20:10:00,1.01909,1.0198,1.01909,1.01937,518900000.0
2008-07-04 20:15:00,1.01934,1.01967,1.01904,1.01943,245700000.0
2008-07-04 20:20:00,1.0192,1.0197,1.01915,1.0196,116200000.0
2008-07-04 20:25:00,1.0197,1.02,1.01922,1.01971,216500000.0
2008-07-04 20:30:00,1.01938,1.01978,1.01903,1.0196,243000000.0
2008-07-04 20:35:00,1.0197,1.01992,1.0192,1.01985,99600000.0
2008-07-04 20:40:00,1.0197,1.01991,1.0196,1.01965,139500000.0
2008-07-04 20:45:00,1.01965,1.0202,1.01965,1.0202,74300000.0
2008-07-04 20:50:00,1.0202,1.0203,1.01973,1.0199,532900000.0
2008-07-04 20:55:00,1.01995,1.02025,1.01985,1.02016,108200000.0
2008-07-04 21:00:00,1.0199,1.02,1.0195,1.0196,59600000.0
2008-07-04 21:05:00,1.01975,1.0202,1.0196,1.0202,142100000.0
2008-07-04 21:10:00,1.0203,1.0203,1.0199,1.0199,77000000.0
2008-07-04 21:15:00,1.0199,1.02008,1.0198,1.0198,339100000.0
2008-07-04 21:20:00,1.01999,1.0203,1.01977,1.0201,248700000.0
2008-07-04 21:25:00,1.0201,1.02013,1.0198,1.0201,49800000.0
2008-07-04 21:30:00,1.0201,1.0202,1.0199,1.0199,55600000.0
2008-07-04 21:35:00,1.0199,1.0199,1.0195,1.0195,43600000.0
2008-07-04 21:40:00,1.01963,1.0199,1.01937,1.0199,148700000.0
2008-07-04 21:45:00,1.0199,1.0199,1.0196,1.0196,87200000.0
2008-07-04 21:50:00,1.01964,1.0199,1.0193,1.0193,141500000.0
2008-07-04 21:55:00,1.0196,1.0196,1.0196,1.0196,64200000.0
2008-07-04 22:00:00,1.0196,1.0197,1.01885,1.01885,205900000.0
2008-07-04 22:05:00,1.01885,1.0189,1.0181,1.0181,218300000.0
2008-07-04 22:10:00,1.0181,1.01835,1.01777,1.01777,151000000.0
2008-07-04 22:15:00,1.0178,1.0183,1.0178,1.0183,70200000.0
2008-07-04 22:20:00,1.0183,1.0183,1.01782,1.018,219100000.0
2008-07-04 22:25:00,1.0176,1.0184,1.0176,1.0183,237100000.0
2008-07-04 22:30:00,1.01797,1.0184,1.01775,1.0184,334400000.0
2008-07-04 22:35:00,1.01835,1.01895,1.01786,1.01895,345400000.0
2008-07-04 22:40:00,1.01895,1.0197,1.01855,1.0186,303100000.0
2008-07-04 22:45:00,1.0186,1.01875,1.0186,1.0186,88000000.0
2008-07-04 22:50:00,1.0186,1.01905,1.0185,1.0185,131400000.0
2008-07-04 22:55:00,1.0185,1.01885,1.01827,1.0186,491900000.0
2008-07-07 00:00:00,1.0189,1.0191,1.0189,1.0191,2000000.0
2008-07-07 00:05:00,1.0192,1.0192,1.019,1.019,4000000.0
2008-07-07 00:10:00,1.0191,1.0191,1.0191,1.0191,2000000.0
2008-07-07 00:15:00,1.0192,1.0192,1.0191,1.0191,2000000.0
2008-07-07 00:20:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-07 00:25:00,1.0191,1.0191,1.0189,1.0189,6000000.0
2008-07-07 00:35:00,1.019,1.019,1.019,1.019,2000000.0
2008-07-07 00:45:00,1.0187,1.0191,1.0184,1.0184,4000000.0
2008-07-07 00:55:00,1.0185,1.0185,1.0185,1.0185,2000000.0
2008-07-07 01:20:00,1.0187,1.0187,1.0186,1.0186,4000000.0
2008-07-07 01:25:00,1.0185,1.0186,1.0185,1.0186,2000000.0
2008-07-07 01:30:00,1.0185,1.0188,1.0185,1.0185,4000000.0
2008-07-07 01:40:00,1.0186,1.0186,1.0185,1.0185,2000000.0
2008-07-07 01:45:00,1.0184,1.0184,1.018,1.0182,4000000.0
2008-07-07 01:50:00,1.0183,1.0183,1.0182,1.0182,2000000.0
2008-07-07 01:55:00,1.0183,1.0183,1.0182,1.0182,2000000.0
2008-07-07 02:00:00,1.0179,1.01797,1.01762,1.01785,102500000.0
2008-07-07 02:05:00,1.0179,1.0181,1.0179,1.0181,112800000.0
2008-07-07 02:10:00,1.0181,1.0183,1.0178,1.0181,355800002.0
2008-07-07 02:15:00,1.01767,1.01854,1.01767,1.0183,174200000.0
2008-07-07 02:20:00,1.0183,1.0184,1.01781,1.01824,60600000.0
2008-07-07 02:25:00,1.0184,1.0184,1.01797,1.0183,141900000.0
2008-07-07 02:30:00,1.0183,1.0183,1.01792,1.01813,114099998.0
2008-07-07 02:35:00,1.0183,1.0184,1.01789,1.0183,121100000.0
2008-07-07 02:40:00,1.0181,1.01835,1.01797,1.0183,116700000.0
2008-07-07 02:45:00,1.0183,1.0185,1.01793,1.0184,111000000.0
2008-07-07 02:50:00,1.0185,1.0191,1.0184,1.01855,448999998.0
2008-07-07 02:55:00,1.0185,1.0187,1.0183,1.0187,251799999.0
2008-07-07 03:00:00,1.01865,1.01885,1.01834,1.01865,193200000.0
2008-07-07 03:05:00,1.01851,1.01885,1.0183,1.01865,81700000.0
2008-07-07 03:10:00,1.01865,1.01865,1.01805,1.01851,169600000.0
2008-07-07 03:15:00,1.0185,1.0187,1.0185,1.0186,311700000.0
2008-07-07 03:20:00,1.0186,1.0191,1.0186,1.0191,221700000.0
2008-07-07 03:25:00,1.01887,1.0192,1.01873,1.01913,112600000.0
2008-07-07 03:30:00,1.01913,1.01917,1.0185,1.01915,124800000.0
2008-07-07 03:35:00,1.01913,1.0193,1.0186,1.0192,193200001.0
2008-07-07 03:40:00,1.0191,1.0194,1.0186,1.0189,171300001.0
2008-07-07 03:45:00,1.0189,1.0195,1.0189,1.0193,238800000.0
2008-07-07 03:50:00,1.01891,1.0194,1.01876,1.0193,393199998.0
2008-07-07 03:55:00,1.0193,1.0194,1.0191,1.0191,188100000.0
2008-07-07 04:00:00,1.0191,1.0194,1.0191,1.0193,438600000.0
2008-07-07 04:05:00,1.0193,1.01943,1.01886,1.0191,142100000.0
2008-07-07 04:10:00,1.0191,1.0192,1.01879,1.019,152299999.0
2008-07-07 04:15:00,1.01896,1.0195,1.01891,1.01926,261100000.0
2008-07-07 04:20:00,1.0193,1.0195,1.01912,1.01945,103100000.0
2008-07-07 04:25:00,1.0195,1.0195,1.0194,1.0194,127800000.0
2008-07-07 04:30:00,1.0194,1.0195,1.0189,1.0192,391900004.0
2008-07-07 04:35:00,1.0191,1.0193,1.01865,1.0191,438500002.0
2008-07-07 04:40:00,1.0192,1.0195,1.0191,1.0195,161400000.0
2008-07-07 04:45:00,1.0194,1.0198,1.0194,1.0197,72400000.0
2008-07-07 04:50:00,1.0197,1.0199,1.01915,1.0199,280000000.0
2008-07-07 04:55:00,1.0199,1.0202,1.0196,1.0201,424700000.0
2008-07-07 05:00:00,1.02,1.0204,1.01975,1.01975,161800000.0
2008-07-07 05:05:00,1.0199,1.0204,1.0196,1.01975,98800000.0
2008-07-07 05:10:00,1.0199,1.0202,1.0195,1.02013,237600000.0
2008-07-07 05:15:00,1.0201,1.0202,1.01938,1.0201,206300000.0
2008-07-07 05:20:00,1.02,1.0201,1.01959,1.02007,50800000.0
2008-07-07 05:25:00,1.02,1.02011,1.01966,1.0201,141300000.0
2008-07-07 05:30:00,1.0201,1.02018,1.01957,1.01982,203200001.0
2008-07-07 05:35:00,1.0199,1.02,1.01975,1.01975,211700000.0
2008-07-07 05:40:00,1.01975,1.0199,1.0197,1.0199,306699999.0
2008-07-07 05:45:00,1.0199,1.0203,1.0198,1.0203,664900003.0
2008-07-07 05:50:00,1.0202,1.0203,1.0199,1.0199,240600000.0
2008-07-07 05:55:00,1.0199,1.02014,1.01968,1.0198,263900000.0
2008-07-07 06:00:00,1.0198,1.0198,1.01939,1.0198,28000000.0
2008-07-07 06:05:00,1.0198,1.02,1.01944,1.01979,300300000.0
2008-07-07 06:10:00,1.01985,1.02004,1.01977,1.0198,210300000.0
2008-07-07 06:15:00,1.01991,1.02004,1.01967,1.01998,303100000.0
2008-07-07 06:20:00,1.01998,1.02013,1.01957,1.0197,968300001.0
2008-07-07 06:25:00,1.0197,1.02007,1.0197,1.0198,179000000.0
2008-07-07 06:30:00,1.0198,1.0199,1.01957,1.01969,139700000.0
2008-07-07 06:35:00,1.0198,1.0198,1.0193,1.0195,192299999.0
2008-07-07 06:40:00,1.0193,1.0197,1.0193,1.0197,101400000.0
2008-07-07 06:45:00,1.0197,1.0197,1.01933,1.01937,257000000.0
2008-07-07 06:50:00,1.0195,1.01985,1.0195,1.01985,140999999.0
2008-07-07 06:55:00,1.01963,1.01995,1.01945,1.01985,829200000.0
2008-07-07 07:00:00,1.0199,1.01992,1.01962,1.0199,225099999.0
2008-07-07 07:05:00,1.0199,1.0205,1.0199,1.0204,654099999.0
2008-07-07 07:10:00,1.0204,1.0208,1.02025,1.0207,590999995.0
2008-07-07 07:15:00,1.0207,1.0208,1.02027,1.02055,438799994.0
2008-07-07 07:20:00,1.02063,1.02072,1.02028,1.0206,358400000.0
2008-07-07 07:25:00,1.0206,1.02069,1.02034,1.02035,254100000.0
2008-07-07 07:30:00,1.0206,1.0207,1.02035,1.0204,1115399990.0
2008-07-07 07:35:00,1.0204,1.0205,1.01985,1.0204,764700000.0
2008-07-07 07:40:00,1.0204,1.0208,1.02035,1.0207,238400000.0
2008-07-07 07:45:00,1.0207,1.0207,1.02021,1.02063,405399999.0
2008-07-07 07:50:00,1.0206,1.0207,1.0197,1.0197,375800001.0
2008-07-07 07:55:00,1.01965,1.02,1.0192,1.02,268700000.0
2008-07-07 08:00:00,1.02,1.0202,1.01985,1.0202,112400000.0
2008-07-07 08:05:00,1.0202,1.0204,1.0201,1.0203,48600000.0
2008-07-07 08:10:00,1.02015,1.0204,1.0201,1.0202,50699999.0
2008-07-07 08:15:00,1.0203,1.0204,1.0202,1.0203,42900000.0
2008-07-07 08:20:00,1.02008,1.0204,1.01965,1.02033,418800000.0
2008-07-07 08:25:00,1.0203,1.0204,1.02005,1.02015,292800001.0
2008-07-07 08:30:00,1.0202,1.02065,1.0202,1.02035,278500000.0
2008-07-07 08:35:00,1.02035,1.0206,1.0203,1.02055,200100000.0
2008-07-07 08:40:00,1.02055,1.0209,1.0201,1.02035,531400000.0
2008-07-07 08:45:00,1.02035,1.0206,1.0201,1.02035,982299998.0
2008-07-07 08:50:00,1.02035,1.02045,1.02015,1.02025,180900000.0
2008-07-07 08:55:00,1.02025,1.02025,1.01995,1.02015,489900000.0
2008-07-07 09:00:00,1.02015,1.0202,1.0199,1.0199,75600000.0
2008-07-07 09:05:00,1.0199,1.0205,1.01985,1.0204,326400000.0
2008-07-07 09:10:00,1.02035,1.0217,1.02025,1.0217,947599999.0
2008-07-07 09:15:00,1.0217,1.02245,1.0214,1.0218,490700000.0
2008-07-07 09:20:00,1.0218,1.0229,1.0215,1.0215,719000000.0
2008-07-07 09:25:00,1.0215,1.0216,1.0211,1.0211,300000000.0
2008-07-07 09:30:00,1.02115,1.0215,1.02115,1.0214,163100000.0
2008-07-07 09:35:00,1.0214,1.0215,1.02097,1.02122,307800000.0
2008-07-07 09:40:00,1.0212,1.0212,1.0209,1.0211,286000000.0
2008-07-07 09:45:00,1.0211,1.02155,1.021,1.02155,260400000.0
2008-07-07 09:50:00,1.02155,1.0221,1.0215,1.0221,444800000.0
2008-07-07 09:55:00,1.0221,1.0227,1.02175,1.0226,833900000.0
2008-07-07 10:00:00,1.0227,1.0227,1.02245,1.0225,624100003.0
2008-07-07 10:05:00,1.0225,1.02272,1.02227,1.0226,102500000.0
2008-07-07 10:10:00,1.0226,1.0226,1.022,1.022,395100000.0
2008-07-07 10:15:00,1.022,1.02245,1.0219,1.02245,142000000.0
2008-07-07 10:20:00,1.0225,1.0225,1.0223,1.0224,268800000.0
2008-07-07 10:25:00,1.0224,1.02245,1.02205,1.0224,210600000.0
2008-07-07 10:30:00,1.0224,1.0225,1.02205,1.0221,198600000.0
2008-07-07 10:35:00,1.0221,1.0222,1.022,1.022,201900000.0
2008-07-07 10:40:00,1.022,1.02225,1.0219,1.0222,296500000.0
2008-07-07 10:45:00,1.0222,1.0222,1.0212,1.0212,605600000.0
2008-07-07 10:50:00,1.0212,1.0216,1.021,1.02135,380600000.0
2008-07-07 10:55:00,1.0214,1.0217,1.0207,1.02165,439900000.0
2008-07-07 11:00:00,1.0218,1.0218,1.02085,1.02085,394200000.0
2008-07-07 11:05:00,1.02085,1.0213,1.0205,1.0212,312500000.0
2008-07-07 11:10:00,1.0213,1.0221,1.0212,1.0213,401800000.0
2008-07-07 11:15:00,1.02135,1.02145,1.0206,1.02075,330000000.0
2008-07-07 11:20:00,1.02075,1.0215,1.02065,1.0212,238000000.0
2008-07-07 11:25:00,1.0212,1.02134,1.02106,1.0213,401000000.0
2008-07-07 11:30:00,1.0213,1.0213,1.0209,1.0212,207300000.0
2008-07-07 11:35:00,1.0212,1.0213,1.0212,1.0212,81900000.0
2008-07-07 11:40:00,1.0212,1.02131,1.02083,1.0211,254900000.0
2008-07-07 11:45:00,1.0211,1.0214,1.02075,1.02085,767900000.0
2008-07-07 11:50:00,1.0208,1.021,1.02055,1.0206,1016299999.0
2008-07-07 11:55:00,1.0206,1.0206,1.02,1.0204,509000001.0
2008-07-07 12:00:00,1.02045,1.021,1.0204,1.021,177500000.0
2008-07-07 12:05:00,1.021,1.0218,1.021,1.0216,884500000.0
2008-07-07 12:10:00,1.0216,1.0219,1.02145,1.02155,453200001.0
2008-07-07 12:15:00,1.02155,1.02165,1.02105,1.0216,1018399999.0
2008-07-07 12:20:00,1.0216,1.0217,1.0213,1.0216,1040400000.0
2008-07-07 12:25:00,1.0216,1.022,1.02145,1.0217,550000000.0
2008-07-07 12:30:00,1.0217,1.0217,1.02125,1.02125,468500000.0
2008-07-07 12:35:00,1.02125,1.0214,1.02025,1.0205,617400000.0
2008-07-07 12:40:00,1.02055,1.0207,1.0205,1.0205,240600000.0
2008-07-07 12:45:00,1.02055,1.0206,1.0192,1.01935,1080300000.0
2008-07-07 12:50:00,1.0194,1.0196,1.01865,1.01865,450000000.0
2008-07-07 12:55:00,1.01865,1.0195,1.018,1.0195,2121699996.0
2008-07-07 13:00:00,1.0195,1.0202,1.0193,1.0198,847900000.0
2008-07-07 13:05:00,1.0198,1.0199,1.0195,1.0197,506300000.0
2008-07-07 13:10:00,1.0197,1.0205,1.0195,1.0204,346600000.0
2008-07-07 13:15:00,1.0204,1.0204,1.02,1.02005,254700000.0
2008-07-07 13:20:00,1.02005,1.0201,1.01975,1.02005,249500000.0
2008-07-07 13:25:00,1.0201,1.0204,1.02,1.0203,221200000.0
2008-07-07 13:30:00,1.0203,1.0204,1.02025,1.0204,169200000.0
2008-07-07 13:35:00,1.0204,1.0205,1.0202,1.02045,441400000.0
2008-07-07 13:40:00,1.0205,1.0206,1.0203,1.02045,468800003.0
2008-07-07 13:45:00,1.0205,1.0206,1.0204,1.0206,271600000.0
2008-07-07 13:50:00,1.0206,1.021,1.0206,1.0209,272600000.0
2008-07-07 13:55:00,1.0209,1.02095,1.02085,1.02085,178000000.0
2008-07-07 14:00:00,1.02085,1.0209,1.02065,1.0209,372900000.0
2008-07-07 14:05:00,1.02085,1.021,1.02065,1.02085,387300000.0
2008-07-07 14:10:00,1.0209,1.0213,1.0208,1.0212,873799999.0
2008-07-07 14:15:00,1.0212,1.0226,1.0212,1.0223,1202100000.0
2008-07-07 14:20:00,1.0223,1.0224,1.022,1.02235,599699999.0
2008-07-07 14:25:00,1.0223,1.0223,1.02115,1.0216,1237400000.0
2008-07-07 14:30:00,1.0216,1.0219,1.02065,1.0218,1572099999.0
2008-07-07 14:35:00,1.0218,1.022,1.0215,1.0217,1090199997.0
2008-07-07 14:40:00,1.0217,1.0217,1.02111,1.02111,1029400000.0
2008-07-07 14:45:00,1.0215,1.0215,1.02095,1.021,819000000.0
2008-07-07 14:50:00,1.021,1.02105,1.0206,1.0208,885700000.0
2008-07-07 14:55:00,1.0209,1.0211,1.0209,1.021,100500000.0
2008-07-07 15:00:00,1.02095,1.0212,1.0209,1.0212,243000000.0
2008-07-07 15:05:00,1.0212,1.02175,1.0212,1.0214,413500000.0
2008-07-07 15:10:00,1.0214,1.02205,1.0214,1.02195,209300000.0
2008-07-07 15:15:00,1.02185,1.0229,1.02185,1.0224,623700000.0
2008-07-07 15:20:00,1.0224,1.0224,1.022,1.02225,491100000.0
2008-07-07 15:25:00,1.02225,1.0232,1.0222,1.0229,816691998.0
2008-07-07 15:30:00,1.0229,1.0231,1.0224,1.0229,786696000.0
2008-07-07 15:35:00,1.0229,1.0229,1.022,1.02245,454096000.0
2008-07-07 15:40:00,1.02245,1.02275,1.02205,1.0222,435900000.0
2008-07-07 15:45:00,1.0222,1.02255,1.0222,1.02245,707800000.0
2008-07-07 15:50:00,1.02245,1.0225,1.02205,1.0221,824600003.0
2008-07-07 15:55:00,1.0221,1.0221,1.0213,1.0213,894300000.0
2008-07-07 16:00:00,1.0213,1.0217,1.02105,1.0215,644800002.0
2008-07-07 16:05:00,1.0215,1.0217,1.02135,1.0216,321299999.0
2008-07-07 16:10:00,1.0216,1.0218,1.0209,1.0209,414700001.0
2008-07-07 16:15:00,1.0209,1.021,1.02025,1.0207,922600000.0
2008-07-07 16:20:00,1.0207,1.021,1.0206,1.02085,605800000.0
2008-07-07 16:25:00,1.02085,1.0209,1.0197,1.02,1343799999.0
2008-07-07 16:30:00,1.02,1.02,1.0193,1.0193,1539800000.0
2008-07-07 16:35:00,1.0193,1.0198,1.0183,1.0185,1259500000.0
2008-07-07 16:40:00,1.0185,1.01855,1.0167,1.0172,2366360000.0
2008-07-07 16:45:00,1.0172,1.0176,1.01625,1.0168,2803199998.0
2008-07-07 16:50:00,1.0168,1.0172,1.01655,1.0172,1615299997.0
2008-07-07 16:55:00,1.0172,1.0172,1.0162,1.0166,1356099997.0
2008-07-07 17:00:00,1.0167,1.0171,1.0153,1.0156,1486000000.0
2008-07-07 17:05:00,1.0156,1.016,1.01495,1.016,1966799997.0
2008-07-07 17:10:00,1.016,1.0167,1.016,1.0162,1629600003.0
2008-07-07 17:15:00,1.0162,1.0163,1.0155,1.0162,920400000.0
2008-07-07 17:20:00,1.0162,1.0165,1.0159,1.0165,993799998.0
2008-07-07 17:25:00,1.0165,1.01655,1.016,1.0161,799400000.0
2008-07-07 17:30:00,1.0161,1.0166,1.0161,1.0163,799600001.0
2008-07-07 17:35:00,1.0163,1.017,1.0163,1.01675,800600001.0
2008-07-07 17:40:00,1.0168,1.0169,1.01645,1.0165,336600000.0
2008-07-07 17:45:00,1.0165,1.0172,1.0165,1.017,368100000.0
2008-07-07 17:50:00,1.017,1.0174,1.01685,1.0172,454700000.0
2008-07-07 17:55:00,1.0172,1.0177,1.0172,1.0173,611900000.0
2008-07-07 18:00:00,1.0173,1.0174,1.0169,1.0172,382900000.0
2008-07-07 18:05:00,1.0172,1.0174,1.0167,1.0168,387700000.0
2008-07-07 18:10:00,1.01675,1.0169,1.01675,1.01685,219500000.0
2008-07-07 18:15:00,1.01685,1.017,1.0168,1.0168,355700000.0
2008-07-07 18:20:00,1.0168,1.0169,1.0165,1.01675,536700000.0
2008-07-07 18:25:00,1.01675,1.01695,1.016,1.01695,734999999.0
2008-07-07 18:30:00,1.01695,1.01755,1.01625,1.01755,816699998.0
2008-07-07 18:35:00,1.0176,1.0177,1.0173,1.0177,634700000.0
2008-07-07 18:40:00,1.0177,1.01805,1.01745,1.01755,567200000.0
2008-07-07 18:45:00,1.01755,1.0176,1.017,1.0173,341500000.0
2008-07-07 18:50:00,1.0173,1.01755,1.01695,1.0173,605500000.0
2008-07-07 18:55:00,1.0173,1.0175,1.01705,1.0174,569300000.0
2008-07-07 19:00:00,1.0174,1.0175,1.01605,1.01665,891500000.0
2008-07-07 19:05:00,1.01665,1.01665,1.0164,1.0164,404200000.0
2008-07-07 19:10:00,1.0164,1.0169,1.01605,1.0167,823700000.0
2008-07-07 19:15:00,1.0167,1.0171,1.0165,1.017,554600000.0
2008-07-07 19:20:00,1.017,1.0171,1.0166,1.017,705900000.0
2008-07-07 19:25:00,1.017,1.0172,1.01645,1.01655,576000000.0
2008-07-07 19:30:00,1.01655,1.0167,1.0165,1.01665,94300000.0
2008-07-07 19:35:00,1.01665,1.0168,1.01607,1.0167,177800000.0
2008-07-07 19:40:00,1.01655,1.0173,1.01645,1.01655,253700000.0
2008-07-07 19:45:00,1.01655,1.01705,1.0165,1.01695,193300000.0
2008-07-07 19:50:00,1.017,1.0172,1.01685,1.01705,149900000.0
2008-07-07 19:55:00,1.01705,1.01705,1.01675,1.01675,255300000.0
2008-07-07 20:00:00,1.01675,1.0172,1.0166,1.0171,236600001.0
2008-07-07 20:05:00,1.0171,1.0172,1.0167,1.01675,304200000.0
2008-07-07 20:10:00,1.01675,1.0171,1.0167,1.0171,179700000.0
2008-07-07 20:15:00,1.0171,1.0175,1.0169,1.01695,285200000.0
2008-07-07 20:20:00,1.01695,1.0172,1.0166,1.0171,424500000.0
2008-07-07 20:25:00,1.0171,1.0174,1.01695,1.0174,318400000.0
2008-07-07 20:30:00,1.0175,1.0175,1.0171,1.0172,297700000.0
2008-07-07 20:35:00,1.0172,1.0176,1.01715,1.0175,606400000.0
2008-07-07 20:40:00,1.0175,1.01775,1.0174,1.0177,319800000.0
2008-07-07 20:45:00,1.0177,1.0182,1.0176,1.01815,463600000.0
2008-07-07 20:50:00,1.01815,1.0182,1.0178,1.0179,227500000.0
2008-07-07 20:55:00,1.0178,1.0179,1.01755,1.0176,378299999.0
2008-07-07 21:00:00,1.01755,1.018,1.0175,1.0178,376500000.0
2008-07-07 21:05:00,1.0178,1.0178,1.0176,1.0176,93700000.0
2008-07-07 21:10:00,1.0176,1.0176,1.0172,1.0172,435100000.0
2008-07-07 21:15:00,1.0172,1.0175,1.017,1.0171,275600000.0
2008-07-07 21:20:00,1.0171,1.0174,1.0171,1.0171,142400000.0
2008-07-07 21:25:00,1.0171,1.0171,1.01685,1.01685,262400000.0
2008-07-07 21:30:00,1.01685,1.0171,1.0168,1.01705,201700000.0
2008-07-07 21:35:00,1.01705,1.0178,1.01705,1.0175,727600000.0
2008-07-07 21:40:00,1.0175,1.0176,1.01625,1.01675,584000000.0
2008-07-07 21:45:00,1.01675,1.0174,1.01675,1.017,536800000.0
2008-07-07 21:50:00,1.0171,1.0175,1.0169,1.0173,417500000.0
2008-07-07 21:55:00,1.0173,1.0187,1.0173,1.01865,844300000.0
2008-07-07 22:00:00,1.01865,1.0187,1.0173,1.0178,657300000.0
2008-07-07 22:05:00,1.0178,1.0178,1.0176,1.0177,167700000.0
2008-07-07 22:10:00,1.0177,1.0178,1.0175,1.0175,159500000.0
2008-07-07 22:15:00,1.0175,1.0176,1.0174,1.0174,260100000.0
2008-07-07 22:20:00,1.0174,1.0174,1.0168,1.0169,373300000.0
2008-07-07 22:25:00,1.0169,1.0171,1.01662,1.017,418800000.0
2008-07-07 22:30:00,1.017,1.017,1.0168,1.0169,172500000.0
2008-07-07 22:35:00,1.0169,1.0177,1.0168,1.0176,339900000.0
2008-07-07 22:40:00,1.0176,1.0176,1.0171,1.0171,323800000.0
2008-07-07 22:45:00,1.0171,1.0175,1.0171,1.0173,212200000.0
2008-07-07 22:50:00,1.0174,1.0174,1.01695,1.0171,211000000.0
2008-07-07 22:55:00,1.0171,1.0171,1.0165,1.01665,170400000.0
2008-07-07 23:00:00,1.01665,1.01675,1.0162,1.0165,52200000.0
2008-07-07 23:05:00,1.01655,1.01715,1.01655,1.01715,58600000.0
2008-07-07 23:10:00,1.0171,1.01726,1.0167,1.0167,89500000.0
2008-07-07 23:15:00,1.01685,1.01685,1.01627,1.0164,76600000.0
2008-07-07 23:20:00,1.0164,1.0171,1.01612,1.01685,184800000.0
2008-07-07 23:25:00,1.01663,1.0175,1.01663,1.01725,158000000.0
2008-07-07 23:30:00,1.0172,1.0172,1.01645,1.0168,172000000.0
2008-07-07 23:35:00,1.0168,1.0169,1.01655,1.0169,137900000.0
2008-07-07 23:40:00,1.0169,1.01702,1.01665,1.0168,95800000.0
2008-07-07 23:45:00,1.01686,1.01696,1.01657,1.01695,113600000.0
2008-07-07 23:50:00,1.0168,1.01708,1.0167,1.0169,368400000.0
2008-07-07 23:55:00,1.0169,1.01701,1.01615,1.01615,85300000.0
2008-07-08 00:00:00,1.01615,1.01695,1.016,1.0166,314300000.0
2008-07-08 00:05:00,1.0168,1.0172,1.0168,1.0171,48500000.0
2008-07-08 00:10:00,1.0173,1.0174,1.017,1.0171,194600000.0
2008-07-08 00:15:00,1.0171,1.0175,1.017,1.017,193300000.0
2008-07-08 00:20:00,1.0175,1.0176,1.0171,1.0176,197100000.0
2008-07-08 00:25:00,1.0176,1.0184,1.0174,1.0179,547000000.0
2008-07-08 00:30:00,1.01788,1.01828,1.0177,1.018,196599999.0
2008-07-08 00:35:00,1.0181,1.0181,1.01785,1.018,147900000.0
2008-07-08 00:40:00,1.01767,1.01808,1.01766,1.01774,240300000.0
2008-07-08 00:45:00,1.0179,1.01807,1.0179,1.018,127400000.0
2008-07-08 00:50:00,1.018,1.01818,1.01785,1.01796,165200000.0
2008-07-08 00:55:00,1.018,1.01817,1.01778,1.018,79200000.0
2008-07-08 01:00:00,1.018,1.0184,1.018,1.0182,368600000.0
2008-07-08 01:05:00,1.0181,1.0182,1.018,1.0182,47000000.0
2008-07-08 01:10:00,1.0181,1.01875,1.0178,1.01825,191100001.0
2008-07-08 01:15:00,1.01825,1.01825,1.01791,1.018,109200000.0
2008-07-08 01:20:00,1.018,1.018,1.0179,1.0179,328000000.0
2008-07-08 01:25:00,1.0179,1.01804,1.01774,1.01804,153000000.0
2008-07-08 01:30:00,1.018,1.0181,1.0178,1.01795,150600000.0
2008-07-08 01:35:00,1.018,1.0181,1.0179,1.0181,86000000.0
2008-07-08 01:40:00,1.018,1.0183,1.01793,1.018,98400000.0
2008-07-08 01:45:00,1.0181,1.0183,1.018,1.018,88100000.0
2008-07-08 01:50:00,1.01784,1.01819,1.01782,1.018,161400000.0
2008-07-08 01:55:00,1.01785,1.01813,1.01776,1.01789,201800000.0
2008-07-08 02:00:00,1.018,1.0181,1.0179,1.0181,125700000.0
2008-07-08 02:05:00,1.01798,1.01811,1.01779,1.01795,84300000.0
2008-07-08 02:10:00,1.0181,1.0181,1.018,1.018,83400000.0
2008-07-08 02:15:00,1.01793,1.01815,1.01768,1.01815,113800000.0
2008-07-08 02:20:00,1.01798,1.01824,1.01777,1.0182,66700000.0
2008-07-08 02:25:00,1.0181,1.01813,1.01762,1.018,214700000.0
2008-07-08 02:30:00,1.018,1.018,1.01753,1.018,59800000.0
2008-07-08 02:35:00,1.018,1.018,1.01748,1.0178,68200000.0
2008-07-08 02:40:00,1.0178,1.0178,1.0177,1.0177,87200000.0
2008-07-08 02:45:00,1.0178,1.01783,1.01756,1.0178,124600000.0
2008-07-08 02:50:00,1.0178,1.0178,1.01765,1.0177,151600000.0
2008-07-08 02:55:00,1.0178,1.0179,1.01765,1.0178,173400000.0
2008-07-08 03:00:00,1.0178,1.0179,1.01731,1.01731,90700000.0
2008-07-08 03:05:00,1.0177,1.01783,1.01753,1.0178,228200000.0
2008-07-08 03:10:00,1.0178,1.01784,1.01738,1.0178,42000000.0
2008-07-08 03:15:00,1.0177,1.0181,1.0177,1.018,205100000.0
2008-07-08 03:20:00,1.018,1.0183,1.0179,1.0179,214800000.0
2008-07-08 03:25:00,1.018,1.018,1.01757,1.018,70600000.0
2008-07-08 03:30:00,1.0179,1.0181,1.01759,1.01759,61000000.0
2008-07-08 03:35:00,1.018,1.0181,1.01764,1.0179,131500000.0
2008-07-08 03:40:00,1.0179,1.0182,1.0179,1.0181,31600000.0
2008-07-08 03:45:00,1.018,1.0181,1.01785,1.01802,96600000.0
2008-07-08 03:50:00,1.0181,1.0183,1.01764,1.01766,120900000.0
2008-07-08 03:55:00,1.0181,1.0181,1.01762,1.0178,123800000.0
2008-07-08 04:00:00,1.0179,1.0179,1.01759,1.0178,82400000.0
2008-07-08 04:05:00,1.0178,1.01795,1.01748,1.01787,105800000.0
2008-07-08 04:10:00,1.01761,1.0179,1.01749,1.0178,73700000.0
2008-07-08 04:15:00,1.0178,1.018,1.0177,1.0177,408700000.0
2008-07-08 04:20:00,1.0177,1.0179,1.01738,1.01768,404300000.0
2008-07-08 04:25:00,1.0177,1.0178,1.0177,1.0177,265500002.0
2008-07-08 04:30:00,1.01759,1.01775,1.01739,1.0177,136700000.0
2008-07-08 04:35:00,1.0177,1.0178,1.01727,1.0177,356000000.0
2008-07-08 04:40:00,1.01711,1.01765,1.01709,1.0175,47400000.0
2008-07-08 04:45:00,1.0175,1.0176,1.0175,1.0175,41400000.0
2008-07-08 04:50:00,1.01716,1.01755,1.01716,1.0172,72500000.0
2008-07-08 04:55:00,1.0172,1.0173,1.01675,1.0168,297100000.0
2008-07-08 05:00:00,1.0168,1.0172,1.01679,1.0171,305200000.0
2008-07-08 05:05:00,1.0172,1.0173,1.01683,1.01683,78600000.0
2008-07-08 05:10:00,1.0171,1.0173,1.01679,1.0173,52200000.0
2008-07-08 05:15:00,1.0173,1.0174,1.0169,1.0174,67200000.0
2008-07-08 05:20:00,1.0174,1.0174,1.0173,1.0173,19000000.0
2008-07-08 05:25:00,1.0173,1.01734,1.01705,1.01734,96800000.0
2008-07-08 05:30:00,1.0173,1.0173,1.0172,1.0173,36700000.0
2008-07-08 05:35:00,1.0173,1.01745,1.0173,1.01743,147800000.0
2008-07-08 05:40:00,1.01703,1.01739,1.01703,1.0171,274700000.0
2008-07-08 05:45:00,1.0171,1.01717,1.01665,1.0171,445300001.0
2008-07-08 05:50:00,1.0171,1.0173,1.0171,1.0173,315499997.0
2008-07-08 05:55:00,1.0173,1.0175,1.0171,1.0171,173700000.0
2008-07-08 06:00:00,1.01728,1.0174,1.01695,1.01738,286500000.0
2008-07-08 06:05:00,1.0174,1.01744,1.017,1.01727,392700000.0
2008-07-08 06:10:00,1.01736,1.0177,1.01712,1.0173,280600000.0
2008-07-08 06:15:00,1.0174,1.0174,1.01704,1.0173,197300000.0
2008-07-08 06:20:00,1.0174,1.0174,1.0171,1.0171,119200000.0
2008-07-08 06:25:00,1.0171,1.0172,1.01682,1.0171,1090100000.0
2008-07-08 06:30:00,1.0171,1.0173,1.01683,1.01715,358900000.0
2008-07-08 06:35:00,1.01715,1.0173,1.01715,1.0173,55600000.0
2008-07-08 06:40:00,1.0173,1.0173,1.0172,1.0173,20000000.0
2008-07-08 06:45:00,1.0174,1.0174,1.0166,1.0167,322800000.0
2008-07-08 06:50:00,1.0167,1.0168,1.01624,1.0163,223700000.0
2008-07-08 06:55:00,1.0163,1.0167,1.016,1.016,306300000.0
2008-07-08 07:00:00,1.016,1.0167,1.016,1.0167,220400000.0
2008-07-08 07:05:00,1.0167,1.017,1.01587,1.017,166000000.0
2008-07-08 07:10:00,1.017,1.0172,1.0162,1.0168,505700000.0
2008-07-08 07:15:00,1.0168,1.0168,1.0167,1.0167,129200000.0
2008-07-08 07:20:00,1.0167,1.0168,1.01649,1.0167,83800000.0
2008-07-08 07:25:00,1.0167,1.0168,1.0167,1.0168,55400000.0
2008-07-08 07:30:00,1.0168,1.0169,1.01667,1.0168,119900000.0
2008-07-08 07:35:00,1.0168,1.017,1.0168,1.017,75500000.0
2008-07-08 07:40:00,1.01682,1.01713,1.01673,1.017,757500000.0
2008-07-08 07:45:00,1.017,1.017,1.0166,1.0167,886400000.0
2008-07-08 07:50:00,1.0167,1.017,1.0167,1.0169,155800000.0
2008-07-08 07:55:00,1.0169,1.0171,1.0169,1.0171,92400000.0
2008-07-08 08:00:00,1.01695,1.0172,1.0169,1.017,193600000.0
2008-07-08 08:05:00,1.017,1.0171,1.0169,1.0169,52500000.0
2008-07-08 08:10:00,1.017,1.0171,1.017,1.017,150000000.0
2008-07-08 08:15:00,1.01705,1.0176,1.01675,1.01697,229100000.0
2008-07-08 08:20:00,1.01735,1.0179,1.0172,1.0179,234600000.0
2008-07-08 08:25:00,1.01757,1.0184,1.01727,1.0183,241900000.0
2008-07-08 08:30:00,1.01835,1.0186,1.0183,1.0185,298800000.0
2008-07-08 08:35:00,1.01845,1.01865,1.0184,1.0186,363700000.0
2008-07-08 08:40:00,1.01865,1.0195,1.0186,1.0193,349400000.0
2008-07-08 08:45:00,1.0193,1.02,1.0188,1.01945,470260000.0
2008-07-08 08:50:00,1.01945,1.0197,1.01865,1.0187,285300000.0
2008-07-08 08:55:00,1.0188,1.0199,1.01865,1.0197,572200000.0
2008-07-08 09:00:00,1.0197,1.0197,1.0187,1.019,413300000.0
2008-07-08 09:05:00,1.01905,1.0194,1.019,1.019,263600000.0
2008-07-08 09:10:00,1.019,1.0191,1.0187,1.0187,161200000.0
2008-07-08 09:15:00,1.0187,1.0191,1.0187,1.019,303299999.0
2008-07-08 09:20:00,1.019,1.0196,1.019,1.01925,131200000.0
2008-07-08 09:25:00,1.0193,1.0196,1.01845,1.01845,366400000.0
2008-07-08 09:30:00,1.01845,1.0188,1.0181,1.01875,463800000.0
2008-07-08 09:35:00,1.0187,1.0187,1.0182,1.0183,131200000.0
2008-07-08 09:40:00,1.0183,1.019,1.0183,1.0188,158000000.0
2008-07-08 09:45:00,1.01875,1.019,1.0181,1.0188,434900000.0
2008-07-08 09:50:00,1.0188,1.0188,1.0184,1.0186,379800001.0
2008-07-08 09:55:00,1.0185,1.0186,1.01775,1.0178,449600000.0
2008-07-08 10:00:00,1.0178,1.0179,1.0174,1.0178,155300000.0
2008-07-08 10:05:00,1.0178,1.0181,1.0175,1.0176,240400000.0
2008-07-08 10:10:00,1.0176,1.0176,1.0171,1.0172,331799999.0
2008-07-08 10:15:00,1.0172,1.0183,1.017,1.0181,437600000.0
2008-07-08 10:20:00,1.0181,1.0181,1.017,1.0171,307400000.0
2008-07-08 10:25:00,1.0171,1.0172,1.0167,1.0168,534300000.0
2008-07-08 10:30:00,1.0168,1.0171,1.0168,1.017,90300000.0
2008-07-08 10:35:00,1.017,1.0171,1.0166,1.0168,258100000.0
2008-07-08 10:40:00,1.0168,1.0173,1.0168,1.017,498000000.0
2008-07-08 10:45:00,1.017,1.0171,1.0166,1.017,373199999.0
2008-07-08 10:50:00,1.01695,1.0178,1.0169,1.01755,484700000.0
2008-07-08 10:55:00,1.01755,1.0176,1.0167,1.0167,502200000.0
2008-07-08 11:00:00,1.0167,1.0167,1.0156,1.0163,761699998.0
2008-07-08 11:05:00,1.0163,1.0175,1.0161,1.0175,539199998.0
2008-07-08 11:10:00,1.0175,1.0177,1.01725,1.0173,423700000.0
2008-07-08 11:15:00,1.0173,1.0174,1.01668,1.01714,396100001.0
2008-07-08 11:20:00,1.0172,1.0173,1.0168,1.0172,377000000.0
2008-07-08 11:25:00,1.0172,1.01815,1.0172,1.0179,437100000.0
2008-07-08 11:30:00,1.0179,1.0187,1.01765,1.0182,833500000.0
2008-07-08 11:35:00,1.0182,1.0191,1.01805,1.0188,775199999.0
2008-07-08 11:40:00,1.0188,1.0191,1.01829,1.01857,458000000.0
2008-07-08 11:45:00,1.0188,1.0196,1.0188,1.01955,643500000.0
2008-07-08 11:50:00,1.01955,1.0197,1.019,1.0191,491800000.0
2008-07-08 11:55:00,1.0191,1.0195,1.019,1.0195,447800000.0
2008-07-08 12:00:00,1.0195,1.0202,1.0194,1.0199,552400000.0
2008-07-08 12:05:00,1.0199,1.0199,1.0195,1.0195,169700000.0
2008-07-08 12:10:00,1.01945,1.0195,1.0192,1.0193,194500000.0
2008-07-08 12:15:00,1.0193,1.02045,1.0191,1.0203,356600000.0
2008-07-08 12:20:00,1.0203,1.0203,1.0195,1.01985,801999999.0
2008-07-08 12:25:00,1.0198,1.02025,1.01975,1.02005,831900000.0
2008-07-08 12:30:00,1.02005,1.02035,1.02005,1.02015,390000000.0
2008-07-08 12:35:00,1.02015,1.02035,1.01995,1.02005,213900000.0
2008-07-08 12:40:00,1.02015,1.02045,1.02005,1.02005,997300000.0
2008-07-08 12:45:00,1.02005,1.02045,1.01945,1.02045,775700000.0
2008-07-08 12:50:00,1.02045,1.0207,1.01973,1.0204,405900001.0
2008-07-08 12:55:00,1.0204,1.0211,1.0204,1.0207,922900000.0
2008-07-08 13:00:00,1.0207,1.0208,1.02025,1.0205,761600000.0
2008-07-08 13:05:00,1.0205,1.02075,1.0201,1.0202,503400000.0
2008-07-08 13:10:00,1.0202,1.0203,1.01945,1.0196,712500000.0
2008-07-08 13:15:00,1.0196,1.0197,1.01915,1.0192,414300000.0
2008-07-08 13:20:00,1.01925,1.01965,1.01915,1.0196,238500000.0
2008-07-08 13:25:00,1.0196,1.0198,1.0193,1.0196,783899997.0
2008-07-08 13:30:00,1.0196,1.0196,1.0183,1.0184,825300000.0
2008-07-08 13:35:00,1.0184,1.019,1.0184,1.019,548800000.0
2008-07-08 13:40:00,1.019,1.0192,1.0187,1.01885,424500000.0
2008-07-08 13:45:00,1.01885,1.01885,1.01855,1.01865,174800000.0
2008-07-08 13:50:00,1.01865,1.01865,1.01835,1.0184,272300529.0
2008-07-08 13:55:00,1.0184,1.0185,1.0182,1.01835,895300000.0
2008-07-08 14:00:00,1.01835,1.0184,1.0175,1.0181,1105699998.0
2008-07-08 14:05:00,1.01815,1.0186,1.0179,1.0181,886400000.0
2008-07-08 14:10:00,1.0181,1.01825,1.0176,1.0178,783300000.0
2008-07-08 14:15:00,1.0178,1.0182,1.0176,1.0178,1294600000.0
2008-07-08 14:20:00,1.0178,1.0182,1.01765,1.018,1200900000.0
2008-07-08 14:25:00,1.018,1.0181,1.0178,1.018,462500000.0
2008-07-08 14:30:00,1.0181,1.0185,1.0181,1.0184,863400000.0
2008-07-08 14:35:00,1.0185,1.01885,1.0181,1.01885,1413500000.0
2008-07-08 14:40:00,1.01885,1.0191,1.01855,1.01855,869999999.0
2008-07-08 14:45:00,1.01855,1.01875,1.0181,1.0184,663900000.0
2008-07-08 14:50:00,1.0184,1.0186,1.01755,1.0176,704800000.0
2008-07-08 14:55:00,1.01765,1.0182,1.0175,1.01815,827400000.0
2008-07-08 15:00:00,1.01815,1.0186,1.0179,1.0183,697200000.0
2008-07-08 15:05:00,1.0183,1.01925,1.0181,1.01895,1158300000.0
2008-07-08 15:10:00,1.01895,1.0192,1.0187,1.019,1101700000.0
2008-07-08 15:15:00,1.019,1.0196,1.0189,1.0195,436600000.0
2008-07-08 15:20:00,1.0195,1.0195,1.0189,1.0193,939000000.0
2008-07-08 15:25:00,1.01925,1.01965,1.019,1.0196,645700000.0
2008-07-08 15:30:00,1.0195,1.0197,1.01915,1.01915,1014700000.0
2008-07-08 15:35:00,1.0192,1.0197,1.0189,1.0197,1251099999.0
2008-07-08 15:40:00,1.0197,1.0197,1.0193,1.0194,1127899999.0
2008-07-08 15:45:00,1.0194,1.0195,1.019,1.0193,579100000.0
2008-07-08 15:50:00,1.0193,1.0199,1.019,1.0198,1349900001.0
2008-07-08 15:55:00,1.0198,1.02065,1.0198,1.02025,1194300000.0
2008-07-08 16:00:00,1.0201,1.0204,1.0198,1.0199,1109300000.0
2008-07-08 16:05:00,1.0199,1.0213,1.0198,1.0211,1091799997.0
2008-07-08 16:10:00,1.02105,1.0213,1.02055,1.0206,1218400001.0
2008-07-08 16:15:00,1.0206,1.0216,1.02055,1.0214,1582700005.0
2008-07-08 16:20:00,1.0214,1.0219,1.0212,1.0215,1113699999.0
2008-07-08 16:25:00,1.0217,1.0218,1.02115,1.02145,1269000004.0
2008-07-08 16:30:00,1.02145,1.02175,1.0212,1.02135,1347400000.0
2008-07-08 16:35:00,1.02135,1.0217,1.0211,1.0214,983799999.0
2008-07-08 16:40:00,1.0214,1.0217,1.02125,1.02125,499600001.0
2008-07-08 16:45:00,1.02125,1.0215,1.021,1.02105,785200001.0
2008-07-08 16:50:00,1.02095,1.0215,1.02095,1.0211,880499996.0
2008-07-08 16:55:00,1.0211,1.0218,1.0211,1.0218,1271500001.0
2008-07-08 17:00:00,1.0218,1.0218,1.0214,1.02165,1103400000.0
2008-07-08 17:05:00,1.02165,1.0217,1.02125,1.02155,855900000.0
2008-07-08 17:10:00,1.02155,1.0217,1.0214,1.0216,1072900000.0
2008-07-08 17:15:00,1.0216,1.0218,1.0212,1.0213,1024300000.0
2008-07-08 17:20:00,1.02135,1.0224,1.02135,1.0223,1437899999.0
2008-07-08 17:25:00,1.0223,1.0227,1.02225,1.0223,783799999.0
2008-07-08 17:30:00,1.0223,1.0231,1.0223,1.023,2554100003.0
2008-07-08 17:35:00,1.023,1.023,1.0219,1.022,1120700000.0
2008-07-08 17:40:00,1.02205,1.0221,1.0215,1.0215,1645700000.0
2008-07-08 17:45:00,1.02145,1.0218,1.0213,1.02165,693900000.0
2008-07-08 17:50:00,1.02165,1.0217,1.0214,1.02145,714099999.0
2008-07-08 17:55:00,1.0215,1.02155,1.0204,1.0204,795000000.0
2008-07-08 18:00:00,1.0204,1.02115,1.0204,1.02115,926100000.0
2008-07-08 18:05:00,1.02115,1.0216,1.0211,1.02145,871800000.0
2008-07-08 18:10:00,1.02145,1.0215,1.0212,1.0212,424000000.0
2008-07-08 18:15:00,1.0212,1.0212,1.0207,1.0208,648400000.0
2008-07-08 18:20:00,1.0208,1.0216,1.0208,1.02135,795399999.0
2008-07-08 18:25:00,1.02135,1.02135,1.0207,1.0209,578700000.0
2008-07-08 18:30:00,1.0209,1.0213,1.0209,1.0212,623100000.0
2008-07-08 18:35:00,1.0212,1.0212,1.0207,1.0207,675200000.0
2008-07-08 18:40:00,1.0207,1.0211,1.0207,1.0209,538000000.0
2008-07-08 18:45:00,1.0209,1.02095,1.0207,1.0208,1350700000.0
2008-07-08 18:50:00,1.0208,1.0212,1.0207,1.0207,892400000.0
2008-07-08 18:55:00,1.0207,1.0212,1.0207,1.0212,725700000.0
2008-07-08 19:00:00,1.0212,1.0214,1.0211,1.0212,620000000.0
2008-07-08 19:05:00,1.0212,1.0214,1.02115,1.0214,729300000.0
2008-07-08 19:10:00,1.0214,1.0214,1.0212,1.0213,572100000.0
2008-07-08 19:15:00,1.0213,1.0215,1.0211,1.0213,372700000.0
2008-07-08 19:20:00,1.0213,1.0213,1.02065,1.0208,455300000.0
2008-07-08 19:25:00,1.02075,1.02085,1.0204,1.0207,370100000.0
2008-07-08 19:30:00,1.0207,1.0207,1.0201,1.02015,545600000.0
2008-07-08 19:35:00,1.02015,1.02015,1.0197,1.0197,652800000.0
2008-07-08 19:40:00,1.0197,1.0199,1.01955,1.0198,883999997.0
2008-07-08 19:45:00,1.0198,1.0198,1.01955,1.0197,250800000.0
2008-07-08 19:50:00,1.01975,1.0203,1.0197,1.0202,393300000.0
2008-07-08 19:55:00,1.0202,1.02055,1.01995,1.02005,600700000.0
2008-07-08 20:00:00,1.02005,1.0202,1.01965,1.0197,473400000.0
2008-07-08 20:05:00,1.0197,1.0199,1.01955,1.01985,371900000.0
2008-07-08 20:10:00,1.0199,1.0202,1.0199,1.0201,489800000.0
2008-07-08 20:15:00,1.02005,1.02015,1.02005,1.0201,161800000.0
2008-07-08 20:20:00,1.0201,1.0205,1.02,1.0202,539900000.0
2008-07-08 20:25:00,1.0202,1.02025,1.01975,1.0199,336700000.0
2008-07-08 20:30:00,1.0199,1.0199,1.0197,1.0197,186200000.0
2008-07-08 20:35:00,1.0197,1.0198,1.0192,1.0194,527300000.0
2008-07-08 20:40:00,1.0194,1.0194,1.0186,1.0191,791799999.0
2008-07-08 20:45:00,1.0191,1.02,1.0191,1.01985,702400000.0
2008-07-08 20:50:00,1.01985,1.01992,1.01935,1.0194,474800000.0
2008-07-08 20:55:00,1.0194,1.0202,1.01935,1.0201,621000000.0
2008-07-08 21:00:00,1.0201,1.0201,1.0194,1.0199,1644900000.0
2008-07-08 21:05:00,1.0199,1.02035,1.0198,1.0198,822000000.0
2008-07-08 21:10:00,1.0198,1.0199,1.0196,1.0197,594000000.0
2008-07-08 21:15:00,1.0197,1.0197,1.0196,1.0197,137500000.0
2008-07-08 21:20:00,1.0197,1.01973,1.01931,1.0196,226500000.0
2008-07-08 21:25:00,1.0196,1.0197,1.0194,1.01955,422600000.0
2008-07-08 21:30:00,1.01955,1.0196,1.01905,1.0191,318200000.0
2008-07-08 21:35:00,1.019,1.01915,1.0186,1.0187,728700000.0
2008-07-08 21:40:00,1.0187,1.0195,1.0187,1.01895,491100000.0
2008-07-08 21:45:00,1.01895,1.01915,1.0185,1.01865,425800000.0
2008-07-08 21:50:00,1.0187,1.0192,1.0185,1.01885,668400000.0
2008-07-08 21:55:00,1.01885,1.01905,1.0187,1.0189,267800000.0
2008-07-08 22:00:00,1.0189,1.0195,1.0189,1.01945,430200000.0
2008-07-08 22:05:00,1.01945,1.0199,1.0194,1.0197,477600000.0
2008-07-08 22:10:00,1.0197,1.0201,1.0193,1.0199,465100000.0
2008-07-08 22:15:00,1.0199,1.0201,1.0191,1.01975,315300000.0
2008-07-08 22:20:00,1.0199,1.0201,1.01956,1.01992,475000000.0
2008-07-08 22:25:00,1.0199,1.0204,1.01985,1.0202,218000000.0
2008-07-08 22:30:00,1.0202,1.0202,1.0197,1.0197,294400000.0
2008-07-08 22:35:00,1.0197,1.0197,1.0195,1.0195,105100000.0
2008-07-08 22:40:00,1.0195,1.0197,1.0194,1.0195,338100000.0
2008-07-08 22:45:00,1.0195,1.0195,1.019,1.0191,218400000.0
2008-07-08 22:50:00,1.0191,1.0192,1.019,1.019,236400000.0
2008-07-08 22:55:00,1.019,1.01905,1.0189,1.01905,288200000.0
2008-07-08 23:00:00,1.01905,1.01905,1.01845,1.0186,51400000.0
2008-07-08 23:05:00,1.0186,1.019,1.01855,1.019,48400000.0
2008-07-08 23:10:00,1.019,1.0191,1.0189,1.0191,88700000.0
2008-07-08 23:15:00,1.0191,1.0191,1.01862,1.01891,64800000.0
2008-07-08 23:20:00,1.01879,1.01898,1.01862,1.0187,158200000.0
2008-07-08 23:25:00,1.0187,1.0188,1.0186,1.0186,62900000.0
2008-07-08 23:30:00,1.0186,1.0186,1.0184,1.0186,88100000.0
2008-07-08 23:35:00,1.0186,1.01879,1.01841,1.0185,270300000.0
2008-07-08 23:40:00,1.01864,1.01873,1.0185,1.0185,296600000.0
2008-07-08 23:45:00,1.01845,1.0185,1.0184,1.0184,23300000.0
2008-07-08 23:50:00,1.01835,1.01865,1.01834,1.0186,103200000.0
2008-07-08 23:55:00,1.0185,1.01884,1.0184,1.01861,88100000.0
2008-07-09 00:00:00,1.0188,1.01881,1.01835,1.01877,94300000.0
2008-07-09 00:05:00,1.01865,1.0189,1.0185,1.01885,155000000.0
2008-07-09 00:10:00,1.01858,1.01875,1.01855,1.0187,50900000.0
2008-07-09 00:15:00,1.0187,1.0187,1.01825,1.0185,245800000.0
2008-07-09 00:20:00,1.0185,1.0186,1.0185,1.01855,138700000.0
2008-07-09 00:25:00,1.0185,1.0185,1.01803,1.0183,73100000.0
2008-07-09 00:30:00,1.0183,1.0183,1.0182,1.0182,107600000.0
2008-07-09 00:35:00,1.0182,1.01845,1.0181,1.01825,219000000.0
2008-07-09 00:40:00,1.01825,1.0184,1.0181,1.01835,166100000.0
2008-07-09 00:45:00,1.01835,1.0185,1.0183,1.0183,95800000.0
2008-07-09 00:50:00,1.0182,1.0185,1.01811,1.0185,173900000.0
2008-07-09 00:55:00,1.0185,1.01865,1.0182,1.0183,254700000.0
2008-07-09 01:00:00,1.0183,1.01865,1.018,1.0186,219200000.0
2008-07-09 01:05:00,1.0186,1.0194,1.01823,1.0193,131400000.0
2008-07-09 01:10:00,1.01915,1.0198,1.019,1.0196,103900000.0
2008-07-09 01:15:00,1.0195,1.0195,1.019,1.0191,85800000.0
2008-07-09 01:20:00,1.0191,1.01935,1.0191,1.0191,68300000.0
2008-07-09 01:25:00,1.01935,1.01945,1.0187,1.0187,208699999.0
2008-07-09 01:30:00,1.0187,1.0188,1.0183,1.0183,412600000.0
2008-07-09 01:35:00,1.0183,1.0186,1.0183,1.0184,100400000.0
2008-07-09 01:40:00,1.0184,1.01905,1.01835,1.01905,265800001.0
2008-07-09 01:45:00,1.0191,1.01965,1.01905,1.01925,319299998.0
2008-07-09 01:50:00,1.01925,1.01925,1.0192,1.0192,42600000.0
2008-07-09 01:55:00,1.0192,1.0194,1.019,1.0193,422700001.0
2008-07-09 02:00:00,1.0193,1.0193,1.019,1.019,558600000.0
2008-07-09 02:05:00,1.01895,1.019,1.01825,1.01825,144400001.0
2008-07-09 02:10:00,1.01825,1.01831,1.018,1.01825,166800000.0
2008-07-09 02:15:00,1.01825,1.0186,1.0181,1.01842,131400000.0
2008-07-09 02:20:00,1.0184,1.0186,1.01808,1.0184,86400000.0
2008-07-09 02:25:00,1.01845,1.01845,1.0176,1.0176,256200000.0
2008-07-09 02:30:00,1.0182,1.0184,1.0182,1.0183,120900000.0
2008-07-09 02:35:00,1.0183,1.01843,1.01808,1.01835,104500000.0
2008-07-09 02:40:00,1.0184,1.01868,1.01834,1.01859,97900000.0
2008-07-09 02:45:00,1.0185,1.0188,1.0181,1.0188,142400000.0
2008-07-09 02:50:00,1.0188,1.0188,1.0184,1.01845,149500000.0
2008-07-09 02:55:00,1.0184,1.0187,1.01798,1.01831,423600000.0
2008-07-09 03:00:00,1.0185,1.0186,1.01825,1.0184,245400000.0
2008-07-09 03:05:00,1.0184,1.0193,1.0184,1.01875,175300000.0
2008-07-09 03:10:00,1.01875,1.01901,1.0185,1.01901,739400000.0
2008-07-09 03:15:00,1.0188,1.01885,1.0187,1.01875,109300000.0
2008-07-09 03:20:00,1.0187,1.0193,1.0186,1.019,282900000.0
2008-07-09 03:25:00,1.019,1.0194,1.0186,1.0186,215200000.0
2008-07-09 03:30:00,1.01865,1.01875,1.01847,1.0185,102900000.0
2008-07-09 03:35:00,1.0185,1.0186,1.0185,1.0185,86500000.0
2008-07-09 03:40:00,1.0185,1.01855,1.0184,1.0184,150400000.0
2008-07-09 03:45:00,1.0184,1.0187,1.01825,1.01845,346599999.0
2008-07-09 03:50:00,1.01845,1.01855,1.01845,1.0185,130300000.0
2008-07-09 03:55:00,1.0185,1.01852,1.0182,1.0183,114400000.0
2008-07-09 04:00:00,1.0183,1.0186,1.0183,1.01835,99800000.0
2008-07-09 04:05:00,1.01835,1.0184,1.01773,1.01833,79200000.0
2008-07-09 04:10:00,1.01805,1.01835,1.01787,1.01835,40300000.0
2008-07-09 04:15:00,1.01807,1.01835,1.01799,1.0183,44900000.0
2008-07-09 04:20:00,1.01841,1.01841,1.01794,1.0182,114300000.0
2008-07-09 04:25:00,1.0182,1.0186,1.01796,1.0182,131100000.0
2008-07-09 04:30:00,1.0185,1.01852,1.01811,1.01852,58500000.0
2008-07-09 04:35:00,1.0184,1.01849,1.01798,1.01849,229900000.0
2008-07-09 04:40:00,1.01825,1.0185,1.01796,1.01847,330700000.0
2008-07-09 04:45:00,1.0185,1.0185,1.0182,1.01845,52800000.0
2008-07-09 04:50:00,1.01824,1.01845,1.01801,1.01845,49700000.0
2008-07-09 04:55:00,1.01842,1.01844,1.01796,1.01836,24200000.0
2008-07-09 05:00:00,1.0184,1.0185,1.01814,1.01845,165600000.0
2008-07-09 05:05:00,1.0184,1.0185,1.01823,1.0185,115900000.0
2008-07-09 05:10:00,1.0185,1.0186,1.0185,1.0186,33800000.0
2008-07-09 05:15:00,1.0186,1.01865,1.01831,1.01854,317100000.0
2008-07-09 05:20:00,1.0186,1.0186,1.0183,1.0184,167700000.0
2008-07-09 05:25:00,1.0184,1.01861,1.01826,1.01834,114900000.0
2008-07-09 05:30:00,1.0186,1.0189,1.0186,1.0189,133500000.0
2008-07-09 05:35:00,1.019,1.01905,1.01857,1.01866,392400000.0
2008-07-09 05:40:00,1.01858,1.019,1.01843,1.01843,171800000.0
2008-07-09 05:45:00,1.01856,1.01893,1.0184,1.0186,212100000.0
2008-07-09 05:50:00,1.0186,1.0186,1.01845,1.0186,32600000.0
2008-07-09 05:55:00,1.0186,1.0186,1.0181,1.0182,244900000.0
2008-07-09 06:00:00,1.0186,1.01867,1.01819,1.0186,104900000.0
2008-07-09 06:05:00,1.0185,1.01858,1.01822,1.0183,241200000.0
2008-07-09 06:10:00,1.0185,1.01852,1.01802,1.01845,46400000.0
2008-07-09 06:15:00,1.01845,1.0186,1.01829,1.01854,405800000.0
2008-07-09 06:20:00,1.0185,1.01861,1.01828,1.01861,453900000.0
2008-07-09 06:25:00,1.01852,1.0188,1.01845,1.0185,69200000.0
2008-07-09 06:30:00,1.0185,1.0185,1.0184,1.0184,16700000.0
2008-07-09 06:35:00,1.0184,1.01847,1.01811,1.0183,70900000.0
2008-07-09 06:40:00,1.01835,1.0184,1.0182,1.0183,98600001.0
2008-07-09 06:45:00,1.0183,1.0183,1.0182,1.0183,17700000.0
2008-07-09 06:50:00,1.0183,1.01832,1.01812,1.0182,430300000.0
2008-07-09 06:55:00,1.0182,1.01825,1.0182,1.01825,23800000.0
2008-07-09 07:00:00,1.01825,1.01836,1.01808,1.0182,166000000.0
2008-07-09 07:05:00,1.0182,1.0182,1.0181,1.0182,41700000.0
2008-07-09 07:10:00,1.01805,1.01824,1.01778,1.0182,592200002.0
2008-07-09 07:15:00,1.0182,1.0182,1.0181,1.01815,24800000.0
2008-07-09 07:20:00,1.0182,1.0184,1.0181,1.0183,154800000.0
2008-07-09 07:25:00,1.01835,1.0184,1.0182,1.0182,110600000.0
2008-07-09 07:30:00,1.0182,1.0182,1.018,1.018,99200000.0
2008-07-09 07:35:00,1.018,1.01805,1.01761,1.01801,276600000.0
2008-07-09 07:40:00,1.018,1.0181,1.0175,1.018,71500000.0
2008-07-09 07:45:00,1.0181,1.0181,1.0174,1.01774,186496000.0
2008-07-09 07:50:00,1.0177,1.01775,1.0176,1.0177,120700001.0
2008-07-09 07:55:00,1.0177,1.0177,1.01713,1.0174,185400000.0
2008-07-09 08:00:00,1.01745,1.0177,1.01735,1.0175,129200000.0
2008-07-09 08:05:00,1.0175,1.0177,1.0175,1.0175,98100000.0
2008-07-09 08:10:00,1.0175,1.0175,1.01695,1.017,209000001.0
2008-07-09 08:15:00,1.017,1.017,1.01665,1.0167,187400000.0
2008-07-09 08:20:00,1.0167,1.0168,1.01655,1.0166,159900000.0
2008-07-09 08:25:00,1.0166,1.0173,1.0166,1.01705,219800000.0
2008-07-09 08:30:00,1.01705,1.0171,1.0167,1.01685,262100000.0
2008-07-09 08:35:00,1.01685,1.0171,1.0168,1.0171,55500000.0
2008-07-09 08:40:00,1.0169,1.0171,1.0168,1.0168,222800000.0
2008-07-09 08:45:00,1.01685,1.017,1.0167,1.017,119400000.0
2008-07-09 08:50:00,1.017,1.017,1.0167,1.01675,139700000.0
2008-07-09 08:55:00,1.0167,1.01675,1.0163,1.01655,159900000.0
2008-07-09 09:00:00,1.01655,1.0171,1.01645,1.0171,211200000.0
2008-07-09 09:05:00,1.0171,1.0171,1.01685,1.01685,201600000.0
2008-07-09 09:10:00,1.01685,1.01685,1.01655,1.0166,265300000.0
2008-07-09 09:15:00,1.01655,1.0166,1.01615,1.01645,423100001.0
2008-07-09 09:20:00,1.0164,1.01665,1.01635,1.01665,172200000.0
2008-07-09 09:25:00,1.0166,1.01745,1.01635,1.0172,719100000.0
2008-07-09 09:30:00,1.0172,1.0176,1.01694,1.01703,235100000.0
2008-07-09 09:35:00,1.01725,1.0174,1.01725,1.0174,36500000.0
2008-07-09 09:40:00,1.0171,1.0176,1.0171,1.0174,399700000.0
2008-07-09 09:45:00,1.0174,1.0182,1.01715,1.0172,665100000.0
2008-07-09 09:50:00,1.01725,1.0173,1.017,1.0173,233300000.0
2008-07-09 09:55:00,1.0173,1.0181,1.0173,1.0179,400400000.0
2008-07-09 10:00:00,1.0179,1.01795,1.0174,1.0175,369200000.0
2008-07-09 10:05:00,1.0175,1.01765,1.01685,1.01715,386000000.0
2008-07-09 10:10:00,1.0172,1.01725,1.01685,1.01725,197400000.0
2008-07-09 10:15:00,1.01725,1.0175,1.0167,1.01715,294000000.0
2008-07-09 10:20:00,1.01715,1.0172,1.01635,1.0165,544900000.0
2008-07-09 10:25:00,1.0165,1.0168,1.01584,1.01626,193400000.0
2008-07-09 10:30:00,1.01665,1.01665,1.01605,1.01665,330200000.0
2008-07-09 10:35:00,1.01665,1.01735,1.01645,1.01735,185400000.0
2008-07-09 10:40:00,1.01735,1.0178,1.01735,1.0174,168800000.0
2008-07-09 10:45:00,1.0174,1.0177,1.0174,1.0175,90800000.0
2008-07-09 10:50:00,1.0175,1.01765,1.0174,1.0176,117000000.0
2008-07-09 10:55:00,1.0176,1.0177,1.0174,1.0177,190100000.0
2008-07-09 11:00:00,1.0177,1.0177,1.01735,1.01755,247900000.0
2008-07-09 11:05:00,1.0175,1.0175,1.01675,1.0168,442399998.0
2008-07-09 11:10:00,1.0168,1.0171,1.0165,1.0171,205700000.0
2008-07-09 11:15:00,1.01715,1.01745,1.017,1.017,252500000.0
2008-07-09 11:20:00,1.017,1.017,1.01583,1.0162,564099996.0
2008-07-09 11:25:00,1.0162,1.0164,1.01591,1.0163,342700000.0
2008-07-09 11:30:00,1.016,1.0164,1.01574,1.0163,508800005.0
2008-07-09 11:35:00,1.0163,1.0166,1.0162,1.0165,276300000.0
2008-07-09 11:40:00,1.01645,1.01662,1.01611,1.0166,350700000.0
2008-07-09 11:45:00,1.0166,1.0167,1.0165,1.0166,253700000.0
2008-07-09 11:50:00,1.0166,1.01675,1.01619,1.01675,569999998.0
2008-07-09 11:55:00,1.01675,1.01675,1.0164,1.0166,236600000.0
2008-07-09 12:00:00,1.0166,1.01705,1.0163,1.0163,400700000.0
2008-07-09 12:05:00,1.0163,1.0165,1.01556,1.01584,537000000.0
2008-07-09 12:10:00,1.0163,1.01645,1.016,1.0162,146800000.0
2008-07-09 12:15:00,1.0162,1.0162,1.01526,1.01595,379400000.0
2008-07-09 12:20:00,1.0159,1.0159,1.0151,1.0155,387400000.0
2008-07-09 12:25:00,1.0155,1.0156,1.01525,1.0154,326100000.0
2008-07-09 12:30:00,1.0154,1.0155,1.01465,1.01475,563900000.0
2008-07-09 12:35:00,1.01475,1.01535,1.0147,1.0152,433700000.0
2008-07-09 12:40:00,1.0152,1.016,1.015,1.0159,378900001.0
2008-07-09 12:45:00,1.0159,1.01665,1.01555,1.0166,627000000.0
2008-07-09 12:50:00,1.01665,1.01685,1.01645,1.0166,474000000.0
2008-07-09 12:55:00,1.01655,1.0166,1.0159,1.016,444600000.0
2008-07-09 13:00:00,1.016,1.0162,1.0155,1.0161,593600000.0
2008-07-09 13:05:00,1.0161,1.0163,1.01595,1.0163,107900000.0
2008-07-09 13:10:00,1.01625,1.01625,1.0157,1.01575,252900000.0
2008-07-09 13:15:00,1.0158,1.01615,1.01575,1.016,361700000.0
2008-07-09 13:20:00,1.016,1.016,1.01575,1.0158,341200000.0
2008-07-09 13:25:00,1.0158,1.016,1.0158,1.016,67700000.0
2008-07-09 13:30:00,1.016,1.0167,1.016,1.0167,532400000.0
2008-07-09 13:35:00,1.01665,1.01665,1.016,1.016,444600000.0
2008-07-09 13:40:00,1.016,1.0165,1.016,1.01645,368000000.0
2008-07-09 13:45:00,1.01645,1.0165,1.016,1.01615,375300000.0
2008-07-09 13:50:00,1.0161,1.0161,1.0157,1.0158,542600000.0
2008-07-09 13:55:00,1.0158,1.0162,1.01567,1.016,752599996.0
2008-07-09 14:00:00,1.016,1.01625,1.0159,1.01615,148400000.0
2008-07-09 14:05:00,1.01615,1.0163,1.01595,1.0161,345400000.0
2008-07-09 14:10:00,1.0161,1.0162,1.015,1.0151,1072600000.0
2008-07-09 14:15:00,1.0152,1.0156,1.0133,1.0139,2695600001.0
2008-07-09 14:20:00,1.0136,1.0138,1.0126,1.01275,1587200000.0
2008-07-09 14:25:00,1.01275,1.0132,1.01255,1.0128,1821300000.0
2008-07-09 14:30:00,1.0128,1.0129,1.0119,1.0125,1576700000.0
2008-07-09 14:35:00,1.0124,1.0127,1.01225,1.01225,1282400000.0
2008-07-09 14:40:00,1.01225,1.01255,1.0118,1.01255,1555800003.0
2008-07-09 14:45:00,1.01255,1.0131,1.0123,1.0123,1901500000.0
2008-07-09 14:50:00,1.0123,1.0126,1.0121,1.0122,1114800000.0
2008-07-09 14:55:00,1.0122,1.0128,1.0119,1.01245,853600000.0
2008-07-09 15:00:00,1.01245,1.0125,1.012,1.01205,1052800000.0
2008-07-09 15:05:00,1.01205,1.01235,1.012,1.01205,958200000.0
2008-07-09 15:10:00,1.01205,1.01225,1.01185,1.0121,612300000.0
2008-07-09 15:15:00,1.0121,1.01215,1.0115,1.0116,1237300000.0
2008-07-09 15:20:00,1.01155,1.0119,1.01155,1.0117,677600000.0
2008-07-09 15:25:00,1.0117,1.0119,1.01075,1.01105,1074200000.0
2008-07-09 15:30:00,1.01105,1.0112,1.01035,1.0109,1192300000.0
2008-07-09 15:35:00,1.0109,1.0111,1.0101,1.0103,1411199999.0
2008-07-09 15:40:00,1.01035,1.01035,1.0098,1.0101,1249700000.0
2008-07-09 15:45:00,1.0101,1.0109,1.0101,1.0106,1217600002.0
2008-07-09 15:50:00,1.0106,1.0111,1.01045,1.01085,783000000.0
2008-07-09 15:55:00,1.01085,1.01105,1.01075,1.011,455099999.0
2008-07-09 16:00:00,1.01095,1.01155,1.01075,1.0113,1394100000.0
2008-07-09 16:05:00,1.0112,1.012,1.0112,1.0116,1100599999.0
2008-07-09 16:10:00,1.01175,1.01185,1.01145,1.0115,1502700000.0
2008-07-09 16:15:00,1.0115,1.01165,1.01135,1.0116,710600000.0
2008-07-09 16:20:00,1.0117,1.0118,1.0114,1.0114,722400000.0
2008-07-09 16:25:00,1.0114,1.0117,1.0114,1.0115,514000000.0
2008-07-09 16:30:00,1.0115,1.01175,1.0113,1.0114,865700000.0
2008-07-09 16:35:00,1.0114,1.0115,1.0109,1.0114,1520400003.0
2008-07-09 16:40:00,1.0114,1.01155,1.01095,1.0111,812300001.0
2008-07-09 16:45:00,1.0111,1.0116,1.0109,1.01145,801000000.0
2008-07-09 16:50:00,1.01145,1.012,1.0112,1.01165,1673000001.0
2008-07-09 16:55:00,1.01165,1.0121,1.0115,1.0117,1416700000.0
2008-07-09 17:00:00,1.0117,1.0127,1.0115,1.01255,879100001.0
2008-07-09 17:05:00,1.01255,1.01255,1.012,1.012,336677734.0
2008-07-09 17:10:00,1.01205,1.01235,1.0114,1.012,998299999.0
2008-07-09 17:15:00,1.012,1.012,1.0111,1.0118,669800000.0
2008-07-09 17:20:00,1.0118,1.01195,1.01145,1.0115,1089700000.0
2008-07-09 17:25:00,1.0115,1.0116,1.0112,1.0114,703300000.0
2008-07-09 17:30:00,1.0114,1.0116,1.01125,1.0114,915100000.0
2008-07-09 17:35:00,1.0114,1.0116,1.0113,1.0115,522000000.0
2008-07-09 17:40:00,1.01155,1.0116,1.0115,1.0115,249300000.0
2008-07-09 17:45:00,1.0115,1.01165,1.0114,1.0115,203800000.0
2008-07-09 17:50:00,1.0115,1.01155,1.0106,1.0108,792300003.0
2008-07-09 17:55:00,1.0108,1.0109,1.01035,1.0108,828400000.0
2008-07-09 18:00:00,1.0108,1.0109,1.0105,1.01055,843800000.0
2008-07-09 18:05:00,1.01055,1.011,1.01055,1.0109,558600000.0
2008-07-09 18:10:00,1.0109,1.0111,1.0108,1.0111,225100000.0
2008-07-09 18:15:00,1.0111,1.0111,1.01085,1.0109,563200000.0
2008-07-09 18:20:00,1.0109,1.0112,1.01045,1.01045,455200000.0
2008-07-09 18:25:00,1.01045,1.01065,1.0103,1.01035,679200000.0
2008-07-09 18:30:00,1.01035,1.0108,1.01015,1.0102,1091700001.0
2008-07-09 18:35:00,1.0102,1.01035,1.00975,1.0102,623700000.0
2008-07-09 18:40:00,1.0102,1.0106,1.0102,1.0106,793400000.0
2008-07-09 18:45:00,1.0106,1.0107,1.0103,1.0105,502500000.0
2008-07-09 18:50:00,1.0105,1.0108,1.0105,1.0107,399700000.0
2008-07-09 18:55:00,1.0107,1.011,1.0104,1.011,510000000.0
2008-07-09 19:00:00,1.0111,1.01145,1.0102,1.0104,895500000.0
2008-07-09 19:05:00,1.0104,1.011,1.0103,1.0104,897400000.0
2008-07-09 19:10:00,1.0104,1.0106,1.01025,1.0103,1021400000.0
2008-07-09 19:15:00,1.0103,1.0106,1.0103,1.01045,563200000.0
2008-07-09 19:20:00,1.01045,1.0107,1.01045,1.0107,314400000.0
2008-07-09 19:25:00,1.0107,1.01085,1.0106,1.0106,565700000.0
2008-07-09 19:30:00,1.0106,1.0108,1.0105,1.0105,394100000.0
2008-07-09 19:35:00,1.0105,1.0107,1.0105,1.0106,264000000.0
2008-07-09 19:40:00,1.0106,1.0108,1.01045,1.0107,460000000.0
2008-07-09 19:45:00,1.0107,1.0108,1.0107,1.0107,160200000.0
2008-07-09 19:50:00,1.0107,1.0107,1.01015,1.01025,419400000.0
2008-07-09 19:55:00,1.01025,1.0106,1.0101,1.0104,646700000.0
2008-07-09 20:00:00,1.0104,1.0105,1.0102,1.0104,385000000.0
2008-07-09 20:05:00,1.0104,1.0108,1.01035,1.01035,381200000.0
2008-07-09 20:10:00,1.01035,1.01035,1.0097,1.0101,655900000.0
2008-07-09 20:15:00,1.0101,1.0102,1.0099,1.01,261300000.0
2008-07-09 20:20:00,1.0101,1.0106,1.0101,1.01035,522200000.0
2008-07-09 20:25:00,1.01035,1.0105,1.0102,1.01045,173600000.0
2008-07-09 20:30:00,1.0105,1.0106,1.0102,1.0102,566000000.0
2008-07-09 20:35:00,1.01025,1.0109,1.0102,1.0108,386800000.0
2008-07-09 20:40:00,1.0108,1.01095,1.01055,1.0106,400700000.0
2008-07-09 20:45:00,1.0106,1.0107,1.0105,1.0105,366700000.0
2008-07-09 20:50:00,1.0105,1.0107,1.01035,1.0107,288600000.0
2008-07-09 20:55:00,1.0107,1.0112,1.0107,1.0108,1315700000.0
2008-07-09 21:00:00,1.0108,1.0111,1.0108,1.011,313700000.0
2008-07-09 21:05:00,1.011,1.0115,1.011,1.0115,787400000.0
2008-07-09 21:10:00,1.0115,1.0118,1.0113,1.0114,704700000.0
2008-07-09 21:15:00,1.0114,1.01165,1.0113,1.0113,305300000.0
2008-07-09 21:20:00,1.0113,1.01135,1.01095,1.01105,386600000.0
2008-07-09 21:25:00,1.01105,1.0114,1.01105,1.0111,526799999.0
2008-07-09 21:30:00,1.01115,1.0113,1.0111,1.0112,354100000.0
2008-07-09 21:35:00,1.0112,1.0112,1.0109,1.011,327800000.0
2008-07-09 21:40:00,1.011,1.0112,1.0109,1.0112,213200000.0
2008-07-09 21:45:00,1.0112,1.0114,1.0109,1.0109,557600000.0
2008-07-09 21:50:00,1.0109,1.011,1.0108,1.0108,416100000.0
2008-07-09 21:55:00,1.0108,1.0109,1.0107,1.0109,199400000.0
2008-07-09 22:00:00,1.0109,1.0109,1.01065,1.0107,252600000.0
2008-07-09 22:05:00,1.0107,1.0109,1.01065,1.0107,383000000.0
2008-07-09 22:10:00,1.0107,1.0108,1.01065,1.01075,321500000.0
2008-07-09 22:15:00,1.0107,1.011,1.0106,1.0108,330700000.0
2008-07-09 22:20:00,1.0108,1.0111,1.0108,1.011,280200000.0
2008-07-09 22:25:00,1.0111,1.01125,1.01095,1.01095,180200000.0
2008-07-09 22:30:00,1.01095,1.01095,1.01059,1.01059,69100000.0
2008-07-09 22:35:00,1.01085,1.011,1.01065,1.01065,341800000.0
2008-07-09 22:40:00,1.0107,1.0108,1.0106,1.0107,93300000.0
2008-07-09 22:45:00,1.0107,1.0108,1.0105,1.01055,105800000.0
2008-07-09 22:50:00,1.0105,1.0113,1.0104,1.01115,377000000.0
2008-07-09 22:55:00,1.0111,1.0114,1.0111,1.0114,127400000.0
2008-07-09 23:00:00,1.0114,1.0115,1.0104,1.01075,180500000.0
2008-07-09 23:05:00,1.01075,1.01145,1.01065,1.01115,112700000.0
2008-07-09 23:10:00,1.01115,1.01165,1.01095,1.01095,77500000.0
2008-07-09 23:15:00,1.011,1.0113,1.011,1.0112,156300000.0
2008-07-09 23:20:00,1.01113,1.0113,1.01103,1.01123,187000000.0
2008-07-09 23:25:00,1.0113,1.01135,1.01093,1.0112,147600000.0
2008-07-09 23:30:00,1.0112,1.0117,1.0111,1.0114,204100000.0
2008-07-09 23:35:00,1.0114,1.0114,1.01103,1.0114,209300000.0
2008-07-09 23:40:00,1.0114,1.0121,1.0114,1.012,98400000.0
2008-07-09 23:45:00,1.012,1.01235,1.0113,1.01205,236200000.0
2008-07-09 23:50:00,1.01205,1.0121,1.01155,1.0118,241300000.0
2008-07-09 23:55:00,1.0118,1.0119,1.01134,1.01159,70600000.0
2008-07-10 00:00:00,1.0113,1.01162,1.01108,1.01162,151100000.0
2008-07-10 00:05:00,1.01155,1.01163,1.01137,1.01163,120700000.0
2008-07-10 00:10:00,1.0115,1.0117,1.01145,1.01165,99600000.0
2008-07-10 00:15:00,1.0115,1.0115,1.01145,1.01145,50600000.0
2008-07-10 00:20:00,1.01124,1.01155,1.01124,1.0115,41900000.0
2008-07-10 00:25:00,1.01146,1.01159,1.01122,1.01152,163600000.0
2008-07-10 00:30:00,1.01147,1.0116,1.01125,1.0115,46100000.0
2008-07-10 00:35:00,1.01151,1.0116,1.01103,1.01136,154000000.0
2008-07-10 00:40:00,1.01133,1.01142,1.01126,1.0114,82700000.0
2008-07-10 00:45:00,1.01148,1.01152,1.01105,1.0112,48000000.0
2008-07-10 00:50:00,1.0112,1.01135,1.011,1.01105,52900000.0
2008-07-10 00:55:00,1.01078,1.0115,1.01074,1.01125,1464599985.0
2008-07-10 01:00:00,1.01125,1.0116,1.01125,1.0116,140700000.0
2008-07-10 01:05:00,1.0116,1.0121,1.01135,1.01175,205700000.0
2008-07-10 01:10:00,1.01175,1.01175,1.01156,1.01174,120200000.0
2008-07-10 01:15:00,1.0117,1.0119,1.01165,1.0117,14000000.0
2008-07-10 01:20:00,1.01165,1.01176,1.01147,1.01165,84000000.0
2008-07-10 01:25:00,1.0116,1.0119,1.0116,1.0117,80800000.0
2008-07-10 01:30:00,1.0117,1.0118,1.0117,1.0117,14200000.0
2008-07-10 01:35:00,1.0119,1.0119,1.0113,1.0113,144100000.0
2008-07-10 01:40:00,1.011,1.0113,1.01092,1.0111,161300000.0
2008-07-10 01:45:00,1.01131,1.01135,1.0108,1.0108,259300000.0
2008-07-10 01:50:00,1.0108,1.0109,1.01048,1.0107,59700000.0
2008-07-10 01:55:00,1.01039,1.0108,1.01039,1.0108,173900000.0
2008-07-10 02:00:00,1.0108,1.0108,1.0096,1.0097,281600000.0
2008-07-10 02:05:00,1.0097,1.00985,1.0095,1.0097,118000000.0
2008-07-10 02:10:00,1.0097,1.0105,1.0097,1.01045,127300000.0
2008-07-10 02:15:00,1.01045,1.01065,1.01045,1.01065,54300000.0
2008-07-10 02:20:00,1.01065,1.0108,1.0106,1.0107,41500000.0
2008-07-10 02:25:00,1.0107,1.01078,1.01007,1.01053,202800000.0
2008-07-10 02:30:00,1.0108,1.0108,1.0104,1.01052,148399998.0
2008-07-10 02:35:00,1.0108,1.0111,1.0108,1.01095,62900000.0
2008-07-10 02:40:00,1.01105,1.01155,1.01105,1.0115,169600000.0
2008-07-10 02:45:00,1.01145,1.0115,1.01135,1.01145,72200000.0
2008-07-10 02:50:00,1.01145,1.01158,1.01117,1.0115,59900000.0
2008-07-10 02:55:00,1.01145,1.01155,1.01092,1.01146,196000000.0
2008-07-10 03:00:00,1.01135,1.0115,1.01101,1.0115,115900000.0
2008-07-10 03:05:00,1.0115,1.01175,1.0115,1.01165,122600000.0
2008-07-10 03:10:00,1.01165,1.0118,1.01165,1.01165,461900000.0
2008-07-10 03:15:00,1.0117,1.0117,1.01135,1.01135,51600000.0
2008-07-10 03:20:00,1.0114,1.01148,1.0111,1.01148,185200000.0
2008-07-10 03:25:00,1.0114,1.01145,1.01097,1.01145,63700000.0
2008-07-10 03:30:00,1.01145,1.0116,1.0113,1.0116,117800000.0
2008-07-10 03:35:00,1.0116,1.0116,1.0112,1.0116,84200000.0
2008-07-10 03:40:00,1.0116,1.0122,1.0116,1.01195,293900001.0
2008-07-10 03:45:00,1.01195,1.012,1.0116,1.0119,107600000.0
2008-07-10 03:50:00,1.0119,1.0119,1.0115,1.01175,120000000.0
2008-07-10 03:55:00,1.0114,1.0119,1.01132,1.0118,150200000.0
2008-07-10 04:00:00,1.0118,1.0119,1.01143,1.01185,252400000.0
2008-07-10 04:05:00,1.01185,1.0119,1.0114,1.0119,190100000.0
2008-07-10 04:10:00,1.0119,1.01191,1.01145,1.0119,98200000.0
2008-07-10 04:15:00,1.0118,1.0119,1.0118,1.01185,33600000.0
2008-07-10 04:20:00,1.01185,1.01195,1.01132,1.0118,422400002.0
2008-07-10 04:25:00,1.0117,1.0118,1.01143,1.0116,45200000.0
2008-07-10 04:30:00,1.01175,1.0118,1.01167,1.0118,53700000.0
2008-07-10 04:35:00,1.01157,1.0119,1.01138,1.01184,394300001.0
2008-07-10 04:40:00,1.01185,1.01185,1.01131,1.01176,53500000.0
2008-07-10 04:45:00,1.01185,1.0119,1.0117,1.0118,74100000.0
2008-07-10 04:50:00,1.01173,1.0118,1.01144,1.0118,52300000.0
2008-07-10 04:55:00,1.01178,1.01185,1.01135,1.01161,54000000.0
2008-07-10 05:00:00,1.01185,1.01193,1.0116,1.01189,96600000.0
2008-07-10 05:05:00,1.0118,1.01191,1.0116,1.0116,145700000.0
2008-07-10 05:10:00,1.01168,1.01205,1.01162,1.01194,258200000.0
2008-07-10 05:15:00,1.01188,1.01191,1.01168,1.01168,102800000.0
2008-07-10 05:20:00,1.01172,1.01191,1.01166,1.0119,78600000.0
2008-07-10 05:25:00,1.0118,1.01185,1.01143,1.0118,109400000.0
2008-07-10 05:30:00,1.01175,1.01185,1.01155,1.01182,112600000.0
2008-07-10 05:35:00,1.01178,1.0119,1.01161,1.01163,208300000.0
2008-07-10 05:40:00,1.0119,1.01198,1.01143,1.01188,176400000.0
2008-07-10 05:45:00,1.0118,1.0119,1.01169,1.0118,84800000.0
2008-07-10 05:50:00,1.0118,1.01208,1.0118,1.01195,153300000.0
2008-07-10 05:55:00,1.012,1.012,1.0116,1.01195,38000000.0
2008-07-10 06:00:00,1.012,1.012,1.0118,1.0118,24500000.0
2008-07-10 06:05:00,1.0118,1.0118,1.01146,1.01165,156400000.0
2008-07-10 06:10:00,1.0118,1.01186,1.01154,1.01177,98100000.0
2008-07-10 06:15:00,1.01177,1.0118,1.01152,1.0117,133300000.0
2008-07-10 06:20:00,1.0117,1.0117,1.0116,1.0116,36200000.0
2008-07-10 06:25:00,1.0115,1.0119,1.0115,1.0117,96600000.0
2008-07-10 06:30:00,1.0117,1.01188,1.0116,1.01183,49100000.0
2008-07-10 06:35:00,1.01175,1.01185,1.0114,1.0117,150000000.0
2008-07-10 06:40:00,1.01175,1.012,1.0117,1.0117,50900000.0
2008-07-10 06:45:00,1.01173,1.0118,1.01149,1.0117,323700000.0
2008-07-10 06:50:00,1.01165,1.01178,1.0114,1.01147,654300000.0
2008-07-10 06:55:00,1.01171,1.01179,1.01143,1.0117,1501400000.0
2008-07-10 07:00:00,1.01136,1.0117,1.01115,1.01145,498100000.0
2008-07-10 07:05:00,1.01168,1.0118,1.01142,1.0117,401500000.0
2008-07-10 07:10:00,1.0116,1.01185,1.01148,1.01175,475300000.0
2008-07-10 07:15:00,1.01153,1.0118,1.01142,1.0118,287600000.0
2008-07-10 07:20:00,1.01163,1.0119,1.01136,1.0118,427500000.0
2008-07-10 07:25:00,1.0118,1.01207,1.01172,1.01183,159700000.0
2008-07-10 07:30:00,1.012,1.01216,1.01165,1.012,312600000.0
2008-07-10 07:35:00,1.0121,1.01217,1.01184,1.012,161300000.0
2008-07-10 07:40:00,1.012,1.012,1.0118,1.0118,41200000.0
2008-07-10 07:45:00,1.01175,1.01175,1.01126,1.01175,498300000.0
2008-07-10 07:50:00,1.0117,1.012,1.01149,1.0117,89700000.0
2008-07-10 07:55:00,1.01193,1.0123,1.01131,1.01215,255800000.0
2008-07-10 08:00:00,1.01215,1.01295,1.01215,1.01255,442800000.0
2008-07-10 08:05:00,1.01255,1.01263,1.01225,1.01231,211800000.0
2008-07-10 08:10:00,1.0126,1.0126,1.01255,1.0126,21500000.0
2008-07-10 08:15:00,1.0126,1.0126,1.0118,1.0119,158900000.0
2008-07-10 08:20:00,1.01195,1.01205,1.0118,1.0119,275000000.0
2008-07-10 08:25:00,1.0119,1.0121,1.01185,1.01195,236800000.0
2008-07-10 08:30:00,1.01195,1.012,1.01158,1.0117,200100000.0
2008-07-10 08:35:00,1.0117,1.012,1.0115,1.01175,360000000.0
2008-07-10 08:40:00,1.01175,1.0121,1.01175,1.01195,244500000.0
2008-07-10 08:45:00,1.01195,1.012,1.01158,1.012,99400000.0
2008-07-10 08:50:00,1.012,1.01235,1.0119,1.01205,449600000.0
2008-07-10 08:55:00,1.01205,1.0123,1.01205,1.0123,82200000.0
2008-07-10 09:00:00,1.0123,1.01295,1.0123,1.0127,411200000.0
2008-07-10 09:05:00,1.0127,1.01275,1.01258,1.0127,319700000.0
2008-07-10 09:10:00,1.01256,1.01305,1.0124,1.01295,782700002.0
2008-07-10 09:15:00,1.013,1.01305,1.0125,1.0126,479199999.0
2008-07-10 09:20:00,1.01265,1.0128,1.0126,1.0127,136100000.0
2008-07-10 09:25:00,1.01275,1.013,1.0127,1.013,235800000.0
2008-07-10 09:30:00,1.013,1.01355,1.01295,1.0131,428400000.0
2008-07-10 09:35:00,1.0131,1.0131,1.0125,1.0125,166600000.0
2008-07-10 09:40:00,1.0125,1.0128,1.01245,1.0125,227900000.0
2008-07-10 09:45:00,1.0125,1.013,1.0119,1.01195,372100000.0
2008-07-10 09:50:00,1.01195,1.01204,1.01177,1.01202,208200000.0
2008-07-10 09:55:00,1.01195,1.01285,1.0118,1.01285,465600000.0
2008-07-10 10:00:00,1.01285,1.0129,1.0123,1.01245,417800000.0
2008-07-10 10:05:00,1.01245,1.01325,1.01205,1.0129,726300000.0
2008-07-10 10:10:00,1.01285,1.0129,1.0126,1.0126,391300000.0
2008-07-10 10:15:00,1.01265,1.0127,1.0123,1.0123,235700000.0
2008-07-10 10:20:00,1.0123,1.0128,1.0118,1.01275,484800000.0
2008-07-10 10:25:00,1.0128,1.0128,1.012,1.01245,227000000.0
2008-07-10 10:30:00,1.0125,1.0128,1.0125,1.01255,150500000.0
2008-07-10 10:35:00,1.01255,1.0132,1.01245,1.0131,331100000.0
2008-07-10 10:40:00,1.0131,1.0131,1.0127,1.01285,381400000.0
2008-07-10 10:45:00,1.01285,1.0129,1.01247,1.0127,739800000.0
2008-07-10 10:50:00,1.0127,1.0128,1.0125,1.01275,232200000.0
2008-07-10 10:55:00,1.01275,1.013,1.0126,1.013,277100000.0
2008-07-10 11:00:00,1.013,1.01305,1.012,1.0122,353900000.0
2008-07-10 11:05:00,1.0122,1.01255,1.0122,1.0125,284300000.0
2008-07-10 11:10:00,1.0125,1.01275,1.01245,1.0127,187500000.0
2008-07-10 11:15:00,1.01265,1.0127,1.01255,1.01255,120500000.0
2008-07-10 11:20:00,1.01255,1.0128,1.01235,1.01265,216900000.0
2008-07-10 11:25:00,1.01265,1.0128,1.0125,1.0126,210400000.0
2008-07-10 11:30:00,1.0126,1.01288,1.01236,1.01288,406400000.0
2008-07-10 11:35:00,1.0128,1.0129,1.0126,1.01285,133300000.0
2008-07-10 11:40:00,1.01285,1.01285,1.01207,1.01258,848599998.0
2008-07-10 11:45:00,1.01245,1.01262,1.01223,1.01255,488499998.0
2008-07-10 11:50:00,1.01255,1.01268,1.01228,1.0125,550900000.0
2008-07-10 11:55:00,1.01235,1.01235,1.0119,1.012,323000000.0
2008-07-10 12:00:00,1.01205,1.01245,1.01172,1.01225,530100000.0
2008-07-10 12:05:00,1.0124,1.01245,1.01195,1.01205,479400002.0
2008-07-10 12:10:00,1.01214,1.01225,1.01181,1.01215,172800000.0
2008-07-10 12:15:00,1.01215,1.0125,1.0119,1.01195,267300000.0
2008-07-10 12:20:00,1.01195,1.01205,1.0119,1.012,280800000.0
2008-07-10 12:25:00,1.012,1.01207,1.01171,1.0118,353200000.0
2008-07-10 12:30:00,1.0118,1.0128,1.0116,1.0125,1078200000.0
2008-07-10 12:35:00,1.0126,1.0127,1.01222,1.0127,284500000.0
2008-07-10 12:40:00,1.0127,1.0127,1.01212,1.0123,283200000.0
2008-07-10 12:45:00,1.0123,1.0125,1.0122,1.01245,365900000.0
2008-07-10 12:50:00,1.0124,1.0125,1.01212,1.0125,192100000.0
2008-07-10 12:55:00,1.0125,1.01255,1.0114,1.0115,471700000.0
2008-07-10 13:00:00,1.0115,1.01165,1.0107,1.0108,571100000.0
2008-07-10 13:05:00,1.0108,1.0123,1.0108,1.0122,525300000.0
2008-07-10 13:10:00,1.0122,1.01225,1.0111,1.01135,476700000.0
2008-07-10 13:15:00,1.0114,1.0115,1.0108,1.0112,367400000.0
2008-07-10 13:20:00,1.0112,1.0114,1.01044,1.01085,775800000.0
2008-07-10 13:25:00,1.0108,1.01105,1.01075,1.011,278500000.0
2008-07-10 13:30:00,1.011,1.0117,1.0109,1.0117,321900000.0
2008-07-10 13:35:00,1.01185,1.01195,1.01165,1.0117,287300000.0
2008-07-10 13:40:00,1.0117,1.0119,1.01165,1.0118,546000000.0
2008-07-10 13:45:00,1.0116,1.01191,1.0114,1.01145,518800000.0
2008-07-10 13:50:00,1.01145,1.0117,1.01145,1.0115,215300000.0
2008-07-10 13:55:00,1.0115,1.012,1.0115,1.0117,204900000.0
2008-07-10 14:00:00,1.0117,1.0117,1.011,1.011,498400000.0
2008-07-10 14:05:00,1.011,1.011,1.0105,1.01055,685600001.0
2008-07-10 14:10:00,1.0106,1.0111,1.0106,1.0109,180500000.0
2008-07-10 14:15:00,1.0109,1.0109,1.01045,1.0109,460564732.0
2008-07-10 14:20:00,1.0109,1.0115,1.0109,1.0113,956100000.0
2008-07-10 14:25:00,1.0113,1.0116,1.0113,1.0116,430700000.0
2008-07-10 14:30:00,1.0113,1.0115,1.0103,1.0106,1136200000.0
2008-07-10 14:35:00,1.0106,1.0106,1.01,1.0102,704300000.0
2008-07-10 14:40:00,1.0102,1.0106,1.0102,1.0106,284100000.0
2008-07-10 14:45:00,1.0105,1.0111,1.0105,1.0106,486300000.0
2008-07-10 14:50:00,1.01055,1.0107,1.01015,1.0105,511800000.0
2008-07-10 14:55:00,1.0105,1.0105,1.0101,1.01015,535400000.0
2008-07-10 15:00:00,1.0101,1.0103,1.0096,1.0099,821995535.0
2008-07-10 15:05:00,1.0098,1.0111,1.0097,1.0109,1128900000.0
2008-07-10 15:10:00,1.0109,1.01105,1.01045,1.01065,464700000.0
2008-07-10 15:15:00,1.01065,1.01075,1.01025,1.0106,687800000.0
2008-07-10 15:20:00,1.0107,1.0107,1.0103,1.0105,407100000.0
2008-07-10 15:25:00,1.0105,1.0106,1.0103,1.0106,724100000.0
2008-07-10 15:30:00,1.0106,1.0108,1.01055,1.01055,586799999.0
2008-07-10 15:35:00,1.01065,1.01065,1.0103,1.0105,710500000.0
2008-07-10 15:40:00,1.0105,1.0106,1.0102,1.0105,774799998.0
2008-07-10 15:45:00,1.0105,1.0108,1.0104,1.0107,581600000.0
2008-07-10 15:50:00,1.01085,1.0114,1.01075,1.01135,750800000.0
2008-07-10 15:55:00,1.0114,1.0115,1.01115,1.0113,630800000.0
2008-07-10 16:00:00,1.0112,1.0112,1.01065,1.0107,697100000.0
2008-07-10 16:05:00,1.0107,1.0107,1.01,1.0103,914800006.0
2008-07-10 16:10:00,1.0103,1.0103,1.01,1.01,807500000.0
2008-07-10 16:15:00,1.01,1.01,1.00835,1.0087,2259300001.0
2008-07-10 16:20:00,1.0087,1.00895,1.00775,1.008,2042699995.0
2008-07-10 16:25:00,1.008,1.0088,1.00755,1.00855,1634300000.0
2008-07-10 16:30:00,1.00855,1.00895,1.00775,1.00875,1680100000.0
2008-07-10 16:35:00,1.00875,1.00955,1.0086,1.0095,1433300000.0
2008-07-10 16:40:00,1.0095,1.0095,1.009,1.0093,1362200001.0
2008-07-10 16:45:00,1.0093,1.00965,1.0092,1.00935,885200000.0
2008-07-10 16:50:00,1.00935,1.0099,1.00925,1.0093,989399998.0
2008-07-10 16:55:00,1.00935,1.0096,1.0082,1.0084,1354791555.0
2008-07-10 17:00:00,1.0085,1.0096,1.0083,1.0094,1372000003.0
2008-07-10 17:05:00,1.0094,1.0098,1.0094,1.0097,1047100000.0
2008-07-10 17:10:00,1.0097,1.0098,1.0088,1.0089,835500000.0
2008-07-10 17:15:00,1.0089,1.0092,1.0088,1.0092,496100000.0
2008-07-10 17:20:00,1.0092,1.0097,1.0092,1.0096,889800001.0
2008-07-10 17:25:00,1.0096,1.0096,1.0091,1.0092,725100000.0
2008-07-10 17:30:00,1.0092,1.0092,1.00855,1.0087,1289300000.0
2008-07-10 17:35:00,1.00865,1.0095,1.00865,1.0093,881400000.0
2008-07-10 17:40:00,1.0093,1.0094,1.0087,1.0091,1195500000.0
2008-07-10 17:45:00,1.0091,1.00955,1.00895,1.00945,861100000.0
2008-07-10 17:50:00,1.0094,1.0104,1.00935,1.01025,712800000.0
2008-07-10 17:55:00,1.01025,1.0103,1.00975,1.0102,346600000.0
2008-07-10 18:00:00,1.0102,1.0102,1.00995,1.0101,276500000.0
2008-07-10 18:05:00,1.01005,1.0103,1.00985,1.0103,439100000.0
2008-07-10 18:10:00,1.0103,1.01035,1.01025,1.01025,192900000.0
2008-07-10 18:15:00,1.01025,1.0103,1.0097,1.0098,332000000.0
2008-07-10 18:20:00,1.00975,1.0103,1.0097,1.01015,672400000.0
2008-07-10 18:25:00,1.01015,1.01037,1.00977,1.0102,208400000.0
2008-07-10 18:30:00,1.0103,1.0105,1.01025,1.0103,427400000.0
2008-07-10 18:35:00,1.0103,1.01055,1.0102,1.01055,661800000.0
2008-07-10 18:40:00,1.01055,1.0107,1.01045,1.01065,412700002.0
2008-07-10 18:45:00,1.0107,1.0109,1.0107,1.0108,190700000.0
2008-07-10 18:50:00,1.0108,1.01085,1.01035,1.01055,388500000.0
2008-07-10 18:55:00,1.01055,1.01065,1.0105,1.01065,128800000.0
2008-07-10 19:00:00,1.0107,1.0108,1.0105,1.01055,216500000.0
2008-07-10 19:05:00,1.01055,1.0107,1.0102,1.01035,650100000.0
2008-07-10 19:10:00,1.01035,1.0104,1.01,1.0101,804700000.0
2008-07-10 19:15:00,1.0101,1.0102,1.01,1.01005,746800000.0
2008-07-10 19:20:00,1.01005,1.0101,1.00995,1.01,351500000.0
2008-07-10 19:25:00,1.01,1.01,1.00975,1.0099,347600000.0
2008-07-10 19:30:00,1.0098,1.0101,1.0096,1.0099,538400000.0
2008-07-10 19:35:00,1.0099,1.01,1.00965,1.01,232000000.0
2008-07-10 19:40:00,1.01,1.0102,1.00995,1.01,201600000.0
2008-07-10 19:45:00,1.01,1.01,1.0099,1.01,212700000.0
2008-07-10 19:50:00,1.01,1.01005,1.00995,1.01,198700000.0
2008-07-10 19:55:00,1.01,1.01,1.0098,1.0099,148600000.0
2008-07-10 20:00:00,1.0099,1.01,1.0099,1.00995,117200000.0
2008-07-10 20:05:00,1.00995,1.01,1.0092,1.0093,847600000.0
2008-07-10 20:10:00,1.0093,1.0098,1.0093,1.0096,504500000.0
2008-07-10 20:15:00,1.00965,1.00965,1.00925,1.0093,377000000.0
2008-07-10 20:20:00,1.0093,1.0098,1.00915,1.0097,458600000.0
2008-07-10 20:25:00,1.0097,1.0097,1.0084,1.0088,952799999.0
2008-07-10 20:30:00,1.0088,1.0099,1.0088,1.0096,382400000.0
2008-07-10 20:35:00,1.0096,1.0098,1.0096,1.0098,294000000.0
2008-07-10 20:40:00,1.0098,1.0098,1.0093,1.0094,503100000.0
2008-07-10 20:45:00,1.0094,1.0094,1.0087,1.00875,789800000.0
2008-07-10 20:50:00,1.0088,1.0089,1.0086,1.0089,365900000.0
2008-07-10 20:55:00,1.0089,1.009,1.00855,1.0086,772000000.0
2008-07-10 21:00:00,1.0086,1.0086,1.0083,1.00855,476200000.0
2008-07-10 21:05:00,1.0086,1.0091,1.0085,1.0089,1283700000.0
2008-07-10 21:10:00,1.0089,1.009,1.0088,1.009,531800003.0
2008-07-10 21:15:00,1.009,1.0091,1.00895,1.009,360300000.0
2008-07-10 21:20:00,1.009,1.0091,1.009,1.009,680700000.0
2008-07-10 21:25:00,1.009,1.0091,1.0089,1.009,346600000.0
2008-07-10 21:30:00,1.009,1.009,1.00849,1.009,453800000.0
2008-07-10 21:35:00,1.009,1.009,1.00895,1.00895,37000000.0
2008-07-10 21:40:00,1.009,1.00905,1.0089,1.00905,211400000.0
2008-07-10 21:45:00,1.00905,1.0094,1.00895,1.00905,681800000.0
2008-07-10 21:50:00,1.00905,1.0093,1.00895,1.0092,584100000.0
2008-07-10 21:55:00,1.0092,1.0092,1.0088,1.00895,432800000.0
2008-07-10 22:00:00,1.00895,1.0095,1.00885,1.0093,613800000.0
2008-07-10 22:05:00,1.00935,1.0099,1.00925,1.0093,951500000.0
2008-07-10 22:10:00,1.0093,1.0095,1.0092,1.0092,224400000.0
2008-07-10 22:15:00,1.0092,1.00927,1.00896,1.0091,66200000.0
2008-07-10 22:20:00,1.0091,1.0094,1.0091,1.0092,271000000.0
2008-07-10 22:25:00,1.0092,1.0093,1.0091,1.0093,194200000.0
2008-07-10 22:30:00,1.0092,1.00925,1.0091,1.0092,99300000.0
2008-07-10 22:35:00,1.0092,1.00945,1.00905,1.0092,273300000.0
2008-07-10 22:40:00,1.00925,1.0093,1.0089,1.009,228200000.0
2008-07-10 22:45:00,1.00905,1.0092,1.0088,1.0088,305799998.0
2008-07-10 22:50:00,1.0088,1.0088,1.0084,1.00845,309800000.0
2008-07-10 22:55:00,1.00845,1.0085,1.00815,1.00825,498500000.0
2008-07-10 23:00:00,1.00825,1.0093,1.0082,1.00895,165400000.0
2008-07-10 23:05:00,1.00895,1.0092,1.0088,1.00889,75400000.0
2008-07-10 23:10:00,1.00897,1.00921,1.00845,1.00895,68800000.0
2008-07-10 23:15:00,1.00894,1.0092,1.00886,1.0092,113400000.0
2008-07-10 23:20:00,1.0092,1.0092,1.0088,1.00885,77700000.0
2008-07-10 23:25:00,1.00885,1.00885,1.00805,1.00849,216400001.0
2008-07-10 23:30:00,1.0084,1.0084,1.00803,1.0082,248800000.0
2008-07-10 23:35:00,1.0083,1.00865,1.00825,1.0085,125700000.0
2008-07-10 23:40:00,1.0086,1.0087,1.00835,1.00835,50900000.0
2008-07-10 23:45:00,1.00835,1.0085,1.00804,1.00847,431100001.0
2008-07-10 23:50:00,1.0085,1.0085,1.00803,1.0084,122800000.0
2008-07-10 23:55:00,1.0084,1.00855,1.00796,1.00835,81100000.0
2008-07-11 00:00:00,1.00835,1.00843,1.00793,1.00838,94600000.0
2008-07-11 00:05:00,1.00835,1.00841,1.00801,1.0084,156800001.0
2008-07-11 00:10:00,1.0083,1.00839,1.0081,1.0083,80300000.0
2008-07-11 00:15:00,1.0083,1.00836,1.00797,1.00818,106900000.0
2008-07-11 00:20:00,1.0083,1.00845,1.00801,1.0083,106900000.0
2008-07-11 00:25:00,1.00835,1.00843,1.00802,1.00835,39600000.0
2008-07-11 00:30:00,1.0083,1.0086,1.00803,1.00835,110500000.0
2008-07-11 00:35:00,1.00836,1.00845,1.00816,1.00835,150300000.0
2008-07-11 00:40:00,1.00835,1.00856,1.00804,1.0083,121900000.0
2008-07-11 00:45:00,1.00852,1.00856,1.00814,1.00845,99900000.0
2008-07-11 00:50:00,1.0084,1.00847,1.00824,1.00828,158800000.0
2008-07-11 00:55:00,1.00839,1.00853,1.00819,1.0084,112800000.0
2008-07-11 01:00:00,1.0084,1.00847,1.00807,1.0084,156600000.0
2008-07-11 01:05:00,1.0084,1.0087,1.0084,1.0084,91900000.0
2008-07-11 01:10:00,1.00853,1.0086,1.00818,1.0085,238200000.0
2008-07-11 01:15:00,1.0085,1.0085,1.00815,1.00835,166500000.0
2008-07-11 01:20:00,1.00848,1.00853,1.00822,1.00853,74800000.0
2008-07-11 01:25:00,1.00857,1.00857,1.00823,1.0085,44300000.0
2008-07-11 01:30:00,1.00859,1.00866,1.00824,1.0085,121800000.0
2008-07-11 01:35:00,1.0085,1.0087,1.0085,1.0086,50500000.0
2008-07-11 01:40:00,1.0086,1.00865,1.00825,1.00835,39400000.0
2008-07-11 01:45:00,1.00861,1.00877,1.00831,1.00865,141800000.0
2008-07-11 01:50:00,1.00848,1.0087,1.00827,1.00864,119400000.0
2008-07-11 01:55:00,1.00847,1.009,1.00847,1.009,168600000.0
2008-07-11 02:00:00,1.0087,1.00884,1.00833,1.00851,318600000.0
2008-07-11 02:05:00,1.0087,1.009,1.0087,1.009,179200000.0
2008-07-11 02:10:00,1.009,1.0091,1.0089,1.009,74100000.0
2008-07-11 02:15:00,1.009,1.0093,1.00877,1.00908,67600000.0
2008-07-11 02:20:00,1.0091,1.0091,1.00905,1.00905,36800000.0
2008-07-11 02:25:00,1.0091,1.00931,1.0087,1.00902,178000000.0
2008-07-11 02:30:00,1.0092,1.0093,1.0091,1.0093,57800000.0
2008-07-11 02:35:00,1.0094,1.0094,1.00875,1.0092,42900000.0
2008-07-11 02:40:00,1.0089,1.00926,1.00883,1.0092,128200000.0
2008-07-11 02:45:00,1.0092,1.0093,1.0092,1.0092,39400000.0
2008-07-11 02:50:00,1.0092,1.00927,1.00899,1.0092,66000000.0
2008-07-11 02:55:00,1.0092,1.0092,1.0092,1.0092,21000000.0
2008-07-11 03:00:00,1.0092,1.0092,1.0091,1.0091,105700000.0
2008-07-11 03:05:00,1.0091,1.00921,1.00877,1.0091,54200000.0
2008-07-11 03:10:00,1.00887,1.00922,1.00881,1.00885,82000000.0
2008-07-11 03:15:00,1.0091,1.00929,1.00873,1.00929,87200000.0
2008-07-11 03:20:00,1.0092,1.00945,1.00892,1.00906,180600000.0
2008-07-11 03:25:00,1.0092,1.0095,1.0091,1.0094,104400000.0
2008-07-11 03:30:00,1.0093,1.0095,1.00902,1.0095,98000000.0
2008-07-11 03:35:00,1.00938,1.0096,1.00907,1.00942,92300000.0
2008-07-11 03:40:00,1.0095,1.00952,1.00916,1.0095,227700000.0
2008-07-11 03:45:00,1.0095,1.00951,1.00912,1.0092,76500000.0
2008-07-11 03:50:00,1.0094,1.00943,1.00897,1.00943,126060000.0
2008-07-11 03:55:00,1.00903,1.00943,1.00903,1.0093,50900000.0
2008-07-11 04:00:00,1.0093,1.00932,1.00888,1.00898,85900000.0
2008-07-11 04:05:00,1.0094,1.00945,1.00898,1.0094,96600000.0
2008-07-11 04:10:00,1.0094,1.0094,1.0093,1.0093,108900000.0
2008-07-11 04:15:00,1.0093,1.0095,1.0093,1.00945,67500000.0
2008-07-11 04:20:00,1.00945,1.00945,1.00907,1.0093,191300000.0
2008-07-11 04:25:00,1.0093,1.0093,1.0093,1.0093,132600000.0
2008-07-11 04:30:00,1.0093,1.0096,1.0093,1.0094,45900000.0
2008-07-11 04:35:00,1.0094,1.00955,1.0094,1.0094,138500000.0
2008-07-11 04:40:00,1.0094,1.00953,1.0093,1.0093,75900000.0
2008-07-11 04:45:00,1.0093,1.0094,1.0093,1.0094,421800000.0
2008-07-11 04:50:00,1.0094,1.0096,1.00912,1.00942,188700000.0
2008-07-11 04:55:00,1.0095,1.0097,1.00898,1.00945,74400000.0
2008-07-11 05:00:00,1.0093,1.00957,1.0092,1.00957,231100000.0
2008-07-11 05:05:00,1.00955,1.0096,1.00933,1.00951,179600000.0
2008-07-11 05:10:00,1.00923,1.00963,1.00923,1.00938,213600000.0
2008-07-11 05:15:00,1.0095,1.00953,1.00917,1.00928,216100000.0
2008-07-11 05:20:00,1.0095,1.0095,1.0094,1.0095,123700000.0
2008-07-11 05:25:00,1.0095,1.0095,1.0091,1.0094,91500000.0
2008-07-11 05:30:00,1.00925,1.00963,1.00925,1.0094,192400000.0
2008-07-11 05:35:00,1.00932,1.0097,1.0092,1.0093,363400000.0
2008-07-11 05:40:00,1.0093,1.00946,1.009,1.0093,174500000.0
2008-07-11 05:45:00,1.0093,1.0093,1.0093,1.0093,26100000.0
2008-07-11 05:50:00,1.00921,1.0094,1.0092,1.0093,174900000.0
2008-07-11 05:55:00,1.0093,1.00946,1.00919,1.0093,40900000.0
2008-07-11 06:00:00,1.0093,1.00948,1.0092,1.0093,78600000.0
2008-07-11 06:05:00,1.0093,1.0097,1.0091,1.0094,199600000.0
2008-07-11 06:10:00,1.0094,1.01,1.0094,1.01,130200000.0
2008-07-11 06:15:00,1.01,1.0105,1.0097,1.0105,342400000.0
2008-07-11 06:20:00,1.0105,1.0106,1.00985,1.0101,266300000.0
2008-07-11 06:25:00,1.0101,1.0101,1.00962,1.0098,486900000.0
2008-07-11 06:30:00,1.0098,1.01,1.00925,1.00975,208200000.0
2008-07-11 06:35:00,1.0097,1.0099,1.00934,1.0096,74300000.0
2008-07-11 06:40:00,1.0099,1.0099,1.0096,1.0097,418000000.0
2008-07-11 06:45:00,1.0097,1.01,1.0095,1.0098,442000000.0
2008-07-11 06:50:00,1.00953,1.00993,1.00953,1.0098,692600000.0
2008-07-11 06:55:00,1.0098,1.0098,1.0098,1.0098,1877900000.0
2008-07-11 07:00:00,1.0098,1.0099,1.0097,1.0099,358100000.0
2008-07-11 07:05:00,1.0099,1.01015,1.00959,1.0099,254000000.0
2008-07-11 07:10:00,1.00975,1.00996,1.00963,1.0099,1494400000.0
2008-07-11 07:15:00,1.0099,1.0099,1.0098,1.0098,1523700000.0
2008-07-11 07:20:00,1.00982,1.00994,1.00943,1.00958,337200000.0
2008-07-11 07:25:00,1.0097,1.01002,1.00956,1.00963,57100000.0
2008-07-11 07:30:00,1.00993,1.01,1.00956,1.00989,90100000.0
2008-07-11 07:35:00,1.00969,1.01,1.00964,1.0098,144300000.0
2008-07-11 07:40:00,1.00975,1.00997,1.00965,1.0098,61100000.0
2008-07-11 07:45:00,1.0098,1.00991,1.00926,1.00983,113400000.0
2008-07-11 07:50:00,1.0098,1.00993,1.00946,1.00968,312700000.0
2008-07-11 07:55:00,1.0098,1.0099,1.0096,1.0096,31800000.0
2008-07-11 08:00:00,1.0097,1.0098,1.0096,1.00965,44000000.0
2008-07-11 08:05:00,1.0097,1.0097,1.00945,1.0095,98300000.0
2008-07-11 08:10:00,1.0095,1.0099,1.00909,1.0098,91700000.0
2008-07-11 08:15:00,1.0097,1.0105,1.0096,1.0103,127800000.0
2008-07-11 08:20:00,1.01035,1.01035,1.0098,1.01015,54300000.0
2008-07-11 08:25:00,1.0101,1.0101,1.0098,1.0099,60400000.0
2008-07-11 08:30:00,1.0099,1.0105,1.0099,1.01025,78700000.0
2008-07-11 08:35:00,1.0103,1.0105,1.0103,1.0105,144800000.0
2008-07-11 08:40:00,1.0104,1.0105,1.00977,1.0103,277000000.0
2008-07-11 08:45:00,1.0104,1.0106,1.01015,1.0105,237700000.0
2008-07-11 08:50:00,1.0105,1.0107,1.0104,1.0104,112500000.0
2008-07-11 08:55:00,1.0105,1.0109,1.0104,1.0108,321500000.0
2008-07-11 09:00:00,1.0108,1.0111,1.01055,1.0106,422200002.0
2008-07-11 09:05:00,1.0106,1.0107,1.0103,1.01065,225200000.0
2008-07-11 09:10:00,1.01065,1.0107,1.01055,1.01065,82100000.0
2008-07-11 09:15:00,1.01065,1.01085,1.01065,1.01085,96300000.0
2008-07-11 09:20:00,1.0108,1.01105,1.01075,1.011,223100000.0
2008-07-11 09:25:00,1.01105,1.0111,1.01065,1.0107,172700000.0
2008-07-11 09:30:00,1.0107,1.0108,1.01065,1.0108,132600000.0
2008-07-11 09:35:00,1.0108,1.0109,1.0107,1.0107,161500000.0
2008-07-11 09:40:00,1.0107,1.01105,1.0106,1.01095,638100000.0
2008-07-11 09:45:00,1.0111,1.0113,1.0108,1.0113,662500000.0
2008-07-11 09:50:00,1.0113,1.0113,1.0113,1.0113,249800000.0
2008-07-11 09:55:00,1.0113,1.01185,1.0113,1.0118,655800000.0
2008-07-11 10:00:00,1.01195,1.012,1.0115,1.0119,890700000.0
2008-07-11 10:05:00,1.01185,1.012,1.01165,1.0119,302400000.0
2008-07-11 10:10:00,1.0119,1.01265,1.01185,1.0121,1177399998.0
2008-07-11 10:15:00,1.0121,1.01215,1.0117,1.01185,416000000.0
2008-07-11 10:20:00,1.01185,1.0119,1.01155,1.0116,310200000.0
2008-07-11 10:25:00,1.0116,1.0119,1.01155,1.0118,670900000.0
2008-07-11 10:30:00,1.0118,1.0118,1.0108,1.0109,846800000.0
2008-07-11 10:35:00,1.0109,1.01105,1.01061,1.0109,260400000.0
2008-07-11 10:40:00,1.01085,1.011,1.0108,1.01085,186900000.0
2008-07-11 10:45:00,1.01085,1.0111,1.01061,1.01099,270700000.0
2008-07-11 10:50:00,1.0109,1.0111,1.01066,1.01095,387200000.0
2008-07-11 10:55:00,1.011,1.011,1.0106,1.0106,267700000.0
2008-07-11 11:00:00,1.0106,1.01095,1.0105,1.01095,385000000.0
2008-07-11 11:05:00,1.011,1.0111,1.01075,1.0111,576300000.0
2008-07-11 11:10:00,1.0111,1.012,1.0109,1.01175,792400000.0
2008-07-11 11:15:00,1.0117,1.0125,1.0116,1.012,825899999.0
2008-07-11 11:20:00,1.012,1.012,1.0115,1.01175,510200000.0
2008-07-11 11:25:00,1.0118,1.01205,1.0112,1.0114,931500004.0
2008-07-11 11:30:00,1.0114,1.01165,1.01125,1.01165,386700000.0
2008-07-11 11:35:00,1.0116,1.012,1.0116,1.012,287400000.0
2008-07-11 11:40:00,1.012,1.0122,1.0118,1.012,296800000.0
2008-07-11 11:45:00,1.012,1.012,1.01155,1.0116,350500000.0
2008-07-11 11:50:00,1.0116,1.01185,1.01135,1.01145,265300000.0
2008-07-11 11:55:00,1.01145,1.0116,1.0104,1.01075,505800001.0
2008-07-11 12:00:00,1.01075,1.0109,1.0101,1.0101,169700000.0
2008-07-11 12:05:00,1.0101,1.01035,1.0093,1.00975,795300001.0
2008-07-11 12:10:00,1.0097,1.0101,1.0091,1.00955,577300001.0
2008-07-11 12:15:00,1.00955,1.0096,1.00895,1.00905,171000000.0
2008-07-11 12:20:00,1.00905,1.0096,1.009,1.0096,300300000.0
2008-07-11 12:25:00,1.0096,1.0103,1.0095,1.0103,407300000.0
2008-07-11 12:30:00,1.0102,1.0107,1.0102,1.0104,134900000.0
2008-07-11 12:35:00,1.01045,1.01045,1.00935,1.01,576800000.0
2008-07-11 12:40:00,1.01,1.01015,1.00963,1.01015,142700000.0
2008-07-11 12:45:00,1.01015,1.0108,1.0098,1.01075,636400000.0
2008-07-11 12:50:00,1.01075,1.01155,1.01035,1.01155,738000000.0
2008-07-11 12:55:00,1.01155,1.01295,1.0112,1.01185,1365200005.0
2008-07-11 13:00:00,1.01185,1.0157,1.01185,1.0147,3377899994.0
2008-07-11 13:05:00,1.0146,1.015,1.01395,1.0144,1058400000.0
2008-07-11 13:10:00,1.0144,1.01495,1.01375,1.01485,768700000.0
2008-07-11 13:15:00,1.0149,1.0154,1.0143,1.0148,819200000.0
2008-07-11 13:20:00,1.01485,1.01565,1.01485,1.0156,672900000.0
2008-07-11 13:25:00,1.0156,1.01785,1.0156,1.0177,1606000001.0
2008-07-11 13:30:00,1.0177,1.01785,1.01685,1.01715,891000000.0
2008-07-11 13:35:00,1.0171,1.01735,1.0169,1.0171,596300000.0
2008-07-11 13:40:00,1.017,1.01765,1.01655,1.0166,656700000.0
2008-07-11 13:45:00,1.0166,1.01705,1.0164,1.0167,727800000.0
2008-07-11 13:50:00,1.0167,1.01685,1.0156,1.01615,1107000000.0
2008-07-11 13:55:00,1.01615,1.0164,1.0154,1.016,735600000.0
2008-07-11 14:00:00,1.016,1.0165,1.01555,1.01565,1132000000.0
2008-07-11 14:05:00,1.01565,1.0165,1.0156,1.0163,689000000.0
2008-07-11 14:10:00,1.0163,1.0166,1.0159,1.016,1660500000.0
2008-07-11 14:15:00,1.01605,1.0164,1.0154,1.0157,1651400002.0
2008-07-11 14:20:00,1.0157,1.0158,1.0138,1.0142,2432499999.0
2008-07-11 14:25:00,1.0142,1.0145,1.0138,1.01415,767100000.0
2008-07-11 14:30:00,1.01415,1.0152,1.0138,1.0147,1380700003.0
2008-07-11 14:35:00,1.0147,1.0147,1.0137,1.01395,1061500000.0
2008-07-11 14:40:00,1.0138,1.0147,1.0136,1.01455,1549600001.0
2008-07-11 14:45:00,1.01455,1.015,1.0139,1.0149,835600000.0
2008-07-11 14:50:00,1.0149,1.015,1.014,1.0142,1132100000.0
2008-07-11 14:55:00,1.0142,1.0143,1.0139,1.0141,953500000.0
2008-07-11 15:00:00,1.0141,1.0141,1.0125,1.0129,1981100003.0
2008-07-11 15:05:00,1.0129,1.0135,1.0126,1.0131,1277500000.0
2008-07-11 15:10:00,1.0131,1.01325,1.01255,1.01275,1179300949.0
2008-07-11 15:15:00,1.01275,1.013,1.0124,1.0128,903100001.0
2008-07-11 15:20:00,1.0128,1.013,1.0123,1.0123,1341201240.0
2008-07-11 15:25:00,1.0123,1.01285,1.01065,1.0109,2009700010.0
2008-07-11 15:30:00,1.0109,1.0109,1.00915,1.00915,3825200007.0
2008-07-11 15:35:00,1.00915,1.0095,1.00795,1.008,3165899998.0
2008-07-11 15:40:00,1.008,1.008,1.0068,1.00795,3139700007.0
2008-07-11 15:45:00,1.00795,1.00885,1.0078,1.00875,2203800000.0
2008-07-11 15:50:00,1.00875,1.009,1.0079,1.00825,1781600000.0
2008-07-11 15:55:00,1.0083,1.0088,1.0082,1.0086,1066599999.0
2008-07-11 16:00:00,1.0087,1.0095,1.0083,1.0094,947000000.0
2008-07-11 16:05:00,1.0094,1.0099,1.0088,1.0091,2024400000.0
2008-07-11 16:10:00,1.0091,1.0095,1.0082,1.00905,2928000009.0
2008-07-11 16:15:00,1.0091,1.0097,1.0087,1.0095,2103599999.0
2008-07-11 16:20:00,1.0095,1.0096,1.00875,1.009,1710300005.0
2008-07-11 16:25:00,1.0089,1.00905,1.0072,1.0078,1923300000.0
2008-07-11 16:30:00,1.00785,1.0086,1.0077,1.0082,989100000.0
2008-07-11 16:35:00,1.0082,1.00875,1.008,1.0087,710000000.0
2008-07-11 16:40:00,1.0087,1.0092,1.0083,1.0091,1046200000.0
2008-07-11 16:45:00,1.0091,1.0093,1.0088,1.00885,1226800000.0
2008-07-11 16:50:00,1.0088,1.0096,1.0088,1.0091,953000001.0
2008-07-11 16:55:00,1.0091,1.0099,1.0091,1.00975,1260299999.0
2008-07-11 17:00:00,1.00975,1.01005,1.00915,1.00935,859100000.0
2008-07-11 17:05:00,1.00945,1.00975,1.00915,1.0092,962500000.0
2008-07-11 17:10:00,1.0092,1.0096,1.00905,1.0096,564200000.0
2008-07-11 17:15:00,1.0096,1.0097,1.009,1.0092,782499999.0
2008-07-11 17:20:00,1.0091,1.0095,1.009,1.0092,809000000.0
2008-07-11 17:25:00,1.0092,1.0095,1.0092,1.0093,790900000.0
2008-07-11 17:30:00,1.0092,1.0093,1.0089,1.0092,380600000.0
2008-07-11 17:35:00,1.0092,1.01,1.0092,1.0098,512400000.0
2008-07-11 17:40:00,1.0098,1.0106,1.0097,1.0101,935599999.0
2008-07-11 17:45:00,1.01,1.0101,1.0095,1.0101,853900000.0
2008-07-11 17:50:00,1.01015,1.0103,1.0093,1.00935,1273400000.0
2008-07-11 17:55:00,1.00935,1.0095,1.0089,1.0092,616800000.0
2008-07-11 18:00:00,1.0092,1.01,1.0091,1.0097,1235200000.0
2008-07-11 18:05:00,1.0097,1.0101,1.0095,1.01005,1150800000.0
2008-07-11 18:10:00,1.01005,1.0101,1.0096,1.0097,683700000.0
2008-07-11 18:15:00,1.0097,1.0097,1.00955,1.00955,310800000.0
2008-07-11 18:20:00,1.00955,1.00955,1.00876,1.00889,336800000.0
2008-07-11 18:25:00,1.00915,1.0098,1.00915,1.00945,434700000.0
2008-07-11 18:30:00,1.0095,1.00965,1.0094,1.0094,447400000.0
2008-07-11 18:35:00,1.0094,1.00959,1.00915,1.00925,601600000.0
2008-07-11 18:40:00,1.0092,1.00925,1.0091,1.0092,487900000.0
2008-07-11 18:45:00,1.0092,1.0096,1.0092,1.0096,252700000.0
2008-07-11 18:50:00,1.0096,1.0096,1.0093,1.00945,279800000.0
2008-07-11 18:55:00,1.00945,1.00965,1.00904,1.00965,622100000.0
2008-07-11 19:00:00,1.0097,1.0097,1.0089,1.00895,550300000.0
2008-07-11 19:05:00,1.00895,1.0091,1.0088,1.00905,789900000.0
2008-07-11 19:10:00,1.00887,1.0091,1.0086,1.0089,448700000.0
2008-07-11 19:15:00,1.0089,1.00925,1.0087,1.00875,651100000.0
2008-07-11 19:20:00,1.0088,1.0089,1.0084,1.00855,687600000.0
2008-07-11 19:25:00,1.00855,1.0087,1.0083,1.0085,259800000.0
2008-07-11 19:30:00,1.0085,1.0086,1.00815,1.0085,845100000.0
2008-07-11 19:35:00,1.00845,1.00895,1.00835,1.00885,445400000.0
2008-07-11 19:40:00,1.00885,1.009,1.0087,1.0089,254600000.0
2008-07-11 19:45:00,1.00895,1.009,1.0085,1.0085,478600000.0
2008-07-11 19:50:00,1.0085,1.00855,1.0082,1.0083,469700000.0
2008-07-11 19:55:00,1.0083,1.0088,1.0083,1.0087,625200000.0
2008-07-11 20:00:00,1.0087,1.009,1.0087,1.0088,266600000.0
2008-07-11 20:05:00,1.0088,1.0091,1.0088,1.0091,391700000.0
2008-07-11 20:10:00,1.0091,1.0092,1.009,1.00915,215800000.0
2008-07-11 20:15:00,1.0091,1.0093,1.00905,1.00905,211500000.0
2008-07-11 20:20:00,1.00905,1.0092,1.00875,1.009,674300000.0
2008-07-11 20:25:00,1.00895,1.00925,1.00895,1.00915,426700000.0
2008-07-11 20:30:00,1.00915,1.0093,1.00886,1.00925,353700000.0
2008-07-11 20:35:00,1.0093,1.0094,1.00905,1.00935,556300000.0
2008-07-11 20:40:00,1.0093,1.00975,1.0091,1.0093,893600000.0
2008-07-11 20:45:00,1.0093,1.0095,1.00905,1.0094,729400000.0
2008-07-11 20:50:00,1.00945,1.0099,1.0094,1.00965,825700000.0
2008-07-11 20:55:00,1.0096,1.0098,1.0094,1.0095,866300000.0
2008-07-11 21:00:00,1.0095,1.0097,1.0092,1.00945,1061000000.0
2008-07-11 21:05:00,1.00945,1.0096,1.009,1.00945,672700000.0
2008-07-11 21:10:00,1.0094,1.00945,1.0092,1.0092,500200000.0
2008-07-11 21:15:00,1.0092,1.00955,1.009,1.00955,352300000.0
2008-07-11 21:20:00,1.0095,1.00955,1.0091,1.0095,346300000.0
2008-07-11 21:25:00,1.0095,1.0095,1.00916,1.0095,309400000.0
2008-07-11 21:30:00,1.0095,1.0097,1.0093,1.0093,474600000.0
2008-07-11 21:35:00,1.0093,1.0095,1.0092,1.00935,574200000.0
2008-07-11 21:40:00,1.00935,1.0096,1.0091,1.00955,407600000.0
2008-07-11 21:45:00,1.0095,1.0101,1.00945,1.0098,607100000.0
2008-07-11 21:50:00,1.0098,1.01055,1.0097,1.00995,617400000.0
2008-07-11 21:55:00,1.00995,1.01015,1.009,1.0092,448900000.0
2008-07-11 22:00:00,1.0092,1.0097,1.0091,1.0094,501700000.0
2008-07-11 22:05:00,1.0094,1.0095,1.00894,1.00894,469299997.0
2008-07-11 22:10:00,1.0093,1.01,1.0092,1.0096,704200000.0
2008-07-11 22:15:00,1.0096,1.0098,1.00919,1.0094,306300000.0
2008-07-11 22:20:00,1.0092,1.0101,1.0092,1.01,565400000.0
2008-07-11 22:25:00,1.01,1.0101,1.0096,1.0097,228300000.0
2008-07-11 22:30:00,1.0098,1.01,1.0095,1.0096,294300000.0
2008-07-11 22:35:00,1.0096,1.01,1.0095,1.0099,371800000.0
2008-07-11 22:40:00,1.0099,1.01,1.0093,1.0093,462100000.0
2008-07-11 22:45:00,1.0093,1.0095,1.009,1.0094,204900000.0
2008-07-11 22:50:00,1.0094,1.0095,1.0094,1.0094,106400000.0
2008-07-11 22:55:00,1.0094,1.0094,1.00845,1.00895,234700001.0
2008-07-14 00:00:00,1.0071,1.008,1.007,1.0073,94000000.0
2008-07-14 00:05:00,1.0071,1.0073,1.007,1.007,75200000.0
2008-07-14 00:10:00,1.0071,1.0071,1.0068,1.0069,94000000.0
2008-07-14 00:15:00,1.007,1.007,1.0069,1.0069,37600000.0
2008-07-14 00:20:00,1.007,1.0071,1.0069,1.0071,56400000.0
2008-07-14 00:25:00,1.0069,1.0078,1.0069,1.0077,75200000.0
2008-07-14 00:30:00,1.0076,1.0076,1.0071,1.0073,75200000.0
2008-07-14 00:35:00,1.0074,1.0077,1.0074,1.0077,56400000.0
2008-07-14 00:40:00,1.0078,1.0078,1.0077,1.0078,37600000.0
2008-07-14 00:45:00,1.008,1.0082,1.008,1.0081,56400000.0
2008-07-14 00:50:00,1.0082,1.0082,1.0081,1.0082,56400000.0
2008-07-14 01:00:00,1.0084,1.0085,1.0081,1.0082,94000000.0
2008-07-14 01:05:00,1.0083,1.009,1.0083,1.0088,75200000.0
2008-07-14 01:10:00,1.0085,1.0087,1.0082,1.0083,56400000.0
2008-07-14 01:15:00,1.0082,1.0082,1.0076,1.0077,75200000.0
2008-07-14 01:35:00,1.0078,1.0081,1.0078,1.008,37600000.0
2008-07-14 01:40:00,1.0078,1.0081,1.0077,1.0081,37600000.0
2008-07-14 01:45:00,1.008,1.0086,1.008,1.0086,75200000.0
2008-07-14 01:50:00,1.0084,1.0084,1.0082,1.0082,37600000.0
2008-07-14 01:55:00,1.0083,1.0086,1.0083,1.0085,37600000.0
2008-07-14 02:00:00,1.0085,1.00988,1.0085,1.00925,810000004.0
2008-07-14 02:05:00,1.00938,1.00949,1.00907,1.00911,215200000.0
2008-07-14 02:10:00,1.00913,1.00941,1.00895,1.0094,134600002.0
2008-07-14 02:15:00,1.0092,1.00947,1.00878,1.00934,184200000.0
2008-07-14 02:20:00,1.0094,1.0094,1.00899,1.00935,50700000.0
2008-07-14 02:25:00,1.0094,1.00945,1.00921,1.00939,39900000.0
2008-07-14 02:30:00,1.0094,1.00944,1.00921,1.00925,141400000.0
2008-07-14 02:35:00,1.0094,1.0096,1.00935,1.0094,192500000.0
2008-07-14 02:40:00,1.0094,1.00965,1.0094,1.00965,69700000.0
2008-07-14 02:45:00,1.00965,1.00965,1.0094,1.0094,239299998.0
2008-07-14 02:50:00,1.0094,1.01185,1.0094,1.0114,474500002.0
2008-07-14 02:55:00,1.0114,1.0114,1.01,1.0105,395400000.0
2008-07-14 03:00:00,1.0105,1.0105,1.00976,1.01007,129600000.0
2008-07-14 03:05:00,1.01,1.01032,1.00997,1.01032,258000000.0
2008-07-14 03:10:00,1.00993,1.0106,1.00986,1.01015,343602674.0
2008-07-14 03:15:00,1.0101,1.0103,1.0101,1.0103,1072400000.0
2008-07-14 03:20:00,1.0103,1.01035,1.01005,1.0103,61900000.0
2008-07-14 03:25:00,1.00994,1.01043,1.00994,1.0102,131000000.0
2008-07-14 03:30:00,1.0102,1.01034,1.01004,1.0101,123000000.0
2008-07-14 03:35:00,1.0101,1.0101,1.0097,1.0097,818600000.0
2008-07-14 03:40:00,1.00957,1.0097,1.00935,1.0096,326600000.0
2008-07-14 03:45:00,1.0097,1.00978,1.00947,1.00968,94800000.0
2008-07-14 03:50:00,1.00952,1.00983,1.00935,1.00976,172500000.0
2008-07-14 03:55:00,1.00968,1.0101,1.0096,1.0101,145900000.0
2008-07-14 04:00:00,1.01,1.01,1.00985,1.0099,171200000.0
2008-07-14 04:05:00,1.00967,1.01,1.00967,1.0099,693000000.0
2008-07-14 04:10:00,1.0099,1.01007,1.00976,1.01,193800000.0
2008-07-14 04:15:00,1.01,1.01003,1.0096,1.0098,125700000.0
2008-07-14 04:20:00,1.00977,1.0098,1.00952,1.0098,37400000.0
2008-07-14 04:25:00,1.00967,1.00987,1.00942,1.0097,146400000.0
2008-07-14 04:30:00,1.0097,1.0099,1.0097,1.0097,91600000.0
2008-07-14 04:35:00,1.0097,1.0097,1.0094,1.0094,1527100000.0
2008-07-14 04:40:00,1.00945,1.0097,1.0089,1.0091,556200000.0
2008-07-14 04:45:00,1.0091,1.00918,1.00876,1.0089,183800000.0
2008-07-14 04:50:00,1.00872,1.0091,1.00868,1.00904,147300000.0
2008-07-14 04:55:00,1.0091,1.0091,1.00867,1.00899,233400000.0
2008-07-14 05:00:00,1.009,1.009,1.0085,1.0086,328000000.0
2008-07-14 05:05:00,1.0086,1.009,1.00846,1.009,197100000.0
2008-07-14 05:10:00,1.009,1.00911,1.00842,1.00883,154100000.0
2008-07-14 05:15:00,1.00895,1.00905,1.00855,1.00892,272800000.0
2008-07-14 05:20:00,1.00868,1.0092,1.00861,1.0089,157500000.0
2008-07-14 05:25:00,1.00913,1.00913,1.00884,1.00911,91800001.0
2008-07-14 05:30:00,1.0089,1.0093,1.00865,1.00886,400900000.0
2008-07-14 05:35:00,1.0089,1.00911,1.00849,1.00849,142800000.0
2008-07-14 05:40:00,1.00882,1.00916,1.00859,1.0088,177900000.0
2008-07-14 05:45:00,1.00901,1.00908,1.00856,1.0086,302900000.0
2008-07-14 05:50:00,1.00877,1.00905,1.0086,1.009,407900000.0
2008-07-14 05:55:00,1.009,1.00925,1.00871,1.0092,154600000.0
2008-07-14 06:00:00,1.0092,1.00927,1.00896,1.0091,341000000.0
2008-07-14 06:05:00,1.009,1.00917,1.00874,1.009,254700000.0
2008-07-14 06:10:00,1.00894,1.00915,1.00856,1.00896,216600000.0
2008-07-14 06:15:00,1.0087,1.00889,1.00865,1.0087,87800000.0
2008-07-14 06:20:00,1.0087,1.00897,1.00858,1.00858,116400000.0
2008-07-14 06:25:00,1.00882,1.00894,1.00867,1.00892,138500000.0
2008-07-14 06:30:00,1.0088,1.00895,1.00872,1.0088,79100000.0
2008-07-14 06:35:00,1.0088,1.0093,1.00859,1.0088,204100000.0
2008-07-14 06:40:00,1.0088,1.00891,1.00846,1.0088,79700000.0
2008-07-14 06:45:00,1.0088,1.0088,1.00811,1.00811,147000000.0
2008-07-14 06:50:00,1.00822,1.0086,1.00816,1.0086,175400000.0
2008-07-14 06:55:00,1.00826,1.0087,1.00826,1.0086,209700000.0
2008-07-14 07:00:00,1.0086,1.0087,1.00831,1.0087,195900000.0
2008-07-14 07:05:00,1.00886,1.00886,1.00849,1.00853,129800000.0
2008-07-14 07:10:00,1.0087,1.00945,1.0087,1.009,66100000.0
2008-07-14 07:15:00,1.00899,1.0092,1.00881,1.009,210299997.0
2008-07-14 07:20:00,1.009,1.009,1.0086,1.0086,195500000.0
2008-07-14 07:25:00,1.00872,1.009,1.00847,1.009,284100000.0
2008-07-14 07:30:00,1.0089,1.0092,1.00876,1.0092,109600000.0
2008-07-14 07:35:00,1.0093,1.0095,1.00868,1.00923,119100000.0
2008-07-14 07:40:00,1.0093,1.0094,1.00886,1.0089,112700000.0
2008-07-14 07:45:00,1.00895,1.00936,1.0086,1.0092,193099999.0
2008-07-14 07:50:00,1.0091,1.00946,1.0086,1.0094,193300000.0
2008-07-14 07:55:00,1.0094,1.0102,1.0094,1.01,146000000.0
2008-07-14 08:00:00,1.01,1.0105,1.01,1.0105,310100000.0
2008-07-14 08:05:00,1.0105,1.0105,1.01,1.0102,416100000.0
2008-07-14 08:10:00,1.0101,1.0101,1.0091,1.0095,440900000.0
2008-07-14 08:15:00,1.0095,1.0098,1.0095,1.0095,838400000.0
2008-07-14 08:20:00,1.0095,1.00955,1.0091,1.0093,576800000.0
2008-07-14 08:25:00,1.0093,1.0093,1.0091,1.0091,129399998.0
2008-07-14 08:30:00,1.0091,1.0092,1.0086,1.0086,394900000.0
2008-07-14 08:35:00,1.0086,1.00884,1.0085,1.0088,327700000.0
2008-07-14 08:40:00,1.0088,1.009,1.0087,1.009,469100000.0
2008-07-14 08:45:00,1.009,1.0099,1.0089,1.00975,271300000.0
2008-07-14 08:50:00,1.00975,1.0101,1.0097,1.0099,366500000.0
2008-07-14 08:55:00,1.0099,1.0108,1.0099,1.0107,1067199999.0
2008-07-14 09:00:00,1.0107,1.0108,1.0098,1.0108,960700004.0
2008-07-14 09:05:00,1.0108,1.0116,1.0108,1.0111,1735600001.0
2008-07-14 09:10:00,1.0111,1.0117,1.0111,1.0117,631199998.0
2008-07-14 09:15:00,1.0117,1.0118,1.0112,1.0116,601800000.0
2008-07-14 09:20:00,1.0116,1.0118,1.0112,1.01145,504799999.0
2008-07-14 09:25:00,1.01145,1.0115,1.01125,1.0115,385400000.0
2008-07-14 09:30:00,1.0115,1.0116,1.0113,1.0114,204300001.0
2008-07-14 09:35:00,1.0115,1.0116,1.01145,1.0116,70300000.0
2008-07-14 09:40:00,1.0116,1.0117,1.0113,1.0113,336700000.0
2008-07-14 09:45:00,1.0113,1.0113,1.0107,1.01075,351000000.0
2008-07-14 09:50:00,1.0107,1.0116,1.0106,1.0115,747100000.0
2008-07-14 09:55:00,1.0115,1.0124,1.01115,1.0124,1022900000.0
2008-07-14 10:00:00,1.0124,1.01245,1.01185,1.0121,534000000.0
2008-07-14 10:05:00,1.0121,1.0135,1.0121,1.0132,730600000.0
2008-07-14 10:10:00,1.0132,1.0139,1.0132,1.0137,1003900000.0
2008-07-14 10:15:00,1.01375,1.0139,1.0131,1.0133,798600000.0
2008-07-14 10:20:00,1.0133,1.0135,1.0131,1.0132,628300000.0
2008-07-14 10:25:00,1.0132,1.0133,1.0132,1.0132,211300000.0
2008-07-14 10:30:00,1.01325,1.0134,1.01295,1.013,463000000.0
2008-07-14 10:35:00,1.013,1.01335,1.0127,1.0127,412700000.0
2008-07-14 10:40:00,1.0127,1.01275,1.012,1.0123,1117700000.0
2008-07-14 10:45:00,1.0123,1.0124,1.012,1.0123,262800000.0
2008-07-14 10:50:00,1.0123,1.0125,1.0119,1.0125,779500000.0
2008-07-14 10:55:00,1.0123,1.0123,1.01205,1.01205,111300000.0
2008-07-14 11:00:00,1.0121,1.0121,1.012,1.0121,202100000.0
2008-07-14 11:05:00,1.0121,1.0122,1.0116,1.01175,177100000.0
2008-07-14 11:10:00,1.0117,1.01171,1.0111,1.01165,629400000.0
2008-07-14 11:15:00,1.01165,1.0118,1.01126,1.01153,353800000.0
2008-07-14 11:20:00,1.0114,1.0115,1.01095,1.0114,378900000.0
2008-07-14 11:25:00,1.0113,1.0115,1.0107,1.0107,608200000.0
2008-07-14 11:30:00,1.0107,1.0115,1.0107,1.01145,466300000.0
2008-07-14 11:35:00,1.0114,1.0114,1.0106,1.0106,501600000.0
2008-07-14 11:40:00,1.0106,1.01075,1.01025,1.01025,548500000.0
2008-07-14 11:45:00,1.0103,1.0103,1.0092,1.00985,1174100000.0
2008-07-14 11:50:00,1.00985,1.0105,1.00985,1.0105,389700000.0
2008-07-14 11:55:00,1.0105,1.0108,1.0103,1.0103,665400000.0
2008-07-14 12:00:00,1.0103,1.0103,1.01,1.01,404400000.0
2008-07-14 12:05:00,1.01,1.01,1.01,1.01,448800000.0
2008-07-14 12:10:00,1.01,1.01045,1.0096,1.00965,701200000.0
2008-07-14 12:15:00,1.00965,1.01005,1.00955,1.01,724000000.0
2008-07-14 12:20:00,1.01,1.01005,1.0096,1.00965,731500000.0
2008-07-14 12:25:00,1.00965,1.0097,1.0095,1.00955,381500000.0
2008-07-14 12:30:00,1.00927,1.01,1.00908,1.00955,619800000.0
2008-07-14 12:35:00,1.00955,1.00985,1.0095,1.0095,309600000.0
2008-07-14 12:40:00,1.0095,1.0098,1.00917,1.00975,772000000.0
2008-07-14 12:45:00,1.00975,1.0098,1.00955,1.00965,358400000.0
2008-07-14 12:50:00,1.00955,1.0107,1.00898,1.0105,797100001.0
2008-07-14 12:55:00,1.0105,1.0105,1.00989,1.01035,1095900000.0
2008-07-14 13:00:00,1.01035,1.01065,1.01035,1.01045,332200000.0
2008-07-14 13:05:00,1.01016,1.0105,1.0094,1.01,871599999.0
2008-07-14 13:10:00,1.01,1.0101,1.0094,1.00945,476300000.0
2008-07-14 13:15:00,1.00945,1.0098,1.0093,1.0093,455100000.0
2008-07-14 13:20:00,1.0093,1.0094,1.00885,1.00885,524800000.0
2008-07-14 13:25:00,1.0089,1.00895,1.0086,1.0088,384200000.0
2008-07-14 13:30:00,1.0088,1.0089,1.00845,1.0085,665100000.0
2008-07-14 13:35:00,1.0085,1.00855,1.0083,1.0084,419800000.0
2008-07-14 13:40:00,1.0084,1.00845,1.0083,1.00835,355500000.0
2008-07-14 13:45:00,1.00835,1.0086,1.0082,1.0085,478100000.0
2008-07-14 13:50:00,1.0085,1.0088,1.0085,1.0086,383900000.0
2008-07-14 13:55:00,1.0086,1.009,1.00845,1.0089,498800000.0
2008-07-14 14:00:00,1.0089,1.00915,1.00875,1.00915,686800000.0
2008-07-14 14:05:00,1.00905,1.0093,1.00845,1.0087,987200000.0
2008-07-14 14:10:00,1.0087,1.00965,1.00825,1.00945,1103200001.0
2008-07-14 14:15:00,1.00945,1.0095,1.0085,1.0089,1058800000.0
2008-07-14 14:20:00,1.0089,1.0091,1.0086,1.0089,1203000000.0
2008-07-14 14:25:00,1.00885,1.009,1.00865,1.0089,864200000.0
2008-07-14 14:30:00,1.0089,1.0089,1.0086,1.00865,574100000.0
2008-07-14 14:35:00,1.00865,1.00865,1.0082,1.0082,801400000.0
2008-07-14 14:40:00,1.0082,1.0085,1.0082,1.0082,928200000.0
2008-07-14 14:45:00,1.0082,1.0085,1.0076,1.0077,1393400000.0
2008-07-14 14:50:00,1.0077,1.0077,1.00645,1.0066,1316299998.0
2008-07-14 14:55:00,1.0066,1.0068,1.00635,1.0064,1727899991.0
2008-07-14 15:00:00,1.0064,1.0069,1.00615,1.0063,1139099999.0
2008-07-14 15:05:00,1.0063,1.0063,1.0058,1.00585,1267200000.0
2008-07-14 15:10:00,1.0058,1.006,1.00485,1.00525,2299599998.0
2008-07-14 15:15:00,1.0054,1.0055,1.0042,1.0052,1765800000.0
2008-07-14 15:20:00,1.00515,1.0059,1.0046,1.0055,1551600001.0
2008-07-14 15:25:00,1.0055,1.0056,1.00495,1.0053,1518600000.0
2008-07-14 15:30:00,1.0053,1.0053,1.0046,1.00515,1184800000.0
2008-07-14 15:35:00,1.00515,1.00515,1.0046,1.0048,898200000.0
2008-07-14 15:40:00,1.00485,1.0058,1.00485,1.0057,1303799997.0
2008-07-14 15:45:00,1.0057,1.0057,1.0051,1.0055,1236415000.0
2008-07-14 15:50:00,1.0055,1.0056,1.0052,1.0054,1269400001.0
2008-07-14 15:55:00,1.0055,1.0064,1.005,1.0051,671500000.0
2008-07-14 16:00:00,1.0051,1.0051,1.0046,1.0051,799900000.0
2008-07-14 16:05:00,1.0051,1.0055,1.0051,1.0053,511500001.0
2008-07-14 16:10:00,1.0054,1.00555,1.0049,1.0052,650800001.0
2008-07-14 16:15:00,1.00515,1.00525,1.00435,1.0048,1853100000.0
2008-07-14 16:20:00,1.0048,1.0055,1.0047,1.0055,1267200000.0
2008-07-14 16:25:00,1.0055,1.0057,1.005,1.00515,1919000000.0
2008-07-14 16:30:00,1.00515,1.00555,1.00515,1.0055,1006300000.0
2008-07-14 16:35:00,1.0055,1.0063,1.0054,1.00615,680300001.0
2008-07-14 16:40:00,1.0063,1.00635,1.00575,1.006,798400000.0
2008-07-14 16:45:00,1.00595,1.0062,1.00595,1.0061,301300000.0
2008-07-14 16:50:00,1.0061,1.00635,1.0059,1.0061,922800000.0
2008-07-14 16:55:00,1.0061,1.0074,1.006,1.0063,1295499999.0
2008-07-14 17:00:00,1.00635,1.0067,1.00635,1.0064,584400000.0
2008-07-14 17:05:00,1.0064,1.0064,1.0054,1.0054,591700000.0
2008-07-14 17:10:00,1.0054,1.0056,1.005,1.0055,673800001.0
2008-07-14 17:15:00,1.0055,1.006,1.0054,1.00555,664400000.0
2008-07-14 17:20:00,1.0057,1.0059,1.0056,1.0056,891300000.0
2008-07-14 17:25:00,1.0056,1.0061,1.00545,1.0061,828800000.0
2008-07-14 17:30:00,1.0061,1.0061,1.0055,1.0055,1005100000.0
2008-07-14 17:35:00,1.0055,1.0068,1.00545,1.0065,950300000.0
2008-07-14 17:40:00,1.0065,1.0072,1.00645,1.0068,744600000.0
2008-07-14 17:45:00,1.0068,1.0069,1.0066,1.0067,351000000.0
2008-07-14 17:50:00,1.0066,1.0066,1.0063,1.0065,419900000.0
2008-07-14 17:55:00,1.0065,1.0067,1.0058,1.006,723200000.0
2008-07-14 18:00:00,1.006,1.0061,1.00545,1.0059,976100000.0
2008-07-14 18:05:00,1.0058,1.0058,1.0055,1.0058,541400000.0
2008-07-14 18:10:00,1.0058,1.006,1.0057,1.0057,556100000.0
2008-07-14 18:15:00,1.0057,1.006,1.0055,1.0056,512600000.0
2008-07-14 18:20:00,1.00555,1.0056,1.0051,1.0052,925199999.0
2008-07-14 18:25:00,1.0052,1.0053,1.005,1.005,812800000.0
2008-07-14 18:30:00,1.005,1.0051,1.00465,1.00475,566900000.0
2008-07-14 18:35:00,1.0047,1.00545,1.0047,1.00505,500900000.0
2008-07-14 18:40:00,1.005,1.0051,1.00448,1.00454,467500000.0
2008-07-14 18:45:00,1.0048,1.0052,1.0048,1.00495,407800000.0
2008-07-14 18:50:00,1.005,1.00531,1.00484,1.00526,369600000.0
2008-07-14 18:55:00,1.00525,1.0053,1.005,1.00515,687800000.0
2008-07-14 19:00:00,1.0051,1.0054,1.005,1.0052,806700000.0
2008-07-14 19:05:00,1.0052,1.0055,1.0052,1.00525,450200000.0
2008-07-14 19:10:00,1.00525,1.00545,1.0052,1.0053,320300000.0
2008-07-14 19:15:00,1.0053,1.006,1.0053,1.0056,803900000.0
2008-07-14 19:20:00,1.0056,1.0057,1.00525,1.0057,1128200000.0
2008-07-14 19:25:00,1.0056,1.0059,1.0055,1.0059,488700000.0
2008-07-14 19:30:00,1.00575,1.00575,1.00555,1.00565,409100000.0
2008-07-14 19:35:00,1.00565,1.0057,1.0055,1.0056,662399999.0
2008-07-14 19:40:00,1.00536,1.0056,1.00526,1.0054,299100000.0
2008-07-14 19:45:00,1.0054,1.00555,1.0053,1.00555,444600000.0
2008-07-14 19:50:00,1.0055,1.00555,1.0053,1.0054,371100000.0
2008-07-14 19:55:00,1.0054,1.00555,1.0052,1.0052,726200000.0
2008-07-14 20:00:00,1.0052,1.00555,1.00515,1.00545,336200000.0
2008-07-14 20:05:00,1.00545,1.0057,1.0054,1.0055,552699999.0
2008-07-14 20:10:00,1.00555,1.0057,1.0054,1.0054,444500000.0
2008-07-14 20:15:00,1.0054,1.00575,1.00512,1.0057,232300000.0
2008-07-14 20:20:00,1.0057,1.0057,1.0054,1.0054,443900000.0
2008-07-14 20:25:00,1.0054,1.0056,1.00535,1.00535,481200000.0
2008-07-14 20:30:00,1.00535,1.0054,1.0053,1.00535,191900000.0
2008-07-14 20:35:00,1.00535,1.00545,1.00515,1.0052,334900000.0
2008-07-14 20:40:00,1.0052,1.0053,1.0051,1.0053,423699999.0
2008-07-14 20:45:00,1.00515,1.0052,1.005,1.00505,529700000.0
2008-07-14 20:50:00,1.00505,1.0053,1.00505,1.0053,334900000.0
2008-07-14 20:55:00,1.0053,1.0053,1.0051,1.0051,1074000000.0
2008-07-14 21:00:00,1.0051,1.0053,1.0051,1.0052,269000000.0
2008-07-14 21:05:00,1.0052,1.0054,1.0051,1.0053,449299999.0
2008-07-14 21:10:00,1.0053,1.0054,1.00493,1.0054,275900000.0
2008-07-14 21:15:00,1.0054,1.0054,1.0053,1.0054,178100000.0
2008-07-14 21:20:00,1.0054,1.00543,1.00523,1.0054,271000000.0
2008-07-14 21:25:00,1.0054,1.0057,1.0052,1.0056,906000001.0
2008-07-14 21:30:00,1.0056,1.0057,1.0054,1.0054,375200000.0
2008-07-14 21:35:00,1.0054,1.0057,1.0054,1.0055,652900000.0
2008-07-14 21:40:00,1.0055,1.0057,1.0055,1.0057,443800000.0
2008-07-14 21:45:00,1.0057,1.0058,1.0053,1.0054,470700000.0
2008-07-14 21:50:00,1.0056,1.0058,1.0055,1.0055,740000000.0
2008-07-14 21:55:00,1.0055,1.0056,1.005,1.0051,1263799998.0
2008-07-14 22:00:00,1.00515,1.0054,1.00515,1.0053,192200000.0
2008-07-14 22:05:00,1.0054,1.0058,1.00502,1.0058,185100000.0
2008-07-14 22:10:00,1.0056,1.006,1.00518,1.0056,246600000.0
2008-07-14 22:15:00,1.00532,1.0058,1.00521,1.00565,188000000.0
2008-07-14 22:20:00,1.00565,1.0058,1.0054,1.00555,384700000.0
2008-07-14 22:25:00,1.0056,1.0058,1.00539,1.00565,337600000.0
2008-07-14 22:30:00,1.0057,1.0057,1.00565,1.00565,38200000.0
2008-07-14 22:35:00,1.00555,1.00564,1.00512,1.0055,174000000.0
2008-07-14 22:40:00,1.0055,1.00585,1.0053,1.00535,428000000.0
2008-07-14 22:45:00,1.00535,1.0058,1.00535,1.0057,332400000.0
2008-07-14 22:50:00,1.0057,1.0058,1.0057,1.0057,261500000.0
2008-07-14 22:55:00,1.0057,1.00615,1.0056,1.00605,506299994.0
2008-07-14 23:00:00,1.00605,1.00625,1.005,1.0057,310000002.0
2008-07-14 23:05:00,1.0056,1.0062,1.0056,1.00615,321000000.0
2008-07-14 23:10:00,1.00615,1.00626,1.00595,1.00605,157300000.0
2008-07-14 23:15:00,1.00605,1.0062,1.00585,1.0062,98800000.0
2008-07-14 23:20:00,1.0062,1.00638,1.00607,1.0062,205200000.0
2008-07-14 23:25:00,1.0062,1.00639,1.00616,1.00625,69100000.0
2008-07-14 23:30:00,1.0062,1.0063,1.00615,1.0063,49200000.0
2008-07-14 23:35:00,1.00607,1.0063,1.00593,1.00615,158500000.0
2008-07-14 23:40:00,1.0061,1.00633,1.00596,1.00615,93800000.0
2008-07-14 23:45:00,1.0061,1.0066,1.0061,1.0066,127899999.0
2008-07-14 23:50:00,1.00655,1.00662,1.00631,1.0066,80700000.0
2008-07-14 23:55:00,1.00637,1.00666,1.00637,1.0064,61700000.0
2008-07-15 00:00:00,1.0064,1.00656,1.00616,1.00624,150400000.0
2008-07-15 00:05:00,1.0065,1.00656,1.00623,1.0065,96700000.0
2008-07-15 00:10:00,1.0065,1.0065,1.00598,1.00645,164000000.0
2008-07-15 00:15:00,1.00608,1.00642,1.00595,1.0063,151000000.0
2008-07-15 00:20:00,1.00607,1.00643,1.00602,1.0063,97200000.0
2008-07-15 00:25:00,1.00643,1.00657,1.00612,1.00625,55900000.0
2008-07-15 00:30:00,1.00608,1.00641,1.00597,1.0062,162500000.0
2008-07-15 00:35:00,1.0062,1.00623,1.00581,1.00587,92000000.0
2008-07-15 00:40:00,1.0062,1.00627,1.00576,1.0062,86900000.0
2008-07-15 00:45:00,1.0062,1.0063,1.00572,1.0063,86700000.0
2008-07-15 00:50:00,1.0059,1.0064,1.00585,1.0063,113200000.0
2008-07-15 00:55:00,1.0064,1.0066,1.0062,1.00645,142100000.0
2008-07-15 01:00:00,1.0065,1.0067,1.00625,1.00625,52100000.0
2008-07-15 01:05:00,1.0066,1.0069,1.0066,1.0066,150800000.0
2008-07-15 01:10:00,1.0066,1.0067,1.0063,1.00635,327400000.0
2008-07-15 01:15:00,1.00635,1.0067,1.00635,1.0067,106700000.0
2008-07-15 01:20:00,1.00665,1.00673,1.00645,1.00665,82000000.0
2008-07-15 01:25:00,1.0067,1.00683,1.00652,1.00681,104300000.0
2008-07-15 01:30:00,1.0067,1.0067,1.00624,1.00657,68000000.0
2008-07-15 01:35:00,1.00645,1.00652,1.00615,1.00652,74200000.0
2008-07-15 01:40:00,1.00635,1.00653,1.00611,1.00653,64400000.0
2008-07-15 01:45:00,1.00635,1.00656,1.00635,1.00635,102200000.0
2008-07-15 01:50:00,1.00635,1.00656,1.00632,1.00647,73700000.0
2008-07-15 01:55:00,1.0066,1.0066,1.0065,1.0065,59700000.0
2008-07-15 02:00:00,1.00645,1.00645,1.00617,1.0064,101800000.0
2008-07-15 02:05:00,1.00645,1.00651,1.00616,1.00633,108400000.0
2008-07-15 02:10:00,1.0064,1.00646,1.0063,1.0064,51300000.0
2008-07-15 02:15:00,1.00622,1.00658,1.00622,1.0065,103900000.0
2008-07-15 02:20:00,1.00645,1.0066,1.00645,1.0066,98600000.0
2008-07-15 02:25:00,1.00633,1.0066,1.00614,1.0066,98600000.0
2008-07-15 02:30:00,1.0066,1.00667,1.00623,1.0066,120100000.0
2008-07-15 02:35:00,1.0065,1.00653,1.00625,1.00653,82800000.0
2008-07-15 02:40:00,1.0065,1.0066,1.0063,1.0066,159500000.0
2008-07-15 02:45:00,1.0066,1.0066,1.00611,1.0064,69600000.0
2008-07-15 02:50:00,1.00625,1.00639,1.00605,1.0062,274200000.0
2008-07-15 02:55:00,1.0062,1.0063,1.00615,1.0062,48400000.0
2008-07-15 03:00:00,1.0062,1.00633,1.00588,1.00633,89600000.0
2008-07-15 03:05:00,1.00616,1.00632,1.00591,1.00611,117900000.0
2008-07-15 03:10:00,1.00598,1.0064,1.00589,1.00611,99200000.0
2008-07-15 03:15:00,1.00594,1.00628,1.00594,1.00628,137700000.0
2008-07-15 03:20:00,1.00597,1.0063,1.0058,1.00613,113400000.0
2008-07-15 03:25:00,1.00602,1.00634,1.006,1.0063,71300000.0
2008-07-15 03:30:00,1.0063,1.00637,1.00615,1.00615,44900000.0
2008-07-15 03:35:00,1.0062,1.00622,1.00603,1.0062,79100000.0
2008-07-15 03:40:00,1.0062,1.0062,1.0058,1.00585,244500000.0
2008-07-15 03:45:00,1.0059,1.006,1.00576,1.0059,159000000.0
2008-07-15 03:50:00,1.006,1.0061,1.0059,1.006,91600000.0
2008-07-15 03:55:00,1.006,1.006,1.0057,1.0059,126800000.0
2008-07-15 04:00:00,1.0059,1.00595,1.0055,1.00595,65900000.0
2008-07-15 04:05:00,1.00575,1.006,1.00575,1.0058,100000000.0
2008-07-15 04:10:00,1.0058,1.0061,1.0055,1.0059,75900000.0
2008-07-15 04:15:00,1.0056,1.0061,1.00559,1.0058,59900000.0
2008-07-15 04:20:00,1.0058,1.006,1.00531,1.00552,103000000.0
2008-07-15 04:25:00,1.0058,1.0058,1.00555,1.0056,112100000.0
2008-07-15 04:30:00,1.00532,1.0058,1.00532,1.00555,141700000.0
2008-07-15 04:35:00,1.00535,1.00583,1.00535,1.00555,47500000.0
2008-07-15 04:40:00,1.00555,1.00563,1.00534,1.00555,63600000.0
2008-07-15 04:45:00,1.0057,1.0057,1.00545,1.0057,59100000.0
2008-07-15 04:50:00,1.0057,1.00575,1.00538,1.0057,117300000.0
2008-07-15 04:55:00,1.0057,1.0059,1.00532,1.0056,142500000.0
2008-07-15 05:00:00,1.0057,1.0057,1.0051,1.0052,69900000.0
2008-07-15 05:05:00,1.0052,1.0055,1.00505,1.0055,56400000.0
2008-07-15 05:10:00,1.0055,1.0055,1.00495,1.0051,263100000.0
2008-07-15 05:15:00,1.0051,1.0051,1.005,1.005,118300000.0
2008-07-15 05:20:00,1.005,1.0056,1.005,1.0052,146600000.0
2008-07-15 05:25:00,1.00506,1.00535,1.00499,1.00499,121800000.0
2008-07-15 05:30:00,1.00515,1.00515,1.0047,1.00496,113200000.0
2008-07-15 05:35:00,1.00468,1.00519,1.00455,1.00519,119800000.0
2008-07-15 05:40:00,1.0051,1.0051,1.00495,1.00495,41900000.0
2008-07-15 05:45:00,1.005,1.00537,1.00499,1.00503,496800000.0
2008-07-15 05:50:00,1.005,1.00532,1.0048,1.0048,460399999.0
2008-07-15 05:55:00,1.0048,1.0051,1.00475,1.005,155200000.0
2008-07-15 06:00:00,1.005,1.0051,1.0047,1.0049,346500000.0
2008-07-15 06:05:00,1.0049,1.005,1.00467,1.005,81900000.0
2008-07-15 06:10:00,1.0048,1.00505,1.0047,1.00485,204200000.0
2008-07-15 06:15:00,1.00471,1.00499,1.00466,1.0048,112100000.0
2008-07-15 06:20:00,1.00497,1.00501,1.00458,1.00458,216000000.0
2008-07-15 06:25:00,1.00482,1.00497,1.0045,1.0045,91400000.0
2008-07-15 06:30:00,1.00463,1.00484,1.00447,1.0048,103100000.0
2008-07-15 06:35:00,1.0048,1.00507,1.00462,1.00495,181000000.0
2008-07-15 06:40:00,1.00467,1.0052,1.00467,1.0052,141700000.0
2008-07-15 06:45:00,1.0051,1.0054,1.00485,1.0051,107500000.0
2008-07-15 06:50:00,1.0052,1.00522,1.00487,1.0051,158900000.0
2008-07-15 06:55:00,1.0051,1.00522,1.00466,1.00495,103200000.0
2008-07-15 07:00:00,1.00497,1.00514,1.00467,1.00495,282700000.0
2008-07-15 07:05:00,1.0049,1.00504,1.00467,1.0047,168400000.0
2008-07-15 07:10:00,1.0047,1.005,1.00465,1.00475,273000000.0
2008-07-15 07:15:00,1.00475,1.00495,1.00461,1.00461,229300000.0
2008-07-15 07:20:00,1.0048,1.0052,1.0048,1.0049,150800000.0
2008-07-15 07:25:00,1.0049,1.00501,1.00465,1.005,166100000.0
2008-07-15 07:30:00,1.00485,1.00501,1.00462,1.00481,130000000.0
2008-07-15 07:35:00,1.0049,1.005,1.00465,1.00465,98600000.0
2008-07-15 07:40:00,1.00478,1.00492,1.00447,1.0047,168800000.0
2008-07-15 07:45:00,1.00455,1.00498,1.00445,1.00455,164600000.0
2008-07-15 07:50:00,1.00463,1.00486,1.00442,1.00486,85800000.0
2008-07-15 07:55:00,1.0048,1.0048,1.0047,1.0047,91800000.0
2008-07-15 08:00:00,1.00475,1.00475,1.00445,1.00445,132600000.0
2008-07-15 08:05:00,1.0045,1.0047,1.0045,1.00455,85200000.0
2008-07-15 08:10:00,1.00455,1.00472,1.0043,1.00472,179200000.0
2008-07-15 08:15:00,1.0046,1.0047,1.0043,1.00455,251200000.0
2008-07-15 08:20:00,1.00455,1.0046,1.0042,1.0046,120600000.0
2008-07-15 08:25:00,1.0046,1.0047,1.0043,1.0045,269000000.0
2008-07-15 08:30:00,1.0045,1.0045,1.004,1.004,293700000.0
2008-07-15 08:35:00,1.004,1.0042,1.0031,1.00325,634800000.0
2008-07-15 08:40:00,1.00325,1.0033,1.00305,1.00315,287000000.0
2008-07-15 08:45:00,1.0032,1.0034,1.0032,1.0033,235200000.0
2008-07-15 08:50:00,1.0033,1.0033,1.0027,1.0029,329299998.0
2008-07-15 08:55:00,1.0029,1.0038,1.00285,1.00325,978900000.0
2008-07-15 09:00:00,1.00325,1.0034,1.0027,1.0029,497900000.0
2008-07-15 09:05:00,1.00285,1.0031,1.0027,1.003,418600000.0
2008-07-15 09:10:00,1.0031,1.0039,1.003,1.0037,721800000.0
2008-07-15 09:15:00,1.0037,1.0037,1.0029,1.00335,515200000.0
2008-07-15 09:20:00,1.00335,1.0035,1.0028,1.0028,557600000.0
2008-07-15 09:25:00,1.0028,1.00305,1.00245,1.0028,675400001.0
2008-07-15 09:30:00,1.0028,1.00285,1.0024,1.0025,534900000.0
2008-07-15 09:35:00,1.0025,1.0027,1.0021,1.0023,363200000.0
2008-07-15 09:40:00,1.0023,1.0024,1.0022,1.0022,509800000.0
2008-07-15 09:45:00,1.0022,1.0022,1.00175,1.0019,758800000.0
2008-07-15 09:50:00,1.0019,1.00225,1.0017,1.002,601100000.0
2008-07-15 09:55:00,1.002,1.002,1.00115,1.0013,919900000.0
2008-07-15 10:00:00,1.0013,1.0014,1.0007,1.0007,698000000.0
2008-07-15 10:05:00,1.0007,1.0012,1.00065,1.0011,993200000.0
2008-07-15 10:10:00,1.0011,1.0012,1.0009,1.00095,484000000.0
2008-07-15 10:15:00,1.0009,1.0013,1.0007,1.0011,906500000.0
2008-07-15 10:20:00,1.0011,1.00155,1.00075,1.0008,996699999.0
2008-07-15 10:25:00,1.0008,1.001,1.00055,1.0009,758900000.0
2008-07-15 10:30:00,1.0009,1.0013,1.0006,1.0011,838700000.0
2008-07-15 10:35:00,1.00115,1.0016,1.001,1.0014,634900001.0
2008-07-15 10:40:00,1.0014,1.0014,1.0007,1.0011,578500000.0
2008-07-15 10:45:00,1.0011,1.00155,1.00105,1.0011,577700000.0
2008-07-15 10:50:00,1.0011,1.0013,1.001,1.001,218400000.0
2008-07-15 10:55:00,1.00095,1.0016,1.00075,1.0012,790400000.0
2008-07-15 11:00:00,1.0012,1.00155,1.00115,1.0013,375400000.0
2008-07-15 11:05:00,1.0014,1.0016,1.00095,1.0011,504300000.0
2008-07-15 11:10:00,1.0012,1.0012,1.0005,1.0006,710000000.0
2008-07-15 11:15:00,1.0006,1.00075,0.99995,1.0,1165299997.0
2008-07-15 11:20:00,1.0,1.00035,0.99975,1.00015,726300000.0
2008-07-15 11:25:00,1.00015,1.00055,0.9998,1.00045,649100000.0
2008-07-15 11:30:00,1.00045,1.0014,1.0,1.00035,1226600000.0
2008-07-15 11:35:00,1.0003,1.00055,1.0002,1.0002,823200000.0
2008-07-15 11:40:00,1.0002,1.0008,1.0001,1.0003,664200000.0
2008-07-15 11:45:00,1.0003,1.0003,0.9997,0.9997,340200000.0
2008-07-15 11:50:00,0.9997,0.9998,0.9997,0.9998,672400000.0
2008-07-15 11:55:00,0.9998,0.9999,0.9997,0.9997,555900000.0
2008-07-15 12:00:00,0.9997,1.00025,0.9995,0.9997,737700000.0
2008-07-15 12:05:00,0.9997,0.9999,0.9992,0.9998,645600000.0
2008-07-15 12:10:00,0.9999,0.99995,0.99955,0.9996,481100000.0
2008-07-15 12:15:00,0.9995,1.0002,0.9995,0.9999,496400000.0
2008-07-15 12:20:00,0.9999,1.00035,0.99975,1.00035,255700000.0
2008-07-15 12:25:00,1.00035,1.00035,1.00005,1.0001,212400000.0
2008-07-15 12:30:00,1.00005,1.0001,1.0,1.0001,101700000.0
2008-07-15 12:35:00,1.0001,1.00015,1.0,1.00015,104700000.0
2008-07-15 12:40:00,1.00015,1.00015,0.9989,0.99915,895700000.0
2008-07-15 12:45:00,0.9992,0.99925,0.9981,0.99815,854000000.0
2008-07-15 12:50:00,0.9982,0.9983,0.9978,0.99795,517100000.0
2008-07-15 12:55:00,0.998,0.9985,0.99795,0.9982,735600000.0
2008-07-15 13:00:00,0.9982,0.9985,0.998,0.99845,976000000.0
2008-07-15 13:05:00,0.9985,0.9988,0.9982,0.9987,791200000.0
2008-07-15 13:10:00,0.9987,0.9992,0.99865,0.9991,531200000.0
2008-07-15 13:15:00,0.9991,0.9992,0.9989,0.9992,483900000.0
2008-07-15 13:20:00,0.9991,1.0,0.9991,0.9998,583700000.0
2008-07-15 13:25:00,0.9998,1.00085,0.99975,1.0006,922900000.0
2008-07-15 13:30:00,1.0006,1.00065,0.9996,0.9997,772100000.0
2008-07-15 13:35:00,0.99965,0.9998,0.9994,0.99965,824200000.0
2008-07-15 13:40:00,0.9997,0.9997,0.99895,0.99925,1262400000.0
2008-07-15 13:45:00,0.9992,0.9993,0.9987,0.99875,698700000.0
2008-07-15 13:50:00,0.9987,0.99875,0.9979,0.99805,739300000.0
2008-07-15 13:55:00,0.99805,0.9983,0.9979,0.99805,338800000.0
2008-07-15 14:00:00,0.99805,0.99965,0.9978,0.9996,717300000.0
2008-07-15 14:05:00,0.9996,0.9997,0.99915,0.9992,602100000.0
2008-07-15 14:10:00,0.99915,0.9996,0.99895,0.9991,443100000.0
2008-07-15 14:15:00,0.9991,0.9995,0.99895,0.999,997400000.0
2008-07-15 14:20:00,0.999,0.9997,0.99895,0.9994,1846400000.0
2008-07-15 14:25:00,0.9994,0.9998,0.999,0.9991,1434100000.0
2008-07-15 14:30:00,0.9991,1.0,0.99895,0.999,1177000000.0
2008-07-15 14:35:00,0.999,0.9999,0.9989,0.99985,1169500001.0
2008-07-15 14:40:00,0.99985,1.00025,0.99915,0.99975,1652000000.0
2008-07-15 14:45:00,0.9998,0.9999,0.99945,0.9997,1165500000.0
2008-07-15 14:50:00,0.9997,0.9999,0.9994,0.9998,933900000.0
2008-07-15 14:55:00,0.9998,1.0001,0.99945,0.9998,1251300000.0
2008-07-15 15:00:00,0.9996,1.0003,0.9982,1.0002,2705200002.0
2008-07-15 15:05:00,1.00025,1.0009,0.9998,1.0003,3216400049.0
2008-07-15 15:10:00,1.0003,1.00045,1.0002,1.0003,1920000004.0
2008-07-15 15:15:00,1.00035,1.0014,1.0003,1.00105,1452300000.0
2008-07-15 15:20:00,1.0011,1.00155,1.0011,1.0014,1492600000.0
2008-07-15 15:25:00,1.00135,1.0014,1.0004,1.0007,1240900000.0
2008-07-15 15:30:00,1.0007,1.0008,1.0005,1.00065,1834000001.0
2008-07-15 15:35:00,1.00065,1.0008,0.99965,0.9997,1508900000.0
2008-07-15 15:40:00,0.9997,1.0,0.9996,0.9999,1374800000.0
2008-07-15 15:45:00,0.9999,1.0003,0.9998,1.0001,1319000000.0
2008-07-15 15:50:00,1.0001,1.0002,0.9998,1.0,1202300000.0
2008-07-15 15:55:00,1.0,1.00025,0.9995,1.00025,1044000000.0
2008-07-15 16:00:00,1.00015,1.0003,0.99885,0.9994,1075300000.0
2008-07-15 16:05:00,0.99935,0.9998,0.99905,0.9993,1293700000.0
2008-07-15 16:10:00,0.99935,1.00055,0.99935,1.0003,1677400000.0
2008-07-15 16:15:00,1.0003,1.0005,0.99965,1.00005,1320300000.0
2008-07-15 16:20:00,1.00005,1.00015,0.99865,0.9992,1417799996.0
2008-07-15 16:25:00,0.9992,0.9993,0.99855,0.99915,1244600000.0
2008-07-15 16:30:00,0.99915,0.99925,0.99875,0.9988,833700000.0
2008-07-15 16:35:00,0.9988,0.9989,0.99845,0.99855,703300000.0
2008-07-15 16:40:00,0.99855,0.99875,0.9983,0.9985,1240300001.0
2008-07-15 16:45:00,0.9985,0.99865,0.9975,0.9975,865000001.0
2008-07-15 16:50:00,0.9975,0.99835,0.9974,0.9982,1512100000.0
2008-07-15 16:55:00,0.99815,0.99845,0.9977,0.99815,1563299997.0
2008-07-15 17:00:00,0.99815,1.00015,0.9981,0.9992,1477399999.0
2008-07-15 17:05:00,0.9992,1.0015,0.9992,1.00055,2472299992.0
2008-07-15 17:10:00,1.0005,1.00055,0.9996,1.0,1614799997.0
2008-07-15 17:15:00,1.0,1.0004,0.9999,1.00035,1175999999.0
2008-07-15 17:20:00,1.00035,1.002,1.0001,1.00185,1438700000.0
2008-07-15 17:25:00,1.00185,1.0029,1.0012,1.0017,1704300001.0
2008-07-15 17:30:00,1.00165,1.0017,1.0006,1.0006,1054699998.0
2008-07-15 17:35:00,1.0006,1.0011,0.9996,0.99985,1099100000.0
2008-07-15 17:40:00,0.9999,1.0001,0.9996,0.9996,823100000.0
2008-07-15 17:45:00,0.9996,0.9998,0.9995,0.9998,367900000.0
2008-07-15 17:50:00,0.9998,1.0011,0.9998,1.0009,621000000.0
2008-07-15 17:55:00,1.0009,1.0019,1.0005,1.0017,1063000000.0
2008-07-15 18:00:00,1.0016,1.00315,1.0015,1.0024,1265700000.0
2008-07-15 18:05:00,1.0024,1.0025,1.0018,1.0018,721500000.0
2008-07-15 18:10:00,1.00185,1.002,1.0012,1.0015,367300000.0
2008-07-15 18:15:00,1.0015,1.0017,1.0015,1.0015,252000000.0
2008-07-15 18:20:00,1.0015,1.0016,1.001,1.0011,443100000.0
2008-07-15 18:25:00,1.0011,1.0015,1.0003,1.0004,627200001.0
2008-07-15 18:30:00,1.0004,1.0008,1.0004,1.0007,485700000.0
2008-07-15 18:35:00,1.0008,1.001,1.00065,1.0007,285900000.0
2008-07-15 18:40:00,1.0007,1.0012,1.0007,1.0011,343900000.0
2008-07-15 18:45:00,1.0011,1.0011,1.0007,1.0007,353699999.0
2008-07-15 18:50:00,1.0007,1.0007,0.9995,1.0001,629800000.0
2008-07-15 18:55:00,1.0,1.0007,1.0,1.0007,318600000.0
2008-07-15 19:00:00,1.0007,1.0011,1.0003,1.0003,759300000.0
2008-07-15 19:05:00,1.0004,1.0005,1.0001,1.0002,288300000.0
2008-07-15 19:10:00,1.0002,1.0005,1.0,1.0001,361200000.0
2008-07-15 19:15:00,1.0001,1.0002,0.99975,0.9998,319000000.0
2008-07-15 19:20:00,0.9998,1.0,0.9997,1.0,258000000.0
2008-07-15 19:25:00,1.0,1.0001,0.9997,1.0,386800000.0
2008-07-15 19:30:00,1.0,1.0004,0.99995,1.0004,223900000.0
2008-07-15 19:35:00,1.0003,1.00045,1.00025,1.0004,103700000.0
2008-07-15 19:40:00,1.0004,1.0005,1.0001,1.0001,187400000.0
2008-07-15 19:45:00,1.0001,1.0003,1.0,1.0003,224600000.0
2008-07-15 19:50:00,1.0002,1.0004,1.0002,1.00035,128400000.0
2008-07-15 19:55:00,1.0004,1.0006,1.00025,1.00045,286900000.0
2008-07-15 20:00:00,1.00045,1.0007,1.0004,1.0006,169000000.0
2008-07-15 20:05:00,1.0006,1.0008,1.0005,1.0008,176900000.0
2008-07-15 20:10:00,1.0008,1.0009,1.0006,1.0007,199200000.0
2008-07-15 20:15:00,1.0007,1.0008,1.0006,1.0008,207000000.0
2008-07-15 20:20:00,1.0008,1.0009,1.00065,1.0007,170300000.0
2008-07-15 20:25:00,1.0007,1.0009,1.0007,1.0009,81500000.0
2008-07-15 20:30:00,1.0009,1.0017,1.0008,1.0015,393100000.0
2008-07-15 20:35:00,1.0015,1.0018,1.0014,1.0017,422700000.0
2008-07-15 20:40:00,1.0017,1.0017,1.0013,1.0016,379199999.0
2008-07-15 20:45:00,1.0016,1.0024,1.0015,1.0022,543200000.0
2008-07-15 20:50:00,1.0022,1.0024,1.0021,1.0023,173200000.0
2008-07-15 20:55:00,1.0023,1.0029,1.0022,1.0025,595800000.0
2008-07-15 21:00:00,1.0025,1.0027,1.0023,1.0024,247500000.0
2008-07-15 21:05:00,1.0024,1.0025,1.00225,1.0025,270100000.0
2008-07-15 21:10:00,1.00235,1.0026,1.0023,1.0024,249700000.0
2008-07-15 21:15:00,1.0024,1.0025,1.0023,1.0023,203900000.0
2008-07-15 21:20:00,1.0023,1.0024,1.00215,1.0022,235900000.0
2008-07-15 21:25:00,1.0022,1.0024,1.00215,1.0023,155200000.0
2008-07-15 21:30:00,1.00202,1.0026,1.00182,1.00245,144500000.0
2008-07-15 21:35:00,1.0025,1.0026,1.00235,1.0025,207200000.0
2008-07-15 21:40:00,1.0025,1.0025,1.00225,1.0023,152100000.0
2008-07-15 21:45:00,1.0023,1.0023,1.0021,1.0022,255400000.0
2008-07-15 21:50:00,1.0022,1.0023,1.002,1.002,321600000.0
2008-07-15 21:55:00,1.002,1.0023,1.0019,1.00215,400800000.0
2008-07-15 22:00:00,1.0021,1.0021,1.0012,1.0014,537200000.0
2008-07-15 22:05:00,1.0014,1.0015,1.0008,1.001,520900000.0
2008-07-15 22:10:00,1.0011,1.0017,1.0011,1.0015,604900000.0
2008-07-15 22:15:00,1.0015,1.0017,1.0013,1.00135,182300000.0
2008-07-15 22:20:00,1.00135,1.0016,1.0013,1.0014,102100000.0
2008-07-15 22:25:00,1.0014,1.0015,1.0012,1.0013,129899999.0
2008-07-15 22:30:00,1.00125,1.0014,1.00125,1.00125,44500000.0
2008-07-15 22:35:00,1.0012,1.0015,1.0011,1.00135,143900000.0
2008-07-15 22:40:00,1.0013,1.0016,1.0012,1.0012,233800000.0
2008-07-15 22:45:00,1.0012,1.0014,1.0011,1.0011,115400000.0
2008-07-15 22:50:00,1.0011,1.0014,1.0011,1.0014,53500000.0
2008-07-15 22:55:00,1.0013,1.0017,1.0013,1.0017,144999999.0
2008-07-15 23:00:00,1.0015,1.0015,1.0009,1.00115,285900000.0
2008-07-15 23:05:00,1.00125,1.00135,1.0011,1.0011,125900000.0
2008-07-15 23:10:00,1.0012,1.0012,1.00085,1.0009,34500000.0
2008-07-15 23:15:00,1.00105,1.0012,1.001,1.0012,39000000.0
2008-07-15 23:20:00,1.0011,1.0012,1.00095,1.00105,31200000.0
2008-07-15 23:25:00,1.001,1.0012,1.0009,1.00105,52800000.0
2008-07-15 23:30:00,1.001,1.0013,1.001,1.0013,22900000.0
2008-07-15 23:35:00,1.00115,1.0014,1.00115,1.0012,36100000.0
2008-07-15 23:40:00,1.0013,1.0013,1.0011,1.0012,34900000.0
2008-07-15 23:45:00,1.0013,1.0014,1.00103,1.0011,79300000.0
2008-07-15 23:50:00,1.0012,1.0014,1.001,1.0013,124200000.0
2008-07-15 23:55:00,1.0014,1.0014,1.0012,1.0013,50300000.0
2008-07-16 00:00:00,1.0013,1.0017,1.0012,1.0016,61200000.0
2008-07-16 00:05:00,1.00155,1.0017,1.0015,1.0017,106500000.0
2008-07-16 00:10:00,1.0016,1.0022,1.0015,1.0017,125800000.0
2008-07-16 00:15:00,1.0016,1.0019,1.00155,1.0019,69400000.0
2008-07-16 00:20:00,1.0018,1.002,1.0018,1.0018,78500000.0
2008-07-16 00:25:00,1.0019,1.0019,1.0015,1.0015,59700000.0
2008-07-16 00:30:00,1.0015,1.0017,1.0015,1.0015,32600000.0
2008-07-16 00:35:00,1.0015,1.00171,1.00138,1.0016,55300000.0
2008-07-16 00:40:00,1.0015,1.00156,1.00141,1.0015,27500000.0
2008-07-16 00:45:00,1.0015,1.00161,1.00139,1.00158,42400000.0
2008-07-16 00:50:00,1.0015,1.00158,1.0014,1.0014,33800000.0
2008-07-16 00:55:00,1.0014,1.00163,1.0014,1.0016,78200000.0
2008-07-16 01:00:00,1.0016,1.0016,1.0013,1.0014,118600000.0
2008-07-16 01:05:00,1.0014,1.0015,1.0014,1.0014,17300000.0
2008-07-16 01:10:00,1.0014,1.0014,1.0014,1.0014,6400000.0
2008-07-16 01:15:00,1.00108,1.0015,1.0009,1.001,315000000.0
2008-07-16 01:20:00,1.00085,1.0014,1.00085,1.001,125100000.0
2008-07-16 01:25:00,1.001,1.0013,1.001,1.0013,54300000.0
2008-07-16 01:30:00,1.0013,1.0014,1.0013,1.0014,58600000.0
2008-07-16 01:35:00,1.0014,1.0015,1.00115,1.0014,76100000.0
2008-07-16 01:40:00,1.0014,1.0014,1.0013,1.0013,38000000.0
2008-07-16 01:45:00,1.0013,1.0013,1.0012,1.0013,44100000.0
2008-07-16 01:50:00,1.0012,1.00143,1.0012,1.0013,147600000.0
2008-07-16 01:55:00,1.0012,1.00129,1.00107,1.0012,85100000.0
2008-07-16 02:00:00,1.0012,1.00123,1.00077,1.0011,104200000.0
2008-07-16 02:05:00,1.0011,1.00116,1.00096,1.0011,82400000.0
2008-07-16 02:10:00,1.0011,1.00124,1.00094,1.00121,64200000.0
2008-07-16 02:15:00,1.0011,1.00126,1.00091,1.0012,63200000.0
2008-07-16 02:20:00,1.0012,1.0012,1.0011,1.0012,88100000.0
2008-07-16 02:25:00,1.0013,1.0014,1.001,1.001,111500000.0
2008-07-16 02:30:00,1.001,1.001,1.001,1.001,43000000.0
2008-07-16 02:35:00,1.001,1.0011,1.00072,1.001,83600000.0
2008-07-16 02:40:00,1.001,1.00122,1.00099,1.0012,122400000.0
2008-07-16 02:45:00,1.0015,1.0015,1.001,1.0015,81900000.0
2008-07-16 02:50:00,1.0015,1.002,1.0015,1.0018,205200000.0
2008-07-16 02:55:00,1.0018,1.002,1.0015,1.0015,89100000.0
2008-07-16 03:00:00,1.0014,1.00155,1.00104,1.00155,57200000.0
2008-07-16 03:05:00,1.0015,1.0015,1.0015,1.0015,17300000.0
2008-07-16 03:10:00,1.0015,1.0017,1.0013,1.0017,27500000.0
2008-07-16 03:15:00,1.0017,1.0018,1.00141,1.0018,47300000.0
2008-07-16 03:20:00,1.0018,1.0019,1.0018,1.0018,76300000.0
2008-07-16 03:25:00,1.0018,1.0019,1.00155,1.0019,70200000.0
2008-07-16 03:30:00,1.002,1.002,1.00147,1.0019,71900000.0
2008-07-16 03:35:00,1.00187,1.0019,1.00155,1.0019,71000000.0
2008-07-16 03:40:00,1.0019,1.002,1.0019,1.002,29900000.0
2008-07-16 03:45:00,1.002,1.0021,1.002,1.002,149800000.0
2008-07-16 03:50:00,1.002,1.002,1.00187,1.00195,33300000.0
2008-07-16 03:55:00,1.002,1.002,1.0018,1.0018,86200000.0
2008-07-16 04:00:00,1.0017,1.00175,1.0017,1.00175,83600000.0
2008-07-16 04:05:00,1.00175,1.0019,1.00141,1.00141,47700000.0
2008-07-16 04:10:00,1.0018,1.0019,1.00142,1.0016,81600000.0
2008-07-16 04:15:00,1.0016,1.0016,1.0016,1.0016,12100000.0
2008-07-16 04:20:00,1.0016,1.0016,1.00125,1.0016,30000000.0
2008-07-16 04:25:00,1.0015,1.0017,1.0015,1.0017,99200000.0
2008-07-16 04:30:00,1.0016,1.0017,1.0015,1.0016,224900000.0
2008-07-16 04:35:00,1.0016,1.0017,1.0015,1.0015,129300000.0
2008-07-16 04:40:00,1.0015,1.00164,1.00125,1.0014,71200000.0
2008-07-16 04:45:00,1.0015,1.0015,1.0013,1.0013,177600000.0
2008-07-16 04:50:00,1.0013,1.0014,1.0013,1.0014,64100000.0
2008-07-16 04:55:00,1.0014,1.0014,1.0013,1.0013,38600000.0
2008-07-16 05:00:00,1.00149,1.00151,1.00126,1.0014,27500000.0
2008-07-16 05:05:00,1.0014,1.00141,1.00105,1.0014,51200000.0
2008-07-16 05:10:00,1.0014,1.0016,1.00109,1.00155,95400000.0
2008-07-16 05:15:00,1.00155,1.0017,1.00129,1.00155,62600000.0
2008-07-16 05:20:00,1.00155,1.00155,1.00108,1.00152,111300000.0
2008-07-16 05:25:00,1.00155,1.00155,1.00113,1.00129,69600000.0
2008-07-16 05:30:00,1.00155,1.00161,1.00116,1.00155,122099997.0
2008-07-16 05:35:00,1.00144,1.00157,1.00125,1.00125,37100000.0
2008-07-16 05:40:00,1.00155,1.00155,1.0014,1.00155,17700000.0
2008-07-16 05:45:00,1.00155,1.00165,1.00127,1.00165,67400000.0
2008-07-16 05:50:00,1.00165,1.00165,1.0013,1.0015,102399999.0
2008-07-16 05:55:00,1.0015,1.0016,1.00145,1.0015,65000000.0
2008-07-16 06:00:00,1.0015,1.00167,1.0015,1.0016,67000000.0
2008-07-16 06:05:00,1.0016,1.0017,1.00136,1.0017,98000000.0
2008-07-16 06:10:00,1.0016,1.00167,1.0015,1.0015,67400000.0
2008-07-16 06:15:00,1.0015,1.0016,1.0015,1.0016,22800000.0
2008-07-16 06:20:00,1.0015,1.0016,1.0013,1.0013,219400000.0
2008-07-16 06:25:00,1.0013,1.00138,1.00112,1.0013,37900000.0
2008-07-16 06:30:00,1.0013,1.00146,1.00114,1.0013,89300000.0
2008-07-16 06:35:00,1.0013,1.0014,1.001,1.0013,81100000.0
2008-07-16 06:40:00,1.0013,1.00132,1.00105,1.0012,165200000.0
2008-07-16 06:45:00,1.0013,1.0013,1.0012,1.0012,261700000.0
2008-07-16 06:50:00,1.0012,1.0013,1.00061,1.00095,282900000.0
2008-07-16 06:55:00,1.0011,1.0012,1.00095,1.0011,37800000.0
2008-07-16 07:00:00,1.001,1.00114,1.00065,1.0011,201100000.0
2008-07-16 07:05:00,1.00095,1.0011,1.0009,1.0009,120900000.0
2008-07-16 07:10:00,1.0009,1.0011,1.00085,1.0011,227000000.0
2008-07-16 07:15:00,1.0012,1.0014,1.0011,1.0014,440500000.0
2008-07-16 07:20:00,1.0013,1.0018,1.00115,1.0016,280100000.0
2008-07-16 07:25:00,1.0017,1.0017,1.0015,1.0015,135000002.0
2008-07-16 07:30:00,1.0016,1.0017,1.0011,1.0011,107200000.0
2008-07-16 07:35:00,1.00115,1.00133,1.00095,1.00133,69400000.0
2008-07-16 07:40:00,1.0013,1.0015,1.0011,1.0014,119000000.0
2008-07-16 07:45:00,1.0013,1.0016,1.00112,1.0015,182800000.0
2008-07-16 07:50:00,1.0015,1.0017,1.00119,1.0013,156900000.0
2008-07-16 07:55:00,1.0013,1.0013,1.001,1.0013,97200000.0
2008-07-16 08:00:00,1.0013,1.0017,1.0013,1.0016,68300000.0
2008-07-16 08:05:00,1.0016,1.0021,1.0016,1.0021,313500000.0
2008-07-16 08:10:00,1.002,1.0023,1.00175,1.00185,235600000.0
2008-07-16 08:15:00,1.00185,1.002,1.0016,1.0016,260000000.0
2008-07-16 08:20:00,1.0016,1.0023,1.0016,1.0019,342700000.0
2008-07-16 08:25:00,1.0018,1.0023,1.0018,1.0021,262000000.0
2008-07-16 08:30:00,1.0021,1.0023,1.0016,1.0017,491900000.0
2008-07-16 08:35:00,1.0017,1.0018,1.0012,1.0016,263000000.0
2008-07-16 08:40:00,1.00165,1.0019,1.0015,1.0018,282800000.0
2008-07-16 08:45:00,1.0018,1.0018,1.0017,1.0018,147400000.0
2008-07-16 08:50:00,1.0019,1.0019,1.0017,1.0018,184000000.0
2008-07-16 08:55:00,1.0017,1.0019,1.001,1.00115,170000000.0
2008-07-16 09:00:00,1.0011,1.0015,1.0009,1.0015,657600000.0
2008-07-16 09:05:00,1.0015,1.0018,1.0015,1.0016,386999999.0
2008-07-16 09:10:00,1.0016,1.0017,1.0009,1.00132,398300002.0
2008-07-16 09:15:00,1.00145,1.0016,1.0013,1.0015,313400000.0
2008-07-16 09:20:00,1.0015,1.002,1.00135,1.0015,244900000.0
2008-07-16 09:25:00,1.00145,1.0025,1.00145,1.0018,282000000.0
2008-07-16 09:30:00,1.0018,1.0018,1.0017,1.0018,68900000.0
2008-07-16 09:35:00,1.0018,1.0019,1.0016,1.0016,290100000.0
2008-07-16 09:40:00,1.0016,1.0018,1.0015,1.0018,348400000.0
2008-07-16 09:45:00,1.0018,1.0018,1.00135,1.0014,234500000.0
2008-07-16 09:50:00,1.00145,1.00145,1.001,1.0011,290400000.0
2008-07-16 09:55:00,1.0011,1.0016,1.0011,1.00135,234400000.0
2008-07-16 10:00:00,1.0014,1.0018,1.0013,1.0016,314000000.0
2008-07-16 10:05:00,1.0015,1.0016,1.0011,1.0012,330500000.0
2008-07-16 10:10:00,1.00125,1.00135,1.0005,1.0006,547300001.0
2008-07-16 10:15:00,1.00075,1.0018,1.00075,1.00125,357000000.0
2008-07-16 10:20:00,1.00125,1.0015,1.00076,1.00132,579100000.0
2008-07-16 10:25:00,1.00125,1.0016,1.00125,1.0014,333700000.0
2008-07-16 10:30:00,1.0014,1.00225,1.00125,1.00205,465500000.0
2008-07-16 10:35:00,1.00205,1.0022,1.00165,1.0019,471200000.0
2008-07-16 10:40:00,1.0021,1.0025,1.00195,1.00195,444500002.0
2008-07-16 10:45:00,1.002,1.0021,1.00185,1.0019,269300000.0
2008-07-16 10:50:00,1.0019,1.0021,1.0018,1.00195,164600000.0
2008-07-16 10:55:00,1.00195,1.0029,1.0019,1.00285,710300003.0
2008-07-16 11:00:00,1.00285,1.00285,1.00235,1.0024,473200000.0
2008-07-16 11:05:00,1.0024,1.0026,1.00225,1.00255,410700001.0
2008-07-16 11:10:00,1.0026,1.0029,1.00255,1.00275,429100003.0
2008-07-16 11:15:00,1.00285,1.0035,1.00275,1.00315,682100002.0
2008-07-16 11:20:00,1.00315,1.00315,1.00265,1.00275,780800001.0
2008-07-16 11:25:00,1.0027,1.0027,1.0021,1.00235,651400003.0
2008-07-16 11:30:00,1.00235,1.00255,1.0021,1.0023,939100007.0
2008-07-16 11:35:00,1.00225,1.00245,1.00215,1.00225,495500000.0
2008-07-16 11:40:00,1.0023,1.00245,1.00225,1.00245,427000000.0
2008-07-16 11:45:00,1.00245,1.00245,1.00235,1.0024,169200000.0
2008-07-16 11:50:00,1.00235,1.0024,1.00145,1.0015,732767503.0
2008-07-16 11:55:00,1.0015,1.0021,1.0014,1.0015,619800000.0
2008-07-16 12:00:00,1.0015,1.0015,1.00085,1.00115,814400001.0
2008-07-16 12:05:00,1.00125,1.00135,1.00075,1.00085,554700000.0
2008-07-16 12:10:00,1.00085,1.00085,0.99995,1.0006,695600002.0
2008-07-16 12:15:00,1.0006,1.00065,0.99955,0.9998,477900000.0
2008-07-16 12:20:00,0.99985,1.00005,0.99975,1.0,404700000.0
2008-07-16 12:25:00,1.0,1.0004,0.9998,1.00035,201500000.0
2008-07-16 12:30:00,1.00035,1.00065,1.00015,1.00045,131400000.0
2008-07-16 12:35:00,1.00035,1.00085,1.00035,1.00085,219700000.0
2008-07-16 12:40:00,1.00085,1.0011,1.00032,1.00095,490000001.0
2008-07-16 12:45:00,1.00095,1.00095,1.0,1.00075,576500008.0
2008-07-16 12:50:00,1.00075,1.0017,1.0007,1.0017,474200000.0
2008-07-16 12:55:00,1.0017,1.00185,1.00115,1.0018,386800000.0
2008-07-16 13:00:00,1.00175,1.00195,1.0009,1.00136,965500000.0
2008-07-16 13:05:00,1.00135,1.0016,1.00105,1.00145,279000000.0
2008-07-16 13:10:00,1.00145,1.0015,1.00125,1.00125,177700000.0
2008-07-16 13:15:00,1.00125,1.0013,1.00104,1.00125,524200000.0
2008-07-16 13:20:00,1.00125,1.0017,1.00125,1.00165,148600000.0
2008-07-16 13:25:00,1.0016,1.00255,1.00155,1.00255,358700001.0
2008-07-16 13:30:00,1.00255,1.00255,1.00215,1.0022,420700004.0
2008-07-16 13:35:00,1.0022,1.0022,1.0017,1.0018,218400000.0
2008-07-16 13:40:00,1.0018,1.00185,1.0016,1.0016,233700000.0
2008-07-16 13:45:00,1.0016,1.00205,1.0009,1.00155,541200000.0
2008-07-16 13:50:00,1.0015,1.0015,1.00075,1.0008,309300000.0
2008-07-16 13:55:00,1.0008,1.00195,1.0008,1.0019,858099999.0
2008-07-16 14:00:00,1.00185,1.00245,1.00145,1.0018,1210400000.0
2008-07-16 14:05:00,1.00185,1.00275,1.0017,1.00275,919800001.0
2008-07-16 14:10:00,1.00285,1.00295,1.0019,1.00205,660800001.0
2008-07-16 14:15:00,1.0021,1.0022,1.00145,1.00145,1066800001.0
2008-07-16 14:20:00,1.00155,1.00215,1.00145,1.00205,707500000.0
2008-07-16 14:25:00,1.00205,1.003,1.00205,1.00245,410500000.0
2008-07-16 14:30:00,1.00265,1.0032,1.00135,1.0023,954600000.0
2008-07-16 14:35:00,1.0023,1.00245,1.0019,1.00195,377900000.0
2008-07-16 14:40:00,1.00195,1.0025,1.00175,1.0023,1561300000.0
2008-07-16 14:45:00,1.00235,1.00255,1.00195,1.0021,552999999.0
2008-07-16 14:50:00,1.00215,1.00225,1.0017,1.0018,433700000.0
2008-07-16 14:55:00,1.0018,1.0018,1.0011,1.0012,328000000.0
2008-07-16 15:00:00,1.0012,1.0016,1.00105,1.0013,877300000.0
2008-07-16 15:05:00,1.0013,1.0016,1.00125,1.00135,736000000.0
2008-07-16 15:10:00,1.00135,1.0017,1.00135,1.0014,397600000.0
2008-07-16 15:15:00,1.00145,1.00255,1.00145,1.0019,625500000.0
2008-07-16 15:20:00,1.00195,1.00235,1.0019,1.00225,461900000.0
2008-07-16 15:25:00,1.00215,1.00245,1.002,1.00235,392200000.0
2008-07-16 15:30:00,1.00235,1.0026,1.00185,1.00215,1105700000.0
2008-07-16 15:35:00,1.0022,1.00235,1.00175,1.00195,862700000.0
2008-07-16 15:40:00,1.002,1.0021,1.00165,1.00175,563000000.0
2008-07-16 15:45:00,1.0018,1.0018,1.0014,1.0016,452000000.0
2008-07-16 15:50:00,1.0016,1.0017,1.00135,1.00145,416500000.0
2008-07-16 15:55:00,1.0015,1.0015,1.00115,1.0013,687800000.0
2008-07-16 16:00:00,1.0013,1.00155,1.0011,1.0014,543000000.0
2008-07-16 16:05:00,1.00135,1.0014,1.00065,1.00125,530100000.0
2008-07-16 16:10:00,1.00125,1.00165,1.00115,1.00145,347300000.0
2008-07-16 16:15:00,1.00145,1.00155,1.0012,1.0012,383700000.0
2008-07-16 16:20:00,1.0012,1.00135,1.00115,1.00125,193700000.0
2008-07-16 16:25:00,1.0012,1.00135,1.00105,1.00135,193800000.0
2008-07-16 16:30:00,1.00135,1.00175,1.00125,1.0013,616100000.0
2008-07-16 16:35:00,1.0013,1.0037,1.00125,1.0037,2174500000.0
2008-07-16 16:40:00,1.00365,1.0043,1.0025,1.00265,1763899999.0
2008-07-16 16:45:00,1.00265,1.0034,1.0025,1.0033,1111300000.0
2008-07-16 16:50:00,1.0033,1.0044,1.00275,1.0037,1648400000.0
2008-07-16 16:55:00,1.0037,1.0048,1.0034,1.00465,1594300000.0
2008-07-16 17:00:00,1.00455,1.0048,1.0034,1.00365,1457600000.0
2008-07-16 17:05:00,1.0037,1.00415,1.00335,1.0035,796199999.0
2008-07-16 17:10:00,1.0035,1.00365,1.00325,1.0035,484600000.0
2008-07-16 17:15:00,1.00365,1.00395,1.0032,1.00385,732600000.0
2008-07-16 17:20:00,1.00385,1.00405,1.00325,1.00335,574600000.0
2008-07-16 17:25:00,1.00335,1.0036,1.0033,1.00335,407800000.0
2008-07-16 17:30:00,1.00335,1.00335,1.00275,1.00285,358900000.0
2008-07-16 17:35:00,1.0028,1.0035,1.0028,1.00295,582600000.0
2008-07-16 17:40:00,1.00295,1.00315,1.0027,1.0028,406900000.0
2008-07-16 17:45:00,1.0028,1.0028,1.00245,1.00255,957301979.0
2008-07-16 17:50:00,1.00255,1.0033,1.00225,1.0027,1232900000.0
2008-07-16 17:55:00,1.00275,1.00305,1.0011,1.00155,1124700000.0
2008-07-16 18:00:00,1.00155,1.00225,1.00145,1.00175,544600000.0
2008-07-16 18:05:00,1.00175,1.00215,1.0012,1.00135,488200000.0
2008-07-16 18:10:00,1.00135,1.0014,1.0008,1.00125,593800000.0
2008-07-16 18:15:00,1.0013,1.00165,1.0013,1.00165,346100000.0
2008-07-16 18:20:00,1.00165,1.0017,1.0012,1.00125,317500000.0
2008-07-16 18:25:00,1.0012,1.0016,1.00115,1.00145,436400000.0
2008-07-16 18:30:00,1.00145,1.00155,1.00135,1.00145,305500000.0
2008-07-16 18:35:00,1.00145,1.00155,1.00115,1.00155,382100000.0
2008-07-16 18:40:00,1.00155,1.0018,1.00155,1.0017,242300000.0
2008-07-16 18:45:00,1.00165,1.0018,1.00145,1.00145,407000000.0
2008-07-16 18:50:00,1.0014,1.00145,1.00125,1.00135,319600000.0
2008-07-16 18:55:00,1.0013,1.00185,1.00095,1.00155,679400000.0
2008-07-16 19:00:00,1.00155,1.00175,1.00125,1.00135,414000001.0
2008-07-16 19:05:00,1.00135,1.00155,1.0013,1.00145,338100000.0
2008-07-16 19:10:00,1.00145,1.00165,1.00135,1.00155,378700000.0
2008-07-16 19:15:00,1.0015,1.00165,1.00125,1.0015,469400000.0
2008-07-16 19:20:00,1.0015,1.0015,1.001,1.00105,292900000.0
2008-07-16 19:25:00,1.00105,1.00145,1.001,1.00125,439300000.0
2008-07-16 19:30:00,1.00125,1.00145,1.0008,1.0014,446100000.0
2008-07-16 19:35:00,1.0014,1.0017,1.0014,1.0017,500700000.0
2008-07-16 19:40:00,1.0017,1.00185,1.00155,1.00165,185100001.0
2008-07-16 19:45:00,1.00165,1.00175,1.00115,1.00135,288400000.0
2008-07-16 19:50:00,1.00135,1.0017,1.00135,1.0015,199700000.0
2008-07-16 19:55:00,1.00155,1.0017,1.00145,1.00155,378500000.0
2008-07-16 20:00:00,1.00155,1.00255,1.0015,1.00235,698400000.0
2008-07-16 20:05:00,1.0024,1.0026,1.0018,1.0021,591200000.0
2008-07-16 20:10:00,1.00205,1.00225,1.0019,1.00225,242800000.0
2008-07-16 20:15:00,1.00225,1.0033,1.0022,1.0027,560100000.0
2008-07-16 20:20:00,1.0027,1.0028,1.00215,1.00265,658000000.0
2008-07-16 20:25:00,1.00275,1.00285,1.00245,1.00245,547900000.0
2008-07-16 20:30:00,1.00245,1.0025,1.00205,1.00215,854000000.0
2008-07-16 20:35:00,1.00215,1.00275,1.00215,1.00265,479000000.0
2008-07-16 20:40:00,1.00265,1.003,1.00225,1.0023,896300000.0
2008-07-16 20:45:00,1.0023,1.00235,1.00215,1.00225,471400000.0
2008-07-16 20:50:00,1.0022,1.0023,1.0022,1.0022,100500000.0
2008-07-16 20:55:00,1.00215,1.00215,1.00125,1.00125,756600000.0
2008-07-16 21:00:00,1.00135,1.0021,1.00135,1.00145,1168700000.0
2008-07-16 21:05:00,1.00155,1.00165,1.00135,1.0015,471100000.0
2008-07-16 21:10:00,1.0015,1.0015,1.00115,1.0014,710300000.0
2008-07-16 21:15:00,1.0014,1.0014,1.0011,1.0012,259000000.0
2008-07-16 21:20:00,1.00135,1.0015,1.0011,1.0013,464999998.0
2008-07-16 21:25:00,1.0013,1.0016,1.00105,1.00145,614700000.0
2008-07-16 21:30:00,1.0016,1.0017,1.0014,1.00155,279200000.0
2008-07-16 21:35:00,1.00155,1.00165,1.00145,1.0016,319500000.0
2008-07-16 21:40:00,1.0016,1.0018,1.0016,1.0017,434500000.0
2008-07-16 21:45:00,1.0018,1.0019,1.0018,1.0018,150000000.0
2008-07-16 21:50:00,1.0018,1.0018,1.0017,1.0018,501500000.0
2008-07-16 21:55:00,1.0017,1.00215,1.0017,1.002,290300000.0
2008-07-16 22:00:00,1.002,1.0022,1.00185,1.0021,326200000.0
2008-07-16 22:05:00,1.0021,1.0021,1.0018,1.00185,132200000.0
2008-07-16 22:10:00,1.00185,1.0022,1.0018,1.0019,291700000.0
2008-07-16 22:15:00,1.0019,1.0019,1.00175,1.0019,114700000.0
2008-07-16 22:20:00,1.0019,1.00225,1.0019,1.00215,291700000.0
2008-07-16 22:25:00,1.0022,1.0023,1.00193,1.0023,70200000.0
2008-07-16 22:30:00,1.00225,1.00245,1.00205,1.00205,151000000.0
2008-07-16 22:35:00,1.0021,1.00215,1.0019,1.00195,127000000.0
2008-07-16 22:40:00,1.00185,1.002,1.00155,1.00175,228000000.0
2008-07-16 22:45:00,1.0018,1.00185,1.0016,1.00175,234700000.0
2008-07-16 22:50:00,1.0017,1.0017,1.00155,1.0016,292600000.0
2008-07-16 22:55:00,1.00165,1.0018,1.0016,1.00175,195300000.0
2008-07-16 23:00:00,1.00175,1.00175,1.00147,1.00147,100800003.0
2008-07-16 23:05:00,1.0017,1.00175,1.00137,1.0017,123400000.0
2008-07-16 23:10:00,1.0016,1.00172,1.00124,1.00155,220500000.0
2008-07-16 23:15:00,1.0017,1.00184,1.0015,1.00155,214800000.0
2008-07-16 23:20:00,1.00155,1.0018,1.0015,1.0018,92400000.0
2008-07-16 23:25:00,1.0018,1.0018,1.00145,1.0015,141600000.0
2008-07-16 23:30:00,1.00145,1.0016,1.00125,1.00135,109600000.0
2008-07-16 23:35:00,1.0014,1.00151,1.00131,1.00135,81100000.0
2008-07-16 23:40:00,1.0013,1.00156,1.00125,1.00145,48300000.0
2008-07-16 23:45:00,1.0013,1.00161,1.0013,1.00145,106400000.0
2008-07-16 23:50:00,1.0014,1.00145,1.00095,1.00107,79900000.0
2008-07-16 23:55:00,1.0012,1.00135,1.00083,1.0009,89900000.0
2008-07-17 00:00:00,1.0012,1.00145,1.0009,1.0009,82400000.0
2008-07-17 00:05:00,1.00095,1.00125,1.0006,1.00066,128900000.0
2008-07-17 00:10:00,1.0009,1.001,1.0008,1.001,24300000.0
2008-07-17 00:15:00,1.00095,1.0011,1.00085,1.00095,353100000.0
2008-07-17 00:20:00,1.00095,1.00105,1.0009,1.001,19400000.0
2008-07-17 00:25:00,1.001,1.00113,1.00084,1.00095,46300000.0
2008-07-17 00:30:00,1.00095,1.00115,1.00095,1.00115,18800000.0
2008-07-17 00:35:00,1.00125,1.00125,1.00115,1.00125,34300000.0
2008-07-17 00:40:00,1.00125,1.0014,1.00125,1.0014,19300000.0
2008-07-17 00:45:00,1.0014,1.0015,1.0013,1.00135,12200000.0
2008-07-17 00:50:00,1.0013,1.00143,1.00125,1.0014,72700000.0
2008-07-17 00:55:00,1.00135,1.0014,1.0013,1.0013,15100000.0
2008-07-17 01:00:00,1.00135,1.00155,1.00135,1.00155,76600000.0
2008-07-17 01:05:00,1.00155,1.00155,1.00128,1.0013,91900000.0
2008-07-17 01:10:00,1.00145,1.00145,1.00116,1.00123,81900000.0
2008-07-17 01:15:00,1.00145,1.00145,1.00121,1.00145,26000000.0
2008-07-17 01:20:00,1.00145,1.00145,1.00145,1.00145,7400000.0
2008-07-17 01:25:00,1.00145,1.00145,1.00107,1.00145,44400000.0
2008-07-17 01:30:00,1.00145,1.00145,1.00075,1.00095,101600000.0
2008-07-17 01:35:00,1.00095,1.00095,1.00085,1.00095,40100000.0
2008-07-17 01:40:00,1.00085,1.00105,1.00085,1.001,44500000.0
2008-07-17 01:45:00,1.001,1.001,1.00065,1.0008,99600000.0
2008-07-17 01:50:00,1.0008,1.0008,1.00049,1.00065,71400000.0
2008-07-17 01:55:00,1.00065,1.00065,1.00065,1.00065,17200000.0
2008-07-17 02:00:00,1.0007,1.00079,1.00043,1.00072,84900000.0
2008-07-17 02:05:00,1.0006,1.00065,1.00046,1.00065,20300000.0
2008-07-17 02:10:00,1.0006,1.0007,1.00027,1.0007,31400000.0
2008-07-17 02:15:00,1.0007,1.0007,1.00046,1.00055,20800000.0
2008-07-17 02:20:00,1.00055,1.0009,1.00055,1.0009,39100000.0
2008-07-17 02:25:00,1.0009,1.0009,1.00055,1.0007,54300000.0
2008-07-17 02:30:00,1.00075,1.00075,1.0007,1.0007,25200000.0
2008-07-17 02:35:00,1.0007,1.0008,1.00065,1.00075,63100000.0
2008-07-17 02:40:00,1.00075,1.0009,1.00075,1.0008,78800000.0
2008-07-17 02:45:00,1.0008,1.0008,1.00001,1.0005,175600000.0
2008-07-17 02:50:00,1.0005,1.0008,1.00033,1.00033,80600000.0
2008-07-17 02:55:00,1.0006,1.00078,1.00054,1.00075,66900000.0
2008-07-17 03:00:00,1.00075,1.00085,1.00065,1.00075,25500000.0
2008-07-17 03:05:00,1.0007,1.00125,1.0007,1.0011,85500000.0
2008-07-17 03:10:00,1.0011,1.00125,1.00105,1.00115,33600000.0
2008-07-17 03:15:00,1.0011,1.00165,1.0011,1.0014,86700000.0
2008-07-17 03:20:00,1.00135,1.00155,1.00095,1.00145,240300000.0
2008-07-17 03:25:00,1.00145,1.00145,1.00079,1.0013,84500000.0
2008-07-17 03:30:00,1.0013,1.00132,1.0012,1.00125,125600000.0
2008-07-17 03:35:00,1.0013,1.0013,1.00096,1.0011,69700000.0
2008-07-17 03:40:00,1.0011,1.0011,1.00066,1.001,42900000.0
2008-07-17 03:45:00,1.00107,1.0011,1.0008,1.0008,114900000.0
2008-07-17 03:50:00,1.0011,1.0011,1.00095,1.001,33900000.0
2008-07-17 03:55:00,1.00084,1.0011,1.00084,1.0011,44200000.0
2008-07-17 04:00:00,1.00064,1.0011,1.00063,1.0011,179100000.0
2008-07-17 04:05:00,1.00108,1.0011,1.00072,1.00102,82100000.0
2008-07-17 04:10:00,1.00091,1.00115,1.00076,1.00077,59000000.0
2008-07-17 04:15:00,1.00105,1.00105,1.00095,1.001,19700000.0
2008-07-17 04:20:00,1.00101,1.00105,1.00064,1.00095,23600000.0
2008-07-17 04:25:00,1.00095,1.00105,1.00084,1.00095,69100000.0
2008-07-17 04:30:00,1.00095,1.0011,1.00095,1.00105,103100000.0
2008-07-17 04:35:00,1.001,1.0011,1.001,1.001,216600000.0
2008-07-17 04:40:00,1.00105,1.00135,1.001,1.00135,115200000.0
2008-07-17 04:45:00,1.00135,1.0015,1.00109,1.00145,37900000.0
2008-07-17 04:50:00,1.0012,1.00155,1.00112,1.00125,63500000.0
2008-07-17 04:55:00,1.00125,1.00125,1.00061,1.0012,45100000.0
2008-07-17 05:00:00,1.0012,1.0012,1.00105,1.00115,47200000.0
2008-07-17 05:05:00,1.00105,1.00123,1.00105,1.00115,12100000.0
2008-07-17 05:10:00,1.00105,1.00124,1.00105,1.00105,51900000.0
2008-07-17 05:15:00,1.00129,1.0013,1.00105,1.00125,69000000.0
2008-07-17 05:20:00,1.0012,1.0014,1.00105,1.00115,146300000.0
2008-07-17 05:25:00,1.00125,1.00125,1.00075,1.0008,195900000.0
2008-07-17 05:30:00,1.00085,1.00085,1.00075,1.00085,27100000.0
2008-07-17 05:35:00,1.00095,1.00097,1.00068,1.00085,47000000.0
2008-07-17 05:40:00,1.00075,1.00085,1.00075,1.0008,30900000.0
2008-07-17 05:45:00,1.001,1.00105,1.0008,1.00085,144300000.0
2008-07-17 05:50:00,1.00085,1.00085,1.0007,1.0007,79000000.0
2008-07-17 05:55:00,1.00065,1.0007,1.0005,1.00055,74300000.0
2008-07-17 06:00:00,1.00055,1.00073,1.00047,1.0007,263600000.0
2008-07-17 06:05:00,1.0007,1.0008,1.00065,1.00065,101400000.0
2008-07-17 06:10:00,1.00065,1.00075,1.00037,1.00075,77000000.0
2008-07-17 06:15:00,1.00085,1.00087,1.00074,1.00085,102200000.0
2008-07-17 06:20:00,1.00085,1.00105,1.0006,1.00075,62800000.0
2008-07-17 06:25:00,1.00065,1.00098,1.00042,1.00085,106900000.0
2008-07-17 06:30:00,1.00075,1.00095,1.0007,1.00095,106200000.0
2008-07-17 06:35:00,1.00085,1.00103,1.00066,1.0009,151700000.0
2008-07-17 06:40:00,1.00095,1.0013,1.00075,1.00075,99400000.0
2008-07-17 06:45:00,1.00085,1.00107,1.00076,1.00085,27900000.0
2008-07-17 06:50:00,1.0007,1.001,1.0007,1.001,41400000.0
2008-07-17 06:55:00,1.001,1.0011,1.00085,1.00085,24300000.0
2008-07-17 07:00:00,1.00085,1.00115,1.00069,1.001,114700000.0
2008-07-17 07:05:00,1.00095,1.00119,1.00082,1.00115,71400000.0
2008-07-17 07:10:00,1.00095,1.00125,1.00095,1.00115,63700000.0
2008-07-17 07:15:00,1.00115,1.0012,1.00115,1.00115,16300000.0
2008-07-17 07:20:00,1.0012,1.00135,1.0011,1.0013,177400000.0
2008-07-17 07:25:00,1.0013,1.00135,1.0012,1.0012,42900000.0
2008-07-17 07:30:00,1.0012,1.0013,1.00105,1.00115,137800000.0
2008-07-17 07:35:00,1.0011,1.0014,1.0011,1.00125,107800000.0
2008-07-17 07:40:00,1.0013,1.0014,1.00102,1.00102,86300000.0
2008-07-17 07:45:00,1.00125,1.0014,1.00109,1.0013,163300000.0
2008-07-17 07:50:00,1.0013,1.00138,1.00119,1.00125,43300000.0
2008-07-17 07:55:00,1.00125,1.0013,1.0012,1.0012,39900000.0
2008-07-17 08:00:00,1.0012,1.00125,1.00105,1.00125,82800000.0
2008-07-17 08:05:00,1.00125,1.0014,1.00108,1.00122,155400000.0
2008-07-17 08:10:00,1.0015,1.0015,1.00123,1.0015,100400000.0
2008-07-17 08:15:00,1.0015,1.0017,1.0015,1.00165,177700000.0
2008-07-17 08:20:00,1.00165,1.0018,1.00165,1.0017,206100000.0
2008-07-17 08:25:00,1.00175,1.00205,1.0017,1.0018,272500000.0
2008-07-17 08:30:00,1.00175,1.00225,1.00175,1.0021,176200000.0
2008-07-17 08:35:00,1.0021,1.0021,1.00152,1.00173,231400000.0
2008-07-17 08:40:00,1.00183,1.00186,1.00149,1.00175,86400000.0
2008-07-17 08:45:00,1.00175,1.002,1.0017,1.0018,215400000.0
2008-07-17 08:50:00,1.0018,1.00185,1.0015,1.0017,408300000.0
2008-07-17 08:55:00,1.00175,1.00205,1.001,1.0013,437600000.0
2008-07-17 09:00:00,1.0013,1.0015,1.0011,1.00125,213500000.0
2008-07-17 09:05:00,1.0012,1.0012,1.0007,1.0008,615300000.0
2008-07-17 09:10:00,1.00075,1.00165,1.00075,1.00165,583200000.0
2008-07-17 09:15:00,1.00175,1.00225,1.0012,1.00205,375899999.0
2008-07-17 09:20:00,1.00205,1.00225,1.00185,1.002,108000000.0
2008-07-17 09:25:00,1.00205,1.00205,1.0014,1.00145,209800000.0
2008-07-17 09:30:00,1.00145,1.0016,1.0013,1.00145,201500000.0
2008-07-17 09:35:00,1.00145,1.0016,1.0012,1.00135,239500000.0
2008-07-17 09:40:00,1.00135,1.00205,1.00135,1.0016,249300000.0
2008-07-17 09:45:00,1.00155,1.002,1.00155,1.00165,198800000.0
2008-07-17 09:50:00,1.0017,1.0018,1.0014,1.00155,121800000.0
2008-07-17 09:55:00,1.00155,1.00155,1.0013,1.00155,156000000.0
2008-07-17 10:00:00,1.00155,1.0018,1.0013,1.0017,230200000.0
2008-07-17 10:05:00,1.0017,1.00171,1.00122,1.0017,181100000.0
2008-07-17 10:10:00,1.0017,1.0018,1.0014,1.0016,140100000.0
2008-07-17 10:15:00,1.0016,1.0016,1.0013,1.0015,225900000.0
2008-07-17 10:20:00,1.00129,1.00149,1.00097,1.00145,637500000.0
2008-07-17 10:25:00,1.0015,1.00155,1.0014,1.0015,42400000.0
2008-07-17 10:30:00,1.0015,1.0023,1.0014,1.00215,255500000.0
2008-07-17 10:35:00,1.00215,1.00245,1.0021,1.0024,180600000.0
2008-07-17 10:40:00,1.00245,1.00245,1.0021,1.00215,189400000.0
2008-07-17 10:45:00,1.0021,1.00215,1.0018,1.00185,164300000.0
2008-07-17 10:50:00,1.00185,1.00185,1.0018,1.0018,51800000.0
2008-07-17 10:55:00,1.0018,1.0018,1.00125,1.00145,375300000.0
2008-07-17 11:00:00,1.0014,1.0014,1.0009,1.001,194800000.0
2008-07-17 11:05:00,1.001,1.00145,1.0009,1.0012,155100000.0
2008-07-17 11:10:00,1.00095,1.0018,1.00069,1.00155,472700000.0
2008-07-17 11:15:00,1.00155,1.0019,1.0015,1.00155,232300000.0
2008-07-17 11:20:00,1.00155,1.00155,1.00105,1.00125,265700000.0
2008-07-17 11:25:00,1.0012,1.0017,1.0012,1.0016,186400000.0
2008-07-17 11:30:00,1.00145,1.00145,1.0004,1.00055,375600000.0
2008-07-17 11:35:00,1.0006,1.00065,1.00012,1.0006,617200000.0
2008-07-17 11:40:00,1.0006,1.0007,1.00055,1.0007,126900000.0
2008-07-17 11:45:00,1.0008,1.0008,1.00045,1.00045,333800000.0
2008-07-17 11:50:00,1.00045,1.0007,1.00045,1.00065,236800000.0
2008-07-17 11:55:00,1.0007,1.0012,1.00045,1.0012,306800000.0
2008-07-17 12:00:00,1.0011,1.0012,1.0009,1.00105,245500000.0
2008-07-17 12:05:00,1.00105,1.0011,1.00085,1.00095,197900000.0
2008-07-17 12:10:00,1.00085,1.001,1.00075,1.00075,111000000.0
2008-07-17 12:15:00,1.00075,1.001,1.00055,1.0006,297800000.0
2008-07-17 12:20:00,1.0006,1.0007,1.0004,1.0004,456100000.0
2008-07-17 12:25:00,1.00045,1.0008,1.00025,1.00075,204000000.0
2008-07-17 12:30:00,1.00065,1.00135,1.00065,1.0009,304500000.0
2008-07-17 12:35:00,1.00095,1.00155,1.00085,1.00105,262600000.0
2008-07-17 12:40:00,1.00095,1.00115,1.00065,1.00105,150900000.0
2008-07-17 12:45:00,1.001,1.00105,1.0008,1.00085,169200000.0
2008-07-17 12:50:00,1.00085,1.00115,1.00065,1.00105,162500000.0
2008-07-17 12:55:00,1.00105,1.0015,1.00085,1.00135,165700000.0
2008-07-17 13:00:00,1.0013,1.0013,1.0005,1.0008,309300000.0
2008-07-17 13:05:00,1.00075,1.00205,1.00075,1.00185,527300000.0
2008-07-17 13:10:00,1.00185,1.00285,1.00175,1.0023,228300000.0
2008-07-17 13:15:00,1.0024,1.0025,1.0017,1.00195,241000000.0
2008-07-17 13:20:00,1.00195,1.00255,1.00185,1.0022,532900000.0
2008-07-17 13:25:00,1.0022,1.0024,1.0019,1.002,280700000.0
2008-07-17 13:30:00,1.002,1.0021,1.00175,1.00175,229500000.0
2008-07-17 13:35:00,1.0017,1.0018,1.00125,1.00145,615000000.0
2008-07-17 13:40:00,1.00145,1.00185,1.00145,1.00165,506600000.0
2008-07-17 13:45:00,1.0016,1.00165,1.0008,1.0009,618000000.0
2008-07-17 13:50:00,1.0009,1.00105,1.00045,1.00095,365900000.0
2008-07-17 13:55:00,1.00095,1.00095,1.00065,1.0008,161400000.0
2008-07-17 14:00:00,1.0009,1.00095,1.0005,1.00065,252800000.0
2008-07-17 14:05:00,1.00065,1.0007,1.00025,1.0003,350900000.0
2008-07-17 14:10:00,1.00025,1.00065,1.00025,1.00055,150200000.0
2008-07-17 14:15:00,1.00055,1.00095,1.00025,1.00075,270700002.0
2008-07-17 14:20:00,1.0008,1.00135,1.00025,1.0003,673307965.0
2008-07-17 14:25:00,1.0003,1.0009,1.0002,1.0003,960900000.0
2008-07-17 14:30:00,1.0003,1.0012,0.9998,1.00065,775900000.0
2008-07-17 14:35:00,1.00065,1.00135,1.00055,1.00135,484400000.0
2008-07-17 14:40:00,1.00135,1.0024,1.00125,1.0023,496000000.0
2008-07-17 14:45:00,1.0023,1.0027,1.00155,1.00185,1608900000.0
2008-07-17 14:50:00,1.00185,1.0027,1.00155,1.00155,1139900000.0
2008-07-17 14:55:00,1.00155,1.0021,1.00155,1.002,757300000.0
2008-07-17 15:00:00,1.00205,1.0023,1.00145,1.00155,813700000.0
2008-07-17 15:05:00,1.00155,1.0016,1.001,1.0013,947100000.0
2008-07-17 15:10:00,1.0013,1.00205,1.0007,1.00095,1201600002.0
2008-07-17 15:15:00,1.00095,1.00185,1.0004,1.00175,1219900000.0
2008-07-17 15:20:00,1.00175,1.00175,1.0011,1.0012,450100000.0
2008-07-17 15:25:00,1.0012,1.0016,1.0011,1.0013,470900000.0
2008-07-17 15:30:00,1.0013,1.002,1.0012,1.00195,794300000.0
2008-07-17 15:35:00,1.00185,1.00195,1.0008,1.00095,1183299998.0
2008-07-17 15:40:00,1.00095,1.0011,0.99995,1.0002,1623199999.0
2008-07-17 15:45:00,1.0002,1.0004,0.9991,0.99945,1749799998.0
2008-07-17 15:50:00,0.9995,0.9995,0.9985,0.9993,1453500000.0
2008-07-17 15:55:00,0.9992,0.99965,0.999,0.99965,968900000.0
2008-07-17 16:00:00,0.9996,0.9997,0.9987,0.9991,1095900000.0
2008-07-17 16:05:00,0.99895,0.9991,0.99785,0.99805,1139100000.0
2008-07-17 16:10:00,0.99815,0.99865,0.99805,0.99835,792300000.0
2008-07-17 16:15:00,0.99835,0.9994,0.99835,0.99905,649200000.0
2008-07-17 16:20:00,0.99905,0.99925,0.99865,0.99905,662000000.0
2008-07-17 16:25:00,0.99905,0.9994,0.99885,0.9991,748400000.0
2008-07-17 16:30:00,0.9991,0.9998,0.9991,0.9997,1066700000.0
2008-07-17 16:35:00,0.9997,1.0006,0.9997,1.00035,1056000002.0
2008-07-17 16:40:00,1.00035,1.0005,1.0,1.0003,732900000.0
2008-07-17 16:45:00,1.0003,1.00075,1.00025,1.0005,840200000.0
2008-07-17 16:50:00,1.0005,1.0005,0.99985,1.0002,1045700000.0
2008-07-17 16:55:00,1.0002,1.0008,0.99995,1.0002,970400000.0
2008-07-17 17:00:00,1.00025,1.0005,0.9995,0.9996,1182200000.0
2008-07-17 17:05:00,0.9996,1.0004,0.99955,1.00015,508100000.0
2008-07-17 17:10:00,1.0002,1.0003,0.99985,1.00015,582400000.0
2008-07-17 17:15:00,1.00015,1.0003,0.99995,1.00015,337900000.0
2008-07-17 17:20:00,1.00015,1.0002,0.9996,0.9999,900700000.0
2008-07-17 17:25:00,0.9999,1.0006,0.99985,1.00005,471200000.0
2008-07-17 17:30:00,1.00005,1.0004,0.99995,1.00035,655400000.0
2008-07-17 17:35:00,1.00035,1.0005,1.00015,1.0004,258400000.0
2008-07-17 17:40:00,1.0004,1.00115,1.0004,1.0008,427700000.0
2008-07-17 17:45:00,1.00075,1.0012,1.00075,1.00105,715200000.0
2008-07-17 17:50:00,1.00105,1.0016,1.00105,1.0013,569900000.0
2008-07-17 17:55:00,1.0013,1.0021,1.00115,1.0015,923700000.0
2008-07-17 18:00:00,1.0015,1.0016,1.00115,1.00115,389300000.0
2008-07-17 18:05:00,1.00115,1.00125,1.0009,1.001,315600000.0
2008-07-17 18:10:00,1.00095,1.0012,1.00085,1.00105,341600000.0
2008-07-17 18:15:00,1.00105,1.00145,1.001,1.0014,219700000.0
2008-07-17 18:20:00,1.0016,1.0016,1.00125,1.0013,232100000.0
2008-07-17 18:25:00,1.0013,1.00135,1.00105,1.00115,320800000.0
2008-07-17 18:30:00,1.00115,1.0015,1.00085,1.00095,443000000.0
2008-07-17 18:35:00,1.00095,1.00095,1.00005,1.0006,605000000.0
2008-07-17 18:40:00,1.0006,1.0007,1.00015,1.0007,272200000.0
2008-07-17 18:45:00,1.0007,1.001,1.0007,1.00085,226800000.0
2008-07-17 18:50:00,1.001,1.0018,1.0009,1.00105,577800000.0
2008-07-17 18:55:00,1.00105,1.00205,1.00105,1.002,549300000.0
2008-07-17 19:00:00,1.002,1.002,1.00145,1.0016,501800000.0
2008-07-17 19:05:00,1.0016,1.0019,1.0013,1.0018,650400000.0
2008-07-17 19:10:00,1.0018,1.00295,1.0017,1.0028,899400000.0
2008-07-17 19:15:00,1.00275,1.003,1.00225,1.0029,577000000.0
2008-07-17 19:20:00,1.00285,1.0029,1.002,1.0023,618300000.0
2008-07-17 19:25:00,1.00235,1.0037,1.0023,1.0034,1358700000.0
2008-07-17 19:30:00,1.0034,1.0046,1.00315,1.0042,1535200000.0
2008-07-17 19:35:00,1.00425,1.0043,1.00355,1.00395,1080400000.0
2008-07-17 19:40:00,1.0039,1.0042,1.00355,1.00405,632000000.0
2008-07-17 19:45:00,1.0041,1.0044,1.00385,1.0043,758300000.0
2008-07-17 19:50:00,1.0043,1.0043,1.0035,1.00385,659300000.0
2008-07-17 19:55:00,1.00385,1.0046,1.00385,1.00415,606000000.0
2008-07-17 20:00:00,1.0041,1.0046,1.0038,1.0043,517600000.0
2008-07-17 20:05:00,1.0043,1.00565,1.0043,1.00505,783400000.0
2008-07-17 20:10:00,1.005,1.00515,1.00465,1.00515,518800000.0
2008-07-17 20:15:00,1.00515,1.0058,1.005,1.0057,986400000.0
2008-07-17 20:20:00,1.0057,1.00665,1.0054,1.0062,1308799999.0
2008-07-17 20:25:00,1.0062,1.008,1.0061,1.00775,1126400000.0
2008-07-17 20:30:00,1.0077,1.0079,1.00685,1.0069,1283100000.0
2008-07-17 20:35:00,1.0069,1.007,1.00635,1.00655,410800000.0
2008-07-17 20:40:00,1.00655,1.0072,1.00645,1.0068,582200000.0
2008-07-17 20:45:00,1.0068,1.0071,1.00655,1.0066,1108200000.0
2008-07-17 20:50:00,1.0066,1.0071,1.0065,1.007,442900000.0
2008-07-17 20:55:00,1.007,1.0072,1.00645,1.00655,519012548.0
2008-07-17 21:00:00,1.00655,1.0075,1.00655,1.0071,337300000.0
2008-07-17 21:05:00,1.00705,1.0071,1.0062,1.00635,217600000.0
2008-07-17 21:10:00,1.00645,1.00665,1.00635,1.0064,246700000.0
2008-07-17 21:15:00,1.0064,1.0066,1.0063,1.00645,127800000.0
2008-07-17 21:20:00,1.00655,1.00675,1.0063,1.0064,206300000.0
2008-07-17 21:25:00,1.0064,1.0065,1.00625,1.0065,204900000.0
2008-07-17 21:30:00,1.0065,1.0071,1.0064,1.007,1781000004.0
2008-07-17 21:35:00,1.007,1.0073,1.0067,1.0073,424800000.0
2008-07-17 21:40:00,1.0072,1.0073,1.00665,1.00675,617999998.0
2008-07-17 21:45:00,1.00685,1.00695,1.00635,1.0064,291300000.0
2008-07-17 21:50:00,1.0064,1.00665,1.0064,1.0066,65000000.0
2008-07-17 21:55:00,1.00655,1.00715,1.00655,1.00665,252700000.0
2008-07-17 22:00:00,1.00665,1.00675,1.0066,1.0066,100100000.0
2008-07-17 22:05:00,1.0066,1.00675,1.00625,1.0066,147400000.0
2008-07-17 22:10:00,1.0066,1.0067,1.00545,1.00595,352100000.0
2008-07-17 22:15:00,1.00595,1.00635,1.00555,1.00585,193900000.0
2008-07-17 22:20:00,1.0059,1.0059,1.0045,1.00555,269400000.0
2008-07-17 22:25:00,1.0055,1.006,1.0055,1.0058,232600000.0
2008-07-17 22:30:00,1.0059,1.0059,1.00553,1.00571,42900000.0
2008-07-17 22:35:00,1.00575,1.00575,1.0055,1.0055,83000000.0
2008-07-17 22:40:00,1.00555,1.00575,1.00524,1.0053,291100000.0
2008-07-17 22:45:00,1.0053,1.006,1.00525,1.0055,169000000.0
2008-07-17 22:50:00,1.0055,1.0057,1.00502,1.0056,112500000.0
2008-07-17 22:55:00,1.0056,1.0058,1.0055,1.00555,125200000.0
2008-07-17 23:00:00,1.00555,1.0059,1.0054,1.0058,128699999.0
2008-07-17 23:05:00,1.0058,1.0061,1.0055,1.0057,168700000.0
2008-07-17 23:10:00,1.0057,1.0058,1.0055,1.0055,169800000.0
2008-07-17 23:15:00,1.0055,1.0056,1.0051,1.00525,137400000.0
2008-07-17 23:20:00,1.0053,1.0054,1.00525,1.00525,39300000.0
2008-07-17 23:25:00,1.0054,1.0056,1.0051,1.0056,79100000.0
2008-07-17 23:30:00,1.0055,1.006,1.0054,1.0054,111000000.0
2008-07-17 23:35:00,1.0054,1.0056,1.0048,1.00495,122900000.0
2008-07-17 23:40:00,1.00495,1.0053,1.00485,1.005,27400000.0
2008-07-17 23:45:00,1.0049,1.0049,1.0045,1.0048,82600000.0
2008-07-17 23:50:00,1.0048,1.005,1.00475,1.005,14800000.0
2008-07-17 23:55:00,1.00485,1.0052,1.0045,1.0051,103900003.0
2008-07-18 00:00:00,1.0051,1.0056,1.0045,1.005,74300002.0
2008-07-18 00:05:00,1.005,1.0051,1.0048,1.0049,73800000.0
2008-07-18 00:10:00,1.0048,1.0051,1.0048,1.0049,68500000.0
2008-07-18 00:15:00,1.0049,1.0052,1.0048,1.0052,174600000.0
2008-07-18 00:20:00,1.0052,1.0054,1.005,1.0052,203400000.0
2008-07-18 00:25:00,1.0052,1.0054,1.0052,1.0052,102600000.0
2008-07-18 00:30:00,1.0054,1.0056,1.0052,1.0052,130000000.0
2008-07-18 00:35:00,1.0052,1.0052,1.0049,1.00515,119800000.0
2008-07-18 00:40:00,1.00515,1.0052,1.00499,1.0051,47400000.0
2008-07-18 00:45:00,1.0051,1.0052,1.005,1.005,38700000.0
2008-07-18 00:50:00,1.005,1.0051,1.0048,1.0051,97800000.0
2008-07-18 00:55:00,1.0051,1.0051,1.00467,1.005,52900000.0
2008-07-18 01:00:00,1.0051,1.0053,1.005,1.0053,84200000.0
2008-07-18 01:05:00,1.00525,1.0054,1.00491,1.005,240200000.0
2008-07-18 01:10:00,1.005,1.00516,1.00498,1.005,59200000.0
2008-07-18 01:15:00,1.005,1.0051,1.0049,1.005,101500000.0
2008-07-18 01:20:00,1.005,1.0052,1.0049,1.005,235799999.0
2008-07-18 01:25:00,1.005,1.0051,1.0049,1.0049,159600000.0
2008-07-18 01:30:00,1.0049,1.0049,1.0046,1.0048,125700001.0
2008-07-18 01:35:00,1.0047,1.0049,1.00423,1.0047,109500000.0
2008-07-18 01:40:00,1.0047,1.0048,1.0047,1.0047,50600000.0
2008-07-18 01:45:00,1.0047,1.0047,1.0047,1.0047,16600000.0
2008-07-18 01:50:00,1.0047,1.0047,1.0047,1.0047,25800000.0
2008-07-18 01:55:00,1.0047,1.0047,1.0046,1.0046,47800000.0
2008-07-18 02:00:00,1.0046,1.0049,1.0046,1.0049,68600000.0
2008-07-18 02:05:00,1.0048,1.0052,1.0048,1.00505,93700000.0
2008-07-18 02:10:00,1.0052,1.0052,1.00476,1.0052,50500000.0
2008-07-18 02:15:00,1.005,1.0052,1.0049,1.0052,113200000.0
2008-07-18 02:20:00,1.00505,1.0054,1.005,1.0054,81700001.0
2008-07-18 02:25:00,1.0054,1.0055,1.00499,1.0055,88300000.0
2008-07-18 02:30:00,1.00546,1.0056,1.00509,1.00555,206000000.0
2008-07-18 02:35:00,1.0056,1.0056,1.0055,1.0055,96600000.0
2008-07-18 02:40:00,1.0055,1.0057,1.00545,1.0057,323200000.0
2008-07-18 02:45:00,1.0057,1.0057,1.0056,1.0057,200500000.0
2008-07-18 02:50:00,1.0057,1.0057,1.00555,1.0057,213700000.0
2008-07-18 02:55:00,1.0056,1.00635,1.0056,1.0058,109100000.0
2008-07-18 03:00:00,1.0057,1.0062,1.0057,1.0058,438099994.0
2008-07-18 03:05:00,1.00575,1.0058,1.0056,1.0056,297399998.0
2008-07-18 03:10:00,1.0056,1.0057,1.00555,1.0056,535299994.0
2008-07-18 03:15:00,1.0057,1.0057,1.0054,1.0054,485800000.0
2008-07-18 03:20:00,1.0054,1.0062,1.0054,1.0062,578699997.0
2008-07-18 03:25:00,1.0062,1.0062,1.00575,1.0059,270300000.0
2008-07-18 03:30:00,1.0059,1.0061,1.00565,1.00589,200500000.0
2008-07-18 03:35:00,1.006,1.0062,1.0059,1.0059,315300001.0
2008-07-18 03:40:00,1.0059,1.0059,1.0057,1.0057,324500000.0
2008-07-18 03:45:00,1.00585,1.00595,1.0057,1.0057,455900000.0
2008-07-18 03:50:00,1.0057,1.0058,1.0057,1.0058,135900000.0
2008-07-18 03:55:00,1.0058,1.0067,1.0058,1.0065,367799998.0
2008-07-18 04:00:00,1.0065,1.0065,1.0057,1.006,481399999.0
2008-07-18 04:05:00,1.0059,1.0063,1.0059,1.006,224200001.0
2008-07-18 04:10:00,1.006,1.0061,1.006,1.0061,96300000.0
2008-07-18 04:15:00,1.0061,1.0062,1.006,1.0062,71700000.0
2008-07-18 04:20:00,1.0062,1.0062,1.0061,1.0062,26000000.0
2008-07-18 04:25:00,1.0062,1.0062,1.0061,1.0061,39400000.0
2008-07-18 04:30:00,1.0061,1.0061,1.006,1.006,112299997.0
2008-07-18 04:35:00,1.006,1.0061,1.00595,1.0061,90299995.0
2008-07-18 04:40:00,1.0061,1.0062,1.00592,1.0061,23600000.0
2008-07-18 04:45:00,1.006,1.006,1.006,1.006,10000000.0
2008-07-18 04:50:00,1.006,1.0062,1.00593,1.0061,54500000.0
2008-07-18 04:55:00,1.00596,1.00611,1.0055,1.00595,138100000.0
2008-07-18 05:00:00,1.00595,1.0061,1.00568,1.00595,38600000.0
2008-07-18 05:05:00,1.00595,1.00595,1.0059,1.0059,125200000.0
2008-07-18 05:10:00,1.00573,1.00595,1.00555,1.00588,124600000.0
2008-07-18 05:15:00,1.0058,1.0059,1.0057,1.0057,230300000.0
2008-07-18 05:20:00,1.0058,1.006,1.00565,1.0058,56000000.0
2008-07-18 05:25:00,1.0058,1.00604,1.00558,1.006,70300000.0
2008-07-18 05:30:00,1.006,1.006,1.00585,1.0059,15100000.0
2008-07-18 05:35:00,1.00604,1.00604,1.00551,1.00588,72800000.0
2008-07-18 05:40:00,1.0058,1.00602,1.00576,1.0058,42800000.0
2008-07-18 05:45:00,1.00572,1.00597,1.00567,1.00575,159300000.0
2008-07-18 05:50:00,1.0058,1.006,1.00557,1.0058,364000000.0
2008-07-18 05:55:00,1.0058,1.00597,1.00548,1.00585,140400000.0
2008-07-18 06:00:00,1.00585,1.00605,1.00559,1.0059,300700000.0
2008-07-18 06:05:00,1.00558,1.00598,1.0055,1.0055,225600000.0
2008-07-18 06:10:00,1.0055,1.0057,1.00525,1.0056,56600000.0
2008-07-18 06:15:00,1.0056,1.0056,1.0056,1.0056,20900000.0
2008-07-18 06:20:00,1.0056,1.0057,1.00527,1.0056,138600000.0
2008-07-18 06:25:00,1.0056,1.0057,1.0053,1.0056,96500000.0
2008-07-18 06:30:00,1.0056,1.0057,1.00532,1.0055,86400000.0
2008-07-18 06:35:00,1.00514,1.00555,1.00495,1.00515,121900000.0
2008-07-18 06:40:00,1.00515,1.0053,1.0051,1.0053,102500000.0
2008-07-18 06:45:00,1.0052,1.00544,1.00514,1.0054,85300000.0
2008-07-18 06:50:00,1.0053,1.0054,1.0053,1.0053,174300000.0
2008-07-18 06:55:00,1.0053,1.0054,1.0053,1.0054,28200000.0
2008-07-18 07:00:00,1.0055,1.0055,1.00514,1.0054,109500000.0
2008-07-18 07:05:00,1.0054,1.0055,1.0053,1.0053,26800000.0
2008-07-18 07:10:00,1.0053,1.0055,1.00501,1.00542,178700000.0
2008-07-18 07:15:00,1.00544,1.00554,1.00505,1.00528,336799999.0
2008-07-18 07:20:00,1.00527,1.00551,1.00499,1.00546,245800000.0
2008-07-18 07:25:00,1.0053,1.0055,1.0053,1.0054,71400000.0
2008-07-18 07:30:00,1.0055,1.00552,1.00518,1.0054,118100000.0
2008-07-18 07:35:00,1.0054,1.0055,1.005,1.005,288100000.0
2008-07-18 07:40:00,1.005,1.0051,1.005,1.005,29600000.0
2008-07-18 07:45:00,1.00495,1.0051,1.0047,1.005,98000000.0
2008-07-18 07:50:00,1.005,1.0052,1.00485,1.005,120300000.0
2008-07-18 07:55:00,1.005,1.0051,1.00435,1.0045,223400000.0
2008-07-18 08:00:00,1.00455,1.005,1.00445,1.00495,138900000.0
2008-07-18 08:05:00,1.00495,1.00495,1.0048,1.0048,168300000.0
2008-07-18 08:10:00,1.0048,1.00485,1.0045,1.00455,184200000.0
2008-07-18 08:15:00,1.0045,1.00455,1.00425,1.00435,299500000.0
2008-07-18 08:20:00,1.0044,1.0044,1.00425,1.0043,268600000.0
2008-07-18 08:25:00,1.00435,1.0044,1.00405,1.00415,291000000.0
2008-07-18 08:30:00,1.00415,1.0043,1.00405,1.0042,153100000.0
2008-07-18 08:35:00,1.0042,1.00445,1.00405,1.0044,345300000.0
2008-07-18 08:40:00,1.0044,1.00446,1.004,1.0041,285900000.0
2008-07-18 08:45:00,1.0041,1.00445,1.00375,1.0043,339100000.0
2008-07-18 08:50:00,1.00425,1.00425,1.0039,1.0039,120300000.0
2008-07-18 08:55:00,1.0039,1.00445,1.0039,1.00425,334800000.0
2008-07-18 09:00:00,1.0043,1.00535,1.00425,1.0053,505300000.0
2008-07-18 09:05:00,1.0053,1.0053,1.00465,1.00515,232700000.0
2008-07-18 09:10:00,1.00505,1.00555,1.0049,1.00555,129600000.0
2008-07-18 09:15:00,1.00555,1.00605,1.00555,1.006,345800000.0
2008-07-18 09:20:00,1.006,1.0065,1.006,1.00645,492400000.0
2008-07-18 09:25:00,1.00645,1.0069,1.00635,1.0068,238500000.0
2008-07-18 09:30:00,1.0068,1.00735,1.0067,1.00735,177200000.0
2008-07-18 09:35:00,1.0073,1.00785,1.0073,1.00765,633700001.0
2008-07-18 09:40:00,1.0078,1.0078,1.0072,1.00725,618300001.0
2008-07-18 09:45:00,1.0072,1.00745,1.00695,1.0072,607600000.0
2008-07-18 09:50:00,1.0072,1.0075,1.00705,1.0074,574900000.0
2008-07-18 09:55:00,1.0075,1.0076,1.0067,1.0076,542500000.0
2008-07-18 10:00:00,1.0076,1.00765,1.0068,1.00725,422700000.0
2008-07-18 10:05:00,1.00725,1.00735,1.0067,1.00695,290800000.0
2008-07-18 10:10:00,1.00695,1.0073,1.0063,1.00665,373000000.0
2008-07-18 10:15:00,1.00665,1.00665,1.00625,1.00635,256100000.0
2008-07-18 10:20:00,1.00635,1.00685,1.00635,1.00665,136500000.0
2008-07-18 10:25:00,1.00665,1.0068,1.00588,1.00638,562100002.0
2008-07-18 10:30:00,1.0067,1.0067,1.00622,1.00635,515700000.0
2008-07-18 10:35:00,1.0065,1.0073,1.0064,1.0071,583500000.0
2008-07-18 10:40:00,1.0071,1.0073,1.0068,1.00695,532500000.0
2008-07-18 10:45:00,1.00695,1.00715,1.00675,1.00715,427700000.0
2008-07-18 10:50:00,1.00725,1.0073,1.0068,1.00685,402800000.0
2008-07-18 10:55:00,1.0069,1.007,1.00655,1.0068,417600000.0
2008-07-18 11:00:00,1.00695,1.00705,1.00675,1.00695,306500000.0
2008-07-18 11:05:00,1.00695,1.00695,1.0063,1.0063,330300000.0
2008-07-18 11:10:00,1.00655,1.00665,1.00505,1.0052,527900000.0
2008-07-18 11:15:00,1.00525,1.0054,1.00495,1.00505,414400000.0
2008-07-18 11:20:00,1.005,1.0051,1.00485,1.0049,184100000.0
2008-07-18 11:25:00,1.0049,1.0051,1.0049,1.0051,240800000.0
2008-07-18 11:30:00,1.0051,1.0054,1.00495,1.0053,127600000.0
2008-07-18 11:35:00,1.0053,1.0054,1.0052,1.00525,154500000.0
2008-07-18 11:40:00,1.00525,1.0054,1.0052,1.0052,154900000.0
2008-07-18 11:45:00,1.00525,1.00525,1.00495,1.00505,164100000.0
2008-07-18 11:50:00,1.00505,1.00515,1.0048,1.005,135900000.0
2008-07-18 11:55:00,1.005,1.0054,1.00467,1.0054,403700000.0
2008-07-18 12:00:00,1.0053,1.0053,1.005,1.00505,102400000.0
2008-07-18 12:05:00,1.00505,1.0053,1.0047,1.0052,679300000.0
2008-07-18 12:10:00,1.00525,1.00565,1.00495,1.0054,487300000.0
2008-07-18 12:15:00,1.00535,1.0056,1.0052,1.0055,321600000.0
2008-07-18 12:20:00,1.0055,1.00555,1.00521,1.0054,681300000.0
2008-07-18 12:25:00,1.0053,1.0053,1.00455,1.00485,602400000.0
2008-07-18 12:30:00,1.00485,1.0056,1.00485,1.0055,591800000.0
2008-07-18 12:35:00,1.0054,1.0057,1.0054,1.0056,72900000.0
2008-07-18 12:40:00,1.00565,1.006,1.00545,1.0057,361900000.0
2008-07-18 12:45:00,1.0057,1.00605,1.00555,1.0058,316700000.0
2008-07-18 12:50:00,1.00585,1.0062,1.00575,1.0058,201400000.0
2008-07-18 12:55:00,1.0058,1.00605,1.00535,1.00545,343700000.0
2008-07-18 13:00:00,1.00545,1.00555,1.00495,1.0053,721800000.0
2008-07-18 13:05:00,1.00535,1.0058,1.00535,1.0056,337600000.0
2008-07-18 13:10:00,1.0056,1.00645,1.0056,1.00595,315100000.0
2008-07-18 13:15:00,1.00595,1.006,1.0054,1.00545,469100000.0
2008-07-18 13:20:00,1.0054,1.0056,1.0054,1.0055,155800000.0
2008-07-18 13:25:00,1.00555,1.00585,1.0055,1.0058,212300000.0
2008-07-18 13:30:00,1.00575,1.0059,1.005,1.0055,391400000.0
2008-07-18 13:35:00,1.0055,1.0056,1.00535,1.00545,214400000.0
2008-07-18 13:40:00,1.00545,1.00545,1.0052,1.0052,189500000.0
2008-07-18 13:45:00,1.0052,1.0055,1.0052,1.0054,265200000.0
2008-07-18 13:50:00,1.0054,1.0054,1.00435,1.00475,532800000.0
2008-07-18 13:55:00,1.0049,1.0051,1.0044,1.00445,424400000.0
2008-07-18 14:00:00,1.00445,1.00535,1.00425,1.00525,555700000.0
2008-07-18 14:05:00,1.0053,1.0053,1.004,1.00435,706200000.0
2008-07-18 14:10:00,1.0043,1.0052,1.00415,1.0052,702700000.0
2008-07-18 14:15:00,1.00525,1.00555,1.00505,1.00535,236100000.0
2008-07-18 14:20:00,1.0054,1.0054,1.00475,1.0053,640700000.0
2008-07-18 14:25:00,1.0053,1.0056,1.0047,1.005,711200000.0
2008-07-18 14:30:00,1.005,1.00525,1.00445,1.0049,1147300000.0
2008-07-18 14:35:00,1.0049,1.0049,1.00385,1.00415,1308699999.0
2008-07-18 14:40:00,1.00415,1.00415,1.00235,1.00295,1734499998.0
2008-07-18 14:45:00,1.00315,1.00325,1.0028,1.0028,1192500000.0
2008-07-18 14:50:00,1.0028,1.00335,1.00255,1.003,1027500000.0
2008-07-18 14:55:00,1.003,1.0031,1.00255,1.00265,866000000.0
2008-07-18 15:00:00,1.00265,1.0038,1.00255,1.0037,999900000.0
2008-07-18 15:05:00,1.0037,1.0038,1.0031,1.00375,848600000.0
2008-07-18 15:10:00,1.00375,1.00385,1.00305,1.0031,437900000.0
2008-07-18 15:15:00,1.0031,1.0031,1.00265,1.003,680900000.0
2008-07-18 15:20:00,1.003,1.003,1.0025,1.00265,542500000.0
2008-07-18 15:25:00,1.00265,1.0028,1.00215,1.0026,486400000.0
2008-07-18 15:30:00,1.0026,1.0035,1.0026,1.0031,737100000.0
2008-07-18 15:35:00,1.0031,1.0032,1.00245,1.00305,1039000000.0
2008-07-18 15:40:00,1.00305,1.00325,1.00245,1.00275,572000000.0
2008-07-18 15:45:00,1.00275,1.00305,1.00265,1.003,1173200000.0
2008-07-18 15:50:00,1.003,1.00345,1.00265,1.0033,976500000.0
2008-07-18 15:55:00,1.00325,1.00325,1.00295,1.0032,715800000.0
2008-07-18 16:00:00,1.0032,1.0032,1.00285,1.00295,689300000.0
2008-07-18 16:05:00,1.003,1.0035,1.00295,1.00345,414000000.0
2008-07-18 16:10:00,1.0035,1.00435,1.0033,1.00405,811700000.0
2008-07-18 16:15:00,1.00405,1.00495,1.00405,1.0048,1135300000.0
2008-07-18 16:20:00,1.0048,1.0053,1.0048,1.00505,826800001.0
2008-07-18 16:25:00,1.00505,1.0051,1.00485,1.0051,547600000.0
2008-07-18 16:30:00,1.0051,1.0058,1.0049,1.00525,760500001.0
2008-07-18 16:35:00,1.0053,1.0057,1.00525,1.0055,767900000.0
2008-07-18 16:40:00,1.0055,1.0055,1.00475,1.0049,798600000.0
2008-07-18 16:45:00,1.00495,1.0053,1.00485,1.00525,454600000.0
2008-07-18 16:50:00,1.00535,1.0062,1.00535,1.0058,1525700000.0
2008-07-18 16:55:00,1.006,1.006,1.0052,1.0052,712600000.0
2008-07-18 17:00:00,1.00515,1.0059,1.00515,1.00545,639700000.0
2008-07-18 17:05:00,1.00545,1.0058,1.00545,1.0055,453600001.0
2008-07-18 17:10:00,1.0055,1.0059,1.00525,1.0059,357500000.0
2008-07-18 17:15:00,1.0059,1.0066,1.00585,1.0064,756100000.0
2008-07-18 17:20:00,1.0064,1.0074,1.0063,1.0068,769300000.0
2008-07-18 17:25:00,1.0068,1.0068,1.0058,1.0059,782400000.0
2008-07-18 17:30:00,1.0059,1.00635,1.0059,1.00595,363600000.0
2008-07-18 17:35:00,1.00595,1.00625,1.00575,1.00605,478600000.0
2008-07-18 17:40:00,1.00605,1.0063,1.00585,1.0059,322400000.0
2008-07-18 17:45:00,1.0059,1.0061,1.0058,1.00585,533700000.0
2008-07-18 17:50:00,1.00585,1.0062,1.00585,1.00585,191200000.0
2008-07-18 17:55:00,1.00585,1.00585,1.00505,1.00525,637600000.0
2008-07-18 18:00:00,1.0052,1.0055,1.005,1.00525,555400000.0
2008-07-18 18:05:00,1.00525,1.0054,1.0052,1.0053,284200000.0
2008-07-18 18:10:00,1.0053,1.0056,1.0053,1.00535,292000000.0
2008-07-18 18:15:00,1.00535,1.00535,1.0051,1.0053,607200000.0
2008-07-18 18:20:00,1.00535,1.0054,1.00525,1.00535,69300000.0
2008-07-18 18:25:00,1.0054,1.0054,1.00525,1.00525,347299999.0
2008-07-18 18:30:00,1.0052,1.00525,1.00484,1.00525,163600000.0
2008-07-18 18:35:00,1.00525,1.00535,1.00493,1.00535,330700000.0
2008-07-18 18:40:00,1.0053,1.00565,1.00505,1.0053,506700000.0
2008-07-18 18:45:00,1.0053,1.00555,1.00483,1.0053,250400000.0
2008-07-18 18:50:00,1.0053,1.0053,1.00495,1.005,305800000.0
2008-07-18 18:55:00,1.005,1.0061,1.00495,1.0059,726100001.0
2008-07-18 19:00:00,1.0059,1.00595,1.00555,1.0057,393300000.0
2008-07-18 19:05:00,1.0057,1.0061,1.0056,1.00585,251200000.0
2008-07-18 19:10:00,1.0058,1.0059,1.00547,1.0059,108600000.0
2008-07-18 19:15:00,1.0059,1.0061,1.0059,1.00605,128700000.0
2008-07-18 19:20:00,1.00605,1.00605,1.00557,1.00595,285500000.0
2008-07-18 19:25:00,1.006,1.00635,1.006,1.00605,125300000.0
2008-07-18 19:30:00,1.00605,1.0062,1.006,1.0061,184500000.0
2008-07-18 19:35:00,1.0061,1.00615,1.00565,1.0058,334000000.0
2008-07-18 19:40:00,1.00575,1.00585,1.0057,1.0057,96000000.0
2008-07-18 19:45:00,1.0057,1.00615,1.0057,1.006,184500000.0
2008-07-18 19:50:00,1.006,1.00602,1.00557,1.0057,264900000.0
2008-07-18 19:55:00,1.0057,1.00575,1.00565,1.0057,93900000.0
2008-07-18 20:00:00,1.0057,1.00585,1.00565,1.00585,123800000.0
2008-07-18 20:05:00,1.00585,1.0061,1.0058,1.006,233200000.0
2008-07-18 20:10:00,1.0061,1.0062,1.00605,1.0061,170300000.0
2008-07-18 20:15:00,1.00615,1.0071,1.0061,1.00705,477800000.0
2008-07-18 20:20:00,1.00705,1.0071,1.00675,1.00695,481200000.0
2008-07-18 20:25:00,1.00695,1.0072,1.00695,1.0072,303700000.0
2008-07-18 20:30:00,1.0072,1.0074,1.0071,1.0072,357000000.0
2008-07-18 20:35:00,1.00715,1.0072,1.00685,1.00705,80100000.0
2008-07-18 20:40:00,1.00705,1.0072,1.0063,1.00655,629300000.0
2008-07-18 20:45:00,1.00655,1.0069,1.00655,1.0069,432900000.0
2008-07-18 20:50:00,1.0069,1.00705,1.00675,1.00705,400300000.0
2008-07-18 20:55:00,1.00705,1.0072,1.0063,1.0063,681100000.0
2008-07-18 21:00:00,1.0063,1.0067,1.0062,1.00655,208200000.0
2008-07-18 21:05:00,1.00655,1.0066,1.0062,1.00645,129500000.0
2008-07-18 21:10:00,1.0066,1.0066,1.00645,1.00645,65900000.0
2008-07-18 21:15:00,1.00645,1.00655,1.00635,1.00645,269600000.0
2008-07-18 21:20:00,1.0064,1.00645,1.00625,1.00625,154300000.0
2008-07-18 21:25:00,1.00615,1.00635,1.00605,1.00615,223800000.0
2008-07-18 21:30:00,1.00615,1.00625,1.00605,1.00605,27800000.0
2008-07-18 21:35:00,1.00605,1.00615,1.00605,1.00605,64400000.0
2008-07-18 21:40:00,1.00605,1.00605,1.006,1.00605,73600000.0
2008-07-18 21:45:00,1.00605,1.0062,1.0056,1.00565,235500000.0
2008-07-18 21:50:00,1.00565,1.00575,1.00555,1.00555,131200000.0
2008-07-18 21:55:00,1.00555,1.00565,1.00555,1.00555,142400000.0
2008-07-18 22:00:00,1.00555,1.0057,1.00535,1.0054,145200000.0
2008-07-18 22:05:00,1.00545,1.00575,1.0054,1.0057,110100000.0
2008-07-18 22:10:00,1.0057,1.0058,1.00565,1.0057,68900000.0
2008-07-18 22:15:00,1.0057,1.00605,1.00565,1.0057,173200000.0
2008-07-18 22:20:00,1.0057,1.00585,1.00555,1.0058,214100000.0
2008-07-18 22:25:00,1.0057,1.0058,1.0055,1.0058,100400000.0
2008-07-18 22:30:00,1.0057,1.0064,1.0057,1.00615,132600000.0
2008-07-18 22:35:00,1.0062,1.0064,1.0059,1.00615,135300000.0
2008-07-18 22:40:00,1.006,1.0063,1.00585,1.00625,143100000.0
2008-07-18 22:45:00,1.00625,1.00625,1.0057,1.00575,79100000.0
2008-07-18 22:50:00,1.0056,1.00605,1.0056,1.00575,57400000.0
2008-07-18 22:55:00,1.0059,1.0059,1.0053,1.0053,54800000.0
2008-07-21 00:00:00,1.0063,1.007,1.0063,1.0067,174000000.0
2008-07-21 00:10:00,1.0068,1.007,1.0067,1.0067,116000000.0
2008-07-21 00:15:00,1.0066,1.0066,1.0065,1.0066,116000000.0
2008-07-21 00:20:00,1.0065,1.0067,1.0065,1.0067,58000000.0
2008-07-21 00:25:00,1.0069,1.0069,1.0069,1.0069,58000000.0
2008-07-21 00:30:00,1.007,1.007,1.0065,1.0065,174000000.0
2008-07-21 00:35:00,1.0064,1.0064,1.0064,1.0064,58000000.0
2008-07-21 00:45:00,1.0066,1.0066,1.0064,1.0065,58000000.0
2008-07-21 00:55:00,1.0067,1.007,1.0067,1.0069,116000000.0
2008-07-21 01:00:00,1.0068,1.0072,1.0067,1.007,232000000.0
2008-07-21 01:05:00,1.0071,1.0072,1.007,1.007,174000000.0
2008-07-21 01:10:00,1.0071,1.0071,1.007,1.007,116000000.0
2008-07-21 01:20:00,1.0069,1.0069,1.0066,1.0067,174000000.0
2008-07-21 01:25:00,1.0066,1.0067,1.0065,1.0067,290000000.0
2008-07-21 01:30:00,1.0066,1.0066,1.0065,1.0065,58000000.0
2008-07-21 01:35:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 01:40:00,1.0065,1.0067,1.0065,1.0067,116000000.0
2008-07-21 01:45:00,1.0066,1.0066,1.0066,1.0066,58000000.0
2008-07-21 02:00:00,1.0064,1.0066,1.00594,1.0064,145500000.0
2008-07-21 02:05:00,1.00653,1.00653,1.00617,1.0065,64000000.0
2008-07-21 02:10:00,1.0065,1.0066,1.00608,1.00647,45300000.0
2008-07-21 02:15:00,1.0065,1.00654,1.00621,1.0065,115900000.0
2008-07-21 02:20:00,1.0064,1.00665,1.00635,1.00665,20600000.0
2008-07-21 02:25:00,1.00645,1.00665,1.00635,1.00635,24900000.0
2008-07-21 02:30:00,1.00623,1.0065,1.00608,1.00645,45200000.0
2008-07-21 02:35:00,1.0064,1.00646,1.00615,1.00617,122800002.0
2008-07-21 02:40:00,1.00624,1.00638,1.006,1.0062,66200000.0
2008-07-21 02:45:00,1.00622,1.00635,1.00589,1.0063,103500000.0
2008-07-21 02:50:00,1.0063,1.0065,1.00597,1.00645,43800000.0
2008-07-21 02:55:00,1.00635,1.0066,1.00625,1.0063,108600000.0
2008-07-21 03:00:00,1.0063,1.0065,1.0063,1.0064,62900000.0
2008-07-21 03:05:00,1.0064,1.0065,1.0061,1.0061,117400000.0
2008-07-21 03:10:00,1.0061,1.0063,1.006,1.0061,78600000.0
2008-07-21 03:15:00,1.00595,1.0061,1.0057,1.0057,74700000.0
2008-07-21 03:20:00,1.0057,1.0061,1.0057,1.0059,33100000.0
2008-07-21 03:25:00,1.006,1.0069,1.006,1.0065,263600000.0
2008-07-21 03:30:00,1.0065,1.00655,1.0063,1.0064,164400000.0
2008-07-21 03:35:00,1.0064,1.00665,1.0063,1.00665,263400000.0
2008-07-21 03:40:00,1.00665,1.00665,1.0058,1.0058,181700000.0
2008-07-21 03:45:00,1.0059,1.0061,1.00565,1.006,110400000.0
2008-07-21 03:50:00,1.00623,1.00623,1.00562,1.00601,59700000.0
2008-07-21 03:55:00,1.00595,1.00618,1.0057,1.00601,295720000.0
2008-07-21 04:00:00,1.0059,1.00635,1.0059,1.0061,64900000.0
2008-07-21 04:05:00,1.0061,1.0062,1.006,1.006,37500000.0
2008-07-21 04:10:00,1.006,1.006,1.00571,1.0058,52200000.0
2008-07-21 04:15:00,1.00602,1.00613,1.00575,1.0059,44600000.0
2008-07-21 04:20:00,1.00585,1.00618,1.00575,1.00595,122400000.0
2008-07-21 04:25:00,1.0059,1.00626,1.0058,1.00598,113800000.0
2008-07-21 04:30:00,1.00612,1.00623,1.00566,1.00606,127700000.0
2008-07-21 04:35:00,1.0059,1.00628,1.0059,1.00623,92200000.0
2008-07-21 04:40:00,1.0059,1.0061,1.0059,1.0061,34700000.0
2008-07-21 04:45:00,1.00618,1.00618,1.00599,1.006,92500002.0
2008-07-21 04:50:00,1.006,1.0061,1.0058,1.0058,54300000.0
2008-07-21 04:55:00,1.00593,1.00593,1.0055,1.0058,53700000.0
2008-07-21 05:00:00,1.0058,1.0058,1.00524,1.0056,87800000.0
2008-07-21 05:05:00,1.0056,1.00575,1.00528,1.0056,234500000.0
2008-07-21 05:10:00,1.0056,1.0056,1.00527,1.0056,21100000.0
2008-07-21 05:15:00,1.0056,1.0057,1.00539,1.0056,55100000.0
2008-07-21 05:20:00,1.0054,1.00568,1.0054,1.00545,55000000.0
2008-07-21 05:25:00,1.00564,1.00565,1.0053,1.0056,173300000.0
2008-07-21 05:30:00,1.0056,1.00576,1.00539,1.0057,134700000.0
2008-07-21 05:35:00,1.00569,1.006,1.00539,1.0059,31000000.0
2008-07-21 05:40:00,1.0059,1.0062,1.00548,1.00592,111200000.0
2008-07-21 05:45:00,1.006,1.006,1.0057,1.0058,69600000.0
2008-07-21 05:50:00,1.0058,1.00594,1.00574,1.0059,32700000.0
2008-07-21 05:55:00,1.00567,1.00601,1.00551,1.0058,131200000.0
2008-07-21 06:00:00,1.0058,1.0059,1.0057,1.0057,62300000.0
2008-07-21 06:05:00,1.0057,1.0058,1.00525,1.00565,100500000.0
2008-07-21 06:10:00,1.00565,1.00577,1.00554,1.00577,109700000.0
2008-07-21 06:15:00,1.0057,1.00579,1.00551,1.0056,170800000.0
2008-07-21 06:20:00,1.00563,1.0057,1.00557,1.0056,29200000.0
2008-07-21 06:25:00,1.0057,1.00575,1.00534,1.00572,565000003.0
2008-07-21 06:30:00,1.0056,1.00565,1.0056,1.0056,10400000.0
2008-07-21 06:35:00,1.00551,1.00573,1.0055,1.00556,498500002.0
2008-07-21 06:40:00,1.00565,1.0058,1.00548,1.00577,23500000.0
2008-07-21 06:45:00,1.00565,1.00575,1.0055,1.0056,26100000.0
2008-07-21 06:50:00,1.0056,1.00576,1.0054,1.0056,37500000.0
2008-07-21 06:55:00,1.00553,1.00575,1.00544,1.00555,148800000.0
2008-07-21 07:00:00,1.00555,1.0057,1.00555,1.0056,66900000.0
2008-07-21 07:05:00,1.00577,1.00582,1.00532,1.0056,428200000.0
2008-07-21 07:10:00,1.0056,1.00573,1.00527,1.00556,286400000.0
2008-07-21 07:15:00,1.00563,1.0057,1.00548,1.0057,208100000.0
2008-07-21 07:20:00,1.0057,1.006,1.00555,1.0058,61300000.0
2008-07-21 07:25:00,1.0058,1.0061,1.00578,1.006,46000000.0
2008-07-21 07:30:00,1.006,1.0064,1.00598,1.0064,125600000.0
2008-07-21 07:35:00,1.0064,1.0065,1.0063,1.0063,94600000.0
2008-07-21 07:40:00,1.0063,1.0065,1.0063,1.0063,116900000.0
2008-07-21 07:45:00,1.00646,1.00646,1.00605,1.0063,361600000.0
2008-07-21 07:50:00,1.00631,1.00636,1.00595,1.0062,149100000.0
2008-07-21 07:55:00,1.00625,1.0065,1.0062,1.00641,76400000.0
2008-07-21 08:00:00,1.0063,1.0063,1.0057,1.0058,117100000.0
2008-07-21 08:05:00,1.00589,1.00595,1.00559,1.00585,209300000.0
2008-07-21 08:10:00,1.0059,1.00599,1.0057,1.00599,118400000.0
2008-07-21 08:15:00,1.00576,1.00604,1.00575,1.0059,139400000.0
2008-07-21 08:20:00,1.0059,1.00602,1.00575,1.0058,115600000.0
2008-07-21 08:25:00,1.00588,1.00596,1.00567,1.0058,284499999.0
2008-07-21 08:30:00,1.0058,1.00584,1.00564,1.0057,133000000.0
2008-07-21 08:35:00,1.0057,1.0057,1.0055,1.0055,175200000.0
2008-07-21 08:40:00,1.0055,1.0056,1.00535,1.00555,381500000.0
2008-07-21 08:45:00,1.00555,1.00565,1.00516,1.00517,478600000.0
2008-07-21 08:50:00,1.00545,1.00565,1.0053,1.0056,490400000.0
2008-07-21 08:55:00,1.0056,1.00582,1.00544,1.00575,182200000.0
2008-07-21 09:00:00,1.0057,1.0061,1.0057,1.0061,253900000.0
2008-07-21 09:05:00,1.0061,1.00615,1.006,1.006,416300000.0
2008-07-21 09:10:00,1.006,1.0063,1.0059,1.006,216100000.0
2008-07-21 09:15:00,1.00605,1.00605,1.0059,1.0059,158800000.0
2008-07-21 09:20:00,1.0059,1.00595,1.0056,1.00575,432900000.0
2008-07-21 09:25:00,1.0057,1.006,1.0057,1.0057,226700000.0
2008-07-21 09:30:00,1.0057,1.0057,1.0055,1.00565,156000000.0
2008-07-21 09:35:00,1.00565,1.00565,1.0055,1.0056,66600000.0
2008-07-21 09:40:00,1.0056,1.0058,1.0054,1.0054,94100000.0
2008-07-21 09:45:00,1.0054,1.0057,1.0054,1.0056,74400000.0
2008-07-21 09:50:00,1.0058,1.0063,1.00555,1.0061,372400000.0
2008-07-21 09:55:00,1.006,1.006,1.0056,1.00575,318900000.0
2008-07-21 10:00:00,1.00575,1.0059,1.00565,1.0059,297400000.0
2008-07-21 10:05:00,1.0059,1.00605,1.0054,1.0055,530800000.0
2008-07-21 10:10:00,1.00545,1.0055,1.0054,1.0054,264600000.0
2008-07-21 10:15:00,1.0054,1.00565,1.0052,1.0052,547000000.0
2008-07-21 10:20:00,1.0052,1.00539,1.00472,1.00505,229900000.0
2008-07-21 10:25:00,1.005,1.00505,1.00425,1.0047,735900000.0
2008-07-21 10:30:00,1.00465,1.005,1.00405,1.0041,758800000.0
2008-07-21 10:35:00,1.0041,1.00435,1.004,1.004,351300000.0
2008-07-21 10:40:00,1.004,1.0041,1.004,1.0041,159700000.0
2008-07-21 10:45:00,1.0041,1.0042,1.004,1.004,279700000.0
2008-07-21 10:50:00,1.004,1.00445,1.004,1.0044,281800000.0
2008-07-21 10:55:00,1.0043,1.0044,1.00405,1.0043,230600000.0
2008-07-21 11:00:00,1.00415,1.0042,1.004,1.00405,212300000.0
2008-07-21 11:05:00,1.00405,1.00422,1.00363,1.0042,337700000.0
2008-07-21 11:10:00,1.0042,1.0048,1.00415,1.00475,335100000.0
2008-07-21 11:15:00,1.0048,1.00495,1.00445,1.0045,409400000.0
2008-07-21 11:20:00,1.0045,1.00455,1.00435,1.0044,243500000.0
2008-07-21 11:25:00,1.00442,1.00451,1.0041,1.0044,144200000.0
2008-07-21 11:30:00,1.00434,1.00447,1.00405,1.00405,172000000.0
2008-07-21 11:35:00,1.00373,1.0043,1.00338,1.00415,340500000.0
2008-07-21 11:40:00,1.00415,1.0044,1.0041,1.0043,495300000.0
2008-07-21 11:45:00,1.0043,1.00456,1.00373,1.0039,264300002.0
2008-07-21 11:50:00,1.004,1.00427,1.00392,1.00393,705500000.0
2008-07-21 11:55:00,1.0042,1.0043,1.0041,1.00415,172400000.0
2008-07-21 12:00:00,1.0041,1.0041,1.004,1.004,65600000.0
2008-07-21 12:05:00,1.00405,1.0043,1.0036,1.00405,557900000.0
2008-07-21 12:10:00,1.00405,1.00405,1.00345,1.00385,266100000.0
2008-07-21 12:15:00,1.00385,1.00405,1.0036,1.00405,345900000.0
2008-07-21 12:20:00,1.00405,1.00405,1.0035,1.004,348100000.0
2008-07-21 12:25:00,1.004,1.00403,1.00382,1.004,302900000.0
2008-07-21 12:30:00,1.004,1.0042,1.0038,1.0041,153200000.0
2008-07-21 12:35:00,1.0042,1.0042,1.00332,1.0037,208600000.0
2008-07-21 12:40:00,1.0037,1.00385,1.0037,1.00375,60700000.0
2008-07-21 12:45:00,1.0038,1.00387,1.00349,1.0038,322600000.0
2008-07-21 12:50:00,1.0038,1.004,1.00346,1.004,625799999.0
2008-07-21 12:55:00,1.004,1.0041,1.00385,1.0041,375100000.0
2008-07-21 13:00:00,1.0041,1.0043,1.00375,1.004,408200000.0
2008-07-21 13:05:00,1.004,1.00415,1.0039,1.00415,188100000.0
2008-07-21 13:10:00,1.00415,1.0051,1.00415,1.005,502800000.0
2008-07-21 13:15:00,1.005,1.005,1.0046,1.0047,481600000.0
2008-07-21 13:20:00,1.0047,1.0048,1.0046,1.00465,180200000.0
2008-07-21 13:25:00,1.0046,1.0047,1.00415,1.0042,289100000.0
2008-07-21 13:30:00,1.0042,1.0045,1.00405,1.00445,276700000.0
2008-07-21 13:35:00,1.0044,1.0046,1.0042,1.0043,279700000.0
2008-07-21 13:40:00,1.0043,1.0047,1.0036,1.0037,556800000.0
2008-07-21 13:45:00,1.0037,1.0041,1.0033,1.0036,516700000.0
2008-07-21 13:50:00,1.0036,1.00405,1.00315,1.0036,836500000.0
2008-07-21 13:55:00,1.0036,1.0036,1.0033,1.0034,758600000.0
2008-07-21 14:00:00,1.00345,1.004,1.0033,1.004,571100000.0
2008-07-21 14:05:00,1.004,1.0041,1.0035,1.0039,349500000.0
2008-07-21 14:10:00,1.0039,1.0042,1.00356,1.00364,399500000.0
2008-07-21 14:15:00,1.0039,1.004,1.0038,1.00385,212600000.0
2008-07-21 14:20:00,1.00385,1.0043,1.0036,1.00425,452800000.0
2008-07-21 14:25:00,1.00425,1.00465,1.00415,1.00455,299600001.0
2008-07-21 14:30:00,1.0046,1.0049,1.0045,1.00475,326500000.0
2008-07-21 14:35:00,1.00475,1.00505,1.0046,1.00505,589800000.0
2008-07-21 14:40:00,1.0051,1.00515,1.0045,1.00485,540000000.0
2008-07-21 14:45:00,1.00485,1.00485,1.0037,1.00405,865700000.0
2008-07-21 14:50:00,1.00405,1.0049,1.004,1.00485,1568500000.0
2008-07-21 14:55:00,1.00485,1.00515,1.0046,1.0046,1049400000.0
2008-07-21 15:00:00,1.00455,1.0046,1.00425,1.00435,522000000.0
2008-07-21 15:05:00,1.00435,1.00465,1.00425,1.00465,432200000.0
2008-07-21 15:10:00,1.0047,1.0057,1.00465,1.0056,806900000.0
2008-07-21 15:15:00,1.00565,1.00575,1.0052,1.0052,571500000.0
2008-07-21 15:20:00,1.0052,1.0055,1.0051,1.00535,378000000.0
2008-07-21 15:25:00,1.00535,1.0055,1.0048,1.00495,928100000.0
2008-07-21 15:30:00,1.0049,1.0053,1.0049,1.00505,562300000.0
2008-07-21 15:35:00,1.005,1.0055,1.0048,1.0055,640400000.0
2008-07-21 15:40:00,1.0055,1.0055,1.0052,1.0053,364400000.0
2008-07-21 15:45:00,1.0052,1.0055,1.0051,1.0052,454100000.0
2008-07-21 15:50:00,1.00525,1.0056,1.00525,1.0054,1094199999.0
2008-07-21 15:55:00,1.00545,1.00545,1.0042,1.0045,1278900000.0
2008-07-21 16:00:00,1.0045,1.0045,1.0039,1.0039,559000000.0
2008-07-21 16:05:00,1.0039,1.0042,1.0039,1.0041,361400000.0
2008-07-21 16:10:00,1.0041,1.0043,1.0039,1.0043,252700000.0
2008-07-21 16:15:00,1.0043,1.0045,1.0043,1.0043,246100000.0
2008-07-21 16:20:00,1.0044,1.0045,1.004,1.0044,250800000.0
2008-07-21 16:25:00,1.0044,1.0049,1.0043,1.0046,394600000.0
2008-07-21 16:30:00,1.0046,1.0046,1.004,1.004,281700000.0
2008-07-21 16:35:00,1.004,1.0044,1.004,1.0042,375700000.0
2008-07-21 16:40:00,1.0042,1.0045,1.0042,1.0043,384300000.0
2008-07-21 16:45:00,1.0043,1.0043,1.004,1.004,174000000.0
2008-07-21 16:50:00,1.0041,1.0043,1.0039,1.0042,245000000.0
2008-07-21 16:55:00,1.0041,1.0043,1.0035,1.0035,505167500.0
2008-07-21 17:00:00,1.0035,1.0038,1.0034,1.0036,1061300000.0
2008-07-21 17:05:00,1.0035,1.0035,1.0031,1.0032,911600000.0
2008-07-21 17:10:00,1.0032,1.0037,1.0031,1.0031,495500000.0
2008-07-21 17:15:00,1.00315,1.0034,1.0024,1.0026,995400000.0
2008-07-21 17:20:00,1.0026,1.003,1.0026,1.0029,333900000.0
2008-07-21 17:25:00,1.0029,1.0033,1.0028,1.0029,368400000.0
2008-07-21 17:30:00,1.0029,1.0031,1.0028,1.003,391200000.0
2008-07-21 17:35:00,1.003,1.003,1.0026,1.0027,690300001.0
2008-07-21 17:40:00,1.0026,1.0027,1.0016,1.0017,901200000.0
2008-07-21 17:45:00,1.0018,1.0018,1.0013,1.0017,874100000.0
2008-07-21 17:50:00,1.0018,1.0019,1.0017,1.0019,672500000.0
2008-07-21 17:55:00,1.0019,1.0023,1.0017,1.0019,946200000.0
2008-07-21 18:00:00,1.0019,1.0023,1.0019,1.0021,513000000.0
2008-07-21 18:05:00,1.0021,1.0021,1.00175,1.002,238400000.0
2008-07-21 18:10:00,1.002,1.0022,1.0019,1.0022,134900000.0
2008-07-21 18:15:00,1.0022,1.0022,1.0017,1.0019,359000000.0
2008-07-21 18:20:00,1.0019,1.0023,1.0019,1.0022,144300000.0
2008-07-21 18:25:00,1.0022,1.0023,1.0019,1.0019,107300000.0
2008-07-21 18:30:00,1.0019,1.002,1.0016,1.0017,204200000.0
2008-07-21 18:35:00,1.0017,1.0018,1.0016,1.0016,90200000.0
2008-07-21 18:40:00,1.0016,1.0016,1.0015,1.0015,142400000.0
2008-07-21 18:45:00,1.0015,1.0016,1.0012,1.0013,133300000.0
2008-07-21 18:50:00,1.0013,1.0014,1.00115,1.0014,141000000.0
2008-07-21 18:55:00,1.0013,1.0017,1.0013,1.0016,257100000.0
2008-07-21 19:00:00,1.0016,1.002,1.0015,1.0019,203900000.0
2008-07-21 19:05:00,1.0019,1.0021,1.0018,1.002,159800000.0
2008-07-21 19:10:00,1.002,1.0022,1.0019,1.0021,221400000.0
2008-07-21 19:15:00,1.0021,1.0024,1.002,1.0023,320800000.0
2008-07-21 19:20:00,1.0023,1.0025,1.0021,1.0024,219800000.0
2008-07-21 19:25:00,1.0024,1.0024,1.0021,1.0022,129500000.0
2008-07-21 19:30:00,1.0021,1.0022,1.002,1.0021,186100000.0
2008-07-21 19:35:00,1.0021,1.0028,1.00172,1.0025,335000000.0
2008-07-21 19:40:00,1.0025,1.0027,1.00219,1.0025,277300000.0
2008-07-21 19:45:00,1.00245,1.0025,1.0024,1.0025,59100000.0
2008-07-21 19:50:00,1.0025,1.0027,1.00245,1.0025,73100000.0
2008-07-21 19:55:00,1.0025,1.00256,1.00194,1.00255,309800000.0
2008-07-21 20:00:00,1.0025,1.0027,1.0024,1.0025,371300000.0
2008-07-21 20:05:00,1.00211,1.0028,1.00211,1.0026,147900000.0
2008-07-21 20:10:00,1.0026,1.0027,1.0023,1.00245,391600000.0
2008-07-21 20:15:00,1.00198,1.0026,1.00198,1.0026,147400000.0
2008-07-21 20:20:00,1.0025,1.0026,1.0023,1.0023,123400000.0
2008-07-21 20:25:00,1.0023,1.0023,1.0018,1.0019,355200000.0
2008-07-21 20:30:00,1.0019,1.002,1.0016,1.002,413600000.0
2008-07-21 20:35:00,1.002,1.0022,1.00163,1.0018,298400000.0
2008-07-21 20:40:00,1.0017,1.0017,1.0014,1.0016,224700000.0
2008-07-21 20:45:00,1.0016,1.0016,1.0015,1.0015,117900000.0
2008-07-21 20:50:00,1.0015,1.0015,1.0011,1.0012,549700000.0
2008-07-21 20:55:00,1.0012,1.0013,1.001,1.0013,512900000.0
2008-07-21 21:00:00,1.0012,1.0017,1.001,1.0016,441700000.0
2008-07-21 21:05:00,1.0017,1.0017,1.0014,1.0015,237800000.0
2008-07-21 21:10:00,1.0015,1.0017,1.0015,1.0016,220500000.0
2008-07-21 21:15:00,1.0016,1.0016,1.0014,1.0014,495000001.0
2008-07-21 21:20:00,1.0015,1.0024,1.0014,1.0023,870000000.0
2008-07-21 21:25:00,1.0023,1.0023,1.0019,1.0023,247400000.0
2008-07-21 21:30:00,1.0023,1.0023,1.0014,1.0014,729700001.0
2008-07-21 21:35:00,1.0014,1.0015,1.0014,1.0014,642300000.0
2008-07-21 21:40:00,1.0014,1.0014,1.0012,1.0014,288200000.0
2008-07-21 21:45:00,1.0013,1.0014,1.0011,1.0012,329500000.0
2008-07-21 21:50:00,1.0012,1.0015,1.0012,1.0014,244900000.0
2008-07-21 21:55:00,1.0014,1.0015,1.0012,1.0013,339200000.0
2008-07-21 22:00:00,1.0014,1.00145,1.0012,1.00125,136600000.0
2008-07-21 22:05:00,1.00125,1.0014,1.0011,1.0012,139300000.0
2008-07-21 22:10:00,1.0012,1.00145,1.0011,1.00145,291900000.0
2008-07-21 22:15:00,1.0013,1.0015,1.0013,1.00145,129500000.0
2008-07-21 22:20:00,1.00145,1.00145,1.0011,1.00115,208400000.0
2008-07-21 22:25:00,1.0012,1.0015,1.0011,1.0014,226400004.0
2008-07-21 22:30:00,1.0014,1.0016,1.0006,1.0006,472100000.0
2008-07-21 22:35:00,1.0006,1.0007,1.00026,1.00069,82100000.0
2008-07-21 22:40:00,1.0007,1.0007,1.00025,1.0003,180000000.0
2008-07-21 22:45:00,1.00025,1.0004,1.00015,1.0002,84100000.0
2008-07-21 22:50:00,1.0001,1.0002,0.9998,1.0,253199999.0
2008-07-21 22:55:00,1.0,1.0,0.99968,0.9998,223699997.0
2008-07-21 23:00:00,0.9997,0.9997,0.9994,0.9996,420300003.0
2008-07-21 23:05:00,0.99955,1.0004,0.99955,0.99991,449300002.0
2008-07-21 23:10:00,0.9997,1.00002,0.9997,0.99995,125600000.0
2008-07-21 23:15:00,0.9997,0.9997,0.9991,0.9994,268900000.0
2008-07-21 23:20:00,0.9995,0.9996,0.9991,0.9995,208900000.0
2008-07-21 23:25:00,0.9998,0.9999,0.9996,0.9996,36300000.0
2008-07-21 23:30:00,0.99952,0.9999,0.99948,0.9997,194600000.0
2008-07-21 23:35:00,0.9996,0.9998,0.9994,0.9995,301200007.0
2008-07-21 23:40:00,0.9996,0.99963,0.9993,0.9996,55100000.0
2008-07-21 23:45:00,0.9996,0.9997,0.9996,0.9996,26800000.0
2008-07-21 23:50:00,0.9996,0.9996,0.9994,0.9995,43900001.0
2008-07-21 23:55:00,0.9996,0.9997,0.9996,0.9996,13400000.0
2008-07-22 00:00:00,0.9997,0.9997,0.9996,0.9996,24600000.0
2008-07-22 00:05:00,0.9996,0.9997,0.9996,0.9996,16400000.0
2008-07-22 00:10:00,0.99946,0.99972,0.99945,0.9997,39700000.0
2008-07-22 00:15:00,0.9996,0.9997,0.9996,0.9997,13700000.0
2008-07-22 00:20:00,0.9997,0.9998,0.99956,0.9997,126500000.0
2008-07-22 00:25:00,0.9998,1.0003,0.9998,1.0001,431400006.0
2008-07-22 00:30:00,1.0001,1.0003,1.0001,1.0003,124700000.0
2008-07-22 00:35:00,1.0002,1.0005,1.0002,1.0005,105800001.0
2008-07-22 00:40:00,1.0004,1.0006,1.0003,1.0006,134200000.0
2008-07-22 00:45:00,1.0007,1.0009,1.0003,1.0007,136000000.0
2008-07-22 00:50:00,1.0007,1.0013,1.0007,1.00125,506299998.0
2008-07-22 00:55:00,1.0013,1.0017,1.00115,1.0014,193000000.0
2008-07-22 01:00:00,1.0014,1.0017,1.0012,1.0012,143900000.0
2008-07-22 01:05:00,1.0016,1.0017,1.00115,1.00165,131100000.0
2008-07-22 01:10:00,1.0017,1.0017,1.00135,1.00145,705300000.0
2008-07-22 01:15:00,1.0015,1.0016,1.0011,1.0012,249399998.0
2008-07-22 01:20:00,1.0012,1.0012,1.0009,1.0009,230899998.0
2008-07-22 01:25:00,1.0009,1.0013,1.0009,1.001,113399999.0
2008-07-22 01:30:00,1.0009,1.0013,1.0009,1.0012,102900000.0
2008-07-22 01:35:00,1.0012,1.0013,1.001,1.0013,75100000.0
2008-07-22 01:40:00,1.0013,1.0015,1.00115,1.0012,49000000.0
2008-07-22 01:45:00,1.0013,1.0015,1.0002,1.00055,440999999.0
2008-07-22 01:50:00,1.0006,1.0012,1.0005,1.0012,337300003.0
2008-07-22 01:55:00,1.0012,1.0013,1.00075,1.0009,291699997.0
2008-07-22 02:00:00,1.0009,1.001,1.0009,1.001,62100001.0
2008-07-22 02:05:00,1.001,1.0013,1.00075,1.0012,131000000.0
2008-07-22 02:10:00,1.0013,1.0013,1.0007,1.0007,49400000.0
2008-07-22 02:15:00,1.0007,1.0008,1.00056,1.0007,21000000.0
2008-07-22 02:20:00,1.0007,1.0007,1.0001,1.00045,214100000.0
2008-07-22 02:25:00,1.0006,1.00065,1.0005,1.00065,69499999.0
2008-07-22 02:30:00,1.0007,1.00075,1.00055,1.00065,71400000.0
2008-07-22 02:35:00,1.00065,1.001,1.0006,1.0008,114400000.0
2008-07-22 02:40:00,1.0008,1.0009,1.00038,1.0009,25300000.0
2008-07-22 02:45:00,1.00085,1.0011,1.00059,1.001,101100000.0
2008-07-22 02:50:00,1.00095,1.00125,1.00095,1.00105,86400000.0
2008-07-22 02:55:00,1.00105,1.0011,1.0009,1.0009,50400000.0
2008-07-22 03:00:00,1.00095,1.00095,1.00051,1.0009,56600001.0
2008-07-22 03:05:00,1.0009,1.0009,1.0008,1.00085,48000000.0
2008-07-22 03:10:00,1.0008,1.0009,1.0008,1.0008,89500000.0
2008-07-22 03:15:00,1.0007,1.0009,1.00035,1.0005,249800001.0
2008-07-22 03:20:00,1.00045,1.0006,1.00035,1.00045,87300001.0
2008-07-22 03:25:00,1.00045,1.0005,1.0002,1.0003,70200000.0
2008-07-22 03:30:00,1.00035,1.0004,1.0003,1.0004,24500000.0
2008-07-22 03:35:00,1.0004,1.00041,1.00006,1.00035,20700000.0
2008-07-22 03:40:00,1.0004,1.00047,1.00032,1.0004,11600000.0
2008-07-22 03:45:00,1.0004,1.0005,1.0003,1.00035,51400000.0
2008-07-22 03:50:00,1.0004,1.0004,1.0003,1.0004,28900000.0
2008-07-22 03:55:00,1.0004,1.0005,1.0004,1.0004,32500000.0
2008-07-22 04:00:00,1.0004,1.0008,1.00032,1.0005,207000000.0
2008-07-22 04:05:00,1.0007,1.0009,1.00065,1.0009,50600000.0
2008-07-22 04:10:00,1.0009,1.0009,1.0005,1.0007,278600001.0
2008-07-22 04:15:00,1.00065,1.00077,1.0004,1.00072,79200000.0
2008-07-22 04:20:00,1.0006,1.0006,1.0004,1.00055,29800000.0
2008-07-22 04:25:00,1.0005,1.00085,1.0004,1.0008,98000000.0
2008-07-22 04:30:00,1.0008,1.00095,1.0006,1.0008,48400000.0
2008-07-22 04:35:00,1.0006,1.0008,1.00045,1.0005,108800000.0
2008-07-22 04:40:00,1.0007,1.0009,1.00053,1.00057,132900000.0
2008-07-22 04:45:00,1.0007,1.001,1.0007,1.00087,238500000.0
2008-07-22 04:50:00,1.001,1.001,1.0008,1.0008,163000000.0
2008-07-22 04:55:00,1.0008,1.0009,1.00035,1.00053,284100002.0
2008-07-22 05:00:00,1.0009,1.0009,1.0008,1.0008,7000000.0
2008-07-22 05:05:00,1.0008,1.0009,1.0008,1.00085,52500000.0
2008-07-22 05:10:00,1.00085,1.0009,1.00075,1.0008,224100000.0
2008-07-22 05:15:00,1.0008,1.0009,1.0004,1.00065,369599999.0
2008-07-22 05:20:00,1.0007,1.0008,1.0004,1.0005,356499999.0
2008-07-22 05:25:00,1.0005,1.0009,1.00045,1.0008,112200000.0
2008-07-22 05:30:00,1.00081,1.00081,1.00052,1.0008,98500000.0
2008-07-22 05:35:00,1.0008,1.0008,1.00043,1.0008,36100000.0
2008-07-22 05:40:00,1.00064,1.0008,1.00051,1.0008,31800000.0
2008-07-22 05:45:00,1.00087,1.00092,1.0006,1.0007,115800000.0
2008-07-22 05:50:00,1.0007,1.00072,1.00035,1.0007,86500000.0
2008-07-22 05:55:00,1.0007,1.00105,1.0007,1.0009,35000000.0
2008-07-22 06:00:00,1.001,1.00104,1.00061,1.00095,27300000.0
2008-07-22 06:05:00,1.00095,1.001,1.00095,1.001,8000000.0
2008-07-22 06:10:00,1.00075,1.00105,1.00061,1.00105,213400000.0
2008-07-22 06:15:00,1.001,1.00115,1.001,1.0011,28400000.0
2008-07-22 06:20:00,1.0011,1.00115,1.00061,1.0011,62800000.0
2008-07-22 06:25:00,1.0011,1.00113,1.00081,1.0011,114300000.0
2008-07-22 06:30:00,1.001,1.00115,1.001,1.0011,48000000.0
2008-07-22 06:35:00,1.0011,1.0011,1.00055,1.0011,59600000.0
2008-07-22 06:40:00,1.0011,1.0015,1.001,1.00135,114100000.0
2008-07-22 06:45:00,1.00115,1.00145,1.00094,1.00115,38600000.0
2008-07-22 06:50:00,1.00115,1.00115,1.00087,1.00105,36500000.0
2008-07-22 06:55:00,1.00115,1.0014,1.00092,1.00123,105200000.0
2008-07-22 07:00:00,1.00145,1.00145,1.00125,1.00125,48000000.0
2008-07-22 07:05:00,1.0013,1.00145,1.00125,1.0013,52500000.0
2008-07-22 07:10:00,1.0013,1.0014,1.0013,1.0014,14200000.0
2008-07-22 07:15:00,1.0013,1.00145,1.00125,1.00135,111500000.0
2008-07-22 07:20:00,1.00135,1.00135,1.0013,1.0013,9000000.0
2008-07-22 07:25:00,1.0013,1.0014,1.00125,1.0013,17000000.0
2008-07-22 07:30:00,1.0014,1.0015,1.00125,1.0013,551900013.0
2008-07-22 07:35:00,1.0014,1.00145,1.001,1.00105,1343500005.0
2008-07-22 07:40:00,1.00105,1.0013,1.0008,1.00115,1428099999.0
2008-07-22 07:45:00,1.0012,1.0012,1.0008,1.0011,501999998.0
2008-07-22 07:50:00,1.0011,1.00125,1.0009,1.00115,158600000.0
2008-07-22 07:55:00,1.00115,1.00115,1.0011,1.0011,42800000.0
2008-07-22 08:00:00,1.00115,1.0016,1.0011,1.00145,124700000.0
2008-07-22 08:05:00,1.0017,1.00189,1.00145,1.00189,131400000.0
2008-07-22 08:10:00,1.0016,1.00165,1.00145,1.0016,94900000.0
2008-07-22 08:15:00,1.0017,1.0017,1.00145,1.0016,249400000.0
2008-07-22 08:20:00,1.0016,1.0016,1.0012,1.0013,251900000.0
2008-07-22 08:25:00,1.0013,1.0013,1.00042,1.00121,460000000.0
2008-07-22 08:30:00,1.00083,1.00125,1.00082,1.00105,149000000.0
2008-07-22 08:35:00,1.00105,1.0011,1.00105,1.0011,114900000.0
2008-07-22 08:40:00,1.0011,1.00125,1.00105,1.00125,154300000.0
2008-07-22 08:45:00,1.00125,1.0013,1.0003,1.0003,1149800000.0
2008-07-22 08:50:00,1.0003,1.0004,1.00005,1.00035,473800000.0
2008-07-22 08:55:00,1.00035,1.0007,1.00005,1.0003,725400000.0
2008-07-22 09:00:00,1.0003,1.00035,0.9999,1.00025,612900000.0
2008-07-22 09:05:00,1.00025,1.00105,1.0001,1.00085,560599999.0
2008-07-22 09:10:00,1.0009,1.00105,1.0008,1.001,165400000.0
2008-07-22 09:15:00,1.001,1.00125,1.0004,1.00045,636700000.0
2008-07-22 09:20:00,1.00045,1.00095,1.00045,1.00095,157700000.0
2008-07-22 09:25:00,1.00095,1.0013,1.0008,1.0013,395600000.0
2008-07-22 09:30:00,1.0013,1.0017,1.0012,1.0013,641600001.0
2008-07-22 09:35:00,1.00135,1.00155,1.0013,1.0013,269400000.0
2008-07-22 09:40:00,1.0014,1.00205,1.00135,1.00195,688700001.0
2008-07-22 09:45:00,1.00195,1.0021,1.0017,1.0021,333700000.0
2008-07-22 09:50:00,1.00205,1.0023,1.00205,1.00225,412200002.0
2008-07-22 09:55:00,1.0022,1.00245,1.00165,1.0024,1507699995.0
2008-07-22 10:00:00,1.0025,1.00255,1.00225,1.00225,295600000.0
2008-07-22 10:05:00,1.00225,1.00275,1.0022,1.00255,430400000.0
2008-07-22 10:10:00,1.00255,1.0028,1.00245,1.00255,1516599997.0
2008-07-22 10:15:00,1.00265,1.00275,1.00205,1.00205,433900000.0
2008-07-22 10:20:00,1.0021,1.0022,1.0018,1.0019,396500001.0
2008-07-22 10:25:00,1.0019,1.0021,1.0019,1.0021,145300000.0
2008-07-22 10:30:00,1.0021,1.0025,1.0021,1.0024,170700000.0
2008-07-22 10:35:00,1.0024,1.0033,1.0024,1.0031,949099999.0
2008-07-22 10:40:00,1.0031,1.0031,1.0025,1.0026,223100000.0
2008-07-22 10:45:00,1.00265,1.0027,1.00225,1.0024,351200000.0
2008-07-22 10:50:00,1.00225,1.0023,1.0017,1.0021,325700000.0
2008-07-22 10:55:00,1.0021,1.0022,1.0019,1.00205,351600000.0
2008-07-22 11:00:00,1.0021,1.00235,1.0019,1.002,552500000.0
2008-07-22 11:05:00,1.002,1.0023,1.0014,1.0019,566900000.0
2008-07-22 11:10:00,1.00172,1.00275,1.00163,1.00265,923100000.0
2008-07-22 11:15:00,1.00265,1.00325,1.0023,1.00315,718500000.0
2008-07-22 11:20:00,1.0031,1.004,1.0028,1.0037,709099998.0
2008-07-22 11:25:00,1.0036,1.0036,1.0031,1.0032,359200000.0
2008-07-22 11:30:00,1.0032,1.0033,1.0027,1.0027,537500001.0
2008-07-22 11:35:00,1.00275,1.0028,1.0026,1.0026,139100000.0
2008-07-22 11:40:00,1.0027,1.003,1.0025,1.0029,190400000.0
2008-07-22 11:45:00,1.0029,1.0033,1.0028,1.0033,329800000.0
2008-07-22 11:50:00,1.0033,1.0033,1.003,1.00315,209100000.0
2008-07-22 11:55:00,1.0031,1.0031,1.003,1.0031,129700000.0
2008-07-22 12:00:00,1.003,1.00325,1.003,1.00325,308600000.0
2008-07-22 12:05:00,1.00325,1.0035,1.003,1.00315,213200000.0
2008-07-22 12:10:00,1.0031,1.00315,1.0025,1.00265,359400000.0
2008-07-22 12:15:00,1.00265,1.0028,1.0025,1.0025,305000000.0
2008-07-22 12:20:00,1.0025,1.00265,1.0024,1.00255,338100000.0
2008-07-22 12:25:00,1.0025,1.0026,1.0024,1.0024,207500000.0
2008-07-22 12:30:00,1.0024,1.0027,1.0024,1.0024,240400000.0
2008-07-22 12:35:00,1.0024,1.0025,1.0022,1.00225,295900000.0
2008-07-22 12:40:00,1.0023,1.0026,1.00205,1.0023,477600000.0
2008-07-22 12:45:00,1.0023,1.0024,1.00195,1.002,251199999.0
2008-07-22 12:50:00,1.0019,1.0021,1.0014,1.0016,390900000.0
2008-07-22 12:55:00,1.0016,1.0016,1.0011,1.0012,438400000.0
2008-07-22 13:00:00,1.0012,1.0015,1.0005,1.0005,456999999.0
2008-07-22 13:05:00,1.0005,1.0012,1.0003,1.00095,491100000.0
2008-07-22 13:10:00,1.0009,1.0023,1.0009,1.00215,714600000.0
2008-07-22 13:15:00,1.0022,1.0024,1.00155,1.0023,388800000.0
2008-07-22 13:20:00,1.0023,1.0024,1.0019,1.0022,692100000.0
2008-07-22 13:25:00,1.0022,1.0024,1.0017,1.0018,332100000.0
2008-07-22 13:30:00,1.0018,1.0025,1.00133,1.00205,389400000.0
2008-07-22 13:35:00,1.00205,1.0024,1.0019,1.0023,397500000.0
2008-07-22 13:40:00,1.0023,1.0025,1.0022,1.0023,184100000.0
2008-07-22 13:45:00,1.0023,1.0028,1.002,1.0025,670300000.0
2008-07-22 13:50:00,1.0025,1.0027,1.00225,1.0024,427200000.0
2008-07-22 13:55:00,1.0024,1.0024,1.0014,1.0014,473500000.0
2008-07-22 14:00:00,1.0014,1.0018,1.0008,1.0015,718100000.0
2008-07-22 14:05:00,1.0014,1.0015,1.00125,1.0013,527000001.0
2008-07-22 14:10:00,1.0013,1.0014,1.0011,1.0013,531700000.0
2008-07-22 14:15:00,1.0013,1.0015,1.0012,1.0015,529400000.0
2008-07-22 14:20:00,1.0015,1.0019,1.00135,1.0017,893600001.0
2008-07-22 14:25:00,1.0017,1.0017,1.0012,1.0014,648399999.0
2008-07-22 14:30:00,1.0014,1.0043,1.0014,1.00295,2093699999.0
2008-07-22 14:35:00,1.00295,1.0032,1.00275,1.0029,699300000.0
2008-07-22 14:40:00,1.0029,1.0048,1.0029,1.0045,1023999999.0
2008-07-22 14:45:00,1.0045,1.0052,1.00435,1.0049,944700001.0
2008-07-22 14:50:00,1.0049,1.006,1.00475,1.0055,1817100001.0
2008-07-22 14:55:00,1.0055,1.0058,1.0053,1.0057,1188600000.0
2008-07-22 15:00:00,1.0058,1.0061,1.0047,1.005,1148000000.0
2008-07-22 15:05:00,1.005,1.005,1.0042,1.0046,883899998.0
2008-07-22 15:10:00,1.0046,1.0052,1.004,1.004,841100000.0
2008-07-22 15:15:00,1.00405,1.0042,1.0034,1.0038,985500000.0
2008-07-22 15:20:00,1.0038,1.004,1.0035,1.0036,617200000.0
2008-07-22 15:25:00,1.0037,1.0045,1.0037,1.0044,385100000.0
2008-07-22 15:30:00,1.0044,1.0048,1.0042,1.0044,1010600000.0
2008-07-22 15:35:00,1.0044,1.0049,1.0043,1.0048,932200002.0
2008-07-22 15:40:00,1.00465,1.0055,1.0046,1.0052,1196900000.0
2008-07-22 15:45:00,1.0052,1.0056,1.005,1.0054,781400000.0
2008-07-22 15:50:00,1.0054,1.006,1.0054,1.006,1012199999.0
2008-07-22 15:55:00,1.006,1.0076,1.006,1.0066,1596200000.0
2008-07-22 16:00:00,1.0066,1.0073,1.00645,1.0072,823599999.0
2008-07-22 16:05:00,1.0072,1.0073,1.0064,1.0069,1035000000.0
2008-07-22 16:10:00,1.00695,1.0076,1.0064,1.0064,753300002.0
2008-07-22 16:15:00,1.0064,1.0075,1.00625,1.0075,1202900000.0
2008-07-22 16:20:00,1.0075,1.0075,1.0068,1.0069,859000000.0
2008-07-22 16:25:00,1.007,1.007,1.0067,1.007,861800000.0
2008-07-22 16:30:00,1.007,1.0072,1.0069,1.007,238000000.0
2008-07-22 16:35:00,1.0072,1.0075,1.007,1.0075,511400000.0
2008-07-22 16:40:00,1.0075,1.0076,1.0064,1.0066,849200001.0
2008-07-22 16:45:00,1.0066,1.0069,1.00625,1.0068,528600000.0
2008-07-22 16:50:00,1.0068,1.0068,1.0064,1.0064,593600000.0
2008-07-22 16:55:00,1.0064,1.0065,1.0056,1.0062,960200000.0
2008-07-22 17:00:00,1.0063,1.0069,1.0062,1.0069,412500000.0
2008-07-22 17:05:00,1.0069,1.0072,1.0066,1.00665,1022700001.0
2008-07-22 17:10:00,1.00665,1.0071,1.0059,1.0071,786000000.0
2008-07-22 17:15:00,1.0071,1.0075,1.007,1.0072,803199999.0
2008-07-22 17:20:00,1.0072,1.0072,1.0069,1.007,767899999.0
2008-07-22 17:25:00,1.00705,1.0077,1.007,1.0071,627799998.0
2008-07-22 17:30:00,1.00715,1.0092,1.0071,1.0089,1636900002.0
2008-07-22 17:35:00,1.009,1.0094,1.0089,1.00905,968500001.0
2008-07-22 17:40:00,1.0091,1.0094,1.00845,1.0089,936500000.0
2008-07-22 17:45:00,1.0088,1.0089,1.00855,1.0087,593600000.0
2008-07-22 17:50:00,1.0087,1.0088,1.0082,1.0084,681299999.0
2008-07-22 17:55:00,1.0084,1.0085,1.0081,1.0084,842200000.0
2008-07-22 18:00:00,1.00835,1.0087,1.0082,1.0086,619300003.0
2008-07-22 18:05:00,1.0086,1.009,1.0086,1.009,152400000.0
2008-07-22 18:10:00,1.009,1.0096,1.009,1.0093,295700000.0
2008-07-22 18:15:00,1.0093,1.0096,1.00905,1.0095,704400003.0
2008-07-22 18:20:00,1.0095,1.0102,1.0095,1.0101,684400000.0
2008-07-22 18:25:00,1.0099,1.0104,1.0097,1.0104,710899999.0
2008-07-22 18:30:00,1.0104,1.0115,1.0102,1.0107,1270800000.0
2008-07-22 18:35:00,1.0107,1.0111,1.0105,1.011,741000000.0
2008-07-22 18:40:00,1.01085,1.0109,1.0102,1.0103,645500000.0
2008-07-22 18:45:00,1.0103,1.0109,1.0102,1.0108,418900000.0
2008-07-22 18:50:00,1.0108,1.0112,1.0102,1.0103,482400000.0
2008-07-22 18:55:00,1.0103,1.01035,1.00965,1.0097,475400000.0
2008-07-22 19:00:00,1.0097,1.0097,1.009,1.0094,338000000.0
2008-07-22 19:05:00,1.0094,1.00965,1.0093,1.0096,326700000.0
2008-07-22 19:10:00,1.0096,1.0098,1.00935,1.00945,310300000.0
2008-07-22 19:15:00,1.00945,1.0098,1.00945,1.0095,437800000.0
2008-07-22 19:20:00,1.0096,1.0096,1.00945,1.00955,229900000.0
2008-07-22 19:25:00,1.0095,1.0096,1.0092,1.0092,253900000.0
2008-07-22 19:30:00,1.00925,1.0096,1.00917,1.0092,217000000.0
2008-07-22 19:35:00,1.00939,1.0097,1.00918,1.0096,356100000.0
2008-07-22 19:40:00,1.0096,1.0097,1.00926,1.0097,144200000.0
2008-07-22 19:45:00,1.0097,1.0097,1.00935,1.0094,50900000.0
2008-07-22 19:50:00,1.0094,1.0097,1.0092,1.0096,111800000.0
2008-07-22 19:55:00,1.0096,1.0098,1.0096,1.0097,170500000.0
2008-07-22 20:00:00,1.0096,1.0098,1.0094,1.0094,140500000.0
2008-07-22 20:05:00,1.0094,1.0097,1.0092,1.00935,191200000.0
2008-07-22 20:10:00,1.00935,1.0097,1.00835,1.0084,452600000.0
2008-07-22 20:15:00,1.0084,1.00925,1.00815,1.0082,566100000.0
2008-07-22 20:20:00,1.0082,1.0089,1.0082,1.0087,162400000.0
2008-07-22 20:25:00,1.0089,1.00895,1.0086,1.0089,249100000.0
2008-07-22 20:30:00,1.0089,1.00915,1.00885,1.0089,288000000.0
2008-07-22 20:35:00,1.0089,1.009,1.0087,1.0087,500900000.0
2008-07-22 20:40:00,1.0087,1.00885,1.0082,1.0088,390800000.0
2008-07-22 20:45:00,1.009,1.009,1.00845,1.0085,460900000.0
2008-07-22 20:50:00,1.0085,1.009,1.00845,1.009,488200000.0
2008-07-22 20:55:00,1.00895,1.0091,1.0077,1.0082,715900000.0
2008-07-22 21:00:00,1.0082,1.0084,1.00815,1.0084,429400000.0
2008-07-22 21:05:00,1.0084,1.0086,1.0084,1.0085,70400000.0
2008-07-22 21:10:00,1.0084,1.0084,1.0082,1.0083,149700000.0
2008-07-22 21:15:00,1.0083,1.0087,1.0082,1.00855,360199998.0
2008-07-22 21:20:00,1.0086,1.0088,1.00855,1.0088,578999995.0
2008-07-22 21:25:00,1.0088,1.0088,1.0082,1.0082,291900000.0
2008-07-22 21:30:00,1.0082,1.0094,1.0082,1.0086,810300002.0
2008-07-22 21:35:00,1.0086,1.0086,1.0085,1.0085,292400000.0
2008-07-22 21:40:00,1.0085,1.00855,1.00825,1.0085,614800001.0
2008-07-22 21:45:00,1.0086,1.0086,1.0083,1.0086,415700000.0
2008-07-22 21:50:00,1.0086,1.0086,1.0082,1.0084,344500000.0
2008-07-22 21:55:00,1.0083,1.0086,1.0083,1.0085,211600000.0
2008-07-22 22:00:00,1.0085,1.0085,1.0082,1.0082,106200000.0
2008-07-22 22:05:00,1.0083,1.0083,1.0082,1.0083,261500000.0
2008-07-22 22:10:00,1.0083,1.0084,1.00795,1.008,341500000.0
2008-07-22 22:15:00,1.0081,1.0085,1.008,1.0083,399200000.0
2008-07-22 22:20:00,1.0083,1.0084,1.0081,1.00815,159700000.0
2008-07-22 22:25:00,1.00815,1.0084,1.00804,1.0082,56600000.0
2008-07-22 22:30:00,1.0082,1.0085,1.0082,1.00845,148300000.0
2008-07-22 22:35:00,1.0086,1.0086,1.0084,1.0084,83900000.0
2008-07-22 22:40:00,1.00845,1.0089,1.00845,1.0086,234800000.0
2008-07-22 22:45:00,1.0088,1.0091,1.0086,1.00865,279700000.0
2008-07-22 22:50:00,1.0087,1.009,1.0085,1.0086,210600000.0
2008-07-22 22:55:00,1.0086,1.0086,1.0077,1.0078,270900001.0
2008-07-22 23:00:00,1.0078,1.0079,1.0072,1.0076,335800002.0
2008-07-22 23:05:00,1.00775,1.0082,1.0076,1.00765,173100000.0
2008-07-22 23:10:00,1.00775,1.0078,1.0076,1.00775,273000003.0
2008-07-22 23:15:00,1.0077,1.0079,1.0076,1.0076,32600000.0
2008-07-22 23:20:00,1.00765,1.00805,1.00765,1.008,65600000.0
2008-07-22 23:25:00,1.0081,1.00816,1.0078,1.00785,194500001.0
2008-07-22 23:30:00,1.00785,1.00805,1.00785,1.00795,15000000.0
2008-07-22 23:35:00,1.00795,1.00805,1.0076,1.00765,305059999.0
2008-07-22 23:40:00,1.0078,1.0079,1.0073,1.0079,215900000.0
2008-07-22 23:45:00,1.0079,1.0079,1.00735,1.00735,74800000.0
2008-07-22 23:50:00,1.0073,1.0077,1.0073,1.00745,52100000.0
2008-07-22 23:55:00,1.0074,1.00765,1.00685,1.00718,236600000.0
2008-07-23 00:00:00,1.00735,1.0082,1.00735,1.00775,304940000.0
2008-07-23 00:05:00,1.00775,1.00795,1.00775,1.00785,19000000.0
2008-07-23 00:10:00,1.0078,1.00785,1.00753,1.0078,39200000.0
2008-07-23 00:15:00,1.0077,1.008,1.0077,1.008,46400000.0
2008-07-23 00:20:00,1.00825,1.0083,1.00787,1.00819,30600000.0
2008-07-23 00:25:00,1.00805,1.00805,1.00805,1.00805,5000000.0
2008-07-23 00:30:00,1.00805,1.00805,1.00805,1.00805,6000000.0
2008-07-23 00:35:00,1.00805,1.0081,1.008,1.00805,27000000.0
2008-07-23 00:40:00,1.00805,1.00805,1.008,1.00805,22000000.0
2008-07-23 00:45:00,1.00805,1.00815,1.00805,1.0081,24000000.0
2008-07-23 00:50:00,1.0081,1.0082,1.0079,1.0081,108000000.0
2008-07-23 00:55:00,1.00805,1.00805,1.00715,1.00715,68600001.0
2008-07-23 01:00:00,1.00715,1.0082,1.00695,1.008,289740000.0
2008-07-23 01:05:00,1.008,1.008,1.0079,1.008,51100000.0
2008-07-23 01:10:00,1.00795,1.00795,1.0078,1.0079,104100000.0
2008-07-23 01:15:00,1.0079,1.00805,1.00785,1.00805,82800000.0
2008-07-23 01:20:00,1.0081,1.00845,1.00805,1.00835,126300001.0
2008-07-23 01:25:00,1.0082,1.0084,1.0081,1.0081,42900000.0
2008-07-23 01:30:00,1.0081,1.0082,1.0081,1.0082,27700000.0
2008-07-23 01:35:00,1.0082,1.0084,1.008,1.0084,66100000.0
2008-07-23 01:40:00,1.0084,1.0084,1.008,1.008,229800000.0
2008-07-23 01:45:00,1.008,1.00803,1.00771,1.008,40700000.0
2008-07-23 01:50:00,1.00768,1.00809,1.00768,1.0078,239400000.0
2008-07-23 01:55:00,1.0078,1.0079,1.0073,1.0075,267700000.0
2008-07-23 02:00:00,1.00755,1.00773,1.00731,1.00773,176700000.0
2008-07-23 02:05:00,1.0075,1.00762,1.00728,1.00735,167400000.0
2008-07-23 02:10:00,1.0075,1.00775,1.00733,1.0077,79800000.0
2008-07-23 02:15:00,1.00775,1.00775,1.00715,1.0074,75800000.0
2008-07-23 02:20:00,1.0076,1.0079,1.00725,1.0077,55500000.0
2008-07-23 02:25:00,1.0079,1.008,1.00733,1.00776,120960000.0
2008-07-23 02:30:00,1.0077,1.00785,1.00745,1.0077,115300000.0
2008-07-23 02:35:00,1.0077,1.00782,1.00752,1.00767,92100000.0
2008-07-23 02:40:00,1.0078,1.0078,1.00754,1.0077,48800000.0
2008-07-23 02:45:00,1.00765,1.00778,1.00753,1.00767,50600000.0
2008-07-23 02:50:00,1.0077,1.0078,1.0076,1.0076,63800000.0
2008-07-23 02:55:00,1.0075,1.00775,1.00734,1.0077,92800000.0
2008-07-23 03:00:00,1.00765,1.00765,1.00765,1.00765,10500000.0
2008-07-23 03:05:00,1.00765,1.00765,1.0076,1.0076,13900000.0
2008-07-23 03:10:00,1.0076,1.00765,1.0076,1.0076,64700000.0
2008-07-23 03:15:00,1.0076,1.0077,1.00755,1.0077,40100000.0
2008-07-23 03:20:00,1.00744,1.0077,1.00734,1.00739,40700000.0
2008-07-23 03:25:00,1.00755,1.0078,1.00755,1.0077,51600000.0
2008-07-23 03:30:00,1.0077,1.0077,1.00765,1.0077,23300000.0
2008-07-23 03:35:00,1.00765,1.008,1.0075,1.0079,88900000.0
2008-07-23 03:40:00,1.0079,1.00815,1.0077,1.0078,101499997.0
2008-07-23 03:45:00,1.00785,1.008,1.0078,1.00785,64300000.0
2008-07-23 03:50:00,1.00785,1.00795,1.00738,1.00738,71900000.0
2008-07-23 03:55:00,1.0078,1.0079,1.00775,1.0079,58200000.0
2008-07-23 04:00:00,1.0079,1.0079,1.0078,1.0078,65600000.0
2008-07-23 04:05:00,1.0078,1.00785,1.00753,1.0077,42500000.0
2008-07-23 04:10:00,1.0077,1.0077,1.00757,1.00765,16900000.0
2008-07-23 04:15:00,1.00765,1.00778,1.00765,1.00765,30500000.0
2008-07-23 04:20:00,1.00755,1.00779,1.00749,1.0077,315759999.0
2008-07-23 04:25:00,1.0079,1.0079,1.00757,1.00758,34700000.0
2008-07-23 04:30:00,1.0077,1.0077,1.00748,1.00764,61100000.0
2008-07-23 04:35:00,1.00764,1.00787,1.00756,1.0078,60800000.0
2008-07-23 04:40:00,1.0077,1.008,1.0077,1.008,204600000.0
2008-07-23 04:45:00,1.008,1.008,1.008,1.008,8000000.0
2008-07-23 04:50:00,1.0079,1.0081,1.00784,1.00795,59800000.0
2008-07-23 04:55:00,1.00795,1.008,1.0078,1.0078,50000000.0
2008-07-23 05:00:00,1.00785,1.0079,1.00765,1.00775,72500000.0
2008-07-23 05:05:00,1.0078,1.00784,1.0075,1.0078,97500000.0
2008-07-23 05:10:00,1.0077,1.0078,1.0077,1.0077,44000000.0
2008-07-23 05:15:00,1.0077,1.0081,1.0077,1.008,86700000.0
2008-07-23 05:20:00,1.0081,1.0081,1.0076,1.0079,41700000.0
2008-07-23 05:25:00,1.0079,1.0079,1.00741,1.00782,163800000.0
2008-07-23 05:30:00,1.00765,1.00795,1.00738,1.0077,50800000.0
2008-07-23 05:35:00,1.0077,1.0078,1.0072,1.0074,216800000.0
2008-07-23 05:40:00,1.0074,1.0074,1.0072,1.0073,146300000.0
2008-07-23 05:45:00,1.0073,1.0074,1.00695,1.0072,405500000.0
2008-07-23 05:50:00,1.0072,1.0074,1.0072,1.0074,112300000.0
2008-07-23 05:55:00,1.0074,1.0074,1.0073,1.0073,52300000.0
2008-07-23 06:00:00,1.00708,1.0074,1.00706,1.0073,165200000.0
2008-07-23 06:05:00,1.00727,1.0078,1.00704,1.00762,326700000.0
2008-07-23 06:10:00,1.00745,1.0079,1.00735,1.0077,186400000.0
2008-07-23 06:15:00,1.0077,1.0078,1.00733,1.0078,117900000.0
2008-07-23 06:20:00,1.0078,1.008,1.0077,1.0079,199299999.0
2008-07-23 06:25:00,1.008,1.00805,1.00775,1.0079,114400000.0
2008-07-23 06:30:00,1.008,1.008,1.0077,1.0078,99800000.0
2008-07-23 06:35:00,1.0078,1.008,1.00753,1.008,205099998.0
2008-07-23 06:40:00,1.008,1.0082,1.008,1.0082,79500000.0
2008-07-23 06:45:00,1.0082,1.0082,1.0079,1.00805,48000000.0
2008-07-23 06:50:00,1.00805,1.00805,1.0079,1.0079,12400000.0
2008-07-23 06:55:00,1.0079,1.008,1.0079,1.0079,32800000.0
2008-07-23 07:00:00,1.0079,1.00801,1.0076,1.0079,216400000.0
2008-07-23 07:05:00,1.00785,1.008,1.0077,1.0079,47500000.0
2008-07-23 07:10:00,1.0079,1.0079,1.00785,1.0079,10000000.0
2008-07-23 07:15:00,1.00789,1.00803,1.00761,1.00782,111300000.0
2008-07-23 07:20:00,1.00775,1.0079,1.00775,1.0078,24600000.0
2008-07-23 07:25:00,1.0078,1.0078,1.0078,1.0078,9000000.0
2008-07-23 07:30:00,1.00789,1.00805,1.00761,1.00805,86900000.0
2008-07-23 07:35:00,1.00805,1.0083,1.00795,1.00795,28400000.0
2008-07-23 07:40:00,1.00795,1.00805,1.0079,1.008,50300000.0
2008-07-23 07:45:00,1.008,1.00805,1.0079,1.00795,45700000.0
2008-07-23 07:50:00,1.00804,1.00812,1.00746,1.00788,108700000.0
2008-07-23 07:55:00,1.00775,1.00805,1.00764,1.008,60700000.0
2008-07-23 08:00:00,1.008,1.0082,1.008,1.008,38700000.0
2008-07-23 08:05:00,1.008,1.0084,1.008,1.0084,226200000.0
2008-07-23 08:10:00,1.0084,1.00895,1.0084,1.00855,194100000.0
2008-07-23 08:15:00,1.00855,1.00895,1.00855,1.00895,77100000.0
2008-07-23 08:20:00,1.00895,1.0093,1.0089,1.0089,1200300000.0
2008-07-23 08:25:00,1.0089,1.0094,1.0089,1.00925,471500000.0
2008-07-23 08:30:00,1.00925,1.0093,1.00895,1.009,145600000.0
2008-07-23 08:35:00,1.009,1.0092,1.0088,1.00895,715800000.0
2008-07-23 08:40:00,1.00895,1.00925,1.00895,1.0091,257500000.0
2008-07-23 08:45:00,1.0091,1.00955,1.0091,1.0093,175800000.0
2008-07-23 08:50:00,1.0093,1.00955,1.0092,1.0093,201500000.0
2008-07-23 08:55:00,1.0093,1.0104,1.00925,1.0103,541400000.0
2008-07-23 09:00:00,1.0103,1.0107,1.01025,1.0104,835500000.0
2008-07-23 09:05:00,1.01035,1.0104,1.00985,1.0099,427300000.0
2008-07-23 09:10:00,1.0099,1.0102,1.0099,1.0102,302500000.0
2008-07-23 09:15:00,1.0101,1.0104,1.00985,1.0104,403100000.0
2008-07-23 09:20:00,1.0104,1.0104,1.00995,1.01,443400000.0
2008-07-23 09:25:00,1.0101,1.0107,1.00995,1.01025,708000000.0
2008-07-23 09:30:00,1.01025,1.0104,1.00985,1.0099,660299999.0
2008-07-23 09:35:00,1.0099,1.00995,1.00975,1.00995,295300000.0
2008-07-23 09:40:00,1.00995,1.0103,1.0098,1.0099,526300000.0
2008-07-23 09:45:00,1.00985,1.01,1.0098,1.01,179100000.0
2008-07-23 09:50:00,1.00995,1.0106,1.0091,1.0106,545100000.0
2008-07-23 09:55:00,1.0106,1.0106,1.0103,1.0105,551500000.0
2008-07-23 10:00:00,1.0105,1.0105,1.0103,1.01035,153000000.0
2008-07-23 10:05:00,1.01035,1.01075,1.0103,1.0107,250400000.0
2008-07-23 10:10:00,1.0107,1.0108,1.0104,1.01055,325500000.0
2008-07-23 10:15:00,1.01045,1.011,1.01045,1.0109,410700000.0
2008-07-23 10:20:00,1.0109,1.01135,1.0109,1.0111,534200000.0
2008-07-23 10:25:00,1.0111,1.0115,1.0109,1.0114,841600000.0
2008-07-23 10:30:00,1.0114,1.0114,1.0107,1.011,485700000.0
2008-07-23 10:35:00,1.011,1.0114,1.011,1.0111,516400000.0
2008-07-23 10:40:00,1.0111,1.0117,1.0111,1.0116,684600000.0
2008-07-23 10:45:00,1.0116,1.0117,1.0114,1.0115,633600000.0
2008-07-23 10:50:00,1.01155,1.01165,1.011,1.0114,831600000.0
2008-07-23 10:55:00,1.0114,1.0115,1.0108,1.0112,473300000.0
2008-07-23 11:00:00,1.011,1.01135,1.0107,1.0108,395100000.0
2008-07-23 11:05:00,1.0109,1.01115,1.0106,1.0109,271500000.0
2008-07-23 11:10:00,1.0109,1.01115,1.01025,1.0103,512200000.0
2008-07-23 11:15:00,1.0103,1.0106,1.0101,1.01015,435900000.0
2008-07-23 11:20:00,1.0102,1.0103,1.00985,1.01005,465200000.0
2008-07-23 11:25:00,1.01005,1.01005,1.00945,1.0097,986400000.0
2008-07-23 11:30:00,1.0097,1.0097,1.0095,1.0096,342700000.0
2008-07-23 11:35:00,1.0096,1.00985,1.00915,1.00915,959399999.0
2008-07-23 11:40:00,1.00915,1.0105,1.00915,1.0095,1184560000.0
2008-07-23 11:45:00,1.0095,1.00975,1.00915,1.00975,780400000.0
2008-07-23 11:50:00,1.00975,1.01025,1.00935,1.01025,586900000.0
2008-07-23 11:55:00,1.01025,1.01095,1.01025,1.01095,686000000.0
2008-07-23 12:00:00,1.01095,1.01095,1.0102,1.0106,638600000.0
2008-07-23 12:05:00,1.0106,1.0106,1.0099,1.01015,606700000.0
2008-07-23 12:10:00,1.0102,1.0103,1.0096,1.0098,672100000.0
2008-07-23 12:15:00,1.0097,1.0098,1.0096,1.0098,257900000.0
2008-07-23 12:20:00,1.0098,1.0099,1.00975,1.0098,196000000.0
2008-07-23 12:25:00,1.0098,1.0101,1.0098,1.00985,239900000.0
2008-07-23 12:30:00,1.00985,1.0102,1.00985,1.01015,342900000.0
2008-07-23 12:35:00,1.01015,1.0109,1.01015,1.01055,566600000.0
2008-07-23 12:40:00,1.0106,1.0106,1.01045,1.01045,244900000.0
2008-07-23 12:45:00,1.01045,1.0109,1.01015,1.01015,715100000.0
2008-07-23 12:50:00,1.01015,1.0103,1.00965,1.01,426900000.0
2008-07-23 12:55:00,1.0099,1.0102,1.0089,1.009,813600000.0
2008-07-23 13:00:00,1.009,1.0103,1.0064,1.0101,1254900000.0
2008-07-23 13:05:00,1.0102,1.0104,1.00945,1.00995,1131600000.0
2008-07-23 13:10:00,1.00995,1.00995,1.00905,1.00905,1329400001.0
2008-07-23 13:15:00,1.00905,1.0095,1.00895,1.009,800100000.0
2008-07-23 13:20:00,1.009,1.0093,1.0089,1.009,658600000.0
2008-07-23 13:25:00,1.00895,1.00921,1.00889,1.0089,720900000.0
2008-07-23 13:30:00,1.00885,1.00915,1.0088,1.0088,758500000.0
2008-07-23 13:35:00,1.0088,1.009,1.0086,1.00895,930800000.0
2008-07-23 13:40:00,1.00895,1.00895,1.00815,1.0082,615300000.0
2008-07-23 13:45:00,1.0082,1.0085,1.00805,1.00805,482600000.0
2008-07-23 13:50:00,1.00805,1.00825,1.0076,1.0078,1082200000.0
2008-07-23 13:55:00,1.0078,1.008,1.0075,1.0077,761900000.0
2008-07-23 14:00:00,1.0077,1.0079,1.0072,1.0079,678900000.0
2008-07-23 14:05:00,1.0079,1.0086,1.00785,1.0085,198000000.0
2008-07-23 14:10:00,1.0085,1.0085,1.0076,1.00775,689000000.0
2008-07-23 14:15:00,1.00775,1.0083,1.0076,1.0079,520500000.0
2008-07-23 14:20:00,1.0079,1.00815,1.0078,1.00795,694000000.0
2008-07-23 14:25:00,1.00795,1.0082,1.0079,1.00805,534900000.0
2008-07-23 14:30:00,1.0081,1.0082,1.0073,1.0075,468000000.0
2008-07-23 14:35:00,1.0075,1.0078,1.0071,1.0072,585400000.0
2008-07-23 14:40:00,1.0072,1.0072,1.00625,1.0069,1009500000.0
2008-07-23 14:45:00,1.0069,1.00715,1.0062,1.00655,1222499998.0
2008-07-23 14:50:00,1.0066,1.0066,1.0056,1.00595,1337700000.0
2008-07-23 14:55:00,1.0059,1.0061,1.0057,1.006,898700000.0
2008-07-23 15:00:00,1.00605,1.0063,1.006,1.00625,622500000.0
2008-07-23 15:05:00,1.0064,1.0071,1.00635,1.00695,721116200.0
2008-07-23 15:10:00,1.00695,1.0073,1.00665,1.0067,727570000.0
2008-07-23 15:15:00,1.0067,1.007,1.00615,1.0068,547500000.0
2008-07-23 15:20:00,1.00675,1.0073,1.00635,1.007,957100000.0
2008-07-23 15:25:00,1.007,1.0074,1.0068,1.0072,570300000.0
2008-07-23 15:30:00,1.0072,1.0073,1.00695,1.00695,250500000.0
2008-07-23 15:35:00,1.0069,1.0072,1.0067,1.0071,690700000.0
2008-07-23 15:40:00,1.0071,1.0071,1.00645,1.007,689000001.0
2008-07-23 15:45:00,1.007,1.0073,1.0069,1.0072,699100000.0
2008-07-23 15:50:00,1.0071,1.0072,1.00655,1.0071,595400000.0
2008-07-23 15:55:00,1.0071,1.00825,1.007,1.0082,1291900000.0
2008-07-23 16:00:00,1.00815,1.00825,1.0075,1.00765,770300000.0
2008-07-23 16:05:00,1.00765,1.0084,1.00755,1.0081,1006699998.0
2008-07-23 16:10:00,1.00835,1.009,1.0075,1.0081,1500700000.0
2008-07-23 16:15:00,1.0081,1.0081,1.0077,1.0079,1065800000.0
2008-07-23 16:20:00,1.0079,1.008,1.0076,1.0079,1059600000.0
2008-07-23 16:25:00,1.0079,1.0082,1.0076,1.008,781600000.0
2008-07-23 16:30:00,1.00805,1.0098,1.00805,1.009,1043900000.0
2008-07-23 16:35:00,1.009,1.0098,1.00815,1.00905,2027595997.0
2008-07-23 16:40:00,1.00905,1.0094,1.00815,1.0087,1182700000.0
2008-07-23 16:45:00,1.0087,1.0095,1.00855,1.0094,1049099999.0
2008-07-23 16:50:00,1.0092,1.0093,1.0088,1.0089,952800000.0
2008-07-23 16:55:00,1.0089,1.0093,1.0087,1.00885,1088899999.0
2008-07-23 17:00:00,1.0088,1.009,1.0083,1.00855,1172000000.0
2008-07-23 17:05:00,1.00855,1.0088,1.0084,1.0088,805900000.0
2008-07-23 17:10:00,1.0088,1.009,1.0086,1.0089,380500000.0
2008-07-23 17:15:00,1.0089,1.0097,1.0089,1.0095,723900000.0
2008-07-23 17:20:00,1.0095,1.0099,1.00935,1.0097,751800000.0
2008-07-23 17:25:00,1.0097,1.00985,1.0094,1.0096,692900000.0
2008-07-23 17:30:00,1.0096,1.0101,1.0094,1.0098,1148699997.0
2008-07-23 17:35:00,1.0098,1.0101,1.0097,1.0098,794500000.0
2008-07-23 17:40:00,1.0098,1.0109,1.0098,1.0107,1321300000.0
2008-07-23 17:45:00,1.0107,1.0111,1.0106,1.011,1234800000.0
2008-07-23 17:50:00,1.01095,1.011,1.00915,1.0094,1632900001.0
2008-07-23 17:55:00,1.00935,1.00935,1.0084,1.0087,1795700000.0
2008-07-23 18:00:00,1.0087,1.0092,1.0085,1.0087,788600000.0
2008-07-23 18:05:00,1.0089,1.0089,1.0077,1.00775,1266900000.0
2008-07-23 18:10:00,1.0078,1.0082,1.00775,1.0081,599000000.0
2008-07-23 18:15:00,1.0081,1.0085,1.0078,1.008,931800000.0
2008-07-23 18:20:00,1.00805,1.0082,1.0078,1.0082,684600000.0
2008-07-23 18:25:00,1.0082,1.0086,1.0081,1.0085,529600000.0
2008-07-23 18:30:00,1.0085,1.0085,1.008,1.0084,372900000.0
2008-07-23 18:35:00,1.00845,1.00855,1.0082,1.0085,414900000.0
2008-07-23 18:40:00,1.0085,1.0091,1.0085,1.00885,450400000.0
2008-07-23 18:45:00,1.00885,1.009,1.0087,1.00885,484800000.0
2008-07-23 18:50:00,1.00885,1.0091,1.00885,1.009,275300000.0
2008-07-23 18:55:00,1.00905,1.0094,1.009,1.0094,518200000.0
2008-07-23 19:00:00,1.0094,1.0099,1.009,1.009,859800000.0
2008-07-23 19:05:00,1.009,1.00965,1.009,1.00925,497399999.0
2008-07-23 19:10:00,1.00925,1.0094,1.0092,1.0093,349200000.0
2008-07-23 19:15:00,1.0093,1.0097,1.00924,1.00955,312200001.0
2008-07-23 19:20:00,1.0096,1.0098,1.00945,1.00965,199200000.0
2008-07-23 19:25:00,1.00931,1.0097,1.00922,1.0096,337700000.0
2008-07-23 19:30:00,1.0096,1.0096,1.0095,1.0095,255000000.0
2008-07-23 19:35:00,1.0095,1.0096,1.0093,1.00945,217000000.0
2008-07-23 19:40:00,1.00945,1.0097,1.0094,1.00945,272600000.0
2008-07-23 19:45:00,1.0096,1.0096,1.0094,1.0095,332500000.0
2008-07-23 19:50:00,1.0095,1.0097,1.0094,1.00955,440800000.0
2008-07-23 19:55:00,1.0095,1.0097,1.0095,1.0096,350800000.0
2008-07-23 20:00:00,1.0097,1.0103,1.00945,1.0098,701800000.0
2008-07-23 20:05:00,1.0098,1.0108,1.0098,1.01055,711800000.0
2008-07-23 20:10:00,1.01055,1.0106,1.00975,1.01,554500000.0
2008-07-23 20:15:00,1.01,1.0107,1.01,1.0104,808000000.0
2008-07-23 20:20:00,1.0104,1.0109,1.0103,1.01055,687900000.0
2008-07-23 20:25:00,1.01055,1.0107,1.01025,1.0103,361100000.0
2008-07-23 20:30:00,1.0103,1.0107,1.01025,1.01055,441900000.0
2008-07-23 20:35:00,1.0105,1.0107,1.0103,1.0104,453100000.0
2008-07-23 20:40:00,1.0104,1.0107,1.0104,1.01065,441900000.0
2008-07-23 20:45:00,1.01065,1.0107,1.01045,1.01045,439600000.0
2008-07-23 20:50:00,1.0105,1.0107,1.01025,1.01035,451700000.0
2008-07-23 20:55:00,1.01035,1.01055,1.0103,1.01055,633600000.0
2008-07-23 21:00:00,1.01055,1.01075,1.0104,1.01055,333900000.0
2008-07-23 21:05:00,1.01055,1.0111,1.0105,1.0111,1193000001.0
2008-07-23 21:10:00,1.0111,1.0111,1.0107,1.0107,481481000.0
2008-07-23 21:15:00,1.0107,1.011,1.0105,1.01065,492300000.0
2008-07-23 21:20:00,1.01065,1.0109,1.01055,1.0108,393600000.0
2008-07-23 21:25:00,1.0108,1.01135,1.01075,1.011,413100000.0
2008-07-23 21:30:00,1.0111,1.0113,1.01085,1.01085,324500000.0
2008-07-23 21:35:00,1.01085,1.0111,1.0107,1.0107,517000000.0
2008-07-23 21:40:00,1.0107,1.0108,1.0103,1.0103,463300000.0
2008-07-23 21:45:00,1.0103,1.0104,1.01025,1.01025,286800000.0
2008-07-23 21:50:00,1.01025,1.0105,1.0102,1.0104,343000000.0
2008-07-23 21:55:00,1.0104,1.0104,1.01,1.01,171600000.0
2008-07-23 22:00:00,1.01,1.01005,1.00965,1.0098,367800000.0
2008-07-23 22:05:00,1.0098,1.00985,1.0095,1.0095,371600000.0
2008-07-23 22:10:00,1.0097,1.01,1.0095,1.0096,197680000.0
2008-07-23 22:15:00,1.0096,1.0099,1.00955,1.00965,234400000.0
2008-07-23 22:20:00,1.00965,1.0102,1.0096,1.0098,372900003.0
2008-07-23 22:25:00,1.0098,1.01,1.0098,1.01,98300000.0
2008-07-23 22:30:00,1.01,1.0101,1.0098,1.0101,270500000.0
2008-07-23 22:35:00,1.0101,1.0102,1.01,1.0101,77900001.0
2008-07-23 22:40:00,1.0101,1.0102,1.0099,1.01,44900000.0
2008-07-23 22:45:00,1.0101,1.0102,1.0099,1.0099,74100000.0
2008-07-23 22:50:00,1.0099,1.0102,1.0098,1.0102,178300000.0
2008-07-23 22:55:00,1.0102,1.01025,1.00995,1.0102,319000001.0
2008-07-23 23:00:00,1.0102,1.0106,1.00985,1.0103,223400002.0
2008-07-23 23:05:00,1.0103,1.0112,1.0103,1.0108,309300000.0
2008-07-23 23:10:00,1.01095,1.0116,1.01055,1.01055,166400000.0
2008-07-23 23:15:00,1.01065,1.0111,1.01065,1.0109,132000000.0
2008-07-23 23:20:00,1.0109,1.011,1.0108,1.0109,40000000.0
2008-07-23 23:25:00,1.0109,1.011,1.0109,1.011,34800000.0
2008-07-23 23:30:00,1.011,1.0111,1.011,1.01105,8000000.0
2008-07-23 23:35:00,1.0111,1.0113,1.0111,1.01115,185700002.0
2008-07-23 23:40:00,1.01127,1.0114,1.01107,1.01115,225799999.0
2008-07-23 23:45:00,1.0112,1.01125,1.0112,1.01125,165800004.0
2008-07-23 23:50:00,1.0112,1.0115,1.0112,1.01125,135600000.0
2008-07-23 23:55:00,1.01125,1.0114,1.01125,1.0114,58500000.0
2008-07-24 00:00:00,1.0114,1.0114,1.0113,1.01135,34200000.0
2008-07-24 00:05:00,1.01135,1.0114,1.0112,1.01125,175000000.0
2008-07-24 00:10:00,1.0113,1.0113,1.01065,1.01095,225800000.0
2008-07-24 00:15:00,1.01095,1.01095,1.01095,1.01095,30600000.0
2008-07-24 00:20:00,1.0109,1.0109,1.01075,1.01075,33900000.0
2008-07-24 00:25:00,1.01083,1.01083,1.01035,1.01035,122199999.0
2008-07-24 00:30:00,1.01035,1.0106,1.01025,1.01045,164900000.0
2008-07-24 00:35:00,1.01045,1.01052,1.01031,1.01049,104200001.0
2008-07-24 00:40:00,1.0104,1.0106,1.0104,1.0106,278700000.0
2008-07-24 00:45:00,1.01045,1.01066,1.01036,1.01053,70700000.0
2008-07-24 00:50:00,1.0106,1.0106,1.0106,1.0106,49300000.0
2008-07-24 00:55:00,1.0106,1.0106,1.0106,1.0106,36400000.0
2008-07-24 01:00:00,1.0106,1.0111,1.0106,1.011,157100000.0
2008-07-24 01:05:00,1.011,1.01125,1.01085,1.01085,418200000.0
2008-07-24 01:10:00,1.011,1.0113,1.0109,1.0113,259900000.0
2008-07-24 01:15:00,1.0112,1.0112,1.011,1.0111,217500000.0
2008-07-24 01:20:00,1.0111,1.0113,1.0111,1.0113,224400000.0
2008-07-24 01:25:00,1.0113,1.0113,1.0107,1.0107,331300000.0
2008-07-24 01:30:00,1.0107,1.01071,1.01043,1.0107,16800000.0
2008-07-24 01:35:00,1.0107,1.0112,1.0107,1.0108,178100007.0
2008-07-24 01:40:00,1.01075,1.0112,1.01075,1.011,116300000.0
2008-07-24 01:45:00,1.011,1.01125,1.011,1.01125,33400000.0
2008-07-24 01:50:00,1.01125,1.01135,1.0105,1.0107,116380000.0
2008-07-24 01:55:00,1.0107,1.0112,1.0107,1.011,89500000.0
2008-07-24 02:00:00,1.011,1.0113,1.01087,1.01108,199400002.0
2008-07-24 02:05:00,1.0111,1.01115,1.01072,1.0109,65100000.0
2008-07-24 02:10:00,1.0109,1.011,1.01085,1.01085,36000000.0
2008-07-24 02:15:00,1.01085,1.0109,1.01065,1.0107,51000000.0
2008-07-24 02:20:00,1.0107,1.01085,1.0105,1.0105,122400000.0
2008-07-24 02:25:00,1.0105,1.01055,1.01035,1.0104,177300000.0
2008-07-24 02:30:00,1.0104,1.0104,1.0095,1.0095,577000000.0
2008-07-24 02:35:00,1.0095,1.01005,1.0091,1.0095,460600002.0
2008-07-24 02:40:00,1.00955,1.0097,1.00955,1.0096,88400000.0
2008-07-24 02:45:00,1.00965,1.01095,1.00965,1.0102,350700000.0
2008-07-24 02:50:00,1.01015,1.0104,1.01015,1.0104,116640000.0
2008-07-24 02:55:00,1.0104,1.0106,1.00999,1.01026,215600000.0
2008-07-24 03:00:00,1.0104,1.0108,1.01035,1.0105,48100000.0
2008-07-24 03:05:00,1.01045,1.0106,1.0104,1.01045,49400000.0
2008-07-24 03:10:00,1.0105,1.0106,1.01035,1.0105,59700000.0
2008-07-24 03:15:00,1.0105,1.0109,1.0104,1.0104,167800000.0
2008-07-24 03:20:00,1.0104,1.0105,1.01,1.0101,64400000.0
2008-07-24 03:25:00,1.0101,1.0102,1.0098,1.0098,233300000.0
2008-07-24 03:30:00,1.0098,1.0103,1.0098,1.0103,95600000.0
2008-07-24 03:35:00,1.0102,1.0102,1.01005,1.01005,54500000.0
2008-07-24 03:40:00,1.0102,1.01024,1.00983,1.0102,55800000.0
2008-07-24 03:45:00,1.0101,1.0102,1.01005,1.0102,26400000.0
2008-07-24 03:50:00,1.0102,1.0102,1.01,1.01,60100000.0
2008-07-24 03:55:00,1.01,1.01,1.0099,1.01,86400000.0
2008-07-24 04:00:00,1.01,1.0102,1.01,1.0102,42700000.0
2008-07-24 04:05:00,1.0102,1.0102,1.01005,1.0101,23200000.0
2008-07-24 04:10:00,1.01015,1.0103,1.0101,1.0103,69300000.0
2008-07-24 04:15:00,1.0105,1.0105,1.0101,1.0101,43800000.0
2008-07-24 04:20:00,1.0101,1.0101,1.01,1.01,68800000.0
2008-07-24 04:25:00,1.01,1.0103,1.01,1.0102,69900000.0
2008-07-24 04:30:00,1.0102,1.0104,1.01011,1.0102,52900001.0
2008-07-24 04:35:00,1.0102,1.0104,1.0102,1.0102,51400000.0
2008-07-24 04:40:00,1.0102,1.0103,1.00997,1.0102,23700000.0
2008-07-24 04:45:00,1.0102,1.0104,1.0101,1.0101,68800000.0
2008-07-24 04:50:00,1.00973,1.01025,1.00967,1.0102,80200000.0
2008-07-24 04:55:00,1.0101,1.0102,1.00979,1.0101,265799997.0
2008-07-24 05:00:00,1.0101,1.01038,1.01004,1.01038,104699996.0
2008-07-24 05:05:00,1.0103,1.0106,1.0103,1.0106,27300000.0
2008-07-24 05:10:00,1.01055,1.0106,1.0105,1.0105,11500000.0
2008-07-24 05:15:00,1.0106,1.0106,1.0105,1.0105,40599999.0
2008-07-24 05:20:00,1.0106,1.01079,1.01043,1.0105,41800000.0
2008-07-24 05:25:00,1.0105,1.0106,1.0103,1.0103,111700000.0
2008-07-24 05:30:00,1.0103,1.0103,1.0103,1.0103,18400000.0
2008-07-24 05:35:00,1.0103,1.0106,1.01002,1.0106,45400000.0
2008-07-24 05:40:00,1.0105,1.0107,1.01014,1.0107,228900000.0
2008-07-24 05:45:00,1.01065,1.01075,1.01042,1.0106,116400000.0
2008-07-24 05:50:00,1.0106,1.0107,1.0102,1.0105,182200000.0
2008-07-24 05:55:00,1.0105,1.01053,1.01007,1.0105,50400000.0
2008-07-24 06:00:00,1.0104,1.01055,1.01029,1.0104,132300001.0
2008-07-24 06:05:00,1.0103,1.01045,1.00999,1.0102,262300000.0
2008-07-24 06:10:00,1.0102,1.0102,1.0101,1.0102,64000000.0
2008-07-24 06:15:00,1.00978,1.0104,1.00978,1.0103,141400000.0
2008-07-24 06:20:00,1.01025,1.0104,1.01018,1.0103,32300000.0
2008-07-24 06:25:00,1.0104,1.01058,1.01025,1.0103,341800002.0
2008-07-24 06:30:00,1.01025,1.0104,1.01006,1.0104,46200000.0
2008-07-24 06:35:00,1.01018,1.0104,1.01016,1.0104,45200000.0
2008-07-24 06:40:00,1.01035,1.01038,1.01024,1.0103,28900000.0
2008-07-24 06:45:00,1.0103,1.0104,1.01025,1.0103,30300000.0
2008-07-24 06:50:00,1.01003,1.0104,1.01003,1.0101,104200000.0
2008-07-24 06:55:00,1.01012,1.0103,1.00981,1.0103,201500000.0
2008-07-24 07:00:00,1.0101,1.01026,1.00992,1.0101,206500000.0
2008-07-24 07:05:00,1.01051,1.01051,1.00972,1.01013,361000000.0
2008-07-24 07:10:00,1.0101,1.0102,1.0101,1.0101,47400000.0
2008-07-24 07:15:00,1.0101,1.0102,1.0101,1.0102,11200000.0
2008-07-24 07:20:00,1.0099,1.0101,1.00958,1.0096,197816192.0
2008-07-24 07:25:00,1.0096,1.0099,1.0096,1.0097,102700000.0
2008-07-24 07:30:00,1.0097,1.00983,1.00949,1.0097,90600000.0
2008-07-24 07:35:00,1.0097,1.00986,1.00935,1.00962,44100000.0
2008-07-24 07:40:00,1.0097,1.0101,1.00929,1.0101,212700000.0
2008-07-24 07:45:00,1.0101,1.0101,1.00932,1.0096,93800000.0
2008-07-24 07:50:00,1.0096,1.0098,1.00947,1.00956,38300000.0
2008-07-24 07:55:00,1.0097,1.0098,1.00965,1.0097,25400000.0
2008-07-24 08:00:00,1.0098,1.0098,1.0096,1.0096,45600000.0
2008-07-24 08:05:00,1.0096,1.0098,1.0096,1.00975,144100000.0
2008-07-24 08:10:00,1.0098,1.0098,1.00935,1.00965,160600000.0
2008-07-24 08:15:00,1.0096,1.0099,1.00951,1.00953,190100000.0
2008-07-24 08:20:00,1.0097,1.0099,1.00965,1.0097,232300000.0
2008-07-24 08:25:00,1.00936,1.0098,1.00936,1.0097,227199998.0
2008-07-24 08:30:00,1.0097,1.0099,1.00947,1.0098,97600000.0
2008-07-24 08:35:00,1.0098,1.0101,1.0098,1.01,231600000.0
2008-07-24 08:40:00,1.01,1.0102,1.01,1.01005,157800000.0
2008-07-24 08:45:00,1.0102,1.0104,1.0102,1.01035,192200000.0
2008-07-24 08:50:00,1.01035,1.0104,1.0096,1.0096,232300000.0
2008-07-24 08:55:00,1.00955,1.0097,1.0091,1.0091,461700000.0
2008-07-24 09:00:00,1.0091,1.0094,1.0088,1.009,528000000.0
2008-07-24 09:05:00,1.0092,1.00965,1.00895,1.00915,413100000.0
2008-07-24 09:10:00,1.00915,1.00925,1.00875,1.00915,640900000.0
2008-07-24 09:15:00,1.00915,1.0092,1.0083,1.00875,565100000.0
2008-07-24 09:20:00,1.00875,1.0089,1.0087,1.00875,170000000.0
2008-07-24 09:25:00,1.0089,1.0092,1.00865,1.00885,417200000.0
2008-07-24 09:30:00,1.0089,1.0089,1.00845,1.00845,277700000.0
2008-07-24 09:35:00,1.0085,1.009,1.0085,1.0088,364900000.0
2008-07-24 09:40:00,1.0087,1.0091,1.0084,1.0085,467200000.0
2008-07-24 09:45:00,1.00855,1.0089,1.00855,1.0087,209600000.0
2008-07-24 09:50:00,1.0087,1.0088,1.0086,1.0087,292100000.0
2008-07-24 09:55:00,1.0087,1.0098,1.0086,1.0096,479300000.0
2008-07-24 10:00:00,1.0096,1.01025,1.0094,1.0096,296400000.0
2008-07-24 10:05:00,1.00955,1.0105,1.00945,1.0102,818100000.0
2008-07-24 10:10:00,1.0102,1.0107,1.01015,1.01025,493300000.0
2008-07-24 10:15:00,1.0103,1.0109,1.01025,1.0108,288900000.0
2008-07-24 10:20:00,1.01085,1.01085,1.0105,1.01065,334100000.0
2008-07-24 10:25:00,1.01065,1.0108,1.0106,1.01075,314700000.0
2008-07-24 10:30:00,1.01075,1.0115,1.01075,1.01115,712900000.0
2008-07-24 10:35:00,1.01115,1.0112,1.0105,1.0105,503000000.0
2008-07-24 10:40:00,1.0105,1.0107,1.01045,1.01065,236900000.0
2008-07-24 10:45:00,1.0107,1.0108,1.0103,1.0104,343580000.0
2008-07-24 10:50:00,1.0104,1.01055,1.01005,1.0102,304800000.0
2008-07-24 10:55:00,1.0103,1.011,1.0102,1.01075,351500000.0
2008-07-24 11:00:00,1.0107,1.0107,1.0099,1.00995,580400000.0
2008-07-24 11:05:00,1.0099,1.0099,1.0095,1.00965,374500000.0
2008-07-24 11:10:00,1.0098,1.0098,1.00905,1.00915,450100000.0
2008-07-24 11:15:00,1.0092,1.0096,1.009,1.00945,546800000.0
2008-07-24 11:20:00,1.0095,1.0095,1.0088,1.0088,465680000.0
2008-07-24 11:25:00,1.00885,1.0089,1.0083,1.0086,462900000.0
2008-07-24 11:30:00,1.0086,1.009,1.00855,1.009,162700000.0
2008-07-24 11:35:00,1.0089,1.0092,1.00865,1.0091,424100000.0
2008-07-24 11:40:00,1.0091,1.0092,1.00855,1.00865,631900000.0
2008-07-24 11:45:00,1.00865,1.00875,1.0078,1.00815,518100000.0
2008-07-24 11:50:00,1.00815,1.0083,1.00785,1.0079,387600000.0
2008-07-24 11:55:00,1.00795,1.0088,1.0079,1.0087,511200000.0
2008-07-24 12:00:00,1.0087,1.0087,1.00795,1.0081,467700000.0
2008-07-24 12:05:00,1.00805,1.0084,1.0076,1.0083,534700000.0
2008-07-24 12:10:00,1.0084,1.0088,1.00805,1.00835,540800000.0
2008-07-24 12:15:00,1.00835,1.01065,1.0083,1.00945,490680000.0
2008-07-24 12:20:00,1.0094,1.0094,1.0091,1.00925,239500000.0
2008-07-24 12:25:00,1.00925,1.0098,1.00895,1.00975,480000000.0
2008-07-24 12:30:00,1.00975,1.0101,1.00975,1.0098,241500000.0
2008-07-24 12:35:00,1.0098,1.01,1.0096,1.0099,250000000.0
2008-07-24 12:40:00,1.01,1.01,1.00905,1.00925,598100000.0
2008-07-24 12:45:00,1.0093,1.0098,1.0093,1.00965,367400000.0
2008-07-24 12:50:00,1.00965,1.0097,1.00925,1.0097,604600000.0
2008-07-24 12:55:00,1.0097,1.0097,1.00925,1.0093,619700000.0
2008-07-24 13:00:00,1.0093,1.00955,1.00875,1.00875,714721500.0
2008-07-24 13:05:00,1.0089,1.0094,1.00885,1.0093,213300000.0
2008-07-24 13:10:00,1.00928,1.00946,1.00915,1.0092,253600000.0
2008-07-24 13:15:00,1.0093,1.0097,1.00915,1.0095,248200000.0
2008-07-24 13:20:00,1.0095,1.0096,1.00935,1.0094,50400000.0
2008-07-24 13:25:00,1.0094,1.00955,1.0094,1.0095,101300000.0
2008-07-24 13:30:00,1.0095,1.0096,1.0094,1.0096,235200000.0
2008-07-24 13:35:00,1.0096,1.0099,1.0095,1.00975,76500000.0
2008-07-24 13:40:00,1.00975,1.0106,1.0097,1.0102,592600000.0
2008-07-24 13:45:00,1.0102,1.01045,1.00963,1.00982,472200000.0
2008-07-24 13:50:00,1.01,1.01,1.0097,1.0097,445000000.0
2008-07-24 13:55:00,1.0097,1.0101,1.0097,1.0099,364500000.0
2008-07-24 14:00:00,1.0099,1.0101,1.0097,1.01,485200000.0
2008-07-24 14:05:00,1.0099,1.0102,1.00975,1.00985,357200000.0
2008-07-24 14:10:00,1.00985,1.01,1.0098,1.01,185400000.0
2008-07-24 14:15:00,1.0098,1.01,1.00955,1.0096,138300000.0
2008-07-24 14:20:00,1.0096,1.0098,1.0096,1.0098,363600000.0
2008-07-24 14:25:00,1.0098,1.0099,1.0096,1.0099,311900000.0
2008-07-24 14:30:00,1.0098,1.01005,1.00925,1.01005,761799999.0
2008-07-24 14:35:00,1.01005,1.0102,1.0095,1.0098,540500000.0
2008-07-24 14:40:00,1.0098,1.0098,1.0093,1.0097,770500000.0
2008-07-24 14:45:00,1.0097,1.0099,1.00946,1.00953,288000000.0
2008-07-24 14:50:00,1.0099,1.0099,1.0095,1.0097,409729700.0
2008-07-24 14:55:00,1.0099,1.0099,1.00945,1.0099,156800000.0
2008-07-24 15:00:00,1.0099,1.0106,1.0099,1.0105,794304050.0
2008-07-24 15:05:00,1.0105,1.0105,1.0098,1.01,535300000.0
2008-07-24 15:10:00,1.01,1.01,1.0092,1.0092,465780000.0
2008-07-24 15:15:00,1.0092,1.0095,1.0087,1.0091,674600000.0
2008-07-24 15:20:00,1.0091,1.0094,1.00895,1.0091,355400000.0
2008-07-24 15:25:00,1.0091,1.0093,1.0088,1.0091,444100000.0
2008-07-24 15:30:00,1.0091,1.0091,1.00865,1.0089,548700000.0
2008-07-24 15:35:00,1.0089,1.00895,1.0085,1.0085,498800000.0
2008-07-24 15:40:00,1.0085,1.0088,1.0082,1.0086,677700000.0
2008-07-24 15:45:00,1.00855,1.0091,1.00855,1.009,691500000.0
2008-07-24 15:50:00,1.009,1.009,1.00835,1.0086,798900000.0
2008-07-24 15:55:00,1.00855,1.0093,1.00805,1.00905,674300000.0
2008-07-24 16:00:00,1.0092,1.0093,1.0082,1.0082,1055800001.0
2008-07-24 16:05:00,1.0082,1.0087,1.00815,1.0083,585700000.0
2008-07-24 16:10:00,1.0083,1.0087,1.0082,1.0086,451200000.0
2008-07-24 16:15:00,1.0086,1.0087,1.0083,1.0084,381400000.0
2008-07-24 16:20:00,1.0084,1.0086,1.0082,1.0085,635800000.0
2008-07-24 16:25:00,1.00845,1.0087,1.0082,1.0082,927100000.0
2008-07-24 16:30:00,1.0082,1.0086,1.0081,1.0084,544900000.0
2008-07-24 16:35:00,1.00835,1.009,1.0083,1.009,496800000.0
2008-07-24 16:40:00,1.0089,1.00915,1.0085,1.0086,515900000.0
2008-07-24 16:45:00,1.0086,1.0094,1.0086,1.0093,668200002.0
2008-07-24 16:50:00,1.0093,1.0102,1.0092,1.0102,1008299998.0
2008-07-24 16:55:00,1.0102,1.0102,1.0093,1.0093,755499999.0
2008-07-24 17:00:00,1.0092,1.0095,1.0088,1.0094,532799998.0
2008-07-24 17:05:00,1.0093,1.0096,1.0092,1.0095,360500000.0
2008-07-24 17:10:00,1.0095,1.0102,1.00945,1.0101,801500000.0
2008-07-24 17:15:00,1.0101,1.011,1.01,1.01085,1004800000.0
2008-07-24 17:20:00,1.01085,1.0111,1.01055,1.011,575799999.0
2008-07-24 17:25:00,1.0111,1.0113,1.0105,1.01055,655700000.0
2008-07-24 17:30:00,1.01055,1.0118,1.01045,1.0112,690100000.0
2008-07-24 17:35:00,1.0112,1.0116,1.01085,1.0114,588500000.0
2008-07-24 17:40:00,1.0113,1.0118,1.0113,1.0117,461300000.0
2008-07-24 17:45:00,1.0119,1.0121,1.0113,1.01135,693200000.0
2008-07-24 17:50:00,1.01135,1.01165,1.0111,1.0112,388800000.0
2008-07-24 17:55:00,1.01105,1.01145,1.011,1.0114,448900000.0
2008-07-24 18:00:00,1.0114,1.0114,1.011,1.0112,284700000.0
2008-07-24 18:05:00,1.0112,1.0118,1.0112,1.0115,478400000.0
2008-07-24 18:10:00,1.0115,1.012,1.0114,1.0119,611200000.0
2008-07-24 18:15:00,1.0119,1.0125,1.0119,1.0124,808500001.0
2008-07-24 18:20:00,1.0124,1.014,1.0123,1.0135,1304880000.0
2008-07-24 18:25:00,1.0135,1.014,1.0134,1.0137,849600000.0
2008-07-24 18:30:00,1.0138,1.0148,1.0137,1.01465,1440084909.0
2008-07-24 18:35:00,1.01465,1.01495,1.01385,1.0145,1006100000.0
2008-07-24 18:40:00,1.0145,1.0147,1.01355,1.0137,998700000.0
2008-07-24 18:45:00,1.01375,1.01395,1.01345,1.0138,526000000.0
2008-07-24 18:50:00,1.0138,1.0139,1.01355,1.01365,501300000.0
2008-07-24 18:55:00,1.0137,1.0139,1.01365,1.0139,237500000.0
2008-07-24 19:00:00,1.0139,1.0139,1.0129,1.01295,389100000.0
2008-07-24 19:05:00,1.01295,1.013,1.01225,1.01245,320400000.0
2008-07-24 19:10:00,1.0125,1.013,1.0124,1.0124,535500000.0
2008-07-24 19:15:00,1.0124,1.0129,1.0124,1.01265,301500000.0
2008-07-24 19:20:00,1.0126,1.0128,1.0126,1.0128,125600000.0
2008-07-24 19:25:00,1.0128,1.01295,1.0128,1.0128,192100000.0
2008-07-24 19:30:00,1.0128,1.0133,1.01257,1.01315,241600000.0
2008-07-24 19:35:00,1.0131,1.0131,1.0124,1.0129,464800000.0
2008-07-24 19:40:00,1.0129,1.0139,1.0129,1.0133,807300001.0
2008-07-24 19:45:00,1.0132,1.0134,1.01288,1.0134,289300000.0
2008-07-24 19:50:00,1.0133,1.0135,1.01265,1.0127,517000000.0
2008-07-24 19:55:00,1.0127,1.0134,1.0127,1.0131,414000000.0
2008-07-24 20:00:00,1.0131,1.0135,1.013,1.0134,503500000.0
2008-07-24 20:05:00,1.0135,1.0139,1.01315,1.0133,517100000.0
2008-07-24 20:10:00,1.0133,1.0133,1.013,1.0132,371500000.0
2008-07-24 20:15:00,1.0132,1.0133,1.01265,1.01275,183500000.0
2008-07-24 20:20:00,1.01275,1.0131,1.0127,1.0128,268200000.0
2008-07-24 20:25:00,1.0128,1.0131,1.0128,1.013,269500000.0
2008-07-24 20:30:00,1.013,1.013,1.0127,1.0127,216100000.0
2008-07-24 20:35:00,1.0127,1.0128,1.01265,1.0127,94000000.0
2008-07-24 20:40:00,1.0127,1.0127,1.0123,1.0127,286000000.0
2008-07-24 20:45:00,1.0127,1.01285,1.01245,1.0127,350800000.0
2008-07-24 20:50:00,1.0127,1.0129,1.01245,1.0127,337100000.0
2008-07-24 20:55:00,1.0127,1.0131,1.0127,1.013,437900000.0
2008-07-24 21:00:00,1.013,1.0133,1.0127,1.013,631900000.0
2008-07-24 21:05:00,1.013,1.0131,1.0128,1.0128,168300000.0
2008-07-24 21:10:00,1.0128,1.0131,1.01255,1.01295,52800000.0
2008-07-24 21:15:00,1.01295,1.013,1.0128,1.01285,175800000.0
2008-07-24 21:20:00,1.0128,1.0129,1.0127,1.01275,138800000.0
2008-07-24 21:25:00,1.01275,1.013,1.0125,1.01255,255400000.0
2008-07-24 21:30:00,1.01255,1.01305,1.0125,1.0128,244200000.0
2008-07-24 21:35:00,1.0128,1.0132,1.0128,1.0131,148900000.0
2008-07-24 21:40:00,1.0131,1.0133,1.0128,1.01285,421900000.0
2008-07-24 21:45:00,1.0129,1.0132,1.01255,1.0132,561800000.0
2008-07-24 21:50:00,1.0132,1.0137,1.013,1.01335,574599999.0
2008-07-24 21:55:00,1.0133,1.01355,1.0132,1.0133,302600000.0
2008-07-24 22:00:00,1.0133,1.0142,1.01315,1.0142,1069499997.0
2008-07-24 22:05:00,1.0142,1.0142,1.0138,1.0138,445800000.0
2008-07-24 22:10:00,1.0138,1.0141,1.0136,1.0139,765600000.0
2008-07-24 22:15:00,1.0139,1.0143,1.0137,1.0139,607800000.0
2008-07-24 22:20:00,1.0139,1.0139,1.01355,1.01365,246300000.0
2008-07-24 22:25:00,1.0137,1.0137,1.0136,1.0137,365100001.0
2008-07-24 22:30:00,1.0137,1.014,1.0136,1.0138,304600000.0
2008-07-24 22:35:00,1.0138,1.0141,1.0137,1.0138,379800000.0
2008-07-24 22:40:00,1.01395,1.0142,1.01395,1.0142,172300000.0
2008-07-24 22:45:00,1.0142,1.0145,1.0142,1.0144,234300000.0
2008-07-24 22:50:00,1.0144,1.01455,1.01435,1.0144,138800000.0
2008-07-24 22:55:00,1.0144,1.0148,1.0143,1.01455,264700000.0
2008-07-24 23:00:00,1.01455,1.0161,1.01445,1.0158,786700004.0
2008-07-24 23:05:00,1.0158,1.0167,1.0157,1.01625,734299999.0
2008-07-24 23:10:00,1.01625,1.01654,1.016,1.0164,121600000.0
2008-07-24 23:15:00,1.0164,1.0164,1.0148,1.01525,409999999.0
2008-07-24 23:20:00,1.0152,1.0156,1.0152,1.0155,125200000.0
2008-07-24 23:25:00,1.01525,1.0158,1.01525,1.0156,133800000.0
2008-07-24 23:30:00,1.0156,1.01585,1.01525,1.01565,95300000.0
2008-07-24 23:35:00,1.0155,1.0157,1.0153,1.01555,188800000.0
2008-07-24 23:40:00,1.01555,1.0158,1.01474,1.01515,286480001.0
2008-07-24 23:45:00,1.01495,1.01521,1.01486,1.0149,92500001.0
2008-07-24 23:50:00,1.0149,1.0152,1.0149,1.0151,120299999.0
2008-07-24 23:55:00,1.0151,1.0154,1.01493,1.01537,239499999.0
2008-07-25 00:00:00,1.0151,1.0158,1.0151,1.0152,320799997.0
2008-07-25 00:05:00,1.0152,1.01585,1.0152,1.01525,136700000.0
2008-07-25 00:10:00,1.01525,1.0155,1.01492,1.01495,102400000.0
2008-07-25 00:15:00,1.01495,1.0154,1.0149,1.0149,120900000.0
2008-07-25 00:20:00,1.0149,1.0154,1.0147,1.015,369360001.0
2008-07-25 00:25:00,1.015,1.01512,1.01487,1.0149,63600000.0
2008-07-25 00:30:00,1.0149,1.01515,1.0148,1.01509,354500000.0
2008-07-25 00:35:00,1.0149,1.0149,1.0147,1.0149,559000001.0
2008-07-25 00:40:00,1.01485,1.01495,1.0144,1.0145,366399999.0
2008-07-25 00:45:00,1.0145,1.01455,1.01445,1.0145,49000000.0
2008-07-25 00:50:00,1.0145,1.0146,1.0144,1.01455,358399998.0
2008-07-25 00:55:00,1.01455,1.0146,1.0144,1.0145,410200003.0
2008-07-25 01:00:00,1.0145,1.0145,1.0144,1.0144,677700000.0
2008-07-25 01:05:00,1.0144,1.0145,1.0144,1.0145,252199993.0
2008-07-25 01:10:00,1.0145,1.01463,1.01442,1.0146,33600000.0
2008-07-25 01:15:00,1.0146,1.0147,1.0146,1.0146,149599999.0
2008-07-25 01:20:00,1.0146,1.01465,1.01432,1.01462,214900000.0
2008-07-25 01:25:00,1.0146,1.0146,1.01431,1.0144,282199995.0
2008-07-25 01:30:00,1.0144,1.0145,1.0141,1.01445,198899995.0
2008-07-25 01:35:00,1.0144,1.01451,1.01395,1.01448,672600000.0
2008-07-25 01:40:00,1.01425,1.0144,1.0142,1.0144,300200002.0
2008-07-25 01:45:00,1.0143,1.0146,1.01403,1.0145,106500000.0
2008-07-25 01:50:00,1.0145,1.0147,1.0144,1.0146,185700000.0
2008-07-25 01:55:00,1.0146,1.0146,1.01435,1.0145,257300000.0
2008-07-25 02:00:00,1.0145,1.0146,1.01425,1.0143,94200000.0
2008-07-25 02:05:00,1.0143,1.01448,1.0138,1.0139,539800001.0
2008-07-25 02:10:00,1.01395,1.0145,1.01395,1.0143,710899999.0
2008-07-25 02:15:00,1.0143,1.0147,1.0143,1.0144,465199998.0
2008-07-25 02:20:00,1.0144,1.0148,1.0143,1.0146,78400000.0
2008-07-25 02:25:00,1.0146,1.0146,1.0144,1.0144,38200000.0
2008-07-25 02:30:00,1.0144,1.0146,1.01407,1.0146,124100000.0
2008-07-25 02:35:00,1.01467,1.01467,1.01402,1.01435,81900000.0
2008-07-25 02:40:00,1.01435,1.0146,1.0143,1.0143,190100000.0
2008-07-25 02:45:00,1.0143,1.0147,1.0143,1.0147,127200000.0
2008-07-25 02:50:00,1.0147,1.0147,1.01425,1.0147,61600000.0
2008-07-25 02:55:00,1.0147,1.0155,1.0147,1.0149,199900000.0
2008-07-25 03:00:00,1.0149,1.01494,1.01457,1.01492,59100000.0
2008-07-25 03:05:00,1.01485,1.0152,1.0146,1.01495,149700000.0
2008-07-25 03:10:00,1.0151,1.0151,1.01458,1.01468,109800000.0
2008-07-25 03:15:00,1.01495,1.015,1.01475,1.015,53499999.0
2008-07-25 03:20:00,1.015,1.0151,1.0148,1.0149,119400000.0
2008-07-25 03:25:00,1.0149,1.0151,1.0149,1.0151,93400000.0
2008-07-25 03:30:00,1.0151,1.0153,1.0149,1.0152,101100000.0
2008-07-25 03:35:00,1.0151,1.0153,1.0151,1.0152,95400000.0
2008-07-25 03:40:00,1.01478,1.01521,1.01478,1.0151,32700000.0
2008-07-25 03:45:00,1.0151,1.0151,1.01459,1.01459,127700000.0
2008-07-25 03:50:00,1.0149,1.0151,1.01436,1.01445,62600000.0
2008-07-25 03:55:00,1.01466,1.0149,1.01445,1.0148,79500000.0
2008-07-25 04:00:00,1.01454,1.0149,1.01428,1.0149,105800000.0
2008-07-25 04:05:00,1.0148,1.0148,1.0147,1.0147,17300000.0
2008-07-25 04:10:00,1.01479,1.01479,1.01445,1.0147,68500000.0
2008-07-25 04:15:00,1.0147,1.01479,1.01452,1.0147,29500000.0
2008-07-25 04:20:00,1.01465,1.01493,1.01449,1.01449,319380000.0
2008-07-25 04:25:00,1.0149,1.015,1.0148,1.0149,13000000.0
2008-07-25 04:30:00,1.015,1.015,1.0147,1.0149,73800000.0
2008-07-25 04:35:00,1.0149,1.0154,1.0149,1.0153,74000000.0
2008-07-25 04:40:00,1.0154,1.0155,1.0152,1.0154,53700000.0
2008-07-25 04:45:00,1.0154,1.0156,1.01535,1.0155,118200000.0
2008-07-25 04:50:00,1.0155,1.0158,1.0155,1.0156,95300000.0
2008-07-25 04:55:00,1.0156,1.0157,1.01528,1.01555,145300000.0
2008-07-25 05:00:00,1.01555,1.0156,1.01475,1.01515,104600000.0
2008-07-25 05:05:00,1.01515,1.0156,1.01495,1.0153,127200000.0
2008-07-25 05:10:00,1.0153,1.0154,1.01501,1.0154,148200000.0
2008-07-25 05:15:00,1.0154,1.0158,1.01524,1.01562,88600000.0
2008-07-25 05:20:00,1.0157,1.0159,1.0155,1.0158,41000000.0
2008-07-25 05:25:00,1.0159,1.016,1.0158,1.0159,36000000.0
2008-07-25 05:30:00,1.016,1.016,1.0155,1.0159,64600000.0
2008-07-25 05:35:00,1.016,1.0162,1.0159,1.016,137700000.0
2008-07-25 05:40:00,1.016,1.01645,1.0158,1.0163,232100000.0
2008-07-25 05:45:00,1.0162,1.0162,1.0155,1.0156,161500000.0
2008-07-25 05:50:00,1.0156,1.016,1.0152,1.0157,145700000.0
2008-07-25 05:55:00,1.0157,1.0158,1.0151,1.0152,98400000.0
2008-07-25 06:00:00,1.0152,1.0153,1.01469,1.0151,130400000.0
2008-07-25 06:05:00,1.015,1.0151,1.01466,1.01466,193900000.0
2008-07-25 06:10:00,1.0149,1.01506,1.01454,1.0149,139800000.0
2008-07-25 06:15:00,1.0149,1.01501,1.01462,1.0149,236400000.0
2008-07-25 06:20:00,1.0149,1.0149,1.01442,1.01448,220000000.0
2008-07-25 06:25:00,1.0148,1.0148,1.01425,1.0143,109200000.0
2008-07-25 06:30:00,1.0143,1.0146,1.014,1.0141,56700000.0
2008-07-25 06:35:00,1.014,1.01416,1.01381,1.0141,120700000.0
2008-07-25 06:40:00,1.0141,1.0142,1.0141,1.0142,8500000.0
2008-07-25 06:45:00,1.0142,1.01431,1.01396,1.01426,125600000.0
2008-07-25 06:50:00,1.0142,1.0143,1.0141,1.0143,34700000.0
2008-07-25 06:55:00,1.01398,1.0143,1.01385,1.0142,207400000.0
2008-07-25 07:00:00,1.0142,1.0143,1.0142,1.0143,51500000.0
2008-07-25 07:05:00,1.0143,1.0143,1.0141,1.0141,140000000.0
2008-07-25 07:10:00,1.0141,1.01415,1.0136,1.0137,135400000.0
2008-07-25 07:15:00,1.0137,1.0138,1.0133,1.0135,180880000.0
2008-07-25 07:20:00,1.0135,1.0139,1.0133,1.0139,87400000.0
2008-07-25 07:25:00,1.0138,1.0139,1.0136,1.0136,111200000.0
2008-07-25 07:30:00,1.0136,1.014,1.01355,1.0138,405790877.0
2008-07-25 07:35:00,1.0138,1.0142,1.0138,1.0142,81400000.0
2008-07-25 07:40:00,1.0139,1.0143,1.0139,1.014,129000000.0
2008-07-25 07:45:00,1.014,1.0143,1.0137,1.0138,163300000.0
2008-07-25 07:50:00,1.0138,1.0144,1.0138,1.0143,141600000.0
2008-07-25 07:55:00,1.01405,1.0142,1.01365,1.0138,156500000.0
2008-07-25 08:00:00,1.0138,1.01385,1.01345,1.01345,93700000.0
2008-07-25 08:05:00,1.01345,1.0136,1.01335,1.01355,155200000.0
2008-07-25 08:10:00,1.01343,1.0138,1.01327,1.01365,103000000.0
2008-07-25 08:15:00,1.01365,1.0138,1.01355,1.0136,139500000.0
2008-07-25 08:20:00,1.0136,1.0136,1.0134,1.0136,96700000.0
2008-07-25 08:25:00,1.0136,1.0138,1.0136,1.0137,146200000.0
2008-07-25 08:30:00,1.01365,1.0147,1.01365,1.0144,361000000.0
2008-07-25 08:35:00,1.0144,1.0146,1.01405,1.01405,553200000.0
2008-07-25 08:40:00,1.01405,1.0143,1.0139,1.0139,378900000.0
2008-07-25 08:45:00,1.01385,1.0139,1.0135,1.01365,348500000.0
2008-07-25 08:50:00,1.01365,1.0137,1.0134,1.0134,156700000.0
2008-07-25 08:55:00,1.0134,1.0143,1.0134,1.0142,362700000.0
2008-07-25 09:00:00,1.0142,1.0142,1.01355,1.0136,179100000.0
2008-07-25 09:05:00,1.0136,1.0137,1.0134,1.01365,219400000.0
2008-07-25 09:10:00,1.01365,1.01375,1.01302,1.01375,193400000.0
2008-07-25 09:15:00,1.0138,1.0141,1.0136,1.01395,310600000.0
2008-07-25 09:20:00,1.01395,1.0142,1.01358,1.014,276000000.0
2008-07-25 09:25:00,1.0142,1.0144,1.0141,1.01435,177200000.0
2008-07-25 09:30:00,1.01435,1.015,1.01377,1.01393,507500000.0
2008-07-25 09:35:00,1.0142,1.01425,1.0138,1.014,182500000.0
2008-07-25 09:40:00,1.014,1.01455,1.0139,1.01455,240400000.0
2008-07-25 09:45:00,1.01455,1.015,1.0144,1.01495,551400000.0
2008-07-25 09:50:00,1.015,1.0151,1.01415,1.0145,531400000.0
2008-07-25 09:55:00,1.0145,1.0151,1.01445,1.0146,329300000.0
2008-07-25 10:00:00,1.01465,1.0149,1.0142,1.01445,637099999.0
2008-07-25 10:05:00,1.01445,1.01485,1.0144,1.01475,330000000.0
2008-07-25 10:10:00,1.0148,1.0148,1.0145,1.0146,324100000.0
2008-07-25 10:15:00,1.0146,1.01465,1.01425,1.01465,452400000.0
2008-07-25 10:20:00,1.0148,1.0151,1.01465,1.01465,295900000.0
2008-07-25 10:25:00,1.01465,1.015,1.01445,1.0146,483500000.0
2008-07-25 10:30:00,1.0146,1.0147,1.01445,1.0146,209700000.0
2008-07-25 10:35:00,1.0146,1.0146,1.01445,1.01455,274700000.0
2008-07-25 10:40:00,1.01455,1.0148,1.0145,1.0145,374100000.0
2008-07-25 10:45:00,1.0145,1.0148,1.01415,1.0146,741800000.0
2008-07-25 10:50:00,1.0146,1.0147,1.01455,1.01455,260900000.0
2008-07-25 10:55:00,1.0146,1.0149,1.01455,1.01455,335600000.0
2008-07-25 11:00:00,1.01455,1.0147,1.0145,1.01455,309900000.0
2008-07-25 11:05:00,1.01455,1.01455,1.01425,1.0143,249400000.0
2008-07-25 11:10:00,1.0143,1.0145,1.01395,1.014,585100000.0
2008-07-25 11:15:00,1.014,1.0141,1.01325,1.0136,518200003.0
2008-07-25 11:20:00,1.0136,1.0137,1.01335,1.0135,451200000.0
2008-07-25 11:25:00,1.0135,1.0137,1.0132,1.0132,198600000.0
2008-07-25 11:30:00,1.0132,1.0138,1.0132,1.0134,552200000.0
2008-07-25 11:35:00,1.0134,1.0135,1.01295,1.01325,656600000.0
2008-07-25 11:40:00,1.01325,1.0133,1.0128,1.0129,813800000.0
2008-07-25 11:45:00,1.0129,1.01315,1.0128,1.013,347100000.0
2008-07-25 11:50:00,1.013,1.01335,1.01295,1.0133,600700000.0
2008-07-25 11:55:00,1.01325,1.0135,1.01305,1.0134,712000000.0
2008-07-25 12:00:00,1.01335,1.0134,1.0131,1.0132,300700000.0
2008-07-25 12:05:00,1.0134,1.0137,1.0131,1.0134,537300000.0
2008-07-25 12:10:00,1.0134,1.014,1.01325,1.0138,664400000.0
2008-07-25 12:15:00,1.0139,1.0139,1.0131,1.0135,710500000.0
2008-07-25 12:20:00,1.01355,1.0138,1.0133,1.0136,632480000.0
2008-07-25 12:25:00,1.0136,1.0136,1.0128,1.0128,468300000.0
2008-07-25 12:30:00,1.0128,1.0134,1.0127,1.0131,244500000.0
2008-07-25 12:35:00,1.0131,1.0131,1.0129,1.0131,189400000.0
2008-07-25 12:40:00,1.0131,1.0132,1.0129,1.0131,283200000.0
2008-07-25 12:45:00,1.0131,1.0137,1.0131,1.0135,372200000.0
2008-07-25 12:50:00,1.0135,1.0141,1.0133,1.0137,329400000.0
2008-07-25 12:55:00,1.0138,1.014,1.0136,1.0138,273300000.0
2008-07-25 13:00:00,1.0138,1.014,1.0133,1.014,497700000.0
2008-07-25 13:05:00,1.014,1.0144,1.01375,1.01405,490100000.0
2008-07-25 13:10:00,1.01405,1.0143,1.0139,1.0142,145600000.0
2008-07-25 13:15:00,1.0143,1.0144,1.0141,1.0143,218400000.0
2008-07-25 13:20:00,1.0143,1.01475,1.01395,1.01415,377900000.0
2008-07-25 13:25:00,1.0142,1.0148,1.0142,1.0148,241700000.0
2008-07-25 13:30:00,1.0148,1.0148,1.0143,1.0146,222500000.0
2008-07-25 13:35:00,1.0146,1.0146,1.01435,1.01435,73500000.0
2008-07-25 13:40:00,1.01455,1.01455,1.0142,1.0142,148400000.0
2008-07-25 13:45:00,1.0142,1.0142,1.0136,1.0139,355600000.0
2008-07-25 13:50:00,1.0139,1.01535,1.0138,1.0151,529900000.0
2008-07-25 13:55:00,1.0151,1.0151,1.0148,1.015,357500000.0
2008-07-25 14:00:00,1.015,1.01545,1.0146,1.0149,313400000.0
2008-07-25 14:05:00,1.0149,1.0152,1.0146,1.0147,240400000.0
2008-07-25 14:10:00,1.0148,1.0148,1.0139,1.01445,589100000.0
2008-07-25 14:15:00,1.0146,1.0148,1.0133,1.01375,1301500000.0
2008-07-25 14:20:00,1.01375,1.014,1.0134,1.0139,1522499999.0
2008-07-25 14:25:00,1.0138,1.0145,1.0138,1.01425,591500000.0
2008-07-25 14:30:00,1.01425,1.0156,1.014,1.0156,1092400000.0
2008-07-25 14:35:00,1.0156,1.0157,1.0152,1.0155,1707700002.0
2008-07-25 14:40:00,1.01545,1.0157,1.01415,1.01455,2027500004.0
2008-07-25 14:45:00,1.01455,1.0155,1.01445,1.015,843300000.0
2008-07-25 14:50:00,1.015,1.0157,1.0149,1.01545,933299999.0
2008-07-25 14:55:00,1.01545,1.01545,1.0148,1.0152,889680000.0
2008-07-25 15:00:00,1.01505,1.0153,1.01485,1.0151,1004180000.0
2008-07-25 15:05:00,1.01505,1.0151,1.01445,1.0146,728400000.0
2008-07-25 15:10:00,1.0146,1.0148,1.014,1.0147,928200001.0
2008-07-25 15:15:00,1.01465,1.0148,1.01355,1.01425,1138100000.0
2008-07-25 15:20:00,1.0144,1.0148,1.01435,1.0147,527200000.0
2008-07-25 15:25:00,1.0147,1.0151,1.01465,1.0151,232800000.0
2008-07-25 15:30:00,1.0151,1.0154,1.01475,1.01495,524700000.0
2008-07-25 15:35:00,1.015,1.0151,1.01395,1.0148,1410000005.0
2008-07-25 15:40:00,1.0148,1.0154,1.01465,1.015,728200000.0
2008-07-25 15:45:00,1.015,1.0151,1.01455,1.0148,470000000.0
2008-07-25 15:50:00,1.01465,1.015,1.01455,1.015,698099999.0
2008-07-25 15:55:00,1.015,1.0154,1.01465,1.0149,826400000.0
2008-07-25 16:00:00,1.01495,1.016,1.01485,1.01585,945500000.0
2008-07-25 16:05:00,1.01585,1.0163,1.01545,1.0157,847400001.0
2008-07-25 16:10:00,1.0157,1.0164,1.01555,1.0164,456500000.0
2008-07-25 16:15:00,1.01625,1.0165,1.01605,1.0161,696700000.0
2008-07-25 16:20:00,1.01605,1.0165,1.01575,1.01575,502500000.0
2008-07-25 16:25:00,1.0158,1.01605,1.0155,1.0155,555500000.0
2008-07-25 16:30:00,1.0155,1.0158,1.01525,1.0158,446300000.0
2008-07-25 16:35:00,1.0158,1.0164,1.01565,1.01605,938800000.0
2008-07-25 16:40:00,1.01605,1.0163,1.016,1.0162,509700000.0
2008-07-25 16:45:00,1.0162,1.0162,1.01575,1.016,662300000.0
2008-07-25 16:50:00,1.01595,1.0163,1.0159,1.0163,419500002.0
2008-07-25 16:55:00,1.0163,1.0167,1.016,1.0163,634800000.0
2008-07-25 17:00:00,1.0163,1.0163,1.01595,1.01595,378000000.0
2008-07-25 17:05:00,1.01595,1.0161,1.0158,1.016,298800000.0
2008-07-25 17:10:00,1.016,1.0161,1.01575,1.016,257300000.0
2008-07-25 17:15:00,1.016,1.0164,1.016,1.0161,304900000.0
2008-07-25 17:20:00,1.0161,1.0163,1.016,1.016,273700000.0
2008-07-25 17:25:00,1.016,1.0161,1.0159,1.016,418100000.0
2008-07-25 17:30:00,1.016,1.0163,1.0159,1.0161,644000000.0
2008-07-25 17:35:00,1.0161,1.01615,1.0159,1.01605,212000000.0
2008-07-25 17:40:00,1.0161,1.0161,1.01595,1.016,183300000.0
2008-07-25 17:45:00,1.016,1.0167,1.0159,1.0166,580100000.0
2008-07-25 17:50:00,1.0166,1.0173,1.0166,1.0172,498200000.0
2008-07-25 17:55:00,1.0171,1.0173,1.0166,1.0167,525800000.0
2008-07-25 18:00:00,1.0167,1.0167,1.0156,1.0159,839400001.0
2008-07-25 18:05:00,1.0159,1.0161,1.0156,1.0157,498900000.0
2008-07-25 18:10:00,1.0157,1.0157,1.0153,1.0155,382500000.0
2008-07-25 18:15:00,1.0155,1.0157,1.0154,1.0155,234800000.0
2008-07-25 18:20:00,1.0155,1.016,1.0155,1.016,316300000.0
2008-07-25 18:25:00,1.016,1.0171,1.016,1.0166,539300000.0
2008-07-25 18:30:00,1.0166,1.0168,1.0165,1.0167,194800000.0
2008-07-25 18:35:00,1.0168,1.0174,1.0165,1.0174,282200000.0
2008-07-25 18:40:00,1.0174,1.0194,1.0174,1.01855,1261200000.0
2008-07-25 18:45:00,1.0185,1.0193,1.0184,1.0189,1372900000.0
2008-07-25 18:50:00,1.0189,1.0191,1.01805,1.0184,812580000.0
2008-07-25 18:55:00,1.0184,1.019,1.0183,1.0185,470400000.0
2008-07-25 19:00:00,1.0185,1.019,1.01825,1.0184,786800000.0
2008-07-25 19:05:00,1.0183,1.0192,1.01818,1.0191,392500000.0
2008-07-25 19:10:00,1.0191,1.0191,1.0167,1.0175,651800000.0
2008-07-25 19:15:00,1.0175,1.019,1.0173,1.019,715200000.0
2008-07-25 19:20:00,1.019,1.0195,1.0189,1.0192,399000000.0
2008-07-25 19:25:00,1.01915,1.0193,1.0188,1.0189,313400000.0
2008-07-25 19:30:00,1.01885,1.01885,1.01875,1.0188,159700000.0
2008-07-25 19:35:00,1.0188,1.0189,1.0185,1.0189,457000000.0
2008-07-25 19:40:00,1.0189,1.0194,1.01885,1.0193,505400000.0
2008-07-25 19:45:00,1.0193,1.0194,1.0192,1.01925,220900000.0
2008-07-25 19:50:00,1.0193,1.0196,1.01925,1.0196,223400000.0
2008-07-25 19:55:00,1.0198,1.01985,1.0191,1.0191,340400000.0
2008-07-25 20:00:00,1.0193,1.0193,1.01845,1.0187,278100000.0
2008-07-25 20:05:00,1.0185,1.0194,1.0184,1.0193,264900000.0
2008-07-25 20:10:00,1.0193,1.0193,1.019,1.019,222900000.0
2008-07-25 20:15:00,1.019,1.0191,1.0184,1.0188,323400000.0
2008-07-25 20:20:00,1.0188,1.0193,1.0185,1.0192,307500000.0
2008-07-25 20:25:00,1.0192,1.0197,1.01915,1.0193,345000000.0
2008-07-25 20:30:00,1.0194,1.0205,1.01925,1.0201,694160330.0
2008-07-25 20:35:00,1.0201,1.0201,1.0192,1.0193,695500000.0
2008-07-25 20:40:00,1.0192,1.01965,1.01915,1.0194,482700000.0
2008-07-25 20:45:00,1.0194,1.0198,1.0191,1.01955,256400000.0
2008-07-25 20:50:00,1.01955,1.0202,1.0195,1.0202,231500000.0
2008-07-25 20:55:00,1.0202,1.0202,1.0195,1.0195,269100000.0
2008-07-25 21:00:00,1.0195,1.0197,1.0194,1.0195,144800000.0
2008-07-25 21:05:00,1.0195,1.0195,1.0189,1.019,242100000.0
2008-07-25 21:10:00,1.0189,1.0194,1.01885,1.0191,170800000.0
2008-07-25 21:15:00,1.0192,1.0192,1.0188,1.0188,84500000.0
2008-07-25 21:20:00,1.0188,1.0189,1.0184,1.0185,158300000.0
2008-07-25 21:25:00,1.0186,1.0187,1.0184,1.0185,138200000.0
2008-07-25 21:30:00,1.01845,1.0186,1.0184,1.0185,99400000.0
2008-07-25 21:35:00,1.0186,1.0187,1.0185,1.0187,60400000.0
2008-07-25 21:40:00,1.0187,1.0187,1.0184,1.0187,53800000.0
2008-07-25 21:45:00,1.0188,1.0191,1.0187,1.0189,64400000.0
2008-07-25 21:50:00,1.0191,1.0194,1.0187,1.019,174900000.0
2008-07-25 21:55:00,1.019,1.0195,1.01885,1.0195,202100000.0
2008-07-25 22:00:00,1.0197,1.0198,1.0194,1.0197,205399999.0
2008-07-25 22:05:00,1.0196,1.0197,1.0195,1.0196,143100000.0
2008-07-25 22:10:00,1.0197,1.0197,1.01955,1.0196,122400000.0
2008-07-25 22:15:00,1.0196,1.0207,1.0196,1.0205,368400000.0
2008-07-25 22:20:00,1.0204,1.0204,1.0201,1.0201,126300000.0
2008-07-25 22:25:00,1.0201,1.0201,1.0196,1.0197,119581000.0
2008-07-25 22:30:00,1.0197,1.0197,1.0192,1.0192,234200000.0
2008-07-25 22:35:00,1.0192,1.0192,1.0188,1.0189,200899999.0
2008-07-25 22:40:00,1.0189,1.019,1.0185,1.0185,316200000.0
2008-07-25 22:45:00,1.0185,1.0192,1.0184,1.0191,162400000.0
2008-07-25 22:50:00,1.019,1.0196,1.019,1.0196,175000000.0
2008-07-25 22:55:00,1.0197,1.0197,1.0194,1.0196,44000000.0
2008-07-28 00:15:00,1.0187,1.0191,1.0187,1.019,19200000.0
2008-07-28 00:30:00,1.0189,1.019,1.0189,1.019,6400000.0
2008-07-28 00:35:00,1.0189,1.0189,1.0187,1.0189,12800000.0
2008-07-28 00:50:00,1.0188,1.0188,1.0188,1.0188,6400000.0
2008-07-28 00:55:00,1.0187,1.0189,1.0186,1.0187,25600000.0
2008-07-28 01:00:00,1.0185,1.0188,1.0185,1.0188,12800000.0
2008-07-28 01:05:00,1.0189,1.0194,1.0188,1.0194,19200000.0
2008-07-28 01:10:00,1.0193,1.0193,1.0193,1.0193,6400000.0
2008-07-28 01:15:00,1.0197,1.0198,1.0196,1.0196,6400000.0
2008-07-28 01:20:00,1.0194,1.0196,1.0192,1.0194,25600000.0
2008-07-28 01:25:00,1.0195,1.0197,1.0195,1.0197,19200000.0
2008-07-28 01:30:00,1.0195,1.0197,1.0195,1.0197,19200000.0
2008-07-28 01:35:00,1.0198,1.0198,1.0195,1.0197,25600000.0
2008-07-28 01:40:00,1.0196,1.0197,1.0196,1.0197,12800000.0
2008-07-28 01:45:00,1.0196,1.0197,1.0195,1.0195,19200000.0
2008-07-28 02:00:00,1.0195,1.01958,1.01936,1.01952,105999998.0
2008-07-28 02:05:00,1.01955,1.0197,1.01955,1.0197,20200000.0
2008-07-28 02:10:00,1.0195,1.02,1.0195,1.0196,78500000.0
2008-07-28 02:15:00,1.0196,1.0196,1.0192,1.01931,97899998.0
2008-07-28 02:20:00,1.0196,1.0198,1.0195,1.0196,130100000.0
2008-07-28 02:25:00,1.0196,1.0198,1.0195,1.0196,297500000.0
2008-07-28 02:30:00,1.0196,1.01967,1.0194,1.0196,152800003.0
2008-07-28 02:35:00,1.0195,1.0196,1.01932,1.01951,58300000.0
2008-07-28 02:40:00,1.01955,1.0196,1.01911,1.01952,96000000.0
2008-07-28 02:45:00,1.0195,1.02,1.0195,1.02,52900000.0
2008-07-28 02:50:00,1.02,1.0204,1.0199,1.0202,156100000.0
2008-07-28 02:55:00,1.0202,1.0205,1.0201,1.0202,164800000.0
2008-07-28 03:00:00,1.0202,1.0203,1.0194,1.0197,344800000.0
2008-07-28 03:05:00,1.0197,1.0203,1.0197,1.0202,327899998.0
2008-07-28 03:10:00,1.0202,1.0202,1.02,1.02,137400000.0
2008-07-28 03:15:00,1.02,1.0201,1.0199,1.0199,138900000.0
2008-07-28 03:20:00,1.0199,1.0199,1.0196,1.0196,181000000.0
2008-07-28 03:25:00,1.0196,1.0197,1.0193,1.0196,306700000.0
2008-07-28 03:30:00,1.0196,1.0196,1.0195,1.0196,118400000.0
2008-07-28 03:35:00,1.01966,1.02,1.0193,1.02,113900000.0
2008-07-28 03:40:00,1.02,1.02,1.0199,1.0199,135800000.0
2008-07-28 03:45:00,1.0199,1.02,1.01948,1.0195,239800000.0
2008-07-28 03:50:00,1.0195,1.0195,1.0193,1.0193,100600000.0
2008-07-28 03:55:00,1.0193,1.0195,1.0193,1.0194,21500000.0
2008-07-28 04:00:00,1.0194,1.0196,1.0194,1.0195,58300000.0
2008-07-28 04:05:00,1.0195,1.0195,1.0195,1.0195,51500000.0
2008-07-28 04:10:00,1.0195,1.0195,1.0195,1.0195,22400000.0
2008-07-28 04:15:00,1.0195,1.0196,1.0194,1.0194,105500000.0
2008-07-28 04:20:00,1.0194,1.0194,1.0194,1.0194,28900000.0
2008-07-28 04:25:00,1.0194,1.0194,1.0193,1.0193,14900000.0
2008-07-28 04:30:00,1.0193,1.0193,1.0193,1.0193,5000000.0
2008-07-28 04:35:00,1.0193,1.0193,1.019,1.0191,45700000.0
2008-07-28 04:40:00,1.0191,1.0193,1.01896,1.0192,27500000.0
2008-07-28 04:45:00,1.0192,1.0192,1.01875,1.01912,80700000.0
2008-07-28 04:50:00,1.0192,1.0194,1.01889,1.01908,104700000.0
2008-07-28 04:55:00,1.0192,1.0197,1.0192,1.0197,142000000.0
2008-07-28 05:00:00,1.0197,1.0197,1.019,1.019,154400000.0
2008-07-28 05:05:00,1.0191,1.0191,1.0188,1.0189,70599999.0
2008-07-28 05:10:00,1.0189,1.0189,1.0187,1.0187,156200000.0
2008-07-28 05:15:00,1.0187,1.0188,1.0187,1.0188,55400000.0
2008-07-28 05:20:00,1.0187,1.0187,1.0187,1.0187,101500000.0
2008-07-28 05:25:00,1.0187,1.01875,1.01855,1.01865,46500000.0
2008-07-28 05:30:00,1.0186,1.0188,1.01829,1.01831,73700000.0
2008-07-28 05:35:00,1.0187,1.01875,1.01842,1.0187,64200000.0
2008-07-28 05:40:00,1.0187,1.0187,1.0187,1.0187,40500000.0
2008-07-28 05:45:00,1.0187,1.0188,1.01851,1.0188,51700000.0
2008-07-28 05:50:00,1.0188,1.0188,1.0186,1.0186,72600000.0
2008-07-28 05:55:00,1.0186,1.0187,1.0186,1.0187,101900000.0
2008-07-28 06:00:00,1.0186,1.0187,1.0186,1.0186,77300000.0
2008-07-28 06:05:00,1.0186,1.0187,1.0186,1.0187,86200000.0
2008-07-28 06:10:00,1.0187,1.0187,1.0186,1.0187,31600000.0
2008-07-28 06:15:00,1.01828,1.01871,1.01828,1.0186,147800000.0
2008-07-28 06:20:00,1.01866,1.0187,1.01834,1.0187,97900000.0
2008-07-28 06:25:00,1.0186,1.0187,1.0186,1.0187,104800000.0
2008-07-28 06:30:00,1.0187,1.0187,1.0187,1.0187,71900000.0
2008-07-28 06:35:00,1.01875,1.0189,1.01875,1.0188,73900000.0
2008-07-28 06:40:00,1.0188,1.019,1.01848,1.01894,271600000.0
2008-07-28 06:45:00,1.0189,1.0189,1.0189,1.0189,42300000.0
2008-07-28 06:50:00,1.0189,1.0189,1.0189,1.0189,56800000.0
2008-07-28 06:55:00,1.0189,1.01897,1.01858,1.0189,80599999.0
2008-07-28 07:00:00,1.01885,1.0189,1.01859,1.01885,78300000.0
2008-07-28 07:05:00,1.01873,1.0189,1.01873,1.0188,219800000.0
2008-07-28 07:10:00,1.0187,1.01903,1.0187,1.0187,155200000.0
2008-07-28 07:15:00,1.01863,1.01881,1.01826,1.0187,80300000.0
2008-07-28 07:20:00,1.01865,1.01873,1.01847,1.01861,75800000.0
2008-07-28 07:25:00,1.0187,1.0187,1.01855,1.0187,21200000.0
2008-07-28 07:30:00,1.0187,1.01877,1.01842,1.01877,69700000.0
2008-07-28 07:35:00,1.0188,1.01885,1.01856,1.01865,99400000.0
2008-07-28 07:40:00,1.01875,1.019,1.01856,1.0189,98400000.0
2008-07-28 07:45:00,1.0189,1.0192,1.0189,1.01915,55500000.0
2008-07-28 07:50:00,1.01915,1.01915,1.019,1.019,26500000.0
2008-07-28 07:55:00,1.01895,1.01895,1.01855,1.0187,78500000.0
2008-07-28 08:00:00,1.0187,1.0191,1.0187,1.019,138500000.0
2008-07-28 08:05:00,1.019,1.0195,1.019,1.0193,158900000.0
2008-07-28 08:10:00,1.0193,1.0193,1.0191,1.0191,26700000.0
2008-07-28 08:15:00,1.0191,1.0191,1.01875,1.01875,127600000.0
2008-07-28 08:20:00,1.0188,1.0189,1.0185,1.0188,181800000.0
2008-07-28 08:25:00,1.0188,1.0188,1.0176,1.0179,289600000.0
2008-07-28 08:30:00,1.0179,1.018,1.0177,1.0177,238700000.0
2008-07-28 08:35:00,1.0177,1.018,1.0176,1.018,164700000.0
2008-07-28 08:40:00,1.018,1.0184,1.0178,1.0182,217300000.0
2008-07-28 08:45:00,1.0183,1.0184,1.018,1.018,217800000.0
2008-07-28 08:50:00,1.018,1.0182,1.0179,1.0182,221600000.0
2008-07-28 08:55:00,1.0182,1.0183,1.0181,1.0181,170400000.0
2008-07-28 09:00:00,1.0181,1.0186,1.0175,1.0175,364800000.0
2008-07-28 09:05:00,1.0175,1.0176,1.0173,1.0174,244200000.0
2008-07-28 09:10:00,1.0174,1.0175,1.0174,1.0175,99900000.0
2008-07-28 09:15:00,1.0176,1.018,1.0175,1.018,102900000.0
2008-07-28 09:20:00,1.018,1.0183,1.0179,1.0183,200000000.0
2008-07-28 09:25:00,1.0183,1.01835,1.01805,1.01825,163200000.0
2008-07-28 09:30:00,1.0183,1.0185,1.0182,1.0184,115500000.0
2008-07-28 09:35:00,1.0184,1.0184,1.018,1.0182,109300000.0
2008-07-28 09:40:00,1.01815,1.0184,1.01815,1.01835,130900000.0
2008-07-28 09:45:00,1.01835,1.0187,1.0182,1.0187,401299999.0
2008-07-28 09:50:00,1.0187,1.0188,1.0185,1.0186,112200000.0
2008-07-28 09:55:00,1.0186,1.0187,1.01845,1.0186,372200000.0
2008-07-28 10:00:00,1.01865,1.0188,1.0184,1.0185,376300000.0
2008-07-28 10:05:00,1.0185,1.0187,1.0185,1.01865,56900000.0
2008-07-28 10:10:00,1.01865,1.0187,1.0186,1.0187,171300000.0
2008-07-28 10:15:00,1.0187,1.0187,1.01765,1.01815,368600000.0
2008-07-28 10:20:00,1.01815,1.0184,1.01775,1.0184,293200000.0
2008-07-28 10:25:00,1.0184,1.0187,1.0181,1.0184,210000000.0
2008-07-28 10:30:00,1.0184,1.0184,1.018,1.0181,259900000.0
2008-07-28 10:35:00,1.0181,1.01845,1.0181,1.0184,379100000.0
2008-07-28 10:40:00,1.0184,1.0184,1.0182,1.0182,286900000.0
2008-07-28 10:45:00,1.01825,1.0192,1.01825,1.0189,269600000.0
2008-07-28 10:50:00,1.0189,1.019,1.0185,1.0187,244499999.0
2008-07-28 10:55:00,1.0187,1.0187,1.0182,1.0187,488400000.0
2008-07-28 11:00:00,1.0187,1.0187,1.0184,1.0185,602599998.0
2008-07-28 11:05:00,1.0185,1.0185,1.0179,1.0183,417700000.0
2008-07-28 11:10:00,1.0183,1.0188,1.0181,1.0186,359100001.0
2008-07-28 11:15:00,1.0186,1.0189,1.0185,1.0188,304100000.0
2008-07-28 11:20:00,1.0187,1.0192,1.01865,1.0192,268000000.0
2008-07-28 11:25:00,1.01915,1.0192,1.0191,1.0192,175800000.0
2008-07-28 11:30:00,1.0192,1.0193,1.0187,1.0188,182600000.0
2008-07-28 11:35:00,1.0189,1.0192,1.0188,1.0192,381100000.0
2008-07-28 11:40:00,1.0192,1.0193,1.0188,1.0189,419400000.0
2008-07-28 11:45:00,1.0189,1.019,1.0187,1.0189,60300000.0
2008-07-28 11:50:00,1.0189,1.0189,1.018,1.0181,385000000.0
2008-07-28 11:55:00,1.0181,1.0189,1.0181,1.0188,491099999.0
2008-07-28 12:00:00,1.01875,1.0197,1.0187,1.0193,565000000.0
2008-07-28 12:05:00,1.0193,1.0199,1.01925,1.0196,450800000.0
2008-07-28 12:10:00,1.0196,1.0197,1.01925,1.0193,221400000.0
2008-07-28 12:15:00,1.0193,1.0193,1.0186,1.01905,524400000.0
2008-07-28 12:20:00,1.01905,1.0197,1.01905,1.0197,1518999998.0
2008-07-28 12:25:00,1.0197,1.0197,1.0193,1.0194,738400000.0
2008-07-28 12:30:00,1.0194,1.0197,1.0189,1.01915,570400000.0
2008-07-28 12:35:00,1.01915,1.01935,1.01905,1.01925,555600000.0
2008-07-28 12:40:00,1.01925,1.0193,1.01901,1.01924,184700000.0
2008-07-28 12:45:00,1.0192,1.0196,1.0192,1.0195,214000000.0
2008-07-28 12:50:00,1.0195,1.0196,1.0194,1.0195,301300000.0
2008-07-28 12:55:00,1.0195,1.0198,1.0193,1.0196,1366700000.0
2008-07-28 13:00:00,1.0196,1.0196,1.0192,1.0192,537200001.0
2008-07-28 13:05:00,1.0192,1.0197,1.01905,1.0195,721100000.0
2008-07-28 13:10:00,1.0195,1.0196,1.0195,1.0196,92500000.0
2008-07-28 13:15:00,1.0196,1.02,1.01945,1.0195,440200000.0
2008-07-28 13:20:00,1.0195,1.0197,1.0193,1.01945,486400000.0
2008-07-28 13:25:00,1.01945,1.0196,1.01915,1.0193,1213000000.0
2008-07-28 13:30:00,1.0192,1.0196,1.0192,1.01945,704300000.0
2008-07-28 13:35:00,1.01945,1.0201,1.0194,1.0199,943500000.0
2008-07-28 13:40:00,1.0199,1.02,1.0196,1.02,565500000.0
2008-07-28 13:45:00,1.0199,1.0203,1.01985,1.01995,858800000.0
2008-07-28 13:50:00,1.0201,1.0202,1.0197,1.0198,467700000.0
2008-07-28 13:55:00,1.0198,1.02,1.01955,1.0197,354000000.0
2008-07-28 14:00:00,1.0197,1.0205,1.0196,1.02035,449500000.0
2008-07-28 14:05:00,1.02035,1.0207,1.0202,1.0205,478800000.0
2008-07-28 14:10:00,1.0206,1.0219,1.02045,1.0219,1079500000.0
2008-07-28 14:15:00,1.0219,1.022,1.0213,1.0217,713600000.0
2008-07-28 14:20:00,1.02165,1.0222,1.0213,1.0218,1124900000.0
2008-07-28 14:25:00,1.0218,1.0229,1.0218,1.02255,1107100001.0
2008-07-28 14:30:00,1.02255,1.0227,1.022,1.0223,1043099999.0
2008-07-28 14:35:00,1.0223,1.0223,1.02175,1.022,579700000.0
2008-07-28 14:40:00,1.022,1.022,1.0212,1.0214,428600000.0
2008-07-28 14:45:00,1.0214,1.0215,1.02125,1.0214,268100000.0
2008-07-28 14:50:00,1.0214,1.0214,1.02065,1.021,1015800000.0
2008-07-28 14:55:00,1.021,1.0212,1.02065,1.0208,429400000.0
2008-07-28 15:00:00,1.0208,1.0212,1.0207,1.0212,353200000.0
2008-07-28 15:05:00,1.0212,1.0218,1.0211,1.0218,320500000.0
2008-07-28 15:10:00,1.0217,1.0218,1.02125,1.0214,537700000.0
2008-07-28 15:15:00,1.0214,1.0218,1.0214,1.0215,635400000.0
2008-07-28 15:20:00,1.0217,1.022,1.0213,1.0213,1008700000.0
2008-07-28 15:25:00,1.0213,1.022,1.02095,1.022,740800000.0
2008-07-28 15:30:00,1.022,1.02255,1.0218,1.0223,604200000.0
2008-07-28 15:35:00,1.0223,1.0224,1.0216,1.0223,1110000000.0
2008-07-28 15:40:00,1.0223,1.0223,1.0219,1.0222,416900000.0
2008-07-28 15:45:00,1.0222,1.0224,1.0217,1.02175,828135000.0
2008-07-28 15:50:00,1.02175,1.0222,1.02145,1.0222,796600000.0
2008-07-28 15:55:00,1.0222,1.0222,1.0214,1.0214,435300000.0
2008-07-28 16:00:00,1.0214,1.0216,1.02115,1.0216,449800000.0
2008-07-28 16:05:00,1.0216,1.0218,1.02145,1.0216,387200000.0
2008-07-28 16:10:00,1.0217,1.022,1.0217,1.022,231100000.0
2008-07-28 16:15:00,1.0219,1.0221,1.0216,1.022,356300000.0
2008-07-28 16:20:00,1.022,1.0223,1.022,1.0222,229700000.0
2008-07-28 16:25:00,1.0222,1.0222,1.02165,1.0218,787700000.0
2008-07-28 16:30:00,1.0218,1.0218,1.02125,1.0214,356400000.0
2008-07-28 16:35:00,1.02135,1.0214,1.0208,1.021,547100000.0
2008-07-28 16:40:00,1.021,1.0211,1.02015,1.0204,694000000.0
2008-07-28 16:45:00,1.0204,1.0206,1.02035,1.0206,217400000.0
2008-07-28 16:50:00,1.0206,1.0208,1.0206,1.0207,366400001.0
2008-07-28 16:55:00,1.0207,1.0213,1.02065,1.02125,872100000.0
2008-07-28 17:00:00,1.0213,1.0216,1.02095,1.02115,1013800000.0
2008-07-28 17:05:00,1.02115,1.0212,1.0197,1.0202,1084299999.0
2008-07-28 17:10:00,1.0201,1.0207,1.02,1.0206,881700001.0
2008-07-28 17:15:00,1.0205,1.0213,1.0205,1.02105,707100000.0
2008-07-28 17:20:00,1.02105,1.0212,1.02045,1.02055,606100000.0
2008-07-28 17:25:00,1.0205,1.0206,1.0199,1.0205,512599999.0
2008-07-28 17:30:00,1.0205,1.02085,1.0202,1.0206,213000000.0
2008-07-28 17:35:00,1.0207,1.0211,1.0207,1.0211,382899999.0
2008-07-28 17:40:00,1.02105,1.0215,1.02095,1.0212,491500000.0
2008-07-28 17:45:00,1.0212,1.0225,1.0212,1.0221,789000000.0
2008-07-28 17:50:00,1.0221,1.02215,1.0217,1.022,301200000.0
2008-07-28 17:55:00,1.022,1.0227,1.0219,1.022,447700000.0
2008-07-28 18:00:00,1.02205,1.0225,1.022,1.0225,467200000.0
2008-07-28 18:05:00,1.0225,1.02265,1.02225,1.0226,482700000.0
2008-07-28 18:10:00,1.0225,1.0227,1.02225,1.0223,419900001.0
2008-07-28 18:15:00,1.0223,1.0224,1.0219,1.0223,539199999.0
2008-07-28 18:20:00,1.02235,1.0226,1.02225,1.0224,470200001.0
2008-07-28 18:25:00,1.02245,1.02245,1.022,1.0222,227800000.0
2008-07-28 18:30:00,1.0222,1.0225,1.02195,1.02206,175700000.0
2008-07-28 18:35:00,1.02235,1.02255,1.0223,1.0224,370900000.0
2008-07-28 18:40:00,1.0224,1.0225,1.022,1.0221,529400000.0
2008-07-28 18:45:00,1.0221,1.0226,1.022,1.0224,622600000.0
2008-07-28 18:50:00,1.0224,1.0229,1.0223,1.0226,545700000.0
2008-07-28 18:55:00,1.0226,1.0229,1.0225,1.0227,397400000.0
2008-07-28 19:00:00,1.0227,1.02285,1.022,1.022,585200000.0
2008-07-28 19:05:00,1.022,1.0224,1.0218,1.0222,739500000.0
2008-07-28 19:10:00,1.0222,1.0224,1.0221,1.0223,507100000.0
2008-07-28 19:15:00,1.0224,1.0226,1.0222,1.02245,408100000.0
2008-07-28 19:20:00,1.0226,1.0235,1.0225,1.0234,1148500000.0
2008-07-28 19:25:00,1.0234,1.02445,1.02325,1.0238,1613999995.0
2008-07-28 19:30:00,1.02375,1.02405,1.02365,1.0238,882200002.0
2008-07-28 19:35:00,1.0238,1.0241,1.0237,1.0238,627100000.0
2008-07-28 19:40:00,1.0238,1.02395,1.02355,1.0236,257400000.0
2008-07-28 19:45:00,1.0236,1.02415,1.0236,1.0237,579300000.0
2008-07-28 19:50:00,1.0237,1.024,1.02355,1.02365,621500000.0
2008-07-28 19:55:00,1.0237,1.0238,1.02315,1.0232,581600000.0
2008-07-28 20:00:00,1.0232,1.0234,1.0228,1.0229,488900000.0
2008-07-28 20:05:00,1.0229,1.0232,1.02275,1.0229,1080300000.0
2008-07-28 20:10:00,1.0229,1.0231,1.0225,1.0226,1316900000.0
2008-07-28 20:15:00,1.0226,1.0228,1.02225,1.0224,1121199998.0
2008-07-28 20:20:00,1.0224,1.02275,1.02235,1.0227,252600000.0
2008-07-28 20:25:00,1.0227,1.02295,1.02206,1.02209,338200001.0
2008-07-28 20:30:00,1.02255,1.0228,1.02245,1.02265,247100002.0
2008-07-28 20:35:00,1.02275,1.023,1.02265,1.023,696099998.0
2008-07-28 20:40:00,1.02295,1.0234,1.02275,1.0234,405200000.0
2008-07-28 20:45:00,1.0233,1.0234,1.02305,1.0232,991700000.0
2008-07-28 20:50:00,1.0231,1.0232,1.02295,1.0231,430200000.0
2008-07-28 20:55:00,1.0231,1.0232,1.02295,1.02295,1036199999.0
2008-07-28 21:00:00,1.02295,1.0232,1.02275,1.0232,730000001.0
2008-07-28 21:05:00,1.0232,1.02325,1.02295,1.02325,265770000.0
2008-07-28 21:10:00,1.02325,1.0233,1.023,1.0231,224267500.0
2008-07-28 21:15:00,1.0231,1.0231,1.02265,1.0228,295000000.0
2008-07-28 21:20:00,1.0228,1.0229,1.02228,1.0227,348199999.0
2008-07-28 21:25:00,1.02276,1.023,1.02235,1.0227,231100000.0
2008-07-28 21:30:00,1.0227,1.02304,1.02268,1.0229,226400000.0
2008-07-28 21:35:00,1.0229,1.0229,1.02285,1.02285,152200000.0
2008-07-28 21:40:00,1.02285,1.023,1.0228,1.023,185900000.0
2008-07-28 21:45:00,1.023,1.023,1.0228,1.0229,96000000.0
2008-07-28 21:50:00,1.0229,1.02295,1.02239,1.02285,208000000.0
2008-07-28 21:55:00,1.02285,1.023,1.0227,1.023,237300000.0
2008-07-28 22:00:00,1.023,1.023,1.0226,1.0229,97600000.0
2008-07-28 22:05:00,1.0229,1.0231,1.02268,1.02268,204200000.0
2008-07-28 22:10:00,1.023,1.023,1.02275,1.0228,237300001.0
2008-07-28 22:15:00,1.0228,1.0229,1.02245,1.02279,163100000.0
2008-07-28 22:20:00,1.0228,1.0228,1.0225,1.0225,179500000.0
2008-07-28 22:25:00,1.02255,1.02265,1.02224,1.0225,197100000.0
2008-07-28 22:30:00,1.0225,1.0229,1.0224,1.0228,90600000.0
2008-07-28 22:35:00,1.0227,1.0228,1.02245,1.0225,219200000.0
2008-07-28 22:40:00,1.0225,1.0226,1.0223,1.02235,155900000.0
2008-07-28 22:45:00,1.02235,1.02245,1.0221,1.0222,211400000.0
2008-07-28 22:50:00,1.0222,1.0227,1.0222,1.0225,359599999.0
2008-07-28 22:55:00,1.0225,1.0225,1.0225,1.0225,179100000.0
2008-07-28 23:00:00,1.02235,1.0231,1.02235,1.0229,88100000.0
2008-07-28 23:05:00,1.0229,1.0231,1.02253,1.0227,87600000.0
2008-07-28 23:10:00,1.02275,1.02297,1.0227,1.02295,84500000.0
2008-07-28 23:15:00,1.02271,1.02301,1.0224,1.0224,61200000.0
2008-07-28 23:20:00,1.02255,1.02285,1.02244,1.02255,130400000.0
2008-07-28 23:25:00,1.02255,1.02255,1.02225,1.02225,16400000.0
2008-07-28 23:30:00,1.02225,1.02235,1.02225,1.02225,148400000.0
2008-07-28 23:35:00,1.02225,1.0224,1.02188,1.0224,149600000.0
2008-07-28 23:40:00,1.0224,1.0224,1.02189,1.0222,322100000.0
2008-07-28 23:45:00,1.02194,1.0223,1.02179,1.0222,165700000.0
2008-07-28 23:50:00,1.0222,1.0223,1.02182,1.02191,103600000.0
2008-07-28 23:55:00,1.0222,1.0222,1.022,1.02205,321900000.0
2008-07-29 00:00:00,1.02205,1.0221,1.02165,1.02204,367900000.0
2008-07-29 00:05:00,1.02171,1.02203,1.02166,1.02169,132500000.0
2008-07-29 00:10:00,1.02191,1.02205,1.02165,1.0217,290500002.0
2008-07-29 00:15:00,1.0217,1.0217,1.02155,1.0216,148899999.0
2008-07-29 00:20:00,1.0216,1.0216,1.0216,1.0216,389699994.0
2008-07-29 00:25:00,1.0216,1.0217,1.0216,1.0216,229399997.0
2008-07-29 00:30:00,1.0216,1.02177,1.0215,1.0216,244200002.0
2008-07-29 00:35:00,1.0216,1.0217,1.0216,1.0217,412900004.0
2008-07-29 00:40:00,1.02175,1.02182,1.02166,1.02175,10000000.0
2008-07-29 00:45:00,1.0217,1.0217,1.02145,1.02153,160900000.0
2008-07-29 00:50:00,1.0217,1.0218,1.0217,1.0218,355399997.0
2008-07-29 00:55:00,1.02154,1.0218,1.02154,1.0218,21400000.0
2008-07-29 01:00:00,1.0218,1.0221,1.0218,1.0221,90300000.0
2008-07-29 01:05:00,1.0221,1.0221,1.02181,1.0221,98900000.0
2008-07-29 01:10:00,1.0221,1.0221,1.0221,1.0221,51200000.0
2008-07-29 01:15:00,1.0221,1.0221,1.0221,1.0221,44900000.0
2008-07-29 01:20:00,1.0221,1.02215,1.02199,1.02215,38400000.0
2008-07-29 01:25:00,1.0221,1.0222,1.0221,1.0222,23200000.0
2008-07-29 01:30:00,1.0222,1.0222,1.0221,1.0221,148400003.0
2008-07-29 01:35:00,1.0221,1.0221,1.0221,1.0221,258300001.0
2008-07-29 01:40:00,1.0222,1.0222,1.0221,1.0221,173400000.0
2008-07-29 01:45:00,1.0221,1.0222,1.0221,1.0221,180900001.0
2008-07-29 01:50:00,1.0221,1.0221,1.0221,1.0221,103000000.0
2008-07-29 01:55:00,1.0221,1.0221,1.0221,1.0221,51100000.0
2008-07-29 02:00:00,1.0221,1.0223,1.02202,1.02204,107100000.0
2008-07-29 02:05:00,1.02215,1.0223,1.02187,1.02205,257100000.0
2008-07-29 02:10:00,1.0221,1.0223,1.02184,1.02225,159000000.0
2008-07-29 02:15:00,1.0223,1.0223,1.02205,1.02215,623499997.0
2008-07-29 02:20:00,1.02215,1.0223,1.02177,1.02212,217499999.0
2008-07-29 02:25:00,1.02205,1.0222,1.02185,1.0221,93100000.0
2008-07-29 02:30:00,1.0221,1.0222,1.0221,1.0221,167000000.0
2008-07-29 02:35:00,1.0221,1.0223,1.02184,1.02202,84500000.0
2008-07-29 02:40:00,1.0221,1.0222,1.0221,1.0221,115000000.0
2008-07-29 02:45:00,1.0222,1.0222,1.0216,1.0217,323900002.0
2008-07-29 02:50:00,1.0217,1.0217,1.02155,1.0216,296800003.0
2008-07-29 02:55:00,1.0216,1.0218,1.0216,1.0217,59900000.0
2008-07-29 03:00:00,1.0218,1.0218,1.02129,1.02134,90100000.0
2008-07-29 03:05:00,1.02165,1.0218,1.02137,1.02161,59000000.0
2008-07-29 03:10:00,1.02139,1.02177,1.02139,1.0217,41600000.0
2008-07-29 03:15:00,1.0217,1.02172,1.02147,1.02148,154600000.0
2008-07-29 03:20:00,1.0217,1.0218,1.0216,1.0217,93800000.0
2008-07-29 03:25:00,1.0217,1.0218,1.02165,1.0217,94100000.0
2008-07-29 03:30:00,1.0217,1.0222,1.02165,1.0221,232200000.0
2008-07-29 03:35:00,1.0221,1.0222,1.02125,1.02135,649420249.0
2008-07-29 03:40:00,1.02135,1.0215,1.0213,1.0214,149199999.0
2008-07-29 03:45:00,1.0214,1.0214,1.021,1.0214,55600000.0
2008-07-29 03:50:00,1.0214,1.0214,1.02125,1.0214,131399995.0
2008-07-29 03:55:00,1.0214,1.0214,1.02135,1.02135,98200000.0
2008-07-29 04:00:00,1.0215,1.0215,1.02127,1.0215,22800000.0
2008-07-29 04:05:00,1.0215,1.0215,1.02133,1.02135,67200000.0
2008-07-29 04:10:00,1.0214,1.0215,1.02135,1.0215,67500000.0
2008-07-29 04:15:00,1.0215,1.0215,1.02096,1.0215,285000005.0
2008-07-29 04:20:00,1.0215,1.02155,1.0213,1.02135,132199999.0
2008-07-29 04:25:00,1.02118,1.0214,1.02118,1.02135,65600000.0
2008-07-29 04:30:00,1.02135,1.02135,1.02135,1.02135,49200000.0
2008-07-29 04:35:00,1.02135,1.0216,1.02098,1.0215,126900000.0
2008-07-29 04:40:00,1.0215,1.02152,1.0207,1.0208,389499999.0
2008-07-29 04:45:00,1.0208,1.0209,1.02065,1.0209,44500000.0
2008-07-29 04:50:00,1.0209,1.02095,1.02048,1.02062,140000000.0
2008-07-29 04:55:00,1.0209,1.0209,1.02065,1.0208,79799999.0
2008-07-29 05:00:00,1.0208,1.0208,1.0208,1.0208,66700000.0
2008-07-29 05:05:00,1.0208,1.0208,1.0208,1.0208,56800000.0
2008-07-29 05:10:00,1.0208,1.02085,1.02065,1.0208,492800001.0
2008-07-29 05:15:00,1.0208,1.021,1.02065,1.0207,340400001.0
2008-07-29 05:20:00,1.0207,1.02075,1.02055,1.0206,185700000.0
2008-07-29 05:25:00,1.0206,1.02065,1.02019,1.02065,120500000.0
2008-07-29 05:30:00,1.02065,1.02083,1.02046,1.0207,92700000.0
2008-07-29 05:35:00,1.0207,1.021,1.02045,1.021,375399997.0
2008-07-29 05:40:00,1.021,1.0213,1.021,1.0211,359800001.0
2008-07-29 05:45:00,1.02105,1.0214,1.021,1.0212,370999999.0
2008-07-29 05:50:00,1.0212,1.0212,1.02098,1.02119,25200000.0
2008-07-29 05:55:00,1.0212,1.0212,1.02084,1.0212,121500000.0
2008-07-29 06:00:00,1.02082,1.0212,1.02055,1.02078,106800000.0
2008-07-29 06:05:00,1.021,1.0212,1.02064,1.0212,138900000.0
2008-07-29 06:10:00,1.0212,1.02148,1.02096,1.02143,232300000.0
2008-07-29 06:15:00,1.0214,1.02152,1.0214,1.0214,46400000.0
2008-07-29 06:20:00,1.02147,1.02147,1.0213,1.0214,80000000.0
2008-07-29 06:25:00,1.0213,1.02148,1.02105,1.0214,140400000.0
2008-07-29 06:30:00,1.02134,1.02143,1.02097,1.02138,116400000.0
2008-07-29 06:35:00,1.02125,1.02135,1.02089,1.02121,184400002.0
2008-07-29 06:40:00,1.0212,1.0214,1.02102,1.02127,191500000.0
2008-07-29 06:45:00,1.0212,1.02133,1.02104,1.0212,82800000.0
2008-07-29 06:50:00,1.0212,1.0212,1.02115,1.02115,187500000.0
2008-07-29 06:55:00,1.02103,1.02138,1.02103,1.02115,183800000.0
2008-07-29 07:00:00,1.02127,1.02139,1.0209,1.02098,262100000.0
2008-07-29 07:05:00,1.02115,1.0213,1.02094,1.02107,169600000.0
2008-07-29 07:10:00,1.02105,1.0214,1.02104,1.0212,172900000.0
2008-07-29 07:15:00,1.0212,1.0214,1.02099,1.0213,105400000.0
2008-07-29 07:20:00,1.0213,1.02151,1.02108,1.0213,452200000.0
2008-07-29 07:25:00,1.0213,1.0214,1.02102,1.02102,153600001.0
2008-07-29 07:30:00,1.02125,1.02136,1.02074,1.02114,287700000.0
2008-07-29 07:35:00,1.02122,1.02147,1.02105,1.02124,201000001.0
2008-07-29 07:40:00,1.0213,1.02136,1.02088,1.0213,236000000.0
2008-07-29 07:45:00,1.0213,1.0213,1.021,1.021,213100000.0
2008-07-29 07:50:00,1.021,1.0212,1.02082,1.021,385200000.0
2008-07-29 07:55:00,1.021,1.0212,1.0208,1.0212,169200000.0
2008-07-29 08:00:00,1.0212,1.0213,1.021,1.0212,97700000.0
2008-07-29 08:05:00,1.0212,1.0213,1.0209,1.0212,76400000.0
2008-07-29 08:10:00,1.0212,1.0212,1.0211,1.0211,76400000.0
2008-07-29 08:15:00,1.0211,1.0212,1.02105,1.0211,304000000.0
2008-07-29 08:20:00,1.0211,1.0211,1.02105,1.0211,55200000.0
2008-07-29 08:25:00,1.0211,1.02245,1.0211,1.0221,749700000.0
2008-07-29 08:30:00,1.0221,1.0222,1.02113,1.0216,324000000.0
2008-07-29 08:35:00,1.0216,1.0217,1.02145,1.02155,110100000.0
2008-07-29 08:40:00,1.02155,1.0219,1.02128,1.02165,382600000.0
2008-07-29 08:45:00,1.02165,1.02165,1.0215,1.0216,179900000.0
2008-07-29 08:50:00,1.0216,1.0223,1.0215,1.02205,734500000.0
2008-07-29 08:55:00,1.02205,1.0223,1.0219,1.022,1092200000.0
2008-07-29 09:00:00,1.022,1.0221,1.0214,1.02155,1023500000.0
2008-07-29 09:05:00,1.02155,1.0217,1.02145,1.02145,293400000.0
2008-07-29 09:10:00,1.02145,1.0215,1.021,1.02105,375300000.0
2008-07-29 09:15:00,1.0211,1.0213,1.0211,1.0212,260400000.0
2008-07-29 09:20:00,1.0212,1.02123,1.02084,1.02123,146800000.0
2008-07-29 09:25:00,1.02105,1.0217,1.021,1.02165,477000000.0
2008-07-29 09:30:00,1.0217,1.02195,1.0217,1.0219,442300000.0
2008-07-29 09:35:00,1.0219,1.0219,1.0216,1.0216,495400000.0
2008-07-29 09:40:00,1.0216,1.0216,1.02125,1.02125,157935000.0
2008-07-29 09:45:00,1.02095,1.02146,1.02095,1.02135,238400000.0
2008-07-29 09:50:00,1.02135,1.0216,1.02135,1.0215,567500000.0
2008-07-29 09:55:00,1.0215,1.0216,1.0212,1.0216,790499999.0
2008-07-29 10:00:00,1.0216,1.0217,1.02136,1.02151,278000001.0
2008-07-29 10:05:00,1.02135,1.02175,1.02085,1.02155,504900000.0
2008-07-29 10:10:00,1.0216,1.022,1.0215,1.0217,581900000.0
2008-07-29 10:15:00,1.0217,1.02186,1.02144,1.02144,630400000.0
2008-07-29 10:20:00,1.02175,1.02195,1.02155,1.02165,698900000.0
2008-07-29 10:25:00,1.02165,1.02181,1.02122,1.0218,340200000.0
2008-07-29 10:30:00,1.0218,1.022,1.0217,1.02185,274100000.0
2008-07-29 10:35:00,1.0219,1.0223,1.0217,1.02205,563300000.0
2008-07-29 10:40:00,1.0221,1.0222,1.0218,1.0218,375800000.0
2008-07-29 10:45:00,1.0218,1.022,1.02175,1.022,223600000.0
2008-07-29 10:50:00,1.022,1.0221,1.022,1.0221,110900000.0
2008-07-29 10:55:00,1.0221,1.0221,1.0218,1.02185,554700000.0
2008-07-29 11:00:00,1.0219,1.0219,1.0218,1.0219,520600000.0
2008-07-29 11:05:00,1.0219,1.0219,1.02175,1.0218,224000000.0
2008-07-29 11:10:00,1.0218,1.02255,1.02175,1.0224,577700000.0
2008-07-29 11:15:00,1.0224,1.0227,1.02225,1.02255,515200000.0
2008-07-29 11:20:00,1.02255,1.02255,1.02235,1.02235,244100000.0
2008-07-29 11:25:00,1.02235,1.0224,1.02205,1.02205,568600000.0
2008-07-29 11:30:00,1.02205,1.0224,1.022,1.0224,510000000.0
2008-07-29 11:35:00,1.02198,1.02248,1.02163,1.0224,910700000.0
2008-07-29 11:40:00,1.0224,1.0225,1.0223,1.0223,230300000.0
2008-07-29 11:45:00,1.0223,1.0223,1.02195,1.02195,260000000.0
2008-07-29 11:50:00,1.02195,1.0222,1.0219,1.0222,285100000.0
2008-07-29 11:55:00,1.0222,1.02255,1.0221,1.0225,547100000.0
2008-07-29 12:00:00,1.0225,1.0229,1.0224,1.0225,502600000.0
2008-07-29 12:05:00,1.0225,1.02265,1.0223,1.02245,533800000.0
2008-07-29 12:10:00,1.0225,1.02305,1.02245,1.02305,439900000.0
2008-07-29 12:15:00,1.02305,1.02327,1.02274,1.02274,495800000.0
2008-07-29 12:20:00,1.02295,1.02305,1.0228,1.02295,524300000.0
2008-07-29 12:25:00,1.023,1.0232,1.02295,1.02305,206500000.0
2008-07-29 12:30:00,1.02305,1.0231,1.0228,1.0229,643400000.0
2008-07-29 12:35:00,1.0229,1.02315,1.0227,1.02315,720999999.0
2008-07-29 12:40:00,1.02315,1.0232,1.023,1.02305,527100000.0
2008-07-29 12:45:00,1.0231,1.0232,1.02305,1.0231,322600000.0
2008-07-29 12:50:00,1.0231,1.02415,1.0231,1.02395,1076000000.0
2008-07-29 12:55:00,1.02395,1.0242,1.02375,1.02415,1242100000.0
2008-07-29 13:00:00,1.02415,1.0243,1.024,1.0241,1034100000.0
2008-07-29 13:05:00,1.0241,1.0245,1.0237,1.0243,966100000.0
2008-07-29 13:10:00,1.0243,1.0252,1.0243,1.0251,1496900001.0
2008-07-29 13:15:00,1.0251,1.0253,1.0242,1.02425,940700000.0
2008-07-29 13:20:00,1.02425,1.0249,1.02425,1.0247,1069700000.0
2008-07-29 13:25:00,1.0247,1.0249,1.0242,1.02425,812400000.0
2008-07-29 13:30:00,1.02425,1.02455,1.0242,1.02425,627300001.0
2008-07-29 13:35:00,1.02425,1.02445,1.0241,1.02425,512199999.0
2008-07-29 13:40:00,1.02425,1.0244,1.0236,1.0237,597200000.0
2008-07-29 13:45:00,1.0237,1.0241,1.02355,1.0241,564900000.0
2008-07-29 13:50:00,1.0241,1.02455,1.0238,1.02405,831900000.0
2008-07-29 13:55:00,1.02405,1.02405,1.02355,1.02355,683800000.0
2008-07-29 14:00:00,1.02355,1.0239,1.0234,1.0239,428800000.0
2008-07-29 14:05:00,1.0239,1.0243,1.0238,1.0241,1148400000.0
2008-07-29 14:10:00,1.02415,1.02425,1.024,1.0242,688800000.0
2008-07-29 14:15:00,1.0242,1.0248,1.0242,1.02475,816200004.0
2008-07-29 14:20:00,1.02475,1.0249,1.0246,1.0246,1418900000.0
2008-07-29 14:25:00,1.0246,1.0247,1.0238,1.02395,1272900000.0
2008-07-29 14:30:00,1.024,1.0242,1.02195,1.02355,1714199998.0
2008-07-29 14:35:00,1.0236,1.024,1.02345,1.02365,792200000.0
2008-07-29 14:40:00,1.02365,1.024,1.0236,1.024,719100000.0
2008-07-29 14:45:00,1.024,1.0241,1.02365,1.02385,725800000.0
2008-07-29 14:50:00,1.0239,1.024,1.0228,1.02315,1113900001.0
2008-07-29 14:55:00,1.02315,1.0235,1.0225,1.02275,944500000.0
2008-07-29 15:00:00,1.02285,1.0231,1.0226,1.0228,950400000.0
2008-07-29 15:05:00,1.02275,1.0233,1.0226,1.0228,1267600000.0
2008-07-29 15:10:00,1.0228,1.0231,1.0225,1.0228,622300000.0
2008-07-29 15:15:00,1.0228,1.02285,1.0225,1.0226,589900000.0
2008-07-29 15:20:00,1.0226,1.0228,1.0225,1.0228,295100000.0
2008-07-29 15:25:00,1.0228,1.0233,1.0228,1.0233,382099999.0
2008-07-29 15:30:00,1.0233,1.02355,1.0231,1.0235,393800000.0
2008-07-29 15:35:00,1.0235,1.024,1.0234,1.0239,653500000.0
2008-07-29 15:40:00,1.0239,1.02415,1.0236,1.0239,1150299999.0
2008-07-29 15:45:00,1.0239,1.0244,1.0239,1.0244,610800000.0
2008-07-29 15:50:00,1.0244,1.0246,1.0241,1.0242,1172500000.0
2008-07-29 15:55:00,1.0242,1.0244,1.024,1.0244,361500000.0
2008-07-29 16:00:00,1.0244,1.0253,1.0244,1.0251,1868599994.0
2008-07-29 16:05:00,1.0251,1.0265,1.0247,1.0255,1809599998.0
2008-07-29 16:10:00,1.02555,1.0268,1.025,1.0262,2026200003.0
2008-07-29 16:15:00,1.0261,1.0267,1.0259,1.0267,1395999999.0
2008-07-29 16:20:00,1.0267,1.027,1.0262,1.0267,1340000000.0
2008-07-29 16:25:00,1.0267,1.0269,1.0264,1.0265,661400000.0
2008-07-29 16:30:00,1.0264,1.0265,1.02605,1.0262,526100000.0
2008-07-29 16:35:00,1.0262,1.027,1.0259,1.0263,1162900002.0
2008-07-29 16:40:00,1.0263,1.0268,1.0261,1.0264,998700000.0
2008-07-29 16:45:00,1.02635,1.0269,1.0263,1.0266,653000000.0
2008-07-29 16:50:00,1.0266,1.0268,1.0265,1.0268,516600000.0
2008-07-29 16:55:00,1.0268,1.0271,1.02655,1.0271,1578400000.0
2008-07-29 17:00:00,1.0271,1.0272,1.0265,1.0265,924800000.0
2008-07-29 17:05:00,1.02645,1.0267,1.0263,1.0267,547600000.0
2008-07-29 17:10:00,1.0267,1.0267,1.0265,1.0266,592700000.0
2008-07-29 17:15:00,1.0266,1.0273,1.0265,1.027,1248400000.0
2008-07-29 17:20:00,1.027,1.027,1.0267,1.0269,727600000.0
2008-07-29 17:25:00,1.0269,1.0269,1.0263,1.0263,633700000.0
2008-07-29 17:30:00,1.0263,1.0267,1.02625,1.0267,547400000.0
2008-07-29 17:35:00,1.0267,1.0268,1.02635,1.0268,562800000.0
2008-07-29 17:40:00,1.0268,1.0268,1.0264,1.0265,834700000.0
2008-07-29 17:45:00,1.0265,1.027,1.0262,1.0269,837500000.0
2008-07-29 17:50:00,1.0269,1.0269,1.02625,1.0263,1175700000.0
2008-07-29 17:55:00,1.02635,1.0264,1.026,1.026,750399999.0
2008-07-29 18:00:00,1.026,1.0263,1.02595,1.0261,747000000.0
2008-07-29 18:05:00,1.0261,1.02635,1.026,1.0263,612100000.0
2008-07-29 18:10:00,1.0263,1.0266,1.0259,1.0266,665599999.0
2008-07-29 18:15:00,1.0266,1.02665,1.0258,1.0259,731500000.0
2008-07-29 18:20:00,1.0259,1.02605,1.0257,1.02575,307300000.0
2008-07-29 18:25:00,1.0258,1.0258,1.0255,1.0258,375900000.0
2008-07-29 18:30:00,1.0258,1.026,1.0257,1.0257,191500000.0
2008-07-29 18:35:00,1.0257,1.0258,1.0257,1.0257,231900000.0
2008-07-29 18:40:00,1.0257,1.0257,1.0256,1.0256,97200000.0
2008-07-29 18:45:00,1.0257,1.026,1.0256,1.0259,204800000.0
2008-07-29 18:50:00,1.0259,1.0259,1.02565,1.0258,374000000.0
2008-07-29 18:55:00,1.0257,1.0258,1.0254,1.0254,132700000.0
2008-07-29 19:00:00,1.0254,1.0256,1.0252,1.0254,219700000.0
2008-07-29 19:05:00,1.0254,1.0255,1.02485,1.02525,343500000.0
2008-07-29 19:10:00,1.02525,1.0254,1.025,1.0251,402700000.0
2008-07-29 19:15:00,1.0251,1.0254,1.0251,1.0253,301800000.0
2008-07-29 19:20:00,1.0253,1.0253,1.02515,1.0253,177300000.0
2008-07-29 19:25:00,1.02535,1.02555,1.02497,1.0255,338400000.0
2008-07-29 19:30:00,1.02555,1.0257,1.0253,1.02535,480400000.0
2008-07-29 19:35:00,1.0254,1.0259,1.0252,1.0258,480500000.0
2008-07-29 19:40:00,1.02585,1.026,1.0257,1.0258,574100000.0
2008-07-29 19:45:00,1.0258,1.0258,1.0252,1.02555,670000000.0
2008-07-29 19:50:00,1.02555,1.0256,1.02545,1.0255,290500000.0
2008-07-29 19:55:00,1.0255,1.0259,1.02545,1.0258,455900000.0
2008-07-29 20:00:00,1.0258,1.0259,1.0255,1.0256,574600000.0
2008-07-29 20:05:00,1.0256,1.0256,1.0254,1.0255,348900000.0
2008-07-29 20:10:00,1.0255,1.0255,1.0249,1.0249,446105000.0
2008-07-29 20:15:00,1.0249,1.025,1.0247,1.0249,361000000.0
2008-07-29 20:20:00,1.0249,1.0253,1.02485,1.0251,148200000.0
2008-07-29 20:25:00,1.0251,1.0252,1.02475,1.025,286900000.0
2008-07-29 20:30:00,1.025,1.0253,1.02475,1.0252,271500000.0
2008-07-29 20:35:00,1.0253,1.0253,1.0246,1.025,538200000.0
2008-07-29 20:40:00,1.025,1.025,1.0248,1.0249,132800000.0
2008-07-29 20:45:00,1.0249,1.0253,1.0249,1.0252,253500000.0
2008-07-29 20:50:00,1.0252,1.0252,1.0246,1.0247,391499999.0
2008-07-29 20:55:00,1.0247,1.0249,1.0246,1.0248,313300000.0
2008-07-29 21:00:00,1.0248,1.0249,1.02445,1.0246,217600000.0
2008-07-29 21:05:00,1.0246,1.0251,1.0246,1.0248,256300000.0
2008-07-29 21:10:00,1.02465,1.0247,1.0246,1.0246,93300000.0
2008-07-29 21:15:00,1.0246,1.0247,1.02445,1.0246,187600000.0
2008-07-29 21:20:00,1.0245,1.0246,1.0244,1.0245,111599998.0
2008-07-29 21:25:00,1.0244,1.0244,1.0241,1.0242,129700000.0
2008-07-29 21:30:00,1.0242,1.0242,1.02395,1.0241,174200000.0
2008-07-29 21:35:00,1.0242,1.0242,1.0239,1.0241,155900000.0
2008-07-29 21:40:00,1.0241,1.0244,1.0239,1.0242,361699999.0
2008-07-29 21:45:00,1.0242,1.0242,1.0241,1.0241,174600000.0
2008-07-29 21:50:00,1.0241,1.0241,1.0238,1.0239,338600000.0
2008-07-29 21:55:00,1.0238,1.0239,1.0235,1.0237,183300000.0
2008-07-29 22:00:00,1.0237,1.024,1.02365,1.0237,360800000.0
2008-07-29 22:05:00,1.0237,1.0237,1.0235,1.0237,80200000.0
2008-07-29 22:10:00,1.0236,1.0239,1.0236,1.0238,79300000.0
2008-07-29 22:15:00,1.0237,1.0239,1.02352,1.0238,121100001.0
2008-07-29 22:20:00,1.0238,1.024,1.0235,1.0235,94900000.0
2008-07-29 22:25:00,1.0235,1.0238,1.0235,1.0237,62400000.0
2008-07-29 22:30:00,1.0237,1.0242,1.0237,1.0241,70000000.0
2008-07-29 22:35:00,1.0241,1.0242,1.0238,1.0239,51800000.0
2008-07-29 22:40:00,1.0239,1.024,1.0238,1.0238,70800000.0
2008-07-29 22:45:00,1.0238,1.0241,1.0237,1.0239,132700000.0
2008-07-29 22:50:00,1.0238,1.0238,1.0233,1.0237,260200000.0
2008-07-29 22:55:00,1.0236,1.024,1.0235,1.0237,145000000.0
2008-07-29 23:00:00,1.0235,1.0239,1.0235,1.0237,205200000.0
2008-07-29 23:05:00,1.02365,1.02375,1.02345,1.0237,239300001.0
2008-07-29 23:10:00,1.0238,1.02421,1.0238,1.02417,308700001.0
2008-07-29 23:15:00,1.0241,1.0242,1.0238,1.0238,46600000.0
2008-07-29 23:20:00,1.0237,1.0238,1.0235,1.0235,121300000.0
2008-07-29 23:25:00,1.0236,1.0239,1.0236,1.0239,105900000.0
2008-07-29 23:30:00,1.0238,1.0238,1.0236,1.0236,144099999.0
2008-07-29 23:35:00,1.0236,1.0239,1.0236,1.0237,339199995.0
2008-07-29 23:40:00,1.0237,1.0239,1.02355,1.0237,665800000.0
2008-07-29 23:45:00,1.0237,1.0239,1.0237,1.0239,177900003.0
2008-07-29 23:50:00,1.0239,1.0239,1.0236,1.0236,299200003.0
2008-07-29 23:55:00,1.0236,1.02375,1.02355,1.02375,65100000.0
2008-07-30 00:00:00,1.0237,1.024,1.0235,1.0238,222400000.0
2008-07-30 00:05:00,1.02385,1.0242,1.02385,1.0241,40000000.0
2008-07-30 00:10:00,1.0241,1.0243,1.0241,1.0242,148200000.0
2008-07-30 00:15:00,1.0242,1.0242,1.0242,1.0242,87900000.0
2008-07-30 00:20:00,1.0242,1.0242,1.0241,1.0242,51200000.0
2008-07-30 00:25:00,1.0242,1.0242,1.0238,1.0238,99000000.0
2008-07-30 00:30:00,1.0238,1.0239,1.0237,1.0238,272299999.0
2008-07-30 00:35:00,1.0238,1.0238,1.0234,1.0235,239800001.0
2008-07-30 00:40:00,1.0235,1.0235,1.0234,1.0234,338700000.0
2008-07-30 00:45:00,1.0234,1.0237,1.02332,1.0237,144699999.0
2008-07-30 00:50:00,1.02365,1.0238,1.02339,1.0237,177300000.0
2008-07-30 00:55:00,1.02375,1.02375,1.0236,1.0236,127700000.0
2008-07-30 01:00:00,1.0236,1.0237,1.0234,1.0237,488300000.0
2008-07-30 01:05:00,1.0236,1.0238,1.0236,1.0236,120700000.0
2008-07-30 01:10:00,1.0236,1.0237,1.0235,1.0236,188099998.0
2008-07-30 01:15:00,1.0237,1.0238,1.0236,1.0236,120400000.0
2008-07-30 01:20:00,1.0236,1.0236,1.0236,1.0236,47700000.0
2008-07-30 01:25:00,1.0236,1.02378,1.02355,1.02378,237700006.0
2008-07-30 01:30:00,1.0236,1.0239,1.02355,1.02368,153100002.0
2008-07-30 01:35:00,1.0237,1.0237,1.0236,1.0237,163100002.0
2008-07-30 01:40:00,1.0237,1.0241,1.0237,1.0239,173700000.0
2008-07-30 01:45:00,1.0241,1.0241,1.0237,1.0238,274699998.0
2008-07-30 01:50:00,1.0239,1.02393,1.02374,1.0239,52300000.0
2008-07-30 01:55:00,1.0239,1.02397,1.02375,1.0239,48100000.0
2008-07-30 02:00:00,1.02395,1.02395,1.0236,1.02379,44200000.0
2008-07-30 02:05:00,1.0238,1.0239,1.0238,1.0238,29400000.0
2008-07-30 02:10:00,1.0238,1.0239,1.0238,1.0239,63200000.0
2008-07-30 02:15:00,1.02385,1.0239,1.02375,1.02384,144200003.0
2008-07-30 02:20:00,1.0239,1.0239,1.02385,1.0239,117900002.0
2008-07-30 02:25:00,1.0239,1.024,1.0239,1.024,141799999.0
2008-07-30 02:30:00,1.024,1.02403,1.02385,1.02385,145299999.0
2008-07-30 02:35:00,1.0239,1.024,1.02385,1.0239,302899994.0
2008-07-30 02:40:00,1.024,1.024,1.02333,1.02383,431699999.0
2008-07-30 02:45:00,1.0238,1.024,1.0238,1.0239,60900000.0
2008-07-30 02:50:00,1.0239,1.0241,1.0239,1.0241,41400002.0
2008-07-30 02:55:00,1.0241,1.0241,1.024,1.024,94200000.0
2008-07-30 03:00:00,1.0241,1.0242,1.024,1.0242,54300000.0
2008-07-30 03:05:00,1.0242,1.0242,1.0237,1.0238,189300000.0
2008-07-30 03:10:00,1.0238,1.0239,1.0237,1.0237,142900001.0
2008-07-30 03:15:00,1.0237,1.0239,1.02365,1.02375,56200000.0
2008-07-30 03:20:00,1.0237,1.0239,1.0237,1.0237,75600000.0
2008-07-30 03:25:00,1.02383,1.02383,1.02352,1.0237,181400000.0
2008-07-30 03:30:00,1.0237,1.024,1.0237,1.0238,188000000.0
2008-07-30 03:35:00,1.0238,1.0239,1.0238,1.0239,40800000.0
2008-07-30 03:40:00,1.0239,1.0242,1.0239,1.0241,28000000.0
2008-07-30 03:45:00,1.0241,1.0242,1.024,1.0241,27000000.0
2008-07-30 03:50:00,1.0241,1.0241,1.0239,1.024,163900000.0
2008-07-30 03:55:00,1.0241,1.0242,1.0239,1.0239,122900000.0
2008-07-30 04:00:00,1.0239,1.024,1.0235,1.02351,152399998.0
2008-07-30 04:05:00,1.0239,1.024,1.0239,1.0239,108000000.0
2008-07-30 04:10:00,1.0239,1.024,1.0238,1.024,36600000.0
2008-07-30 04:15:00,1.024,1.02405,1.0238,1.0238,171199999.0
2008-07-30 04:20:00,1.0238,1.0239,1.0238,1.02385,77600000.0
2008-07-30 04:25:00,1.0239,1.0239,1.02339,1.0238,135900000.0
2008-07-30 04:30:00,1.0238,1.0239,1.0236,1.0236,130100000.0
2008-07-30 04:35:00,1.0237,1.0237,1.0236,1.0236,39500000.0
2008-07-30 04:40:00,1.0236,1.0236,1.02318,1.0235,95299999.0
2008-07-30 04:45:00,1.0234,1.02369,1.02335,1.0236,262400003.0
2008-07-30 04:50:00,1.02355,1.0236,1.02355,1.02355,10400000.0
2008-07-30 04:55:00,1.0236,1.0236,1.02323,1.02324,23000000.0
2008-07-30 05:00:00,1.0236,1.02363,1.02335,1.02339,68200000.0
2008-07-30 05:05:00,1.0235,1.0236,1.0235,1.0235,36500000.0
2008-07-30 05:10:00,1.0236,1.02367,1.02329,1.02355,57500000.0
2008-07-30 05:15:00,1.02362,1.02375,1.02336,1.0237,76899999.0
2008-07-30 05:20:00,1.02375,1.0239,1.0236,1.0236,263600000.0
2008-07-30 05:25:00,1.0236,1.0237,1.0236,1.0236,117100002.0
2008-07-30 05:30:00,1.0236,1.02365,1.0236,1.0236,86900000.0
2008-07-30 05:35:00,1.0236,1.0236,1.0232,1.0235,63500000.0
2008-07-30 05:40:00,1.0235,1.0235,1.02335,1.0234,706900002.0
2008-07-30 05:45:00,1.0234,1.0234,1.0233,1.0233,327499990.0
2008-07-30 05:50:00,1.0233,1.0236,1.0233,1.02335,227500000.0
2008-07-30 05:55:00,1.02335,1.0235,1.0233,1.0235,115200001.0
2008-07-30 06:00:00,1.0235,1.02355,1.02335,1.02335,46000000.0
2008-07-30 06:05:00,1.02335,1.0235,1.02335,1.0234,365700006.0
2008-07-30 06:10:00,1.0234,1.02385,1.0234,1.0235,261200002.0
2008-07-30 06:15:00,1.0236,1.0236,1.0234,1.0234,62100000.0
2008-07-30 06:20:00,1.0234,1.0235,1.0233,1.0234,341400008.0
2008-07-30 06:25:00,1.0234,1.0235,1.02304,1.02304,312300001.0
2008-07-30 06:30:00,1.02335,1.0234,1.0233,1.0234,292699996.0
2008-07-30 06:35:00,1.0234,1.0236,1.02308,1.0236,245299996.0
2008-07-30 06:40:00,1.0235,1.0236,1.0235,1.0235,20200000.0
2008-07-30 06:45:00,1.02345,1.0236,1.02345,1.0236,46900000.0
2008-07-30 06:50:00,1.0236,1.0237,1.02335,1.0236,150600000.0
2008-07-30 06:55:00,1.0236,1.02376,1.02354,1.0236,51800000.0
2008-07-30 07:00:00,1.0236,1.0238,1.0236,1.0237,48900000.0
2008-07-30 07:05:00,1.0237,1.02377,1.02331,1.02346,241199997.0
2008-07-30 07:10:00,1.0237,1.0237,1.02341,1.02366,141700000.0
2008-07-30 07:15:00,1.0236,1.0237,1.0235,1.0236,71500000.0
2008-07-30 07:20:00,1.0236,1.0237,1.0234,1.0234,125600000.0
2008-07-30 07:25:00,1.02335,1.0236,1.02335,1.0235,128300000.0
2008-07-30 07:30:00,1.0235,1.0236,1.0234,1.0235,311800003.0
2008-07-30 07:35:00,1.0235,1.02351,1.02313,1.0235,166499999.0
2008-07-30 07:40:00,1.0234,1.0235,1.02335,1.02335,715999995.0
2008-07-30 07:45:00,1.02335,1.0235,1.0233,1.0234,259599995.0
2008-07-30 07:50:00,1.0234,1.024,1.0233,1.0239,331300000.0
2008-07-30 07:55:00,1.02385,1.024,1.02355,1.0239,122200000.0
2008-07-30 08:00:00,1.0239,1.0244,1.0239,1.0242,150200000.0
2008-07-30 08:05:00,1.0242,1.02425,1.024,1.0242,122100000.0
2008-07-30 08:10:00,1.0242,1.0244,1.0241,1.0243,97600000.0
2008-07-30 08:15:00,1.0243,1.02475,1.0243,1.0245,286400000.0
2008-07-30 08:20:00,1.0245,1.0245,1.02415,1.02425,137700000.0
2008-07-30 08:25:00,1.02435,1.0244,1.0241,1.0242,80700000.0
2008-07-30 08:30:00,1.0242,1.0242,1.02365,1.02395,262900000.0
2008-07-30 08:35:00,1.024,1.0243,1.024,1.02415,245533750.0
2008-07-30 08:40:00,1.02415,1.0242,1.02355,1.0238,230036450.0
2008-07-30 08:45:00,1.0238,1.0249,1.0238,1.02425,359133749.0
2008-07-30 08:50:00,1.02425,1.0244,1.02415,1.0243,193200000.0
2008-07-30 08:55:00,1.0242,1.0243,1.0241,1.0242,176500000.0
2008-07-30 09:00:00,1.0242,1.0245,1.02375,1.02375,240833750.0
2008-07-30 09:05:00,1.0238,1.02385,1.0226,1.0226,518000000.0
2008-07-30 09:10:00,1.0226,1.0229,1.0226,1.02275,373000000.0
2008-07-30 09:15:00,1.02275,1.0229,1.02255,1.0227,481900000.0
2008-07-30 09:20:00,1.0228,1.0229,1.0224,1.0227,104300000.0
2008-07-30 09:25:00,1.0227,1.0228,1.02245,1.0227,247650000.0
2008-07-30 09:30:00,1.0227,1.0228,1.02215,1.0228,472099999.0
2008-07-30 09:35:00,1.0226,1.0226,1.0221,1.0222,479000000.0
2008-07-30 09:40:00,1.0222,1.0224,1.02215,1.0222,384100000.0
2008-07-30 09:45:00,1.02225,1.0223,1.022,1.022,995700000.0
2008-07-30 09:50:00,1.02205,1.0225,1.02205,1.0225,215000000.0
2008-07-30 09:55:00,1.0225,1.0229,1.02215,1.0226,396033750.0
2008-07-30 10:00:00,1.0226,1.0228,1.02235,1.02245,561967500.0
2008-07-30 10:05:00,1.02245,1.0228,1.02205,1.0225,1021900000.0
2008-07-30 10:10:00,1.02245,1.0227,1.0221,1.0223,628767500.0
2008-07-30 10:15:00,1.0224,1.0226,1.02215,1.0225,294300000.0
2008-07-30 10:20:00,1.0225,1.0225,1.02156,1.02235,363600000.0
2008-07-30 10:25:00,1.0223,1.0224,1.02224,1.02225,459300000.0
2008-07-30 10:30:00,1.0223,1.0226,1.02225,1.02235,256300000.0
2008-07-30 10:35:00,1.0223,1.0225,1.02211,1.02232,195400000.0
2008-07-30 10:40:00,1.0224,1.0226,1.02188,1.0225,383600000.0
2008-07-30 10:45:00,1.02235,1.02245,1.02225,1.0223,399800000.0
2008-07-30 10:50:00,1.0223,1.0224,1.0222,1.02225,148900000.0
2008-07-30 10:55:00,1.02225,1.0229,1.02225,1.0229,124200000.0
2008-07-30 11:00:00,1.0228,1.0232,1.0228,1.0229,180400000.0
2008-07-30 11:05:00,1.0229,1.023,1.02235,1.0224,258500000.0
2008-07-30 11:10:00,1.0226,1.0226,1.02195,1.02215,474500000.0
2008-07-30 11:15:00,1.0222,1.0223,1.02205,1.0223,84100000.0
2008-07-30 11:20:00,1.0222,1.0223,1.02195,1.022,558400000.0
2008-07-30 11:25:00,1.022,1.0225,1.022,1.0224,151000000.0
2008-07-30 11:30:00,1.0224,1.0224,1.02185,1.02205,600333750.0
2008-07-30 11:35:00,1.02205,1.0227,1.022,1.02235,355400000.0
2008-07-30 11:40:00,1.02235,1.0226,1.02215,1.0224,229300000.0
2008-07-30 11:45:00,1.0224,1.023,1.0224,1.0229,351300000.0
2008-07-30 11:50:00,1.0229,1.0231,1.0225,1.0225,434300000.0
2008-07-30 11:55:00,1.0225,1.0229,1.0225,1.0228,154000000.0
2008-07-30 12:00:00,1.0228,1.0232,1.02265,1.02275,422200000.0
2008-07-30 12:05:00,1.02275,1.023,1.02265,1.0228,163000000.0
2008-07-30 12:10:00,1.0228,1.0228,1.02205,1.0224,358700000.0
2008-07-30 12:15:00,1.0224,1.02315,1.0224,1.02315,165700000.0
2008-07-30 12:20:00,1.02315,1.0234,1.02275,1.02325,378800000.0
2008-07-30 12:25:00,1.0233,1.0235,1.02325,1.0234,201000000.0
2008-07-30 12:30:00,1.02345,1.0235,1.02315,1.0233,122700000.0
2008-07-30 12:35:00,1.0233,1.0234,1.02254,1.02273,297500000.0
2008-07-30 12:40:00,1.0231,1.0231,1.0225,1.02255,321400000.0
2008-07-30 12:45:00,1.0226,1.0228,1.0225,1.0225,247600000.0
2008-07-30 12:50:00,1.02255,1.02345,1.02255,1.0234,266100001.0
2008-07-30 12:55:00,1.0234,1.0234,1.0227,1.02295,455500000.0
2008-07-30 13:00:00,1.02295,1.0236,1.02295,1.0233,501000000.0
2008-07-30 13:05:00,1.0233,1.0233,1.0227,1.0227,367800000.0
2008-07-30 13:10:00,1.0227,1.0231,1.0227,1.023,249600000.0
2008-07-30 13:15:00,1.023,1.0231,1.02265,1.0228,240800000.0
2008-07-30 13:20:00,1.0228,1.02285,1.0227,1.0228,92800000.0
2008-07-30 13:25:00,1.02275,1.0229,1.02275,1.02285,212500000.0
2008-07-30 13:30:00,1.02275,1.0232,1.0226,1.0232,175900000.0
2008-07-30 13:35:00,1.0231,1.0232,1.0224,1.0225,253825000.0
2008-07-30 13:40:00,1.0225,1.02305,1.02245,1.02245,445200000.0
2008-07-30 13:45:00,1.02245,1.0227,1.02222,1.02222,403400000.0
2008-07-30 13:50:00,1.0226,1.0228,1.02255,1.0227,177100000.0
2008-07-30 13:55:00,1.0227,1.0231,1.0226,1.0228,418125000.0
2008-07-30 14:00:00,1.0228,1.0228,1.0226,1.0227,669000000.0
2008-07-30 14:05:00,1.0227,1.02275,1.02265,1.02265,111400000.0
2008-07-30 14:10:00,1.02265,1.023,1.02205,1.02205,774900000.0
2008-07-30 14:15:00,1.0221,1.023,1.0218,1.0228,1240800000.0
2008-07-30 14:20:00,1.0228,1.0244,1.0228,1.0242,1829301252.0
2008-07-30 14:25:00,1.0242,1.0246,1.0237,1.0242,1370907119.0
2008-07-30 14:30:00,1.024,1.02465,1.0236,1.0237,813533750.0
2008-07-30 14:35:00,1.0239,1.0242,1.0235,1.024,1592500002.0
2008-07-30 14:40:00,1.024,1.0252,1.0236,1.02485,1281400001.0
2008-07-30 14:45:00,1.02485,1.0252,1.0238,1.0243,1830699999.0
2008-07-30 14:50:00,1.0243,1.0245,1.0241,1.0242,1107300000.0
2008-07-30 14:55:00,1.0242,1.02455,1.024,1.0245,1146899998.0
2008-07-30 15:00:00,1.0245,1.025,1.0241,1.0248,1092399999.0
2008-07-30 15:05:00,1.0248,1.02615,1.0248,1.0261,2202700000.0
2008-07-30 15:10:00,1.026,1.027,1.026,1.0268,2407199998.0
2008-07-30 15:15:00,1.0268,1.0269,1.026,1.0264,2375600000.0
2008-07-30 15:20:00,1.0264,1.0265,1.0253,1.0255,2400300001.0
2008-07-30 15:25:00,1.0255,1.0263,1.0253,1.02565,2056299999.0
2008-07-30 15:30:00,1.02565,1.0264,1.02565,1.0262,2265500000.0
2008-07-30 15:35:00,1.0262,1.0264,1.0258,1.0261,1236099999.0
2008-07-30 15:40:00,1.0261,1.0264,1.0257,1.0257,1369899999.0
2008-07-30 15:45:00,1.0257,1.0259,1.0248,1.0253,1571500000.0
2008-07-30 15:50:00,1.0253,1.0259,1.0251,1.0257,1116600000.0
2008-07-30 15:55:00,1.0257,1.0259,1.0253,1.0257,1358700000.0
2008-07-30 16:00:00,1.0257,1.0259,1.02515,1.0255,1502200001.0
2008-07-30 16:05:00,1.0255,1.0262,1.0255,1.0257,1369200000.0
2008-07-30 16:10:00,1.0257,1.0257,1.0245,1.0253,1271299999.0
2008-07-30 16:15:00,1.0253,1.02585,1.0247,1.0249,1283600000.0
2008-07-30 16:20:00,1.0249,1.0255,1.0249,1.0252,904800000.0
2008-07-30 16:25:00,1.0252,1.0252,1.0248,1.025,676540824.0
2008-07-30 16:30:00,1.0249,1.0251,1.0245,1.0245,727940824.0
2008-07-30 16:35:00,1.0245,1.0251,1.02445,1.0246,1550300000.0
2008-07-30 16:40:00,1.0247,1.0247,1.0236,1.024,1469300000.0
2008-07-30 16:45:00,1.024,1.0248,1.024,1.0242,903100000.0
2008-07-30 16:50:00,1.0242,1.0245,1.0235,1.0237,970899999.0
2008-07-30 16:55:00,1.0237,1.0237,1.0231,1.0231,1340500000.0
2008-07-30 17:00:00,1.0231,1.02365,1.0231,1.0234,1007399999.0
2008-07-30 17:05:00,1.02345,1.0236,1.0232,1.0234,711400000.0
2008-07-30 17:10:00,1.0234,1.0235,1.0233,1.0235,479100000.0
2008-07-30 17:15:00,1.0235,1.0239,1.0234,1.0237,884800000.0
2008-07-30 17:20:00,1.0237,1.02425,1.0237,1.0241,885000000.0
2008-07-30 17:25:00,1.02405,1.0243,1.0238,1.0239,635300000.0
2008-07-30 17:30:00,1.02395,1.024,1.0238,1.02385,549900000.0
2008-07-30 17:35:00,1.02385,1.0243,1.0238,1.024,1440900004.0
2008-07-30 17:40:00,1.024,1.0242,1.0239,1.02395,798299998.0
2008-07-30 17:45:00,1.02395,1.0242,1.02385,1.02405,365700000.0
2008-07-30 17:50:00,1.02405,1.0245,1.02395,1.02445,1198700000.0
2008-07-30 17:55:00,1.02445,1.0245,1.0239,1.024,1150199999.0
2008-07-30 18:00:00,1.024,1.0243,1.0238,1.0239,1047400000.0
2008-07-30 18:05:00,1.0239,1.0242,1.0237,1.02405,790900000.0
2008-07-30 18:10:00,1.02405,1.0241,1.0237,1.0239,620000000.0
2008-07-30 18:15:00,1.0238,1.02425,1.0237,1.0241,859400000.0
2008-07-30 18:20:00,1.0241,1.0241,1.0239,1.0239,390900000.0
2008-07-30 18:25:00,1.0239,1.0242,1.0238,1.0242,460400000.0
2008-07-30 18:30:00,1.0242,1.0242,1.0238,1.0238,366900000.0
2008-07-30 18:35:00,1.02385,1.024,1.0238,1.0239,396900000.0
2008-07-30 18:40:00,1.0238,1.024,1.0237,1.0237,450600000.0
2008-07-30 18:45:00,1.0237,1.0237,1.0226,1.0228,973900001.0
2008-07-30 18:50:00,1.02285,1.0229,1.02215,1.0223,980400000.0
2008-07-30 18:55:00,1.0223,1.0226,1.0221,1.02235,775000000.0
2008-07-30 19:00:00,1.02235,1.0226,1.0221,1.0222,402500000.0
2008-07-30 19:05:00,1.0222,1.02235,1.022,1.022,235800000.0
2008-07-30 19:10:00,1.022,1.0223,1.0219,1.0222,237300000.0
2008-07-30 19:15:00,1.0222,1.0225,1.0221,1.0224,436700000.0
2008-07-30 19:20:00,1.0224,1.0225,1.02225,1.0223,324000000.0
2008-07-30 19:25:00,1.0223,1.0225,1.0222,1.0225,365100000.0
2008-07-30 19:30:00,1.0224,1.0228,1.0223,1.0227,360700000.0
2008-07-30 19:35:00,1.0227,1.0229,1.02245,1.0227,296000000.0
2008-07-30 19:40:00,1.0227,1.0228,1.0225,1.0227,226400000.0
2008-07-30 19:45:00,1.0227,1.0228,1.0227,1.02275,75000000.0
2008-07-30 19:50:00,1.02275,1.0235,1.02255,1.0232,796800000.0
2008-07-30 19:55:00,1.0233,1.0236,1.0232,1.0235,149400000.0
2008-07-30 20:00:00,1.0235,1.0235,1.02288,1.0233,146900000.0
2008-07-30 20:05:00,1.0233,1.0235,1.0227,1.0227,317800000.0
2008-07-30 20:10:00,1.0227,1.0229,1.0227,1.0228,209200000.0
2008-07-30 20:15:00,1.0228,1.0228,1.0225,1.0226,272700000.0
2008-07-30 20:20:00,1.0227,1.0227,1.02235,1.0227,506800000.0
2008-07-30 20:25:00,1.0227,1.02345,1.0224,1.0234,453700000.0
2008-07-30 20:30:00,1.0234,1.0236,1.0234,1.0236,185100000.0
2008-07-30 20:35:00,1.0236,1.0238,1.02335,1.0236,333400000.0
2008-07-30 20:40:00,1.0236,1.024,1.0235,1.0238,336000001.0
2008-07-30 20:45:00,1.0238,1.0239,1.0236,1.0237,316100000.0
2008-07-30 20:50:00,1.0237,1.0238,1.0236,1.0236,175800000.0
2008-07-30 20:55:00,1.0236,1.0237,1.0234,1.0236,398100000.0
2008-07-30 21:00:00,1.0236,1.0238,1.0235,1.0235,633700000.0
2008-07-30 21:05:00,1.0235,1.0238,1.0235,1.0238,233800001.0
2008-07-30 21:10:00,1.0238,1.0238,1.02355,1.02355,81100000.0
2008-07-30 21:15:00,1.02355,1.0237,1.023,1.02315,271700000.0
2008-07-30 21:20:00,1.02315,1.0234,1.023,1.023,239700000.0
2008-07-30 21:25:00,1.0231,1.0234,1.0231,1.0231,445000000.0
2008-07-30 21:30:00,1.0231,1.0232,1.0228,1.0228,325400001.0
2008-07-30 21:35:00,1.0227,1.0228,1.0224,1.0226,664100000.0
2008-07-30 21:40:00,1.0226,1.0227,1.0225,1.0227,225100000.0
2008-07-30 21:45:00,1.0227,1.0231,1.0227,1.023,698200000.0
2008-07-30 21:50:00,1.023,1.02307,1.02293,1.023,59900000.0
2008-07-30 21:55:00,1.023,1.023,1.0226,1.0226,222900000.0
2008-07-30 22:00:00,1.0226,1.0228,1.0225,1.0227,223800000.0
2008-07-30 22:05:00,1.0227,1.0233,1.0227,1.0232,444900000.0
2008-07-30 22:10:00,1.02305,1.0233,1.023,1.02315,352700000.0
2008-07-30 22:15:00,1.02305,1.0232,1.02295,1.02305,168300000.0
2008-07-30 22:20:00,1.02305,1.02325,1.02305,1.02315,128100000.0
2008-07-30 22:25:00,1.0231,1.0238,1.0227,1.02325,100000000.0
2008-07-30 22:30:00,1.0233,1.0235,1.0231,1.0233,186700000.0
2008-07-30 22:35:00,1.0233,1.0236,1.0233,1.0234,137800000.0
2008-07-30 22:40:00,1.0234,1.0236,1.02308,1.0235,215500000.0
2008-07-30 22:45:00,1.0235,1.0235,1.02275,1.023,551800000.0
2008-07-30 22:50:00,1.023,1.0231,1.02273,1.02295,73700000.0
2008-07-30 22:55:00,1.02295,1.02315,1.02275,1.02315,174100000.0
2008-07-30 23:00:00,1.02315,1.0234,1.02295,1.0234,227900000.0
2008-07-30 23:05:00,1.02335,1.02359,1.02302,1.02302,236400000.0
2008-07-30 23:10:00,1.02341,1.02354,1.02327,1.02333,59600000.0
2008-07-30 23:15:00,1.0234,1.02345,1.0234,1.02345,135000000.0
2008-07-30 23:20:00,1.02345,1.0238,1.02265,1.02265,319500000.0
2008-07-30 23:25:00,1.02265,1.023,1.0225,1.02265,390400000.0
2008-07-30 23:30:00,1.02265,1.02285,1.02239,1.02285,69400000.0
2008-07-30 23:35:00,1.02285,1.023,1.02275,1.02295,151100000.0
2008-07-30 23:40:00,1.02295,1.02335,1.02275,1.02335,71800000.0
2008-07-30 23:45:00,1.0233,1.02345,1.0228,1.0229,701800005.0
2008-07-30 23:50:00,1.0229,1.0229,1.02285,1.02285,258900000.0
2008-07-30 23:55:00,1.02285,1.02303,1.02285,1.023,166700000.0
2008-07-31 00:00:00,1.023,1.02305,1.023,1.02305,60800000.0
2008-07-31 00:05:00,1.02305,1.02305,1.023,1.023,100999998.0
2008-07-31 00:10:00,1.02266,1.02317,1.02266,1.023,106000000.0
2008-07-31 00:15:00,1.02295,1.0231,1.02278,1.0231,143900000.0
2008-07-31 00:20:00,1.0231,1.0236,1.0231,1.02325,170600000.0
2008-07-31 00:25:00,1.02325,1.02325,1.02295,1.02295,165100000.0
2008-07-31 00:30:00,1.02302,1.02302,1.02269,1.02295,23500000.0
2008-07-31 00:35:00,1.02295,1.02304,1.02282,1.02293,45000000.0
2008-07-31 00:40:00,1.02295,1.0232,1.02295,1.0231,61300000.0
2008-07-31 00:45:00,1.023,1.023,1.023,1.023,19800000.0
2008-07-31 00:50:00,1.023,1.0231,1.02291,1.0231,106500000.0
2008-07-31 00:55:00,1.0231,1.0232,1.023,1.0231,306599999.0
2008-07-31 01:00:00,1.0231,1.0231,1.0229,1.0229,229700000.0
2008-07-31 01:05:00,1.0229,1.0231,1.0229,1.023,700200009.0
2008-07-31 01:10:00,1.023,1.0233,1.02273,1.02305,383300001.0
2008-07-31 01:15:00,1.0232,1.0234,1.0231,1.0232,660900006.0
2008-07-31 01:20:00,1.0232,1.0235,1.0232,1.02335,228700000.0
2008-07-31 01:25:00,1.02335,1.0238,1.02335,1.0237,335600002.0
2008-07-31 01:30:00,1.02365,1.0237,1.0234,1.0234,168700000.0
2008-07-31 01:35:00,1.0235,1.0237,1.0232,1.02345,342899998.0
2008-07-31 01:40:00,1.0235,1.0235,1.02326,1.0235,190899998.0
2008-07-31 01:45:00,1.0235,1.0235,1.023,1.0233,161600001.0
2008-07-31 01:50:00,1.02304,1.0234,1.02304,1.02332,322699999.0
2008-07-31 01:55:00,1.02335,1.0235,1.02292,1.0235,217599997.0
2008-07-31 02:00:00,1.0234,1.0235,1.0233,1.0234,356700001.0
2008-07-31 02:05:00,1.02335,1.0234,1.02309,1.0234,98700000.0
2008-07-31 02:10:00,1.02326,1.0235,1.02321,1.0235,210700000.0
2008-07-31 02:15:00,1.02302,1.0236,1.02302,1.0235,130900000.0
2008-07-31 02:20:00,1.02355,1.0236,1.0235,1.0235,250700000.0
2008-07-31 02:25:00,1.0236,1.0236,1.0234,1.0234,151000000.0
2008-07-31 02:30:00,1.02345,1.02345,1.02305,1.0232,323800002.0
2008-07-31 02:35:00,1.0232,1.0233,1.02315,1.0232,134700000.0
2008-07-31 02:40:00,1.0232,1.0232,1.02315,1.02315,51700000.0
2008-07-31 02:45:00,1.02315,1.0234,1.02315,1.0234,126400000.0
2008-07-31 02:50:00,1.0235,1.0237,1.0235,1.0236,491800002.0
2008-07-31 02:55:00,1.0236,1.0238,1.0236,1.0236,583499983.0
2008-07-31 03:00:00,1.0236,1.0236,1.02345,1.0236,689899980.0
2008-07-31 03:05:00,1.0236,1.0237,1.0236,1.02365,69000000.0
2008-07-31 03:10:00,1.02365,1.02375,1.0232,1.02372,133400000.0
2008-07-31 03:15:00,1.0237,1.02377,1.02355,1.0236,43800000.0
2008-07-31 03:20:00,1.0236,1.02362,1.02331,1.02342,83400000.0
2008-07-31 03:25:00,1.0235,1.0236,1.02331,1.0235,179100000.0
2008-07-31 03:30:00,1.0236,1.0236,1.02331,1.0236,74000000.0
2008-07-31 03:35:00,1.02366,1.02366,1.02341,1.0235,80900000.0
2008-07-31 03:40:00,1.0235,1.0235,1.02296,1.02325,173800000.0
2008-07-31 03:45:00,1.02325,1.02325,1.0231,1.02315,100800002.0
2008-07-31 03:50:00,1.02315,1.02316,1.02269,1.02315,57500000.0
2008-07-31 03:55:00,1.02315,1.02324,1.02289,1.0231,144200000.0
2008-07-31 04:00:00,1.0232,1.02324,1.02301,1.0232,73400000.0
2008-07-31 04:05:00,1.02318,1.0232,1.02287,1.0231,57700000.0
2008-07-31 04:10:00,1.0231,1.0233,1.0229,1.0231,164600001.0
2008-07-31 04:15:00,1.02325,1.0234,1.02281,1.0233,573400002.0
2008-07-31 04:20:00,1.02318,1.0233,1.02308,1.0231,270599993.0
2008-07-31 04:25:00,1.0231,1.0231,1.02295,1.023,51900000.0
2008-07-31 04:30:00,1.023,1.0232,1.02252,1.02287,65700000.0
2008-07-31 04:35:00,1.02295,1.0231,1.02293,1.02295,140900000.0
2008-07-31 04:40:00,1.0231,1.0233,1.023,1.0231,174000000.0
2008-07-31 04:45:00,1.0231,1.0233,1.02281,1.02326,130400000.0
2008-07-31 04:50:00,1.02322,1.0233,1.02294,1.02304,234300001.0
2008-07-31 04:55:00,1.02327,1.02335,1.02303,1.02325,208100000.0
2008-07-31 05:00:00,1.02325,1.02339,1.02299,1.02336,80500000.0
2008-07-31 05:05:00,1.0232,1.02339,1.02294,1.0232,231499999.0
2008-07-31 05:10:00,1.0232,1.02332,1.023,1.0233,44900000.0
2008-07-31 05:15:00,1.0233,1.0233,1.02325,1.02325,87300000.0
2008-07-31 05:20:00,1.02325,1.0234,1.02312,1.02335,95800000.0
2008-07-31 05:25:00,1.02338,1.02338,1.02305,1.02325,52000000.0
2008-07-31 05:30:00,1.02325,1.02343,1.02325,1.02325,25200000.0
2008-07-31 05:35:00,1.02325,1.02325,1.02325,1.02325,14700000.0
2008-07-31 05:40:00,1.0231,1.02334,1.0231,1.0232,48900000.0
2008-07-31 05:45:00,1.0232,1.0232,1.0232,1.0232,10500000.0
2008-07-31 05:50:00,1.02325,1.02325,1.0232,1.0232,113400000.0
2008-07-31 05:55:00,1.0232,1.02345,1.02307,1.0232,180800000.0
2008-07-31 06:00:00,1.0233,1.02336,1.02306,1.02335,95200000.0
2008-07-31 06:05:00,1.02339,1.02339,1.02295,1.02313,260800000.0
2008-07-31 06:10:00,1.02304,1.02345,1.02296,1.02338,172700000.0
2008-07-31 06:15:00,1.02327,1.02345,1.02311,1.02319,419299999.0
2008-07-31 06:20:00,1.02313,1.02341,1.02313,1.02327,89800000.0
2008-07-31 06:25:00,1.0233,1.02342,1.0231,1.02325,59600000.0
2008-07-31 06:30:00,1.02325,1.0234,1.02297,1.0233,116200000.0
2008-07-31 06:35:00,1.02335,1.02341,1.02309,1.0233,42600000.0
2008-07-31 06:40:00,1.0233,1.0233,1.0232,1.0232,48600000.0
2008-07-31 06:45:00,1.0234,1.02343,1.02313,1.02336,111800000.0
2008-07-31 06:50:00,1.0234,1.0234,1.0234,1.0234,20400000.0
2008-07-31 06:55:00,1.0234,1.0235,1.02316,1.0233,61200000.0
2008-07-31 07:00:00,1.02278,1.02336,1.02278,1.02336,163800000.0
2008-07-31 07:05:00,1.0232,1.02334,1.02285,1.02299,222199999.0
2008-07-31 07:10:00,1.0233,1.02332,1.02304,1.0232,100700000.0
2008-07-31 07:15:00,1.02309,1.02337,1.02286,1.0232,111200000.0
2008-07-31 07:20:00,1.02338,1.02345,1.02296,1.0233,285400000.0
2008-07-31 07:25:00,1.0233,1.0233,1.02304,1.0232,84700000.0
2008-07-31 07:30:00,1.0232,1.0233,1.02285,1.0233,148600000.0
2008-07-31 07:35:00,1.02335,1.0234,1.02299,1.0234,179300000.0
2008-07-31 07:40:00,1.0234,1.02358,1.02292,1.02328,248900001.0
2008-07-31 07:45:00,1.0235,1.0236,1.0232,1.0236,291645002.0
2008-07-31 07:50:00,1.02365,1.02365,1.02299,1.0234,404699999.0
2008-07-31 07:55:00,1.0234,1.0235,1.0232,1.0235,329800002.0
2008-07-31 08:00:00,1.0235,1.02363,1.02324,1.02345,170200000.0
2008-07-31 08:05:00,1.0234,1.02345,1.02315,1.02325,210300000.0
2008-07-31 08:10:00,1.02325,1.0233,1.0232,1.0232,66000000.0
2008-07-31 08:15:00,1.0232,1.0232,1.023,1.0231,141700000.0
2008-07-31 08:20:00,1.0231,1.0231,1.023,1.023,114100000.0
2008-07-31 08:25:00,1.02295,1.0231,1.0228,1.023,237300000.0
2008-07-31 08:30:00,1.023,1.02345,1.0225,1.0233,417000001.0
2008-07-31 08:35:00,1.0233,1.0233,1.0227,1.0231,624300000.0
2008-07-31 08:40:00,1.0231,1.0232,1.0226,1.02265,460700000.0
2008-07-31 08:45:00,1.0227,1.0229,1.0224,1.02275,394100000.0
2008-07-31 08:50:00,1.02285,1.023,1.02207,1.02265,235700000.0
2008-07-31 08:55:00,1.0227,1.02275,1.0224,1.02245,182600000.0
2008-07-31 09:00:00,1.0224,1.0225,1.0222,1.0224,452300000.0
2008-07-31 09:05:00,1.02245,1.02255,1.0223,1.0224,100600000.0
2008-07-31 09:10:00,1.0224,1.02255,1.022,1.02215,155400000.0
2008-07-31 09:15:00,1.02215,1.0227,1.0221,1.0227,334600000.0
2008-07-31 09:20:00,1.0227,1.0234,1.0227,1.0231,661400004.0
2008-07-31 09:25:00,1.0231,1.0236,1.023,1.0236,227500000.0
2008-07-31 09:30:00,1.0236,1.0237,1.02295,1.0231,443700000.0
2008-07-31 09:35:00,1.0231,1.0231,1.02295,1.02295,406600000.0
2008-07-31 09:40:00,1.023,1.023,1.0225,1.0226,572900000.0
2008-07-31 09:45:00,1.0226,1.02295,1.0226,1.0229,927000000.0
2008-07-31 09:50:00,1.0229,1.0231,1.0228,1.02295,449500000.0
2008-07-31 09:55:00,1.0229,1.0229,1.02205,1.0226,995900000.0
2008-07-31 10:00:00,1.0226,1.02265,1.0221,1.0222,511300000.0
2008-07-31 10:05:00,1.02215,1.0222,1.0219,1.0221,488599998.0
2008-07-31 10:10:00,1.0221,1.0222,1.0215,1.0219,722800000.0
2008-07-31 10:15:00,1.0219,1.0219,1.0218,1.0218,44600000.0
2008-07-31 10:20:00,1.02185,1.02245,1.02185,1.02225,805300000.0
2008-07-31 10:25:00,1.0223,1.0225,1.0221,1.0223,506000000.0
2008-07-31 10:30:00,1.0223,1.0223,1.022,1.0221,559500000.0
2008-07-31 10:35:00,1.0221,1.0221,1.0218,1.02195,263900000.0
2008-07-31 10:40:00,1.02195,1.02235,1.02175,1.02195,314300000.0
2008-07-31 10:45:00,1.02195,1.0223,1.02195,1.0223,342600000.0
2008-07-31 10:50:00,1.0224,1.0225,1.0222,1.0222,226000000.0
2008-07-31 10:55:00,1.0222,1.0226,1.0222,1.02255,156500000.0
2008-07-31 11:00:00,1.02255,1.02275,1.02255,1.0226,133100000.0
2008-07-31 11:05:00,1.0226,1.0226,1.02235,1.0225,154300000.0
2008-07-31 11:10:00,1.0225,1.0227,1.0222,1.0224,688100000.0
2008-07-31 11:15:00,1.02245,1.02265,1.0224,1.0226,404100000.0
2008-07-31 11:20:00,1.0226,1.02265,1.0225,1.0225,100800000.0
2008-07-31 11:25:00,1.0225,1.02295,1.0225,1.0226,405500000.0
2008-07-31 11:30:00,1.0227,1.023,1.02265,1.0227,468400000.0
2008-07-31 11:35:00,1.0227,1.02275,1.0224,1.02275,439100000.0
2008-07-31 11:40:00,1.0228,1.023,1.0226,1.02265,220200000.0
2008-07-31 11:45:00,1.0227,1.02275,1.0226,1.0227,110200000.0
2008-07-31 11:50:00,1.0228,1.02295,1.02246,1.0227,848699995.0
2008-07-31 11:55:00,1.0227,1.0228,1.0222,1.02225,409200000.0
2008-07-31 12:00:00,1.02225,1.02265,1.02225,1.0225,233500000.0
2008-07-31 12:05:00,1.0225,1.0226,1.02195,1.022,382600000.0
2008-07-31 12:10:00,1.022,1.0224,1.022,1.02235,274800000.0
2008-07-31 12:15:00,1.0224,1.02255,1.0223,1.0224,273200000.0
2008-07-31 12:20:00,1.0224,1.02305,1.02205,1.02243,261100000.0
2008-07-31 12:25:00,1.0226,1.0227,1.02225,1.0224,302100000.0
2008-07-31 12:30:00,1.02245,1.02259,1.02175,1.02236,332100000.0
2008-07-31 12:35:00,1.0221,1.02254,1.02209,1.02245,93100000.0
2008-07-31 12:40:00,1.02245,1.0225,1.02245,1.0225,37800000.0
2008-07-31 12:45:00,1.0225,1.0227,1.0222,1.0227,518000000.0
2008-07-31 12:50:00,1.02285,1.023,1.02255,1.02285,573400000.0
2008-07-31 12:55:00,1.0229,1.0229,1.0221,1.0223,581300000.0
2008-07-31 13:00:00,1.0223,1.0229,1.02215,1.02245,1060100001.0
2008-07-31 13:05:00,1.0224,1.0225,1.02215,1.02215,1639000000.0
2008-07-31 13:10:00,1.0221,1.02215,1.02195,1.0221,499900000.0
2008-07-31 13:15:00,1.0221,1.0221,1.022,1.02205,95800000.0
2008-07-31 13:20:00,1.02205,1.02218,1.02163,1.02218,589900000.0
2008-07-31 13:25:00,1.0222,1.0222,1.0216,1.02165,624000000.0
2008-07-31 13:30:00,1.02165,1.0218,1.0215,1.0218,557600000.0
2008-07-31 13:35:00,1.0218,1.0219,1.02155,1.0219,532100000.0
2008-07-31 13:40:00,1.0219,1.0219,1.0215,1.0216,274800000.0
2008-07-31 13:45:00,1.0216,1.0219,1.0213,1.0219,503900000.0
2008-07-31 13:50:00,1.0219,1.0222,1.0217,1.022,477400000.0
2008-07-31 13:55:00,1.022,1.02245,1.022,1.0223,349700000.0
2008-07-31 14:00:00,1.0223,1.02305,1.0223,1.02285,721699999.0
2008-07-31 14:05:00,1.02285,1.0232,1.02275,1.02285,594700000.0
2008-07-31 14:10:00,1.02285,1.02315,1.0227,1.02295,468300000.0
2008-07-31 14:15:00,1.02295,1.0232,1.0228,1.02305,853899999.0
2008-07-31 14:20:00,1.02305,1.0242,1.02295,1.0238,1439500000.0
2008-07-31 14:25:00,1.0238,1.0246,1.0237,1.02435,967800001.0
2008-07-31 14:30:00,1.0244,1.0264,1.0231,1.0236,2361619998.0
2008-07-31 14:35:00,1.0236,1.024,1.0224,1.0226,2064200001.0
2008-07-31 14:40:00,1.02255,1.0242,1.0224,1.0242,1837700002.0
2008-07-31 14:45:00,1.0242,1.0252,1.02415,1.0247,1211999999.0
2008-07-31 14:50:00,1.02465,1.02565,1.02465,1.02485,1146600002.0
2008-07-31 14:55:00,1.0249,1.0251,1.0239,1.0244,844599999.0
2008-07-31 15:00:00,1.0244,1.0259,1.0241,1.0255,1823100000.0
2008-07-31 15:05:00,1.0255,1.02555,1.02475,1.0253,1321200001.0
2008-07-31 15:10:00,1.0253,1.0254,1.0247,1.0247,908800000.0
2008-07-31 15:15:00,1.0248,1.0253,1.0246,1.0246,1416700000.0
2008-07-31 15:20:00,1.0246,1.0249,1.024,1.02485,1355700000.0
2008-07-31 15:25:00,1.02485,1.0249,1.0245,1.02465,643300000.0
2008-07-31 15:30:00,1.02465,1.0247,1.0239,1.02465,1724400007.0
2008-07-31 15:35:00,1.02465,1.02465,1.0238,1.02385,830900000.0
2008-07-31 15:40:00,1.02385,1.0243,1.02335,1.0243,923199999.0
2008-07-31 15:45:00,1.0243,1.0245,1.0237,1.02445,919400000.0
2008-07-31 15:50:00,1.02445,1.02515,1.0244,1.02465,765500000.0
2008-07-31 15:55:00,1.0247,1.025,1.0245,1.02475,1570899997.0
2008-07-31 16:00:00,1.02475,1.0249,1.02465,1.02475,866200001.0
2008-07-31 16:05:00,1.0247,1.025,1.02425,1.02425,1247800000.0
2008-07-31 16:10:00,1.02425,1.02475,1.024,1.02455,1489700000.0
2008-07-31 16:15:00,1.0246,1.0249,1.0244,1.0244,1172699999.0
2008-07-31 16:20:00,1.0244,1.0247,1.02365,1.0245,1044600002.0
2008-07-31 16:25:00,1.02445,1.0246,1.0241,1.0242,686100000.0
2008-07-31 16:30:00,1.0244,1.0248,1.0242,1.0242,676300000.0
2008-07-31 16:35:00,1.02415,1.02445,1.02395,1.02425,668700000.0
2008-07-31 16:40:00,1.0243,1.0248,1.0242,1.0246,798500000.0
2008-07-31 16:45:00,1.0246,1.0251,1.0241,1.02475,1275000000.0
2008-07-31 16:50:00,1.02475,1.0251,1.0242,1.0249,899600001.0
2008-07-31 16:55:00,1.0249,1.02565,1.0243,1.0256,1397999999.0
2008-07-31 17:00:00,1.0256,1.02565,1.0249,1.0255,1820900002.0
2008-07-31 17:05:00,1.0255,1.0255,1.0248,1.0249,1104000000.0
2008-07-31 17:10:00,1.0249,1.025,1.02425,1.0243,783900000.0
2008-07-31 17:15:00,1.0243,1.0248,1.0243,1.0246,449900000.0
2008-07-31 17:20:00,1.02465,1.0247,1.0236,1.02375,674299999.0
2008-07-31 17:25:00,1.02375,1.0241,1.0235,1.0239,795100000.0
2008-07-31 17:30:00,1.0239,1.0252,1.0239,1.0247,1165800000.0
2008-07-31 17:35:00,1.0247,1.0254,1.0247,1.0252,1655972901.0
2008-07-31 17:40:00,1.0252,1.02525,1.0245,1.02475,713600000.0
2008-07-31 17:45:00,1.0248,1.025,1.0246,1.0247,714200000.0
2008-07-31 17:50:00,1.0248,1.02545,1.02455,1.0254,1097800000.0
2008-07-31 17:55:00,1.0254,1.0261,1.025,1.025,1333100001.0
2008-07-31 18:00:00,1.025,1.0254,1.02475,1.0251,905900000.0
2008-07-31 18:05:00,1.0251,1.02525,1.02485,1.025,390100000.0
2008-07-31 18:10:00,1.025,1.02525,1.02485,1.0252,249800000.0
2008-07-31 18:15:00,1.02525,1.0253,1.0249,1.02505,221500000.0
2008-07-31 18:20:00,1.025,1.02515,1.025,1.0251,94500000.0
2008-07-31 18:25:00,1.02515,1.02515,1.0247,1.02475,317200000.0
2008-07-31 18:30:00,1.02475,1.0248,1.0244,1.02445,233000000.0
2008-07-31 18:35:00,1.0245,1.0248,1.0245,1.0245,405400000.0
2008-07-31 18:40:00,1.02455,1.0247,1.02445,1.0247,151800000.0
2008-07-31 18:45:00,1.0247,1.0247,1.02426,1.0246,210800000.0
2008-07-31 18:50:00,1.02452,1.02465,1.0241,1.02435,344800000.0
2008-07-31 18:55:00,1.0244,1.02475,1.0244,1.02475,149500000.0
2008-07-31 19:00:00,1.0249,1.0252,1.0242,1.0243,375000000.0
2008-07-31 19:05:00,1.0243,1.0245,1.0243,1.02445,281000000.0
2008-07-31 19:10:00,1.02445,1.02455,1.02435,1.02445,181900000.0
2008-07-31 19:15:00,1.02445,1.0245,1.02397,1.02437,342400000.0
2008-07-31 19:20:00,1.0242,1.02475,1.02415,1.02455,367600000.0
2008-07-31 19:25:00,1.02455,1.02475,1.02445,1.0246,255300000.0
2008-07-31 19:30:00,1.02465,1.0247,1.0243,1.02435,191100000.0
2008-07-31 19:35:00,1.02435,1.0247,1.0242,1.02465,480700000.0
2008-07-31 19:40:00,1.0247,1.0247,1.02414,1.0245,143200000.0
2008-07-31 19:45:00,1.02448,1.02455,1.0241,1.02425,152400000.0
2008-07-31 19:50:00,1.0242,1.0243,1.02395,1.02415,173500000.0
2008-07-31 19:55:00,1.0241,1.0243,1.0239,1.02405,195100000.0
2008-07-31 20:00:00,1.02405,1.02405,1.02395,1.024,80800000.0
2008-07-31 20:05:00,1.024,1.02415,1.02395,1.0241,186900000.0
2008-07-31 20:10:00,1.02415,1.02415,1.0234,1.0234,384200000.0
2008-07-31 20:15:00,1.0234,1.0236,1.0233,1.0234,176600000.0
2008-07-31 20:20:00,1.0234,1.0235,1.0231,1.0232,365800000.0
2008-07-31 20:25:00,1.0233,1.02355,1.023,1.02315,211000000.0
2008-07-31 20:30:00,1.0232,1.0235,1.02315,1.0234,258800000.0
2008-07-31 20:35:00,1.0234,1.0234,1.0228,1.0228,182300000.0
2008-07-31 20:40:00,1.0228,1.0231,1.0227,1.02295,237000000.0
2008-07-31 20:45:00,1.0229,1.0232,1.02285,1.0229,287400000.0
2008-07-31 20:50:00,1.0229,1.0231,1.0227,1.023,485600000.0
2008-07-31 20:55:00,1.023,1.0234,1.0229,1.0233,700800000.0
2008-07-31 21:00:00,1.0233,1.0235,1.0232,1.0233,649800000.0
2008-07-31 21:05:00,1.0233,1.0233,1.0227,1.023,322600000.0
2008-07-31 21:10:00,1.023,1.0231,1.0229,1.0229,112200000.0
2008-07-31 21:15:00,1.0229,1.0231,1.0229,1.023,331000000.0
2008-07-31 21:20:00,1.023,1.0234,1.0229,1.0233,361100000.0
2008-07-31 21:25:00,1.0233,1.0237,1.0233,1.0235,117400000.0
2008-07-31 21:30:00,1.0235,1.0236,1.0233,1.0234,93500000.0
2008-07-31 21:35:00,1.0234,1.0239,1.0234,1.0236,246500000.0
2008-07-31 21:40:00,1.0237,1.0238,1.0236,1.0236,185000000.0
2008-07-31 21:45:00,1.0236,1.0242,1.0234,1.02345,339799998.0
2008-07-31 21:50:00,1.02345,1.0238,1.0234,1.0236,354100000.0
2008-07-31 21:55:00,1.0236,1.0242,1.0236,1.0238,320400001.0
2008-07-31 22:00:00,1.0238,1.0239,1.0238,1.0238,157000000.0
2008-07-31 22:05:00,1.0238,1.0238,1.0235,1.0235,274000000.0
2008-07-31 22:10:00,1.0235,1.0238,1.0233,1.0238,229100000.0
2008-07-31 22:15:00,1.0238,1.0239,1.0237,1.0239,115700000.0
2008-07-31 22:20:00,1.0239,1.024,1.0238,1.0239,52200000.0
2008-07-31 22:25:00,1.0239,1.0239,1.02345,1.02355,250300000.0
2008-07-31 22:30:00,1.02332,1.0242,1.02327,1.0241,265100000.0
2008-07-31 22:35:00,1.024,1.0243,1.024,1.0243,211600000.0
2008-07-31 22:40:00,1.0243,1.0243,1.02385,1.0241,118200000.0
2008-07-31 22:45:00,1.0241,1.0245,1.0241,1.0243,238100000.0
2008-07-31 22:50:00,1.0243,1.0244,1.024,1.0241,204400000.0
2008-07-31 22:55:00,1.0241,1.0246,1.0241,1.0244,378100000.0
2008-07-31 23:00:00,1.0243,1.0243,1.0237,1.0239,410900001.0
2008-07-31 23:05:00,1.0238,1.0238,1.0234,1.02345,109500000.0
2008-07-31 23:10:00,1.02367,1.024,1.02305,1.0234,364100000.0
2008-07-31 23:15:00,1.0234,1.0235,1.0234,1.02345,45600000.0
2008-07-31 23:20:00,1.02345,1.02345,1.02255,1.023,396700001.0
2008-07-31 23:25:00,1.023,1.0235,1.023,1.0235,150800002.0
2008-07-31 23:30:00,1.0235,1.0235,1.0229,1.023,354000002.0
2008-07-31 23:35:00,1.023,1.0231,1.02295,1.023,421400007.0
2008-07-31 23:40:00,1.023,1.023,1.02265,1.02265,85000000.0
2008-07-31 23:45:00,1.02265,1.02285,1.02246,1.02285,115000001.0
2008-07-31 23:50:00,1.02265,1.0228,1.02255,1.0228,418399999.0
2008-07-31 23:55:00,1.0227,1.0231,1.0227,1.023,87300001.0
2008-08-01 00:00:00,1.023,1.0232,1.02295,1.0231,150100005.0
2008-08-01 00:05:00,1.0231,1.0233,1.0231,1.0232,48700000.0
2008-08-01 00:10:00,1.0232,1.0233,1.0232,1.0233,86300000.0
2008-08-01 00:15:00,1.0232,1.0235,1.0232,1.0232,384100004.0
2008-08-01 00:20:00,1.0233,1.0233,1.0232,1.0232,215100003.0
2008-08-01 00:25:00,1.0232,1.0235,1.0232,1.0232,428700002.0
2008-08-01 00:30:00,1.0232,1.0232,1.0231,1.0232,259200000.0
2008-08-01 00:35:00,1.0232,1.0232,1.02315,1.02315,17000000.0
2008-08-01 00:40:00,1.02315,1.02321,1.02292,1.0232,15000000.0
2008-08-01 00:45:00,1.0232,1.02335,1.02301,1.02335,33300000.0
2008-08-01 00:50:00,1.0232,1.02362,1.0232,1.0234,103700001.0
2008-08-01 00:55:00,1.0234,1.0235,1.0233,1.0233,42800000.0
2008-08-01 01:00:00,1.0233,1.02352,1.02304,1.02335,56000000.0
2008-08-01 01:05:00,1.02335,1.02345,1.0233,1.02345,81200000.0
2008-08-01 01:10:00,1.02356,1.02356,1.02311,1.0235,234199999.0
2008-08-01 01:15:00,1.0235,1.02354,1.02315,1.02354,78500000.0
2008-08-01 01:20:00,1.02345,1.02345,1.02345,1.02345,8000000.0
2008-08-01 01:25:00,1.02321,1.0237,1.02313,1.0237,189500001.0
2008-08-01 01:30:00,1.0236,1.02382,1.02354,1.0237,103700001.0
2008-08-01 01:35:00,1.02382,1.02392,1.0236,1.0237,67800001.0
2008-08-01 01:40:00,1.02375,1.02375,1.0236,1.0236,32500000.0
2008-08-01 01:45:00,1.0236,1.0236,1.0235,1.02355,111200000.0
2008-08-01 01:50:00,1.0236,1.0236,1.02325,1.0233,84800000.0
2008-08-01 01:55:00,1.0233,1.0236,1.02325,1.0235,26300000.0
2008-08-01 02:00:00,1.0235,1.0238,1.0235,1.02375,512699998.0
2008-08-01 02:05:00,1.02375,1.0238,1.02347,1.02365,219000005.0
2008-08-01 02:10:00,1.0237,1.0237,1.02355,1.02365,156400000.0
2008-08-01 02:15:00,1.02365,1.02365,1.02355,1.02365,45900000.0
2008-08-01 02:20:00,1.02365,1.0242,1.0236,1.0241,340500000.0
2008-08-01 02:25:00,1.0241,1.0241,1.02385,1.02385,113400000.0
2008-08-01 02:30:00,1.02385,1.02385,1.02365,1.02375,36000000.0
2008-08-01 02:35:00,1.02375,1.0241,1.02375,1.0241,156600001.0
2008-08-01 02:40:00,1.0241,1.02435,1.0241,1.0241,90000000.0
2008-08-01 02:45:00,1.0242,1.0242,1.024,1.0241,38000000.0
2008-08-01 02:50:00,1.0241,1.0243,1.02405,1.0243,483699998.0
2008-08-01 02:55:00,1.0243,1.0245,1.0243,1.0245,789699999.0
2008-08-01 03:00:00,1.0246,1.0247,1.02455,1.0246,105900000.0
2008-08-01 03:05:00,1.0246,1.0246,1.02445,1.02445,142800000.0
2008-08-01 03:10:00,1.02445,1.0245,1.0243,1.0243,134399998.0
2008-08-01 03:15:00,1.0243,1.0243,1.02405,1.0241,113800000.0
2008-08-01 03:20:00,1.0241,1.0241,1.02375,1.0239,141800000.0
2008-08-01 03:25:00,1.024,1.024,1.02363,1.0239,190299999.0
2008-08-01 03:30:00,1.0239,1.024,1.0239,1.024,84100000.0
2008-08-01 03:35:00,1.0239,1.024,1.0239,1.0239,154300000.0
2008-08-01 03:40:00,1.02367,1.024,1.02343,1.024,48300000.0
2008-08-01 03:45:00,1.0241,1.0241,1.0241,1.0241,23900000.0
2008-08-01 03:50:00,1.0241,1.0244,1.0241,1.0244,22800000.0
2008-08-01 03:55:00,1.0244,1.0245,1.0242,1.0244,40000000.0
2008-08-01 04:00:00,1.0244,1.0244,1.0244,1.0244,18100000.0
2008-08-01 04:05:00,1.0244,1.0244,1.02425,1.02425,32100000.0
2008-08-01 04:10:00,1.02425,1.0244,1.02387,1.0244,117200000.0
2008-08-01 04:15:00,1.0243,1.0246,1.02407,1.0244,305000003.0
2008-08-01 04:20:00,1.0244,1.0245,1.0243,1.0245,41100000.0
2008-08-01 04:25:00,1.0245,1.0245,1.0241,1.0244,43300000.0
2008-08-01 04:30:00,1.02407,1.0245,1.02388,1.0241,66000000.0
2008-08-01 04:35:00,1.0242,1.0242,1.0242,1.0242,17700000.0
2008-08-01 04:40:00,1.0242,1.0244,1.0242,1.0244,18800000.0
2008-08-01 04:45:00,1.02425,1.0245,1.02425,1.0245,78800000.0
2008-08-01 04:50:00,1.0245,1.0246,1.0242,1.0245,109000000.0
2008-08-01 04:55:00,1.0245,1.0247,1.0244,1.0246,70800000.0
2008-08-01 05:00:00,1.0246,1.0246,1.0246,1.0246,12800000.0
2008-08-01 05:05:00,1.0246,1.0247,1.0246,1.0246,127199999.0
2008-08-01 05:10:00,1.02465,1.0247,1.02411,1.02429,145300000.0
2008-08-01 05:15:00,1.0247,1.0247,1.0245,1.0246,17000000.0
2008-08-01 05:20:00,1.0246,1.0246,1.02426,1.0245,21000000.0
2008-08-01 05:25:00,1.0245,1.0246,1.02435,1.0246,60400000.0
2008-08-01 05:30:00,1.0246,1.0246,1.02429,1.0246,89400003.0
2008-08-01 05:35:00,1.02455,1.0246,1.02436,1.02455,49499998.0
2008-08-01 05:40:00,1.02455,1.02455,1.02424,1.0245,49300000.0
2008-08-01 05:45:00,1.0245,1.02455,1.02445,1.02445,26900000.0
2008-08-01 05:50:00,1.02445,1.02458,1.02419,1.02458,18300000.0
2008-08-01 05:55:00,1.02445,1.02457,1.0242,1.0245,81800000.0
2008-08-01 06:00:00,1.0245,1.0245,1.0242,1.0242,21000000.0
2008-08-01 06:05:00,1.0242,1.0242,1.0229,1.0234,233299999.0
2008-08-01 06:10:00,1.02345,1.0236,1.02335,1.02355,328500005.0
2008-08-01 06:15:00,1.0236,1.0238,1.0236,1.0238,518799998.0
2008-08-01 06:20:00,1.0238,1.0238,1.02355,1.02355,121100000.0
2008-08-01 06:25:00,1.02355,1.0237,1.02321,1.0236,72800000.0
2008-08-01 06:30:00,1.0236,1.02385,1.0236,1.02375,144600000.0
2008-08-01 06:35:00,1.0237,1.02375,1.0237,1.0237,34300000.0
2008-08-01 06:40:00,1.02365,1.0238,1.02365,1.02375,85700000.0
2008-08-01 06:45:00,1.02375,1.02375,1.02337,1.02375,101900000.0
2008-08-01 06:50:00,1.0237,1.0238,1.02335,1.02357,106000000.0
2008-08-01 06:55:00,1.0236,1.0236,1.02355,1.0236,14000000.0
2008-08-01 07:00:00,1.0236,1.0238,1.02334,1.0238,127100000.0
2008-08-01 07:05:00,1.0236,1.0238,1.0236,1.0238,29600000.0
2008-08-01 07:10:00,1.0236,1.0238,1.023,1.0231,157999999.0
2008-08-01 07:15:00,1.0231,1.0234,1.0231,1.0234,43900000.0
2008-08-01 07:20:00,1.0233,1.0237,1.0233,1.0237,135900000.0
2008-08-01 07:25:00,1.0237,1.02375,1.0235,1.0236,167000000.0
2008-08-01 07:30:00,1.0236,1.0241,1.0235,1.0237,347400001.0
2008-08-01 07:35:00,1.0237,1.0239,1.0236,1.0236,243699997.0
2008-08-01 07:40:00,1.0236,1.0238,1.0235,1.0235,67400000.0
2008-08-01 07:45:00,1.0234,1.0237,1.0234,1.0237,233700000.0
2008-08-01 07:50:00,1.0237,1.02375,1.0233,1.02365,124700000.0
2008-08-01 07:55:00,1.02365,1.0238,1.0236,1.0237,84599999.0
2008-08-01 08:00:00,1.0237,1.0238,1.0236,1.0236,33200000.0
2008-08-01 08:05:00,1.0236,1.0238,1.02355,1.0237,64000000.0
2008-08-01 08:10:00,1.0236,1.0238,1.0236,1.0237,19400000.0
2008-08-01 08:15:00,1.0237,1.0238,1.02332,1.0238,58200000.0
2008-08-01 08:20:00,1.0238,1.0242,1.0238,1.0241,269400000.0
2008-08-01 08:25:00,1.0241,1.0241,1.02385,1.02405,229900000.0
2008-08-01 08:30:00,1.02405,1.02445,1.024,1.0244,449600002.0
2008-08-01 08:35:00,1.02435,1.025,1.02415,1.0245,394600000.0
2008-08-01 08:40:00,1.0245,1.0248,1.02444,1.02445,416400000.0
2008-08-01 08:45:00,1.02455,1.02475,1.0242,1.0244,1187800003.0
2008-08-01 08:50:00,1.0243,1.025,1.0243,1.025,277200000.0
2008-08-01 08:55:00,1.025,1.0251,1.02485,1.0249,164800000.0
2008-08-01 09:00:00,1.02485,1.02525,1.02485,1.0251,71000000.0
2008-08-01 09:05:00,1.0251,1.0258,1.02505,1.0257,784999999.0
2008-08-01 09:10:00,1.0258,1.0261,1.0255,1.026,801900000.0
2008-08-01 09:15:00,1.026,1.0262,1.0259,1.0261,289400001.0
2008-08-01 09:20:00,1.0261,1.0262,1.02545,1.026,472800001.0
2008-08-01 09:25:00,1.026,1.0262,1.0259,1.0259,148500000.0
2008-08-01 09:30:00,1.026,1.0263,1.026,1.0262,276900000.0
2008-08-01 09:35:00,1.0262,1.0263,1.02615,1.0262,390600004.0
2008-08-01 09:40:00,1.0262,1.0263,1.026,1.026,431200002.0
2008-08-01 09:45:00,1.026,1.026,1.0256,1.0258,466099999.0
2008-08-01 09:50:00,1.0258,1.0264,1.0258,1.0263,754799998.0
2008-08-01 09:55:00,1.0263,1.02665,1.0263,1.0263,777500000.0
2008-08-01 10:00:00,1.0263,1.0263,1.0259,1.0261,649200000.0
2008-08-01 10:05:00,1.0261,1.0264,1.0261,1.0262,625400000.0
2008-08-01 10:10:00,1.0262,1.0266,1.026,1.0266,788700001.0
2008-08-01 10:15:00,1.0266,1.0266,1.026,1.0261,592599999.0
2008-08-01 10:20:00,1.0261,1.0263,1.0261,1.0262,165400000.0
2008-08-01 10:25:00,1.0262,1.0262,1.02535,1.02565,801499999.0
2008-08-01 10:30:00,1.0257,1.02615,1.02555,1.02615,580000000.0
2008-08-01 10:35:00,1.026,1.0261,1.0259,1.026,109200000.0
2008-08-01 10:40:00,1.0259,1.026,1.0258,1.026,414800000.0
2008-08-01 10:45:00,1.02595,1.0261,1.02569,1.026,424200000.0
2008-08-01 10:50:00,1.0261,1.0263,1.02549,1.02615,194800000.0
2008-08-01 10:55:00,1.02615,1.0265,1.0258,1.0259,449700000.0
2008-08-01 11:00:00,1.02585,1.0261,1.02539,1.02605,478400000.0
2008-08-01 11:05:00,1.0261,1.0263,1.02575,1.02625,222000000.0
2008-08-01 11:10:00,1.02635,1.02675,1.02625,1.02665,295500000.0
2008-08-01 11:15:00,1.02665,1.0272,1.0266,1.02695,339000000.0
2008-08-01 11:20:00,1.02695,1.0272,1.02655,1.0269,914799999.0
2008-08-01 11:25:00,1.0268,1.0269,1.02445,1.0252,1030800000.0
2008-08-01 11:30:00,1.02525,1.0267,1.0247,1.02605,1039300000.0
2008-08-01 11:35:00,1.02605,1.0267,1.02605,1.0265,299599999.0
2008-08-01 11:40:00,1.0265,1.0267,1.02565,1.0257,374400000.0
2008-08-01 11:45:00,1.0256,1.02585,1.02555,1.0257,237700000.0
2008-08-01 11:50:00,1.02565,1.0257,1.02485,1.02535,333800000.0
2008-08-01 11:55:00,1.02535,1.02565,1.0253,1.0255,311200000.0
2008-08-01 12:00:00,1.0255,1.0255,1.0253,1.0254,100000000.0
2008-08-01 12:05:00,1.0254,1.0255,1.0254,1.02545,199600000.0
2008-08-01 12:10:00,1.0255,1.0257,1.0255,1.0257,105000000.0
2008-08-01 12:15:00,1.0257,1.02575,1.02525,1.0254,273400004.0
2008-08-01 12:20:00,1.02545,1.02555,1.0253,1.02545,258300000.0
2008-08-01 12:25:00,1.0255,1.0259,1.0255,1.0255,297000000.0
2008-08-01 12:30:00,1.0255,1.0255,1.0255,1.0255,38600000.0
2008-08-01 12:35:00,1.02555,1.0257,1.02535,1.0254,343100000.0
2008-08-01 12:40:00,1.0254,1.02555,1.02495,1.02515,270200000.0
2008-08-01 12:45:00,1.02515,1.0252,1.0243,1.02485,358401052.0
2008-08-01 12:50:00,1.02485,1.025,1.0248,1.0249,158900000.0
2008-08-01 12:55:00,1.0249,1.0252,1.0249,1.025,408700000.0
2008-08-01 13:00:00,1.025,1.0253,1.0248,1.0248,333300000.0
2008-08-01 13:05:00,1.0248,1.0248,1.0241,1.0242,688700000.0
2008-08-01 13:10:00,1.0243,1.0248,1.0241,1.02465,430600000.0
2008-08-01 13:15:00,1.0247,1.0248,1.0245,1.0247,253800000.0
2008-08-01 13:20:00,1.0247,1.0248,1.0244,1.0245,386100000.0
2008-08-01 13:25:00,1.0245,1.02475,1.0244,1.02475,231100000.0
2008-08-01 13:30:00,1.0248,1.02485,1.0246,1.0247,291500000.0
2008-08-01 13:35:00,1.02465,1.0247,1.0244,1.0245,290900000.0
2008-08-01 13:40:00,1.02445,1.0248,1.0244,1.0248,256300000.0
2008-08-01 13:45:00,1.0248,1.0248,1.0246,1.02465,208200000.0
2008-08-01 13:50:00,1.02465,1.02485,1.0244,1.0246,352900000.0
2008-08-01 13:55:00,1.02445,1.0249,1.0244,1.0249,300000001.0
2008-08-01 14:00:00,1.0249,1.0256,1.02455,1.0255,785699999.0
2008-08-01 14:05:00,1.02565,1.02605,1.0256,1.02585,462500000.0
2008-08-01 14:10:00,1.02585,1.02605,1.02555,1.0259,501300000.0
2008-08-01 14:15:00,1.02595,1.0269,1.0256,1.0265,676400004.0
2008-08-01 14:20:00,1.0265,1.02775,1.0265,1.0276,1467800000.0
2008-08-01 14:25:00,1.0275,1.0277,1.0268,1.02727,675100000.0
2008-08-01 14:30:00,1.0264,1.0284,1.0264,1.0283,1632299996.0
2008-08-01 14:35:00,1.0282,1.0297,1.0279,1.0295,2439800003.0
2008-08-01 14:40:00,1.0294,1.02965,1.02875,1.02945,1755199999.0
2008-08-01 14:45:00,1.02945,1.0295,1.0283,1.0284,1547699998.0
2008-08-01 14:50:00,1.0284,1.0295,1.02825,1.0294,1493200000.0
2008-08-01 14:55:00,1.0293,1.0294,1.0279,1.028,1251300000.0
2008-08-01 15:00:00,1.028,1.0286,1.02745,1.0281,878900000.0
2008-08-01 15:05:00,1.02815,1.0286,1.02775,1.028,994999999.0
2008-08-01 15:10:00,1.028,1.0282,1.0279,1.0279,549800000.0
2008-08-01 15:15:00,1.02795,1.0281,1.0269,1.0274,882400000.0
2008-08-01 15:20:00,1.0275,1.0275,1.02705,1.0273,799900000.0
2008-08-01 15:25:00,1.0273,1.0277,1.0271,1.0275,677700000.0
2008-08-01 15:30:00,1.0275,1.0276,1.0273,1.0274,497000000.0
2008-08-01 15:35:00,1.0274,1.0276,1.0273,1.0274,560400000.0
2008-08-01 15:40:00,1.0274,1.0277,1.02715,1.0274,875500000.0
2008-08-01 15:45:00,1.0274,1.0275,1.02715,1.0272,780399998.0
2008-08-01 15:50:00,1.0272,1.0273,1.0263,1.02635,1785300003.0
2008-08-01 15:55:00,1.02635,1.02675,1.02585,1.02675,1013600000.0
2008-08-01 16:00:00,1.0269,1.02695,1.02595,1.02605,792200000.0
2008-08-01 16:05:00,1.0262,1.0265,1.02575,1.02585,739500000.0
2008-08-01 16:10:00,1.0259,1.0269,1.0258,1.0269,731300000.0
2008-08-01 16:15:00,1.02685,1.027,1.02655,1.0268,397600000.0
2008-08-01 16:20:00,1.0268,1.0273,1.02675,1.0269,785200000.0
2008-08-01 16:25:00,1.0268,1.0275,1.0267,1.0268,889600000.0
2008-08-01 16:30:00,1.0268,1.0272,1.0267,1.027,956000000.0
2008-08-01 16:35:00,1.027,1.0277,1.027,1.0277,913500002.0
2008-08-01 16:40:00,1.0277,1.0281,1.0276,1.0277,676300000.0
2008-08-01 16:45:00,1.0278,1.0282,1.0277,1.0281,789700000.0
2008-08-01 16:50:00,1.0281,1.0283,1.0281,1.02815,539700000.0
2008-08-01 16:55:00,1.02815,1.02815,1.0276,1.0277,728800000.0
2008-08-01 17:00:00,1.0277,1.0277,1.0272,1.0274,528900000.0
2008-08-01 17:05:00,1.0274,1.0274,1.027,1.0271,483400000.0
2008-08-01 17:10:00,1.0271,1.0272,1.0268,1.0269,651900000.0
2008-08-01 17:15:00,1.0269,1.0272,1.0269,1.027,424300000.0
2008-08-01 17:20:00,1.02695,1.0272,1.0264,1.0266,573100000.0
2008-08-01 17:25:00,1.0265,1.0269,1.02645,1.0269,487100000.0
2008-08-01 17:30:00,1.0269,1.027,1.02665,1.0269,318700000.0
2008-08-01 17:35:00,1.02685,1.027,1.02625,1.0269,965400000.0
2008-08-01 17:40:00,1.0268,1.0274,1.02665,1.0273,765000000.0
2008-08-01 17:45:00,1.0274,1.0276,1.02725,1.02725,542400000.0
2008-08-01 17:50:00,1.0272,1.0273,1.0262,1.02655,1112800000.0
2008-08-01 17:55:00,1.02655,1.0267,1.02435,1.025,909100000.0
2008-08-01 18:00:00,1.0252,1.0257,1.02515,1.0255,1482799998.0
2008-08-01 18:05:00,1.02545,1.0258,1.0245,1.0246,661499999.0
2008-08-01 18:10:00,1.0246,1.025,1.0244,1.025,873800000.0
2008-08-01 18:15:00,1.02495,1.0251,1.0242,1.0243,1323900002.0
2008-08-01 18:20:00,1.0243,1.0247,1.0238,1.0239,1545400001.0
2008-08-01 18:25:00,1.0239,1.0239,1.0236,1.0238,899799998.0
2008-08-01 18:30:00,1.0238,1.0239,1.0236,1.0239,538000000.0
2008-08-01 18:35:00,1.0239,1.0241,1.0237,1.0241,415900000.0
2008-08-01 18:40:00,1.0241,1.0241,1.02365,1.0239,371500000.0
2008-08-01 18:45:00,1.0239,1.0247,1.0239,1.0246,348800000.0
2008-08-01 18:50:00,1.0246,1.0246,1.02417,1.0244,108700000.0
2008-08-01 18:55:00,1.0244,1.0252,1.024,1.0252,372800000.0
2008-08-01 19:00:00,1.0251,1.0251,1.0245,1.0245,267200000.0
2008-08-01 19:05:00,1.0244,1.0246,1.02425,1.0243,447400000.0
2008-08-01 19:10:00,1.0243,1.0249,1.0243,1.0247,136900000.0
2008-08-01 19:15:00,1.0247,1.025,1.0247,1.025,83100000.0
2008-08-01 19:20:00,1.025,1.025,1.0249,1.0249,56600000.0
2008-08-01 19:25:00,1.0249,1.0252,1.0245,1.0249,202300000.0
2008-08-01 19:30:00,1.0249,1.0251,1.0249,1.025,73600000.0
2008-08-01 19:35:00,1.025,1.0251,1.02475,1.0248,98300000.0
2008-08-01 19:40:00,1.0248,1.025,1.0247,1.0247,154300000.0
2008-08-01 19:45:00,1.0248,1.0249,1.0246,1.0248,196500000.0
2008-08-01 19:50:00,1.02485,1.0249,1.0243,1.02435,414500000.0
2008-08-01 19:55:00,1.02435,1.0247,1.02435,1.02465,171600000.0
2008-08-01 20:00:00,1.02465,1.0248,1.02445,1.02475,323300000.0
2008-08-01 20:05:00,1.0249,1.02545,1.02465,1.02545,319900000.0
2008-08-01 20:10:00,1.02545,1.0256,1.0253,1.0254,386200000.0
2008-08-01 20:15:00,1.0253,1.0257,1.0252,1.0257,327700000.0
2008-08-01 20:20:00,1.02565,1.0258,1.0256,1.0256,209900000.0
2008-08-01 20:25:00,1.0256,1.0258,1.0256,1.0257,68600000.0
2008-08-01 20:30:00,1.0257,1.026,1.02565,1.0258,106000000.0
2008-08-01 20:35:00,1.0258,1.0262,1.0258,1.0262,350100000.0
2008-08-01 20:40:00,1.0262,1.0266,1.0261,1.0262,464500000.0
2008-08-01 20:45:00,1.0262,1.0268,1.0261,1.02675,352000000.0
2008-08-01 20:50:00,1.02675,1.027,1.0267,1.0267,230729700.0
2008-08-01 20:55:00,1.0267,1.0271,1.02665,1.0271,339400000.0
2008-08-01 21:00:00,1.0271,1.0274,1.0269,1.0274,147200000.0
2008-08-01 21:05:00,1.0274,1.0276,1.02675,1.0269,341900000.0
2008-08-01 21:10:00,1.0269,1.027,1.0267,1.0268,138000000.0
2008-08-01 21:15:00,1.0269,1.027,1.0268,1.0268,93600000.0
2008-08-01 21:20:00,1.0268,1.0268,1.0264,1.0268,151100000.0
2008-08-01 21:25:00,1.0268,1.0272,1.02669,1.0272,99100000.0
2008-08-01 21:30:00,1.0273,1.0273,1.0268,1.0268,112000000.0
2008-08-01 21:35:00,1.0268,1.0271,1.0267,1.027,120200000.0
2008-08-01 21:40:00,1.02685,1.027,1.0265,1.0269,182700000.0
2008-08-01 21:45:00,1.0268,1.027,1.02665,1.0267,32300000.0
2008-08-01 21:50:00,1.0267,1.027,1.02655,1.027,191500000.0
2008-08-01 21:55:00,1.027,1.0271,1.02675,1.027,185400000.0
2008-08-01 22:00:00,1.027,1.0275,1.0269,1.0274,140700000.0
2008-08-01 22:05:00,1.0274,1.0274,1.0269,1.02705,116300000.0
2008-08-01 22:10:00,1.02705,1.0277,1.02705,1.0275,70800000.0
2008-08-01 22:15:00,1.0275,1.0277,1.02745,1.02745,104300000.0
2008-08-01 22:20:00,1.02745,1.0278,1.0272,1.0273,101300000.0
2008-08-01 22:25:00,1.02725,1.0273,1.02687,1.0272,112100000.0
2008-08-01 22:30:00,1.0273,1.0274,1.02656,1.02656,123200000.0
2008-08-01 22:35:00,1.02695,1.0272,1.02695,1.0271,19800000.0
2008-08-01 22:40:00,1.0271,1.0273,1.0271,1.0271,31800000.0
2008-08-01 22:45:00,1.0273,1.02735,1.027,1.0271,150400000.0
2008-08-01 22:50:00,1.0271,1.0272,1.02685,1.0269,69600000.0
2008-08-01 22:55:00,1.027,1.027,1.026,1.027,141700000.0
2008-08-04 00:05:00,1.0265,1.0265,1.0265,1.0265,3000000.0
2008-08-04 00:10:00,1.0266,1.0266,1.0265,1.0265,6000000.0
2008-08-04 00:15:00,1.0263,1.0263,1.0263,1.0263,3000000.0
2008-08-04 00:20:00,1.0262,1.0262,1.0262,1.0262,3000000.0
2008-08-04 00:25:00,1.0263,1.0264,1.0262,1.0262,6000000.0
2008-08-04 00:30:00,1.0261,1.0265,1.0261,1.0263,12000000.0
2008-08-04 00:35:00,1.0264,1.0268,1.0264,1.0265,6000000.0
2008-08-04 00:40:00,1.0264,1.0265,1.0264,1.0264,9000000.0
2008-08-04 00:45:00,1.0265,1.0265,1.0263,1.0265,3000000.0
2008-08-04 00:55:00,1.0266,1.0268,1.0265,1.0268,9000000.0
2008-08-04 01:00:00,1.0269,1.0271,1.0265,1.0271,12000000.0
2008-08-04 01:05:00,1.027,1.027,1.027,1.027,3000000.0
2008-08-04 01:10:00,1.0271,1.0271,1.0267,1.0267,6000000.0
2008-08-04 01:15:00,1.0268,1.0272,1.0267,1.0272,6000000.0
2008-08-04 01:20:00,1.0273,1.0277,1.0273,1.0277,6000000.0
2008-08-04 01:25:00,1.0279,1.0285,1.0279,1.0283,15000000.0
2008-08-04 01:30:00,1.0284,1.0284,1.0281,1.0282,9000000.0
2008-08-04 01:35:00,1.0281,1.0282,1.0278,1.0278,9000000.0
2008-08-04 01:40:00,1.0277,1.0279,1.027,1.0272,12000000.0
2008-08-04 01:45:00,1.0275,1.0277,1.0275,1.0275,6000000.0
2008-08-04 01:50:00,1.0278,1.0284,1.0278,1.0282,12000000.0
2008-08-04 01:55:00,1.0278,1.0282,1.0277,1.0281,3000000.0
2008-08-04 02:00:00,1.0281,1.0281,1.0275,1.0275,63200000.0
2008-08-04 02:05:00,1.0275,1.0275,1.02685,1.0269,79300000.0
2008-08-04 02:10:00,1.02685,1.0273,1.02652,1.02668,173300000.0
2008-08-04 02:15:00,1.0269,1.0273,1.02685,1.0271,156100000.0
2008-08-04 02:20:00,1.0271,1.0279,1.02705,1.02785,195600001.0
2008-08-04 02:25:00,1.0279,1.0281,1.0276,1.02778,72800000.0
2008-08-04 02:30:00,1.0279,1.0279,1.0277,1.0277,104700000.0
2008-08-04 02:35:00,1.0277,1.0277,1.0277,1.0277,11000000.0
2008-08-04 02:40:00,1.0277,1.0281,1.0277,1.0279,36000000.0
2008-08-04 02:45:00,1.0279,1.02805,1.02767,1.02805,115100000.0
2008-08-04 02:50:00,1.028,1.028,1.028,1.028,42700000.0
2008-08-04 02:55:00,1.028,1.028,1.028,1.028,13700000.0
2008-08-04 03:00:00,1.028,1.028,1.028,1.028,16100000.0
2008-08-04 03:05:00,1.028,1.028,1.02755,1.028,180900000.0
2008-08-04 03:10:00,1.028,1.02805,1.02764,1.02764,104300000.0
2008-08-04 03:15:00,1.028,1.028,1.028,1.028,7000000.0
2008-08-04 03:20:00,1.028,1.0282,1.02767,1.02767,103500000.0
2008-08-04 03:25:00,1.02827,1.0283,1.02777,1.0282,73900000.0
2008-08-04 03:30:00,1.0282,1.02827,1.02784,1.0281,168299999.0
2008-08-04 03:35:00,1.02805,1.02805,1.0278,1.0278,53900000.0
2008-08-04 03:40:00,1.0277,1.02786,1.02757,1.0278,35100000.0
2008-08-04 03:45:00,1.0278,1.028,1.0277,1.02795,168300004.0
2008-08-04 03:50:00,1.02771,1.02796,1.02755,1.0276,80200000.0
2008-08-04 03:55:00,1.0276,1.0278,1.0275,1.0275,66600000.0
2008-08-04 04:00:00,1.0274,1.0276,1.0274,1.02755,197199994.0
2008-08-04 04:05:00,1.02755,1.02755,1.02707,1.0275,51000000.0
2008-08-04 04:10:00,1.0275,1.02753,1.02722,1.0275,17600000.0
2008-08-04 04:15:00,1.0275,1.02755,1.02717,1.02721,64700000.0
2008-08-04 04:20:00,1.0275,1.0276,1.02745,1.0276,53200000.0
2008-08-04 04:25:00,1.0275,1.02755,1.0275,1.0275,54900000.0
2008-08-04 04:30:00,1.0275,1.0275,1.0274,1.0274,34000000.0
2008-08-04 04:35:00,1.02702,1.0274,1.02689,1.027,166000000.0
2008-08-04 04:40:00,1.027,1.027,1.0269,1.027,44000000.0
2008-08-04 04:45:00,1.0271,1.0274,1.027,1.0271,459699999.0
2008-08-04 04:50:00,1.0271,1.0271,1.02689,1.027,21500000.0
2008-08-04 04:55:00,1.027,1.0274,1.0269,1.0271,297100000.0
2008-08-04 05:00:00,1.0271,1.0275,1.0271,1.0271,939899997.0
2008-08-04 05:05:00,1.0271,1.0272,1.0271,1.0271,139000000.0
2008-08-04 05:10:00,1.0271,1.0272,1.0268,1.0271,70600000.0
2008-08-04 05:15:00,1.0271,1.0271,1.02681,1.0271,36600000.0
2008-08-04 05:20:00,1.0271,1.0271,1.0268,1.027,81600000.0
2008-08-04 05:25:00,1.0268,1.027,1.02645,1.0267,145700000.0
2008-08-04 05:30:00,1.0267,1.02686,1.02637,1.0268,122000000.0
2008-08-04 05:35:00,1.0268,1.02695,1.02656,1.02684,56800000.0
2008-08-04 05:40:00,1.02675,1.02695,1.02662,1.02695,95700000.0
2008-08-04 05:45:00,1.02656,1.02695,1.02645,1.02695,93500000.0
2008-08-04 05:50:00,1.02695,1.02695,1.0268,1.02695,17000000.0
2008-08-04 05:55:00,1.02664,1.0271,1.02664,1.02695,44600000.0
2008-08-04 06:00:00,1.02695,1.02695,1.0265,1.02681,120400000.0
2008-08-04 06:05:00,1.02695,1.02695,1.02665,1.02675,208400000.0
2008-08-04 06:10:00,1.02662,1.02695,1.0265,1.02695,114000000.0
2008-08-04 06:15:00,1.02685,1.0271,1.0264,1.0265,125700000.0
2008-08-04 06:20:00,1.02645,1.0269,1.02645,1.0268,243200000.0
2008-08-04 06:25:00,1.0268,1.0271,1.02675,1.027,116599999.0
2008-08-04 06:30:00,1.027,1.027,1.0269,1.0269,115000000.0
2008-08-04 06:35:00,1.0269,1.0269,1.0269,1.0269,34100000.0
2008-08-04 06:40:00,1.0269,1.0269,1.0269,1.0269,43700000.0
2008-08-04 06:45:00,1.0269,1.027,1.0269,1.0269,99700000.0
2008-08-04 06:50:00,1.0269,1.0269,1.0268,1.0268,38000000.0
2008-08-04 06:55:00,1.0268,1.0268,1.0268,1.0268,33700000.0
2008-08-04 07:00:00,1.0268,1.027,1.02665,1.027,121300000.0
2008-08-04 07:05:00,1.027,1.0271,1.02655,1.0267,54000000.0
2008-08-04 07:10:00,1.02655,1.0267,1.02655,1.0267,91300000.0
2008-08-04 07:15:00,1.0267,1.0268,1.0265,1.0267,71000002.0
2008-08-04 07:20:00,1.0267,1.0267,1.0265,1.0265,107200003.0
2008-08-04 07:25:00,1.0266,1.0267,1.0265,1.0266,104000000.0
2008-08-04 07:30:00,1.0266,1.0266,1.0266,1.0266,81300000.0
2008-08-04 07:35:00,1.0266,1.02671,1.02651,1.0266,130700000.0
2008-08-04 07:40:00,1.0266,1.0268,1.02601,1.0267,125000000.0
2008-08-04 07:45:00,1.0267,1.0269,1.0267,1.0269,40500000.0
2008-08-04 07:50:00,1.0269,1.0271,1.0267,1.0267,62800000.0
2008-08-04 07:55:00,1.0267,1.0268,1.02646,1.0267,271400000.0
2008-08-04 08:00:00,1.0267,1.0268,1.0267,1.0267,69800000.0
2008-08-04 08:05:00,1.0267,1.0268,1.0267,1.0268,74600000.0
2008-08-04 08:10:00,1.0267,1.0269,1.0267,1.0268,52800000.0
2008-08-04 08:15:00,1.0268,1.0272,1.0267,1.0271,116700000.0
2008-08-04 08:20:00,1.02712,1.028,1.02653,1.028,353000000.0
2008-08-04 08:25:00,1.028,1.0284,1.02785,1.0279,188500000.0
2008-08-04 08:30:00,1.0279,1.028,1.0273,1.0273,245600000.0
2008-08-04 08:35:00,1.0273,1.02745,1.0272,1.0273,199800000.0
2008-08-04 08:40:00,1.0273,1.02745,1.02715,1.0272,211300000.0
2008-08-04 08:45:00,1.0272,1.02729,1.02685,1.0272,394100000.0
2008-08-04 08:50:00,1.02714,1.0276,1.027,1.0275,179400000.0
2008-08-04 08:55:00,1.02745,1.0279,1.0274,1.0279,547900000.0
2008-08-04 09:00:00,1.0278,1.0279,1.02685,1.0273,496800000.0
2008-08-04 09:05:00,1.0273,1.0273,1.02695,1.02695,190767500.0
2008-08-04 09:10:00,1.02695,1.02695,1.0265,1.02655,237100000.0
2008-08-04 09:15:00,1.02655,1.0283,1.02655,1.0277,1209800000.0
2008-08-04 09:20:00,1.0277,1.0279,1.02705,1.02725,414000001.0
2008-08-04 09:25:00,1.02725,1.02745,1.0271,1.02745,176100000.0
2008-08-04 09:30:00,1.02745,1.0275,1.02715,1.0274,310000000.0
2008-08-04 09:35:00,1.02745,1.0278,1.0273,1.0278,148100000.0
2008-08-04 09:40:00,1.02785,1.0287,1.02785,1.0286,317300000.0
2008-08-04 09:45:00,1.02845,1.0286,1.0282,1.0282,295100000.0
2008-08-04 09:50:00,1.0282,1.0287,1.0282,1.0285,282500000.0
2008-08-04 09:55:00,1.0286,1.029,1.02855,1.029,443700000.0
2008-08-04 10:00:00,1.029,1.0292,1.02885,1.02915,253500000.0
2008-08-04 10:05:00,1.02905,1.0292,1.02895,1.029,332400000.0
2008-08-04 10:10:00,1.029,1.0292,1.029,1.0291,164900000.0
2008-08-04 10:15:00,1.0291,1.0293,1.029,1.0291,504500000.0
2008-08-04 10:20:00,1.0291,1.02955,1.029,1.0293,297400000.0
2008-08-04 10:25:00,1.02925,1.0296,1.0292,1.0292,580500000.0
2008-08-04 10:30:00,1.0292,1.0292,1.029,1.0291,179800000.0
2008-08-04 10:35:00,1.0291,1.0291,1.02845,1.0285,498300000.0
2008-08-04 10:40:00,1.0285,1.0285,1.02845,1.0285,221100000.0
2008-08-04 10:45:00,1.0285,1.02865,1.0285,1.02865,92200000.0
2008-08-04 10:50:00,1.02865,1.0294,1.02865,1.0293,652300000.0
2008-08-04 10:55:00,1.0293,1.0294,1.02905,1.0292,516700000.0
2008-08-04 11:00:00,1.0292,1.0294,1.02885,1.0292,248300000.0
2008-08-04 11:05:00,1.0292,1.0295,1.02915,1.02925,216400000.0
2008-08-04 11:10:00,1.02925,1.0293,1.02895,1.0292,277700000.0
2008-08-04 11:15:00,1.0293,1.0295,1.0291,1.0294,250200000.0
2008-08-04 11:20:00,1.0294,1.0295,1.02913,1.0293,503900000.0
2008-08-04 11:25:00,1.0293,1.0293,1.02925,1.02925,39900000.0
2008-08-04 11:30:00,1.0293,1.0296,1.02925,1.02945,313500000.0
2008-08-04 11:35:00,1.0295,1.0302,1.0295,1.03005,483000000.0
2008-08-04 11:40:00,1.03005,1.0302,1.02955,1.0298,716600000.0
2008-08-04 11:45:00,1.0298,1.0302,1.0295,1.03015,571900000.0
2008-08-04 11:50:00,1.0301,1.0304,1.02995,1.0301,978600000.0
2008-08-04 11:55:00,1.0301,1.03025,1.0297,1.03005,656100000.0
2008-08-04 12:00:00,1.03005,1.03005,1.02905,1.0296,490800000.0
2008-08-04 12:05:00,1.0295,1.02965,1.02905,1.0291,375200000.0
2008-08-04 12:10:00,1.0291,1.0297,1.0291,1.02945,425700000.0
2008-08-04 12:15:00,1.0295,1.0298,1.0293,1.0294,519900000.0
2008-08-04 12:20:00,1.0294,1.02965,1.0291,1.02955,416100000.0
2008-08-04 12:25:00,1.02955,1.0299,1.0294,1.02985,414500000.0
2008-08-04 12:30:00,1.0299,1.0303,1.0298,1.0302,784200001.0
2008-08-04 12:35:00,1.0302,1.0303,1.03005,1.0302,187800000.0
2008-08-04 12:40:00,1.0301,1.0304,1.02905,1.03,1011200000.0
2008-08-04 12:45:00,1.03,1.03045,1.02955,1.0303,1176699999.0
2008-08-04 12:50:00,1.03035,1.0304,1.0302,1.0303,567900000.0
2008-08-04 12:55:00,1.0303,1.0308,1.0303,1.03065,1022000001.0
2008-08-04 13:00:00,1.03065,1.0308,1.0301,1.03065,823767500.0
2008-08-04 13:05:00,1.03065,1.0307,1.0302,1.0302,606300000.0
2008-08-04 13:10:00,1.0302,1.0308,1.0302,1.03055,817500000.0
2008-08-04 13:15:00,1.0306,1.03065,1.0302,1.03025,605300000.0
2008-08-04 13:20:00,1.03025,1.0305,1.02985,1.0299,678400000.0
2008-08-04 13:25:00,1.0299,1.0303,1.0298,1.0302,510500000.0
2008-08-04 13:30:00,1.0302,1.0304,1.0301,1.03015,479200000.0
2008-08-04 13:35:00,1.03015,1.0303,1.02995,1.03015,452800000.0
2008-08-04 13:40:00,1.0302,1.0303,1.03005,1.0302,512500000.0
2008-08-04 13:45:00,1.03005,1.0303,1.02915,1.0301,628599999.0
2008-08-04 13:50:00,1.02957,1.0303,1.02938,1.0298,500400000.0
2008-08-04 13:55:00,1.02995,1.03005,1.02895,1.02945,954000197.0
2008-08-04 14:00:00,1.0295,1.03,1.02925,1.0299,472100000.0
2008-08-04 14:05:00,1.0297,1.0299,1.0295,1.0298,284700000.0
2008-08-04 14:10:00,1.0298,1.0301,1.0297,1.0301,226800000.0
2008-08-04 14:15:00,1.0301,1.0304,1.02995,1.0303,588406750.0
2008-08-04 14:20:00,1.0303,1.0304,1.0295,1.0295,929400000.0
2008-08-04 14:25:00,1.0295,1.0304,1.0295,1.03,627105000.0
2008-08-04 14:30:00,1.03,1.0307,1.03,1.0305,1355699999.0
2008-08-04 14:35:00,1.0305,1.0305,1.03,1.0302,537800000.0
2008-08-04 14:40:00,1.0302,1.0304,1.0301,1.0301,520000000.0
2008-08-04 14:45:00,1.0301,1.0301,1.02945,1.02975,1119100000.0
2008-08-04 14:50:00,1.0298,1.0302,1.0297,1.0301,559806750.0
2008-08-04 14:55:00,1.0301,1.0302,1.03,1.0301,114813500.0
2008-08-04 15:00:00,1.0302,1.0304,1.02995,1.03025,417067500.0
2008-08-04 15:05:00,1.03025,1.0304,1.0301,1.03025,442700000.0
2008-08-04 15:10:00,1.0303,1.0305,1.0303,1.0304,343000000.0
2008-08-04 15:15:00,1.0306,1.0307,1.03015,1.03015,449800000.0
2008-08-04 15:20:00,1.03015,1.03025,1.02965,1.0301,552313500.0
2008-08-04 15:25:00,1.0302,1.0302,1.02955,1.0296,875206750.0
2008-08-04 15:30:00,1.0296,1.0301,1.0295,1.0297,433706750.0
2008-08-04 15:35:00,1.02965,1.0302,1.02955,1.0296,592000000.0
2008-08-04 15:40:00,1.02955,1.0303,1.02955,1.0302,811800000.0
2008-08-04 15:45:00,1.0302,1.0302,1.02905,1.0293,645413500.0
2008-08-04 15:50:00,1.0293,1.0298,1.0292,1.0294,817000000.0
2008-08-04 15:55:00,1.0294,1.0302,1.02925,1.0301,749700000.0
2008-08-04 16:00:00,1.0302,1.0302,1.0296,1.0299,676200000.0
2008-08-04 16:05:00,1.0299,1.0302,1.0298,1.03,517600000.0
2008-08-04 16:10:00,1.0301,1.0301,1.0289,1.029,553800000.0
2008-08-04 16:15:00,1.02895,1.0293,1.0286,1.0287,967100000.0
2008-08-04 16:20:00,1.0287,1.0288,1.02825,1.0284,689100000.0
2008-08-04 16:25:00,1.0285,1.0297,1.0284,1.0297,779506750.0
2008-08-04 16:30:00,1.0297,1.0297,1.0289,1.0295,645300000.0
2008-08-04 16:35:00,1.0295,1.0299,1.0294,1.02975,454000000.0
2008-08-04 16:40:00,1.0298,1.0298,1.02945,1.02945,531900000.0
2008-08-04 16:45:00,1.0295,1.0303,1.0294,1.0296,672000000.0
2008-08-04 16:50:00,1.0296,1.0307,1.0296,1.0307,1309100000.0
2008-08-04 16:55:00,1.0307,1.0315,1.03045,1.0315,1575099999.0
2008-08-04 17:00:00,1.0316,1.0318,1.0312,1.0313,1339100000.0
2008-08-04 17:05:00,1.0313,1.0314,1.0308,1.0312,635900000.0
2008-08-04 17:10:00,1.0311,1.0315,1.0309,1.03125,1134100000.0
2008-08-04 17:15:00,1.0314,1.0317,1.03125,1.0316,1532699999.0
2008-08-04 17:20:00,1.0316,1.0325,1.0316,1.0321,1876000004.0
2008-08-04 17:25:00,1.0323,1.0324,1.03185,1.032,1267299999.0
2008-08-04 17:30:00,1.032,1.0364,1.0319,1.0354,2318500001.0
2008-08-04 17:35:00,1.0354,1.0357,1.0347,1.035,2546200002.0
2008-08-04 17:40:00,1.035,1.0357,1.0347,1.035,1851499999.0
2008-08-04 17:45:00,1.03505,1.0359,1.03505,1.0355,1649800000.0
2008-08-04 17:50:00,1.0355,1.0359,1.0353,1.0354,1413899999.0
2008-08-04 17:55:00,1.0354,1.0363,1.0354,1.0356,1806700000.0
2008-08-04 18:00:00,1.0356,1.0357,1.0353,1.0353,718100000.0
2008-08-04 18:05:00,1.0353,1.0357,1.0351,1.0353,535200000.0
2008-08-04 18:10:00,1.0353,1.0356,1.0352,1.0355,746400000.0
2008-08-04 18:15:00,1.0355,1.0356,1.0353,1.0355,769900000.0
2008-08-04 18:20:00,1.0355,1.03605,1.03545,1.03565,720900000.0
2008-08-04 18:25:00,1.03565,1.03565,1.03535,1.0354,398500000.0
2008-08-04 18:30:00,1.0354,1.036,1.0354,1.0358,455900000.0
2008-08-04 18:35:00,1.0358,1.0359,1.0355,1.0355,505000000.0
2008-08-04 18:40:00,1.0355,1.0357,1.0353,1.0354,370800000.0
2008-08-04 18:45:00,1.0354,1.0355,1.0353,1.0354,365100000.0
2008-08-04 18:50:00,1.0354,1.0357,1.0353,1.0357,175700000.0
2008-08-04 18:55:00,1.0357,1.0357,1.03525,1.0356,345600000.0
2008-08-04 19:00:00,1.0356,1.0359,1.0355,1.0356,496400000.0
2008-08-04 19:05:00,1.0356,1.0356,1.0355,1.0355,184700000.0
2008-08-04 19:10:00,1.0355,1.0355,1.0353,1.03535,349600001.0
2008-08-04 19:15:00,1.03535,1.03544,1.03501,1.03535,161200000.0
2008-08-04 19:20:00,1.03535,1.036,1.03535,1.036,484400000.0
2008-08-04 19:25:00,1.036,1.0362,1.03585,1.03585,489599998.0
2008-08-04 19:30:00,1.0358,1.03585,1.0355,1.0357,501200000.0
2008-08-04 19:35:00,1.0357,1.0357,1.03515,1.0353,372600000.0
2008-08-04 19:40:00,1.0353,1.03545,1.03525,1.0354,192900000.0
2008-08-04 19:45:00,1.03535,1.0358,1.0353,1.0357,216600000.0
2008-08-04 19:50:00,1.0357,1.036,1.0357,1.0357,348600000.0
2008-08-04 19:55:00,1.0357,1.0357,1.0356,1.03565,154500000.0
2008-08-04 20:00:00,1.0358,1.0359,1.0356,1.0357,725700000.0
2008-08-04 20:05:00,1.0357,1.0361,1.0357,1.0361,778400000.0
2008-08-04 20:10:00,1.0361,1.0362,1.0357,1.03585,437200000.0
2008-08-04 20:15:00,1.0358,1.036,1.0358,1.0359,622400000.0
2008-08-04 20:20:00,1.0359,1.0363,1.0359,1.0362,726899999.0
2008-08-04 20:25:00,1.0362,1.0364,1.0362,1.03625,739900000.0
2008-08-04 20:30:00,1.0364,1.0367,1.0362,1.0367,968800000.0
2008-08-04 20:35:00,1.0367,1.0367,1.0363,1.0367,708899999.0
2008-08-04 20:40:00,1.0367,1.0367,1.03615,1.0365,747100000.0
2008-08-04 20:45:00,1.0365,1.0368,1.03645,1.03655,597400000.0
2008-08-04 20:50:00,1.0365,1.0367,1.0364,1.0365,729100000.0
2008-08-04 20:55:00,1.0365,1.0369,1.0362,1.0367,1017400000.0
2008-08-04 21:00:00,1.0366,1.0366,1.03615,1.0362,1344000003.0
2008-08-04 21:05:00,1.03625,1.0364,1.0358,1.0362,774299999.0
2008-08-04 21:10:00,1.03615,1.03635,1.0358,1.03595,502698550.0
2008-08-04 21:15:00,1.0359,1.0365,1.03585,1.0361,404899999.0
2008-08-04 21:20:00,1.0361,1.0362,1.03565,1.0362,522999999.0
2008-08-04 21:25:00,1.0362,1.0362,1.0358,1.0361,294700000.0
2008-08-04 21:30:00,1.0361,1.0362,1.0358,1.0359,132699999.0
2008-08-04 21:35:00,1.0359,1.036,1.0359,1.0359,121500000.0
2008-08-04 21:40:00,1.0359,1.0359,1.0352,1.0356,507700000.0
2008-08-04 21:45:00,1.0358,1.0359,1.0355,1.0359,201900000.0
2008-08-04 21:50:00,1.03585,1.0365,1.0358,1.0363,267200000.0
2008-08-04 21:55:00,1.0363,1.0364,1.0361,1.0362,83600000.0
2008-08-04 22:00:00,1.0361,1.0364,1.036,1.0364,101300000.0
2008-08-04 22:05:00,1.0364,1.0367,1.03625,1.0366,100700000.0
2008-08-04 22:10:00,1.0367,1.0367,1.0363,1.03645,146600000.0
2008-08-04 22:15:00,1.0366,1.0367,1.0365,1.0366,87500000.0
2008-08-04 22:20:00,1.0365,1.0367,1.0365,1.0367,28400000.0
2008-08-04 22:25:00,1.0367,1.0367,1.03627,1.03655,46000000.0
2008-08-04 22:30:00,1.03655,1.0368,1.03655,1.0368,966900001.0
2008-08-04 22:35:00,1.0368,1.0369,1.0366,1.0366,93800000.0
2008-08-04 22:40:00,1.03665,1.0369,1.03665,1.03665,99400000.0
2008-08-04 22:45:00,1.0368,1.0368,1.03645,1.0365,160300000.0
2008-08-04 22:50:00,1.0364,1.03655,1.03575,1.0361,294099999.0
2008-08-04 22:55:00,1.03605,1.0365,1.0359,1.03635,115700000.0
2008-08-04 23:00:00,1.03635,1.0367,1.036,1.0367,202400000.0
2008-08-04 23:05:00,1.0367,1.0368,1.03635,1.0366,117600000.0
2008-08-04 23:10:00,1.0365,1.03667,1.03633,1.03649,89800001.0
2008-08-04 23:15:00,1.0365,1.0365,1.0365,1.0365,18900000.0
2008-08-04 23:20:00,1.0365,1.03695,1.0365,1.0368,589400000.0
2008-08-04 23:25:00,1.0368,1.0369,1.03665,1.03665,309099999.0
2008-08-04 23:30:00,1.03665,1.0368,1.03655,1.0366,202399999.0
2008-08-04 23:35:00,1.0366,1.0367,1.03645,1.0365,248799999.0
2008-08-04 23:40:00,1.0365,1.0368,1.0365,1.0366,122800000.0
2008-08-04 23:45:00,1.0366,1.0367,1.03635,1.0365,392499996.0
2008-08-04 23:50:00,1.0365,1.0365,1.0365,1.0365,215899997.0
2008-08-04 23:55:00,1.0365,1.0365,1.03635,1.0365,202000000.0
2008-08-05 00:00:00,1.0364,1.0366,1.0364,1.0366,228900000.0
2008-08-05 00:05:00,1.0366,1.0366,1.0366,1.0366,270899995.0
2008-08-05 00:10:00,1.0367,1.0368,1.0361,1.0361,596399997.0
2008-08-05 00:15:00,1.036,1.03645,1.036,1.03635,383500001.0
2008-08-05 00:20:00,1.03635,1.0364,1.03635,1.0364,180000003.0
2008-08-05 00:25:00,1.0364,1.0364,1.0363,1.0363,86300000.0
2008-08-05 00:30:00,1.0363,1.0364,1.0362,1.0362,434000010.0
2008-08-05 00:35:00,1.0362,1.03625,1.03595,1.03625,242700000.0
2008-08-05 00:40:00,1.0362,1.0364,1.03615,1.0363,922300001.0
2008-08-05 00:45:00,1.0363,1.0364,1.036,1.03615,190900001.0
2008-08-05 00:50:00,1.0362,1.0364,1.03615,1.0363,536199997.0
2008-08-05 00:55:00,1.03625,1.03644,1.03601,1.0363,272200005.0
2008-08-05 01:00:00,1.0363,1.0364,1.03593,1.0364,482500005.0
2008-08-05 01:05:00,1.0364,1.03656,1.03608,1.03625,594399985.0
2008-08-05 01:10:00,1.0363,1.0366,1.03625,1.0365,428300001.0
2008-08-05 01:15:00,1.0365,1.03664,1.03622,1.0366,480100003.0
2008-08-05 01:20:00,1.0366,1.0368,1.0366,1.0367,235999998.0
2008-08-05 01:25:00,1.0367,1.0367,1.03655,1.0366,307700002.0
2008-08-05 01:30:00,1.03645,1.03661,1.03635,1.0365,475200003.0
2008-08-05 01:35:00,1.0365,1.0365,1.03625,1.03635,411800002.0
2008-08-05 01:40:00,1.03635,1.03659,1.03609,1.03634,1362099990.0
2008-08-05 01:45:00,1.0365,1.0365,1.0364,1.0365,87100000.0
2008-08-05 01:50:00,1.03637,1.03652,1.03636,1.0365,65200000.0
2008-08-05 01:55:00,1.0365,1.0365,1.03635,1.0365,142000002.0
2008-08-05 02:00:00,1.0365,1.0368,1.0365,1.0368,598000001.0
2008-08-05 02:05:00,1.0368,1.0368,1.03658,1.0368,113300000.0
2008-08-05 02:10:00,1.0368,1.0388,1.03665,1.0388,1510999999.0
2008-08-05 02:15:00,1.0388,1.0393,1.03855,1.0387,1672999996.0
2008-08-05 02:20:00,1.0387,1.0389,1.0386,1.03885,1053000003.0
2008-08-05 02:25:00,1.0388,1.0391,1.03875,1.039,759799995.0
2008-08-05 02:30:00,1.039,1.039,1.03855,1.0387,867100003.0
2008-08-05 02:35:00,1.0387,1.03885,1.03848,1.03875,500499997.0
2008-08-05 02:40:00,1.03875,1.0391,1.03875,1.0391,211999999.0
2008-08-05 02:45:00,1.0391,1.0395,1.0391,1.03925,1126600002.0
2008-08-05 02:50:00,1.03925,1.0395,1.03925,1.0393,1137300000.0
2008-08-05 02:55:00,1.0393,1.0394,1.03915,1.0392,483200003.0
2008-08-05 03:00:00,1.03915,1.0393,1.0389,1.0389,713999998.0
2008-08-05 03:05:00,1.039,1.039,1.03855,1.0386,681600008.0
2008-08-05 03:10:00,1.0386,1.0389,1.03855,1.03865,167300002.0
2008-08-05 03:15:00,1.03865,1.0387,1.03855,1.0387,147699999.0
2008-08-05 03:20:00,1.0387,1.0389,1.0387,1.0389,51400000.0
2008-08-05 03:25:00,1.0388,1.0389,1.03855,1.0387,85100000.0
2008-08-05 03:30:00,1.0387,1.0387,1.03846,1.0387,156100000.0
2008-08-05 03:35:00,1.03865,1.0388,1.03835,1.0385,807199996.0
2008-08-05 03:40:00,1.03855,1.039,1.03845,1.0389,481600000.0
2008-08-05 03:45:00,1.0389,1.039,1.03855,1.0386,378900002.0
2008-08-05 03:50:00,1.0386,1.0388,1.03855,1.03875,97900000.0
2008-08-05 03:55:00,1.03875,1.0389,1.0387,1.0387,77200000.0
2008-08-05 04:00:00,1.0387,1.0387,1.03826,1.0387,51100000.0
2008-08-05 04:05:00,1.0387,1.0388,1.03845,1.0386,189400000.0
2008-08-05 04:10:00,1.0386,1.0386,1.0385,1.0386,45300000.0
2008-08-05 04:15:00,1.0386,1.0387,1.0386,1.0386,36700000.0
2008-08-05 04:20:00,1.0386,1.0388,1.0386,1.0387,71200000.0
2008-08-05 04:25:00,1.0388,1.0389,1.03855,1.0387,451800000.0
2008-08-05 04:30:00,1.0387,1.0389,1.0387,1.0388,501200000.0
2008-08-05 04:35:00,1.0388,1.0391,1.0388,1.0391,261400003.0
2008-08-05 04:40:00,1.0391,1.0393,1.03866,1.039,69600000.0
2008-08-05 04:45:00,1.0389,1.039,1.03848,1.039,99100000.0
2008-08-05 04:50:00,1.039,1.039,1.03895,1.03895,8500000.0
2008-08-05 04:55:00,1.039,1.0391,1.0389,1.0389,178400000.0
2008-08-05 05:00:00,1.03892,1.03903,1.03879,1.0389,97200000.0
2008-08-05 05:05:00,1.0389,1.039,1.03841,1.03865,358600000.0
2008-08-05 05:10:00,1.03865,1.0388,1.03865,1.0388,26500000.0
2008-08-05 05:15:00,1.0388,1.0389,1.0385,1.03874,60700000.0
2008-08-05 05:20:00,1.0388,1.0389,1.03855,1.03855,54300000.0
2008-08-05 05:25:00,1.0388,1.0388,1.03855,1.0386,56400000.0
2008-08-05 05:30:00,1.03823,1.03862,1.03823,1.0386,214400000.0
2008-08-05 05:35:00,1.0386,1.0386,1.0382,1.0383,227800000.0
2008-08-05 05:40:00,1.0385,1.0385,1.03805,1.0384,115199999.0
2008-08-05 05:45:00,1.0385,1.0389,1.0384,1.0389,271399999.0
2008-08-05 05:50:00,1.0389,1.0393,1.03864,1.0391,313602697.0
2008-08-05 05:55:00,1.0391,1.0391,1.0385,1.03908,228299999.0
2008-08-05 06:00:00,1.039,1.0391,1.03859,1.0387,322399999.0
2008-08-05 06:05:00,1.0387,1.03886,1.03859,1.0388,66500000.0
2008-08-05 06:10:00,1.0388,1.0393,1.0388,1.0393,198099998.0
2008-08-05 06:15:00,1.0393,1.0396,1.0393,1.0395,353800002.0
2008-08-05 06:20:00,1.0395,1.0396,1.0394,1.0395,168200000.0
2008-08-05 06:25:00,1.0394,1.0396,1.0392,1.0395,652100004.0
2008-08-05 06:30:00,1.0395,1.0397,1.03922,1.0397,204199998.0
2008-08-05 06:35:00,1.0397,1.0414,1.0397,1.0409,1385500001.0
2008-08-05 06:40:00,1.0409,1.0415,1.0409,1.0413,373500001.0
2008-08-05 06:45:00,1.0411,1.0416,1.041,1.0412,1282799996.0
2008-08-05 06:50:00,1.041,1.0415,1.0409,1.0414,650799998.0
2008-08-05 06:55:00,1.0412,1.0415,1.0412,1.0412,371099999.0
2008-08-05 07:00:00,1.0412,1.0412,1.04105,1.0411,299200000.0
2008-08-05 07:05:00,1.0411,1.0413,1.0411,1.0412,422399997.0
2008-08-05 07:10:00,1.0412,1.0413,1.0408,1.0412,1262500004.0
2008-08-05 07:15:00,1.0413,1.0416,1.0412,1.0415,214799999.0
2008-08-05 07:20:00,1.0415,1.0425,1.041,1.0421,979400003.0
2008-08-05 07:25:00,1.0421,1.0423,1.04195,1.042,1201799998.0
2008-08-05 07:30:00,1.0421,1.0422,1.0416,1.042,744900003.0
2008-08-05 07:35:00,1.042,1.042,1.04125,1.0416,632599998.0
2008-08-05 07:40:00,1.0416,1.0417,1.0416,1.0416,238100000.0
2008-08-05 07:45:00,1.0416,1.0417,1.04035,1.0407,892399997.0
2008-08-05 07:50:00,1.0407,1.04125,1.0404,1.04115,862400002.0
2008-08-05 07:55:00,1.0412,1.0415,1.0405,1.0405,1158499997.0
2008-08-05 08:00:00,1.0405,1.0405,1.0395,1.03995,994270002.0
2008-08-05 08:05:00,1.03995,1.0401,1.0397,1.0401,166600000.0
2008-08-05 08:10:00,1.0401,1.0404,1.0401,1.04025,174200000.0
2008-08-05 08:15:00,1.04025,1.0407,1.04025,1.0406,118000000.0
2008-08-05 08:20:00,1.0407,1.0409,1.0406,1.04065,127400000.0
2008-08-05 08:25:00,1.0408,1.041,1.0407,1.0409,352300000.0
2008-08-05 08:30:00,1.0409,1.0414,1.04075,1.0413,472500000.0
2008-08-05 08:35:00,1.04125,1.04145,1.04115,1.0412,342300000.0
2008-08-05 08:40:00,1.0412,1.0423,1.0412,1.0418,813599999.0
2008-08-05 08:45:00,1.0418,1.0421,1.04155,1.04185,581700004.0
2008-08-05 08:50:00,1.0419,1.0424,1.0418,1.042,984400001.0
2008-08-05 08:55:00,1.042,1.0424,1.0418,1.0423,752000001.0
2008-08-05 09:00:00,1.0423,1.0426,1.04225,1.0424,945799999.0
2008-08-05 09:05:00,1.0424,1.0426,1.04225,1.0424,921999999.0
2008-08-05 09:10:00,1.0424,1.0427,1.0421,1.0422,622800001.0
2008-08-05 09:15:00,1.0422,1.0423,1.04145,1.04145,854599999.0
2008-08-05 09:20:00,1.04145,1.0416,1.04105,1.0414,679000000.0
2008-08-05 09:25:00,1.0414,1.0415,1.04105,1.0412,372800000.0
2008-08-05 09:30:00,1.0412,1.0415,1.04089,1.04135,198600001.0
2008-08-05 09:35:00,1.04135,1.042,1.04125,1.042,338800000.0
2008-08-05 09:40:00,1.042,1.04255,1.0418,1.04185,726600000.0
2008-08-05 09:45:00,1.0419,1.0422,1.0418,1.042,639700000.0
2008-08-05 09:50:00,1.0421,1.0424,1.042,1.0421,260500000.0
2008-08-05 09:55:00,1.0421,1.0426,1.0421,1.0425,144300000.0
2008-08-05 10:00:00,1.0425,1.0425,1.042,1.0421,734900000.0
2008-08-05 10:05:00,1.0421,1.0421,1.0416,1.0416,295300000.0
2008-08-05 10:10:00,1.0416,1.0417,1.04145,1.0415,379100000.0
2008-08-05 10:15:00,1.04145,1.0425,1.04145,1.042,743300000.0
2008-08-05 10:20:00,1.042,1.04225,1.04115,1.0413,1010100003.0
2008-08-05 10:25:00,1.0414,1.0414,1.0403,1.041,1059899999.0
2008-08-05 10:30:00,1.041,1.0416,1.041,1.04155,718900000.0
2008-08-05 10:35:00,1.04155,1.0426,1.04155,1.0425,552100000.0
2008-08-05 10:40:00,1.0425,1.0425,1.0413,1.0413,323799999.0
2008-08-05 10:45:00,1.0413,1.0417,1.04105,1.04155,695499999.0
2008-08-05 10:50:00,1.04155,1.0417,1.0413,1.0414,175400000.0
2008-08-05 10:55:00,1.0414,1.04165,1.0411,1.04155,326300001.0
2008-08-05 11:00:00,1.0417,1.0417,1.0411,1.04145,761200000.0
2008-08-05 11:05:00,1.04145,1.0417,1.04105,1.04115,810299999.0
2008-08-05 11:10:00,1.04115,1.0414,1.0395,1.0395,1392600003.0
2008-08-05 11:15:00,1.0395,1.041,1.0391,1.0406,1250099998.0
2008-08-05 11:20:00,1.0406,1.0417,1.0406,1.0416,400300000.0
2008-08-05 11:25:00,1.0416,1.0416,1.0412,1.0412,198500000.0
2008-08-05 11:30:00,1.0412,1.0412,1.0405,1.04095,455700000.0
2008-08-05 11:35:00,1.04095,1.04095,1.0407,1.0408,300700000.0
2008-08-05 11:40:00,1.04085,1.0413,1.04085,1.0412,638600000.0
2008-08-05 11:45:00,1.0411,1.0414,1.041,1.0414,732500001.0
2008-08-05 11:50:00,1.04135,1.0417,1.04125,1.04145,1156099999.0
2008-08-05 11:55:00,1.04145,1.042,1.04125,1.0417,983899999.0
2008-08-05 12:00:00,1.0417,1.0423,1.04165,1.0422,806800000.0
2008-08-05 12:05:00,1.0422,1.0423,1.04145,1.0415,839500000.0
2008-08-05 12:10:00,1.0415,1.042,1.0415,1.0415,778700000.0
2008-08-05 12:15:00,1.0415,1.0415,1.04065,1.0408,320000000.0
2008-08-05 12:20:00,1.0408,1.0411,1.0405,1.04065,462300000.0
2008-08-05 12:25:00,1.04065,1.0409,1.04015,1.0404,1088700000.0
2008-08-05 12:30:00,1.0404,1.0406,1.0397,1.0399,767299999.0
2008-08-05 12:35:00,1.0399,1.0403,1.0398,1.0403,573600000.0
2008-08-05 12:40:00,1.0403,1.0406,1.04025,1.04055,364602499.0
2008-08-05 12:45:00,1.04055,1.0412,1.04055,1.0411,528800000.0
2008-08-05 12:50:00,1.0411,1.0415,1.0409,1.0413,802800000.0
2008-08-05 12:55:00,1.04125,1.0423,1.04125,1.0417,1251800004.0
2008-08-05 13:00:00,1.04165,1.0428,1.04165,1.04265,1678100005.0
2008-08-05 13:05:00,1.04265,1.04265,1.0423,1.04235,724800001.0
2008-08-05 13:10:00,1.0424,1.0427,1.042,1.0426,1510600000.0
2008-08-05 13:15:00,1.0425,1.0429,1.0421,1.0421,1145900000.0
2008-08-05 13:20:00,1.0421,1.0428,1.0421,1.0426,828000000.0
2008-08-05 13:25:00,1.0426,1.0433,1.04255,1.0431,1151900000.0
2008-08-05 13:30:00,1.0431,1.0447,1.0431,1.0446,1862300000.0
2008-08-05 13:35:00,1.0446,1.04525,1.044,1.0449,2601600004.0
2008-08-05 13:40:00,1.0449,1.045,1.04445,1.04445,959999999.0
2008-08-05 13:45:00,1.04445,1.0448,1.0439,1.04395,1681400001.0
2008-08-05 13:50:00,1.044,1.0442,1.04385,1.04395,712900000.0
2008-08-05 13:55:00,1.04395,1.0444,1.0438,1.0441,1374200001.0
2008-08-05 14:00:00,1.0441,1.0445,1.04315,1.0432,2348000001.0
2008-08-05 14:05:00,1.0432,1.04375,1.043,1.04365,1543700000.0
2008-08-05 14:10:00,1.04365,1.0441,1.04365,1.04395,1714199998.0
2008-08-05 14:15:00,1.044,1.0445,1.0438,1.04445,1087200000.0
2008-08-05 14:20:00,1.04445,1.0445,1.04325,1.04345,1857099998.0
2008-08-05 14:25:00,1.04345,1.0437,1.0432,1.0432,1298600000.0
2008-08-05 14:30:00,1.0433,1.0433,1.0426,1.04295,1429000000.0
2008-08-05 14:35:00,1.04295,1.0431,1.0426,1.04285,1086400000.0
2008-08-05 14:40:00,1.04285,1.043,1.0425,1.04285,999600001.0
2008-08-05 14:45:00,1.04285,1.04295,1.04235,1.0424,783200001.0
2008-08-05 14:50:00,1.04245,1.0426,1.04225,1.0425,891000002.0
2008-08-05 14:55:00,1.0425,1.0426,1.04215,1.04215,907500000.0
2008-08-05 15:00:00,1.04215,1.0425,1.04195,1.0421,1664700000.0
2008-08-05 15:05:00,1.0421,1.0425,1.04185,1.0425,714200000.0
2008-08-05 15:10:00,1.0424,1.0431,1.04235,1.043,1102899996.0
2008-08-05 15:15:00,1.043,1.0431,1.0423,1.0423,1013799997.0
2008-08-05 15:20:00,1.0424,1.0425,1.04225,1.04235,822300000.0
2008-08-05 15:25:00,1.04235,1.0425,1.04055,1.0408,1595000000.0
2008-08-05 15:30:00,1.0408,1.0419,1.04065,1.0409,1721900000.0
2008-08-05 15:35:00,1.0409,1.041,1.0403,1.04045,1179400000.0
2008-08-05 15:40:00,1.04045,1.0406,1.0401,1.0403,1289900000.0
2008-08-05 15:45:00,1.04035,1.04055,1.0402,1.0405,1212900000.0
2008-08-05 15:50:00,1.0405,1.0407,1.0404,1.0405,884499999.0
2008-08-05 15:55:00,1.0405,1.0406,1.04025,1.04035,1468900004.0
2008-08-05 16:00:00,1.04035,1.04085,1.03985,1.0399,2021499999.0
2008-08-05 16:05:00,1.03995,1.0403,1.0398,1.0402,1168000000.0
2008-08-05 16:10:00,1.0402,1.0413,1.04015,1.0412,1273600001.0
2008-08-05 16:15:00,1.0411,1.0415,1.0406,1.0413,1096200001.0
2008-08-05 16:20:00,1.0413,1.0414,1.0411,1.0411,630900000.0
2008-08-05 16:25:00,1.0412,1.0413,1.04095,1.041,661100000.0
2008-08-05 16:30:00,1.041,1.0411,1.0405,1.0407,1239600000.0
2008-08-05 16:35:00,1.0407,1.0417,1.0407,1.0415,817800000.0
2008-08-05 16:40:00,1.0415,1.0415,1.041,1.0414,896500000.0
2008-08-05 16:45:00,1.0414,1.0415,1.041,1.0412,830200000.0
2008-08-05 16:50:00,1.0414,1.0416,1.0411,1.0414,1220900000.0
2008-08-05 16:55:00,1.0414,1.0417,1.0413,1.0417,860500000.0
2008-08-05 17:00:00,1.0418,1.0423,1.0418,1.0423,1390700000.0
2008-08-05 17:05:00,1.0423,1.0427,1.0418,1.0424,1213500001.0
2008-08-05 17:10:00,1.0424,1.0424,1.0418,1.0422,1108900000.0
2008-08-05 17:15:00,1.0422,1.0428,1.04215,1.0426,1084000000.0
2008-08-05 17:20:00,1.0426,1.0427,1.0422,1.0425,1138900000.0
2008-08-05 17:25:00,1.0425,1.0433,1.0424,1.0432,488200000.0
2008-08-05 17:30:00,1.0432,1.0434,1.0429,1.0429,815300000.0
2008-08-05 17:35:00,1.0429,1.0433,1.04255,1.04275,1159200000.0
2008-08-05 17:40:00,1.04275,1.0433,1.04245,1.0429,1334100001.0
2008-08-05 17:45:00,1.0429,1.0431,1.0425,1.0428,792400000.0
2008-08-05 17:50:00,1.04275,1.04275,1.0424,1.0425,627500000.0
2008-08-05 17:55:00,1.0426,1.0429,1.0424,1.0425,509800000.0
2008-08-05 18:00:00,1.0425,1.0426,1.04205,1.0424,437000000.0
2008-08-05 18:05:00,1.04251,1.0426,1.04207,1.0425,242600000.0
2008-08-05 18:10:00,1.0425,1.0427,1.04235,1.0425,503300000.0
2008-08-05 18:15:00,1.0425,1.0426,1.04235,1.0426,531699994.0
2008-08-05 18:20:00,1.0426,1.0428,1.04245,1.0426,437900000.0
2008-08-05 18:25:00,1.0426,1.0427,1.04235,1.0426,434900000.0
2008-08-05 18:30:00,1.0426,1.0427,1.0425,1.0426,403200000.0
2008-08-05 18:35:00,1.0426,1.0427,1.0425,1.0427,298300000.0
2008-08-05 18:40:00,1.0427,1.0428,1.0426,1.04265,212400000.0
2008-08-05 18:45:00,1.04265,1.0431,1.04265,1.043,428800000.0
2008-08-05 18:50:00,1.04295,1.043,1.0428,1.0429,223600001.0
2008-08-05 18:55:00,1.0429,1.0429,1.0424,1.0425,297200001.0
2008-08-05 19:00:00,1.0425,1.0427,1.0425,1.0427,160700000.0
2008-08-05 19:05:00,1.0428,1.0429,1.0426,1.0428,260200000.0
2008-08-05 19:10:00,1.04261,1.0434,1.04241,1.0431,653100001.0
2008-08-05 19:15:00,1.0431,1.0433,1.04275,1.04305,483900001.0
2008-08-05 19:20:00,1.0431,1.0432,1.04295,1.04305,635400000.0
2008-08-05 19:25:00,1.04305,1.0434,1.04305,1.0434,466800000.0
2008-08-05 19:30:00,1.0433,1.0435,1.0431,1.0434,399500000.0
2008-08-05 19:35:00,1.0434,1.0438,1.0434,1.0436,367600000.0
2008-08-05 19:40:00,1.0436,1.0438,1.04355,1.0438,384000000.0
2008-08-05 19:45:00,1.0438,1.0439,1.0437,1.0437,115400000.0
2008-08-05 19:50:00,1.0437,1.0442,1.0436,1.0441,468700001.0
2008-08-05 19:55:00,1.0441,1.0442,1.0438,1.0438,245000000.0
2008-08-05 20:00:00,1.0438,1.0439,1.04345,1.0436,604300000.0
2008-08-05 20:05:00,1.0436,1.0436,1.0433,1.0433,455600000.0
2008-08-05 20:10:00,1.0433,1.0436,1.0432,1.0433,541700000.0
2008-08-05 20:15:00,1.04325,1.0436,1.0422,1.0433,972900000.0
2008-08-05 20:20:00,1.0434,1.0439,1.0429,1.0438,734100000.0
2008-08-05 20:25:00,1.0438,1.0445,1.04345,1.0438,846400000.0
2008-08-05 20:30:00,1.0438,1.0441,1.0435,1.0439,753600000.0
2008-08-05 20:35:00,1.044,1.044,1.04335,1.0436,588300000.0
2008-08-05 20:40:00,1.04345,1.0438,1.0434,1.0437,411900000.0
2008-08-05 20:45:00,1.04365,1.0437,1.04305,1.0434,632500000.0
2008-08-05 20:50:00,1.0435,1.0435,1.04275,1.043,396400000.0
2008-08-05 20:55:00,1.043,1.0435,1.0425,1.04255,744300000.0
2008-08-05 21:00:00,1.04255,1.043,1.04255,1.0427,384399999.0
2008-08-05 21:05:00,1.0427,1.0428,1.0425,1.0426,196100000.0
2008-08-05 21:10:00,1.0426,1.0432,1.0426,1.043,473200000.0
2008-08-05 21:15:00,1.043,1.0431,1.04285,1.0429,219800000.0
2008-08-05 21:20:00,1.04255,1.0434,1.04246,1.0433,304400003.0
2008-08-05 21:25:00,1.0433,1.0435,1.0432,1.0435,119100000.0
2008-08-05 21:30:00,1.04355,1.0436,1.04295,1.0431,194700000.0
2008-08-05 21:35:00,1.0432,1.0433,1.0429,1.0429,356900000.0
2008-08-05 21:40:00,1.0429,1.043,1.0425,1.0425,275000000.0
2008-08-05 21:45:00,1.0425,1.0425,1.04195,1.0421,546400000.0
2008-08-05 21:50:00,1.0421,1.04215,1.0418,1.042,415300000.0
2008-08-05 21:55:00,1.0419,1.0421,1.0418,1.042,130800000.0
2008-08-05 22:00:00,1.0418,1.042,1.04147,1.04195,127100000.0
2008-08-05 22:05:00,1.042,1.0423,1.0419,1.0422,85300000.0
2008-08-05 22:10:00,1.04215,1.0426,1.04215,1.04235,132600000.0
2008-08-05 22:15:00,1.0424,1.0426,1.04205,1.0425,231600000.0
2008-08-05 22:20:00,1.04235,1.0426,1.0422,1.0424,129700000.0
2008-08-05 22:25:00,1.04245,1.04315,1.04245,1.04305,174800000.0
2008-08-05 22:30:00,1.0431,1.0435,1.04305,1.0433,144100000.0
2008-08-05 22:35:00,1.0433,1.0434,1.0432,1.0433,71600000.0
2008-08-05 22:40:00,1.0433,1.0435,1.0433,1.0433,74400000.0
2008-08-05 22:45:00,1.0433,1.0436,1.0433,1.0435,87100000.0
2008-08-05 22:50:00,1.0435,1.0438,1.0432,1.0437,79900000.0
2008-08-05 22:55:00,1.0437,1.0437,1.04335,1.0435,75000000.0
2008-08-05 23:00:00,1.04305,1.04335,1.0428,1.0428,44300000.0
2008-08-05 23:05:00,1.04276,1.04285,1.04259,1.0427,259600000.0
2008-08-05 23:10:00,1.0427,1.0428,1.0424,1.0424,235000000.0
2008-08-05 23:15:00,1.04245,1.0428,1.0424,1.0426,67800000.0
2008-08-05 23:20:00,1.0425,1.0425,1.04245,1.04245,18800000.0
2008-08-05 23:25:00,1.04245,1.04258,1.042,1.04235,72300000.0
2008-08-05 23:30:00,1.04235,1.04235,1.0423,1.0423,28500000.0
2008-08-05 23:35:00,1.0423,1.0423,1.042,1.0421,94500000.0
2008-08-05 23:40:00,1.04215,1.0427,1.0421,1.0425,65200000.0
2008-08-05 23:45:00,1.0424,1.043,1.04236,1.043,231399998.0
2008-08-05 23:50:00,1.0429,1.0429,1.0425,1.0425,93999999.0
2008-08-05 23:55:00,1.04227,1.0429,1.04227,1.0426,120599999.0
2008-08-06 00:00:00,1.0426,1.04305,1.0426,1.0429,83200000.0
2008-08-06 00:05:00,1.0429,1.04305,1.0429,1.04305,51100000.0
2008-08-06 00:10:00,1.04305,1.0433,1.04305,1.04325,72000000.0
2008-08-06 00:15:00,1.04325,1.0434,1.043,1.043,62000000.0
2008-08-06 00:20:00,1.04295,1.043,1.04285,1.04295,72000000.0
2008-08-06 00:25:00,1.04301,1.04304,1.04285,1.0429,52500000.0
2008-08-06 00:30:00,1.0429,1.04295,1.04265,1.04282,96000000.0
2008-08-06 00:35:00,1.0426,1.0427,1.0426,1.0427,83900002.0
2008-08-06 00:40:00,1.0426,1.0431,1.0425,1.043,302300001.0
2008-08-06 00:45:00,1.043,1.043,1.04275,1.0429,202500000.0
2008-08-06 00:50:00,1.0429,1.0432,1.0429,1.043,202799998.0
2008-08-06 00:55:00,1.0429,1.0431,1.0427,1.0427,198200000.0
2008-08-06 01:00:00,1.0427,1.0427,1.0426,1.0427,56100000.0
2008-08-06 01:05:00,1.0427,1.0433,1.04225,1.0432,330100001.0
2008-08-06 01:10:00,1.0432,1.0432,1.04315,1.0432,169400000.0
2008-08-06 01:15:00,1.0433,1.0434,1.04315,1.04315,93300000.0
2008-08-06 01:20:00,1.0433,1.0433,1.043,1.0431,89800001.0
2008-08-06 01:25:00,1.04283,1.0434,1.0427,1.043,275999999.0
2008-08-06 01:30:00,1.043,1.04307,1.04255,1.043,36900000.0
2008-08-06 01:35:00,1.043,1.043,1.04254,1.043,451000003.0
2008-08-06 01:40:00,1.043,1.043,1.0428,1.0429,288899999.0
2008-08-06 01:45:00,1.0428,1.0429,1.04238,1.0427,330100000.0
2008-08-06 01:50:00,1.0427,1.0428,1.0426,1.0427,62100000.0
2008-08-06 01:55:00,1.0427,1.0427,1.04265,1.0427,55600000.0
2008-08-06 02:00:00,1.0427,1.0427,1.0426,1.0426,137300000.0
2008-08-06 02:05:00,1.04255,1.0427,1.04255,1.0426,111400000.0
2008-08-06 02:10:00,1.0427,1.0427,1.0426,1.0426,73300000.0
2008-08-06 02:15:00,1.0426,1.0428,1.0425,1.0427,186900000.0
2008-08-06 02:20:00,1.0426,1.0428,1.0426,1.0426,80700000.0
2008-08-06 02:25:00,1.0426,1.0426,1.0426,1.0426,41900000.0
2008-08-06 02:30:00,1.0426,1.0426,1.0425,1.0426,107500000.0
2008-08-06 02:35:00,1.04264,1.0427,1.0424,1.0427,38400000.0
2008-08-06 02:40:00,1.0427,1.04305,1.04255,1.0427,270799998.0
2008-08-06 02:45:00,1.0427,1.0427,1.04249,1.0427,25300000.0
2008-08-06 02:50:00,1.04255,1.0427,1.04255,1.0427,152299999.0
2008-08-06 02:55:00,1.0427,1.04272,1.04225,1.04239,232000006.0
2008-08-06 03:00:00,1.0427,1.0427,1.0426,1.0427,31200000.0
2008-08-06 03:05:00,1.0427,1.0428,1.0424,1.0428,130200000.0
2008-08-06 03:10:00,1.0428,1.0428,1.0427,1.0427,116800000.0
2008-08-06 03:15:00,1.04275,1.0428,1.0427,1.0428,123000000.0
2008-08-06 03:20:00,1.04252,1.0429,1.0424,1.0428,140500003.0
2008-08-06 03:25:00,1.0428,1.043,1.0428,1.0429,59799999.0
2008-08-06 03:30:00,1.0429,1.0431,1.0429,1.043,96899999.0
2008-08-06 03:35:00,1.043,1.043,1.0428,1.0428,34500000.0
2008-08-06 03:40:00,1.0428,1.043,1.0428,1.0429,214300001.0
2008-08-06 03:45:00,1.04295,1.043,1.0425,1.0429,70600000.0
2008-08-06 03:50:00,1.0429,1.0429,1.0428,1.0429,50800000.0
2008-08-06 03:55:00,1.0429,1.0429,1.04216,1.0427,85900000.0
2008-08-06 04:00:00,1.04255,1.0428,1.04255,1.0427,138200000.0
2008-08-06 04:05:00,1.0427,1.0428,1.04223,1.0428,53600000.0
2008-08-06 04:10:00,1.0428,1.0428,1.0421,1.0427,48600000.0
2008-08-06 04:15:00,1.0427,1.0427,1.0427,1.0427,7000000.0
2008-08-06 04:20:00,1.0427,1.0428,1.04223,1.0427,19000000.0
2008-08-06 04:25:00,1.0427,1.0428,1.0424,1.0428,18400000.0
2008-08-06 04:30:00,1.0426,1.0429,1.0426,1.0428,180799998.0
2008-08-06 04:35:00,1.0428,1.0428,1.0427,1.0427,21400000.0
2008-08-06 04:40:00,1.0427,1.0427,1.0427,1.0427,9000000.0
2008-08-06 04:45:00,1.0427,1.0427,1.0425,1.0425,163500000.0
2008-08-06 04:50:00,1.0425,1.04255,1.04195,1.04202,336499999.0
2008-08-06 04:55:00,1.0424,1.0424,1.042,1.0424,237800002.0
2008-08-06 05:00:00,1.04235,1.04235,1.04187,1.04191,144900000.0
2008-08-06 05:05:00,1.0423,1.0425,1.04215,1.0422,326399998.0
2008-08-06 05:10:00,1.0422,1.0422,1.04182,1.0422,282800003.0
2008-08-06 05:15:00,1.0421,1.0423,1.04186,1.04227,55700001.0
2008-08-06 05:20:00,1.0421,1.0422,1.042,1.0421,243000002.0
2008-08-06 05:25:00,1.0421,1.04232,1.04198,1.04215,101400000.0
2008-08-06 05:30:00,1.0422,1.0423,1.04198,1.0422,83399999.0
2008-08-06 05:35:00,1.0422,1.0423,1.04187,1.04224,273599998.0
2008-08-06 05:40:00,1.042,1.0421,1.04178,1.04187,446399995.0
2008-08-06 05:45:00,1.0421,1.04212,1.04179,1.042,99000000.0
2008-08-06 05:50:00,1.04203,1.0423,1.04167,1.0421,297400000.0
2008-08-06 05:55:00,1.0421,1.0422,1.04204,1.0421,215299998.0
2008-08-06 06:00:00,1.0421,1.0425,1.04196,1.0425,206700000.0
2008-08-06 06:05:00,1.0425,1.0427,1.04214,1.04269,448100000.0
2008-08-06 06:10:00,1.0425,1.04267,1.04215,1.04267,407999999.0
2008-08-06 06:15:00,1.0426,1.0426,1.0424,1.0426,237599999.0
2008-08-06 06:20:00,1.0426,1.0431,1.0426,1.0431,123700000.0
2008-08-06 06:25:00,1.043,1.0432,1.0429,1.043,128000000.0
2008-08-06 06:30:00,1.043,1.0434,1.0429,1.0434,30400000.0
2008-08-06 06:35:00,1.0435,1.0435,1.04265,1.04265,95500000.0
2008-08-06 06:40:00,1.04265,1.04287,1.04258,1.04265,39200000.0
2008-08-06 06:45:00,1.04265,1.0431,1.04255,1.0431,157500000.0
2008-08-06 06:50:00,1.043,1.0431,1.043,1.043,121300000.0
2008-08-06 06:55:00,1.043,1.043,1.0423,1.0423,324500000.0
2008-08-06 07:00:00,1.0423,1.04252,1.04209,1.0424,223500000.0
2008-08-06 07:05:00,1.0423,1.0427,1.0423,1.0424,101200000.0
2008-08-06 07:10:00,1.0424,1.0424,1.0423,1.0424,161600000.0
2008-08-06 07:15:00,1.0423,1.0425,1.04198,1.0423,408100000.0
2008-08-06 07:20:00,1.0423,1.0423,1.0422,1.0423,20200000.0
2008-08-06 07:25:00,1.0423,1.0423,1.04165,1.04203,209700000.0
2008-08-06 07:30:00,1.0418,1.0421,1.04164,1.04198,377800000.0
2008-08-06 07:35:00,1.042,1.042,1.04185,1.0419,209299999.0
2008-08-06 07:40:00,1.042,1.042,1.0419,1.042,118400000.0
2008-08-06 07:45:00,1.0419,1.042,1.04142,1.04163,136900000.0
2008-08-06 07:50:00,1.042,1.0423,1.042,1.0421,195900000.0
2008-08-06 07:55:00,1.0422,1.04265,1.0421,1.0425,294800000.0
2008-08-06 08:00:00,1.0425,1.0427,1.0424,1.0425,149000001.0
2008-08-06 08:05:00,1.0425,1.0425,1.04155,1.04198,231100000.0
2008-08-06 08:10:00,1.04211,1.0426,1.04195,1.0426,51100000.0
2008-08-06 08:15:00,1.0426,1.0431,1.04245,1.04305,107900000.0
2008-08-06 08:20:00,1.0431,1.0434,1.04245,1.0425,177899999.0
2008-08-06 08:25:00,1.0425,1.04275,1.0425,1.0425,210999999.0
2008-08-06 08:30:00,1.0425,1.0426,1.0423,1.0425,110100000.0
2008-08-06 08:35:00,1.0425,1.0425,1.04195,1.0421,380400000.0
2008-08-06 08:40:00,1.0421,1.0424,1.042,1.0424,493700000.0
2008-08-06 08:45:00,1.0424,1.0424,1.04185,1.0419,418600000.0
2008-08-06 08:50:00,1.0419,1.0419,1.04185,1.04185,128000000.0
2008-08-06 08:55:00,1.0418,1.0419,1.0414,1.0414,222300002.0
2008-08-06 09:00:00,1.0414,1.0414,1.0412,1.0412,315900000.0
2008-08-06 09:05:00,1.0412,1.04165,1.041,1.0416,383600000.0
2008-08-06 09:10:00,1.0416,1.0417,1.04115,1.0415,838200000.0
2008-08-06 09:15:00,1.0415,1.0416,1.0413,1.0413,209500000.0
2008-08-06 09:20:00,1.0412,1.0412,1.0403,1.0405,539400000.0
2008-08-06 09:25:00,1.04045,1.0406,1.04005,1.0402,351200001.0
2008-08-06 09:30:00,1.0403,1.0418,1.0402,1.04165,511600000.0
2008-08-06 09:35:00,1.04165,1.0417,1.0415,1.0416,750299999.0
2008-08-06 09:40:00,1.0416,1.0418,1.0412,1.0417,212500000.0
2008-08-06 09:45:00,1.0416,1.0416,1.04079,1.04123,83800000.0
2008-08-06 09:50:00,1.04125,1.0415,1.0411,1.0415,294100000.0
2008-08-06 09:55:00,1.0415,1.0418,1.04145,1.0418,307300000.0
2008-08-06 10:00:00,1.0418,1.0418,1.0414,1.0417,336900000.0
2008-08-06 10:05:00,1.0417,1.0419,1.0415,1.0418,234400000.0
2008-08-06 10:10:00,1.0418,1.042,1.0415,1.0416,374400000.0
2008-08-06 10:15:00,1.0417,1.0418,1.0413,1.0415,636000000.0
2008-08-06 10:20:00,1.0415,1.04162,1.04127,1.04134,352200000.0
2008-08-06 10:25:00,1.0415,1.04215,1.04145,1.04215,260500001.0
2008-08-06 10:30:00,1.0421,1.0428,1.0421,1.0428,366100000.0
2008-08-06 10:35:00,1.04285,1.0437,1.0428,1.0437,1117000001.0
2008-08-06 10:40:00,1.0437,1.0437,1.0433,1.0436,343100000.0
2008-08-06 10:45:00,1.0435,1.0435,1.04295,1.0431,398600000.0
2008-08-06 10:50:00,1.0431,1.0435,1.04295,1.0435,298200000.0
2008-08-06 10:55:00,1.04345,1.0436,1.0434,1.0436,216000000.0
2008-08-06 11:00:00,1.0437,1.0443,1.0436,1.0441,387300000.0
2008-08-06 11:05:00,1.04405,1.0441,1.0437,1.0437,291000000.0
2008-08-06 11:10:00,1.0437,1.0438,1.0435,1.04355,163300000.0
2008-08-06 11:15:00,1.04355,1.044,1.0432,1.0439,433200000.0
2008-08-06 11:20:00,1.0439,1.0439,1.04325,1.0435,601500001.0
2008-08-06 11:25:00,1.0435,1.0438,1.0416,1.04245,1139099999.0
2008-08-06 11:30:00,1.04245,1.0434,1.04225,1.04335,559300000.0
2008-08-06 11:35:00,1.04335,1.0436,1.0433,1.04355,399400000.0
2008-08-06 11:40:00,1.04355,1.0436,1.04315,1.0434,696099999.0
2008-08-06 11:45:00,1.04335,1.04405,1.04325,1.04365,445500000.0
2008-08-06 11:50:00,1.04365,1.0439,1.0435,1.0438,303800000.0
2008-08-06 11:55:00,1.0439,1.0443,1.04333,1.0442,1086799998.0
2008-08-06 12:00:00,1.0442,1.0442,1.04344,1.0441,524800000.0
2008-08-06 12:05:00,1.0441,1.0441,1.04365,1.0438,559800000.0
2008-08-06 12:10:00,1.04385,1.04385,1.0432,1.04345,511900000.0
2008-08-06 12:15:00,1.04355,1.0436,1.04335,1.0435,463699999.0
2008-08-06 12:20:00,1.0435,1.0436,1.04291,1.04345,455300000.0
2008-08-06 12:25:00,1.04323,1.04395,1.04313,1.0439,565400000.0
2008-08-06 12:30:00,1.0438,1.0441,1.04365,1.04375,321700000.0
2008-08-06 12:35:00,1.04375,1.0439,1.04365,1.04375,192600000.0
2008-08-06 12:40:00,1.04343,1.0438,1.04343,1.0437,519599996.0
2008-08-06 12:45:00,1.0437,1.0438,1.0434,1.0437,391700000.0
2008-08-06 12:50:00,1.0437,1.0439,1.04365,1.04375,199200000.0
2008-08-06 12:55:00,1.04375,1.044,1.0437,1.04395,229000000.0
2008-08-06 13:00:00,1.044,1.0443,1.04395,1.0442,450800000.0
2008-08-06 13:05:00,1.0442,1.0444,1.0441,1.0442,398200000.0
2008-08-06 13:10:00,1.0442,1.0443,1.04405,1.0443,150800000.0
2008-08-06 13:15:00,1.0443,1.0443,1.0441,1.0443,355500000.0
2008-08-06 13:20:00,1.0443,1.04445,1.0443,1.0444,107400000.0
2008-08-06 13:25:00,1.0444,1.0444,1.04355,1.04355,539200000.0
2008-08-06 13:30:00,1.0437,1.0438,1.0434,1.0437,529300000.0
2008-08-06 13:35:00,1.04385,1.04385,1.04355,1.0437,364900000.0
2008-08-06 13:40:00,1.0437,1.0442,1.04365,1.0441,591300000.0
2008-08-06 13:45:00,1.0441,1.04415,1.0439,1.0441,178800000.0
2008-08-06 13:50:00,1.0441,1.0442,1.04385,1.04385,388500000.0
2008-08-06 13:55:00,1.04385,1.04405,1.04365,1.04365,574500000.0
2008-08-06 14:00:00,1.04365,1.0448,1.04365,1.0445,709300000.0
2008-08-06 14:05:00,1.0445,1.0446,1.0435,1.0438,1101000000.0
2008-08-06 14:10:00,1.0438,1.044,1.0437,1.0439,599300000.0
2008-08-06 14:15:00,1.0439,1.0441,1.0438,1.0441,529100000.0
2008-08-06 14:20:00,1.0441,1.0442,1.04375,1.044,1184199999.0
2008-08-06 14:25:00,1.044,1.04401,1.0429,1.04305,1167099999.0
2008-08-06 14:30:00,1.04305,1.0437,1.0428,1.04355,901100001.0
2008-08-06 14:35:00,1.04355,1.0442,1.04315,1.04415,1641700000.0
2008-08-06 14:40:00,1.04415,1.0448,1.0441,1.04445,950800002.0
2008-08-06 14:45:00,1.04445,1.0445,1.0439,1.04435,1361900000.0
2008-08-06 14:50:00,1.04435,1.0445,1.04375,1.0442,1076700000.0
2008-08-06 14:55:00,1.0442,1.0446,1.0442,1.0446,555400000.0
2008-08-06 15:00:00,1.0446,1.0451,1.04455,1.04495,626700000.0
2008-08-06 15:05:00,1.04495,1.0451,1.0446,1.0446,662800000.0
2008-08-06 15:10:00,1.0446,1.04655,1.0446,1.04605,1139999998.0
2008-08-06 15:15:00,1.04605,1.0471,1.046,1.04695,2600800000.0
2008-08-06 15:20:00,1.0469,1.0471,1.04655,1.0468,1393800001.0
2008-08-06 15:25:00,1.04675,1.0471,1.04655,1.0468,976100000.0
2008-08-06 15:30:00,1.0467,1.047,1.04645,1.047,841100000.0
2008-08-06 15:35:00,1.047,1.0473,1.0467,1.047,1272100000.0
2008-08-06 15:40:00,1.047,1.0475,1.0469,1.04735,1762500004.0
2008-08-06 15:45:00,1.04735,1.0476,1.0468,1.0474,2611500002.0
2008-08-06 15:50:00,1.0474,1.0475,1.04695,1.0475,1990900011.0
2008-08-06 15:55:00,1.0475,1.0476,1.0471,1.0474,2275200016.0
2008-08-06 16:00:00,1.0474,1.0475,1.0456,1.046,2804000002.0
2008-08-06 16:05:00,1.0461,1.0466,1.04575,1.0463,1163000000.0
2008-08-06 16:10:00,1.0463,1.0463,1.0454,1.0454,1588200000.0
2008-08-06 16:15:00,1.0454,1.0455,1.04485,1.0453,837600000.0
2008-08-06 16:20:00,1.0453,1.04585,1.0449,1.0453,908600000.0
2008-08-06 16:25:00,1.0453,1.0464,1.0452,1.0463,683600000.0
2008-08-06 16:30:00,1.0463,1.0464,1.04575,1.0461,1387100000.0
2008-08-06 16:35:00,1.0461,1.04685,1.04585,1.0465,1947200002.0
2008-08-06 16:40:00,1.04645,1.0465,1.04565,1.046,1121099999.0
2008-08-06 16:45:00,1.046,1.0466,1.046,1.0465,665200000.0
2008-08-06 16:50:00,1.0465,1.0467,1.0463,1.0465,387200001.0
2008-08-06 16:55:00,1.0465,1.0467,1.0459,1.046,837767500.0
2008-08-06 17:00:00,1.04595,1.0464,1.0456,1.0462,1358200001.0
2008-08-06 17:05:00,1.046,1.0465,1.04595,1.0463,1223600000.0
2008-08-06 17:10:00,1.0461,1.0468,1.0461,1.0467,816200000.0
2008-08-06 17:15:00,1.0467,1.0472,1.04655,1.04655,1240100000.0
2008-08-06 17:20:00,1.04655,1.0476,1.04655,1.0472,1046000000.0
2008-08-06 17:25:00,1.0472,1.0482,1.047,1.0482,1166000001.0
2008-08-06 17:30:00,1.0482,1.0482,1.0474,1.04755,1907799998.0
2008-08-06 17:35:00,1.0475,1.0487,1.0474,1.0486,1532399999.0
2008-08-06 17:40:00,1.0486,1.0486,1.0478,1.0478,1600100001.0
2008-08-06 17:45:00,1.0478,1.048,1.0474,1.0476,841600000.0
2008-08-06 17:50:00,1.0476,1.0477,1.0474,1.0474,384799999.0
2008-08-06 17:55:00,1.0474,1.0474,1.04695,1.047,1305800001.0
2008-08-06 18:00:00,1.047,1.04735,1.0466,1.04705,1185200000.0
2008-08-06 18:05:00,1.04705,1.04705,1.0465,1.0466,719000000.0
2008-08-06 18:10:00,1.0466,1.0467,1.0465,1.0465,811100000.0
2008-08-06 18:15:00,1.0465,1.0466,1.0463,1.0463,506400000.0
2008-08-06 18:20:00,1.0463,1.04655,1.04615,1.04645,539399999.0
2008-08-06 18:25:00,1.04645,1.0466,1.0462,1.0463,429600000.0
2008-08-06 18:30:00,1.04635,1.0464,1.0461,1.04615,702200000.0
2008-08-06 18:35:00,1.0461,1.0469,1.0461,1.0469,261200000.0
2008-08-06 18:40:00,1.0468,1.0469,1.0465,1.0468,336900000.0
2008-08-06 18:45:00,1.0468,1.0471,1.0467,1.04685,534700000.0
2008-08-06 18:50:00,1.04685,1.04685,1.0465,1.0466,941200000.0
2008-08-06 18:55:00,1.04655,1.0466,1.0462,1.04645,1205899999.0
2008-08-06 19:00:00,1.04635,1.04635,1.0461,1.0462,747500000.0
2008-08-06 19:05:00,1.04615,1.04645,1.04605,1.0464,884100000.0
2008-08-06 19:10:00,1.0464,1.0466,1.0462,1.0464,613300000.0
2008-08-06 19:15:00,1.0464,1.0465,1.0462,1.0464,504900000.0
2008-08-06 19:20:00,1.04645,1.0468,1.0463,1.0464,740100000.0
2008-08-06 19:25:00,1.0464,1.0465,1.04625,1.0465,353800000.0
2008-08-06 19:30:00,1.0464,1.0465,1.04615,1.04615,398400000.0
2008-08-06 19:35:00,1.04615,1.0463,1.04615,1.0462,590000000.0
2008-08-06 19:40:00,1.04615,1.0465,1.04615,1.0464,512300000.0
2008-08-06 19:45:00,1.0463,1.0466,1.0463,1.0465,336100000.0
2008-08-06 19:50:00,1.0465,1.0465,1.0461,1.0464,360900000.0
2008-08-06 19:55:00,1.0464,1.047,1.0464,1.0467,576800000.0
2008-08-06 20:00:00,1.0467,1.0469,1.0467,1.0467,214300000.0
2008-08-06 20:05:00,1.04675,1.04695,1.04675,1.0469,322500000.0
2008-08-06 20:10:00,1.0469,1.0471,1.04685,1.047,221800000.0
2008-08-06 20:15:00,1.0468,1.047,1.04665,1.0468,381300000.0
2008-08-06 20:20:00,1.0468,1.047,1.04665,1.04675,316200000.0
2008-08-06 20:25:00,1.04675,1.047,1.0467,1.04695,419400000.0
2008-08-06 20:30:00,1.04705,1.0473,1.04695,1.04725,538300000.0
2008-08-06 20:35:00,1.04725,1.0474,1.04705,1.0473,415100000.0
2008-08-06 20:40:00,1.0473,1.0474,1.04705,1.0472,600000000.0
2008-08-06 20:45:00,1.0472,1.04745,1.0471,1.0471,295900000.0
2008-08-06 20:50:00,1.04715,1.0474,1.0471,1.0474,386000000.0
2008-08-06 20:55:00,1.04735,1.0477,1.04715,1.0476,801300000.0
2008-08-06 21:00:00,1.0475,1.04775,1.0474,1.04755,505700001.0
2008-08-06 21:05:00,1.0476,1.0477,1.0471,1.04715,350600000.0
2008-08-06 21:10:00,1.04715,1.04735,1.047,1.0471,360900000.0
2008-08-06 21:15:00,1.0471,1.0472,1.0467,1.0468,196000000.0
2008-08-06 21:20:00,1.0468,1.0472,1.0468,1.0472,220000000.0
2008-08-06 21:25:00,1.0472,1.0478,1.0472,1.0478,144300000.0
2008-08-06 21:30:00,1.0478,1.04815,1.0474,1.0474,427300000.0
2008-08-06 21:35:00,1.04745,1.0476,1.04735,1.0475,330700000.0
2008-08-06 21:40:00,1.0475,1.0478,1.0475,1.0477,242500000.0
2008-08-06 21:45:00,1.0476,1.0477,1.04745,1.0477,149900000.0
2008-08-06 21:50:00,1.0476,1.0477,1.0475,1.0476,157200000.0
2008-08-06 21:55:00,1.0476,1.0477,1.0475,1.0477,147500000.0
2008-08-06 22:00:00,1.0477,1.0485,1.0477,1.0484,259200000.0
2008-08-06 22:05:00,1.04845,1.0486,1.0482,1.04835,181900000.0
2008-08-06 22:10:00,1.04835,1.0485,1.048,1.0485,208727000.0
2008-08-06 22:15:00,1.0484,1.0487,1.0483,1.0485,160400000.0
2008-08-06 22:20:00,1.0486,1.04875,1.0484,1.0486,176400000.0
2008-08-06 22:25:00,1.0486,1.0487,1.04825,1.0486,365100000.0
2008-08-06 22:30:00,1.0485,1.0491,1.0485,1.04875,181600000.0
2008-08-06 22:35:00,1.04875,1.0492,1.04875,1.04905,389100000.0
2008-08-06 22:40:00,1.04905,1.0494,1.04905,1.0492,294500000.0
2008-08-06 22:45:00,1.0492,1.0492,1.04875,1.0488,126300000.0
2008-08-06 22:50:00,1.0488,1.0491,1.04855,1.049,311700001.0
2008-08-06 22:55:00,1.049,1.049,1.04865,1.049,156400000.0
2008-08-06 23:00:00,1.049,1.04905,1.04845,1.0488,396700000.0
2008-08-06 23:05:00,1.04885,1.049,1.04855,1.0486,479199995.0
2008-08-06 23:10:00,1.0486,1.04878,1.0482,1.04874,499200002.0
2008-08-06 23:15:00,1.0485,1.0487,1.04846,1.0485,84600000.0
2008-08-06 23:20:00,1.0485,1.0485,1.04779,1.04779,142699999.0
2008-08-06 23:25:00,1.048,1.0483,1.048,1.04825,40600000.0
2008-08-06 23:30:00,1.0482,1.0482,1.04765,1.04765,340900003.0
2008-08-06 23:35:00,1.0477,1.0479,1.0477,1.0478,136200001.0
2008-08-06 23:40:00,1.0478,1.0479,1.0478,1.0478,96500001.0
2008-08-06 23:45:00,1.04787,1.0479,1.04762,1.04785,141200000.0
2008-08-06 23:50:00,1.0478,1.0479,1.04775,1.0478,94900000.0
2008-08-06 23:55:00,1.0478,1.0479,1.04749,1.0479,84500000.0
2008-08-07 00:00:00,1.0479,1.04815,1.04775,1.04785,86400001.0
2008-08-07 00:05:00,1.04789,1.04792,1.0477,1.0477,31300000.0
2008-08-07 00:10:00,1.04785,1.04785,1.0478,1.0478,98400000.0
2008-08-07 00:15:00,1.0478,1.0478,1.04755,1.0476,78600000.0
2008-08-07 00:20:00,1.0476,1.0478,1.0476,1.04775,154500000.0
2008-08-07 00:25:00,1.04775,1.0482,1.04775,1.0481,121100000.0
2008-08-07 00:30:00,1.048,1.0485,1.04757,1.0479,294000003.0
2008-08-07 00:35:00,1.0479,1.04809,1.0477,1.0479,48400000.0
2008-08-07 00:40:00,1.0479,1.0479,1.0479,1.0479,15000000.0
2008-08-07 00:45:00,1.0479,1.048,1.0479,1.04795,367399997.0
2008-08-07 00:50:00,1.04795,1.04795,1.0475,1.0477,50500000.0
2008-08-07 00:55:00,1.0477,1.0477,1.04735,1.0475,695300001.0
2008-08-07 01:00:00,1.04755,1.0476,1.04745,1.0475,482099995.0
2008-08-07 01:05:00,1.0475,1.0476,1.0475,1.0476,227600003.0
2008-08-07 01:10:00,1.0475,1.0479,1.0474,1.0477,688599998.0
2008-08-07 01:15:00,1.0477,1.0478,1.0476,1.0478,422400001.0
2008-08-07 01:20:00,1.04788,1.04791,1.04745,1.0477,309499999.0
2008-08-07 01:25:00,1.0476,1.0476,1.04717,1.04753,497100002.0
2008-08-07 01:30:00,1.04741,1.0476,1.0472,1.0472,263700000.0
2008-08-07 01:35:00,1.04715,1.04723,1.04682,1.0472,361299994.0
2008-08-07 01:40:00,1.0471,1.0474,1.0471,1.0473,244700001.0
2008-08-07 01:45:00,1.0472,1.0474,1.0472,1.04735,160299998.0
2008-08-07 01:50:00,1.04745,1.0475,1.0473,1.0473,365799999.0
2008-08-07 01:55:00,1.0473,1.0476,1.04725,1.0475,295500000.0
2008-08-07 02:00:00,1.04755,1.04765,1.04725,1.04725,114800000.0
2008-08-07 02:05:00,1.04725,1.0474,1.04725,1.04725,106000000.0
2008-08-07 02:10:00,1.0473,1.0475,1.04686,1.04735,374900001.0
2008-08-07 02:15:00,1.0474,1.0474,1.0473,1.0473,428599997.0
2008-08-07 02:20:00,1.0473,1.0473,1.04705,1.04705,150500000.0
2008-08-07 02:25:00,1.04705,1.0473,1.04705,1.0472,315300000.0
2008-08-07 02:30:00,1.0472,1.0475,1.0472,1.04725,133400000.0
2008-08-07 02:35:00,1.04725,1.04728,1.04682,1.04725,119600001.0
2008-08-07 02:40:00,1.04715,1.04731,1.04695,1.04715,23300000.0
2008-08-07 02:45:00,1.04715,1.04725,1.04665,1.04725,38300000.0
2008-08-07 02:50:00,1.04725,1.04735,1.047,1.04715,179699998.0
2008-08-07 02:55:00,1.04715,1.0472,1.04676,1.04708,204100001.0
2008-08-07 03:00:00,1.0472,1.0472,1.04671,1.04716,137200000.0
2008-08-07 03:05:00,1.0472,1.0473,1.04715,1.04725,167199999.0
2008-08-07 03:10:00,1.0473,1.0476,1.04695,1.04695,663599995.0
2008-08-07 03:15:00,1.04695,1.0472,1.04656,1.047,467300002.0
2008-08-07 03:20:00,1.04659,1.0475,1.04659,1.0474,455300002.0
2008-08-07 03:25:00,1.0472,1.04733,1.04711,1.04728,146199999.0
2008-08-07 03:30:00,1.04725,1.04725,1.04695,1.04695,83600000.0
2008-08-07 03:35:00,1.04695,1.04725,1.04665,1.04715,267300002.0
2008-08-07 03:40:00,1.04688,1.04725,1.0468,1.047,175100000.0
2008-08-07 03:45:00,1.047,1.04715,1.04668,1.04668,80900000.0
2008-08-07 03:50:00,1.0471,1.0471,1.0465,1.0466,172000001.0
2008-08-07 03:55:00,1.0466,1.04765,1.0466,1.04705,495899998.0
2008-08-07 04:00:00,1.04705,1.0472,1.04663,1.0469,248099998.0
2008-08-07 04:05:00,1.04695,1.047,1.04655,1.0466,470499998.0
2008-08-07 04:10:00,1.0466,1.0466,1.0462,1.04653,62600000.0
2008-08-07 04:15:00,1.0466,1.04666,1.04638,1.04657,97800000.0
2008-08-07 04:20:00,1.0466,1.0467,1.04631,1.0467,127600000.0
2008-08-07 04:25:00,1.0467,1.0469,1.04625,1.0465,296999999.0
2008-08-07 04:30:00,1.0465,1.0465,1.0463,1.04645,65100000.0
2008-08-07 04:35:00,1.04642,1.0466,1.04615,1.0462,262200001.0
2008-08-07 04:40:00,1.04625,1.0469,1.04625,1.0469,98700000.0
2008-08-07 04:45:00,1.04685,1.0472,1.0466,1.04675,196300002.0
2008-08-07 04:50:00,1.04675,1.0468,1.04627,1.04667,169700000.0
2008-08-07 04:55:00,1.04658,1.0468,1.0464,1.0468,56999999.0
2008-08-07 05:00:00,1.0467,1.0471,1.0467,1.04705,72300001.0
2008-08-07 05:05:00,1.04705,1.04707,1.0465,1.04704,91900000.0
2008-08-07 05:10:00,1.04695,1.04705,1.04635,1.0465,75000000.0
2008-08-07 05:15:00,1.0466,1.0466,1.0465,1.04655,77100000.0
2008-08-07 05:20:00,1.04626,1.04678,1.0461,1.0467,125800000.0
2008-08-07 05:25:00,1.04642,1.0468,1.04642,1.0468,34900000.0
2008-08-07 05:30:00,1.04685,1.047,1.04656,1.047,63100000.0
2008-08-07 05:35:00,1.0469,1.0469,1.0466,1.04685,30700000.0
2008-08-07 05:40:00,1.04685,1.0469,1.0468,1.04685,22600000.0
2008-08-07 05:45:00,1.0468,1.0469,1.04658,1.0468,40200000.0
2008-08-07 05:50:00,1.0468,1.0469,1.0464,1.0469,67000000.0
2008-08-07 05:55:00,1.0469,1.0471,1.04677,1.0468,87400000.0
2008-08-07 06:00:00,1.0468,1.0468,1.04628,1.04675,47300000.0
2008-08-07 06:05:00,1.04675,1.04692,1.04663,1.0467,113699999.0
2008-08-07 06:10:00,1.0468,1.04685,1.0467,1.0468,62500000.0
2008-08-07 06:15:00,1.0469,1.0469,1.04659,1.0468,194199999.0
2008-08-07 06:20:00,1.0468,1.04683,1.04645,1.0465,240800000.0
2008-08-07 06:25:00,1.0465,1.0467,1.0465,1.0467,245700002.0
2008-08-07 06:30:00,1.0467,1.0467,1.04645,1.0467,305700000.0
2008-08-07 06:35:00,1.0467,1.04689,1.04669,1.0467,77400000.0
2008-08-07 06:40:00,1.0467,1.0468,1.0466,1.0468,115999999.0
2008-08-07 06:45:00,1.04698,1.04698,1.04649,1.0468,235599999.0
2008-08-07 06:50:00,1.0467,1.0468,1.04633,1.04674,250699999.0
2008-08-07 06:55:00,1.0468,1.04688,1.04618,1.04675,142700000.0
2008-08-07 07:00:00,1.04678,1.04678,1.04628,1.0467,467100000.0
2008-08-07 07:05:00,1.0465,1.0471,1.0465,1.0471,134900000.0
2008-08-07 07:10:00,1.0471,1.0471,1.04685,1.04685,33700000.0
2008-08-07 07:15:00,1.04685,1.04685,1.04685,1.04685,54200000.0
2008-08-07 07:20:00,1.04685,1.0469,1.0466,1.0468,109300000.0
2008-08-07 07:25:00,1.0468,1.04685,1.0468,1.04685,22000000.0
2008-08-07 07:30:00,1.0469,1.04715,1.04655,1.0466,101300000.0
2008-08-07 07:35:00,1.04675,1.0468,1.04655,1.0467,127100000.0
2008-08-07 07:40:00,1.0467,1.04685,1.04623,1.0467,461600000.0
2008-08-07 07:45:00,1.0467,1.0468,1.04665,1.0467,147800000.0
2008-08-07 07:50:00,1.0468,1.0469,1.0467,1.04685,213100000.0
2008-08-07 07:55:00,1.04675,1.04675,1.04599,1.04665,133700000.0
2008-08-07 08:00:00,1.04665,1.04665,1.04635,1.04635,63000000.0
2008-08-07 08:05:00,1.04645,1.04645,1.0463,1.0464,153799999.0
2008-08-07 08:10:00,1.0464,1.04651,1.04604,1.04606,186900000.0
2008-08-07 08:15:00,1.0465,1.0465,1.04615,1.0462,129500000.0
2008-08-07 08:20:00,1.0462,1.0462,1.0455,1.04585,628900001.0
2008-08-07 08:25:00,1.0458,1.0458,1.04525,1.0454,815100002.0
2008-08-07 08:30:00,1.0454,1.0457,1.0451,1.0451,470800000.0
2008-08-07 08:35:00,1.04515,1.04545,1.04515,1.04535,519000000.0
2008-08-07 08:40:00,1.04535,1.0456,1.0451,1.0456,687100000.0
2008-08-07 08:45:00,1.0456,1.0457,1.0452,1.0453,206800000.0
2008-08-07 08:50:00,1.0453,1.0454,1.0448,1.04505,525900001.0
2008-08-07 08:55:00,1.04505,1.046,1.04485,1.0457,621500000.0
2008-08-07 09:00:00,1.04575,1.04625,1.0455,1.0461,554200000.0
2008-08-07 09:05:00,1.0461,1.0462,1.0458,1.0458,332500000.0
2008-08-07 09:10:00,1.0458,1.0461,1.04575,1.046,539200000.0
2008-08-07 09:15:00,1.0459,1.046,1.04575,1.0458,329600000.0
2008-08-07 09:20:00,1.0458,1.0461,1.04563,1.046,557600000.0
2008-08-07 09:25:00,1.046,1.0465,1.04595,1.0463,464400001.0
2008-08-07 09:30:00,1.0462,1.04635,1.0462,1.0463,323500002.0
2008-08-07 09:35:00,1.0463,1.0465,1.04597,1.0463,295400000.0
2008-08-07 09:40:00,1.0462,1.04631,1.04593,1.0461,332700000.0
2008-08-07 09:45:00,1.0461,1.0462,1.0461,1.0461,142100000.0
2008-08-07 09:50:00,1.04612,1.0464,1.04573,1.0462,182900000.0
2008-08-07 09:55:00,1.0462,1.0462,1.04595,1.046,449000000.0
2008-08-07 10:00:00,1.046,1.04605,1.04545,1.04585,786500000.0
2008-08-07 10:05:00,1.04585,1.04615,1.0458,1.04585,483000000.0
2008-08-07 10:10:00,1.04585,1.0466,1.0455,1.0465,1031900000.0
2008-08-07 10:15:00,1.0465,1.0465,1.0461,1.0462,769600000.0
2008-08-07 10:20:00,1.04615,1.04625,1.0459,1.04605,544600000.0
2008-08-07 10:25:00,1.0461,1.0463,1.04595,1.0462,332200000.0
2008-08-07 10:30:00,1.0462,1.04655,1.0462,1.04635,367100000.0
2008-08-07 10:35:00,1.04635,1.04645,1.0463,1.0464,160500000.0
2008-08-07 10:40:00,1.04628,1.0467,1.04568,1.0466,520500000.0
2008-08-07 10:45:00,1.0466,1.0469,1.0464,1.0466,389200000.0
2008-08-07 10:50:00,1.0466,1.0468,1.04645,1.0466,279200000.0
2008-08-07 10:55:00,1.0466,1.0467,1.0466,1.04665,466600000.0
2008-08-07 11:00:00,1.04665,1.0467,1.04645,1.0465,427100000.0
2008-08-07 11:05:00,1.0465,1.0468,1.0463,1.0463,599500000.0
2008-08-07 11:10:00,1.0464,1.0479,1.0463,1.04785,821000000.0
2008-08-07 11:15:00,1.0478,1.0478,1.04695,1.0476,1378800000.0
2008-08-07 11:20:00,1.04755,1.0476,1.047,1.04725,706500000.0
2008-08-07 11:25:00,1.0472,1.0474,1.04665,1.0471,737000000.0
2008-08-07 11:30:00,1.04705,1.0475,1.04655,1.0474,577200000.0
2008-08-07 11:35:00,1.0475,1.0482,1.0475,1.0477,865300000.0
2008-08-07 11:40:00,1.04765,1.04775,1.0473,1.0473,492700000.0
2008-08-07 11:45:00,1.0473,1.0476,1.0471,1.0472,718100000.0
2008-08-07 11:50:00,1.0472,1.0484,1.0468,1.0479,672400001.0
2008-08-07 11:55:00,1.0479,1.0481,1.04695,1.04725,1087800000.0
2008-08-07 12:00:00,1.0472,1.0475,1.0471,1.04735,252800000.0
2008-08-07 12:05:00,1.04735,1.0476,1.04715,1.04735,506500000.0
2008-08-07 12:10:00,1.04735,1.0478,1.04685,1.0471,589000000.0
2008-08-07 12:15:00,1.0471,1.0476,1.04705,1.04705,535900000.0
2008-08-07 12:20:00,1.04705,1.0474,1.04695,1.04735,501100000.0
2008-08-07 12:25:00,1.0474,1.0476,1.04705,1.04715,537900000.0
2008-08-07 12:30:00,1.04715,1.0476,1.04695,1.04745,615200000.0
2008-08-07 12:35:00,1.04745,1.0475,1.0473,1.04745,253100000.0
2008-08-07 12:40:00,1.0475,1.0475,1.04695,1.04715,321000000.0
2008-08-07 12:45:00,1.04695,1.0474,1.04695,1.0474,318100000.0
2008-08-07 12:50:00,1.0474,1.0477,1.04715,1.0473,512000000.0
2008-08-07 12:55:00,1.0473,1.0478,1.0472,1.0476,748999999.0
2008-08-07 13:00:00,1.0476,1.0476,1.0471,1.04755,551900000.0
2008-08-07 13:05:00,1.0475,1.04772,1.04725,1.0476,384600002.0
2008-08-07 13:10:00,1.0476,1.0476,1.04715,1.0474,733700001.0
2008-08-07 13:15:00,1.04718,1.0475,1.04713,1.0474,532500000.0
2008-08-07 13:20:00,1.0474,1.0474,1.04696,1.04709,302600000.0
2008-08-07 13:25:00,1.04725,1.0473,1.04635,1.047,508800000.0
2008-08-07 13:30:00,1.04705,1.04715,1.04665,1.047,243200000.0
2008-08-07 13:35:00,1.0471,1.04725,1.04675,1.0471,211200000.0
2008-08-07 13:40:00,1.04705,1.0474,1.047,1.04725,240000000.0
2008-08-07 13:45:00,1.04735,1.0474,1.0471,1.0474,387099998.0
2008-08-07 13:50:00,1.0474,1.0476,1.04707,1.0475,802300000.0
2008-08-07 13:55:00,1.0476,1.0483,1.0475,1.0476,1087500000.0
2008-08-07 14:00:00,1.0476,1.0476,1.04695,1.047,909800000.0
2008-08-07 14:05:00,1.047,1.0474,1.0467,1.0468,586700000.0
2008-08-07 14:10:00,1.0468,1.04705,1.0463,1.0469,330000000.0
2008-08-07 14:15:00,1.047,1.047,1.0464,1.0466,395800000.0
2008-08-07 14:20:00,1.04655,1.0468,1.0463,1.04675,527100000.0
2008-08-07 14:25:00,1.04675,1.0471,1.0462,1.0464,402400000.0
2008-08-07 14:30:00,1.0464,1.047,1.0457,1.04625,1078300000.0
2008-08-07 14:35:00,1.04625,1.0477,1.04625,1.0472,1056100002.0
2008-08-07 14:40:00,1.0472,1.0475,1.04675,1.047,805100000.0
2008-08-07 14:45:00,1.0471,1.0475,1.0469,1.04725,737900000.0
2008-08-07 14:50:00,1.0473,1.0475,1.0468,1.0474,1200500000.0
2008-08-07 14:55:00,1.0474,1.0477,1.0468,1.0475,620900000.0
2008-08-07 15:00:00,1.0476,1.0489,1.0476,1.04845,1782900001.0
2008-08-07 15:05:00,1.0486,1.0488,1.04775,1.0482,1506100000.0
2008-08-07 15:10:00,1.04815,1.0483,1.0477,1.048,1531700000.0
2008-08-07 15:15:00,1.048,1.0493,1.0479,1.0492,1641900002.0
2008-08-07 15:20:00,1.0492,1.0496,1.0486,1.04875,1303000000.0
2008-08-07 15:25:00,1.0489,1.0494,1.04865,1.0491,1305799999.0
2008-08-07 15:30:00,1.0491,1.0491,1.0483,1.0485,830599999.0
2008-08-07 15:35:00,1.0485,1.0492,1.04815,1.04865,1074200000.0
2008-08-07 15:40:00,1.04865,1.0492,1.0486,1.0489,1396900000.0
2008-08-07 15:45:00,1.0489,1.0494,1.0485,1.0493,1100100000.0
2008-08-07 15:50:00,1.0493,1.0493,1.0489,1.0491,945299998.0
2008-08-07 15:55:00,1.0491,1.0492,1.0489,1.0489,932800001.0
2008-08-07 16:00:00,1.04905,1.0502,1.04905,1.05,1345900001.0
2008-08-07 16:05:00,1.05,1.0503,1.0497,1.0497,943500000.0
2008-08-07 16:10:00,1.0497,1.0499,1.0492,1.0493,958100000.0
2008-08-07 16:15:00,1.0494,1.0496,1.0492,1.0494,426700000.0
2008-08-07 16:20:00,1.0494,1.0502,1.0494,1.04985,865800000.0
2008-08-07 16:25:00,1.0499,1.0505,1.0499,1.0503,1037499999.0
2008-08-07 16:30:00,1.0504,1.0504,1.0501,1.0502,897100000.0
2008-08-07 16:35:00,1.0502,1.0502,1.0488,1.0488,1132100001.0
2008-08-07 16:40:00,1.0489,1.0489,1.0484,1.0487,1343599998.0
2008-08-07 16:45:00,1.0487,1.0494,1.0487,1.0494,776700000.0
2008-08-07 16:50:00,1.0493,1.0495,1.04895,1.0494,771900000.0
2008-08-07 16:55:00,1.0495,1.05145,1.0494,1.0514,2027100000.0
2008-08-07 17:00:00,1.0514,1.0515,1.0506,1.05065,2946699999.0
2008-08-07 17:05:00,1.05065,1.05065,1.05025,1.0504,1641900000.0
2008-08-07 17:10:00,1.0504,1.05055,1.04975,1.0498,2170599997.0
2008-08-07 17:15:00,1.0498,1.05,1.0497,1.05,1390400005.0
2008-08-07 17:20:00,1.05,1.05,1.0498,1.04985,930000000.0
2008-08-07 17:25:00,1.04985,1.0508,1.04985,1.0506,1668600007.0
2008-08-07 17:30:00,1.0506,1.05155,1.05045,1.0512,1969200001.0
2008-08-07 17:35:00,1.0512,1.0518,1.05115,1.0516,905400001.0
2008-08-07 17:40:00,1.05155,1.0525,1.05155,1.0522,1377599999.0
2008-08-07 17:45:00,1.05215,1.0523,1.05115,1.05155,2241200003.0
2008-08-07 17:50:00,1.0516,1.0519,1.05115,1.0513,1085600000.0
2008-08-07 17:55:00,1.0513,1.0516,1.05095,1.051,829900000.0
2008-08-07 18:00:00,1.051,1.0512,1.05075,1.0512,593000000.0
2008-08-07 18:05:00,1.0512,1.0515,1.0512,1.0512,651100001.0
2008-08-07 18:10:00,1.0512,1.0514,1.051,1.05105,633500000.0
2008-08-07 18:15:00,1.05105,1.0512,1.05095,1.0511,555900000.0
2008-08-07 18:20:00,1.05105,1.0514,1.0507,1.0513,724100000.0
2008-08-07 18:25:00,1.0513,1.0523,1.0512,1.05215,713400000.0
2008-08-07 18:30:00,1.05215,1.0523,1.0518,1.0519,592800000.0
2008-08-07 18:35:00,1.0519,1.0521,1.0516,1.0521,768500000.0
2008-08-07 18:40:00,1.05205,1.05265,1.05195,1.05265,737300000.0
2008-08-07 18:45:00,1.0527,1.05285,1.05225,1.05235,918399999.0
2008-08-07 18:50:00,1.0523,1.0525,1.0521,1.05215,480700000.0
2008-08-07 18:55:00,1.05215,1.0524,1.05205,1.0523,526200000.0
2008-08-07 19:00:00,1.0523,1.0524,1.0516,1.0517,944000000.0
2008-08-07 19:05:00,1.0517,1.0523,1.0516,1.0521,442600000.0
2008-08-07 19:10:00,1.0521,1.0522,1.0517,1.0518,395500000.0
2008-08-07 19:15:00,1.0518,1.05205,1.0518,1.05195,223300000.0
2008-08-07 19:20:00,1.05205,1.05235,1.0518,1.0518,756300001.0
2008-08-07 19:25:00,1.05185,1.0519,1.0516,1.0518,380200000.0
2008-08-07 19:30:00,1.0518,1.05215,1.0517,1.0519,813200000.0
2008-08-07 19:35:00,1.0519,1.0522,1.0517,1.052,356900000.0
2008-08-07 19:40:00,1.0521,1.0523,1.0518,1.05205,306000000.0
2008-08-07 19:45:00,1.05205,1.0521,1.0517,1.05195,191500000.0
2008-08-07 19:50:00,1.0519,1.0519,1.0516,1.0516,148900000.0
2008-08-07 19:55:00,1.0516,1.0519,1.0516,1.0517,184600000.0
2008-08-07 20:00:00,1.0517,1.0517,1.0516,1.0517,166700000.0
2008-08-07 20:05:00,1.0517,1.0522,1.0516,1.0522,255500000.0
2008-08-07 20:10:00,1.0521,1.0522,1.0521,1.0521,75700000.0
2008-08-07 20:15:00,1.0522,1.0525,1.05205,1.0524,285600000.0
2008-08-07 20:20:00,1.0524,1.0525,1.0522,1.0522,150800000.0
2008-08-07 20:25:00,1.0522,1.0523,1.0521,1.0523,277900000.0
2008-08-07 20:30:00,1.0523,1.0524,1.0521,1.0521,353000000.0
2008-08-07 20:35:00,1.0521,1.0522,1.052,1.0521,203400000.0
2008-08-07 20:40:00,1.0521,1.0522,1.0517,1.05214,177300000.0
2008-08-07 20:45:00,1.0521,1.0521,1.0519,1.0519,142600000.0
2008-08-07 20:50:00,1.0519,1.0521,1.0517,1.0518,513800000.0
2008-08-07 20:55:00,1.0518,1.0518,1.05145,1.0516,498400000.0
2008-08-07 21:00:00,1.0516,1.0519,1.0515,1.0517,249600000.0
2008-08-07 21:05:00,1.0517,1.0518,1.0516,1.0517,64600000.0
2008-08-07 21:10:00,1.0517,1.0518,1.0516,1.0518,143900000.0
2008-08-07 21:15:00,1.0518,1.0519,1.0516,1.0517,113000000.0
2008-08-07 21:20:00,1.0516,1.0518,1.0516,1.0518,87700000.0
2008-08-07 21:25:00,1.0518,1.0521,1.0517,1.052,76800000.0
2008-08-07 21:30:00,1.0521,1.0525,1.0521,1.0523,309500000.0
2008-08-07 21:35:00,1.0523,1.0524,1.0522,1.0523,239700000.0
2008-08-07 21:40:00,1.0523,1.0525,1.0522,1.0524,125800000.0
2008-08-07 21:45:00,1.0525,1.0528,1.05245,1.0527,338400000.0
2008-08-07 21:50:00,1.05265,1.05311,1.0525,1.05283,511900001.0
2008-08-07 21:55:00,1.0531,1.0532,1.0529,1.0529,251100000.0
2008-08-07 22:00:00,1.05285,1.0531,1.05275,1.05277,168000000.0
2008-08-07 22:05:00,1.0531,1.0532,1.05295,1.053,141200000.0
2008-08-07 22:10:00,1.05295,1.0532,1.0529,1.0532,107300000.0
2008-08-07 22:15:00,1.05325,1.05325,1.05285,1.05285,85400000.0
2008-08-07 22:20:00,1.0528,1.0528,1.0524,1.0527,94100000.0
2008-08-07 22:25:00,1.05265,1.0531,1.0526,1.0529,130700000.0
2008-08-07 22:30:00,1.053,1.05325,1.0525,1.053,229400000.0
2008-08-07 22:35:00,1.053,1.0532,1.053,1.053,150200000.0
2008-08-07 22:40:00,1.0531,1.0534,1.05295,1.053,211900000.0
2008-08-07 22:45:00,1.053,1.053,1.0529,1.053,127200000.0
2008-08-07 22:50:00,1.0529,1.053,1.0527,1.0529,162300000.0
2008-08-07 22:55:00,1.0529,1.053,1.0528,1.0529,60300000.0
2008-08-07 23:00:00,1.05255,1.0528,1.05245,1.0527,87900000.0
2008-08-07 23:05:00,1.05275,1.05286,1.05255,1.0528,125100000.0
2008-08-07 23:10:00,1.0527,1.0529,1.0527,1.0528,92800000.0
2008-08-07 23:15:00,1.0528,1.053,1.0527,1.053,49500000.0
2008-08-07 23:20:00,1.05275,1.053,1.05265,1.05265,23900000.0
2008-08-07 23:25:00,1.0527,1.0531,1.0525,1.053,52400000.0
2008-08-07 23:30:00,1.0529,1.053,1.0529,1.0529,30500000.0
2008-08-07 23:35:00,1.0529,1.0533,1.0529,1.0533,67100000.0
2008-08-07 23:40:00,1.0533,1.0537,1.05265,1.0529,597900000.0
2008-08-07 23:45:00,1.053,1.053,1.0527,1.0527,247500000.0
2008-08-07 23:50:00,1.0528,1.0528,1.0524,1.0526,119000000.0
2008-08-07 23:55:00,1.0526,1.0526,1.0523,1.0525,167700001.0
2008-08-08 00:00:00,1.0524,1.0525,1.0524,1.0525,145300001.0
2008-08-08 00:05:00,1.0525,1.0525,1.0521,1.0521,495899998.0
2008-08-08 00:10:00,1.0522,1.0522,1.0521,1.0521,55500000.0
2008-08-08 00:15:00,1.0521,1.0522,1.0521,1.0521,89800000.0
2008-08-08 00:20:00,1.0521,1.0521,1.0521,1.0521,11200000.0
2008-08-08 00:25:00,1.0521,1.0521,1.0521,1.0521,18000000.0
2008-08-08 00:30:00,1.0521,1.0521,1.052,1.0521,16000000.0
2008-08-08 00:35:00,1.0521,1.0521,1.0516,1.0517,368100003.0
2008-08-08 00:40:00,1.0517,1.0517,1.0517,1.0517,40100000.0
2008-08-08 00:45:00,1.0517,1.0518,1.0516,1.0518,383200005.0
2008-08-08 00:50:00,1.0518,1.0526,1.0518,1.052,605699999.0
2008-08-08 00:55:00,1.0521,1.05212,1.05183,1.0519,205300004.0
2008-08-08 01:00:00,1.0519,1.05195,1.0516,1.0516,447999999.0
2008-08-08 01:05:00,1.0516,1.0516,1.0515,1.0516,118400000.0
2008-08-08 01:10:00,1.0516,1.05168,1.05143,1.05168,410200002.0
2008-08-08 01:15:00,1.0516,1.0519,1.0516,1.0518,198500001.0
2008-08-08 01:20:00,1.0518,1.0519,1.0515,1.05165,264500004.0
2008-08-08 01:25:00,1.0516,1.0517,1.05141,1.0517,262000000.0
2008-08-08 01:30:00,1.0517,1.0517,1.0516,1.0517,55000000.0
2008-08-08 01:35:00,1.0517,1.0518,1.0517,1.0517,53700000.0
2008-08-08 01:40:00,1.0517,1.0518,1.0517,1.0518,80900000.0
2008-08-08 01:45:00,1.0518,1.0518,1.05152,1.0518,186700000.0
2008-08-08 01:50:00,1.0518,1.052,1.05156,1.0519,145300000.0
2008-08-08 01:55:00,1.0519,1.0522,1.0519,1.052,199600001.0
2008-08-08 02:00:00,1.052,1.0523,1.052,1.0523,242800000.0
2008-08-08 02:05:00,1.0524,1.0531,1.0523,1.053,282199996.0
2008-08-08 02:10:00,1.053,1.05375,1.053,1.0536,605199996.0
2008-08-08 02:15:00,1.0537,1.05375,1.0526,1.0537,381399997.0
2008-08-08 02:20:00,1.0537,1.0537,1.0525,1.0528,286000000.0
2008-08-08 02:25:00,1.0528,1.0533,1.0524,1.0533,350800001.0
2008-08-08 02:30:00,1.0533,1.0536,1.05225,1.0527,820000002.0
2008-08-08 02:35:00,1.0527,1.0531,1.0527,1.0531,340699999.0
2008-08-08 02:40:00,1.0531,1.0533,1.0527,1.0527,361200004.0
2008-08-08 02:45:00,1.0527,1.053,1.0523,1.053,667799997.0
2008-08-08 02:50:00,1.053,1.05315,1.053,1.053,281900000.0
2008-08-08 02:55:00,1.053,1.0534,1.053,1.0534,422500004.0
2008-08-08 03:00:00,1.0534,1.0535,1.053,1.0534,293699999.0
2008-08-08 03:05:00,1.0534,1.0537,1.0533,1.05345,675299995.0
2008-08-08 03:10:00,1.0535,1.0541,1.05344,1.0541,475700007.0
2008-08-08 03:15:00,1.0541,1.0543,1.054,1.0542,617100007.0
2008-08-08 03:20:00,1.0542,1.0546,1.0542,1.0545,1144099993.0
2008-08-08 03:25:00,1.0545,1.05452,1.05401,1.0544,137800002.0
2008-08-08 03:30:00,1.0545,1.0549,1.05435,1.0546,165700000.0
2008-08-08 03:35:00,1.0546,1.05485,1.054,1.0541,1525300001.0
2008-08-08 03:40:00,1.0541,1.0543,1.0537,1.0537,852400007.0
2008-08-08 03:45:00,1.0537,1.0539,1.05365,1.0539,1144900001.0
2008-08-08 03:50:00,1.0539,1.0541,1.0539,1.0541,252400007.0
2008-08-08 03:55:00,1.0542,1.0544,1.054,1.0541,191900000.0
2008-08-08 04:00:00,1.0541,1.0541,1.0539,1.0541,55700000.0
2008-08-08 04:05:00,1.0541,1.05415,1.05373,1.05386,107999999.0
2008-08-08 04:10:00,1.05411,1.05411,1.05349,1.0538,649900000.0
2008-08-08 04:15:00,1.0538,1.0538,1.05355,1.0536,392399999.0
2008-08-08 04:20:00,1.0536,1.0541,1.0536,1.0539,563200003.0
2008-08-08 04:25:00,1.0539,1.0539,1.0538,1.0539,374200002.0
2008-08-08 04:30:00,1.0538,1.05396,1.05341,1.05366,214100004.0
2008-08-08 04:35:00,1.0539,1.0548,1.05385,1.0547,245500000.0
2008-08-08 04:40:00,1.0547,1.0553,1.0546,1.0551,1644499996.0
2008-08-08 04:45:00,1.0551,1.0551,1.0549,1.0549,631900007.0
2008-08-08 04:50:00,1.0549,1.0551,1.0548,1.0551,420500005.0
2008-08-08 04:55:00,1.0551,1.0551,1.0548,1.0549,463599999.0
2008-08-08 05:00:00,1.0549,1.0551,1.0547,1.0551,439300000.0
2008-08-08 05:05:00,1.0551,1.0556,1.05495,1.0556,548100002.0
2008-08-08 05:10:00,1.0556,1.0558,1.0556,1.0558,411999999.0
2008-08-08 05:15:00,1.0558,1.056,1.0557,1.0559,1342400001.0
2008-08-08 05:20:00,1.0559,1.0564,1.0559,1.0563,745699999.0
2008-08-08 05:25:00,1.0563,1.0564,1.05594,1.05623,880699999.0
2008-08-08 05:30:00,1.0564,1.0564,1.05545,1.0558,365300000.0
2008-08-08 05:35:00,1.0558,1.0558,1.0552,1.0555,338800000.0
2008-08-08 05:40:00,1.0555,1.0558,1.0555,1.0558,472600000.0
2008-08-08 05:45:00,1.0558,1.0558,1.0556,1.0558,738500004.0
2008-08-08 05:50:00,1.0558,1.0558,1.0557,1.0557,280499999.0
2008-08-08 05:55:00,1.0557,1.0559,1.0557,1.0559,301700001.0
2008-08-08 06:00:00,1.0559,1.0559,1.05546,1.0559,159400000.0
2008-08-08 06:05:00,1.0559,1.0559,1.0552,1.0552,597800000.0
2008-08-08 06:10:00,1.0552,1.0556,1.05505,1.0556,325500000.0
2008-08-08 06:15:00,1.0552,1.0558,1.055,1.0554,172700000.0
2008-08-08 06:20:00,1.0554,1.0558,1.0554,1.0556,76900000.0
2008-08-08 06:25:00,1.05535,1.05535,1.0551,1.0552,344499996.0
2008-08-08 06:30:00,1.0552,1.0553,1.0551,1.0553,365499996.0
2008-08-08 06:35:00,1.0553,1.0553,1.055,1.055,303600001.0
2008-08-08 06:40:00,1.055,1.05515,1.05495,1.055,372199997.0
2008-08-08 06:45:00,1.0551,1.0551,1.05495,1.05495,293300002.0
2008-08-08 06:50:00,1.05495,1.055,1.05495,1.055,261599998.0
2008-08-08 06:55:00,1.055,1.0551,1.05485,1.05495,297099997.0
2008-08-08 07:00:00,1.05495,1.055,1.0547,1.0548,577899993.0
2008-08-08 07:05:00,1.0547,1.055,1.0546,1.05495,206600000.0
2008-08-08 07:10:00,1.05493,1.05497,1.05453,1.0547,526600004.0
2008-08-08 07:15:00,1.0547,1.0547,1.0543,1.0546,503400004.0
2008-08-08 07:20:00,1.0546,1.0553,1.0545,1.0549,572400007.0
2008-08-08 07:25:00,1.0549,1.0549,1.0546,1.0546,613899990.0
2008-08-08 07:30:00,1.0546,1.0548,1.0544,1.0544,183700001.0
2008-08-08 07:35:00,1.054,1.0544,1.0534,1.0535,656500000.0
2008-08-08 07:40:00,1.0535,1.0538,1.0534,1.0537,468500003.0
2008-08-08 07:45:00,1.0538,1.05435,1.0537,1.0542,606800003.0
2008-08-08 07:50:00,1.05425,1.05485,1.0541,1.05485,603600001.0
2008-08-08 07:55:00,1.0549,1.0551,1.0545,1.05465,546600001.0
2008-08-08 08:00:00,1.05475,1.0556,1.05475,1.0551,961500003.0
2008-08-08 08:05:00,1.05515,1.0554,1.05495,1.05505,431799999.0
2008-08-08 08:10:00,1.05505,1.0551,1.0549,1.0551,347599997.0
2008-08-08 08:15:00,1.0551,1.0555,1.0551,1.0553,276799999.0
2008-08-08 08:20:00,1.0553,1.0556,1.05525,1.0555,75800000.0
2008-08-08 08:25:00,1.0555,1.05595,1.0552,1.0555,278800001.0
2008-08-08 08:30:00,1.0556,1.0558,1.05475,1.0552,714200000.0
2008-08-08 08:35:00,1.0553,1.0553,1.055,1.055,106400000.0
2008-08-08 08:40:00,1.055,1.05525,1.05475,1.0552,181000000.0
2008-08-08 08:45:00,1.0552,1.0555,1.0552,1.0555,293000000.0
2008-08-08 08:50:00,1.0555,1.0558,1.0548,1.0551,435200000.0
2008-08-08 08:55:00,1.0551,1.0558,1.05455,1.055,322900000.0
2008-08-08 09:00:00,1.055,1.0562,1.0546,1.056,714200000.0
2008-08-08 09:05:00,1.0558,1.05625,1.05485,1.05588,380800000.0
2008-08-08 09:10:00,1.0559,1.05602,1.0548,1.05522,623500001.0
2008-08-08 09:15:00,1.05519,1.05563,1.05404,1.05539,294700000.0
2008-08-08 09:20:00,1.05529,1.05629,1.05499,1.05593,436300001.0
2008-08-08 09:25:00,1.05578,1.05636,1.05544,1.05636,606900000.0
2008-08-08 09:30:00,1.05615,1.05638,1.05519,1.05536,581700001.0
2008-08-08 09:35:00,1.05531,1.05612,1.05475,1.05588,570900000.0
2008-08-08 09:40:00,1.05576,1.05624,1.0554,1.05582,346400000.0
2008-08-08 09:45:00,1.05579,1.05622,1.05562,1.05568,657100000.0
2008-08-08 09:50:00,1.05551,1.05612,1.05531,1.056,304000000.0
2008-08-08 09:55:00,1.05603,1.0563,1.05561,1.05616,449400000.0
2008-08-08 10:00:00,1.05611,1.05632,1.05549,1.05609,690900000.0
2008-08-08 10:05:00,1.05599,1.05622,1.05539,1.05622,563800000.0
2008-08-08 10:10:00,1.05593,1.05635,1.05593,1.05597,789099999.0
2008-08-08 10:15:00,1.05611,1.05666,1.05562,1.05611,1444600001.0
2008-08-08 10:20:00,1.0562,1.05668,1.0561,1.05655,1141800002.0
2008-08-08 10:25:00,1.05656,1.05679,1.05598,1.0562,1331199999.0
2008-08-08 10:30:00,1.05641,1.05659,1.05572,1.05604,941800000.0
2008-08-08 10:35:00,1.05625,1.05647,1.05579,1.0564,998999999.0
2008-08-08 10:40:00,1.05604,1.05643,1.05558,1.05588,1023000001.0
2008-08-08 10:45:00,1.0561,1.05642,1.05563,1.05627,1058900001.0
2008-08-08 10:50:00,1.05627,1.05628,1.05504,1.05568,1011500000.0
2008-08-08 10:55:00,1.05582,1.05598,1.05429,1.05464,1209700000.0
2008-08-08 11:00:00,1.0544,1.0549,1.05364,1.05385,749199999.0
2008-08-08 11:05:00,1.05389,1.05487,1.05388,1.05467,942400001.0
2008-08-08 11:10:00,1.05468,1.05572,1.05444,1.05557,743200000.0
2008-08-08 11:15:00,1.05544,1.05597,1.05451,1.05497,942200000.0
2008-08-08 11:20:00,1.05503,1.056,1.05479,1.05568,947599999.0
2008-08-08 11:25:00,1.056,1.05635,1.05553,1.05609,1222100001.0
2008-08-08 11:30:00,1.05636,1.05717,1.05588,1.05693,735000000.0
2008-08-08 11:35:00,1.0568,1.05768,1.05654,1.05734,723400000.0
2008-08-08 11:40:00,1.0574,1.05775,1.0569,1.05747,966000001.0
2008-08-08 11:45:00,1.05772,1.05783,1.05704,1.05753,1106800000.0
2008-08-08 11:50:00,1.05753,1.05811,1.05715,1.0579,1162200000.0
2008-08-08 11:55:00,1.05818,1.05833,1.05721,1.05721,1782500000.0
2008-08-08 12:00:00,1.05702,1.05823,1.05616,1.05678,1283899998.0
2008-08-08 12:05:00,1.05711,1.0582,1.05686,1.0582,743700000.0
2008-08-08 12:10:00,1.05795,1.05845,1.05769,1.05806,988399999.0
2008-08-08 12:15:00,1.05799,1.05935,1.05799,1.05874,1308899999.0
2008-08-08 12:20:00,1.05892,1.05974,1.05878,1.05948,1301000002.0
2008-08-08 12:25:00,1.05947,1.06098,1.0592,1.06063,1952700001.0
2008-08-08 12:30:00,1.06072,1.06126,1.05999,1.061,1814300001.0
2008-08-08 12:35:00,1.06117,1.06269,1.06092,1.06243,815999999.0
2008-08-08 12:40:00,1.06253,1.06271,1.06132,1.06234,1014099998.0
2008-08-08 12:45:00,1.06244,1.0631,1.06211,1.06288,1034900000.0
2008-08-08 12:50:00,1.06302,1.06344,1.06245,1.06331,908900000.0
2008-08-08 12:55:00,1.06327,1.06334,1.06153,1.06206,1546500001.0
2008-08-08 13:00:00,1.06167,1.06785,1.06167,1.0664,876200001.0
2008-08-08 13:05:00,1.06653,1.06653,1.06545,1.06586,682400000.0
2008-08-08 13:10:00,1.06559,1.06564,1.06431,1.0654,751500000.0
2008-08-08 13:15:00,1.06537,1.06567,1.06407,1.06455,953900000.0
2008-08-08 13:20:00,1.06493,1.06545,1.06405,1.06517,903600000.0
2008-08-08 13:25:00,1.06543,1.06561,1.06411,1.06429,1803999999.0
2008-08-08 13:30:00,1.06429,1.0647,1.06378,1.06415,1200400000.0
2008-08-08 13:35:00,1.06438,1.06452,1.0632,1.06376,1748100000.0
2008-08-08 13:40:00,1.06352,1.06372,1.06306,1.06336,1172600000.0
2008-08-08 13:45:00,1.06363,1.06388,1.06301,1.06371,1114500000.0
2008-08-08 13:50:00,1.06365,1.06465,1.0635,1.06425,1097000002.0
2008-08-08 13:55:00,1.0646,1.0654,1.05984,1.0651,786300000.0
2008-08-08 14:00:00,1.06505,1.0657,1.06445,1.0652,1457800000.0
2008-08-08 14:05:00,1.0652,1.0661,1.06515,1.06585,1410499999.0
2008-08-08 14:10:00,1.0659,1.0666,1.06575,1.06615,1223200000.0
2008-08-08 14:15:00,1.06615,1.0666,1.0657,1.0657,1288799999.0
2008-08-08 14:20:00,1.0658,1.066,1.06465,1.0649,2971600000.0
2008-08-08 14:25:00,1.06485,1.06605,1.06455,1.0655,1862500001.0
2008-08-08 14:30:00,1.0655,1.0667,1.06545,1.0666,1982700004.0
2008-08-08 14:35:00,1.0666,1.06785,1.0665,1.0673,2394300003.0
2008-08-08 14:40:00,1.06735,1.0694,1.0672,1.06905,2357400001.0
2008-08-08 14:45:00,1.06925,1.06955,1.0674,1.0678,1747099997.0
2008-08-08 14:50:00,1.06775,1.068,1.0668,1.0672,1619999999.0
2008-08-08 14:55:00,1.0672,1.0674,1.0669,1.0674,1556700009.0
2008-08-08 15:00:00,1.06745,1.0677,1.06715,1.0672,1626899993.0
2008-08-08 15:05:00,1.0672,1.06765,1.0672,1.0675,1189899999.0
2008-08-08 15:10:00,1.0675,1.06765,1.06715,1.06725,1951199997.0
2008-08-08 15:15:00,1.06725,1.0673,1.06695,1.0671,1281499998.0
2008-08-08 15:20:00,1.0671,1.0672,1.06645,1.067,2077300004.0
2008-08-08 15:25:00,1.067,1.06725,1.0667,1.0672,1632700002.0
2008-08-08 15:30:00,1.06725,1.0673,1.06645,1.0668,1108900001.0
2008-08-08 15:35:00,1.0667,1.0668,1.06585,1.0662,1430800001.0
2008-08-08 15:40:00,1.0662,1.0671,1.0661,1.0668,2522235001.0
2008-08-08 15:45:00,1.0668,1.06785,1.06625,1.0675,1124899999.0
2008-08-08 15:50:00,1.0675,1.0685,1.0674,1.06755,1660400003.0
2008-08-08 15:55:00,1.0676,1.06825,1.0673,1.06825,1266800000.0
2008-08-08 16:00:00,1.06825,1.0688,1.0675,1.0686,1908699999.0
2008-08-08 16:05:00,1.0687,1.0687,1.0676,1.0682,2327300001.0
2008-08-08 16:10:00,1.0681,1.0694,1.06765,1.0692,3586499999.0
2008-08-08 16:15:00,1.0692,1.0694,1.0675,1.0678,1552167500.0
2008-08-08 16:20:00,1.0677,1.0678,1.06595,1.0671,2131034998.0
2008-08-08 16:25:00,1.0671,1.0671,1.06445,1.06505,1623199997.0
2008-08-08 16:30:00,1.0651,1.0653,1.0641,1.0642,1456699997.0
2008-08-08 16:35:00,1.0642,1.0646,1.0642,1.0646,1975067496.0
2008-08-08 16:40:00,1.0645,1.0647,1.0641,1.0645,2874500005.0
2008-08-08 16:45:00,1.0645,1.066,1.0645,1.0652,2546400001.0
2008-08-08 16:50:00,1.0652,1.06625,1.0651,1.0662,1749799998.0
2008-08-08 16:55:00,1.0662,1.06955,1.06595,1.0693,4139200008.0
2008-08-08 17:00:00,1.0693,1.0693,1.067,1.0671,2653600009.0
2008-08-08 17:05:00,1.0671,1.0678,1.0659,1.06685,2362367505.0
2008-08-08 17:10:00,1.06685,1.0673,1.0668,1.067,1649967503.0
2008-08-08 17:15:00,1.067,1.06715,1.0667,1.0667,1121567500.0
2008-08-08 17:20:00,1.0667,1.0669,1.06635,1.0665,1232934999.0
2008-08-08 17:25:00,1.0665,1.0674,1.06645,1.0666,1397499998.0
2008-08-08 17:30:00,1.0666,1.0668,1.0663,1.0668,1222499998.0
2008-08-08 17:35:00,1.0668,1.0671,1.0662,1.0666,1312400001.0
2008-08-08 17:40:00,1.0666,1.0672,1.06635,1.0671,1710705006.0
2008-08-08 17:45:00,1.067,1.0676,1.067,1.0676,1354700004.0
2008-08-08 17:50:00,1.0676,1.0683,1.0676,1.068,936200000.0
2008-08-08 17:55:00,1.068,1.0681,1.0676,1.0676,3552999994.0
2008-08-08 18:00:00,1.0676,1.0682,1.0675,1.0678,1375700011.0
2008-08-08 18:05:00,1.0678,1.0682,1.0673,1.0681,1776300001.0
2008-08-08 18:10:00,1.0681,1.0683,1.067,1.0674,2355899997.0
2008-08-08 18:15:00,1.0674,1.0677,1.0674,1.0675,1622700002.0
2008-08-08 18:20:00,1.0675,1.0676,1.06715,1.0673,555600001.0
2008-08-08 18:25:00,1.0673,1.0676,1.0672,1.0673,487500000.0
2008-08-08 18:30:00,1.0673,1.0685,1.0673,1.0683,346800000.0
2008-08-08 18:35:00,1.06825,1.0683,1.068,1.0681,345000000.0
2008-08-08 18:40:00,1.0681,1.0682,1.06795,1.068,65800000.0
2008-08-08 18:45:00,1.0681,1.0683,1.0676,1.0676,268100000.0
2008-08-08 18:50:00,1.0676,1.0676,1.0671,1.0671,152400000.0
2008-08-08 18:55:00,1.0671,1.0675,1.0669,1.0675,160900000.0
2008-08-08 19:00:00,1.0675,1.0678,1.06675,1.0671,128800000.0
2008-08-08 19:05:00,1.0671,1.06765,1.067,1.0673,251000000.0
2008-08-08 19:10:00,1.06702,1.06737,1.06695,1.06735,202500003.0
2008-08-08 19:15:00,1.06735,1.06755,1.06707,1.06724,250999997.0
2008-08-08 19:20:00,1.06735,1.0674,1.0673,1.06735,77000000.0
2008-08-08 19:25:00,1.06735,1.06735,1.067,1.06705,138700000.0
2008-08-08 19:30:00,1.067,1.0671,1.0664,1.0666,115400000.0
2008-08-08 19:35:00,1.0666,1.067,1.0666,1.0668,70800000.0
2008-08-08 19:40:00,1.0668,1.06715,1.0668,1.06715,82700000.0
2008-08-08 19:45:00,1.0671,1.0673,1.06629,1.0664,106200000.0
2008-08-08 19:50:00,1.06665,1.0668,1.0665,1.0668,98900001.0
2008-08-08 19:55:00,1.0668,1.06685,1.0668,1.06685,40000000.0
2008-08-08 20:00:00,1.06685,1.0669,1.06635,1.0664,236600000.0
2008-08-08 20:05:00,1.0664,1.0666,1.06595,1.0666,211500000.0
2008-08-08 20:10:00,1.0666,1.0672,1.0666,1.0666,291200000.0
2008-08-08 20:15:00,1.0666,1.0667,1.0664,1.0664,117400000.0
2008-08-08 20:20:00,1.0664,1.0675,1.0664,1.0673,297000000.0
2008-08-08 20:25:00,1.0673,1.0676,1.06715,1.0676,77900000.0
2008-08-08 20:30:00,1.0677,1.0677,1.0667,1.06735,438000000.0
2008-08-08 20:35:00,1.0674,1.0675,1.0672,1.0675,219800000.0
2008-08-08 20:40:00,1.0675,1.06775,1.0675,1.0676,244600000.0
2008-08-08 20:45:00,1.0676,1.06775,1.0675,1.06755,90300000.0
2008-08-08 20:50:00,1.0676,1.06805,1.06755,1.06805,135500000.0
2008-08-08 20:55:00,1.06805,1.0682,1.0679,1.068,149200000.0
2008-08-08 21:00:00,1.068,1.06805,1.06725,1.06735,167000000.0
2008-08-08 21:05:00,1.0674,1.0676,1.0673,1.0676,105800000.0
2008-08-08 21:10:00,1.06765,1.06815,1.06765,1.06785,168600000.0
2008-08-08 21:15:00,1.0679,1.0681,1.0677,1.0677,217400000.0
2008-08-08 21:20:00,1.0677,1.06775,1.0673,1.06775,205200000.0
2008-08-08 21:25:00,1.06755,1.06765,1.06755,1.06755,12000000.0
2008-08-08 21:30:00,1.06755,1.06755,1.0671,1.0672,194000000.0
2008-08-08 21:35:00,1.0672,1.06725,1.0671,1.0672,59300000.0
2008-08-08 21:40:00,1.0671,1.06735,1.0663,1.06725,368600000.0
2008-08-08 21:45:00,1.06735,1.06735,1.06645,1.0667,207300000.0
2008-08-08 21:50:00,1.0667,1.0667,1.06655,1.0666,38200000.0
2008-08-08 21:55:00,1.0666,1.06735,1.0666,1.06705,105000000.0
2008-08-08 22:00:00,1.0671,1.0671,1.06605,1.0662,164800000.0
2008-08-08 22:05:00,1.06625,1.06705,1.0661,1.0665,189100000.0
2008-08-08 22:10:00,1.06655,1.06665,1.0665,1.06655,103600000.0
2008-08-08 22:15:00,1.06655,1.06665,1.06605,1.06615,48600000.0
2008-08-08 22:20:00,1.06625,1.06625,1.06525,1.06525,224000002.0
2008-08-08 22:25:00,1.0654,1.0659,1.0651,1.06555,147900000.0
2008-08-08 22:30:00,1.06555,1.0659,1.06515,1.06585,214900000.0
2008-08-08 22:35:00,1.0659,1.0659,1.06565,1.0657,82200000.0
2008-08-08 22:40:00,1.0657,1.06665,1.0657,1.06645,773700001.0
2008-08-08 22:45:00,1.06645,1.06705,1.06615,1.0668,785700000.0
2008-08-08 22:50:00,1.0668,1.0671,1.06645,1.067,314699998.0
2008-08-08 22:55:00,1.067,1.067,1.0664,1.0664,262500000.0
2008-08-11 00:00:00,1.0679,1.0679,1.0678,1.0678,432600008.0
2008-08-11 00:05:00,1.0677,1.0678,1.0677,1.0677,432600008.0
2008-08-11 00:10:00,1.0673,1.0673,1.0672,1.0672,648900012.0
2008-08-11 00:15:00,1.067,1.067,1.0666,1.0667,648900012.0
2008-08-11 00:20:00,1.0668,1.0673,1.0668,1.0673,432600008.0
2008-08-11 00:25:00,1.0674,1.0674,1.0672,1.0672,648900012.0
2008-08-11 00:30:00,1.067,1.0672,1.0669,1.0672,432600008.0
2008-08-11 00:40:00,1.0673,1.0673,1.0672,1.0672,216300004.0
2008-08-11 00:45:00,1.0671,1.0672,1.0668,1.067,865200016.0
2008-08-11 00:50:00,1.0671,1.0671,1.0671,1.0671,216300004.0
2008-08-11 00:55:00,1.0672,1.0672,1.067,1.067,648900012.0
2008-08-11 01:00:00,1.0669,1.0669,1.0668,1.0668,216300004.0
2008-08-11 01:05:00,1.0669,1.0671,1.0665,1.0667,648900012.0
2008-08-11 01:10:00,1.0666,1.0667,1.0665,1.0667,432600008.0
2008-08-11 01:15:00,1.0668,1.0672,1.0667,1.0667,432600008.0
2008-08-11 01:25:00,1.0669,1.0669,1.0665,1.0666,648900012.0
2008-08-11 01:30:00,1.0667,1.0667,1.0666,1.0666,432600008.0
2008-08-11 01:35:00,1.0665,1.0667,1.0665,1.0666,865200016.0
2008-08-11 01:45:00,1.0667,1.0668,1.0666,1.0667,216300004.0
2008-08-11 01:50:00,1.0666,1.0673,1.0666,1.0672,865200016.0
2008-08-11 01:55:00,1.0671,1.0672,1.0671,1.0671,865200016.0
2008-08-11 02:00:00,1.0671,1.06725,1.06705,1.0672,1051800002.0
2008-08-11 02:05:00,1.0672,1.0674,1.0671,1.0673,709600001.0
2008-08-11 02:10:00,1.0673,1.0674,1.0672,1.0674,383799996.0
2008-08-11 02:15:00,1.0674,1.06763,1.06728,1.0676,213999999.0
2008-08-11 02:20:00,1.0675,1.06762,1.06711,1.0675,252300000.0
2008-08-11 02:25:00,1.0675,1.0676,1.0672,1.0674,335700001.0
2008-08-11 02:30:00,1.0674,1.0676,1.0674,1.0675,288900001.0
2008-08-11 02:35:00,1.0676,1.06815,1.0675,1.06805,538200000.0
2008-08-11 02:40:00,1.068,1.06813,1.06777,1.06813,301399999.0
2008-08-11 02:45:00,1.068,1.068,1.0677,1.0677,54800000.0
2008-08-11 02:50:00,1.0677,1.06815,1.0677,1.06815,296000001.0
2008-08-11 02:55:00,1.06815,1.0682,1.0673,1.0675,331100000.0
2008-08-11 03:00:00,1.0675,1.06785,1.0675,1.0677,162900003.0
2008-08-11 03:05:00,1.06755,1.06782,1.06738,1.0675,101300000.0
2008-08-11 03:10:00,1.0675,1.0676,1.06725,1.0674,632500004.0
2008-08-11 03:15:00,1.06705,1.0671,1.0666,1.0666,211700002.0
2008-08-11 03:20:00,1.0666,1.067,1.0665,1.0666,316000003.0
2008-08-11 03:25:00,1.0666,1.0666,1.0661,1.06635,620600000.0
2008-08-11 03:30:00,1.0664,1.067,1.06607,1.0663,290000001.0
2008-08-11 03:35:00,1.0666,1.0666,1.066,1.0664,184200000.0
2008-08-11 03:40:00,1.0664,1.0666,1.06595,1.0666,190900002.0
2008-08-11 03:45:00,1.0666,1.06665,1.06628,1.06636,141100000.0
2008-08-11 03:50:00,1.0666,1.06672,1.06648,1.06655,213099996.0
2008-08-11 03:55:00,1.06655,1.06655,1.06592,1.06613,192699998.0
2008-08-11 04:00:00,1.06585,1.06635,1.0658,1.0662,117500000.0
2008-08-11 04:05:00,1.066,1.0665,1.06567,1.06567,371200004.0
2008-08-11 04:10:00,1.06598,1.06625,1.0658,1.06615,132400000.0
2008-08-11 04:15:00,1.06635,1.06635,1.0656,1.06615,130400000.0
2008-08-11 04:20:00,1.06635,1.06648,1.06596,1.06623,133000000.0
2008-08-11 04:25:00,1.06625,1.0664,1.0661,1.0663,298099999.0
2008-08-11 04:30:00,1.0664,1.0664,1.0662,1.0663,125699997.0
2008-08-11 04:35:00,1.06598,1.06628,1.06596,1.0662,146700000.0
2008-08-11 04:40:00,1.0662,1.06645,1.06582,1.06621,279400000.0
2008-08-11 04:45:00,1.066,1.0665,1.06584,1.06645,126400000.0
2008-08-11 04:50:00,1.0665,1.0665,1.0661,1.0662,92100000.0
2008-08-11 04:55:00,1.0662,1.0664,1.0658,1.0658,95499998.0
2008-08-11 05:00:00,1.0659,1.0663,1.06585,1.0661,254799999.0
2008-08-11 05:05:00,1.0662,1.0662,1.06587,1.0662,100400000.0
2008-08-11 05:10:00,1.0663,1.0665,1.0661,1.0662,71800000.0
2008-08-11 05:15:00,1.0662,1.0664,1.0662,1.0664,365500000.0
2008-08-11 05:20:00,1.0664,1.0665,1.0664,1.0665,287300000.0
2008-08-11 05:25:00,1.0665,1.0665,1.0663,1.0663,470200005.0
2008-08-11 05:30:00,1.0663,1.0663,1.0659,1.06595,465800001.0
2008-08-11 05:35:00,1.06595,1.066,1.0658,1.06585,532000016.0
2008-08-11 05:40:00,1.06585,1.06588,1.06546,1.06588,227599998.0
2008-08-11 05:45:00,1.0657,1.06597,1.06536,1.06593,143400000.0
2008-08-11 05:50:00,1.0659,1.06625,1.0657,1.066,223400000.0
2008-08-11 05:55:00,1.06594,1.0663,1.06594,1.0663,102100000.0
2008-08-11 06:00:00,1.0663,1.0663,1.06562,1.0659,240900000.0
2008-08-11 06:05:00,1.0661,1.0661,1.06568,1.0661,194900000.0
2008-08-11 06:10:00,1.06589,1.0661,1.06585,1.0661,123400000.0
2008-08-11 06:15:00,1.0661,1.06635,1.0658,1.06603,166600001.0
2008-08-11 06:20:00,1.06595,1.06625,1.06586,1.06597,239700000.0
2008-08-11 06:25:00,1.0662,1.0663,1.06587,1.06606,351399999.0
2008-08-11 06:30:00,1.0663,1.0667,1.06608,1.0666,370900000.0
2008-08-11 06:35:00,1.0666,1.0666,1.06598,1.06619,206300001.0
2008-08-11 06:40:00,1.0663,1.0663,1.06591,1.06608,228300000.0
2008-08-11 06:45:00,1.06612,1.0663,1.0654,1.0654,421700002.0
2008-08-11 06:50:00,1.06545,1.0659,1.0652,1.06545,107800000.0
2008-08-11 06:55:00,1.0655,1.06555,1.0652,1.0654,290500001.0
2008-08-11 07:00:00,1.0654,1.06575,1.0654,1.0657,1612000000.0
2008-08-11 07:05:00,1.0657,1.06615,1.0654,1.066,968200004.0
2008-08-11 07:10:00,1.066,1.06615,1.0659,1.06595,421900000.0
2008-08-11 07:15:00,1.06575,1.06605,1.06555,1.066,337799999.0
2008-08-11 07:20:00,1.066,1.0661,1.06562,1.0658,176600000.0
2008-08-11 07:25:00,1.0658,1.066,1.0655,1.06565,121900001.0
2008-08-11 07:30:00,1.0655,1.0658,1.06485,1.0657,760500005.0
2008-08-11 07:35:00,1.0657,1.0659,1.0654,1.06574,547199999.0
2008-08-11 07:40:00,1.06575,1.06575,1.06513,1.0655,411600001.0
2008-08-11 07:45:00,1.0655,1.0658,1.06469,1.0655,265499999.0
2008-08-11 07:50:00,1.0655,1.0657,1.06515,1.0657,89800001.0
2008-08-11 07:55:00,1.0658,1.0659,1.0653,1.06545,162999998.0
2008-08-11 08:00:00,1.06545,1.0661,1.06532,1.0661,147900000.0
2008-08-11 08:05:00,1.0662,1.0663,1.06575,1.0659,365000000.0
2008-08-11 08:10:00,1.0659,1.0659,1.0657,1.0657,238900000.0
2008-08-11 08:15:00,1.0657,1.06582,1.06544,1.0656,251600000.0
2008-08-11 08:20:00,1.0655,1.06585,1.06528,1.06585,241799999.0
2008-08-11 08:25:00,1.06585,1.0662,1.06575,1.0662,268700000.0
2008-08-11 08:30:00,1.0664,1.0669,1.0662,1.0665,611700000.0
2008-08-11 08:35:00,1.0665,1.0671,1.0662,1.0668,579899999.0
2008-08-11 08:40:00,1.0668,1.06705,1.06615,1.067,684099999.0
2008-08-11 08:45:00,1.067,1.0675,1.0669,1.0674,471500004.0
2008-08-11 08:50:00,1.0674,1.0674,1.0672,1.0673,431200002.0
2008-08-11 08:55:00,1.0673,1.0673,1.06665,1.0668,499600005.0
2008-08-11 09:00:00,1.0668,1.0668,1.0661,1.06637,379400000.0
2008-08-11 09:05:00,1.06618,1.06679,1.06605,1.06648,389300000.0
2008-08-11 09:10:00,1.0664,1.06677,1.0658,1.06677,488700000.0
2008-08-11 09:15:00,1.06644,1.06678,1.06615,1.06624,582099998.0
2008-08-11 09:20:00,1.06657,1.06724,1.06637,1.0669,382100000.0
2008-08-11 09:25:00,1.06721,1.06727,1.06646,1.06657,423800000.0
2008-08-11 09:30:00,1.06688,1.06697,1.06613,1.06695,412200000.0
2008-08-11 09:35:00,1.06665,1.06718,1.06608,1.06643,446000000.0
2008-08-11 09:40:00,1.06657,1.06698,1.0665,1.0668,117900000.0
2008-08-11 09:45:00,1.0668,1.0668,1.0657,1.0657,113400000.0
2008-08-11 09:50:00,1.0657,1.0661,1.0647,1.0647,1329699997.0
2008-08-11 09:55:00,1.0647,1.065,1.06445,1.0647,957600000.0
2008-08-11 10:00:00,1.06485,1.06485,1.0637,1.0637,1623600001.0
2008-08-11 10:05:00,1.0638,1.0649,1.0637,1.0647,1539599999.0
2008-08-11 10:10:00,1.0647,1.06535,1.06365,1.0645,2258900005.0
2008-08-11 10:15:00,1.06455,1.06465,1.0638,1.06455,1148100000.0
2008-08-11 10:20:00,1.06455,1.06455,1.06385,1.0643,767799995.0
2008-08-11 10:25:00,1.0643,1.0645,1.06355,1.06355,1812900009.0
2008-08-11 10:30:00,1.0635,1.0635,1.0613,1.0623,1967600003.0
2008-08-11 10:35:00,1.0623,1.06325,1.0623,1.063,933400001.0
2008-08-11 10:40:00,1.063,1.0632,1.06285,1.0631,517800000.0
2008-08-11 10:45:00,1.063,1.0631,1.06205,1.0629,1771200005.0
2008-08-11 10:50:00,1.0629,1.0633,1.0626,1.0626,1170400002.0
2008-08-11 10:55:00,1.0626,1.06285,1.0614,1.0614,1121000002.0
2008-08-11 11:00:00,1.0614,1.0623,1.06105,1.0622,1002500003.0
2008-08-11 11:05:00,1.0623,1.0633,1.0623,1.0626,922700001.0
2008-08-11 11:10:00,1.0626,1.06405,1.0625,1.064,1575999997.0
2008-08-11 11:15:00,1.064,1.06425,1.064,1.06405,770399996.0
2008-08-11 11:20:00,1.06405,1.06405,1.0635,1.064,643100000.0
2008-08-11 11:25:00,1.064,1.064,1.0636,1.06365,371100000.0
2008-08-11 11:30:00,1.0636,1.0638,1.0634,1.0635,408900000.0
2008-08-11 11:35:00,1.0635,1.06395,1.0635,1.06385,305900000.0
2008-08-11 11:40:00,1.0638,1.06385,1.0633,1.06355,386200000.0
2008-08-11 11:45:00,1.06355,1.0642,1.06355,1.0641,401300000.0
2008-08-11 11:50:00,1.0641,1.0642,1.0637,1.0641,446400000.0
2008-08-11 11:55:00,1.0641,1.0641,1.06349,1.0639,498200000.0
2008-08-11 12:00:00,1.0639,1.0642,1.0639,1.0642,287500000.0
2008-08-11 12:05:00,1.0643,1.0647,1.0643,1.0646,143300000.0
2008-08-11 12:10:00,1.0646,1.0646,1.064,1.0646,344600001.0
2008-08-11 12:15:00,1.0646,1.0647,1.0643,1.0646,248600001.0
2008-08-11 12:20:00,1.0646,1.0651,1.0646,1.0651,148500000.0
2008-08-11 12:25:00,1.0651,1.06635,1.0651,1.0658,288500000.0
2008-08-11 12:30:00,1.0658,1.0658,1.065,1.0652,425900000.0
2008-08-11 12:35:00,1.0652,1.0657,1.0652,1.0655,162400000.0
2008-08-11 12:40:00,1.0655,1.06665,1.0655,1.0665,296099999.0
2008-08-11 12:45:00,1.0666,1.06745,1.0666,1.0667,415000000.0
2008-08-11 12:50:00,1.0667,1.0675,1.0665,1.0673,366400000.0
2008-08-11 12:55:00,1.0674,1.0676,1.06655,1.0666,478300001.0
2008-08-11 13:00:00,1.0666,1.06675,1.0661,1.0661,590500001.0
2008-08-11 13:05:00,1.0661,1.0661,1.0649,1.0649,672067498.0
2008-08-11 13:10:00,1.0649,1.065,1.0646,1.0647,310600000.0
2008-08-11 13:15:00,1.0647,1.0649,1.06445,1.0648,305100000.0
2008-08-11 13:20:00,1.0648,1.06525,1.0648,1.06505,396599998.0
2008-08-11 13:25:00,1.06505,1.0655,1.065,1.0653,129900000.0
2008-08-11 13:30:00,1.0654,1.06595,1.0654,1.0657,418200000.0
2008-08-11 13:35:00,1.0657,1.0657,1.0653,1.0655,125800000.0
2008-08-11 13:40:00,1.0655,1.06585,1.06535,1.0658,203600000.0
2008-08-11 13:45:00,1.0658,1.0658,1.06513,1.0654,598400000.0
2008-08-11 13:50:00,1.0654,1.0656,1.0651,1.0652,472000000.0
2008-08-11 13:55:00,1.0652,1.0657,1.06495,1.0657,268300000.0
2008-08-11 14:00:00,1.0657,1.0663,1.0655,1.0661,428100000.0
2008-08-11 14:05:00,1.0661,1.06645,1.0659,1.0663,406400000.0
2008-08-11 14:10:00,1.0664,1.06655,1.0657,1.0662,488300000.0
2008-08-11 14:15:00,1.0663,1.0671,1.06605,1.0666,763402700.0
2008-08-11 14:20:00,1.0666,1.06695,1.0659,1.0659,580500000.0
2008-08-11 14:25:00,1.0659,1.0661,1.06525,1.06545,570900000.0
2008-08-11 14:30:00,1.0655,1.0662,1.0652,1.0662,508600000.0
2008-08-11 14:35:00,1.0662,1.0667,1.0658,1.0665,883300000.0
2008-08-11 14:40:00,1.0665,1.06665,1.0653,1.0655,852600000.0
2008-08-11 14:45:00,1.0654,1.0658,1.06445,1.0658,1593399999.0
2008-08-11 14:50:00,1.0658,1.0665,1.0658,1.0664,656200000.0
2008-08-11 14:55:00,1.0664,1.06675,1.06595,1.0665,1066800000.0
2008-08-11 15:00:00,1.0665,1.0669,1.06605,1.0668,1019700000.0
2008-08-11 15:05:00,1.0668,1.0669,1.06625,1.0667,456500000.0
2008-08-11 15:10:00,1.0667,1.0671,1.0665,1.0668,523600000.0
2008-08-11 15:15:00,1.0668,1.067,1.0663,1.0666,654600001.0
2008-08-11 15:20:00,1.0666,1.0666,1.06585,1.0659,541600000.0
2008-08-11 15:25:00,1.0659,1.0659,1.06485,1.0652,953700000.0
2008-08-11 15:30:00,1.0653,1.0653,1.065,1.0652,306400000.0
2008-08-11 15:35:00,1.0652,1.0657,1.0651,1.0657,349418602.0
2008-08-11 15:40:00,1.0657,1.0659,1.0656,1.0659,361193010.0
2008-08-11 15:45:00,1.0659,1.066,1.0657,1.066,178700000.0
2008-08-11 15:50:00,1.066,1.0667,1.06555,1.0666,801500000.0
2008-08-11 15:55:00,1.0666,1.0668,1.06645,1.0666,923899999.0
2008-08-11 16:00:00,1.0666,1.067,1.06645,1.0669,869699999.0
2008-08-11 16:05:00,1.0669,1.0671,1.06615,1.0666,697200002.0
2008-08-11 16:10:00,1.0666,1.0668,1.06585,1.0659,452779000.0
2008-08-11 16:15:00,1.0659,1.066,1.0656,1.066,502200000.0
2008-08-11 16:20:00,1.066,1.0666,1.066,1.0663,673100000.0
2008-08-11 16:25:00,1.0663,1.0663,1.0657,1.0659,671900001.0
2008-08-11 16:30:00,1.0659,1.0659,1.0653,1.0656,950199998.0
2008-08-11 16:35:00,1.0656,1.06585,1.06525,1.06525,731300000.0
2008-08-11 16:40:00,1.0653,1.06605,1.06515,1.066,465100000.0
2008-08-11 16:45:00,1.066,1.0665,1.0659,1.0665,329700000.0
2008-08-11 16:50:00,1.0665,1.0665,1.06605,1.0663,423900000.0
2008-08-11 16:55:00,1.0663,1.06795,1.0662,1.0677,1074199999.0
2008-08-11 17:00:00,1.0677,1.0677,1.0672,1.0675,1390600002.0
2008-08-11 17:05:00,1.0675,1.0676,1.0673,1.0674,422000000.0
2008-08-11 17:10:00,1.0674,1.0674,1.0672,1.0674,440900000.0
2008-08-11 17:15:00,1.0674,1.06765,1.06725,1.0675,984800000.0
2008-08-11 17:20:00,1.0675,1.0675,1.0666,1.0666,605999999.0
2008-08-11 17:25:00,1.0666,1.0674,1.0666,1.0674,537300000.0
2008-08-11 17:30:00,1.06735,1.0675,1.0671,1.0673,599300000.0
2008-08-11 17:35:00,1.0673,1.0677,1.0672,1.0672,443028350.0
2008-08-11 17:40:00,1.06725,1.0675,1.0672,1.0672,196500000.0
2008-08-11 17:45:00,1.0672,1.0676,1.06715,1.0675,369928350.0
2008-08-11 17:50:00,1.0675,1.0677,1.0673,1.0677,178728350.0
2008-08-11 17:55:00,1.0677,1.0678,1.0673,1.0674,366200000.0
2008-08-11 18:00:00,1.0674,1.06865,1.0674,1.0683,377900000.0
2008-08-11 18:05:00,1.0683,1.0683,1.0676,1.0678,288728350.0
2008-08-11 18:10:00,1.06775,1.0681,1.0671,1.0675,173428350.0
2008-08-11 18:15:00,1.0675,1.0684,1.0675,1.0683,181300000.0
2008-08-11 18:20:00,1.0683,1.0687,1.0682,1.0684,387813400.0
2008-08-11 18:25:00,1.0685,1.0694,1.0684,1.0694,211800000.0
2008-08-11 18:30:00,1.0693,1.06945,1.06895,1.06945,388700000.0
2008-08-11 18:35:00,1.06955,1.06955,1.0684,1.0686,415700000.0
2008-08-11 18:40:00,1.0686,1.069,1.0685,1.0689,314100000.0
2008-08-11 18:45:00,1.0689,1.0689,1.0684,1.0686,221600000.0
2008-08-11 18:50:00,1.0685,1.0686,1.06825,1.0685,148900000.0
2008-08-11 18:55:00,1.0686,1.0686,1.06795,1.0682,267100000.0
2008-08-11 19:00:00,1.0682,1.0682,1.06775,1.0679,156400000.0
2008-08-11 19:05:00,1.068,1.0682,1.0679,1.068,166100000.0
2008-08-11 19:10:00,1.068,1.0683,1.068,1.0682,73200000.0
2008-08-11 19:15:00,1.0683,1.0694,1.0683,1.0693,179400000.0
2008-08-11 19:20:00,1.0694,1.0696,1.0694,1.0696,126700000.0
2008-08-11 19:25:00,1.0696,1.0696,1.0691,1.0693,93600000.0
2008-08-11 19:30:00,1.0693,1.071,1.0693,1.0707,303728350.0
2008-08-11 19:35:00,1.07085,1.0716,1.0703,1.0703,856600001.0
2008-08-11 19:40:00,1.0703,1.0708,1.0702,1.0704,491899999.0
2008-08-11 19:45:00,1.0704,1.0707,1.07025,1.0705,334800000.0
2008-08-11 19:50:00,1.0705,1.0706,1.07005,1.0705,440100000.0
2008-08-11 19:55:00,1.0705,1.0705,1.0697,1.0698,539700000.0
2008-08-11 20:00:00,1.0699,1.07,1.0694,1.0696,561400000.0
2008-08-11 20:05:00,1.0696,1.07035,1.0696,1.0699,395500000.0
2008-08-11 20:10:00,1.0699,1.07005,1.0698,1.0698,250500000.0
2008-08-11 20:15:00,1.0698,1.07,1.06975,1.0699,238800000.0
2008-08-11 20:20:00,1.0699,1.07,1.0694,1.0695,196100000.0
2008-08-11 20:25:00,1.0695,1.0695,1.069,1.0692,409100000.0
2008-08-11 20:30:00,1.0692,1.06945,1.0691,1.0692,465700000.0
2008-08-11 20:35:00,1.0692,1.0692,1.06875,1.0689,488300000.0
2008-08-11 20:40:00,1.0689,1.0693,1.06875,1.0691,479100000.0
2008-08-11 20:45:00,1.0691,1.0692,1.069,1.0691,176500000.0
2008-08-11 20:50:00,1.0691,1.0692,1.0688,1.0689,285700000.0
2008-08-11 20:55:00,1.0689,1.0689,1.06795,1.0683,728100001.0
2008-08-11 21:00:00,1.0683,1.069,1.0681,1.0687,498300000.0
2008-08-11 21:05:00,1.0687,1.0688,1.0684,1.0684,198200000.0
2008-08-11 21:10:00,1.0684,1.0688,1.0684,1.0687,205400000.0
2008-08-11 21:15:00,1.0687,1.06895,1.06865,1.0689,120900000.0
2008-08-11 21:20:00,1.0689,1.06895,1.0685,1.0688,271000000.0
2008-08-11 21:25:00,1.0688,1.069,1.0688,1.0688,73800000.0
2008-08-11 21:30:00,1.0688,1.0689,1.0688,1.06885,72400000.0
2008-08-11 21:35:00,1.06885,1.0695,1.0688,1.0692,177900000.0
2008-08-11 21:40:00,1.0692,1.06925,1.06892,1.06901,77700000.0
2008-08-11 21:45:00,1.06894,1.06935,1.06894,1.0693,98000000.0
2008-08-11 21:50:00,1.0693,1.0693,1.06891,1.0692,112300000.0
2008-08-11 21:55:00,1.0691,1.06915,1.06887,1.06915,81200000.0
2008-08-11 22:00:00,1.06915,1.06945,1.06877,1.06925,92100000.0
2008-08-11 22:05:00,1.0693,1.06935,1.0692,1.0693,140100000.0
2008-08-11 22:10:00,1.0693,1.06935,1.0687,1.0692,310800000.0
2008-08-11 22:15:00,1.0692,1.0693,1.0687,1.06891,148699999.0
2008-08-11 22:20:00,1.0691,1.0693,1.0691,1.0692,159300000.0
2008-08-11 22:25:00,1.0692,1.0692,1.0691,1.0692,158600000.0
2008-08-11 22:30:00,1.06925,1.0694,1.0692,1.0693,136600000.0
2008-08-11 22:35:00,1.0693,1.0695,1.0692,1.0695,248900000.0
2008-08-11 22:40:00,1.06945,1.0697,1.0694,1.0694,86600000.0
2008-08-11 22:45:00,1.0694,1.0694,1.06865,1.0692,79000000.0
2008-08-11 22:50:00,1.0692,1.06935,1.0692,1.06925,77900000.0
2008-08-11 22:55:00,1.06925,1.06935,1.06865,1.0689,290299999.0
2008-08-11 23:00:00,1.06865,1.06915,1.06865,1.0691,105200000.0
2008-08-11 23:05:00,1.0691,1.06935,1.06905,1.0692,99700000.0
2008-08-11 23:10:00,1.0692,1.0692,1.06871,1.069,199600002.0
2008-08-11 23:15:00,1.069,1.0691,1.069,1.06905,87600000.0
2008-08-11 23:20:00,1.06905,1.06905,1.06865,1.0688,416499999.0
2008-08-11 23:25:00,1.0688,1.06905,1.06857,1.06905,121099999.0
2008-08-11 23:30:00,1.06905,1.06905,1.06865,1.069,569500002.0
2008-08-11 23:35:00,1.06905,1.0692,1.06905,1.0692,69500000.0
2008-08-11 23:40:00,1.0691,1.06929,1.0689,1.06904,84900000.0
2008-08-11 23:45:00,1.06926,1.06929,1.06878,1.06915,213400001.0
2008-08-11 23:50:00,1.06915,1.06915,1.0691,1.0691,105200006.0
2008-08-11 23:55:00,1.0691,1.0692,1.0691,1.0692,110300000.0
2008-08-12 00:00:00,1.0692,1.0693,1.06867,1.0693,58300000.0
2008-08-12 00:05:00,1.0693,1.0694,1.069,1.0692,271400003.0
2008-08-12 00:10:00,1.0692,1.0693,1.06897,1.06925,226100000.0
2008-08-12 00:15:00,1.06925,1.0693,1.0692,1.0693,37000000.0
2008-08-12 00:20:00,1.0693,1.06937,1.0693,1.06937,7700000.0
2008-08-12 00:25:00,1.0693,1.0693,1.06915,1.0692,29154000.0
2008-08-12 00:30:00,1.0692,1.0692,1.069,1.0692,271600000.0
2008-08-12 00:35:00,1.0691,1.0692,1.06878,1.0692,177599998.0
2008-08-12 00:40:00,1.0692,1.0692,1.06915,1.06915,50800000.0
2008-08-12 00:45:00,1.06915,1.06925,1.06877,1.06925,95100000.0
2008-08-12 00:50:00,1.06914,1.06925,1.06892,1.0692,40700000.0
2008-08-12 00:55:00,1.06903,1.06925,1.06874,1.0691,65800000.0
2008-08-12 01:00:00,1.0691,1.0691,1.06878,1.06895,49400000.0
2008-08-12 01:05:00,1.06902,1.0691,1.06859,1.0689,88600000.0
2008-08-12 01:10:00,1.06885,1.06938,1.06885,1.06935,59000000.0
2008-08-12 01:15:00,1.06935,1.06945,1.06906,1.06906,147099999.0
2008-08-12 01:20:00,1.0693,1.0693,1.0691,1.0692,50900000.0
2008-08-12 01:25:00,1.0692,1.06926,1.06892,1.06895,87500000.0
2008-08-12 01:30:00,1.06895,1.069,1.06844,1.069,46100000.0
2008-08-12 01:35:00,1.069,1.06913,1.06857,1.0689,62300000.0
2008-08-12 01:40:00,1.0689,1.0689,1.06834,1.0689,99600001.0
2008-08-12 01:45:00,1.0689,1.0693,1.06854,1.0692,163100000.0
2008-08-12 01:50:00,1.0692,1.06932,1.06887,1.06915,101600000.0
2008-08-12 01:55:00,1.06937,1.06938,1.06865,1.0691,317600004.0
2008-08-12 02:00:00,1.06915,1.06915,1.06865,1.06865,123700000.0
2008-08-12 02:05:00,1.06838,1.06872,1.06822,1.0686,103200000.0
2008-08-12 02:10:00,1.0686,1.0686,1.06815,1.0683,208300001.0
2008-08-12 02:15:00,1.0683,1.0685,1.06792,1.0685,52400000.0
2008-08-12 02:20:00,1.0685,1.06903,1.0685,1.0688,91800000.0
2008-08-12 02:25:00,1.069,1.069,1.06895,1.069,21700000.0
2008-08-12 02:30:00,1.069,1.069,1.06845,1.0686,117500000.0
2008-08-12 02:35:00,1.0686,1.0688,1.06855,1.06855,128500000.0
2008-08-12 02:40:00,1.0686,1.06865,1.06829,1.06865,62800000.0
2008-08-12 02:45:00,1.06865,1.0687,1.0686,1.0686,23200000.0
2008-08-12 02:50:00,1.0687,1.0688,1.06834,1.0688,32100000.0
2008-08-12 02:55:00,1.06885,1.0689,1.06858,1.0689,63700000.0
2008-08-12 03:00:00,1.06891,1.06945,1.06845,1.06945,102500000.0
2008-08-12 03:05:00,1.0695,1.0706,1.06935,1.0706,411000000.0
2008-08-12 03:10:00,1.0704,1.0708,1.07015,1.0708,220300000.0
2008-08-12 03:15:00,1.0708,1.0708,1.07039,1.07049,104900000.0
2008-08-12 03:20:00,1.0708,1.0715,1.0708,1.07095,348499999.0
2008-08-12 03:25:00,1.07105,1.0712,1.07105,1.07115,32300000.0
2008-08-12 03:30:00,1.0711,1.0711,1.07105,1.0711,42800000.0
2008-08-12 03:35:00,1.07105,1.07115,1.07075,1.07085,256700000.0
2008-08-12 03:40:00,1.0708,1.0709,1.07028,1.0708,281800000.0
2008-08-12 03:45:00,1.0708,1.071,1.07075,1.071,125800000.0
2008-08-12 03:50:00,1.0708,1.0708,1.0706,1.0708,76800000.0
2008-08-12 03:55:00,1.0708,1.0711,1.07074,1.071,68900000.0
2008-08-12 04:00:00,1.071,1.071,1.0707,1.0708,110800001.0
2008-08-12 04:05:00,1.07055,1.07089,1.07043,1.0708,48700000.0
2008-08-12 04:10:00,1.0708,1.07103,1.07061,1.071,284200000.0
2008-08-12 04:15:00,1.07115,1.07122,1.071,1.071,49800000.0
2008-08-12 04:20:00,1.071,1.0713,1.0705,1.0705,231200000.0
2008-08-12 04:25:00,1.0706,1.0706,1.07018,1.07018,103300000.0
2008-08-12 04:30:00,1.0705,1.07075,1.07028,1.07055,83700000.0
2008-08-12 04:35:00,1.0707,1.0707,1.07025,1.0705,61400000.0
2008-08-12 04:40:00,1.07024,1.0707,1.07012,1.07055,144200000.0
2008-08-12 04:45:00,1.07055,1.07055,1.07012,1.07012,95100000.0
2008-08-12 04:50:00,1.07029,1.07055,1.06991,1.07012,341499998.0
2008-08-12 04:55:00,1.07048,1.07065,1.07015,1.0703,355499997.0
2008-08-12 05:00:00,1.0703,1.0706,1.07005,1.07055,271900000.0
2008-08-12 05:05:00,1.07033,1.07057,1.07016,1.07016,80100000.0
2008-08-12 05:10:00,1.07027,1.07044,1.06995,1.07043,115100000.0
2008-08-12 05:15:00,1.0703,1.07055,1.07017,1.07055,83000000.0
2008-08-12 05:20:00,1.07028,1.07053,1.0702,1.07025,252899997.0
2008-08-12 05:25:00,1.07025,1.07045,1.07007,1.07024,107100000.0
2008-08-12 05:30:00,1.07047,1.07048,1.06995,1.07045,85700000.0
2008-08-12 05:35:00,1.07045,1.07045,1.07003,1.07003,39100000.0
2008-08-12 05:40:00,1.07045,1.07045,1.07045,1.07045,14000000.0
2008-08-12 05:45:00,1.07045,1.07045,1.06965,1.06985,422900000.0
2008-08-12 05:50:00,1.06985,1.07013,1.0698,1.06995,267300000.0
2008-08-12 05:55:00,1.07005,1.0701,1.06969,1.0699,100000000.0
2008-08-12 06:00:00,1.07,1.0702,1.07,1.0702,19200000.0
2008-08-12 06:05:00,1.06992,1.07027,1.0699,1.07018,116100000.0
2008-08-12 06:10:00,1.07005,1.07005,1.06955,1.0696,134400000.0
2008-08-12 06:15:00,1.06965,1.0699,1.06965,1.0699,126100000.0
2008-08-12 06:20:00,1.06985,1.06989,1.06955,1.06977,239000000.0
2008-08-12 06:25:00,1.0698,1.06992,1.06955,1.0699,168100001.0
2008-08-12 06:30:00,1.0698,1.0698,1.06953,1.06968,26700000.0
2008-08-12 06:35:00,1.06958,1.0699,1.06958,1.06965,233300002.0
2008-08-12 06:40:00,1.06965,1.06988,1.06965,1.06985,135300000.0
2008-08-12 06:45:00,1.06985,1.07,1.06971,1.06985,192700000.0
2008-08-12 06:50:00,1.06985,1.07033,1.06979,1.07033,279900000.0
2008-08-12 06:55:00,1.06991,1.0703,1.06984,1.07025,237400000.0
2008-08-12 07:00:00,1.07025,1.0703,1.06965,1.0703,488800000.0
2008-08-12 07:05:00,1.0703,1.0707,1.0702,1.07035,448200000.0
2008-08-12 07:10:00,1.07035,1.0705,1.06975,1.07,440500001.0
2008-08-12 07:15:00,1.06974,1.0701,1.06955,1.0701,222999999.0
2008-08-12 07:20:00,1.0701,1.0703,1.0701,1.0703,129300000.0
2008-08-12 07:25:00,1.0702,1.0704,1.0699,1.07035,199200001.0
2008-08-12 07:30:00,1.0704,1.0704,1.07,1.0703,230000000.0
2008-08-12 07:35:00,1.07008,1.0705,1.06999,1.07008,481400000.0
2008-08-12 07:40:00,1.07035,1.07065,1.07,1.0706,163300000.0
2008-08-12 07:45:00,1.0706,1.07065,1.0702,1.0705,86600000.0
2008-08-12 07:50:00,1.0705,1.0708,1.07045,1.07065,96100000.0
2008-08-12 07:55:00,1.07065,1.0708,1.0705,1.07065,90800000.0
2008-08-12 08:00:00,1.0707,1.0728,1.0707,1.0725,523600000.0
2008-08-12 08:05:00,1.0726,1.07265,1.0708,1.07125,731299999.0
2008-08-12 08:10:00,1.07125,1.0713,1.0708,1.07085,245500001.0
2008-08-12 08:15:00,1.07085,1.07085,1.07005,1.0702,239600000.0
2008-08-12 08:20:00,1.07025,1.07095,1.07025,1.0709,330100000.0
2008-08-12 08:25:00,1.0709,1.071,1.07025,1.07035,449799999.0
2008-08-12 08:30:00,1.07035,1.0708,1.07015,1.07065,283800000.0
2008-08-12 08:35:00,1.07065,1.07065,1.06955,1.07005,628700000.0
2008-08-12 08:40:00,1.07005,1.0706,1.0699,1.0699,570400000.0
2008-08-12 08:45:00,1.06985,1.06985,1.06865,1.069,814100000.0
2008-08-12 08:50:00,1.06905,1.0697,1.06865,1.069,330900000.0
2008-08-12 08:55:00,1.0689,1.0698,1.0689,1.0697,139400000.0
2008-08-12 09:00:00,1.0697,1.0701,1.0696,1.06965,163400000.0
2008-08-12 09:05:00,1.0697,1.0702,1.0695,1.0702,161400000.0
2008-08-12 09:10:00,1.07015,1.0711,1.07015,1.07065,316800000.0
2008-08-12 09:15:00,1.0706,1.0706,1.06975,1.0698,682000000.0
2008-08-12 09:20:00,1.0698,1.0698,1.06905,1.0692,426600000.0
2008-08-12 09:25:00,1.0692,1.0698,1.0686,1.0698,341300000.0
2008-08-12 09:30:00,1.0699,1.07,1.0691,1.07,317900000.0
2008-08-12 09:35:00,1.07,1.07075,1.06955,1.07055,518300000.0
2008-08-12 09:40:00,1.0705,1.0705,1.0699,1.06995,338300001.0
2008-08-12 09:45:00,1.07,1.0703,1.0699,1.0701,180100000.0
2008-08-12 09:50:00,1.07005,1.07115,1.07005,1.07005,892199999.0
2008-08-12 09:55:00,1.07005,1.07025,1.0697,1.07025,325000000.0
2008-08-12 10:00:00,1.0702,1.07035,1.07005,1.0703,311300000.0
2008-08-12 10:05:00,1.0703,1.0704,1.069,1.06905,586200001.0
2008-08-12 10:10:00,1.06905,1.06985,1.06905,1.06945,384700000.0
2008-08-12 10:15:00,1.0695,1.06985,1.06945,1.06975,146700000.0
2008-08-12 10:20:00,1.06975,1.06985,1.069,1.0693,444000000.0
2008-08-12 10:25:00,1.0693,1.0705,1.0693,1.07028,605500000.0
2008-08-12 10:30:00,1.07025,1.07095,1.06935,1.0706,518400000.0
2008-08-12 10:35:00,1.0706,1.07065,1.0697,1.0699,436800000.0
2008-08-12 10:40:00,1.0699,1.0704,1.0697,1.0703,470900000.0
2008-08-12 10:45:00,1.0703,1.0713,1.0701,1.0706,375000001.0
2008-08-12 10:50:00,1.0707,1.0711,1.07035,1.07065,415367501.0
2008-08-12 10:55:00,1.07065,1.0717,1.07065,1.0717,269100000.0
2008-08-12 11:00:00,1.0717,1.0717,1.07115,1.07125,517199998.0
2008-08-12 11:05:00,1.07125,1.07125,1.0691,1.0691,1237200002.0
2008-08-12 11:10:00,1.0691,1.0696,1.0689,1.069,379600000.0
2008-08-12 11:15:00,1.069,1.07035,1.069,1.0695,474300000.0
2008-08-12 11:20:00,1.06955,1.0697,1.0694,1.0696,217500000.0
2008-08-12 11:25:00,1.0695,1.06965,1.06935,1.06965,152900000.0
2008-08-12 11:30:00,1.0697,1.07075,1.0697,1.0706,449300000.0
2008-08-12 11:35:00,1.0706,1.07085,1.07,1.07,633700000.0
2008-08-12 11:40:00,1.07,1.07005,1.0695,1.06955,319900000.0
2008-08-12 11:45:00,1.06955,1.0699,1.06955,1.06985,117400000.0
2008-08-12 11:50:00,1.06985,1.07005,1.0698,1.07,203400000.0
2008-08-12 11:55:00,1.07,1.0704,1.07,1.0703,263300001.0
2008-08-12 12:00:00,1.07025,1.07105,1.0702,1.07055,491400000.0
2008-08-12 12:05:00,1.0705,1.0707,1.0703,1.0704,407700001.0
2008-08-12 12:10:00,1.0704,1.07105,1.0704,1.0706,299900000.0
2008-08-12 12:15:00,1.0706,1.07085,1.07,1.0708,240600000.0
2008-08-12 12:20:00,1.0708,1.07085,1.07045,1.07055,285900000.0
2008-08-12 12:25:00,1.07055,1.0706,1.07035,1.07035,155000000.0
2008-08-12 12:30:00,1.07035,1.0706,1.07,1.07055,339700000.0
2008-08-12 12:35:00,1.07065,1.07065,1.0702,1.0704,388100000.0
2008-08-12 12:40:00,1.0704,1.0705,1.06995,1.07,493300000.0
2008-08-12 12:45:00,1.07,1.07015,1.06934,1.06995,581900001.0
2008-08-12 12:50:00,1.06995,1.07,1.0696,1.0696,173300000.0
2008-08-12 12:55:00,1.0696,1.0703,1.0696,1.0703,389400001.0
2008-08-12 13:00:00,1.0703,1.0708,1.0703,1.07065,277000000.0
2008-08-12 13:05:00,1.07065,1.071,1.0705,1.0709,281700000.0
2008-08-12 13:10:00,1.0709,1.0718,1.0708,1.0717,643800000.0
2008-08-12 13:15:00,1.0717,1.0717,1.0713,1.0714,220900000.0
2008-08-12 13:20:00,1.0714,1.0715,1.07115,1.0713,343100000.0
2008-08-12 13:25:00,1.0713,1.0713,1.0707,1.07075,380900000.0
2008-08-12 13:30:00,1.0707,1.0711,1.0703,1.0706,783900002.0
2008-08-12 13:35:00,1.07055,1.07055,1.0702,1.0703,276900000.0
2008-08-12 13:40:00,1.0703,1.0705,1.06945,1.0698,715000000.0
2008-08-12 13:45:00,1.0698,1.0699,1.0696,1.0698,274700000.0
2008-08-12 13:50:00,1.0698,1.06985,1.06945,1.0696,553100000.0
2008-08-12 13:55:00,1.0696,1.0698,1.0695,1.0696,662099999.0
2008-08-12 14:00:00,1.0696,1.0699,1.06945,1.0696,744900000.0
2008-08-12 14:05:00,1.0696,1.0697,1.06795,1.0681,1410300000.0
2008-08-12 14:10:00,1.0681,1.06915,1.0681,1.06875,1056200000.0
2008-08-12 14:15:00,1.0688,1.0689,1.0679,1.0681,1466100003.0
2008-08-12 14:20:00,1.06815,1.0683,1.06715,1.0682,1266499998.0
2008-08-12 14:25:00,1.0683,1.0687,1.06705,1.06705,824200000.0
2008-08-12 14:30:00,1.06755,1.0689,1.0658,1.0662,1727100007.0
2008-08-12 14:35:00,1.0662,1.06625,1.0634,1.06345,3063399990.0
2008-08-12 14:40:00,1.0635,1.0646,1.0631,1.0636,2146000004.0
2008-08-12 14:45:00,1.0636,1.0644,1.063,1.0636,1944799995.0
2008-08-12 14:50:00,1.0634,1.0643,1.0634,1.06425,1089300001.0
2008-08-12 14:55:00,1.0643,1.0648,1.0643,1.0646,1083999997.0
2008-08-12 15:00:00,1.0646,1.0656,1.06445,1.0651,1507500001.0
2008-08-12 15:05:00,1.0651,1.0651,1.06375,1.0639,1642800001.0
2008-08-12 15:10:00,1.0638,1.0647,1.0626,1.0628,1626500000.0
2008-08-12 15:15:00,1.0628,1.0634,1.0619,1.06265,2077150000.0
2008-08-12 15:20:00,1.0627,1.0636,1.0624,1.0636,1273199999.0
2008-08-12 15:25:00,1.0636,1.0639,1.0634,1.0636,883099999.0
2008-08-12 15:30:00,1.0637,1.0645,1.06325,1.0634,1393599999.0
2008-08-12 15:35:00,1.06335,1.0637,1.0629,1.0629,744200000.0
2008-08-12 15:40:00,1.0629,1.06385,1.0629,1.0637,680600000.0
2008-08-12 15:45:00,1.0637,1.064,1.0637,1.0638,597900000.0
2008-08-12 15:50:00,1.0638,1.06405,1.06315,1.0635,1074199999.0
2008-08-12 15:55:00,1.06345,1.0641,1.06345,1.06405,719100000.0
2008-08-12 16:00:00,1.0641,1.065,1.0641,1.06475,1471500000.0
2008-08-12 16:05:00,1.0647,1.065,1.0646,1.0649,788900000.0
2008-08-12 16:10:00,1.0649,1.0652,1.0646,1.0652,746100000.0
2008-08-12 16:15:00,1.0653,1.0666,1.0653,1.0661,2041700000.0
2008-08-12 16:20:00,1.0661,1.06625,1.0658,1.0658,1349308996.0
2008-08-12 16:25:00,1.0659,1.0659,1.06415,1.0647,1661799999.0
2008-08-12 16:30:00,1.06475,1.065,1.0638,1.064,1421799999.0
2008-08-12 16:35:00,1.064,1.0645,1.0639,1.064,727200000.0
2008-08-12 16:40:00,1.06395,1.0647,1.06385,1.0644,1001900000.0
2008-08-12 16:45:00,1.0645,1.0647,1.06435,1.0646,465400000.0
2008-08-12 16:50:00,1.0647,1.065,1.0635,1.06355,1032200000.0
2008-08-12 16:55:00,1.0636,1.0639,1.0628,1.06295,1764199998.0
2008-08-12 17:00:00,1.06295,1.0638,1.06295,1.0636,1461500007.0
2008-08-12 17:05:00,1.0636,1.0649,1.0635,1.06475,1075500001.0
2008-08-12 17:10:00,1.06475,1.0649,1.0635,1.06405,1214299998.0
2008-08-12 17:15:00,1.06405,1.06535,1.0635,1.0653,1886399999.0
2008-08-12 17:20:00,1.0654,1.06585,1.0648,1.06485,1818600002.0
2008-08-12 17:25:00,1.06485,1.0658,1.06475,1.0655,1930000003.0
2008-08-12 17:30:00,1.0655,1.066,1.0649,1.06525,1276500001.0
2008-08-12 17:35:00,1.0653,1.0653,1.0642,1.0643,1211400000.0
2008-08-12 17:40:00,1.0643,1.065,1.0642,1.065,787400000.0
2008-08-12 17:45:00,1.065,1.0653,1.06425,1.06435,741199999.0
2008-08-12 17:50:00,1.06435,1.0653,1.0642,1.0646,870200002.0
2008-08-12 17:55:00,1.0646,1.0647,1.06405,1.06405,788400000.0
2008-08-12 18:00:00,1.06405,1.06405,1.06335,1.0636,657800000.0
2008-08-12 18:05:00,1.0636,1.064,1.06225,1.0623,698400000.0
2008-08-12 18:10:00,1.0624,1.0632,1.0624,1.0628,530000000.0
2008-08-12 18:15:00,1.06275,1.0633,1.06275,1.0632,259600000.0
2008-08-12 18:20:00,1.0632,1.0637,1.06305,1.0636,334600000.0
2008-08-12 18:25:00,1.0636,1.06375,1.0633,1.0636,361900000.0
2008-08-12 18:30:00,1.06365,1.06375,1.0631,1.06315,380600000.0
2008-08-12 18:35:00,1.06315,1.0638,1.06305,1.06365,438500000.0
2008-08-12 18:40:00,1.06365,1.06465,1.06355,1.0646,642700000.0
2008-08-12 18:45:00,1.0646,1.0646,1.0637,1.064,488200000.0
2008-08-12 18:50:00,1.064,1.0643,1.06355,1.0639,576099999.0
2008-08-12 18:55:00,1.06395,1.0641,1.06375,1.064,393567500.0
2008-08-12 19:00:00,1.06395,1.0642,1.0633,1.0633,437500000.0
2008-08-12 19:05:00,1.0633,1.0634,1.0631,1.0633,361700000.0
2008-08-12 19:10:00,1.0633,1.0637,1.0616,1.06225,594567501.0
2008-08-12 19:15:00,1.0622,1.0625,1.06155,1.062,694200000.0
2008-08-12 19:20:00,1.062,1.0624,1.062,1.0622,304200000.0
2008-08-12 19:25:00,1.06235,1.0628,1.06215,1.0628,659700000.0
2008-08-12 19:30:00,1.0627,1.063,1.06255,1.0626,553300000.0
2008-08-12 19:35:00,1.0626,1.0626,1.0624,1.0625,656700000.0
2008-08-12 19:40:00,1.0625,1.0628,1.0625,1.0625,253600000.0
2008-08-12 19:45:00,1.0625,1.0628,1.0619,1.0622,456900000.0
2008-08-12 19:50:00,1.0622,1.0622,1.06155,1.06155,467300000.0
2008-08-12 19:55:00,1.0616,1.0621,1.0616,1.0616,398299999.0
2008-08-12 20:00:00,1.0616,1.062,1.0615,1.0619,501800000.0
2008-08-12 20:05:00,1.06195,1.062,1.06185,1.0619,169800000.0
2008-08-12 20:10:00,1.0619,1.062,1.0618,1.06195,313700000.0
2008-08-12 20:15:00,1.062,1.062,1.0616,1.0616,251800000.0
2008-08-12 20:20:00,1.0617,1.0618,1.06155,1.0618,497200000.0
2008-08-12 20:25:00,1.0618,1.0623,1.06175,1.0621,309800000.0
2008-08-12 20:30:00,1.06205,1.06225,1.062,1.06205,323400000.0
2008-08-12 20:35:00,1.0621,1.0621,1.0619,1.0619,279300000.0
2008-08-12 20:40:00,1.062,1.06205,1.0619,1.0619,360800000.0
2008-08-12 20:45:00,1.0619,1.062,1.0618,1.0619,218400000.0
2008-08-12 20:50:00,1.0619,1.062,1.06165,1.062,333500000.0
2008-08-12 20:55:00,1.06215,1.0627,1.0619,1.062,719800000.0
2008-08-12 21:00:00,1.062,1.0621,1.06165,1.0621,371867500.0
2008-08-12 21:05:00,1.0621,1.06275,1.0618,1.06275,308600000.0
2008-08-12 21:10:00,1.06275,1.0628,1.06225,1.0624,288680000.0
2008-08-12 21:15:00,1.0623,1.0623,1.062,1.062,313600000.0
2008-08-12 21:20:00,1.062,1.0626,1.06195,1.0626,119500000.0
2008-08-12 21:25:00,1.0626,1.0627,1.062,1.062,252500000.0
2008-08-12 21:30:00,1.06205,1.0627,1.06195,1.0623,199200000.0
2008-08-12 21:35:00,1.0623,1.0628,1.0621,1.0621,265500000.0
2008-08-12 21:40:00,1.0621,1.0625,1.06188,1.0625,99200000.0
2008-08-12 21:45:00,1.0625,1.06295,1.0625,1.06285,115500000.0
2008-08-12 21:50:00,1.06285,1.063,1.0628,1.063,130000000.0
2008-08-12 21:55:00,1.063,1.06305,1.0626,1.0628,338100000.0
2008-08-12 22:00:00,1.06285,1.0632,1.06275,1.06305,220400000.0
2008-08-12 22:05:00,1.06305,1.06355,1.06305,1.0633,343600000.0
2008-08-12 22:10:00,1.0633,1.0633,1.06315,1.0632,81900000.0
2008-08-12 22:15:00,1.0633,1.06365,1.0633,1.0635,116000000.0
2008-08-12 22:20:00,1.0635,1.0635,1.0634,1.06345,54900000.0
2008-08-12 22:25:00,1.06345,1.06395,1.0633,1.0637,150700000.0
2008-08-12 22:30:00,1.0637,1.0639,1.0635,1.0635,89100000.0
2008-08-12 22:35:00,1.0635,1.0636,1.0633,1.0633,192000000.0
2008-08-12 22:40:00,1.0633,1.06332,1.06298,1.06304,177300002.0
2008-08-12 22:45:00,1.0632,1.0635,1.0631,1.0635,112000000.0
2008-08-12 22:50:00,1.0635,1.0635,1.0632,1.0633,68400000.0
2008-08-12 22:55:00,1.0633,1.0639,1.0633,1.0637,71300000.0
2008-08-12 23:00:00,1.0636,1.0651,1.0634,1.0645,420799998.0
2008-08-12 23:05:00,1.0645,1.0646,1.0639,1.0639,424600000.0
2008-08-12 23:10:00,1.0639,1.0639,1.06365,1.0637,158300000.0
2008-08-12 23:15:00,1.0638,1.0645,1.06365,1.06435,309400000.0
2008-08-12 23:20:00,1.0643,1.0645,1.0642,1.0645,171600000.0
2008-08-12 23:25:00,1.0644,1.0647,1.06425,1.0645,198700000.0
2008-08-12 23:30:00,1.0645,1.0647,1.0645,1.0645,68900000.0
2008-08-12 23:35:00,1.0645,1.0649,1.0645,1.0648,133500000.0
2008-08-12 23:40:00,1.0648,1.0649,1.0645,1.0648,82100000.0
2008-08-12 23:45:00,1.0648,1.065,1.0644,1.06466,166500000.0
2008-08-12 23:50:00,1.065,1.0651,1.0648,1.0651,179200000.0
2008-08-12 23:55:00,1.0651,1.0652,1.06385,1.0647,218900001.0
2008-08-13 00:00:00,1.0648,1.065,1.0647,1.065,91600000.0
2008-08-13 00:05:00,1.0649,1.0651,1.06463,1.06485,52500000.0
2008-08-13 00:10:00,1.0649,1.065,1.0648,1.0648,45900000.0
2008-08-13 00:15:00,1.0648,1.0648,1.06395,1.0641,282200000.0
2008-08-13 00:20:00,1.0642,1.0643,1.064,1.0643,81500000.0
2008-08-13 00:25:00,1.0643,1.0643,1.064,1.0641,38000000.0
2008-08-13 00:30:00,1.0641,1.0652,1.06405,1.06475,340499999.0
2008-08-13 00:35:00,1.06485,1.06524,1.0643,1.065,92800000.0
2008-08-13 00:40:00,1.065,1.0652,1.065,1.065,129400000.0
2008-08-13 00:45:00,1.065,1.0651,1.0648,1.0648,34000000.0
2008-08-13 00:50:00,1.06497,1.06497,1.06465,1.0649,49900000.0
2008-08-13 00:55:00,1.065,1.065,1.06475,1.0649,39200000.0
2008-08-13 01:00:00,1.0648,1.065,1.0648,1.0649,51500000.0
2008-08-13 01:05:00,1.06485,1.06485,1.06485,1.06485,18800000.0
2008-08-13 01:10:00,1.0648,1.0653,1.0648,1.0653,172099999.0
2008-08-13 01:15:00,1.0652,1.0653,1.06505,1.06505,38400000.0
2008-08-13 01:20:00,1.0651,1.0651,1.06505,1.0651,15400000.0
2008-08-13 01:25:00,1.0652,1.0656,1.0651,1.0652,138900000.0
2008-08-13 01:30:00,1.0652,1.06542,1.0651,1.06518,77400000.0
2008-08-13 01:35:00,1.06555,1.0658,1.06535,1.0658,107500000.0
2008-08-13 01:40:00,1.0658,1.067,1.0658,1.0669,197099999.0
2008-08-13 01:45:00,1.0668,1.0668,1.0662,1.0665,91500000.0
2008-08-13 01:50:00,1.06665,1.067,1.06625,1.0667,146900000.0
2008-08-13 01:55:00,1.0668,1.0668,1.0663,1.0668,152300001.0
2008-08-13 02:00:00,1.0669,1.067,1.0668,1.0668,102200000.0
2008-08-13 02:05:00,1.0668,1.06695,1.06675,1.0669,31700000.0
2008-08-13 02:10:00,1.0668,1.0672,1.06661,1.0672,111000000.0
2008-08-13 02:15:00,1.0672,1.0672,1.0668,1.0672,94500000.0
2008-08-13 02:20:00,1.0672,1.0672,1.067,1.067,33600000.0
2008-08-13 02:25:00,1.06705,1.06714,1.06687,1.06692,49900000.0
2008-08-13 02:30:00,1.067,1.067,1.0662,1.0662,159400001.0
2008-08-13 02:35:00,1.06625,1.06625,1.0658,1.0658,104900000.0
2008-08-13 02:40:00,1.0658,1.06625,1.0656,1.06625,135900000.0
2008-08-13 02:45:00,1.0663,1.0671,1.066,1.0667,344400001.0
2008-08-13 02:50:00,1.06644,1.0668,1.06615,1.0662,265799999.0
2008-08-13 02:55:00,1.0662,1.0667,1.066,1.0665,144600000.0
2008-08-13 03:00:00,1.0665,1.0665,1.066,1.0662,178200000.0
2008-08-13 03:05:00,1.0662,1.0662,1.0661,1.0662,78800000.0
2008-08-13 03:10:00,1.0662,1.0662,1.06575,1.0659,98700000.0
2008-08-13 03:15:00,1.066,1.066,1.06575,1.066,36100000.0
2008-08-13 03:20:00,1.066,1.066,1.06555,1.0659,155800000.0
2008-08-13 03:25:00,1.0659,1.0659,1.0656,1.0656,165500000.0
2008-08-13 03:30:00,1.0657,1.0659,1.06541,1.0657,115000000.0
2008-08-13 03:35:00,1.0656,1.06575,1.0656,1.0656,46400000.0
2008-08-13 03:40:00,1.06575,1.06575,1.06555,1.0656,217500000.0
2008-08-13 03:45:00,1.0656,1.0662,1.0656,1.0658,142200000.0
2008-08-13 03:50:00,1.0659,1.066,1.0656,1.06575,56900000.0
2008-08-13 03:55:00,1.0657,1.06595,1.06555,1.06574,34300000.0
2008-08-13 04:00:00,1.0658,1.06585,1.06565,1.0658,73800000.0
2008-08-13 04:05:00,1.0657,1.0659,1.0656,1.0659,146000000.0
2008-08-13 04:10:00,1.0659,1.0661,1.0658,1.0661,107800000.0
2008-08-13 04:15:00,1.066,1.0665,1.066,1.0664,137500000.0
2008-08-13 04:20:00,1.0665,1.06665,1.0664,1.0664,128300000.0
2008-08-13 04:25:00,1.0664,1.0669,1.0664,1.0666,342300000.0
2008-08-13 04:30:00,1.0667,1.067,1.0666,1.0667,205400000.0
2008-08-13 04:35:00,1.0667,1.0667,1.0666,1.0667,426799991.0
2008-08-13 04:40:00,1.0667,1.0667,1.06595,1.066,222100002.0
2008-08-13 04:45:00,1.0659,1.0665,1.0659,1.0663,157699999.0
2008-08-13 04:50:00,1.0663,1.06647,1.06612,1.0664,51800000.0
2008-08-13 04:55:00,1.0664,1.0664,1.0659,1.0661,188600000.0
2008-08-13 05:00:00,1.0661,1.0661,1.06578,1.0661,25600000.0
2008-08-13 05:05:00,1.0661,1.0661,1.0658,1.0658,98200000.0
2008-08-13 05:10:00,1.0658,1.0659,1.0658,1.0659,167799999.0
2008-08-13 05:15:00,1.0659,1.0659,1.0655,1.0655,69100000.0
2008-08-13 05:20:00,1.0658,1.0658,1.06544,1.0657,52200000.0
2008-08-13 05:25:00,1.0657,1.0657,1.0651,1.0651,171100000.0
2008-08-13 05:30:00,1.0651,1.0651,1.0644,1.0645,141400000.0
2008-08-13 05:35:00,1.0646,1.0647,1.0645,1.0645,88700000.0
2008-08-13 05:40:00,1.0645,1.0648,1.0644,1.0646,167000000.0
2008-08-13 05:45:00,1.0646,1.0648,1.0643,1.0643,73600000.0
2008-08-13 05:50:00,1.0643,1.0646,1.06418,1.0643,296000000.0
2008-08-13 05:55:00,1.0644,1.0647,1.06435,1.0647,80400000.0
2008-08-13 06:00:00,1.0647,1.065,1.06455,1.065,88100000.0
2008-08-13 06:05:00,1.065,1.0651,1.0647,1.06485,77800000.0
2008-08-13 06:10:00,1.06485,1.0652,1.06456,1.06465,67300000.0
2008-08-13 06:15:00,1.0651,1.0654,1.0651,1.0654,49600000.0
2008-08-13 06:20:00,1.06505,1.0654,1.06497,1.0653,135000000.0
2008-08-13 06:25:00,1.0653,1.0654,1.0652,1.0653,31300000.0
2008-08-13 06:30:00,1.0652,1.06535,1.06445,1.0646,112000000.0
2008-08-13 06:35:00,1.0646,1.06485,1.06445,1.0646,57900000.0
2008-08-13 06:40:00,1.0646,1.0647,1.06425,1.0643,94700000.0
2008-08-13 06:45:00,1.0643,1.0647,1.06425,1.0647,152800000.0
2008-08-13 06:50:00,1.0647,1.0648,1.0647,1.0647,44300000.0
2008-08-13 06:55:00,1.0647,1.0647,1.0647,1.0647,35000000.0
2008-08-13 07:00:00,1.0647,1.0648,1.0647,1.0648,40500000.0
2008-08-13 07:05:00,1.0648,1.0649,1.0646,1.0646,40900000.0
2008-08-13 07:10:00,1.0646,1.0648,1.06455,1.0646,33400000.0
2008-08-13 07:15:00,1.06485,1.06485,1.06423,1.0646,97800000.0
2008-08-13 07:20:00,1.0646,1.0646,1.0643,1.0643,63000000.0
2008-08-13 07:25:00,1.0642,1.06435,1.0642,1.0643,54700000.0
2008-08-13 07:30:00,1.06447,1.0646,1.06424,1.0645,80400000.0
2008-08-13 07:35:00,1.0645,1.0646,1.0644,1.0645,69600000.0
2008-08-13 07:40:00,1.0645,1.0646,1.06415,1.0642,64800000.0
2008-08-13 07:45:00,1.06411,1.06432,1.06388,1.0642,152400000.0
2008-08-13 07:50:00,1.0642,1.0652,1.0642,1.0651,192599999.0
2008-08-13 07:55:00,1.0651,1.0651,1.0645,1.0646,118900000.0
2008-08-13 08:00:00,1.0646,1.06465,1.06405,1.06465,62700000.0
2008-08-13 08:05:00,1.06465,1.0649,1.06465,1.06485,57500000.0
2008-08-13 08:10:00,1.06485,1.0649,1.0645,1.0645,26000000.0
2008-08-13 08:15:00,1.0645,1.0645,1.06335,1.0636,231300000.0
2008-08-13 08:20:00,1.06365,1.06455,1.06345,1.06365,223700000.0
2008-08-13 08:25:00,1.0637,1.06385,1.06305,1.06365,292600000.0
2008-08-13 08:30:00,1.0637,1.0638,1.0636,1.0638,97100000.0
2008-08-13 08:35:00,1.0638,1.0638,1.06315,1.0633,122800000.0
2008-08-13 08:40:00,1.0633,1.0633,1.06295,1.063,228700000.0
2008-08-13 08:45:00,1.06295,1.0633,1.0629,1.0631,295400000.0
2008-08-13 08:50:00,1.0631,1.0637,1.06295,1.0636,323200000.0
2008-08-13 08:55:00,1.0636,1.0637,1.06265,1.0628,365199999.0
2008-08-13 09:00:00,1.0628,1.06325,1.0627,1.06325,402500000.0
2008-08-13 09:05:00,1.0633,1.0633,1.06265,1.06305,121500000.0
2008-08-13 09:10:00,1.06315,1.06315,1.0628,1.0628,85900000.0
2008-08-13 09:15:00,1.0628,1.063,1.06185,1.0619,396600000.0
2008-08-13 09:20:00,1.0619,1.06225,1.06135,1.0622,650000000.0
2008-08-13 09:25:00,1.0622,1.06285,1.0621,1.0624,529700000.0
2008-08-13 09:30:00,1.0624,1.0628,1.0622,1.0627,166850000.0
2008-08-13 09:35:00,1.0627,1.0635,1.0626,1.06325,249200000.0
2008-08-13 09:40:00,1.0632,1.0637,1.0632,1.0637,338700000.0
2008-08-13 09:45:00,1.0637,1.0643,1.0636,1.0638,337800000.0
2008-08-13 09:50:00,1.0639,1.0642,1.0633,1.0633,188100000.0
2008-08-13 09:55:00,1.0633,1.0645,1.06275,1.0644,307900000.0
2008-08-13 10:00:00,1.0644,1.0648,1.064,1.0644,176550000.0
2008-08-13 10:05:00,1.0643,1.0644,1.064,1.0643,234100000.0
2008-08-13 10:10:00,1.0643,1.0656,1.06405,1.0655,496800000.0
2008-08-13 10:15:00,1.0656,1.0656,1.0651,1.0655,207500000.0
2008-08-13 10:20:00,1.0655,1.0655,1.0652,1.0655,168200000.0
2008-08-13 10:25:00,1.0655,1.0663,1.0655,1.0658,366535000.0
2008-08-13 10:30:00,1.06575,1.0659,1.0655,1.0656,312300000.0
2008-08-13 10:35:00,1.0656,1.0664,1.0656,1.0662,361500000.0
2008-08-13 10:40:00,1.0662,1.0662,1.0652,1.066,561900000.0
2008-08-13 10:45:00,1.066,1.066,1.0654,1.0655,403500000.0
2008-08-13 10:50:00,1.0655,1.0659,1.0655,1.0658,109400000.0
2008-08-13 10:55:00,1.0658,1.06585,1.06545,1.06545,127500000.0
2008-08-13 11:00:00,1.0654,1.0658,1.0652,1.0658,118600000.0
2008-08-13 11:05:00,1.0657,1.066,1.0651,1.0654,374867500.0
2008-08-13 11:10:00,1.0653,1.0655,1.0647,1.0648,311500000.0
2008-08-13 11:15:00,1.0647,1.0654,1.0646,1.0654,261380000.0
2008-08-13 11:20:00,1.0653,1.0656,1.0652,1.0656,267600000.0
2008-08-13 11:25:00,1.0656,1.0656,1.0651,1.0655,425700000.0
2008-08-13 11:30:00,1.0654,1.0662,1.0654,1.066,328400000.0
2008-08-13 11:35:00,1.066,1.0664,1.06515,1.06565,366235000.0
2008-08-13 11:40:00,1.0658,1.06735,1.0658,1.0665,549400000.0
2008-08-13 11:45:00,1.0666,1.06735,1.0665,1.06735,481680000.0
2008-08-13 11:50:00,1.0673,1.0675,1.06715,1.0672,290200000.0
2008-08-13 11:55:00,1.0672,1.06755,1.067,1.0673,249600000.0
2008-08-13 12:00:00,1.06735,1.0684,1.06715,1.0684,347900000.0
2008-08-13 12:05:00,1.0682,1.07105,1.06815,1.07075,603500000.0
2008-08-13 12:10:00,1.0708,1.0716,1.07045,1.0713,874200000.0
2008-08-13 12:15:00,1.0712,1.0713,1.06885,1.0695,720499999.0
2008-08-13 12:20:00,1.0695,1.07055,1.0695,1.07015,431700000.0
2008-08-13 12:25:00,1.0702,1.07045,1.06975,1.07005,503099999.0
2008-08-13 12:30:00,1.07005,1.0706,1.07005,1.07005,191900000.0
2008-08-13 12:35:00,1.07,1.07,1.06915,1.0693,159000000.0
2008-08-13 12:40:00,1.06935,1.06995,1.0692,1.0696,471300000.0
2008-08-13 12:45:00,1.0696,1.0713,1.0695,1.0708,1098000000.0
2008-08-13 12:50:00,1.07085,1.07095,1.0692,1.06985,825000000.0
2008-08-13 12:55:00,1.0699,1.0707,1.06965,1.06975,414300000.0
2008-08-13 13:00:00,1.0697,1.07005,1.0695,1.07,859900001.0
2008-08-13 13:05:00,1.06995,1.07005,1.06905,1.0692,822100001.0
2008-08-13 13:10:00,1.0692,1.0696,1.069,1.0691,604400000.0
2008-08-13 13:15:00,1.0691,1.06935,1.069,1.0692,347300000.0
2008-08-13 13:20:00,1.0692,1.0695,1.0691,1.06935,204500000.0
2008-08-13 13:25:00,1.0694,1.0698,1.0692,1.0697,668867500.0
2008-08-13 13:30:00,1.0697,1.07025,1.0694,1.0694,657300000.0
2008-08-13 13:35:00,1.0694,1.0697,1.0692,1.0692,420700000.0
2008-08-13 13:40:00,1.0692,1.0693,1.0687,1.0687,337700000.0
2008-08-13 13:45:00,1.0687,1.06905,1.0686,1.06905,392000000.0
2008-08-13 13:50:00,1.06905,1.0692,1.0688,1.0692,264900000.0
2008-08-13 13:55:00,1.0692,1.0693,1.06905,1.0692,883599998.0
2008-08-13 14:00:00,1.0692,1.0696,1.0685,1.0685,1098600000.0
2008-08-13 14:05:00,1.0686,1.0691,1.0685,1.06895,858200000.0
2008-08-13 14:10:00,1.06895,1.069,1.06765,1.068,712099999.0
2008-08-13 14:15:00,1.068,1.06815,1.0667,1.06725,898434999.0
2008-08-13 14:20:00,1.0673,1.06795,1.0667,1.0669,859800000.0
2008-08-13 14:25:00,1.0669,1.0679,1.0669,1.0678,674100000.0
2008-08-13 14:30:00,1.06715,1.06865,1.0667,1.0671,1596303249.0
2008-08-13 14:35:00,1.0671,1.0677,1.06655,1.067,796100000.0
2008-08-13 14:40:00,1.067,1.0681,1.067,1.0681,570000000.0
2008-08-13 14:45:00,1.0681,1.0682,1.0668,1.0668,984547250.0
2008-08-13 14:50:00,1.0667,1.0668,1.066,1.06645,1342400000.0
2008-08-13 14:55:00,1.0665,1.0669,1.06615,1.0666,813999999.0
2008-08-13 15:00:00,1.0666,1.067,1.0665,1.0666,638199998.0
2008-08-13 15:05:00,1.0666,1.0672,1.06655,1.0669,607294500.0
2008-08-13 15:10:00,1.0669,1.068,1.0669,1.0678,1335800004.0
2008-08-13 15:15:00,1.0678,1.0681,1.06685,1.0674,934600001.0
2008-08-13 15:20:00,1.0673,1.06765,1.0669,1.0669,935500000.0
2008-08-13 15:25:00,1.0669,1.0677,1.06675,1.0677,836823625.0
2008-08-13 15:30:00,1.0678,1.0683,1.0675,1.0677,1107523626.0
2008-08-13 15:35:00,1.06765,1.06805,1.0674,1.0674,692400000.0
2008-08-13 15:40:00,1.0674,1.0675,1.06705,1.0674,440423625.0
2008-08-13 15:45:00,1.0674,1.0674,1.06675,1.0672,670850000.0
2008-08-13 15:50:00,1.0672,1.0685,1.0672,1.0683,1108900001.0
2008-08-13 15:55:00,1.0683,1.07025,1.06825,1.0685,1290700000.0
2008-08-13 16:00:00,1.06875,1.0708,1.06875,1.0705,1104500000.0
2008-08-13 16:05:00,1.0704,1.0708,1.06945,1.0702,1095099625.0
2008-08-13 16:10:00,1.0702,1.0706,1.06985,1.0703,1155923626.0
2008-08-13 16:15:00,1.0703,1.0704,1.06935,1.0694,1409599996.0
2008-08-13 16:20:00,1.0694,1.0698,1.0692,1.0693,1289070871.0
2008-08-13 16:25:00,1.0693,1.06945,1.0689,1.069,1853323613.0
2008-08-13 16:30:00,1.0691,1.0694,1.06815,1.0682,1096423616.0
2008-08-13 16:35:00,1.0683,1.0683,1.0673,1.0674,1902523624.0
2008-08-13 16:40:00,1.0674,1.0675,1.06655,1.0672,1789823620.0
2008-08-13 16:45:00,1.0672,1.0678,1.0668,1.0671,1043347251.0
2008-08-13 16:50:00,1.0671,1.06735,1.067,1.0672,921700000.0
2008-08-13 16:55:00,1.0672,1.0682,1.0671,1.06745,1558400005.0
2008-08-13 17:00:00,1.0675,1.0675,1.0666,1.0667,758967500.0
2008-08-13 17:05:00,1.0667,1.0668,1.06645,1.0667,884400002.0
2008-08-13 17:10:00,1.0667,1.0676,1.0666,1.0668,730600008.0
2008-08-13 17:15:00,1.0669,1.0671,1.06675,1.06685,1043700000.0
2008-08-13 17:20:00,1.06675,1.06695,1.0664,1.0666,418300000.0
2008-08-13 17:25:00,1.0665,1.0667,1.0664,1.0665,236800000.0
2008-08-13 17:30:00,1.0665,1.0666,1.06625,1.06625,200600000.0
2008-08-13 17:35:00,1.06635,1.0664,1.0658,1.06585,576200000.0
2008-08-13 17:40:00,1.06585,1.06645,1.06585,1.06615,684699999.0
2008-08-13 17:45:00,1.06615,1.06625,1.06555,1.06555,421300000.0
2008-08-13 17:50:00,1.0656,1.0662,1.06545,1.0655,634100001.0
2008-08-13 17:55:00,1.0655,1.0659,1.0651,1.0657,837500001.0
2008-08-13 18:00:00,1.0657,1.0662,1.0655,1.06615,571200000.0
2008-08-13 18:05:00,1.0662,1.0662,1.06515,1.0652,569050000.0
2008-08-13 18:10:00,1.06515,1.0657,1.06485,1.0657,391500000.0
2008-08-13 18:15:00,1.0656,1.06575,1.0648,1.0651,493400000.0
2008-08-13 18:20:00,1.0651,1.0654,1.06475,1.0653,562000000.0
2008-08-13 18:25:00,1.0653,1.0654,1.06475,1.06495,324000000.0
2008-08-13 18:30:00,1.065,1.0654,1.0649,1.0652,291600000.0
2008-08-13 18:35:00,1.0653,1.0654,1.06485,1.0652,290900000.0
2008-08-13 18:40:00,1.0652,1.0656,1.06515,1.06535,269700000.0
2008-08-13 18:45:00,1.06535,1.06555,1.06505,1.0652,349000000.0
2008-08-13 18:50:00,1.0652,1.0652,1.065,1.06505,184100000.0
2008-08-13 18:55:00,1.06505,1.0651,1.0642,1.06485,482400000.0
2008-08-13 19:00:00,1.0648,1.065,1.0643,1.06455,623600000.0
2008-08-13 19:05:00,1.0646,1.0648,1.0643,1.0646,461367500.0
2008-08-13 19:10:00,1.0646,1.0646,1.0635,1.0637,573200000.0
2008-08-13 19:15:00,1.0637,1.06445,1.0633,1.06395,544700000.0
2008-08-13 19:20:00,1.06395,1.0647,1.0639,1.0645,404400000.0
2008-08-13 19:25:00,1.0646,1.065,1.0646,1.065,510200000.0
2008-08-13 19:30:00,1.065,1.065,1.0633,1.0633,278300000.0
2008-08-13 19:35:00,1.0633,1.0636,1.06275,1.0635,727850000.0
2008-08-13 19:40:00,1.0635,1.0639,1.06315,1.0637,361499999.0
2008-08-13 19:45:00,1.0637,1.0639,1.0634,1.0635,206800000.0
2008-08-13 19:50:00,1.0635,1.0636,1.06225,1.06235,568267500.0
2008-08-13 19:55:00,1.0624,1.0626,1.0621,1.0625,456400000.0
2008-08-13 20:00:00,1.06255,1.0627,1.0623,1.0626,244600000.0
2008-08-13 20:05:00,1.0626,1.0626,1.0623,1.0623,310900000.0
2008-08-13 20:10:00,1.0623,1.0628,1.0621,1.0628,325400000.0
2008-08-13 20:15:00,1.0628,1.0628,1.06245,1.0627,338700000.0
2008-08-13 20:20:00,1.0627,1.0628,1.0624,1.06265,321500000.0
2008-08-13 20:25:00,1.0627,1.06275,1.0624,1.06265,214000000.0
2008-08-13 20:30:00,1.06265,1.0627,1.06245,1.06245,179700000.0
2008-08-13 20:35:00,1.06255,1.0626,1.0624,1.0625,85100000.0
2008-08-13 20:40:00,1.0624,1.0625,1.0622,1.0623,212699999.0
2008-08-13 20:45:00,1.0623,1.0623,1.0619,1.0621,357800001.0
2008-08-13 20:50:00,1.0621,1.0623,1.06175,1.062,309900000.0
2008-08-13 20:55:00,1.062,1.0622,1.0618,1.0622,380300000.0
2008-08-13 21:00:00,1.0622,1.0624,1.0621,1.0623,341900000.0
2008-08-13 21:05:00,1.0623,1.0623,1.0621,1.0623,221800001.0
2008-08-13 21:10:00,1.0623,1.0629,1.0621,1.0627,339400000.0
2008-08-13 21:15:00,1.0627,1.0627,1.06245,1.0625,219800000.0
2008-08-13 21:20:00,1.0625,1.0627,1.06215,1.06215,182400000.0
2008-08-13 21:25:00,1.0622,1.0626,1.0622,1.0626,266900000.0
2008-08-13 21:30:00,1.0626,1.0626,1.0622,1.0624,215700000.0
2008-08-13 21:35:00,1.0624,1.063,1.0624,1.0627,238100000.0
2008-08-13 21:40:00,1.0628,1.063,1.06255,1.0627,206400000.0
2008-08-13 21:45:00,1.06265,1.0629,1.0626,1.0629,175100000.0
2008-08-13 21:50:00,1.0629,1.0629,1.0623,1.0625,387200000.0
2008-08-13 21:55:00,1.0625,1.0626,1.0623,1.0625,313180000.0
2008-08-13 22:00:00,1.0625,1.0625,1.062,1.0622,149200000.0
2008-08-13 22:05:00,1.0622,1.0622,1.062,1.06205,80200000.0
2008-08-13 22:10:00,1.06215,1.06245,1.0618,1.06225,315780000.0
2008-08-13 22:15:00,1.0623,1.0623,1.062,1.0622,108300000.0
2008-08-13 22:20:00,1.0622,1.0625,1.0618,1.0622,191100000.0
2008-08-13 22:25:00,1.0622,1.0627,1.062,1.0624,220200000.0
2008-08-13 22:30:00,1.0623,1.0627,1.0623,1.0626,180800000.0
2008-08-13 22:35:00,1.0625,1.0628,1.06235,1.0625,64000000.0
2008-08-13 22:40:00,1.06258,1.0627,1.06216,1.0625,114300001.0
2008-08-13 22:45:00,1.0626,1.0628,1.06245,1.0627,129900000.0
2008-08-13 22:50:00,1.0627,1.0628,1.06255,1.0626,118500000.0
2008-08-13 22:55:00,1.0626,1.0627,1.0622,1.0626,95399999.0
2008-08-13 23:00:00,1.06235,1.0625,1.0623,1.06245,322599999.0
2008-08-13 23:05:00,1.06245,1.0626,1.0623,1.06255,260800000.0
2008-08-13 23:10:00,1.0623,1.06232,1.06214,1.0623,81400001.0
2008-08-13 23:15:00,1.0623,1.0626,1.06225,1.0624,50800000.0
2008-08-13 23:20:00,1.0624,1.06265,1.0624,1.0626,93800000.0
2008-08-13 23:25:00,1.0626,1.0628,1.0625,1.0625,209500000.0
2008-08-13 23:30:00,1.0624,1.0626,1.0624,1.0626,159299999.0
2008-08-13 23:35:00,1.0626,1.0626,1.0624,1.0625,52999999.0
2008-08-13 23:40:00,1.0625,1.0625,1.06235,1.0624,126700000.0
2008-08-13 23:45:00,1.06237,1.0625,1.0623,1.0625,39500000.0
2008-08-13 23:50:00,1.0624,1.06257,1.0624,1.06245,42300002.0
2008-08-13 23:55:00,1.0624,1.0628,1.06205,1.06215,284300000.0
2008-08-14 00:00:00,1.0622,1.0622,1.0622,1.0622,506100001.0
2008-08-14 00:05:00,1.0622,1.0622,1.0622,1.0622,794799997.0
2008-08-14 00:10:00,1.0622,1.0624,1.06215,1.0622,178400000.0
2008-08-14 00:15:00,1.0622,1.0624,1.06215,1.06215,165800003.0
2008-08-14 00:20:00,1.06215,1.0623,1.06179,1.0622,383000000.0
2008-08-14 00:25:00,1.0623,1.0625,1.06215,1.0622,306199999.0
2008-08-14 00:30:00,1.0622,1.0624,1.06204,1.0621,326200006.0
2008-08-14 00:35:00,1.0621,1.06225,1.06205,1.0621,152400000.0
2008-08-14 00:40:00,1.0621,1.0622,1.06195,1.0621,130800001.0
2008-08-14 00:45:00,1.0621,1.0621,1.06085,1.06085,299100000.0
2008-08-14 00:50:00,1.0608,1.06125,1.0584,1.0593,2955100010.0
2008-08-14 00:55:00,1.0593,1.0595,1.0591,1.0594,567000000.0
2008-08-14 01:00:00,1.0594,1.0599,1.05935,1.0597,524100000.0
2008-08-14 01:05:00,1.0597,1.0612,1.0597,1.0611,402600000.0
2008-08-14 01:10:00,1.0611,1.0611,1.0605,1.0605,521800000.0
2008-08-14 01:15:00,1.0606,1.0607,1.0605,1.0605,167700000.0
2008-08-14 01:20:00,1.0605,1.0606,1.0605,1.0606,238900000.0
2008-08-14 01:25:00,1.0606,1.0622,1.0606,1.0615,826100000.0
2008-08-14 01:30:00,1.0615,1.0619,1.0615,1.0619,460199998.0
2008-08-14 01:35:00,1.0619,1.0636,1.0619,1.06285,1396300003.0
2008-08-14 01:40:00,1.0628,1.0636,1.0628,1.0635,408400000.0
2008-08-14 01:45:00,1.0635,1.0636,1.0626,1.0627,660000005.0
2008-08-14 01:50:00,1.0627,1.0627,1.0625,1.0625,307100001.0
2008-08-14 01:55:00,1.0623,1.0626,1.06214,1.06225,584700005.0
2008-08-14 02:00:00,1.0623,1.0626,1.06185,1.062,531900004.0
2008-08-14 02:05:00,1.0622,1.0624,1.0619,1.0619,346900000.0
2008-08-14 02:10:00,1.0619,1.0619,1.0612,1.0612,644900000.0
2008-08-14 02:15:00,1.0612,1.0612,1.06065,1.0612,1024800002.0
2008-08-14 02:20:00,1.0612,1.0619,1.0612,1.0619,147600000.0
2008-08-14 02:25:00,1.0619,1.0622,1.06165,1.06205,264900001.0
2008-08-14 02:30:00,1.062,1.0624,1.062,1.0624,345600003.0
2008-08-14 02:35:00,1.0624,1.06255,1.062,1.0625,296699998.0
2008-08-14 02:40:00,1.0625,1.06275,1.06225,1.0626,508500009.0
2008-08-14 02:45:00,1.0626,1.06285,1.0626,1.06275,602900002.0
2008-08-14 02:50:00,1.0628,1.06305,1.06227,1.0629,487600006.0
2008-08-14 02:55:00,1.0629,1.06345,1.0629,1.0631,716999998.0
2008-08-14 03:00:00,1.06316,1.06332,1.06283,1.06303,199100000.0
2008-08-14 03:05:00,1.0631,1.0631,1.0631,1.0631,238700002.0
2008-08-14 03:10:00,1.0631,1.0633,1.06255,1.0632,413100007.0
2008-08-14 03:15:00,1.0629,1.0631,1.0629,1.063,360300010.0
2008-08-14 03:20:00,1.06276,1.06345,1.06257,1.06315,310300002.0
2008-08-14 03:25:00,1.06325,1.064,1.06325,1.0637,1165900002.0
2008-08-14 03:30:00,1.0637,1.0638,1.0637,1.0637,466399996.0
2008-08-14 03:35:00,1.0637,1.0637,1.0635,1.0635,274299999.0
2008-08-14 03:40:00,1.0635,1.06367,1.06331,1.06345,233400003.0
2008-08-14 03:45:00,1.06345,1.0637,1.06345,1.0635,119900000.0
2008-08-14 03:50:00,1.0635,1.0635,1.06287,1.06327,137400000.0
2008-08-14 03:55:00,1.0632,1.0633,1.06283,1.0632,51700000.0
2008-08-14 04:00:00,1.0632,1.0632,1.06235,1.0628,151000000.0
2008-08-14 04:05:00,1.0629,1.06305,1.0628,1.0628,182200000.0
2008-08-14 04:10:00,1.0628,1.0629,1.0623,1.0626,122900000.0
2008-08-14 04:15:00,1.0627,1.0629,1.06255,1.0627,142900002.0
2008-08-14 04:20:00,1.0628,1.0628,1.06237,1.06261,188600002.0
2008-08-14 04:25:00,1.06255,1.0627,1.0624,1.0626,559500000.0
2008-08-14 04:30:00,1.0622,1.0628,1.0622,1.0626,803500005.0
2008-08-14 04:35:00,1.0626,1.06275,1.0626,1.0627,575800001.0
2008-08-14 04:40:00,1.0627,1.06285,1.0624,1.0626,862399998.0
2008-08-14 04:45:00,1.0626,1.0627,1.06215,1.0622,675600002.0
2008-08-14 04:50:00,1.0622,1.06265,1.0622,1.0626,900000014.0
2008-08-14 04:55:00,1.0626,1.06262,1.06232,1.0626,657800001.0
2008-08-14 05:00:00,1.0626,1.0626,1.0626,1.0626,325400000.0
2008-08-14 05:05:00,1.0626,1.0626,1.0625,1.0626,297000001.0
2008-08-14 05:10:00,1.0626,1.0626,1.0624,1.0624,1117600019.0
2008-08-14 05:15:00,1.0624,1.0625,1.0624,1.0624,453600001.0
2008-08-14 05:20:00,1.0624,1.06305,1.06214,1.0628,402900001.0
2008-08-14 05:25:00,1.0628,1.0632,1.0625,1.0632,843400004.0
2008-08-14 05:30:00,1.0632,1.0635,1.06285,1.0635,704699996.0
2008-08-14 05:35:00,1.0635,1.0635,1.0633,1.06335,266400001.0
2008-08-14 05:40:00,1.0633,1.0635,1.0632,1.0633,406167502.0
2008-08-14 05:45:00,1.0633,1.06338,1.0631,1.06313,309699997.0
2008-08-14 05:50:00,1.0632,1.06339,1.06278,1.06339,449699999.0
2008-08-14 05:55:00,1.06317,1.06329,1.063,1.0631,270800002.0
2008-08-14 06:00:00,1.0631,1.06317,1.06285,1.063,620700004.0
2008-08-14 06:05:00,1.063,1.063,1.0627,1.0627,700599998.0
2008-08-14 06:10:00,1.0627,1.0628,1.0626,1.0627,256900000.0
2008-08-14 06:15:00,1.0627,1.0629,1.0626,1.0627,308699999.0
2008-08-14 06:20:00,1.0627,1.0631,1.06233,1.0631,197299999.0
2008-08-14 06:25:00,1.0631,1.0631,1.06275,1.0628,428900000.0
2008-08-14 06:30:00,1.0628,1.0631,1.06258,1.06293,218800000.0
2008-08-14 06:35:00,1.063,1.0631,1.063,1.0631,49400000.0
2008-08-14 06:40:00,1.0631,1.0633,1.06265,1.0627,291000001.0
2008-08-14 06:45:00,1.063,1.06311,1.06266,1.063,312600001.0
2008-08-14 06:50:00,1.063,1.06312,1.06259,1.06307,287600002.0
2008-08-14 06:55:00,1.06273,1.06315,1.06267,1.063,231400000.0
2008-08-14 07:00:00,1.063,1.0631,1.0627,1.0627,313299999.0
2008-08-14 07:05:00,1.0627,1.06311,1.06215,1.0628,816000007.0
2008-08-14 07:10:00,1.0628,1.06327,1.0628,1.0632,450200005.0
2008-08-14 07:15:00,1.0632,1.0633,1.063,1.063,546500005.0
2008-08-14 07:20:00,1.063,1.0632,1.063,1.063,624799998.0
2008-08-14 07:25:00,1.063,1.0633,1.0627,1.0627,663200005.0
2008-08-14 07:30:00,1.0627,1.0627,1.06215,1.0624,1276300014.0
2008-08-14 07:35:00,1.0624,1.0628,1.0621,1.0625,710900009.0
2008-08-14 07:40:00,1.06265,1.0628,1.0625,1.0628,843100000.0
2008-08-14 07:45:00,1.0628,1.063,1.0626,1.0628,1294400006.0
2008-08-14 07:50:00,1.06285,1.06315,1.0627,1.0627,723900002.0
2008-08-14 07:55:00,1.0627,1.0628,1.0626,1.0626,336800003.0
2008-08-14 08:00:00,1.0626,1.06275,1.06215,1.06275,542400000.0
2008-08-14 08:05:00,1.0628,1.0629,1.0626,1.0626,283300001.0
2008-08-14 08:10:00,1.0627,1.0627,1.06235,1.06255,542899995.0
2008-08-14 08:15:00,1.06255,1.06265,1.0625,1.0625,42500000.0
2008-08-14 08:20:00,1.0625,1.0627,1.06215,1.0622,122500000.0
2008-08-14 08:25:00,1.0622,1.0622,1.0614,1.0616,166900000.0
2008-08-14 08:30:00,1.0615,1.0616,1.06135,1.0616,127000000.0
2008-08-14 08:35:00,1.0616,1.0616,1.06075,1.0608,275500000.0
2008-08-14 08:40:00,1.0608,1.0611,1.06045,1.06075,245300000.0
2008-08-14 08:45:00,1.0608,1.0617,1.0606,1.0613,330100000.0
2008-08-14 08:50:00,1.0613,1.0615,1.0613,1.0615,147600000.0
2008-08-14 08:55:00,1.0615,1.06155,1.0611,1.0615,231100000.0
2008-08-14 09:00:00,1.0615,1.0622,1.0615,1.0617,146600000.0
2008-08-14 09:05:00,1.06155,1.0619,1.06135,1.0619,95700000.0
2008-08-14 09:10:00,1.0619,1.06235,1.0614,1.0616,291954000.0
2008-08-14 09:15:00,1.0616,1.0617,1.0614,1.06145,69100000.0
2008-08-14 09:20:00,1.0615,1.0616,1.0609,1.0613,298999999.0
2008-08-14 09:25:00,1.0613,1.06155,1.06125,1.0613,116400000.0
2008-08-14 09:30:00,1.0614,1.0614,1.06085,1.06125,340600000.0
2008-08-14 09:35:00,1.06125,1.06145,1.06085,1.061,83300000.0
2008-08-14 09:40:00,1.0609,1.0614,1.06085,1.0612,223100000.0
2008-08-14 09:45:00,1.06125,1.0616,1.0606,1.0607,449199999.0
2008-08-14 09:50:00,1.0607,1.0607,1.05955,1.0603,405000000.0
2008-08-14 09:55:00,1.06025,1.06155,1.06,1.0615,637099999.0
2008-08-14 10:00:00,1.0616,1.0616,1.06035,1.0606,607900000.0
2008-08-14 10:05:00,1.0606,1.0607,1.06019,1.0604,296100000.0
2008-08-14 10:10:00,1.06045,1.0606,1.06015,1.06045,213200000.0
2008-08-14 10:15:00,1.0604,1.0605,1.0602,1.0605,199200000.0
2008-08-14 10:20:00,1.0605,1.0609,1.0604,1.0609,207300000.0
2008-08-14 10:25:00,1.0609,1.06105,1.06055,1.06055,170700000.0
2008-08-14 10:30:00,1.0606,1.0612,1.0606,1.0612,110600000.0
2008-08-14 10:35:00,1.0612,1.06145,1.0609,1.0614,147200000.0
2008-08-14 10:40:00,1.0615,1.0616,1.0611,1.0613,321000000.0
2008-08-14 10:45:00,1.0613,1.0616,1.06115,1.0615,136300000.0
2008-08-14 10:50:00,1.0615,1.06185,1.06145,1.06155,116200000.0
2008-08-14 10:55:00,1.06155,1.0624,1.06065,1.06155,481500001.0
2008-08-14 11:00:00,1.0616,1.0617,1.0612,1.0615,299800001.0
2008-08-14 11:05:00,1.0616,1.0623,1.0615,1.0616,445700005.0
2008-08-14 11:10:00,1.061,1.0625,1.061,1.0625,212000000.0
2008-08-14 11:15:00,1.0626,1.063,1.06195,1.062,246000000.0
2008-08-14 11:20:00,1.06195,1.06285,1.0613,1.0628,420800000.0
2008-08-14 11:25:00,1.0628,1.0628,1.0622,1.06225,244900001.0
2008-08-14 11:30:00,1.0623,1.0626,1.0622,1.0626,129700000.0
2008-08-14 11:35:00,1.0626,1.0628,1.0621,1.0622,245300000.0
2008-08-14 11:40:00,1.0622,1.0632,1.0622,1.0631,245200000.0
2008-08-14 11:45:00,1.0631,1.0636,1.0628,1.0636,192500000.0
2008-08-14 11:50:00,1.0636,1.064,1.063,1.063,286800000.0
2008-08-14 11:55:00,1.0629,1.0633,1.0629,1.0631,188200000.0
2008-08-14 12:00:00,1.0631,1.0632,1.0626,1.06265,198400000.0
2008-08-14 12:05:00,1.06265,1.0628,1.0624,1.0625,267000000.0
2008-08-14 12:10:00,1.0626,1.0626,1.06235,1.0624,186100000.0
2008-08-14 12:15:00,1.0624,1.0625,1.06195,1.062,272300000.0
2008-08-14 12:20:00,1.062,1.06275,1.0618,1.0624,472400000.0
2008-08-14 12:25:00,1.0624,1.0629,1.06205,1.0628,631500001.0
2008-08-14 12:30:00,1.0629,1.0629,1.0624,1.0624,256000000.0
2008-08-14 12:35:00,1.0624,1.063,1.0624,1.06285,276999998.0
2008-08-14 12:40:00,1.06285,1.0631,1.0626,1.0627,363899999.0
2008-08-14 12:45:00,1.0627,1.063,1.06195,1.0622,447600000.0
2008-08-14 12:50:00,1.0622,1.0623,1.06176,1.062,386100000.0
2008-08-14 12:55:00,1.0621,1.0623,1.06135,1.06155,356400000.0
2008-08-14 13:00:00,1.06155,1.0618,1.06145,1.0617,89000000.0
2008-08-14 13:05:00,1.06175,1.06195,1.0615,1.0617,133100000.0
2008-08-14 13:10:00,1.0617,1.0617,1.061,1.061,219900000.0
2008-08-14 13:15:00,1.061,1.061,1.0595,1.0595,1314900000.0
2008-08-14 13:20:00,1.05955,1.06015,1.05895,1.0599,506000000.0
2008-08-14 13:25:00,1.0599,1.06005,1.05905,1.05945,456600000.0
2008-08-14 13:30:00,1.0595,1.0596,1.05865,1.0589,601000000.0
2008-08-14 13:35:00,1.0589,1.0593,1.05875,1.0591,553700000.0
2008-08-14 13:40:00,1.0591,1.0594,1.0589,1.0589,394900000.0
2008-08-14 13:45:00,1.0589,1.0593,1.0585,1.0586,634900001.0
2008-08-14 13:50:00,1.0586,1.0586,1.0576,1.0583,864600000.0
2008-08-14 13:55:00,1.0583,1.0584,1.05695,1.05695,821000000.0
2008-08-14 14:00:00,1.057,1.0577,1.05625,1.0566,1955799996.0
2008-08-14 14:05:00,1.0566,1.05855,1.0566,1.0583,1062000000.0
2008-08-14 14:10:00,1.0583,1.05875,1.05775,1.0578,1348700000.0
2008-08-14 14:15:00,1.0578,1.0588,1.0575,1.0577,853500000.0
2008-08-14 14:20:00,1.0577,1.05855,1.0575,1.05855,1575100001.0
2008-08-14 14:25:00,1.0586,1.0595,1.05795,1.05815,1228937500.0
2008-08-14 14:30:00,1.0582,1.05898,1.0573,1.0583,1780737503.0
2008-08-14 14:35:00,1.0583,1.0584,1.0575,1.0576,1382602702.0
2008-08-14 14:40:00,1.0576,1.0585,1.05735,1.0583,1296050624.0
2008-08-14 14:45:00,1.0583,1.0593,1.0582,1.05895,1025400000.0
2008-08-14 14:50:00,1.05895,1.0593,1.05835,1.059,1055199999.0
2008-08-14 14:55:00,1.059,1.0591,1.05825,1.05875,1136700000.0
2008-08-14 15:00:00,1.05895,1.0607,1.0588,1.0606,1417400000.0
2008-08-14 15:05:00,1.0606,1.0613,1.06025,1.061,1637100003.0
2008-08-14 15:10:00,1.061,1.0613,1.0599,1.06015,1227400001.0
2008-08-14 15:15:00,1.0602,1.06065,1.05975,1.0603,845900000.0
2008-08-14 15:20:00,1.0603,1.0609,1.06,1.0609,457100000.0
2008-08-14 15:25:00,1.06095,1.0614,1.0608,1.0611,696100000.0
2008-08-14 15:30:00,1.0611,1.0611,1.06045,1.0611,863000000.0
2008-08-14 15:35:00,1.06105,1.0612,1.0607,1.061,279500000.0
2008-08-14 15:40:00,1.061,1.0616,1.0609,1.06135,537700000.0
2008-08-14 15:45:00,1.06135,1.0621,1.06135,1.06205,606600000.0
2008-08-14 15:50:00,1.0621,1.0621,1.06145,1.0618,654700000.0
2008-08-14 15:55:00,1.0618,1.0623,1.06115,1.0623,828300000.0
2008-08-14 16:00:00,1.0623,1.063,1.06215,1.0625,1356300002.0
2008-08-14 16:05:00,1.0625,1.0631,1.0619,1.06305,815500000.0
2008-08-14 16:10:00,1.0631,1.064,1.063,1.0632,1265500000.0
2008-08-14 16:15:00,1.06325,1.0637,1.06275,1.063,1188400001.0
2008-08-14 16:20:00,1.063,1.063,1.06225,1.06265,864100000.0
2008-08-14 16:25:00,1.0627,1.0635,1.0623,1.06305,1018000001.0
2008-08-14 16:30:00,1.06305,1.0636,1.0624,1.06255,953400000.0
2008-08-14 16:35:00,1.0626,1.0636,1.0625,1.06275,729200000.0
2008-08-14 16:40:00,1.0628,1.06295,1.062,1.062,926200000.0
2008-08-14 16:45:00,1.06205,1.0622,1.0613,1.0613,926700000.0
2008-08-14 16:50:00,1.0613,1.0619,1.06115,1.0618,569100000.0
2008-08-14 16:55:00,1.0618,1.0622,1.0614,1.0619,796900001.0
2008-08-14 17:00:00,1.0619,1.0621,1.06115,1.0619,797100000.0
2008-08-14 17:05:00,1.06195,1.06305,1.0619,1.0628,1011900000.0
2008-08-14 17:10:00,1.0628,1.0632,1.06195,1.0622,886900000.0
2008-08-14 17:15:00,1.0622,1.0624,1.062,1.0623,802900000.0
2008-08-14 17:20:00,1.0623,1.0624,1.0616,1.06225,656000000.0
2008-08-14 17:25:00,1.0623,1.0624,1.0614,1.0615,688400000.0
2008-08-14 17:30:00,1.0616,1.0617,1.05985,1.06065,1325999994.0
2008-08-14 17:35:00,1.06065,1.0618,1.06065,1.0617,508400000.0
2008-08-14 17:40:00,1.0617,1.0624,1.0613,1.0624,850400000.0
2008-08-14 17:45:00,1.0624,1.063,1.0622,1.0624,713500000.0
2008-08-14 17:50:00,1.0623,1.0626,1.0621,1.0624,537200000.0
2008-08-14 17:55:00,1.06255,1.0632,1.062,1.0622,1147200000.0
2008-08-14 18:00:00,1.0622,1.0622,1.06145,1.062,472100000.0
2008-08-14 18:05:00,1.06195,1.0627,1.06195,1.0625,549100001.0
2008-08-14 18:10:00,1.0625,1.0633,1.0625,1.0628,374400000.0
2008-08-14 18:15:00,1.0629,1.0634,1.06275,1.0633,474200000.0
2008-08-14 18:20:00,1.0633,1.0637,1.06315,1.0636,222800000.0
2008-08-14 18:25:00,1.0636,1.0636,1.063,1.06315,238700000.0
2008-08-14 18:30:00,1.0632,1.0648,1.0631,1.0646,1014499994.0
2008-08-14 18:35:00,1.06455,1.0655,1.06445,1.06475,601800000.0
2008-08-14 18:40:00,1.0648,1.0648,1.06415,1.0644,678600000.0
2008-08-14 18:45:00,1.0644,1.0656,1.0639,1.0653,563599998.0
2008-08-14 18:50:00,1.0653,1.0654,1.0644,1.0645,321200000.0
2008-08-14 18:55:00,1.0646,1.0646,1.06405,1.0645,191100000.0
2008-08-14 19:00:00,1.0644,1.0645,1.06325,1.0642,438100000.0
2008-08-14 19:05:00,1.0642,1.0642,1.0638,1.06395,196300000.0
2008-08-14 19:10:00,1.06395,1.06415,1.06375,1.0641,337800000.0
2008-08-14 19:15:00,1.0641,1.06435,1.0641,1.0641,150100000.0
2008-08-14 19:20:00,1.0641,1.0641,1.0637,1.06395,154100000.0
2008-08-14 19:25:00,1.064,1.06465,1.064,1.06455,202300000.0
2008-08-14 19:30:00,1.0646,1.0647,1.06398,1.06405,194400000.0
2008-08-14 19:35:00,1.06405,1.0651,1.06395,1.0651,182100000.0
2008-08-14 19:40:00,1.0651,1.0652,1.06465,1.06465,141300000.0
2008-08-14 19:45:00,1.06465,1.06465,1.06419,1.06419,177700000.0
2008-08-14 19:50:00,1.06423,1.0645,1.06408,1.0643,221500001.0
2008-08-14 19:55:00,1.0643,1.0644,1.064,1.0641,208700000.0
2008-08-14 20:00:00,1.0641,1.0645,1.0641,1.0645,252300000.0
2008-08-14 20:05:00,1.0645,1.06465,1.0644,1.06455,412900000.0
2008-08-14 20:10:00,1.06465,1.0648,1.0645,1.06475,441200000.0
2008-08-14 20:15:00,1.0645,1.06495,1.0643,1.0644,273600000.0
2008-08-14 20:20:00,1.0644,1.0645,1.064,1.064,254200000.0
2008-08-14 20:25:00,1.064,1.064,1.06365,1.0638,295900000.0
2008-08-14 20:30:00,1.0638,1.0639,1.06325,1.0633,307700000.0
2008-08-14 20:35:00,1.0633,1.0634,1.06295,1.0631,266137500.0
2008-08-14 20:40:00,1.06305,1.0632,1.0629,1.063,295200000.0
2008-08-14 20:45:00,1.06295,1.0635,1.06295,1.06315,357000000.0
2008-08-14 20:50:00,1.06325,1.0634,1.06305,1.0632,212500000.0
2008-08-14 20:55:00,1.0632,1.0633,1.063,1.0631,295400000.0
2008-08-14 21:00:00,1.063,1.0634,1.063,1.0632,165608000.0
2008-08-14 21:05:00,1.0632,1.0638,1.0632,1.06375,156400000.0
2008-08-14 21:10:00,1.06375,1.06375,1.0633,1.0636,235300000.0
2008-08-14 21:15:00,1.0636,1.0638,1.0635,1.0638,122000000.0
2008-08-14 21:20:00,1.0639,1.0641,1.0638,1.0639,67100000.0
2008-08-14 21:25:00,1.06385,1.0643,1.06345,1.0643,156900000.0
2008-08-14 21:30:00,1.0643,1.06505,1.0642,1.0642,254500000.0
2008-08-14 21:35:00,1.0642,1.0642,1.0636,1.0637,146200000.0
2008-08-14 21:40:00,1.0637,1.0639,1.06315,1.0633,223300000.0
2008-08-14 21:45:00,1.0633,1.06355,1.0633,1.0633,186600000.0
2008-08-14 21:50:00,1.0633,1.0633,1.063,1.0632,173600000.0
2008-08-14 21:55:00,1.0632,1.0633,1.06295,1.0632,62200000.0
2008-08-14 22:00:00,1.0632,1.06375,1.0631,1.06365,141938154.0
2008-08-14 22:05:00,1.06375,1.06385,1.0633,1.06345,190500000.0
2008-08-14 22:10:00,1.06345,1.0637,1.06345,1.0635,66000000.0
2008-08-14 22:15:00,1.0635,1.0638,1.06345,1.0637,92600000.0
2008-08-14 22:20:00,1.06365,1.0637,1.06355,1.0637,38500000.0
2008-08-14 22:25:00,1.0637,1.0637,1.0636,1.0636,107200000.0
2008-08-14 22:30:00,1.0636,1.064,1.0636,1.0638,164500000.0
2008-08-14 22:35:00,1.0637,1.064,1.0635,1.06355,201800000.0
2008-08-14 22:40:00,1.06355,1.0638,1.0635,1.0635,201300000.0
2008-08-14 22:45:00,1.0636,1.0636,1.0633,1.0636,113800000.0
2008-08-14 22:50:00,1.0637,1.0637,1.06315,1.0633,99200002.0
2008-08-14 22:55:00,1.06335,1.0635,1.0632,1.0635,92400000.0
2008-08-14 23:00:00,1.0633,1.0639,1.0631,1.06375,56000000.0
2008-08-14 23:05:00,1.06375,1.0644,1.06375,1.06405,29200000.0
2008-08-14 23:10:00,1.06445,1.0647,1.06385,1.06415,41800000.0
2008-08-14 23:15:00,1.0636,1.0643,1.06345,1.06405,29700000.0
2008-08-14 23:20:00,1.06385,1.0651,1.06385,1.0651,220700000.0
2008-08-14 23:25:00,1.0651,1.0651,1.06405,1.0644,54900000.0
2008-08-14 23:30:00,1.0643,1.065,1.0642,1.065,157800000.0
2008-08-14 23:35:00,1.065,1.0651,1.0649,1.0649,96500000.0
2008-08-14 23:40:00,1.0649,1.0649,1.0649,1.0649,100000000.0
2008-08-14 23:45:00,1.0649,1.0649,1.0649,1.0649,32800000.0
2008-08-14 23:50:00,1.065,1.065,1.0649,1.0649,67900000.0
2008-08-14 23:55:00,1.0649,1.0651,1.06465,1.0649,63500000.0
2008-08-15 00:00:00,1.0649,1.065,1.0648,1.0649,277400001.0
2008-08-15 00:05:00,1.0649,1.0649,1.06393,1.06466,246400001.0
2008-08-15 00:10:00,1.0646,1.0646,1.06375,1.0643,105500003.0
2008-08-15 00:15:00,1.0644,1.06447,1.06385,1.0642,16600000.0
2008-08-15 00:20:00,1.06406,1.0644,1.06395,1.06395,98200000.0
2008-08-15 00:25:00,1.06447,1.06447,1.06395,1.06395,17500000.0
2008-08-15 00:30:00,1.064,1.0644,1.06385,1.0644,110700000.0
2008-08-15 00:35:00,1.06415,1.06445,1.06415,1.0643,191600006.0
2008-08-15 00:40:00,1.06405,1.065,1.06404,1.06495,177600001.0
2008-08-15 00:45:00,1.0649,1.0649,1.0645,1.0645,139800000.0
2008-08-15 00:50:00,1.06457,1.06475,1.0645,1.0646,140400000.0
2008-08-15 00:55:00,1.0646,1.0652,1.0646,1.06515,605300002.0
2008-08-15 01:00:00,1.06535,1.06535,1.06476,1.06507,99400000.0
2008-08-15 01:05:00,1.0651,1.06515,1.06505,1.0651,66900000.0
2008-08-15 01:10:00,1.0651,1.06521,1.06487,1.065,219699998.0
2008-08-15 01:15:00,1.06505,1.0652,1.06505,1.0651,25700000.0
2008-08-15 01:20:00,1.0652,1.0652,1.0649,1.065,206300000.0
2008-08-15 01:25:00,1.065,1.06535,1.0649,1.06535,170100000.0
2008-08-15 01:30:00,1.06512,1.06535,1.0651,1.0653,121300001.0
2008-08-15 01:35:00,1.0652,1.0653,1.06475,1.06495,200700001.0
2008-08-15 01:40:00,1.06495,1.065,1.06487,1.065,47000000.0
2008-08-15 01:45:00,1.065,1.06505,1.0649,1.06505,205400001.0
2008-08-15 01:50:00,1.06505,1.06515,1.065,1.06515,138400879.0
2008-08-15 01:55:00,1.06515,1.0656,1.0651,1.0656,1195204405.0
2008-08-15 02:00:00,1.0656,1.0656,1.0649,1.0651,307000006.0
2008-08-15 02:05:00,1.0651,1.0651,1.06485,1.06495,167000001.0
2008-08-15 02:10:00,1.06495,1.0653,1.06495,1.065,317100004.0
2008-08-15 02:15:00,1.06495,1.0654,1.06495,1.0654,172400001.0
2008-08-15 02:20:00,1.0653,1.066,1.06525,1.06575,367200000.0
2008-08-15 02:25:00,1.0658,1.066,1.06575,1.06575,104700002.0
2008-08-15 02:30:00,1.0659,1.0662,1.0659,1.0662,382800005.0
2008-08-15 02:35:00,1.06615,1.06618,1.06586,1.06605,35200000.0
2008-08-15 02:40:00,1.06586,1.0665,1.06581,1.0665,60000000.0
2008-08-15 02:45:00,1.0665,1.0669,1.0664,1.0667,486299999.0
2008-08-15 02:50:00,1.0667,1.0673,1.06645,1.0671,388200000.0
2008-08-15 02:55:00,1.067,1.0673,1.0664,1.0673,930000004.0
2008-08-15 03:00:00,1.0673,1.0675,1.0667,1.0667,583599997.0
2008-08-15 03:05:00,1.0667,1.0672,1.0667,1.067,455500001.0
2008-08-15 03:10:00,1.0669,1.0672,1.0669,1.067,403400004.0
2008-08-15 03:15:00,1.0671,1.0671,1.0668,1.06697,103700000.0
2008-08-15 03:20:00,1.06705,1.0671,1.06666,1.067,131200001.0
2008-08-15 03:25:00,1.067,1.06705,1.06675,1.0669,159300000.0
2008-08-15 03:30:00,1.0669,1.067,1.0667,1.0668,54500000.0
2008-08-15 03:35:00,1.06675,1.0668,1.0666,1.0667,205100000.0
2008-08-15 03:40:00,1.06665,1.06665,1.0663,1.0663,391600003.0
2008-08-15 03:45:00,1.0662,1.0664,1.0661,1.0662,256900003.0
2008-08-15 03:50:00,1.06601,1.0664,1.06601,1.0663,39800000.0
2008-08-15 03:55:00,1.0662,1.06633,1.066,1.0661,94500000.0
2008-08-15 04:00:00,1.0661,1.0664,1.0661,1.0662,72100000.0
2008-08-15 04:05:00,1.06615,1.0664,1.06615,1.0664,64700000.0
2008-08-15 04:10:00,1.0664,1.0665,1.06621,1.0664,190800000.0
2008-08-15 04:15:00,1.0663,1.067,1.0663,1.0666,172400001.0
2008-08-15 04:20:00,1.0665,1.0666,1.06612,1.06651,96800000.0
2008-08-15 04:25:00,1.06635,1.0666,1.06635,1.06635,138400001.0
2008-08-15 04:30:00,1.06635,1.0666,1.06635,1.0666,169900000.0
2008-08-15 04:35:00,1.0666,1.0669,1.0665,1.0666,30800000.0
2008-08-15 04:40:00,1.06665,1.06685,1.0664,1.06685,140300000.0
2008-08-15 04:45:00,1.0667,1.0667,1.0665,1.0665,80000001.0
2008-08-15 04:50:00,1.0665,1.0667,1.0664,1.0664,39900000.0
2008-08-15 04:55:00,1.0664,1.0665,1.0663,1.0663,75200000.0
2008-08-15 05:00:00,1.06635,1.06645,1.0663,1.0664,56700000.0
2008-08-15 05:05:00,1.0664,1.0665,1.0657,1.0658,295400000.0
2008-08-15 05:10:00,1.0658,1.0667,1.0658,1.06615,187300000.0
2008-08-15 05:15:00,1.0663,1.06685,1.066,1.06685,121300000.0
2008-08-15 05:20:00,1.06635,1.06635,1.06615,1.0662,80300000.0
2008-08-15 05:25:00,1.0668,1.0668,1.0663,1.0664,69300000.0
2008-08-15 05:30:00,1.0664,1.0666,1.066,1.0664,128199999.0
2008-08-15 05:35:00,1.0664,1.0667,1.0663,1.0664,38500000.0
2008-08-15 05:40:00,1.0664,1.0665,1.0663,1.0664,170300000.0
2008-08-15 05:45:00,1.0664,1.0664,1.0662,1.0664,110100000.0
2008-08-15 05:50:00,1.0664,1.06663,1.06618,1.06635,73800000.0
2008-08-15 05:55:00,1.06635,1.06645,1.06612,1.0664,94400000.0
2008-08-15 06:00:00,1.0663,1.06645,1.06614,1.06635,82400000.0
2008-08-15 06:05:00,1.0664,1.0665,1.0663,1.0664,51300000.0
2008-08-15 06:10:00,1.0664,1.06671,1.06625,1.0665,222200001.0
2008-08-15 06:15:00,1.0666,1.06675,1.0665,1.0666,143600000.0
2008-08-15 06:20:00,1.0665,1.06671,1.0664,1.0665,55500000.0
2008-08-15 06:25:00,1.06648,1.0666,1.06635,1.0665,102700000.0
2008-08-15 06:30:00,1.0665,1.0666,1.0661,1.0661,174300000.0
2008-08-15 06:35:00,1.06598,1.0664,1.06596,1.0663,56000000.0
2008-08-15 06:40:00,1.0662,1.0662,1.0658,1.0661,89700000.0
2008-08-15 06:45:00,1.066,1.06625,1.0658,1.0661,97100000.0
2008-08-15 06:50:00,1.06585,1.06631,1.06585,1.0662,113600000.0
2008-08-15 06:55:00,1.0661,1.06615,1.066,1.06615,34900000.0
2008-08-15 07:00:00,1.066,1.06674,1.066,1.06674,201600000.0
2008-08-15 07:05:00,1.0665,1.06675,1.0664,1.06655,88800000.0
2008-08-15 07:10:00,1.0666,1.0668,1.06625,1.0663,137800000.0
2008-08-15 07:15:00,1.0665,1.06665,1.0662,1.0665,118300000.0
2008-08-15 07:20:00,1.0665,1.0667,1.06645,1.06655,72600000.0
2008-08-15 07:25:00,1.0665,1.06725,1.0665,1.0669,69700000.0
2008-08-15 07:30:00,1.0669,1.0675,1.0669,1.0674,155800000.0
2008-08-15 07:35:00,1.0675,1.06855,1.06735,1.068,248400000.0
2008-08-15 07:40:00,1.068,1.0682,1.0676,1.0681,154000000.0
2008-08-15 07:45:00,1.0681,1.06815,1.06785,1.0681,114900000.0
2008-08-15 07:50:00,1.0681,1.0682,1.06785,1.0681,79500000.0
2008-08-15 07:55:00,1.0681,1.0681,1.06725,1.06735,220200004.0
2008-08-15 08:00:00,1.0675,1.0676,1.0675,1.0675,69100000.0
2008-08-15 08:05:00,1.0676,1.0676,1.0672,1.0673,84700000.0
2008-08-15 08:10:00,1.0673,1.068,1.0673,1.068,131200000.0
2008-08-15 08:15:00,1.068,1.068,1.06775,1.0679,203300000.0
2008-08-15 08:20:00,1.0679,1.0683,1.0677,1.0678,155900000.0
2008-08-15 08:25:00,1.0679,1.0684,1.0679,1.0679,87000000.0
2008-08-15 08:30:00,1.06795,1.0682,1.0679,1.06795,147900000.0
2008-08-15 08:35:00,1.068,1.0685,1.06795,1.06815,169800000.0
2008-08-15 08:40:00,1.06815,1.06815,1.06715,1.0676,131700882.0
2008-08-15 08:45:00,1.0676,1.0678,1.0676,1.0678,137000000.0
2008-08-15 08:50:00,1.0679,1.0679,1.067,1.0672,94700000.0
2008-08-15 08:55:00,1.06715,1.0679,1.06715,1.06775,147700000.0
2008-08-15 09:00:00,1.06775,1.0678,1.06755,1.0678,94301764.0
2008-08-15 09:05:00,1.0677,1.06775,1.06755,1.06755,152400000.0
2008-08-15 09:10:00,1.06755,1.06775,1.0671,1.0671,151100000.0
2008-08-15 09:15:00,1.06715,1.0675,1.0671,1.0673,100200000.0
2008-08-15 09:20:00,1.0674,1.0683,1.06735,1.0681,161500000.0
2008-08-15 09:25:00,1.0682,1.0682,1.06805,1.0682,160800000.0
2008-08-15 09:30:00,1.0682,1.0684,1.06785,1.06805,389500000.0
2008-08-15 09:35:00,1.06815,1.06825,1.0678,1.0682,129600000.0
2008-08-15 09:40:00,1.0682,1.0686,1.0681,1.0686,157900000.0
2008-08-15 09:45:00,1.0685,1.0686,1.06765,1.06795,149600000.0
2008-08-15 09:50:00,1.06795,1.0682,1.06765,1.0677,212100000.0
2008-08-15 09:55:00,1.0677,1.0683,1.0674,1.0681,414104578.0
2008-08-15 10:00:00,1.06825,1.06825,1.0677,1.0679,184400000.0
2008-08-15 10:05:00,1.06785,1.0685,1.06775,1.0684,327200000.0
2008-08-15 10:10:00,1.0684,1.0687,1.0682,1.06855,298200000.0
2008-08-15 10:15:00,1.0686,1.0689,1.06835,1.06875,311300002.0
2008-08-15 10:20:00,1.0688,1.06895,1.0686,1.0687,204700000.0
2008-08-15 10:25:00,1.0688,1.06935,1.06845,1.069,361800000.0
2008-08-15 10:30:00,1.069,1.0692,1.0687,1.069,216700000.0
2008-08-15 10:35:00,1.069,1.06915,1.0686,1.0689,148500000.0
2008-08-15 10:40:00,1.0689,1.0691,1.0686,1.0687,145600000.0
2008-08-15 10:45:00,1.0687,1.0688,1.0685,1.06855,83000000.0
2008-08-15 10:50:00,1.06855,1.069,1.0684,1.0685,143800000.0
2008-08-15 10:55:00,1.0685,1.0689,1.06805,1.0684,256800000.0
2008-08-15 11:00:00,1.0684,1.0686,1.0682,1.0685,131400000.0
2008-08-15 11:05:00,1.0685,1.0686,1.06815,1.06825,264600001.0
2008-08-15 11:10:00,1.06825,1.06825,1.0679,1.068,105767500.0
2008-08-15 11:15:00,1.0682,1.0682,1.06765,1.0679,96000000.0
2008-08-15 11:20:00,1.06785,1.068,1.0674,1.0674,214500000.0
2008-08-15 11:25:00,1.0674,1.0675,1.06655,1.0667,115400000.0
2008-08-15 11:30:00,1.06665,1.06705,1.0666,1.0668,243200000.0
2008-08-15 11:35:00,1.0668,1.06745,1.0668,1.0673,192500000.0
2008-08-15 11:40:00,1.0673,1.0677,1.0672,1.0676,144100000.0
2008-08-15 11:45:00,1.0676,1.0676,1.06625,1.0665,176700000.0
2008-08-15 11:50:00,1.0665,1.06685,1.0647,1.0659,582300000.0
2008-08-15 11:55:00,1.06605,1.0669,1.06605,1.0668,180600000.0
2008-08-15 12:00:00,1.0669,1.06695,1.0662,1.06645,203100000.0
2008-08-15 12:05:00,1.06645,1.0669,1.0664,1.06655,201000000.0
2008-08-15 12:10:00,1.06655,1.06665,1.06645,1.0665,92200000.0
2008-08-15 12:15:00,1.0665,1.0666,1.0663,1.06655,143400000.0
2008-08-15 12:20:00,1.06655,1.0672,1.06645,1.0667,277800000.0
2008-08-15 12:25:00,1.06665,1.0676,1.0666,1.06735,392200880.0
2008-08-15 12:30:00,1.06735,1.0675,1.06705,1.06745,332900000.0
2008-08-15 12:35:00,1.0675,1.0675,1.0672,1.06745,61400001.0
2008-08-15 12:40:00,1.0675,1.0676,1.06705,1.0671,253200000.0
2008-08-15 12:45:00,1.0671,1.0673,1.0668,1.06695,170300000.0
2008-08-15 12:50:00,1.06695,1.0672,1.0665,1.0668,234900000.0
2008-08-15 12:55:00,1.0668,1.0674,1.0668,1.06735,81900000.0
2008-08-15 13:00:00,1.06735,1.06745,1.067,1.0671,122600000.0
2008-08-15 13:05:00,1.06715,1.06725,1.06695,1.067,137900000.0
2008-08-15 13:10:00,1.0671,1.0671,1.0668,1.06685,165600000.0
2008-08-15 13:15:00,1.06685,1.067,1.0667,1.06675,303100000.0
2008-08-15 13:20:00,1.0668,1.0669,1.0667,1.0667,62700000.0
2008-08-15 13:25:00,1.06693,1.06693,1.06645,1.0666,828300001.0
2008-08-15 13:30:00,1.0665,1.0668,1.0665,1.0666,121400000.0
2008-08-15 13:35:00,1.06655,1.0666,1.0664,1.0664,166200000.0
2008-08-15 13:40:00,1.06645,1.0666,1.0656,1.0659,331800882.0
2008-08-15 13:45:00,1.0659,1.066,1.06545,1.0655,243400000.0
2008-08-15 13:50:00,1.06545,1.0657,1.06525,1.06535,95600000.0
2008-08-15 13:55:00,1.0653,1.0659,1.065,1.0651,447600000.0
2008-08-15 14:00:00,1.065,1.0653,1.065,1.0651,503200000.0
2008-08-15 14:05:00,1.0651,1.0653,1.0646,1.0652,546300000.0
2008-08-15 14:10:00,1.0652,1.0664,1.0652,1.0664,529200000.0
2008-08-15 14:15:00,1.0663,1.0663,1.0647,1.0649,837300883.0
2008-08-15 14:20:00,1.0649,1.0649,1.0621,1.06235,1657802646.0
2008-08-15 14:25:00,1.06245,1.0631,1.06225,1.063,956900000.0
2008-08-15 14:30:00,1.0629,1.0635,1.06235,1.0626,1348700002.0
2008-08-15 14:35:00,1.0627,1.0627,1.06125,1.0615,1249467499.0
2008-08-15 14:40:00,1.0615,1.06205,1.06105,1.0611,895200000.0
2008-08-15 14:45:00,1.0611,1.06125,1.0596,1.0601,1618899995.0
2008-08-15 14:50:00,1.0601,1.0607,1.0596,1.06025,1140099998.0
2008-08-15 14:55:00,1.0603,1.0603,1.0584,1.0588,971299999.0
2008-08-15 15:00:00,1.0587,1.0596,1.0582,1.0595,1430300004.0
2008-08-15 15:05:00,1.0596,1.0605,1.05925,1.0603,1694199999.0
2008-08-15 15:10:00,1.0603,1.061,1.05965,1.0608,1178500000.0
2008-08-15 15:15:00,1.0608,1.06145,1.0606,1.0606,1267299995.0
2008-08-15 15:20:00,1.0606,1.0607,1.0602,1.0603,639900000.0
2008-08-15 15:25:00,1.0603,1.0603,1.0597,1.0598,1032500000.0
2008-08-15 15:30:00,1.0598,1.06065,1.05925,1.0605,1144300002.0
2008-08-15 15:35:00,1.0605,1.0611,1.0605,1.0611,1202599999.0
2008-08-15 15:40:00,1.061,1.0619,1.0609,1.0611,1138900001.0
2008-08-15 15:45:00,1.0611,1.0618,1.0611,1.0617,527300000.0
2008-08-15 15:50:00,1.0617,1.06195,1.0608,1.06125,1540700003.0
2008-08-15 15:55:00,1.0612,1.0619,1.0606,1.0619,1124800000.0
2008-08-15 16:00:00,1.0619,1.0633,1.06155,1.0626,1788199996.0
2008-08-15 16:05:00,1.0626,1.063,1.0623,1.0629,1140100000.0
2008-08-15 16:10:00,1.06285,1.0643,1.06285,1.0636,1227500000.0
2008-08-15 16:15:00,1.0636,1.0639,1.06315,1.0636,1233899999.0
2008-08-15 16:20:00,1.0635,1.064,1.0632,1.0632,598300000.0
2008-08-15 16:25:00,1.0632,1.0647,1.0632,1.0634,1107400002.0
2008-08-15 16:30:00,1.0634,1.0637,1.06275,1.0637,1170600000.0
2008-08-15 16:35:00,1.0637,1.0642,1.0635,1.0638,365200000.0
2008-08-15 16:40:00,1.0638,1.0648,1.0638,1.0646,649600000.0
2008-08-15 16:45:00,1.0646,1.0647,1.0634,1.06355,722300000.0
2008-08-15 16:50:00,1.0636,1.0652,1.0636,1.065,1143600000.0
2008-08-15 16:55:00,1.065,1.06585,1.06365,1.0643,1509300002.0
2008-08-15 17:00:00,1.0643,1.06495,1.0643,1.0647,1247100002.0
2008-08-15 17:05:00,1.0647,1.06475,1.06405,1.0642,762299999.0
2008-08-15 17:10:00,1.06415,1.06455,1.06405,1.0643,552780000.0
2008-08-15 17:15:00,1.0643,1.0643,1.0638,1.06405,336900000.0
2008-08-15 17:20:00,1.0641,1.0641,1.06295,1.0635,632400000.0
2008-08-15 17:25:00,1.0635,1.0636,1.0631,1.0632,184500000.0
2008-08-15 17:30:00,1.0632,1.0632,1.0625,1.0628,324300000.0
2008-08-15 17:35:00,1.0628,1.0629,1.06245,1.0627,335500000.0
2008-08-15 17:40:00,1.0627,1.0628,1.0613,1.0615,507999999.0
2008-08-15 17:45:00,1.0615,1.0621,1.0607,1.0614,837600001.0
2008-08-15 17:50:00,1.0614,1.0619,1.0613,1.0619,235700000.0
2008-08-15 17:55:00,1.0619,1.0619,1.05985,1.0608,800300000.0
2008-08-15 18:00:00,1.0608,1.0615,1.06045,1.0611,568100000.0
2008-08-15 18:05:00,1.0611,1.06135,1.0607,1.0609,534900002.0
2008-08-15 18:10:00,1.0609,1.0614,1.0608,1.0612,319100000.0
2008-08-15 18:15:00,1.0612,1.0614,1.061,1.0613,290300000.0
2008-08-15 18:20:00,1.0613,1.0615,1.0613,1.0614,184400000.0
2008-08-15 18:25:00,1.0614,1.0615,1.0613,1.0614,170100000.0
2008-08-15 18:30:00,1.0614,1.0614,1.0611,1.0612,159200000.0
2008-08-15 18:35:00,1.06115,1.06125,1.0609,1.0609,244400000.0
2008-08-15 18:40:00,1.0609,1.061,1.06035,1.0606,289900000.0
2008-08-15 18:45:00,1.0606,1.06075,1.06045,1.0607,242100000.0
2008-08-15 18:50:00,1.0607,1.0607,1.06,1.06,168600000.0
2008-08-15 18:55:00,1.06,1.0611,1.0598,1.0611,262100000.0
2008-08-15 19:00:00,1.0611,1.0613,1.0608,1.0609,262800000.0
2008-08-15 19:05:00,1.0609,1.06115,1.06075,1.0609,222900000.0
2008-08-15 19:10:00,1.0608,1.0608,1.06,1.0603,186800000.0
2008-08-15 19:15:00,1.0602,1.06035,1.0601,1.06025,120100000.0
2008-08-15 19:20:00,1.06025,1.06065,1.06015,1.06025,108700000.0
2008-08-15 19:25:00,1.0602,1.0605,1.0602,1.0602,110100000.0
2008-08-15 19:30:00,1.0602,1.0604,1.0602,1.06035,236300000.0
2008-08-15 19:35:00,1.06035,1.0608,1.05999,1.0602,188000000.0
2008-08-15 19:40:00,1.0602,1.0606,1.0602,1.0606,140700000.0
2008-08-15 19:45:00,1.0606,1.0607,1.0605,1.0606,47900000.0
2008-08-15 19:50:00,1.0606,1.0607,1.0604,1.0606,210100000.0
2008-08-15 19:55:00,1.0606,1.0608,1.0606,1.0608,134900000.0
2008-08-15 20:00:00,1.0609,1.0609,1.0605,1.0606,134200000.0
2008-08-15 20:05:00,1.0606,1.0607,1.0597,1.0598,267799999.0
2008-08-15 20:10:00,1.0598,1.06,1.05855,1.0587,348399999.0
2008-08-15 20:15:00,1.0587,1.0594,1.0587,1.0593,174700000.0
2008-08-15 20:20:00,1.0593,1.0601,1.0593,1.0596,99800000.0
2008-08-15 20:25:00,1.0596,1.0596,1.0591,1.0594,162500000.0
2008-08-15 20:30:00,1.0595,1.0598,1.0589,1.0589,215200000.0
2008-08-15 20:35:00,1.0589,1.059,1.0583,1.05845,164000000.0
2008-08-15 20:40:00,1.0585,1.059,1.0584,1.059,240500000.0
2008-08-15 20:45:00,1.059,1.0591,1.0586,1.0591,257700000.0
2008-08-15 20:50:00,1.05905,1.0598,1.059,1.0597,128500000.0
2008-08-15 20:55:00,1.0597,1.0597,1.05915,1.0594,244800000.0
2008-08-15 21:00:00,1.0593,1.0594,1.059,1.0591,147700000.0
2008-08-15 21:05:00,1.0591,1.0592,1.0589,1.0591,33600000.0
2008-08-15 21:10:00,1.05925,1.0593,1.059,1.059,51500000.0
2008-08-15 21:15:00,1.059,1.0592,1.059,1.0591,43300000.0
2008-08-15 21:20:00,1.0592,1.0592,1.05865,1.059,293100000.0
2008-08-15 21:25:00,1.0589,1.0593,1.05875,1.0592,371900000.0
2008-08-15 21:30:00,1.0592,1.0597,1.0592,1.05935,346200000.0
2008-08-15 21:35:00,1.05935,1.05945,1.0591,1.05925,29500000.0
2008-08-15 21:40:00,1.05925,1.0593,1.05815,1.05815,160300000.0
2008-08-15 21:45:00,1.0582,1.0585,1.0581,1.0583,76700000.0
2008-08-15 21:50:00,1.05835,1.059,1.05815,1.0583,271200000.0
2008-08-15 21:55:00,1.05835,1.059,1.05835,1.0588,217700000.0
2008-08-15 22:00:00,1.0588,1.0589,1.0584,1.0587,188100000.0
2008-08-15 22:05:00,1.0586,1.0588,1.0585,1.05875,72000000.0
2008-08-15 22:10:00,1.05875,1.0593,1.0585,1.0592,85900000.0
2008-08-15 22:15:00,1.0592,1.0595,1.059,1.0593,81400000.0
2008-08-15 22:20:00,1.0592,1.0593,1.0587,1.0588,132600000.0
2008-08-15 22:25:00,1.0588,1.059,1.0583,1.0586,121000000.0
2008-08-15 22:30:00,1.0587,1.0593,1.0581,1.0593,100900000.0
2008-08-15 22:35:00,1.0593,1.0596,1.0591,1.0595,55200000.0
2008-08-15 22:40:00,1.0595,1.0596,1.05917,1.05921,58500001.0
2008-08-15 22:45:00,1.0594,1.0599,1.0592,1.0592,145700000.0
2008-08-15 22:50:00,1.0592,1.0592,1.0589,1.05905,37200000.0
2008-08-15 22:55:00,1.059,1.059,1.0589,1.059,300199992.0
2008-08-18 00:10:00,1.0592,1.0592,1.0591,1.0592,120000002.0
2008-08-18 00:15:00,1.0591,1.0591,1.059,1.059,60000001.0
2008-08-18 00:20:00,1.0595,1.0595,1.0595,1.0595,60000001.0
2008-08-18 00:25:00,1.0594,1.0596,1.0594,1.0596,120000002.0
2008-08-18 00:30:00,1.0595,1.0596,1.0595,1.0595,60000001.0
2008-08-18 00:45:00,1.0596,1.0596,1.0595,1.0595,60000001.0
2008-08-18 00:50:00,1.0594,1.0594,1.0591,1.0591,120000002.0
2008-08-18 00:55:00,1.0592,1.0592,1.0591,1.0592,120000002.0
2008-08-18 01:00:00,1.0591,1.0592,1.0591,1.0591,60000001.0
2008-08-18 01:05:00,1.0593,1.0595,1.0591,1.0591,180000003.0
2008-08-18 01:10:00,1.0592,1.0596,1.0591,1.0596,240000004.0
2008-08-18 01:15:00,1.0595,1.0596,1.0595,1.0596,120000002.0
2008-08-18 01:40:00,1.0594,1.0594,1.059,1.059,120000002.0
2008-08-18 01:45:00,1.0591,1.0591,1.059,1.059,120000002.0
2008-08-18 01:50:00,1.0591,1.0595,1.059,1.0594,180000003.0
2008-08-18 01:55:00,1.0593,1.0594,1.059,1.059,240000004.0
2008-08-18 02:00:00,1.0589,1.0592,1.0589,1.0592,344199997.0
2008-08-18 02:05:00,1.0591,1.0591,1.0583,1.0584,430700000.0
2008-08-18 02:10:00,1.05845,1.0585,1.05815,1.0582,304100001.0
2008-08-18 02:15:00,1.0581,1.0582,1.0578,1.0579,389700002.0
2008-08-18 02:20:00,1.0579,1.0579,1.0574,1.0575,743799999.0
2008-08-18 02:25:00,1.0575,1.0577,1.0575,1.0575,403499996.0
2008-08-18 02:30:00,1.0575,1.0576,1.05745,1.0575,235299999.0
2008-08-18 02:35:00,1.0575,1.0575,1.0571,1.0571,161100001.0
2008-08-18 02:40:00,1.05725,1.05725,1.05705,1.0572,381600001.0
2008-08-18 02:45:00,1.0572,1.0581,1.0572,1.0576,521800001.0
2008-08-18 02:50:00,1.0576,1.0579,1.0574,1.05775,431699997.0
2008-08-18 02:55:00,1.0578,1.058,1.0576,1.0577,703700000.0
2008-08-18 03:00:00,1.0577,1.0577,1.0576,1.0576,412099996.0
2008-08-18 03:05:00,1.0577,1.058,1.0577,1.058,95500000.0
2008-08-18 03:10:00,1.058,1.058,1.0578,1.0579,134200000.0
2008-08-18 03:15:00,1.05754,1.0579,1.05754,1.0579,15900000.0
2008-08-18 03:20:00,1.0579,1.05795,1.0579,1.0579,29200000.0
2008-08-18 03:25:00,1.0579,1.0579,1.0576,1.0578,68700001.0
2008-08-18 03:30:00,1.0578,1.0579,1.0578,1.0579,37800001.0
2008-08-18 03:35:00,1.0579,1.0579,1.05747,1.0579,15600000.0
2008-08-18 03:40:00,1.0578,1.0579,1.0575,1.05759,45300001.0
2008-08-18 03:45:00,1.05763,1.0578,1.05753,1.0578,21200000.0
2008-08-18 03:50:00,1.0578,1.0578,1.0578,1.0578,23600000.0
2008-08-18 03:55:00,1.0578,1.0578,1.05733,1.0575,175799997.0
2008-08-18 04:00:00,1.0576,1.0578,1.05755,1.0578,112899999.0
2008-08-18 04:05:00,1.05775,1.0578,1.0577,1.0577,28200001.0
2008-08-18 04:10:00,1.0578,1.0578,1.0577,1.0578,121200002.0
2008-08-18 04:15:00,1.0578,1.0578,1.0578,1.0578,5000000.0
2008-08-18 04:20:00,1.0578,1.0578,1.0574,1.05765,78500000.0
2008-08-18 04:25:00,1.05755,1.05765,1.05743,1.05765,33300001.0
2008-08-18 04:30:00,1.05765,1.0578,1.05709,1.0578,51800000.0
2008-08-18 04:35:00,1.0578,1.0579,1.0578,1.05785,16600000.0
2008-08-18 04:40:00,1.05771,1.0579,1.05758,1.0578,51800002.0
2008-08-18 04:45:00,1.05762,1.0579,1.05762,1.0579,100900002.0
2008-08-18 04:50:00,1.0578,1.0578,1.05725,1.0578,85999998.0
2008-08-18 04:55:00,1.0577,1.0578,1.0577,1.0578,50200000.0
2008-08-18 05:00:00,1.05775,1.0578,1.05755,1.0578,59600000.0
2008-08-18 05:05:00,1.0577,1.0578,1.05733,1.0578,38000000.0
2008-08-18 05:10:00,1.0578,1.0578,1.0577,1.0577,177599997.0
2008-08-18 05:15:00,1.0578,1.0578,1.0577,1.0578,149599998.0
2008-08-18 05:20:00,1.0578,1.0578,1.0572,1.0574,95300001.0
2008-08-18 05:25:00,1.0574,1.0576,1.0574,1.0574,45200000.0
2008-08-18 05:30:00,1.0575,1.0575,1.05708,1.0574,69900000.0
2008-08-18 05:35:00,1.05735,1.0574,1.0573,1.0574,95200001.0
2008-08-18 05:40:00,1.0573,1.05745,1.0572,1.0574,173400008.0
2008-08-18 05:45:00,1.0573,1.0574,1.0572,1.0572,43400001.0
2008-08-18 05:50:00,1.05715,1.05715,1.05703,1.05715,31900000.0
2008-08-18 05:55:00,1.05715,1.05725,1.0571,1.05715,59400000.0
2008-08-18 06:00:00,1.05715,1.05715,1.0571,1.0571,14000000.0
2008-08-18 06:05:00,1.0571,1.0571,1.057,1.057,76300000.0
2008-08-18 06:10:00,1.057,1.0575,1.0569,1.0569,124800001.0
2008-08-18 06:15:00,1.0571,1.0571,1.05686,1.057,195200000.0
2008-08-18 06:20:00,1.0571,1.0572,1.0571,1.0571,56800000.0
2008-08-18 06:25:00,1.0571,1.0571,1.0568,1.0571,68100000.0
2008-08-18 06:30:00,1.0571,1.0572,1.05693,1.05715,60200000.0
2008-08-18 06:35:00,1.05715,1.05715,1.057,1.057,52600000.0
2008-08-18 06:40:00,1.057,1.0572,1.057,1.0572,107800000.0
2008-08-18 06:45:00,1.0572,1.0575,1.0572,1.0574,306500003.0
2008-08-18 06:50:00,1.0574,1.0574,1.05735,1.05735,16000000.0
2008-08-18 06:55:00,1.05735,1.0574,1.0573,1.0574,32100000.0
2008-08-18 07:00:00,1.05745,1.0576,1.05712,1.0576,268000000.0
2008-08-18 07:05:00,1.0576,1.0579,1.0576,1.0577,442199998.0
2008-08-18 07:10:00,1.0578,1.0578,1.05735,1.0574,72500000.0
2008-08-18 07:15:00,1.0574,1.0575,1.0572,1.0573,92400000.0
2008-08-18 07:20:00,1.0575,1.0575,1.057,1.057,82200000.0
2008-08-18 07:25:00,1.057,1.057,1.0566,1.0566,277800001.0
2008-08-18 07:30:00,1.0566,1.0569,1.05628,1.05646,106800000.0
2008-08-18 07:35:00,1.0569,1.0569,1.0565,1.0568,35000000.0
2008-08-18 07:40:00,1.05673,1.0569,1.05631,1.05662,140100000.0
2008-08-18 07:45:00,1.0569,1.057,1.0568,1.0568,54900000.0
2008-08-18 07:50:00,1.0568,1.0568,1.05655,1.0567,44400000.0
2008-08-18 07:55:00,1.0568,1.05685,1.05665,1.05665,42600000.0
2008-08-18 08:00:00,1.05675,1.057,1.05665,1.0568,111200000.0
2008-08-18 08:05:00,1.0569,1.05725,1.05665,1.057,181800000.0
2008-08-18 08:10:00,1.05695,1.0571,1.0567,1.0569,136100000.0
2008-08-18 08:15:00,1.0568,1.057,1.0568,1.057,45600000.0
2008-08-18 08:20:00,1.0571,1.0571,1.0567,1.05675,168299999.0
2008-08-18 08:25:00,1.05665,1.05665,1.05555,1.0556,508100000.0
2008-08-18 08:30:00,1.0556,1.0563,1.0556,1.0563,149100000.0
2008-08-18 08:35:00,1.0563,1.0564,1.0559,1.0559,75100000.0
2008-08-18 08:40:00,1.0559,1.0559,1.0558,1.0558,75500000.0
2008-08-18 08:45:00,1.0557,1.0559,1.05565,1.0558,180000000.0
2008-08-18 08:50:00,1.05575,1.05575,1.0549,1.055,422200000.0
2008-08-18 08:55:00,1.055,1.0558,1.05425,1.0557,646900000.0
2008-08-18 09:00:00,1.0557,1.0567,1.0557,1.0565,508900000.0
2008-08-18 09:05:00,1.0565,1.0571,1.0562,1.05625,336000000.0
2008-08-18 09:10:00,1.05625,1.05655,1.05575,1.0561,440300000.0
2008-08-18 09:15:00,1.0561,1.05665,1.05585,1.0565,597800000.0
2008-08-18 09:20:00,1.0565,1.05705,1.0564,1.05655,733700000.0
2008-08-18 09:25:00,1.0566,1.05715,1.05655,1.05705,401900000.0
2008-08-18 09:30:00,1.057,1.05705,1.05675,1.05675,344700000.0
2008-08-18 09:35:00,1.05675,1.0574,1.05655,1.0574,295599999.0
2008-08-18 09:40:00,1.0574,1.05805,1.0573,1.0577,407700000.0
2008-08-18 09:45:00,1.0578,1.058,1.0575,1.05765,382800000.0
2008-08-18 09:50:00,1.0576,1.05795,1.05735,1.0578,424300000.0
2008-08-18 09:55:00,1.0578,1.05885,1.0578,1.05855,464000000.0
2008-08-18 10:00:00,1.05845,1.05855,1.0579,1.058,340300000.0
2008-08-18 10:05:00,1.058,1.0584,1.0575,1.05835,490200000.0
2008-08-18 10:10:00,1.05835,1.0586,1.05765,1.0584,405700000.0
2008-08-18 10:15:00,1.0584,1.0587,1.0584,1.0586,117100000.0
2008-08-18 10:20:00,1.0586,1.0586,1.0581,1.05825,175800000.0
2008-08-18 10:25:00,1.05825,1.059,1.05825,1.059,135600000.0
2008-08-18 10:30:00,1.0588,1.05885,1.0586,1.05885,218200000.0
2008-08-18 10:35:00,1.05885,1.06,1.05885,1.0589,634300000.0
2008-08-18 10:40:00,1.0589,1.05945,1.0588,1.0592,137900000.0
2008-08-18 10:45:00,1.0592,1.0604,1.0592,1.0601,731440400.0
2008-08-18 10:50:00,1.06015,1.0602,1.05935,1.0595,817100000.0
2008-08-18 10:55:00,1.0595,1.0601,1.05945,1.0598,765000003.0
2008-08-18 11:00:00,1.0598,1.06,1.0597,1.0598,276800000.0
2008-08-18 11:05:00,1.0598,1.0601,1.0598,1.0598,313900000.0
2008-08-18 11:10:00,1.0598,1.06,1.0595,1.0595,324600000.0
2008-08-18 11:15:00,1.0596,1.05965,1.05895,1.05905,265200000.0
2008-08-18 11:20:00,1.05905,1.05925,1.05855,1.059,309000000.0
2008-08-18 11:25:00,1.05905,1.0591,1.05895,1.059,229900000.0
2008-08-18 11:30:00,1.05905,1.0595,1.05895,1.0594,295100000.0
2008-08-18 11:35:00,1.05935,1.06075,1.05915,1.06065,504200000.0
2008-08-18 11:40:00,1.06065,1.06115,1.06065,1.06085,454700000.0
2008-08-18 11:45:00,1.06095,1.0611,1.0607,1.0607,125400000.0
2008-08-18 11:50:00,1.0607,1.06075,1.06045,1.06065,100400000.0
2008-08-18 11:55:00,1.06065,1.0608,1.0605,1.06055,117100001.0
2008-08-18 12:00:00,1.0605,1.0606,1.0601,1.06015,175000000.0
2008-08-18 12:05:00,1.06015,1.0605,1.0601,1.06025,75200000.0
2008-08-18 12:10:00,1.0603,1.0606,1.0601,1.0604,181800000.0
2008-08-18 12:15:00,1.0605,1.0608,1.0603,1.0608,209600000.0
2008-08-18 12:20:00,1.06075,1.061,1.06065,1.0609,93000000.0
2008-08-18 12:25:00,1.0608,1.0609,1.0605,1.0608,180100000.0
2008-08-18 12:30:00,1.0608,1.0609,1.0604,1.0608,203000000.0
2008-08-18 12:35:00,1.0608,1.061,1.06065,1.06085,111800000.0
2008-08-18 12:40:00,1.0609,1.0612,1.06085,1.0611,158000000.0
2008-08-18 12:45:00,1.0611,1.06145,1.0611,1.06115,126000000.0
2008-08-18 12:50:00,1.06115,1.0614,1.0605,1.06055,257000000.0
2008-08-18 12:55:00,1.0606,1.061,1.06035,1.061,346900000.0
2008-08-18 13:00:00,1.061,1.0611,1.0593,1.0593,503900000.0
2008-08-18 13:05:00,1.0593,1.0594,1.0592,1.0593,240600000.0
2008-08-18 13:10:00,1.0593,1.06,1.05925,1.0599,194500000.0
2008-08-18 13:15:00,1.0599,1.0602,1.0597,1.0601,226600000.0
2008-08-18 13:20:00,1.0601,1.06055,1.05985,1.0605,159100000.0
2008-08-18 13:25:00,1.06055,1.06075,1.06025,1.0605,261600000.0
2008-08-18 13:30:00,1.0605,1.0607,1.05985,1.06035,503700001.0
2008-08-18 13:35:00,1.0604,1.06085,1.06025,1.0603,219700000.0
2008-08-18 13:40:00,1.06025,1.06025,1.05915,1.0593,511380000.0
2008-08-18 13:45:00,1.05925,1.0597,1.05865,1.0587,435900000.0
2008-08-18 13:50:00,1.0588,1.0593,1.0586,1.0591,262900000.0
2008-08-18 13:55:00,1.05925,1.0597,1.05915,1.0597,127600000.0
2008-08-18 14:00:00,1.0598,1.0598,1.0593,1.0598,376500000.0
2008-08-18 14:05:00,1.0599,1.0599,1.05875,1.05875,795100000.0
2008-08-18 14:10:00,1.0588,1.0591,1.05765,1.058,917000001.0
2008-08-18 14:15:00,1.058,1.0582,1.05685,1.0574,1001299999.0
2008-08-18 14:20:00,1.0574,1.0584,1.0572,1.0584,865400000.0
2008-08-18 14:25:00,1.0583,1.0588,1.0579,1.0581,474400000.0
2008-08-18 14:30:00,1.058,1.0585,1.05755,1.0581,437100000.0
2008-08-18 14:35:00,1.0581,1.0582,1.05775,1.05805,463800002.0
2008-08-18 14:40:00,1.058,1.05845,1.05795,1.05845,279400000.0
2008-08-18 14:45:00,1.0584,1.0591,1.05802,1.0591,288800000.0
2008-08-18 14:50:00,1.0592,1.06045,1.0592,1.06,576600000.0
2008-08-18 14:55:00,1.06,1.0601,1.0595,1.0598,509699999.0
2008-08-18 15:00:00,1.0598,1.0603,1.0598,1.0598,363400000.0
2008-08-18 15:05:00,1.0598,1.0598,1.0593,1.0594,553100000.0
2008-08-18 15:10:00,1.0594,1.0598,1.0592,1.0597,453700000.0
2008-08-18 15:15:00,1.0598,1.0598,1.05935,1.0595,185100000.0
2008-08-18 15:20:00,1.0595,1.0596,1.05815,1.05835,479900000.0
2008-08-18 15:25:00,1.05835,1.0586,1.0581,1.0584,551200000.0
2008-08-18 15:30:00,1.0584,1.0584,1.05775,1.0579,627000000.0
2008-08-18 15:35:00,1.0579,1.0581,1.0576,1.0581,542100000.0
2008-08-18 15:40:00,1.0581,1.0587,1.0581,1.0586,201300000.0
2008-08-18 15:45:00,1.0586,1.0589,1.0584,1.05845,314100000.0
2008-08-18 15:50:00,1.05845,1.0589,1.0584,1.0588,311800000.0
2008-08-18 15:55:00,1.0588,1.0595,1.0586,1.05915,994500000.0
2008-08-18 16:00:00,1.05925,1.0594,1.05875,1.05905,730800000.0
2008-08-18 16:05:00,1.0591,1.0597,1.05905,1.0596,311800000.0
2008-08-18 16:10:00,1.0595,1.0598,1.05925,1.0598,304600000.0
2008-08-18 16:15:00,1.0598,1.06055,1.05955,1.0599,816900000.0
2008-08-18 16:20:00,1.05995,1.0601,1.0598,1.0599,381600000.0
2008-08-18 16:25:00,1.0599,1.0619,1.0599,1.0617,1009000000.0
2008-08-18 16:30:00,1.0617,1.0627,1.0616,1.0622,1900800002.0
2008-08-18 16:35:00,1.0622,1.0626,1.061,1.061,979600000.0
2008-08-18 16:40:00,1.061,1.0615,1.06075,1.0614,868600000.0
2008-08-18 16:45:00,1.0614,1.0618,1.0613,1.0616,498300000.0
2008-08-18 16:50:00,1.0616,1.06225,1.0615,1.0616,849100003.0
2008-08-18 16:55:00,1.0616,1.062,1.06155,1.0618,371400000.0
2008-08-18 17:00:00,1.06185,1.0624,1.0618,1.06215,660900000.0
2008-08-18 17:05:00,1.06215,1.0624,1.06185,1.0619,293800000.0
2008-08-18 17:10:00,1.0619,1.0623,1.0618,1.0622,605400000.0
2008-08-18 17:15:00,1.0622,1.0622,1.0619,1.0621,275600000.0
2008-08-18 17:20:00,1.06205,1.0624,1.062,1.0622,345200000.0
2008-08-18 17:25:00,1.0622,1.0622,1.06155,1.06155,231300000.0
2008-08-18 17:30:00,1.0616,1.06205,1.0615,1.06185,235700000.0
2008-08-18 17:35:00,1.0618,1.062,1.0612,1.06125,208800000.0
2008-08-18 17:40:00,1.06125,1.0613,1.0607,1.06095,256600000.0
2008-08-18 17:45:00,1.061,1.061,1.06025,1.0608,513900001.0
2008-08-18 17:50:00,1.0608,1.0615,1.0608,1.0613,426300000.0
2008-08-18 17:55:00,1.0613,1.0614,1.0604,1.0605,665100001.0
2008-08-18 18:00:00,1.0605,1.06065,1.0599,1.0605,386600000.0
2008-08-18 18:05:00,1.0605,1.0607,1.06,1.06025,461600000.0
2008-08-18 18:10:00,1.0603,1.0607,1.06,1.06,253000000.0
2008-08-18 18:15:00,1.06,1.06055,1.05985,1.0605,445400000.0
2008-08-18 18:20:00,1.06045,1.0612,1.0604,1.06105,336600000.0
2008-08-18 18:25:00,1.06105,1.06175,1.0609,1.06175,378100000.0
2008-08-18 18:30:00,1.0618,1.0622,1.06165,1.0619,191100000.0
2008-08-18 18:35:00,1.0619,1.062,1.06135,1.06145,288780000.0
2008-08-18 18:40:00,1.0614,1.0615,1.0612,1.0612,167100000.0
2008-08-18 18:45:00,1.06115,1.0616,1.0611,1.06145,282900000.0
2008-08-18 18:50:00,1.0615,1.06155,1.0612,1.0614,198700000.0
2008-08-18 18:55:00,1.0614,1.0614,1.0611,1.06125,144700000.0
2008-08-18 19:00:00,1.0613,1.0618,1.06115,1.06135,336000000.0
2008-08-18 19:05:00,1.0614,1.0616,1.06125,1.0615,421800000.0
2008-08-18 19:10:00,1.0615,1.0619,1.06145,1.0619,262400000.0
2008-08-18 19:15:00,1.0619,1.0619,1.06105,1.06115,299600000.0
2008-08-18 19:20:00,1.0612,1.06175,1.0612,1.0617,245200000.0
2008-08-18 19:25:00,1.0617,1.0619,1.0612,1.06135,299500000.0
2008-08-18 19:30:00,1.0613,1.0617,1.0613,1.0617,63000000.0
2008-08-18 19:35:00,1.0617,1.0621,1.0616,1.0618,177700000.0
2008-08-18 19:40:00,1.06195,1.0627,1.06175,1.062,523300000.0
2008-08-18 19:45:00,1.06195,1.0628,1.0616,1.0626,333000000.0
2008-08-18 19:50:00,1.06255,1.0631,1.0623,1.0623,278800000.0
2008-08-18 19:55:00,1.0623,1.0626,1.0621,1.06215,245100000.0
2008-08-18 20:00:00,1.0622,1.0629,1.06215,1.06275,140900000.0
2008-08-18 20:05:00,1.06275,1.06295,1.0624,1.0628,181000000.0
2008-08-18 20:10:00,1.0627,1.0635,1.0627,1.0632,216400000.0
2008-08-18 20:15:00,1.06325,1.0641,1.06325,1.0636,403800000.0
2008-08-18 20:20:00,1.06355,1.0636,1.0632,1.06325,383700000.0
2008-08-18 20:25:00,1.0633,1.0635,1.06315,1.06345,182900000.0
2008-08-18 20:30:00,1.0635,1.0635,1.0629,1.063,124600000.0
2008-08-18 20:35:00,1.0629,1.0636,1.0629,1.0636,142000000.0
2008-08-18 20:40:00,1.0637,1.0637,1.0633,1.0635,318900000.0
2008-08-18 20:45:00,1.0634,1.0636,1.0633,1.0635,214700000.0
2008-08-18 20:50:00,1.06345,1.0635,1.063,1.06305,137300000.0
2008-08-18 20:55:00,1.0631,1.0644,1.06305,1.0642,501800000.0
2008-08-18 21:00:00,1.0641,1.0641,1.0636,1.0636,308100000.0
2008-08-18 21:05:00,1.0637,1.0639,1.0634,1.0635,228999999.0
2008-08-18 21:10:00,1.0635,1.0639,1.0634,1.06385,281300000.0
2008-08-18 21:15:00,1.0639,1.0646,1.0637,1.0645,220800000.0
2008-08-18 21:20:00,1.0645,1.0645,1.0638,1.0641,93300000.0
2008-08-18 21:25:00,1.0641,1.0641,1.0637,1.0638,272600000.0
2008-08-18 21:30:00,1.0638,1.0639,1.06335,1.0635,134100000.0
2008-08-18 21:35:00,1.0634,1.0636,1.0632,1.0634,148500000.0
2008-08-18 21:40:00,1.0635,1.0635,1.0632,1.0633,120800000.0
2008-08-18 21:45:00,1.0632,1.0637,1.0632,1.0636,62376740.0
2008-08-18 21:50:00,1.0637,1.0637,1.0634,1.06365,62500000.0
2008-08-18 21:55:00,1.0637,1.06425,1.0635,1.0641,146000000.0
2008-08-18 22:00:00,1.064,1.064,1.06355,1.06395,232599999.0
2008-08-18 22:05:00,1.064,1.0641,1.06365,1.064,105600000.0
2008-08-18 22:10:00,1.06405,1.06445,1.06371,1.06415,72900000.0
2008-08-18 22:15:00,1.0641,1.06455,1.0641,1.0643,75300000.0
2008-08-18 22:20:00,1.0643,1.0643,1.06405,1.0641,23400000.0
2008-08-18 22:25:00,1.0642,1.0644,1.06415,1.0643,59600000.0
2008-08-18 22:30:00,1.0643,1.0643,1.06405,1.0642,79499999.0
2008-08-18 22:35:00,1.0642,1.0645,1.0642,1.0645,44700000.0
2008-08-18 22:40:00,1.0645,1.0646,1.0644,1.0645,72400000.0
2008-08-18 22:45:00,1.0645,1.0647,1.0645,1.0646,169400000.0
2008-08-18 22:50:00,1.0646,1.0647,1.0644,1.0646,166800000.0
2008-08-18 22:55:00,1.0646,1.0647,1.0643,1.0644,286100000.0
2008-08-18 23:00:00,1.0643,1.0643,1.06398,1.06405,144500000.0
2008-08-18 23:05:00,1.0643,1.0644,1.0639,1.0644,129900000.0
2008-08-18 23:10:00,1.0644,1.06445,1.0641,1.06423,550199988.0
2008-08-18 23:15:00,1.06445,1.0646,1.06435,1.0645,27100000.0
2008-08-18 23:20:00,1.06445,1.0645,1.0644,1.06445,71400000.0
2008-08-18 23:25:00,1.06445,1.0645,1.0644,1.0645,19600000.0
2008-08-18 23:30:00,1.0644,1.0645,1.0643,1.0644,22500000.0
2008-08-18 23:35:00,1.0644,1.0645,1.06402,1.0645,34000000.0
2008-08-18 23:40:00,1.0644,1.06445,1.06415,1.06415,27700000.0
2008-08-18 23:45:00,1.06415,1.0642,1.06415,1.06415,10000000.0
2008-08-18 23:50:00,1.06425,1.0646,1.06425,1.0646,91300000.0
2008-08-18 23:55:00,1.0646,1.0647,1.06435,1.06435,24600000.0
2008-08-19 00:00:00,1.0644,1.06475,1.0644,1.06475,102000000.0
2008-08-19 00:05:00,1.06475,1.06475,1.0647,1.0647,10000000.0
2008-08-19 00:10:00,1.0647,1.0647,1.06426,1.06426,52100000.0
2008-08-19 00:15:00,1.06455,1.06455,1.06435,1.0644,41200000.0
2008-08-19 00:20:00,1.0645,1.0645,1.06435,1.0644,98299999.0
2008-08-19 00:25:00,1.0644,1.0645,1.06435,1.06435,104800000.0
2008-08-19 00:30:00,1.0644,1.06475,1.0644,1.06475,191300000.0
2008-08-19 00:35:00,1.06475,1.06475,1.06445,1.06445,25700000.0
2008-08-19 00:40:00,1.06445,1.06455,1.0644,1.06445,101000000.0
2008-08-19 00:45:00,1.0644,1.0645,1.0643,1.06435,369300001.0
2008-08-19 00:50:00,1.06435,1.06455,1.06425,1.06425,170400000.0
2008-08-19 00:55:00,1.0642,1.06425,1.06415,1.06425,68300000.0
2008-08-19 01:00:00,1.06415,1.06425,1.064,1.0642,24100000.0
2008-08-19 01:05:00,1.0642,1.0643,1.06415,1.0643,17000000.0
2008-08-19 01:10:00,1.0643,1.0643,1.06405,1.0643,32800000.0
2008-08-19 01:15:00,1.0643,1.0646,1.0642,1.0645,158900002.0
2008-08-19 01:20:00,1.06445,1.06445,1.0641,1.06435,30500000.0
2008-08-19 01:25:00,1.06435,1.0645,1.0643,1.0645,93100001.0
2008-08-19 01:30:00,1.0645,1.06465,1.0644,1.0644,169900001.0
2008-08-19 01:35:00,1.0645,1.0646,1.0642,1.0643,318500002.0
2008-08-19 01:40:00,1.0643,1.0643,1.06405,1.06405,107099999.0
2008-08-19 01:45:00,1.06381,1.06405,1.06379,1.0638,73000001.0
2008-08-19 01:50:00,1.06375,1.064,1.06375,1.064,131600001.0
2008-08-19 01:55:00,1.064,1.0642,1.06367,1.064,80700001.0
2008-08-19 02:00:00,1.06405,1.0641,1.06405,1.06405,21000000.0
2008-08-19 02:05:00,1.0638,1.0642,1.06373,1.0642,78400000.0
2008-08-19 02:10:00,1.0642,1.0645,1.0642,1.0645,90600000.0
2008-08-19 02:15:00,1.0645,1.0648,1.0645,1.0648,178500000.0
2008-08-19 02:20:00,1.0648,1.0648,1.0645,1.06455,328000000.0
2008-08-19 02:25:00,1.0646,1.06475,1.06455,1.0646,54000000.0
2008-08-19 02:30:00,1.0646,1.0646,1.06455,1.0646,1067500000.0
2008-08-19 02:35:00,1.0646,1.0648,1.0646,1.0647,111300000.0
2008-08-19 02:40:00,1.0647,1.0647,1.06431,1.06444,41500000.0
2008-08-19 02:45:00,1.0647,1.0647,1.06436,1.0647,64300000.0
2008-08-19 02:50:00,1.0647,1.0647,1.06437,1.0647,69700000.0
2008-08-19 02:55:00,1.0647,1.0647,1.0647,1.0647,59100000.0
2008-08-19 03:00:00,1.0647,1.0647,1.06408,1.0646,71400000.0
2008-08-19 03:05:00,1.06455,1.0646,1.0644,1.0645,165000000.0
2008-08-19 03:10:00,1.0644,1.0646,1.0644,1.06455,526600000.0
2008-08-19 03:15:00,1.0646,1.0646,1.06405,1.0642,452200000.0
2008-08-19 03:20:00,1.0642,1.0643,1.06375,1.064,233300000.0
2008-08-19 03:25:00,1.0641,1.06435,1.0639,1.0643,106400000.0
2008-08-19 03:30:00,1.0644,1.0645,1.0641,1.0641,203900001.0
2008-08-19 03:35:00,1.0642,1.0644,1.06375,1.0639,189900000.0
2008-08-19 03:40:00,1.0639,1.0641,1.06375,1.064,221600000.0
2008-08-19 03:45:00,1.0639,1.0642,1.06385,1.0641,132900000.0
2008-08-19 03:50:00,1.064,1.0641,1.06353,1.0638,156400000.0
2008-08-19 03:55:00,1.0638,1.0639,1.06375,1.06385,485200000.0
2008-08-19 04:00:00,1.06385,1.0643,1.0638,1.064,531900000.0
2008-08-19 04:05:00,1.064,1.0641,1.0636,1.0637,149400000.0
2008-08-19 04:10:00,1.06385,1.0641,1.06365,1.06405,272900000.0
2008-08-19 04:15:00,1.0639,1.0643,1.06385,1.0641,481900000.0
2008-08-19 04:20:00,1.0641,1.0643,1.064,1.0641,251100000.0
2008-08-19 04:25:00,1.0641,1.0643,1.064,1.0642,318900000.0
2008-08-19 04:30:00,1.0641,1.0642,1.0641,1.0641,463300000.0
2008-08-19 04:35:00,1.0641,1.0641,1.0639,1.06395,112500000.0
2008-08-19 04:40:00,1.06395,1.0641,1.06385,1.0641,270800000.0
2008-08-19 04:45:00,1.0639,1.0641,1.06375,1.06405,943199984.0
2008-08-19 04:50:00,1.0639,1.0641,1.0639,1.0641,316000000.0
2008-08-19 04:55:00,1.064,1.0641,1.06358,1.06395,136100000.0
2008-08-19 05:00:00,1.06365,1.0641,1.06344,1.0639,752299988.0
2008-08-19 05:05:00,1.0639,1.0639,1.0637,1.0639,649599993.0
2008-08-19 05:10:00,1.0639,1.0639,1.0637,1.06375,130700000.0
2008-08-19 05:15:00,1.06375,1.0639,1.0637,1.06375,64500000.0
2008-08-19 05:20:00,1.06375,1.0639,1.0637,1.06375,67100000.0
2008-08-19 05:25:00,1.06375,1.0641,1.0637,1.0641,163100000.0
2008-08-19 05:30:00,1.0641,1.0641,1.06385,1.06405,383800000.0
2008-08-19 05:35:00,1.06375,1.0642,1.06375,1.0642,857300000.0
2008-08-19 05:40:00,1.0641,1.0643,1.0641,1.0641,331600000.0
2008-08-19 05:45:00,1.0641,1.0641,1.0639,1.064,32900000.0
2008-08-19 05:50:00,1.064,1.064,1.0636,1.0638,189300000.0
2008-08-19 05:55:00,1.0638,1.0639,1.0635,1.0635,238900000.0
2008-08-19 06:00:00,1.0636,1.0637,1.0636,1.0637,78900000.0
2008-08-19 06:05:00,1.0637,1.0637,1.06337,1.0637,42800000.0
2008-08-19 06:10:00,1.06347,1.0637,1.06341,1.0636,38800000.0
2008-08-19 06:15:00,1.06331,1.0637,1.06331,1.06365,563100000.0
2008-08-19 06:20:00,1.0637,1.0637,1.0635,1.0637,737900000.0
2008-08-19 06:25:00,1.0636,1.0637,1.06345,1.0635,351000000.0
2008-08-19 06:30:00,1.0635,1.0636,1.06325,1.0634,275900000.0
2008-08-19 06:35:00,1.0634,1.0635,1.0633,1.0634,31800000.0
2008-08-19 06:40:00,1.0634,1.0635,1.06294,1.0635,66300000.0
2008-08-19 06:45:00,1.0635,1.0635,1.0633,1.0633,20200000.0
2008-08-19 06:50:00,1.0633,1.0635,1.0633,1.0635,121800000.0
2008-08-19 06:55:00,1.0635,1.0635,1.0633,1.06345,425300000.0
2008-08-19 07:00:00,1.0633,1.06355,1.0633,1.0635,90000000.0
2008-08-19 07:05:00,1.0635,1.0638,1.06334,1.06352,119500000.0
2008-08-19 07:10:00,1.0638,1.0638,1.06355,1.0636,48000000.0
2008-08-19 07:15:00,1.06353,1.0641,1.06353,1.0638,117900000.0
2008-08-19 07:20:00,1.06396,1.0642,1.06355,1.064,189099999.0
2008-08-19 07:25:00,1.064,1.0643,1.06375,1.0642,137400000.0
2008-08-19 07:30:00,1.0642,1.0645,1.06405,1.0643,118300000.0
2008-08-19 07:35:00,1.0643,1.0644,1.06405,1.0641,37400000.0
2008-08-19 07:40:00,1.0641,1.0642,1.0641,1.0642,49500000.0
2008-08-19 07:45:00,1.0642,1.06445,1.0642,1.06445,121300001.0
2008-08-19 07:50:00,1.06425,1.065,1.06425,1.0649,222000000.0
2008-08-19 07:55:00,1.0648,1.0649,1.0647,1.0648,116500000.0
2008-08-19 08:00:00,1.0648,1.0652,1.06435,1.06495,259299999.0
2008-08-19 08:05:00,1.065,1.0651,1.0648,1.0649,116300000.0
2008-08-19 08:10:00,1.0647,1.0652,1.06463,1.0651,106200000.0
2008-08-19 08:15:00,1.0652,1.066,1.0651,1.0659,192000000.0
2008-08-19 08:20:00,1.0659,1.0662,1.0655,1.0661,266453480.0
2008-08-19 08:25:00,1.0661,1.06635,1.0661,1.0662,217000000.0
2008-08-19 08:30:00,1.06615,1.0666,1.0661,1.0666,337100000.0
2008-08-19 08:35:00,1.0666,1.0668,1.0659,1.0659,296900000.0
2008-08-19 08:40:00,1.0659,1.0666,1.0656,1.0662,243700000.0
2008-08-19 08:45:00,1.0663,1.0666,1.0662,1.0664,104300000.0
2008-08-19 08:50:00,1.06635,1.0664,1.06575,1.0658,338200000.0
2008-08-19 08:55:00,1.06575,1.06585,1.0655,1.06565,631600000.0
2008-08-19 09:00:00,1.06565,1.0658,1.0648,1.06535,668800000.0
2008-08-19 09:05:00,1.0655,1.0656,1.06445,1.06485,672296000.0
2008-08-19 09:10:00,1.0649,1.06505,1.06455,1.0648,241000000.0
2008-08-19 09:15:00,1.0646,1.0653,1.0646,1.0652,266600000.0
2008-08-19 09:20:00,1.06525,1.06575,1.06505,1.06575,135500000.0
2008-08-19 09:25:00,1.0658,1.0662,1.0655,1.0662,217400000.0
2008-08-19 09:30:00,1.0662,1.06645,1.0658,1.0658,366100000.0
2008-08-19 09:35:00,1.0659,1.0662,1.06576,1.06615,106500000.0
2008-08-19 09:40:00,1.06615,1.0662,1.0658,1.0659,252100000.0
2008-08-19 09:45:00,1.06585,1.066,1.0655,1.0655,318600000.0
2008-08-19 09:50:00,1.0655,1.06575,1.0648,1.065,424500000.0
2008-08-19 09:55:00,1.065,1.0655,1.0647,1.06515,277900000.0
2008-08-19 10:00:00,1.0652,1.0652,1.06415,1.0643,554600000.0
2008-08-19 10:05:00,1.0643,1.0645,1.06415,1.0645,64400000.0
2008-08-19 10:10:00,1.06455,1.0653,1.0645,1.06495,237300000.0
2008-08-19 10:15:00,1.065,1.0652,1.06485,1.0649,257400000.0
2008-08-19 10:20:00,1.065,1.06535,1.06495,1.06525,120800000.0
2008-08-19 10:25:00,1.06525,1.0653,1.06469,1.06505,687100000.0
2008-08-19 10:30:00,1.06505,1.06525,1.0649,1.06495,180000000.0
2008-08-19 10:35:00,1.06495,1.06525,1.0649,1.0651,99400000.0
2008-08-19 10:40:00,1.0651,1.0651,1.0642,1.06445,312800000.0
2008-08-19 10:45:00,1.06445,1.06455,1.0636,1.0636,425300000.0
2008-08-19 10:50:00,1.0636,1.0643,1.0636,1.06415,157700000.0
2008-08-19 10:55:00,1.06415,1.06435,1.06415,1.0642,176300000.0
2008-08-19 11:00:00,1.0642,1.0642,1.06355,1.06385,237000000.0
2008-08-19 11:05:00,1.06385,1.0643,1.06385,1.06425,153500000.0
2008-08-19 11:10:00,1.06425,1.0646,1.0642,1.06445,195900000.0
2008-08-19 11:15:00,1.06445,1.0655,1.0644,1.0648,456800000.0
2008-08-19 11:20:00,1.06475,1.0651,1.06465,1.0647,83300000.0
2008-08-19 11:25:00,1.0647,1.06482,1.06457,1.06458,79100000.0
2008-08-19 11:30:00,1.0648,1.0652,1.0648,1.065,155300000.0
2008-08-19 11:35:00,1.065,1.0659,1.0648,1.0657,145800000.0
2008-08-19 11:40:00,1.0656,1.0657,1.06418,1.06451,376200000.0
2008-08-19 11:45:00,1.06475,1.0652,1.0647,1.06515,206700000.0
2008-08-19 11:50:00,1.0652,1.0652,1.06485,1.06505,110600000.0
2008-08-19 11:55:00,1.06505,1.06515,1.06495,1.0651,48400000.0
2008-08-19 12:00:00,1.0651,1.06525,1.0649,1.065,97600000.0
2008-08-19 12:05:00,1.06495,1.0651,1.06472,1.0648,233000000.0
2008-08-19 12:10:00,1.06475,1.06495,1.0646,1.06495,130900000.0
2008-08-19 12:15:00,1.0649,1.06525,1.0649,1.0651,266700000.0
2008-08-19 12:20:00,1.0651,1.06525,1.065,1.0651,75500000.0
2008-08-19 12:25:00,1.0652,1.0652,1.0649,1.0649,116200000.0
2008-08-19 12:30:00,1.0649,1.0655,1.0646,1.065,255200000.0
2008-08-19 12:35:00,1.065,1.0651,1.0645,1.0647,259700000.0
2008-08-19 12:40:00,1.0646,1.065,1.06455,1.06475,207500000.0
2008-08-19 12:45:00,1.0648,1.065,1.06465,1.065,69400000.0
2008-08-19 12:50:00,1.0649,1.0654,1.0647,1.0651,226600000.0
2008-08-19 12:55:00,1.0652,1.0652,1.06475,1.0648,360700000.0
2008-08-19 13:00:00,1.0648,1.065,1.06455,1.065,275000000.0
2008-08-19 13:05:00,1.065,1.0651,1.0649,1.065,139300000.0
2008-08-19 13:10:00,1.065,1.06545,1.065,1.06515,175100000.0
2008-08-19 13:15:00,1.06515,1.0655,1.06515,1.0654,118600000.0
2008-08-19 13:20:00,1.0652,1.0653,1.06495,1.0652,281500000.0
2008-08-19 13:25:00,1.06453,1.0653,1.06453,1.06485,410100000.0
2008-08-19 13:30:00,1.0653,1.06565,1.06525,1.0656,169400000.0
2008-08-19 13:35:00,1.0656,1.06575,1.0652,1.0653,641367499.0
2008-08-19 13:40:00,1.06525,1.0656,1.065,1.0656,180200000.0
2008-08-19 13:45:00,1.06565,1.0664,1.0654,1.0662,176900000.0
2008-08-19 13:50:00,1.0663,1.0665,1.06575,1.0663,309100000.0
2008-08-19 13:55:00,1.0664,1.0665,1.0656,1.06575,259500000.0
2008-08-19 14:00:00,1.0658,1.0658,1.06535,1.0655,261500000.0
2008-08-19 14:05:00,1.0655,1.0655,1.0649,1.06505,171100000.0
2008-08-19 14:10:00,1.06505,1.0656,1.06505,1.06535,293800000.0
2008-08-19 14:15:00,1.06535,1.0656,1.0649,1.0649,463600000.0
2008-08-19 14:20:00,1.0649,1.0649,1.0641,1.0643,771800000.0
2008-08-19 14:25:00,1.0643,1.0648,1.0641,1.0643,529099999.0
2008-08-19 14:30:00,1.0643,1.0655,1.0643,1.06505,1090800000.0
2008-08-19 14:35:00,1.06505,1.0653,1.06455,1.0652,675300000.0
2008-08-19 14:40:00,1.0652,1.0664,1.0652,1.0663,698900000.0
2008-08-19 14:45:00,1.0663,1.0664,1.06545,1.0655,298100000.0
2008-08-19 14:50:00,1.06555,1.0657,1.06505,1.06545,406200000.0
2008-08-19 14:55:00,1.0654,1.0664,1.0652,1.0662,520100000.0
2008-08-19 15:00:00,1.066,1.0663,1.06575,1.06575,318500001.0
2008-08-19 15:05:00,1.0658,1.066,1.0655,1.0656,249100000.0
2008-08-19 15:10:00,1.0656,1.0657,1.064,1.0641,663600000.0
2008-08-19 15:15:00,1.06405,1.0645,1.06405,1.0645,300796845.0
2008-08-19 15:20:00,1.0646,1.0647,1.0636,1.0636,632300000.0
2008-08-19 15:25:00,1.0636,1.0646,1.0634,1.06455,601200000.0
2008-08-19 15:30:00,1.06455,1.0647,1.0642,1.0644,341400000.0
2008-08-19 15:35:00,1.0644,1.0648,1.06415,1.0646,542700000.0
2008-08-19 15:40:00,1.0646,1.0646,1.06425,1.0643,456100000.0
2008-08-19 15:45:00,1.0643,1.0652,1.0643,1.06505,672600000.0
2008-08-19 15:50:00,1.065,1.0662,1.065,1.066,1141100001.0
2008-08-19 15:55:00,1.066,1.0662,1.0654,1.0655,455000000.0
2008-08-19 16:00:00,1.0655,1.0663,1.06542,1.0661,364500000.0
2008-08-19 16:05:00,1.06583,1.0662,1.06538,1.06542,161300000.0
2008-08-19 16:10:00,1.0654,1.066,1.06516,1.06555,180800000.0
2008-08-19 16:15:00,1.06565,1.0657,1.06535,1.0654,417100000.0
2008-08-19 16:20:00,1.0654,1.0655,1.0651,1.0653,387400000.0
2008-08-19 16:25:00,1.0653,1.06545,1.06485,1.06495,285399999.0
2008-08-19 16:30:00,1.06505,1.0652,1.06475,1.0649,184100000.0
2008-08-19 16:35:00,1.0649,1.0649,1.0641,1.0645,866700000.0
2008-08-19 16:40:00,1.0645,1.0652,1.0645,1.0648,605700001.0
2008-08-19 16:45:00,1.0648,1.06485,1.0642,1.0643,692200000.0
2008-08-19 16:50:00,1.0643,1.0644,1.063,1.0631,1138799996.0
2008-08-19 16:55:00,1.0631,1.0636,1.0625,1.06345,831700002.0
2008-08-19 17:00:00,1.0635,1.064,1.06335,1.06335,613100000.0
2008-08-19 17:05:00,1.06345,1.0636,1.0629,1.0631,375800001.0
2008-08-19 17:10:00,1.06305,1.06315,1.06195,1.06195,686800000.0
2008-08-19 17:15:00,1.06195,1.0622,1.06115,1.06145,1178426480.0
2008-08-19 17:20:00,1.0613,1.0623,1.0613,1.06205,1030800000.0
2008-08-19 17:25:00,1.06205,1.0624,1.06165,1.06175,907000001.0
2008-08-19 17:30:00,1.0618,1.06185,1.0612,1.0616,720400000.0
2008-08-19 17:35:00,1.0616,1.0623,1.0614,1.062,565300000.0
2008-08-19 17:40:00,1.0619,1.0623,1.0613,1.0613,486500000.0
2008-08-19 17:45:00,1.0613,1.0614,1.0606,1.06115,668500001.0
2008-08-19 17:50:00,1.06115,1.0615,1.06095,1.0611,457000001.0
2008-08-19 17:55:00,1.0611,1.0611,1.0604,1.0607,654200000.0
2008-08-19 18:00:00,1.0607,1.0609,1.06045,1.0605,384600000.0
2008-08-19 18:05:00,1.06055,1.0615,1.06055,1.06125,307000000.0
2008-08-19 18:10:00,1.0612,1.06135,1.06045,1.0606,392000000.0
2008-08-19 18:15:00,1.0606,1.0614,1.06045,1.06125,541200000.0
2008-08-19 18:20:00,1.06125,1.062,1.06125,1.0617,347300000.0
2008-08-19 18:25:00,1.06165,1.0617,1.0607,1.06115,287800000.0
2008-08-19 18:30:00,1.06115,1.0613,1.061,1.0613,235100000.0
2008-08-19 18:35:00,1.0612,1.0623,1.06115,1.0621,468600000.0
2008-08-19 18:40:00,1.06215,1.06225,1.0612,1.0614,378100000.0
2008-08-19 18:45:00,1.06135,1.0619,1.0613,1.0618,208200000.0
2008-08-19 18:50:00,1.0618,1.0622,1.0614,1.0616,444300000.0
2008-08-19 18:55:00,1.0616,1.0621,1.0616,1.0621,204200000.0
2008-08-19 19:00:00,1.0621,1.0621,1.06175,1.06175,296700000.0
2008-08-19 19:05:00,1.06185,1.0619,1.06165,1.0619,236600000.0
2008-08-19 19:10:00,1.0619,1.0626,1.0618,1.0625,332900000.0
2008-08-19 19:15:00,1.0625,1.0626,1.0623,1.0624,107700000.0
2008-08-19 19:20:00,1.0624,1.0626,1.06235,1.0625,242300000.0
2008-08-19 19:25:00,1.0624,1.06275,1.0623,1.0626,236400000.0
2008-08-19 19:30:00,1.0626,1.06315,1.0625,1.063,229700000.0
2008-08-19 19:35:00,1.063,1.0633,1.0629,1.0633,127300000.0
2008-08-19 19:40:00,1.0634,1.0634,1.0625,1.0626,273200000.0
2008-08-19 19:45:00,1.0625,1.0628,1.0625,1.0628,156800000.0
2008-08-19 19:50:00,1.0628,1.0629,1.0625,1.0626,284300000.0
2008-08-19 19:55:00,1.0626,1.0627,1.06215,1.0624,224300000.0
2008-08-19 20:00:00,1.0624,1.0626,1.0623,1.0625,115800000.0
2008-08-19 20:05:00,1.0625,1.0625,1.06206,1.0624,88400000.0
2008-08-19 20:10:00,1.06245,1.0627,1.06245,1.0625,52600000.0
2008-08-19 20:15:00,1.06245,1.0626,1.062,1.0623,455400000.0
2008-08-19 20:20:00,1.0624,1.0625,1.0619,1.06205,163700000.0
2008-08-19 20:25:00,1.0621,1.0622,1.0618,1.06195,182300000.0
2008-08-19 20:30:00,1.06195,1.062,1.0618,1.062,222800000.0
2008-08-19 20:35:00,1.0619,1.0624,1.0619,1.0624,109200000.0
2008-08-19 20:40:00,1.0622,1.0623,1.06205,1.0621,169400000.0
2008-08-19 20:45:00,1.0621,1.06255,1.06195,1.0624,298800000.0
2008-08-19 20:50:00,1.0624,1.0629,1.0623,1.06255,435100000.0
2008-08-19 20:55:00,1.0626,1.0633,1.06245,1.0628,414300000.0
2008-08-19 21:00:00,1.0628,1.0629,1.0625,1.0626,155700000.0
2008-08-19 21:05:00,1.0626,1.0627,1.0625,1.0626,106400000.0
2008-08-19 21:10:00,1.0626,1.0626,1.0625,1.0626,131800000.0
2008-08-19 21:15:00,1.0626,1.0628,1.06245,1.0625,190100000.0
2008-08-19 21:20:00,1.0625,1.0626,1.0625,1.0625,163000000.0
2008-08-19 21:25:00,1.0625,1.0626,1.0622,1.0622,153200000.0
2008-08-19 21:30:00,1.0622,1.0622,1.06175,1.06185,402500000.0
2008-08-19 21:35:00,1.06195,1.0622,1.0616,1.0617,214400000.0
2008-08-19 21:40:00,1.0617,1.0617,1.061,1.0612,486700000.0
2008-08-19 21:45:00,1.0612,1.0613,1.0611,1.0613,105100000.0
2008-08-19 21:50:00,1.0613,1.0618,1.06125,1.0618,124000000.0
2008-08-19 21:55:00,1.0618,1.0619,1.06085,1.0611,295300000.0
2008-08-19 22:00:00,1.0612,1.0612,1.0605,1.06065,174300000.0
2008-08-19 22:05:00,1.06075,1.061,1.05915,1.0604,563300001.0
2008-08-19 22:10:00,1.0604,1.06055,1.05965,1.06025,287600000.0
2008-08-19 22:15:00,1.0603,1.0603,1.0593,1.0594,165700000.0
2008-08-19 22:20:00,1.05935,1.0603,1.05935,1.06015,136900000.0
2008-08-19 22:25:00,1.06015,1.0605,1.06015,1.06045,66200000.0
2008-08-19 22:30:00,1.06045,1.0606,1.06045,1.06055,22100000.0
2008-08-19 22:35:00,1.06055,1.061,1.06055,1.0607,101200000.0
2008-08-19 22:40:00,1.0607,1.0611,1.0607,1.061,93900000.0
2008-08-19 22:45:00,1.061,1.0614,1.061,1.061,65200000.0
2008-08-19 22:50:00,1.061,1.0612,1.061,1.0612,59500000.0
2008-08-19 22:55:00,1.0613,1.0615,1.0611,1.0612,106900000.0
2008-08-19 23:00:00,1.061,1.0611,1.06065,1.06077,156700000.0
2008-08-19 23:05:00,1.06095,1.061,1.06073,1.06095,83200000.0
2008-08-19 23:10:00,1.06095,1.061,1.0609,1.0609,109500000.0
2008-08-19 23:15:00,1.06095,1.0611,1.0609,1.0611,49700000.0
2008-08-19 23:20:00,1.061,1.0611,1.0609,1.061,106800000.0
2008-08-19 23:25:00,1.061,1.0611,1.0603,1.0603,59200000.0
2008-08-19 23:30:00,1.06025,1.0608,1.0602,1.0608,30500000.0
2008-08-19 23:35:00,1.0608,1.0608,1.06045,1.0605,26700000.0
2008-08-19 23:40:00,1.0604,1.0605,1.06035,1.0604,113600000.0
2008-08-19 23:45:00,1.0604,1.0607,1.0604,1.06045,68200000.0
2008-08-19 23:50:00,1.0605,1.0606,1.0605,1.0605,33200000.0
2008-08-19 23:55:00,1.0605,1.0611,1.0605,1.06095,161899999.0
2008-08-20 00:00:00,1.06095,1.0612,1.05975,1.0612,159606749.0
2008-08-20 00:05:00,1.0613,1.06145,1.061,1.061,58600000.0
2008-08-20 00:10:00,1.061,1.06125,1.06076,1.06125,100200000.0
2008-08-20 00:15:00,1.0612,1.0613,1.0611,1.0611,15000000.0
2008-08-20 00:20:00,1.0611,1.06115,1.06105,1.0611,14600000.0
2008-08-20 00:25:00,1.0612,1.0616,1.0611,1.0616,197799998.0
2008-08-20 00:30:00,1.0616,1.0616,1.0615,1.0615,81400000.0
2008-08-20 00:35:00,1.0615,1.0616,1.0613,1.06145,234600000.0
2008-08-20 00:40:00,1.06145,1.06165,1.06145,1.0615,211400000.0
2008-08-20 00:45:00,1.06143,1.06155,1.06135,1.06145,137700000.0
2008-08-20 00:50:00,1.06145,1.06155,1.06103,1.06145,201700001.0
2008-08-20 00:55:00,1.0615,1.0616,1.06135,1.06145,74000000.0
2008-08-20 01:00:00,1.06145,1.0615,1.0612,1.0612,188800000.0
2008-08-20 01:05:00,1.0612,1.0612,1.06082,1.06105,89000000.0
2008-08-20 01:10:00,1.06105,1.06105,1.06085,1.061,58700000.0
2008-08-20 01:15:00,1.061,1.0612,1.06095,1.06095,214800000.0
2008-08-20 01:20:00,1.06095,1.06115,1.06095,1.0611,100500000.0
2008-08-20 01:25:00,1.06115,1.0612,1.0611,1.0612,37500000.0
2008-08-20 01:30:00,1.06086,1.0612,1.06081,1.0612,42300000.0
2008-08-20 01:35:00,1.06115,1.0613,1.06088,1.06105,264200000.0
2008-08-20 01:40:00,1.0611,1.0611,1.06095,1.0611,110500000.0
2008-08-20 01:45:00,1.0611,1.0612,1.0605,1.06095,157213500.0
2008-08-20 01:50:00,1.0606,1.06095,1.0595,1.0602,200020250.0
2008-08-20 01:55:00,1.0602,1.0605,1.0602,1.0602,142100000.0
2008-08-20 02:00:00,1.0602,1.0605,1.0602,1.0603,102300000.0
2008-08-20 02:05:00,1.0603,1.0603,1.0595,1.0602,305700002.0
2008-08-20 02:10:00,1.0602,1.0602,1.0595,1.0596,265100001.0
2008-08-20 02:15:00,1.0598,1.0604,1.0595,1.0602,168200001.0
2008-08-20 02:20:00,1.0603,1.0604,1.05979,1.06005,42800000.0
2008-08-20 02:25:00,1.0601,1.0603,1.06,1.06,139300001.0
2008-08-20 02:30:00,1.06,1.0602,1.05985,1.05995,193800000.0
2008-08-20 02:35:00,1.06,1.0604,1.06,1.0604,223500002.0
2008-08-20 02:40:00,1.0604,1.0605,1.0604,1.0604,48000000.0
2008-08-20 02:45:00,1.0604,1.06055,1.0604,1.06045,58800000.0
2008-08-20 02:50:00,1.06045,1.0607,1.06019,1.06055,156400000.0
2008-08-20 02:55:00,1.0606,1.06065,1.06035,1.06035,129300000.0
2008-08-20 03:00:00,1.0604,1.06105,1.06035,1.06105,204400000.0
2008-08-20 03:05:00,1.0611,1.0611,1.06085,1.0609,34300000.0
2008-08-20 03:10:00,1.0609,1.06125,1.06085,1.06105,264200001.0
2008-08-20 03:15:00,1.06105,1.06105,1.06025,1.0605,262000000.0
2008-08-20 03:20:00,1.0605,1.06085,1.06045,1.06085,113800000.0
2008-08-20 03:25:00,1.06085,1.0612,1.06085,1.06095,171200000.0
2008-08-20 03:30:00,1.06095,1.06095,1.06023,1.06043,124500001.0
2008-08-20 03:35:00,1.0605,1.0607,1.0605,1.06065,178800003.0
2008-08-20 03:40:00,1.06065,1.06065,1.06025,1.06065,46000000.0
2008-08-20 03:45:00,1.0606,1.0606,1.06032,1.06055,112500000.0
2008-08-20 03:50:00,1.06055,1.0606,1.06055,1.0606,234300000.0
2008-08-20 03:55:00,1.0606,1.0612,1.0605,1.06088,157806752.0
2008-08-20 04:00:00,1.06092,1.0613,1.06057,1.0612,73400000.0
2008-08-20 04:05:00,1.06113,1.06121,1.06066,1.061,114000000.0
2008-08-20 04:10:00,1.06101,1.06105,1.06072,1.0609,101500000.0
2008-08-20 04:15:00,1.061,1.06105,1.0607,1.06085,144000000.0
2008-08-20 04:20:00,1.06076,1.0611,1.06076,1.06095,95800000.0
2008-08-20 04:25:00,1.061,1.0612,1.06095,1.0611,136100000.0
2008-08-20 04:30:00,1.0611,1.0611,1.0609,1.06095,33200000.0
2008-08-20 04:35:00,1.06095,1.0611,1.06064,1.06095,154500000.0
2008-08-20 04:40:00,1.06061,1.06095,1.06052,1.06075,146799994.0
2008-08-20 04:45:00,1.06075,1.0608,1.06075,1.0608,144499995.0
2008-08-20 04:50:00,1.0608,1.0608,1.06062,1.0608,73900000.0
2008-08-20 04:55:00,1.0608,1.06095,1.0605,1.0605,56600000.0
2008-08-20 05:00:00,1.06095,1.061,1.06075,1.061,23900000.0
2008-08-20 05:05:00,1.06065,1.061,1.06054,1.061,60500000.0
2008-08-20 05:10:00,1.061,1.06125,1.0609,1.061,258499999.0
2008-08-20 05:15:00,1.06087,1.06105,1.06067,1.061,89600000.0
2008-08-20 05:20:00,1.0609,1.0611,1.06062,1.06079,141600000.0
2008-08-20 05:25:00,1.06069,1.061,1.06066,1.06082,48900000.0
2008-08-20 05:30:00,1.06078,1.06109,1.06055,1.0609,51100000.0
2008-08-20 05:35:00,1.061,1.061,1.0609,1.06095,23500000.0
2008-08-20 05:40:00,1.06095,1.06095,1.06064,1.0607,41300000.0
2008-08-20 05:45:00,1.06075,1.06095,1.06063,1.06095,162600000.0
2008-08-20 05:50:00,1.06069,1.06081,1.06051,1.0607,564500001.0
2008-08-20 05:55:00,1.06075,1.061,1.06067,1.06087,134900000.0
2008-08-20 06:00:00,1.061,1.061,1.06055,1.061,80400000.0
2008-08-20 06:05:00,1.06056,1.06185,1.06056,1.0615,450033749.0
2008-08-20 06:10:00,1.0615,1.06185,1.0614,1.0615,511399998.0
2008-08-20 06:15:00,1.0615,1.0621,1.0615,1.0619,745100003.0
2008-08-20 06:20:00,1.0616,1.062,1.0616,1.062,260206749.0
2008-08-20 06:25:00,1.062,1.06205,1.0617,1.06185,191600001.0
2008-08-20 06:30:00,1.06185,1.0619,1.06165,1.0617,116500000.0
2008-08-20 06:35:00,1.06165,1.06175,1.0616,1.0616,273700003.0
2008-08-20 06:40:00,1.0616,1.0617,1.06135,1.06135,532400011.0
2008-08-20 06:45:00,1.06135,1.0615,1.06124,1.0614,213600002.0
2008-08-20 06:50:00,1.0614,1.06185,1.0614,1.06185,19200000.0
2008-08-20 06:55:00,1.06185,1.06185,1.0614,1.06175,85700000.0
2008-08-20 07:00:00,1.0614,1.06153,1.06129,1.0615,168000000.0
2008-08-20 07:05:00,1.0615,1.0616,1.06122,1.06122,93200000.0
2008-08-20 07:10:00,1.0616,1.0616,1.06121,1.0615,66100000.0
2008-08-20 07:15:00,1.0615,1.0616,1.06135,1.0615,279500005.0
2008-08-20 07:20:00,1.0615,1.0616,1.0614,1.0614,233700002.0
2008-08-20 07:25:00,1.0614,1.06155,1.0614,1.0615,165600002.0
2008-08-20 07:30:00,1.0615,1.0615,1.0614,1.0614,256799994.0
2008-08-20 07:35:00,1.0614,1.0616,1.06135,1.0615,343799995.0
2008-08-20 07:40:00,1.0615,1.0617,1.0615,1.0616,52300000.0
2008-08-20 07:45:00,1.0615,1.06175,1.0615,1.0617,195400003.0
2008-08-20 07:50:00,1.0617,1.0619,1.06165,1.0619,229400000.0
2008-08-20 07:55:00,1.06161,1.06205,1.06152,1.062,560200002.0
2008-08-20 08:00:00,1.06205,1.0622,1.06153,1.0622,157500000.0
2008-08-20 08:05:00,1.0622,1.06225,1.06195,1.0621,63700000.0
2008-08-20 08:10:00,1.06215,1.06215,1.06195,1.06205,217200000.0
2008-08-20 08:15:00,1.06166,1.06205,1.06135,1.06205,201400000.0
2008-08-20 08:20:00,1.062,1.06225,1.06195,1.06205,136100000.0
2008-08-20 08:25:00,1.06205,1.0622,1.06205,1.0622,42200000.0
2008-08-20 08:30:00,1.0622,1.0625,1.06135,1.0615,446706750.0
2008-08-20 08:35:00,1.0615,1.0617,1.06145,1.06145,379000001.0
2008-08-20 08:40:00,1.0615,1.06155,1.0614,1.06145,233000000.0
2008-08-20 08:45:00,1.06145,1.06155,1.06035,1.06085,202927000.0
2008-08-20 08:50:00,1.0608,1.06095,1.06039,1.06095,159800000.0
2008-08-20 08:55:00,1.06095,1.06135,1.0609,1.06135,58800000.0
2008-08-20 09:00:00,1.06135,1.0617,1.0612,1.0615,313213500.0
2008-08-20 09:05:00,1.0615,1.0617,1.0615,1.0617,130600000.0
2008-08-20 09:10:00,1.06175,1.0619,1.06125,1.0615,287900000.0
2008-08-20 09:15:00,1.0615,1.062,1.0613,1.0618,304700000.0
2008-08-20 09:20:00,1.06185,1.0623,1.0618,1.0622,244000000.0
2008-08-20 09:25:00,1.06225,1.06225,1.0618,1.0618,383900000.0
2008-08-20 09:30:00,1.0618,1.0622,1.0618,1.062,308400000.0
2008-08-20 09:35:00,1.062,1.0622,1.0619,1.0621,217700000.0
2008-08-20 09:40:00,1.0621,1.0622,1.06205,1.06215,134200000.0
2008-08-20 09:45:00,1.06215,1.0622,1.0619,1.0621,601405000.0
2008-08-20 09:50:00,1.0621,1.0625,1.0617,1.0619,615400000.0
2008-08-20 09:55:00,1.0619,1.06395,1.0619,1.06375,1316999998.0
2008-08-20 10:00:00,1.0636,1.0638,1.06275,1.06365,717299999.0
2008-08-20 10:05:00,1.06365,1.06495,1.06345,1.0647,531600000.0
2008-08-20 10:10:00,1.0647,1.065,1.06415,1.06435,794799999.0
2008-08-20 10:15:00,1.0644,1.06475,1.0641,1.0641,457000000.0
2008-08-20 10:20:00,1.0641,1.0643,1.06335,1.0635,696299999.0
2008-08-20 10:25:00,1.0635,1.06365,1.0633,1.0636,147600000.0
2008-08-20 10:30:00,1.06365,1.064,1.0635,1.0639,335700000.0
2008-08-20 10:35:00,1.0639,1.0648,1.0639,1.0645,192500000.0
2008-08-20 10:40:00,1.0645,1.0648,1.0644,1.0646,479000000.0
2008-08-20 10:45:00,1.0646,1.0648,1.0645,1.06475,283600000.0
2008-08-20 10:50:00,1.0648,1.065,1.0648,1.0649,162500000.0
2008-08-20 10:55:00,1.06485,1.0651,1.0648,1.0648,490800002.0
2008-08-20 11:00:00,1.0648,1.0651,1.06455,1.0649,257200000.0
2008-08-20 11:05:00,1.0649,1.0652,1.0648,1.0652,225400000.0
2008-08-20 11:10:00,1.0652,1.0652,1.0645,1.0645,305999999.0
2008-08-20 11:15:00,1.06455,1.0648,1.0645,1.0646,143600000.0
2008-08-20 11:20:00,1.0646,1.0646,1.0643,1.0644,296699999.0
2008-08-20 11:25:00,1.0644,1.0644,1.0635,1.0643,447499998.0
2008-08-20 11:30:00,1.0643,1.06445,1.064,1.0643,195400000.0
2008-08-20 11:35:00,1.0643,1.0644,1.0641,1.06415,216200000.0
2008-08-20 11:40:00,1.0642,1.06425,1.06377,1.06411,316000000.0
2008-08-20 11:45:00,1.0642,1.06435,1.0634,1.06345,393000001.0
2008-08-20 11:50:00,1.0634,1.0638,1.06335,1.06375,204506750.0
2008-08-20 11:55:00,1.0638,1.0641,1.0636,1.0638,131000000.0
2008-08-20 12:00:00,1.0638,1.06395,1.06345,1.06375,239900000.0
2008-08-20 12:05:00,1.06375,1.06405,1.0636,1.064,204000000.0
2008-08-20 12:10:00,1.064,1.06405,1.0638,1.0638,239800000.0
2008-08-20 12:15:00,1.0638,1.06405,1.06375,1.0638,142600000.0
2008-08-20 12:20:00,1.0638,1.0638,1.0632,1.0634,241900000.0
2008-08-20 12:25:00,1.0634,1.06375,1.0634,1.06375,207600000.0
2008-08-20 12:30:00,1.0638,1.06395,1.06355,1.0639,493800000.0
2008-08-20 12:35:00,1.0639,1.0642,1.06375,1.064,424500000.0
2008-08-20 12:40:00,1.064,1.0641,1.06315,1.0632,279600000.0
2008-08-20 12:45:00,1.0632,1.06335,1.0627,1.063,365800000.0
2008-08-20 12:50:00,1.063,1.06325,1.0628,1.06325,228700000.0
2008-08-20 12:55:00,1.06325,1.0637,1.06279,1.0637,199600000.0
2008-08-20 13:00:00,1.0637,1.064,1.06345,1.06365,419900000.0
2008-08-20 13:05:00,1.06365,1.06365,1.06295,1.06315,732600001.0
2008-08-20 13:10:00,1.06315,1.0637,1.06305,1.0631,276900000.0
2008-08-20 13:15:00,1.0631,1.0635,1.0629,1.0633,238200001.0
2008-08-20 13:20:00,1.0633,1.0633,1.06305,1.0632,164500000.0
2008-08-20 13:25:00,1.0633,1.0634,1.06295,1.06315,409600000.0
2008-08-20 13:30:00,1.06315,1.06325,1.0627,1.0629,549738750.0
2008-08-20 13:35:00,1.0629,1.0629,1.06185,1.0626,680800000.0
2008-08-20 13:40:00,1.0626,1.0626,1.06205,1.0623,189206750.0
2008-08-20 13:45:00,1.0621,1.0625,1.0621,1.0621,95700000.0
2008-08-20 13:50:00,1.06225,1.0633,1.0622,1.0631,1137100001.0
2008-08-20 13:55:00,1.0631,1.0632,1.06285,1.06295,927199999.0
2008-08-20 14:00:00,1.06295,1.06295,1.05995,1.0601,2197999999.0
2008-08-20 14:05:00,1.06,1.0606,1.05925,1.06045,2599799998.0
2008-08-20 14:10:00,1.0605,1.0616,1.0604,1.0614,1682999994.0
2008-08-20 14:15:00,1.0614,1.0614,1.05855,1.0592,1748599994.0
2008-08-20 14:20:00,1.0591,1.0598,1.059,1.0597,1686199998.0
2008-08-20 14:25:00,1.0597,1.0603,1.0594,1.0595,726100000.0
2008-08-20 14:30:00,1.05895,1.0598,1.05695,1.05975,3342100004.0
2008-08-20 14:35:00,1.0598,1.06,1.0593,1.0594,2746300009.0
2008-08-20 14:40:00,1.0594,1.06145,1.0593,1.06115,2850750008.0
2008-08-20 14:45:00,1.0611,1.0612,1.0604,1.0606,1197300009.0
2008-08-20 14:50:00,1.0605,1.0605,1.0596,1.0601,1481000001.0
2008-08-20 14:55:00,1.0601,1.0601,1.05965,1.0597,1105700002.0
2008-08-20 15:00:00,1.0597,1.0597,1.0588,1.0589,2083600009.0
2008-08-20 15:05:00,1.0589,1.0596,1.0588,1.0592,1463000002.0
2008-08-20 15:10:00,1.0592,1.0602,1.05895,1.0602,1598800006.0
2008-08-20 15:15:00,1.0602,1.0613,1.0602,1.0611,1736300002.0
2008-08-20 15:20:00,1.0612,1.0612,1.0599,1.0601,1572200002.0
2008-08-20 15:25:00,1.0601,1.0605,1.05955,1.0603,847000000.0
2008-08-20 15:30:00,1.0603,1.0604,1.0594,1.0596,1862499999.0
2008-08-20 15:35:00,1.0596,1.0596,1.0588,1.0596,2045100000.0
2008-08-20 15:40:00,1.0595,1.0595,1.0589,1.0592,1624100001.0
2008-08-20 15:45:00,1.0592,1.0599,1.0592,1.0599,1573700001.0
2008-08-20 15:50:00,1.0599,1.0604,1.05965,1.0602,1488300000.0
2008-08-20 15:55:00,1.0602,1.0605,1.0597,1.0599,1967099998.0
2008-08-20 16:00:00,1.0599,1.06,1.05915,1.0594,1558200001.0
2008-08-20 16:05:00,1.0594,1.05995,1.0593,1.0597,1294300000.0
2008-08-20 16:10:00,1.0597,1.0616,1.0597,1.061,2542999999.0
2008-08-20 16:15:00,1.061,1.0634,1.06095,1.0634,3220999990.0
2008-08-20 16:20:00,1.0634,1.0646,1.0628,1.0638,2464300001.0
2008-08-20 16:25:00,1.0638,1.06435,1.0633,1.06355,2697700004.0
2008-08-20 16:30:00,1.0636,1.0637,1.06195,1.0629,2187300000.0
2008-08-20 16:35:00,1.0631,1.0647,1.06295,1.0637,2146200000.0
2008-08-20 16:40:00,1.0637,1.06395,1.0632,1.0632,2186174246.0
2008-08-20 16:45:00,1.0632,1.06385,1.063,1.0634,816960000.0
2008-08-20 16:50:00,1.0634,1.06415,1.06335,1.064,1392774256.0
2008-08-20 16:55:00,1.064,1.06415,1.06355,1.0636,3235654990.0
2008-08-20 17:00:00,1.0636,1.06365,1.063,1.0631,1150200000.0
2008-08-20 17:05:00,1.0631,1.06325,1.0625,1.06295,1128300001.0
2008-08-20 17:10:00,1.06295,1.06375,1.06275,1.0635,1488500000.0
2008-08-20 17:15:00,1.0635,1.0636,1.0632,1.0634,597100000.0
2008-08-20 17:20:00,1.0634,1.0639,1.0634,1.0639,772100000.0
2008-08-20 17:25:00,1.0639,1.0642,1.063,1.064,878794499.0
2008-08-20 17:30:00,1.0641,1.0641,1.0634,1.0636,497500000.0
2008-08-20 17:35:00,1.0636,1.0637,1.0626,1.0629,1138599998.0
2008-08-20 17:40:00,1.0627,1.0639,1.06265,1.0638,843400000.0
2008-08-20 17:45:00,1.0637,1.06385,1.0634,1.0636,584200001.0
2008-08-20 17:50:00,1.0635,1.0638,1.0634,1.0634,471200000.0
2008-08-20 17:55:00,1.0634,1.0634,1.0625,1.0627,999900000.0
2008-08-20 18:00:00,1.0627,1.0629,1.0627,1.0627,477400000.0
2008-08-20 18:05:00,1.0627,1.0627,1.0623,1.0623,323500000.0
2008-08-20 18:10:00,1.0623,1.0625,1.0621,1.0621,322800000.0
2008-08-20 18:15:00,1.0622,1.0625,1.0621,1.06245,433200000.0
2008-08-20 18:20:00,1.0625,1.0627,1.0625,1.06265,138900000.0
2008-08-20 18:25:00,1.0626,1.0627,1.06245,1.0625,753700000.0
2008-08-20 18:30:00,1.0625,1.0628,1.0625,1.0626,485700000.0
2008-08-20 18:35:00,1.06255,1.0632,1.06255,1.06315,350300000.0
2008-08-20 18:40:00,1.06315,1.0633,1.06275,1.0629,249700000.0
2008-08-20 18:45:00,1.0629,1.0636,1.0629,1.0636,309200000.0
2008-08-20 18:50:00,1.0636,1.0636,1.06325,1.0635,509900000.0
2008-08-20 18:55:00,1.06355,1.0639,1.06355,1.0639,399800002.0
2008-08-20 19:00:00,1.0639,1.064,1.0637,1.0638,515200001.0
2008-08-20 19:05:00,1.0638,1.0641,1.0637,1.064,443100000.0
2008-08-20 19:10:00,1.0639,1.064,1.06375,1.0639,318199999.0
2008-08-20 19:15:00,1.0639,1.064,1.0639,1.064,205900001.0
2008-08-20 19:20:00,1.064,1.0641,1.0635,1.06365,442100000.0
2008-08-20 19:25:00,1.06365,1.064,1.0633,1.06345,380400000.0
2008-08-20 19:30:00,1.06345,1.0637,1.0634,1.0636,302000000.0
2008-08-20 19:35:00,1.0636,1.0637,1.0636,1.0636,336800000.0
2008-08-20 19:40:00,1.0636,1.0636,1.0632,1.0633,81900000.0
2008-08-20 19:45:00,1.0633,1.0635,1.0632,1.0633,136500000.0
2008-08-20 19:50:00,1.0634,1.0634,1.0627,1.06285,147500000.0
2008-08-20 19:55:00,1.0628,1.06305,1.06235,1.0626,610100000.0
2008-08-20 20:00:00,1.0625,1.0625,1.06225,1.0623,583100002.0
2008-08-20 20:05:00,1.0623,1.0626,1.06215,1.0625,236700000.0
2008-08-20 20:10:00,1.0625,1.0626,1.0622,1.0624,365500000.0
2008-08-20 20:15:00,1.0624,1.0624,1.0619,1.0623,588800000.0
2008-08-20 20:20:00,1.0624,1.0624,1.06185,1.0622,434600000.0
2008-08-20 20:25:00,1.0622,1.0623,1.0618,1.0618,350000000.0
2008-08-20 20:30:00,1.0618,1.0622,1.0618,1.062,573400000.0
2008-08-20 20:35:00,1.062,1.0622,1.06185,1.062,380900000.0
2008-08-20 20:40:00,1.062,1.06205,1.06145,1.0619,494800000.0
2008-08-20 20:45:00,1.0618,1.062,1.0616,1.0618,700000001.0
2008-08-20 20:50:00,1.0618,1.062,1.0616,1.062,666299999.0
2008-08-20 20:55:00,1.062,1.0624,1.0619,1.0624,781200000.0
2008-08-20 21:00:00,1.0624,1.0624,1.0615,1.0615,1088899993.0
2008-08-20 21:05:00,1.0615,1.0616,1.0615,1.0616,80900000.0
2008-08-20 21:10:00,1.0616,1.0618,1.06149,1.0617,96100000.0
2008-08-20 21:15:00,1.0617,1.0617,1.0614,1.0615,590100004.0
2008-08-20 21:20:00,1.0615,1.0616,1.06105,1.0614,791200003.0
2008-08-20 21:25:00,1.06135,1.06155,1.06135,1.0615,154600000.0
2008-08-20 21:30:00,1.0615,1.0616,1.06127,1.0616,337900000.0
2008-08-20 21:35:00,1.0616,1.0616,1.06086,1.0611,484600000.0
2008-08-20 21:40:00,1.06084,1.0611,1.0607,1.0608,625400001.0
2008-08-20 21:45:00,1.0608,1.0609,1.0605,1.0605,586100001.0
2008-08-20 21:50:00,1.0606,1.061,1.0605,1.061,500000000.0
2008-08-20 21:55:00,1.061,1.0612,1.0609,1.0611,381000000.0
2008-08-20 22:00:00,1.0611,1.0612,1.0609,1.0612,636800000.0
2008-08-20 22:05:00,1.0612,1.0612,1.0611,1.0612,360100000.0
2008-08-20 22:10:00,1.0611,1.0615,1.0611,1.06135,402200000.0
2008-08-20 22:15:00,1.0614,1.0614,1.061,1.061,312200001.0
2008-08-20 22:20:00,1.061,1.0613,1.06095,1.0613,189500000.0
2008-08-20 22:25:00,1.0613,1.0613,1.0611,1.0612,128900000.0
2008-08-20 22:30:00,1.0612,1.0612,1.06077,1.0609,125100000.0
2008-08-20 22:35:00,1.06095,1.0611,1.06055,1.0608,153100000.0
2008-08-20 22:40:00,1.0608,1.0608,1.0606,1.0607,85900000.0
2008-08-20 22:45:00,1.0606,1.0608,1.0606,1.0606,146100000.0
2008-08-20 22:50:00,1.0606,1.0606,1.0603,1.0605,367600003.0
2008-08-20 22:55:00,1.0604,1.0604,1.0597,1.0597,192800000.0
2008-08-20 23:00:00,1.0596,1.0605,1.0594,1.0597,783400000.0
2008-08-20 23:05:00,1.0596,1.0599,1.05905,1.0599,430500000.0
2008-08-20 23:10:00,1.0599,1.0599,1.05905,1.0593,352100001.0
2008-08-20 23:15:00,1.0593,1.0603,1.0593,1.0603,177500001.0
2008-08-20 23:20:00,1.0603,1.06055,1.0599,1.0601,95700000.0
2008-08-20 23:25:00,1.0601,1.0603,1.05985,1.0601,89400001.0
2008-08-20 23:30:00,1.06,1.0603,1.05995,1.0602,250600001.0
2008-08-20 23:35:00,1.0602,1.0602,1.05995,1.06,233400005.0
2008-08-20 23:40:00,1.05983,1.06003,1.05982,1.06,270800001.0
2008-08-20 23:45:00,1.06,1.0605,1.06,1.0604,671099999.0
2008-08-20 23:50:00,1.0603,1.0603,1.0601,1.0601,182500000.0
2008-08-20 23:55:00,1.0601,1.0601,1.06,1.0601,151800001.0
2008-08-21 00:00:00,1.0601,1.0601,1.05998,1.0601,112300000.0
2008-08-21 00:05:00,1.0601,1.06055,1.06004,1.0604,113900000.0
2008-08-21 00:10:00,1.0603,1.06046,1.0602,1.0602,171000002.0
2008-08-21 00:15:00,1.06015,1.0602,1.05997,1.0602,63600000.0
2008-08-21 00:20:00,1.06015,1.0603,1.0601,1.0602,202999995.0
2008-08-21 00:25:00,1.06002,1.0602,1.0599,1.06005,256699999.0
2008-08-21 00:30:00,1.06015,1.0603,1.0601,1.0602,354900001.0
2008-08-21 00:35:00,1.0601,1.0602,1.0601,1.0602,81500000.0
2008-08-21 00:40:00,1.0602,1.0602,1.0601,1.0602,448899999.0
2008-08-21 00:45:00,1.0602,1.06035,1.06015,1.0602,815500005.0
2008-08-21 00:50:00,1.0602,1.0602,1.0602,1.0602,298600003.0
2008-08-21 00:55:00,1.0602,1.0603,1.0602,1.0603,67400002.0
2008-08-21 01:00:00,1.0603,1.0603,1.0601,1.0602,295599996.0
2008-08-21 01:05:00,1.0602,1.0602,1.0601,1.0602,44299998.0
2008-08-21 01:10:00,1.0602,1.0603,1.0601,1.0602,47599998.0
2008-08-21 01:15:00,1.0602,1.0602,1.0601,1.0602,46099998.0
2008-08-21 01:20:00,1.0602,1.0602,1.0602,1.0602,5000000.0
2008-08-21 01:25:00,1.0602,1.0602,1.0602,1.0602,5000000.0
2008-08-21 01:30:00,1.0602,1.0603,1.0602,1.0603,381500006.0
2008-08-21 01:35:00,1.0604,1.0606,1.0604,1.0605,142100004.0
2008-08-21 01:40:00,1.0605,1.0605,1.0604,1.0604,98000000.0
2008-08-21 01:45:00,1.0604,1.0606,1.0603,1.0604,262400000.0
2008-08-21 01:50:00,1.0604,1.0605,1.06,1.06,201699998.0
2008-08-21 01:55:00,1.06,1.06,1.0597,1.0597,90400000.0
2008-08-21 02:00:00,1.0597,1.0598,1.05936,1.0597,34000000.0
2008-08-21 02:05:00,1.0597,1.0597,1.0596,1.0597,85300001.0
2008-08-21 02:10:00,1.0597,1.0597,1.0595,1.0595,386100006.0
2008-08-21 02:15:00,1.0595,1.0596,1.0594,1.0594,153099999.0
2008-08-21 02:20:00,1.0594,1.0595,1.0592,1.0593,406299999.0
2008-08-21 02:25:00,1.0594,1.0594,1.05915,1.0593,312400002.0
2008-08-21 02:30:00,1.0593,1.0597,1.0592,1.0592,470899999.0
2008-08-21 02:35:00,1.05925,1.0594,1.05853,1.0591,466700001.0
2008-08-21 02:40:00,1.0591,1.0593,1.059,1.05905,1092499992.0
2008-08-21 02:45:00,1.05905,1.0592,1.059,1.0592,477600007.0
2008-08-21 02:50:00,1.05915,1.0593,1.0591,1.0593,457699997.0
2008-08-21 02:55:00,1.0593,1.0593,1.059,1.0593,1041699999.0
2008-08-21 03:00:00,1.0593,1.0594,1.059,1.059,213000000.0
2008-08-21 03:05:00,1.0591,1.0592,1.05895,1.059,690899998.0
2008-08-21 03:10:00,1.0591,1.0591,1.059,1.059,382700000.0
2008-08-21 03:15:00,1.059,1.0591,1.059,1.0591,138099996.0
2008-08-21 03:20:00,1.05925,1.0595,1.05925,1.0594,232299999.0
2008-08-21 03:25:00,1.0594,1.0594,1.05915,1.0592,6000000.0
2008-08-21 03:30:00,1.0592,1.0592,1.0591,1.0591,464800001.0
2008-08-21 03:35:00,1.0591,1.0593,1.0591,1.0592,223200001.0
2008-08-21 03:40:00,1.0592,1.0595,1.0592,1.0595,79600000.0
2008-08-21 03:45:00,1.0595,1.0595,1.05914,1.0593,225100002.0
2008-08-21 03:50:00,1.0593,1.0593,1.0586,1.0588,226799999.0
2008-08-21 03:55:00,1.0588,1.0588,1.0586,1.0587,296300001.0
2008-08-21 04:00:00,1.0588,1.0588,1.0584,1.0587,82000000.0
2008-08-21 04:05:00,1.0587,1.0587,1.0587,1.0587,109600000.0
2008-08-21 04:10:00,1.0587,1.0591,1.05841,1.059,361699993.0
2008-08-21 04:15:00,1.059,1.0591,1.0588,1.059,164799999.0
2008-08-21 04:20:00,1.0591,1.0591,1.0585,1.0585,238700001.0
2008-08-21 04:25:00,1.0585,1.0585,1.05781,1.0584,253999996.0
2008-08-21 04:30:00,1.0585,1.0585,1.0584,1.0584,206699997.0
2008-08-21 04:35:00,1.0585,1.0589,1.0585,1.0589,455900000.0
2008-08-21 04:40:00,1.0588,1.059,1.0588,1.0588,597199993.0
2008-08-21 04:45:00,1.0588,1.059,1.05826,1.0587,137599998.0
2008-08-21 04:50:00,1.0587,1.0589,1.0587,1.0589,64299999.0
2008-08-21 04:55:00,1.0589,1.059,1.0589,1.0589,52400000.0
2008-08-21 05:00:00,1.0589,1.0591,1.0589,1.0589,152899998.0
2008-08-21 05:05:00,1.059,1.059,1.0589,1.0589,322600003.0
2008-08-21 05:10:00,1.059,1.059,1.0589,1.0589,264600001.0
2008-08-21 05:15:00,1.0589,1.0589,1.05852,1.05871,163400003.0
2008-08-21 05:20:00,1.0589,1.0589,1.0588,1.0589,47200000.0
2008-08-21 05:25:00,1.0589,1.0589,1.0588,1.0588,71300000.0
2008-08-21 05:30:00,1.0589,1.0589,1.0588,1.0589,118700000.0
2008-08-21 05:35:00,1.0588,1.059,1.0588,1.059,119000001.0
2008-08-21 05:40:00,1.05868,1.0589,1.05863,1.05863,197800000.0
2008-08-21 05:45:00,1.0589,1.0589,1.05865,1.0588,225699996.0
2008-08-21 05:50:00,1.0588,1.0589,1.05848,1.0589,309099999.0
2008-08-21 05:55:00,1.0588,1.0589,1.05851,1.0588,124000002.0
2008-08-21 06:00:00,1.0588,1.0589,1.05846,1.0588,130800001.0
2008-08-21 06:05:00,1.0588,1.0589,1.0588,1.0588,284800000.0
2008-08-21 06:10:00,1.0588,1.0589,1.0588,1.0588,177400000.0
2008-08-21 06:15:00,1.0589,1.0589,1.0588,1.0588,67200003.0
2008-08-21 06:20:00,1.0588,1.0592,1.0588,1.0589,316500001.0
2008-08-21 06:25:00,1.0589,1.0589,1.05834,1.0588,40800000.0
2008-08-21 06:30:00,1.0587,1.0588,1.0587,1.0588,117699996.0
2008-08-21 06:35:00,1.0587,1.0588,1.0584,1.0585,163100000.0
2008-08-21 06:40:00,1.0586,1.05875,1.05832,1.0584,59300000.0
2008-08-21 06:45:00,1.0584,1.0584,1.05805,1.0582,51800000.0
2008-08-21 06:50:00,1.0584,1.0585,1.05835,1.0585,40700000.0
2008-08-21 06:55:00,1.0584,1.0585,1.0584,1.0584,61900000.0
2008-08-21 07:00:00,1.0584,1.0585,1.05834,1.0585,125700000.0
2008-08-21 07:05:00,1.0585,1.0587,1.0584,1.0586,65400000.0
2008-08-21 07:10:00,1.0587,1.0587,1.0584,1.0586,142300000.0
2008-08-21 07:15:00,1.0586,1.0586,1.0573,1.0574,586399998.0
2008-08-21 07:20:00,1.0574,1.0581,1.05725,1.0577,498700004.0
2008-08-21 07:25:00,1.0577,1.05785,1.0576,1.0577,74300000.0
2008-08-21 07:30:00,1.0578,1.0579,1.0575,1.05785,446299999.0
2008-08-21 07:35:00,1.05795,1.05795,1.0576,1.05795,48000000.0
2008-08-21 07:40:00,1.05767,1.058,1.05767,1.0579,203199998.0
2008-08-21 07:45:00,1.058,1.0582,1.0579,1.058,122600000.0
2008-08-21 07:50:00,1.0581,1.0581,1.0577,1.0579,117600001.0
2008-08-21 07:55:00,1.0579,1.058,1.05772,1.058,28000000.0
2008-08-21 08:00:00,1.058,1.05825,1.058,1.05805,136200000.0
2008-08-21 08:05:00,1.05805,1.05805,1.05715,1.0577,202950000.0
2008-08-21 08:10:00,1.0577,1.05775,1.0571,1.0571,333500000.0
2008-08-21 08:15:00,1.0571,1.0573,1.0571,1.0572,102700000.0
2008-08-21 08:20:00,1.0572,1.05735,1.0563,1.0564,540600001.0
2008-08-21 08:25:00,1.0564,1.0564,1.05515,1.0559,612100004.0
2008-08-21 08:30:00,1.0558,1.05645,1.0555,1.0563,574067497.0
2008-08-21 08:35:00,1.0562,1.0565,1.0558,1.0565,200570000.0
2008-08-21 08:40:00,1.0564,1.0573,1.0563,1.0567,380200000.0
2008-08-21 08:45:00,1.0567,1.0576,1.0567,1.0572,154500000.0
2008-08-21 08:50:00,1.05715,1.05735,1.05705,1.05725,96600000.0
2008-08-21 08:55:00,1.05725,1.05725,1.0566,1.05665,228200000.0
2008-08-21 09:00:00,1.05665,1.05685,1.05645,1.05645,646567502.0
2008-08-21 09:05:00,1.05645,1.0571,1.05645,1.0565,273500000.0
2008-08-21 09:10:00,1.0565,1.05725,1.0565,1.05685,449500000.0
2008-08-21 09:15:00,1.0569,1.0578,1.0567,1.0578,334500004.0
2008-08-21 09:20:00,1.0578,1.058,1.057,1.05715,435299998.0
2008-08-21 09:25:00,1.05725,1.0573,1.05705,1.0571,72000000.0
2008-08-21 09:30:00,1.0571,1.05805,1.05705,1.0575,483400001.0
2008-08-21 09:35:00,1.0575,1.0586,1.05745,1.0585,533400004.0
2008-08-21 09:40:00,1.0585,1.0586,1.05825,1.0583,248300000.0
2008-08-21 09:45:00,1.0583,1.05855,1.058,1.05855,533899999.0
2008-08-21 09:50:00,1.0585,1.0588,1.05835,1.0587,615800001.0
2008-08-21 09:55:00,1.0587,1.0591,1.0587,1.0588,265600001.0
2008-08-21 10:00:00,1.0588,1.0588,1.0578,1.0578,380300000.0
2008-08-21 10:05:00,1.05785,1.05845,1.05785,1.05825,101900000.0
2008-08-21 10:10:00,1.05825,1.0584,1.0577,1.058,321500000.0
2008-08-21 10:15:00,1.058,1.05815,1.05735,1.058,621700002.0
2008-08-21 10:20:00,1.058,1.058,1.05675,1.0568,518435001.0
2008-08-21 10:25:00,1.0568,1.05755,1.0568,1.05705,386600000.0
2008-08-21 10:30:00,1.05705,1.0577,1.0567,1.05755,402700000.0
2008-08-21 10:35:00,1.05755,1.0585,1.05755,1.0579,618700000.0
2008-08-21 10:40:00,1.0579,1.05805,1.05745,1.05755,250100000.0
2008-08-21 10:45:00,1.05755,1.0581,1.05715,1.05725,440750000.0
2008-08-21 10:50:00,1.05725,1.05765,1.05705,1.05755,583400000.0
2008-08-21 10:55:00,1.05755,1.05755,1.0566,1.0566,326700000.0
2008-08-21 11:00:00,1.0566,1.0578,1.0566,1.05725,607435000.0
2008-08-21 11:05:00,1.05725,1.05765,1.0569,1.0571,427599999.0
2008-08-21 11:10:00,1.05705,1.0573,1.0566,1.0566,460300002.0
2008-08-21 11:15:00,1.0566,1.05735,1.0566,1.05715,222399999.0
2008-08-21 11:20:00,1.05715,1.05725,1.0571,1.05725,86500000.0
2008-08-21 11:25:00,1.0572,1.05735,1.05661,1.05725,85300000.0
2008-08-21 11:30:00,1.05704,1.05725,1.05685,1.0571,159300000.0
2008-08-21 11:35:00,1.0571,1.0575,1.0571,1.0575,265800000.0
2008-08-21 11:40:00,1.0575,1.05795,1.0573,1.0579,169200000.0
2008-08-21 11:45:00,1.05795,1.05895,1.05785,1.05895,207300000.0
2008-08-21 11:50:00,1.0589,1.0594,1.0579,1.05805,823600000.0
2008-08-21 11:55:00,1.0581,1.05845,1.0576,1.05815,506000000.0
2008-08-21 12:00:00,1.0582,1.0585,1.05815,1.0584,251300000.0
2008-08-21 12:05:00,1.05845,1.0585,1.0582,1.0583,184600000.0
2008-08-21 12:10:00,1.05835,1.0584,1.0582,1.0584,223099999.0
2008-08-21 12:15:00,1.0584,1.05845,1.0577,1.0577,420167500.0
2008-08-21 12:20:00,1.05775,1.05775,1.0573,1.0574,279367501.0
2008-08-21 12:25:00,1.0574,1.0574,1.05665,1.05665,270680000.0
2008-08-21 12:30:00,1.05665,1.0578,1.05665,1.0578,661500000.0
2008-08-21 12:35:00,1.0578,1.0582,1.05705,1.0578,1142200000.0
2008-08-21 12:40:00,1.0578,1.0581,1.05705,1.0571,705800000.0
2008-08-21 12:45:00,1.05705,1.0584,1.05635,1.0576,1531500001.0
2008-08-21 12:50:00,1.05775,1.05825,1.0574,1.0575,1356200003.0
2008-08-21 12:55:00,1.0576,1.05835,1.0568,1.0569,959000000.0
2008-08-21 13:00:00,1.057,1.059,1.0565,1.0577,1195900000.0
2008-08-21 13:05:00,1.05775,1.05775,1.0566,1.05715,887000000.0
2008-08-21 13:10:00,1.05715,1.05765,1.05705,1.0574,411200000.0
2008-08-21 13:15:00,1.05735,1.0579,1.05705,1.05745,481600000.0
2008-08-21 13:20:00,1.0572,1.05725,1.0555,1.0556,1711900001.0
2008-08-21 13:25:00,1.0556,1.0561,1.0555,1.056,1237099999.0
2008-08-21 13:30:00,1.056,1.056,1.0557,1.0559,660700001.0
2008-08-21 13:35:00,1.05575,1.056,1.05545,1.05545,467000000.0
2008-08-21 13:40:00,1.0555,1.0555,1.05325,1.05375,1263500000.0
2008-08-21 13:45:00,1.0537,1.054,1.05325,1.0534,872900000.0
2008-08-21 13:50:00,1.0534,1.05435,1.0534,1.05435,644400000.0
2008-08-21 13:55:00,1.05435,1.05435,1.05375,1.0538,871600000.0
2008-08-21 14:00:00,1.0538,1.0542,1.0536,1.0541,617900000.0
2008-08-21 14:05:00,1.05405,1.0541,1.0538,1.05395,749100000.0
2008-08-21 14:10:00,1.05395,1.054,1.0527,1.05275,1124300000.0
2008-08-21 14:15:00,1.0527,1.0528,1.0521,1.05245,1465600000.0
2008-08-21 14:20:00,1.05245,1.053,1.05225,1.05275,1362500000.0
2008-08-21 14:25:00,1.05265,1.05315,1.05265,1.0531,313200000.0
2008-08-21 14:30:00,1.05315,1.0553,1.0529,1.0542,1804699999.0
2008-08-21 14:35:00,1.0542,1.0551,1.0542,1.05445,1371900003.0
2008-08-21 14:40:00,1.05445,1.05515,1.0542,1.0548,1235300002.0
2008-08-21 14:45:00,1.0548,1.05505,1.05385,1.054,660100000.0
2008-08-21 14:50:00,1.05395,1.05415,1.05255,1.05305,1580599998.0
2008-08-21 14:55:00,1.05305,1.054,1.0529,1.05395,1744900001.0
2008-08-21 15:00:00,1.05375,1.0538,1.0523,1.0525,2041300002.0
2008-08-21 15:05:00,1.05245,1.05275,1.05225,1.0523,1749700003.0
2008-08-21 15:10:00,1.0523,1.0529,1.0519,1.05245,1276400000.0
2008-08-21 15:15:00,1.05255,1.0531,1.05245,1.0527,624800001.0
2008-08-21 15:20:00,1.05265,1.05265,1.05185,1.05225,1212299998.0
2008-08-21 15:25:00,1.05225,1.0523,1.05175,1.052,883600000.0
2008-08-21 15:30:00,1.0519,1.05305,1.05135,1.05245,1835299995.0
2008-08-21 15:35:00,1.05245,1.0527,1.0523,1.05255,1419499999.0
2008-08-21 15:40:00,1.0526,1.05375,1.05255,1.05305,2055700002.0
2008-08-21 15:45:00,1.05305,1.0538,1.05275,1.0534,1189300000.0
2008-08-21 15:50:00,1.0535,1.0535,1.0522,1.0523,1720600000.0
2008-08-21 15:55:00,1.0523,1.0524,1.0517,1.0517,1616299998.0
2008-08-21 16:00:00,1.0517,1.0517,1.051,1.0515,1788400003.0
2008-08-21 16:05:00,1.05145,1.0515,1.0509,1.0509,1020400000.0
2008-08-21 16:10:00,1.05085,1.0509,1.0479,1.04845,2654500005.0
2008-08-21 16:15:00,1.04845,1.0494,1.0484,1.04915,1494200003.0
2008-08-21 16:20:00,1.04915,1.0492,1.04835,1.04855,1469300003.0
2008-08-21 16:25:00,1.04855,1.04865,1.0477,1.04805,1066100003.0
2008-08-21 16:30:00,1.0481,1.0483,1.04755,1.04825,1264700001.0
2008-08-21 16:35:00,1.04825,1.0486,1.04805,1.0485,1049800000.0
2008-08-21 16:40:00,1.0485,1.0486,1.0476,1.0478,1581100005.0
2008-08-21 16:45:00,1.0478,1.0478,1.04675,1.0471,2300102707.0
2008-08-21 16:50:00,1.04715,1.04715,1.0464,1.04645,1533700000.0
2008-08-21 16:55:00,1.04645,1.0465,1.04425,1.0445,1975699997.0
2008-08-21 17:00:00,1.04455,1.04555,1.04455,1.04545,1789800000.0
2008-08-21 17:05:00,1.0456,1.04595,1.0449,1.04555,1438500002.0
2008-08-21 17:10:00,1.04555,1.0457,1.04475,1.04525,1145499999.0
2008-08-21 17:15:00,1.04525,1.04555,1.04495,1.04545,1124500000.0
2008-08-21 17:20:00,1.04545,1.04625,1.0453,1.0456,1936400001.0
2008-08-21 17:25:00,1.04555,1.04655,1.04555,1.04625,1401000000.0
2008-08-21 17:30:00,1.0462,1.04635,1.04535,1.0454,1448300000.0
2008-08-21 17:35:00,1.04535,1.04555,1.04495,1.04555,1640700000.0
2008-08-21 17:40:00,1.04555,1.04575,1.04535,1.0454,851700000.0
2008-08-21 17:45:00,1.0454,1.04575,1.0454,1.04555,1126100000.0
2008-08-21 17:50:00,1.04555,1.0457,1.0451,1.0457,927200000.0
2008-08-21 17:55:00,1.04565,1.04615,1.04535,1.04535,990400000.0
2008-08-21 18:00:00,1.0454,1.0457,1.0454,1.04565,465100000.0
2008-08-21 18:05:00,1.0457,1.0458,1.04525,1.0456,992499996.0
2008-08-21 18:10:00,1.0456,1.04575,1.04505,1.0452,784900000.0
2008-08-21 18:15:00,1.04515,1.04615,1.04505,1.04595,1111800001.0
2008-08-21 18:20:00,1.046,1.0462,1.0457,1.0457,528700000.0
2008-08-21 18:25:00,1.0457,1.0459,1.04545,1.04565,657800000.0
2008-08-21 18:30:00,1.0457,1.04595,1.04565,1.0458,312400000.0
2008-08-21 18:35:00,1.0458,1.04585,1.04505,1.04515,428000000.0
2008-08-21 18:40:00,1.04515,1.0453,1.04505,1.04525,511200000.0
2008-08-21 18:45:00,1.0452,1.0454,1.0451,1.04515,232200000.0
2008-08-21 18:50:00,1.04515,1.04545,1.04505,1.04505,598100000.0
2008-08-21 18:55:00,1.04505,1.04545,1.04395,1.04475,1368600000.0
2008-08-21 19:00:00,1.04475,1.04525,1.04475,1.0451,229300000.0
2008-08-21 19:05:00,1.04505,1.04545,1.04475,1.04535,484400000.0
2008-08-21 19:10:00,1.04545,1.046,1.04535,1.04585,461900000.0
2008-08-21 19:15:00,1.04585,1.04585,1.0453,1.04545,424700000.0
2008-08-21 19:20:00,1.04545,1.04575,1.04535,1.04565,246300000.0
2008-08-21 19:25:00,1.0457,1.04575,1.04525,1.04525,351100000.0
2008-08-21 19:30:00,1.04525,1.0453,1.04495,1.04515,554600000.0
2008-08-21 19:35:00,1.04515,1.0458,1.04515,1.04575,405100000.0
2008-08-21 19:40:00,1.04575,1.04585,1.04525,1.04525,365500000.0
2008-08-21 19:45:00,1.0453,1.04575,1.0453,1.04565,263300000.0
2008-08-21 19:50:00,1.04565,1.04565,1.0454,1.04555,270600000.0
2008-08-21 19:55:00,1.04555,1.04565,1.0454,1.0455,597300000.0
2008-08-21 20:00:00,1.04545,1.0458,1.04545,1.04565,143400000.0
2008-08-21 20:05:00,1.0457,1.04575,1.04545,1.04565,430400000.0
2008-08-21 20:10:00,1.04565,1.0458,1.04555,1.04565,213200000.0
2008-08-21 20:15:00,1.0457,1.0458,1.0456,1.0457,83700000.0
2008-08-21 20:20:00,1.0457,1.0458,1.04555,1.0457,171000000.0
2008-08-21 20:25:00,1.0457,1.046,1.0457,1.04595,496200000.0
2008-08-21 20:30:00,1.04595,1.04605,1.04525,1.0457,688200000.0
2008-08-21 20:35:00,1.04565,1.04585,1.04555,1.0458,284000000.0
2008-08-21 20:40:00,1.0458,1.046,1.0456,1.0456,429800000.0
2008-08-21 20:45:00,1.0456,1.0459,1.0456,1.04575,338200000.0
2008-08-21 20:50:00,1.0457,1.0462,1.0457,1.0458,1184699999.0
2008-08-21 20:55:00,1.0458,1.0459,1.0451,1.04535,344900000.0
2008-08-21 21:00:00,1.04535,1.0455,1.04505,1.04505,126500000.0
2008-08-21 21:05:00,1.04505,1.0452,1.04385,1.0439,507500000.0
2008-08-21 21:10:00,1.0439,1.04435,1.0439,1.04415,240400000.0
2008-08-21 21:15:00,1.04415,1.0443,1.04375,1.04375,234900000.0
2008-08-21 21:20:00,1.0438,1.0439,1.0435,1.0437,534300000.0
2008-08-21 21:25:00,1.0437,1.04405,1.04345,1.0439,350100000.0
2008-08-21 21:30:00,1.0439,1.04395,1.04365,1.0439,323700000.0
2008-08-21 21:35:00,1.0439,1.04425,1.04375,1.044,634100000.0
2008-08-21 21:40:00,1.0441,1.0444,1.04375,1.04385,500600000.0
2008-08-21 21:45:00,1.0439,1.04405,1.04365,1.04365,501900000.0
2008-08-21 21:50:00,1.04365,1.0443,1.04365,1.0442,396800000.0
2008-08-21 21:55:00,1.0442,1.0443,1.0438,1.0439,583800000.0
2008-08-21 22:00:00,1.0439,1.0439,1.0436,1.0436,207300000.0
2008-08-21 22:05:00,1.0435,1.04375,1.04295,1.0437,296700000.0
2008-08-21 22:10:00,1.0437,1.0437,1.0431,1.0433,171800000.0
2008-08-21 22:15:00,1.0432,1.0435,1.043,1.0433,206700000.0
2008-08-21 22:20:00,1.0433,1.0433,1.04305,1.04305,132700000.0
2008-08-21 22:25:00,1.0431,1.0432,1.0421,1.04255,411300000.0
2008-08-21 22:30:00,1.04255,1.0427,1.04235,1.04255,169000000.0
2008-08-21 22:35:00,1.0425,1.04295,1.04245,1.04295,192700000.0
2008-08-21 22:40:00,1.04285,1.0434,1.0428,1.0434,105600000.0
2008-08-21 22:45:00,1.0434,1.04345,1.04285,1.04295,120200000.0
2008-08-21 22:50:00,1.04295,1.043,1.04255,1.0427,310500000.0
2008-08-21 22:55:00,1.0427,1.043,1.0426,1.04275,50700000.0
2008-08-21 23:00:00,1.0427,1.04325,1.0425,1.04315,91800000.0
2008-08-21 23:05:00,1.04315,1.0436,1.04295,1.0431,187700000.0
2008-08-21 23:10:00,1.04315,1.0435,1.043,1.04315,241800000.0
2008-08-21 23:15:00,1.0431,1.0436,1.0428,1.0428,191800000.0
2008-08-21 23:20:00,1.043,1.04345,1.0429,1.0434,82800000.0
2008-08-21 23:25:00,1.04335,1.04395,1.04315,1.04385,223800000.0
2008-08-21 23:30:00,1.0439,1.044,1.0432,1.0436,139300000.0
2008-08-21 23:35:00,1.0435,1.044,1.0435,1.044,75400000.0
2008-08-21 23:40:00,1.0441,1.0441,1.04377,1.044,118400002.0
2008-08-21 23:45:00,1.044,1.0441,1.04378,1.0441,40800002.0
2008-08-21 23:50:00,1.044,1.0442,1.044,1.0442,73600001.0
2008-08-21 23:55:00,1.0441,1.0442,1.0441,1.0442,230000003.0
2008-08-22 00:00:00,1.0442,1.0442,1.04368,1.04368,281700000.0
2008-08-22 00:05:00,1.044,1.044,1.04366,1.044,58400000.0
2008-08-22 00:10:00,1.044,1.0441,1.04353,1.04375,108600000.0
2008-08-22 00:15:00,1.04395,1.044,1.0432,1.0432,140900000.0
2008-08-22 00:20:00,1.04308,1.0439,1.04297,1.0438,480100000.0
2008-08-22 00:25:00,1.0439,1.0443,1.04355,1.0443,323900000.0
2008-08-22 00:30:00,1.0443,1.0448,1.0441,1.0444,398200004.0
2008-08-22 00:35:00,1.0445,1.0447,1.0441,1.0445,230099997.0
2008-08-22 00:40:00,1.0445,1.0448,1.04405,1.0446,335500001.0
2008-08-22 00:45:00,1.0447,1.0452,1.04455,1.0452,212899998.0
2008-08-22 00:50:00,1.0452,1.0452,1.0446,1.0446,248200000.0
2008-08-22 00:55:00,1.0446,1.0448,1.0442,1.0442,129300000.0
2008-08-22 01:00:00,1.0442,1.0442,1.04395,1.0442,37300000.0
2008-08-22 01:05:00,1.0442,1.0445,1.04395,1.0445,321699997.0
2008-08-22 01:10:00,1.0446,1.04505,1.0444,1.045,285800001.0
2008-08-22 01:15:00,1.04505,1.0451,1.0442,1.04435,421400002.0
2008-08-22 01:20:00,1.0443,1.0445,1.04425,1.04425,66100000.0
2008-08-22 01:25:00,1.04425,1.0445,1.04415,1.0444,34400000.0
2008-08-22 01:30:00,1.0444,1.04445,1.0442,1.04445,39900000.0
2008-08-22 01:35:00,1.0445,1.0445,1.0442,1.04445,62700000.0
2008-08-22 01:40:00,1.0444,1.0447,1.04425,1.04445,71200000.0
2008-08-22 01:45:00,1.0445,1.0445,1.0445,1.0445,43600000.0
2008-08-22 01:50:00,1.0445,1.0445,1.0444,1.0444,127900000.0
2008-08-22 01:55:00,1.0444,1.04465,1.0444,1.04445,88000000.0
2008-08-22 02:00:00,1.0445,1.0447,1.04445,1.0445,87800000.0
2008-08-22 02:05:00,1.0445,1.0445,1.04382,1.04415,225927000.0
2008-08-22 02:10:00,1.04425,1.0445,1.04425,1.0443,180499999.0
2008-08-22 02:15:00,1.0443,1.0444,1.0443,1.0443,176400002.0
2008-08-22 02:20:00,1.0443,1.0446,1.04404,1.0446,237299998.0
2008-08-22 02:25:00,1.0446,1.0446,1.04435,1.04435,53900000.0
2008-08-22 02:30:00,1.04435,1.0448,1.0443,1.0447,405900002.0
2008-08-22 02:35:00,1.0447,1.04475,1.0446,1.0447,119100000.0
2008-08-22 02:40:00,1.0447,1.045,1.0447,1.0449,137499998.0
2008-08-22 02:45:00,1.0449,1.0449,1.0444,1.04475,78500000.0
2008-08-22 02:50:00,1.0448,1.0448,1.0444,1.0447,283400001.0
2008-08-22 02:55:00,1.0447,1.0447,1.04465,1.0447,44800000.0
2008-08-22 03:00:00,1.0447,1.0448,1.0447,1.0447,78200000.0
2008-08-22 03:05:00,1.0447,1.0448,1.04419,1.04419,138700000.0
2008-08-22 03:10:00,1.0448,1.0448,1.0442,1.0444,368600000.0
2008-08-22 03:15:00,1.0444,1.0444,1.04435,1.04435,26600000.0
2008-08-22 03:20:00,1.04415,1.0443,1.04379,1.0442,450700012.0
2008-08-22 03:25:00,1.0442,1.0444,1.04393,1.04416,314000010.0
2008-08-22 03:30:00,1.0444,1.0444,1.0442,1.0442,54600000.0
2008-08-22 03:35:00,1.0442,1.04425,1.04393,1.04415,56500000.0
2008-08-22 03:40:00,1.04425,1.04425,1.04398,1.0441,429399995.0
2008-08-22 03:45:00,1.0442,1.04435,1.0441,1.04435,765899997.0
2008-08-22 03:50:00,1.04425,1.0443,1.04374,1.04393,123400000.0
2008-08-22 03:55:00,1.0442,1.0443,1.0442,1.0443,29400000.0
2008-08-22 04:00:00,1.0443,1.0444,1.0443,1.0444,43800000.0
2008-08-22 04:05:00,1.0444,1.0444,1.0441,1.04425,94700000.0
2008-08-22 04:10:00,1.04425,1.0445,1.0442,1.0443,101900000.0
2008-08-22 04:15:00,1.0442,1.0444,1.0442,1.0444,33400000.0
2008-08-22 04:20:00,1.04413,1.0444,1.04405,1.0443,69400001.0
2008-08-22 04:25:00,1.0443,1.0443,1.0442,1.0443,1088099982.0
2008-08-22 04:30:00,1.0443,1.0444,1.0442,1.0444,501499998.0
2008-08-22 04:35:00,1.0444,1.0445,1.0443,1.0444,76700000.0
2008-08-22 04:40:00,1.0444,1.04445,1.0444,1.0444,53500000.0
2008-08-22 04:45:00,1.0444,1.0446,1.0444,1.0445,61800000.0
2008-08-22 04:50:00,1.0445,1.0446,1.04435,1.0445,52200000.0
2008-08-22 04:55:00,1.0445,1.0446,1.0445,1.0446,21100000.0
2008-08-22 05:00:00,1.0446,1.0446,1.0445,1.0445,32900000.0
2008-08-22 05:05:00,1.0445,1.0446,1.0445,1.0445,18600000.0
2008-08-22 05:10:00,1.0444,1.0447,1.0444,1.04465,256600006.0
2008-08-22 05:15:00,1.04465,1.0449,1.04465,1.0448,60700000.0
2008-08-22 05:20:00,1.0448,1.0448,1.04455,1.0447,63100000.0
2008-08-22 05:25:00,1.0447,1.0448,1.0446,1.0447,113199999.0
2008-08-22 05:30:00,1.04475,1.04475,1.04424,1.04441,60800000.0
2008-08-22 05:35:00,1.0444,1.0447,1.04431,1.04455,44300000.0
2008-08-22 05:40:00,1.04465,1.04465,1.04428,1.04465,37100000.0
2008-08-22 05:45:00,1.0444,1.0447,1.0444,1.0447,100200000.0
2008-08-22 05:50:00,1.0447,1.04485,1.04449,1.04468,126900000.0
2008-08-22 05:55:00,1.0448,1.04485,1.0446,1.0448,38000000.0
2008-08-22 06:00:00,1.0448,1.04495,1.0448,1.0449,67800000.0
2008-08-22 06:05:00,1.04495,1.04525,1.0447,1.0447,100600000.0
2008-08-22 06:10:00,1.0447,1.0449,1.04455,1.0446,427499999.0
2008-08-22 06:15:00,1.0446,1.0447,1.04445,1.0446,111400000.0
2008-08-22 06:20:00,1.0446,1.0448,1.0445,1.0446,171800000.0
2008-08-22 06:25:00,1.0446,1.0447,1.0445,1.0446,102400000.0
2008-08-22 06:30:00,1.0446,1.0446,1.0443,1.0444,79900000.0
2008-08-22 06:35:00,1.0444,1.04475,1.0443,1.04455,152700001.0
2008-08-22 06:40:00,1.04475,1.04475,1.04475,1.04475,10200000.0
2008-08-22 06:45:00,1.04475,1.04475,1.04417,1.04423,24500000.0
2008-08-22 06:50:00,1.04475,1.04475,1.0447,1.0447,5000000.0
2008-08-22 06:55:00,1.04475,1.0449,1.04475,1.04475,32000000.0
2008-08-22 07:00:00,1.0448,1.0448,1.04475,1.04475,22000000.0
2008-08-22 07:05:00,1.04475,1.04475,1.0445,1.04475,10000000.0
2008-08-22 07:10:00,1.04475,1.04475,1.0443,1.0444,66602700.0
2008-08-22 07:15:00,1.04435,1.0444,1.04435,1.0444,286200000.0
2008-08-22 07:20:00,1.0444,1.0446,1.0444,1.0446,243300001.0
2008-08-22 07:25:00,1.0445,1.0446,1.0444,1.0445,22500000.0
2008-08-22 07:30:00,1.0444,1.0446,1.0444,1.0445,60200000.0
2008-08-22 07:35:00,1.0445,1.0445,1.04415,1.0443,119100000.0
2008-08-22 07:40:00,1.0442,1.0444,1.044,1.0444,223200003.0
2008-08-22 07:45:00,1.0444,1.0444,1.0442,1.04425,141999997.0
2008-08-22 07:50:00,1.04425,1.0443,1.0442,1.0443,33800000.0
2008-08-22 07:55:00,1.0442,1.0444,1.0439,1.0439,106600000.0
2008-08-22 08:00:00,1.0439,1.04395,1.04375,1.0439,133000000.0
2008-08-22 08:05:00,1.0439,1.0441,1.04325,1.0435,566100002.0
2008-08-22 08:10:00,1.0436,1.0441,1.0434,1.0441,152000000.0
2008-08-22 08:15:00,1.0441,1.04435,1.0439,1.0441,156300000.0
2008-08-22 08:20:00,1.0441,1.0443,1.04366,1.04425,97700000.0
2008-08-22 08:25:00,1.04425,1.04425,1.044,1.0441,126500000.0
2008-08-22 08:30:00,1.0441,1.0442,1.044,1.0441,121100000.0
2008-08-22 08:35:00,1.0441,1.0441,1.0436,1.044,113400000.0
2008-08-22 08:40:00,1.044,1.044,1.0436,1.0436,87100000.0
2008-08-22 08:45:00,1.0436,1.0442,1.0436,1.0441,270500000.0
2008-08-22 08:50:00,1.044,1.044,1.04325,1.04345,342400000.0
2008-08-22 08:55:00,1.0435,1.04375,1.04245,1.0428,914602700.0
2008-08-22 09:00:00,1.0427,1.04305,1.0426,1.0427,245500001.0
2008-08-22 09:05:00,1.04275,1.0436,1.0419,1.0431,897400000.0
2008-08-22 09:10:00,1.0431,1.0434,1.04255,1.04285,455400000.0
2008-08-22 09:15:00,1.04285,1.0431,1.04265,1.0429,249700000.0
2008-08-22 09:20:00,1.0429,1.0429,1.04255,1.0427,198200000.0
2008-08-22 09:25:00,1.0427,1.043,1.0425,1.0429,332000001.0
2008-08-22 09:30:00,1.0429,1.0434,1.0427,1.04325,403600000.0
2008-08-22 09:35:00,1.04325,1.0443,1.0432,1.0442,364699999.0
2008-08-22 09:40:00,1.0442,1.04435,1.0438,1.044,227600000.0
2008-08-22 09:45:00,1.044,1.0443,1.0431,1.0432,979599998.0
2008-08-22 09:50:00,1.04325,1.0437,1.04195,1.0429,854000000.0
2008-08-22 09:55:00,1.04295,1.0435,1.0427,1.04325,551100000.0
2008-08-22 10:00:00,1.04325,1.0436,1.0428,1.0431,790400000.0
2008-08-22 10:05:00,1.0431,1.04365,1.04275,1.0434,633600000.0
2008-08-22 10:10:00,1.0434,1.0434,1.0426,1.04265,584300000.0
2008-08-22 10:15:00,1.04265,1.0428,1.04215,1.0426,277500000.0
2008-08-22 10:20:00,1.0426,1.04325,1.04255,1.04305,382200000.0
2008-08-22 10:25:00,1.043,1.0432,1.0429,1.043,265000000.0
2008-08-22 10:30:00,1.043,1.0436,1.043,1.04335,503299999.0
2008-08-22 10:35:00,1.04335,1.0439,1.04335,1.04385,545999999.0
2008-08-22 10:40:00,1.04385,1.0444,1.04385,1.0439,473700000.0
2008-08-22 10:45:00,1.0439,1.0445,1.04385,1.04445,977100000.0
2008-08-22 10:50:00,1.0445,1.04465,1.0442,1.0444,842199997.0
2008-08-22 10:55:00,1.04435,1.0446,1.0441,1.04415,249900000.0
2008-08-22 11:00:00,1.0442,1.045,1.04415,1.0446,781300001.0
2008-08-22 11:05:00,1.0446,1.04535,1.0443,1.04535,641700000.0
2008-08-22 11:10:00,1.04535,1.04585,1.0443,1.0447,924600000.0
2008-08-22 11:15:00,1.0447,1.0454,1.0447,1.0451,496000000.0
2008-08-22 11:20:00,1.0452,1.0462,1.0452,1.04565,982200000.0
2008-08-22 11:25:00,1.04565,1.0457,1.04505,1.0457,264100000.0
2008-08-22 11:30:00,1.04575,1.0462,1.04555,1.04615,310100000.0
2008-08-22 11:35:00,1.04605,1.0462,1.0452,1.0452,279600000.0
2008-08-22 11:40:00,1.0453,1.0459,1.0451,1.0459,293200001.0
2008-08-22 11:45:00,1.04575,1.0459,1.0456,1.0456,211200000.0
2008-08-22 11:50:00,1.04555,1.0461,1.04555,1.04595,378300000.0
2008-08-22 11:55:00,1.04595,1.0462,1.0455,1.04615,642200000.0
2008-08-22 12:00:00,1.04615,1.0464,1.046,1.04635,115300000.0
2008-08-22 12:05:00,1.04635,1.0466,1.04595,1.04615,231000000.0
2008-08-22 12:10:00,1.0461,1.0464,1.04605,1.0463,264400000.0
2008-08-22 12:15:00,1.0463,1.0467,1.04615,1.0466,153500000.0
2008-08-22 12:20:00,1.0466,1.04665,1.0463,1.0464,343300000.0
2008-08-22 12:25:00,1.0464,1.0465,1.04625,1.0463,282900000.0
2008-08-22 12:30:00,1.0462,1.0466,1.0462,1.0465,327200000.0
2008-08-22 12:35:00,1.04645,1.0468,1.04635,1.04645,516199999.0
2008-08-22 12:40:00,1.04645,1.04655,1.0459,1.04605,372700000.0
2008-08-22 12:45:00,1.0461,1.0461,1.0455,1.0456,506199998.0
2008-08-22 12:50:00,1.04555,1.0457,1.04535,1.0454,600900000.0
2008-08-22 12:55:00,1.04535,1.04565,1.0447,1.0456,622999999.0
2008-08-22 13:00:00,1.0456,1.0458,1.0445,1.0445,766400000.0
2008-08-22 13:05:00,1.0446,1.0447,1.044,1.0445,1252600000.0
2008-08-22 13:10:00,1.0443,1.0448,1.04415,1.0447,414000000.0
2008-08-22 13:15:00,1.04465,1.0448,1.0441,1.04415,503099999.0
2008-08-22 13:20:00,1.04415,1.0448,1.04415,1.0448,190100000.0
2008-08-22 13:25:00,1.0449,1.0458,1.0448,1.0455,635800001.0
2008-08-22 13:30:00,1.0456,1.0459,1.0455,1.0458,289500000.0
2008-08-22 13:35:00,1.0458,1.0472,1.0457,1.0472,448100000.0
2008-08-22 13:40:00,1.0472,1.0473,1.04645,1.0471,1428500005.0
2008-08-22 13:45:00,1.0472,1.048,1.04695,1.0477,1526900001.0
2008-08-22 13:50:00,1.0477,1.0479,1.0469,1.04775,1974400001.0
2008-08-22 13:55:00,1.0478,1.0481,1.0474,1.0481,958800002.0
2008-08-22 14:00:00,1.04805,1.0481,1.0473,1.0479,699600000.0
2008-08-22 14:05:00,1.0479,1.0488,1.0471,1.04715,1419200001.0
2008-08-22 14:10:00,1.0472,1.0472,1.0465,1.0467,867000003.0
2008-08-22 14:15:00,1.0467,1.0468,1.04645,1.04655,912000002.0
2008-08-22 14:20:00,1.0466,1.047,1.04645,1.0467,1161200000.0
2008-08-22 14:25:00,1.0467,1.0469,1.0463,1.04655,1103300002.0
2008-08-22 14:30:00,1.04655,1.0472,1.0463,1.04655,1217500000.0
2008-08-22 14:35:00,1.04655,1.0467,1.0457,1.0458,761100000.0
2008-08-22 14:40:00,1.0458,1.0461,1.0454,1.0457,1877500000.0
2008-08-22 14:45:00,1.0457,1.04575,1.04535,1.04565,1254200000.0
2008-08-22 14:50:00,1.0457,1.0463,1.04565,1.04625,1179600003.0
2008-08-22 14:55:00,1.04625,1.0463,1.0459,1.0459,1356400002.0
2008-08-22 15:00:00,1.04585,1.0461,1.04575,1.04575,1254600001.0
2008-08-22 15:05:00,1.04575,1.0459,1.0456,1.0456,731800001.0
2008-08-22 15:10:00,1.0456,1.04565,1.0449,1.0452,1662300002.0
2008-08-22 15:15:00,1.0452,1.0454,1.04505,1.04525,535099999.0
2008-08-22 15:20:00,1.0453,1.0457,1.04525,1.04565,991800001.0
2008-08-22 15:25:00,1.04565,1.046,1.0456,1.0459,968000004.0
2008-08-22 15:30:00,1.0459,1.046,1.0457,1.04575,737300001.0
2008-08-22 15:35:00,1.04575,1.0458,1.0454,1.0456,1177000000.0
2008-08-22 15:40:00,1.0456,1.0457,1.04525,1.0454,1098200000.0
2008-08-22 15:45:00,1.0454,1.0457,1.0453,1.0455,734500000.0
2008-08-22 15:50:00,1.0455,1.0458,1.0453,1.0454,1930000000.0
2008-08-22 15:55:00,1.0455,1.0456,1.0449,1.0456,1294600000.0
2008-08-22 16:00:00,1.0457,1.0458,1.0444,1.0451,2155500001.0
2008-08-22 16:05:00,1.045,1.04575,1.0441,1.0442,2214899998.0
2008-08-22 16:10:00,1.044,1.0443,1.04355,1.0442,1996799994.0
2008-08-22 16:15:00,1.0442,1.0458,1.04415,1.0458,1346899999.0
2008-08-22 16:20:00,1.0458,1.0459,1.04565,1.04575,472200000.0
2008-08-22 16:25:00,1.04575,1.04645,1.0456,1.04625,875634996.0
2008-08-22 16:30:00,1.0463,1.0464,1.0459,1.0462,889800001.0
2008-08-22 16:35:00,1.0462,1.0464,1.0458,1.0458,849600000.0
2008-08-22 16:40:00,1.04585,1.0466,1.04585,1.0466,625500000.0
2008-08-22 16:45:00,1.04655,1.0469,1.046,1.0465,1641500000.0
2008-08-22 16:50:00,1.0465,1.047,1.04625,1.0463,1108405399.0
2008-08-22 16:55:00,1.0463,1.047,1.0459,1.04655,1812100002.0
2008-08-22 17:00:00,1.04655,1.0468,1.0462,1.04645,1227400000.0
2008-08-22 17:05:00,1.04645,1.0466,1.0461,1.0463,851900000.0
2008-08-22 17:10:00,1.0463,1.0464,1.046,1.0461,703200000.0
2008-08-22 17:15:00,1.0461,1.0463,1.0461,1.0463,140300000.0
2008-08-22 17:20:00,1.0463,1.0471,1.0463,1.0469,579300001.0
2008-08-22 17:25:00,1.0469,1.0472,1.04635,1.04695,1155300002.0
2008-08-22 17:30:00,1.04695,1.0474,1.04695,1.0472,787500000.0
2008-08-22 17:35:00,1.0471,1.0473,1.04695,1.04705,575100000.0
2008-08-22 17:40:00,1.04705,1.0471,1.0467,1.0468,338600000.0
2008-08-22 17:45:00,1.0468,1.0468,1.04655,1.0466,468000000.0
2008-08-22 17:50:00,1.04643,1.0466,1.04628,1.04655,204000000.0
2008-08-22 17:55:00,1.0466,1.0466,1.04565,1.04575,817900000.0
2008-08-22 18:00:00,1.04575,1.0459,1.0454,1.0459,673900000.0
2008-08-22 18:05:00,1.0459,1.0463,1.04585,1.046,684400002.0
2008-08-22 18:10:00,1.046,1.0462,1.0456,1.04565,450900000.0
2008-08-22 18:15:00,1.04575,1.0463,1.04575,1.04585,687400000.0
2008-08-22 18:20:00,1.04585,1.0461,1.0458,1.0459,311200000.0
2008-08-22 18:25:00,1.046,1.0461,1.04585,1.046,311600000.0
2008-08-22 18:30:00,1.046,1.046,1.04545,1.0456,417800000.0
2008-08-22 18:35:00,1.04565,1.0457,1.0453,1.0454,403000000.0
2008-08-22 18:40:00,1.0454,1.0455,1.04515,1.0455,233000000.0
2008-08-22 18:45:00,1.04545,1.04555,1.04535,1.04545,402300000.0
2008-08-22 18:50:00,1.04545,1.0455,1.04515,1.04515,278100000.0
2008-08-22 18:55:00,1.04515,1.0458,1.04515,1.0457,710300000.0
2008-08-22 19:00:00,1.0457,1.0462,1.0452,1.04545,998200000.0
2008-08-22 19:05:00,1.04545,1.0456,1.0452,1.04525,646400000.0
2008-08-22 19:10:00,1.04525,1.0457,1.04525,1.04535,619600000.0
2008-08-22 19:15:00,1.04535,1.0455,1.04505,1.0455,863900000.0
2008-08-22 19:20:00,1.0455,1.0455,1.0454,1.0454,181200000.0
2008-08-22 19:25:00,1.04515,1.0455,1.0451,1.0454,303100000.0
2008-08-22 19:30:00,1.0455,1.04555,1.04505,1.04545,655500003.0
2008-08-22 19:35:00,1.04545,1.04545,1.04505,1.0452,265400000.0
2008-08-22 19:40:00,1.0452,1.0452,1.0445,1.0447,736000000.0
2008-08-22 19:45:00,1.0446,1.0449,1.0446,1.04475,371900000.0
2008-08-22 19:50:00,1.04475,1.0451,1.04445,1.04485,443700000.0
2008-08-22 19:55:00,1.04485,1.0456,1.04485,1.0456,574200000.0
2008-08-22 20:00:00,1.0456,1.0456,1.045,1.045,267500000.0
2008-08-22 20:05:00,1.045,1.0453,1.045,1.0451,455100000.0
2008-08-22 20:10:00,1.0451,1.0454,1.04495,1.0454,425200000.0
2008-08-22 20:15:00,1.0453,1.0457,1.0452,1.0454,424200000.0
2008-08-22 20:20:00,1.0454,1.0458,1.04515,1.0456,706200000.0
2008-08-22 20:25:00,1.0456,1.0457,1.0454,1.04565,462200000.0
2008-08-22 20:30:00,1.04585,1.0472,1.04585,1.04665,951199999.0
2008-08-22 20:35:00,1.04665,1.047,1.04605,1.04685,379800000.0
2008-08-22 20:40:00,1.0469,1.0476,1.04675,1.0475,582700001.0
2008-08-22 20:45:00,1.04765,1.04825,1.04735,1.0475,638000000.0
2008-08-22 20:50:00,1.0475,1.04775,1.0469,1.0475,472800000.0
2008-08-22 20:55:00,1.0475,1.0478,1.0471,1.0477,490000000.0
2008-08-22 21:00:00,1.0477,1.0478,1.0475,1.04755,156600000.0
2008-08-22 21:05:00,1.0476,1.0477,1.04755,1.0476,268500000.0
2008-08-22 21:10:00,1.04765,1.0482,1.0476,1.04795,625199999.0
2008-08-22 21:15:00,1.048,1.048,1.0475,1.04765,301700000.0
2008-08-22 21:20:00,1.04765,1.0477,1.04733,1.04738,252800000.0
2008-08-22 21:25:00,1.0476,1.0476,1.0473,1.0474,176100000.0
2008-08-22 21:30:00,1.0474,1.04825,1.0474,1.0479,508200000.0
2008-08-22 21:35:00,1.0479,1.048,1.04765,1.04765,139300000.0
2008-08-22 21:40:00,1.04765,1.0478,1.0475,1.04775,255200000.0
2008-08-22 21:45:00,1.04765,1.0478,1.0476,1.0477,161900000.0
2008-08-22 21:50:00,1.0477,1.0481,1.04765,1.0481,326000000.0
2008-08-22 21:55:00,1.0481,1.04845,1.048,1.0484,316900000.0
2008-08-22 22:00:00,1.0484,1.0484,1.048,1.04805,158400000.0
2008-08-22 22:05:00,1.04805,1.0481,1.0478,1.0479,159600000.0
2008-08-22 22:10:00,1.0478,1.0483,1.0478,1.04805,98900000.0
2008-08-22 22:15:00,1.0481,1.04825,1.048,1.04805,83900000.0
2008-08-22 22:20:00,1.04805,1.0481,1.04755,1.0476,284000000.0
2008-08-22 22:25:00,1.0476,1.0476,1.0474,1.0476,308800000.0
2008-08-22 22:30:00,1.0476,1.0476,1.04725,1.04725,56900000.0
2008-08-22 22:35:00,1.0473,1.0474,1.0472,1.0472,108100000.0
2008-08-22 22:40:00,1.0473,1.0473,1.0469,1.0469,152000000.0
2008-08-22 22:45:00,1.0469,1.0471,1.04685,1.0471,94900000.0
2008-08-22 22:50:00,1.047,1.0477,1.0469,1.0472,276600001.0
2008-08-22 22:55:00,1.0472,1.0472,1.0469,1.0469,56800000.0
2008-08-25 00:00:00,1.0479,1.0479,1.0471,1.0472,10800000.0
2008-08-25 00:05:00,1.0474,1.0477,1.0468,1.0468,27000000.0
2008-08-25 00:10:00,1.0467,1.047,1.0465,1.0468,27000000.0
2008-08-25 00:15:00,1.0467,1.0472,1.0467,1.0468,21600000.0
2008-08-25 00:20:00,1.0467,1.0468,1.0461,1.0463,21600000.0
2008-08-25 00:25:00,1.0464,1.0466,1.0463,1.0463,21600000.0
2008-08-25 00:30:00,1.0465,1.0465,1.0463,1.0464,21600000.0
2008-08-25 00:35:00,1.0463,1.0464,1.046,1.046,21600000.0
2008-08-25 00:40:00,1.0461,1.0464,1.0461,1.0461,21600000.0
2008-08-25 00:45:00,1.0462,1.0466,1.0459,1.0465,27000000.0
2008-08-25 00:50:00,1.0466,1.0469,1.0461,1.0465,27000000.0
2008-08-25 00:55:00,1.0464,1.0464,1.0462,1.0463,27000000.0
2008-08-25 01:00:00,1.0464,1.0467,1.0463,1.0467,21600000.0
2008-08-25 01:05:00,1.0466,1.0468,1.0465,1.0467,27000000.0
2008-08-25 01:10:00,1.0468,1.0469,1.0464,1.0465,21600000.0
2008-08-25 01:15:00,1.0466,1.0466,1.0466,1.0466,5400000.0
2008-08-25 01:20:00,1.0465,1.0466,1.046,1.0461,16200000.0
2008-08-25 01:25:00,1.0462,1.0464,1.0461,1.0464,10800000.0
2008-08-25 01:30:00,1.0463,1.0463,1.0461,1.0463,27000000.0
2008-08-25 01:35:00,1.0464,1.0466,1.0463,1.0466,10800000.0
2008-08-25 01:40:00,1.0465,1.0465,1.0463,1.0463,10800000.0
2008-08-25 01:45:00,1.0464,1.0467,1.0464,1.0467,21600000.0
2008-08-25 01:50:00,1.0468,1.0474,1.0463,1.0465,27000000.0
2008-08-25 01:55:00,1.0464,1.0474,1.0464,1.0467,27000000.0
2008-08-25 02:00:00,1.0467,1.0467,1.04651,1.04665,75300003.0
2008-08-25 02:05:00,1.04675,1.0477,1.0465,1.0475,667200005.0
2008-08-25 02:10:00,1.0475,1.0481,1.0475,1.0481,1075899990.0
2008-08-25 02:15:00,1.0481,1.0488,1.0481,1.0488,740699998.0
2008-08-25 02:20:00,1.0488,1.0496,1.0488,1.0496,746799999.0
2008-08-25 02:25:00,1.0496,1.0502,1.0495,1.05,1175499993.0
2008-08-25 02:30:00,1.05,1.0507,1.05,1.0506,505400000.0
2008-08-25 02:35:00,1.0506,1.0506,1.04995,1.05035,527100001.0
2008-08-25 02:40:00,1.0504,1.051,1.0503,1.0507,537399999.0
2008-08-25 02:45:00,1.0507,1.0507,1.0505,1.0506,469800005.0
2008-08-25 02:50:00,1.0506,1.0515,1.0504,1.0512,514400003.0
2008-08-25 02:55:00,1.0512,1.0514,1.0508,1.0508,263299994.0
2008-08-25 03:00:00,1.05068,1.0509,1.05019,1.05045,205099996.0
2008-08-25 03:05:00,1.0509,1.051,1.0509,1.0509,47500000.0
2008-08-25 03:10:00,1.0509,1.0509,1.0509,1.0509,55800000.0
2008-08-25 03:15:00,1.0505,1.0509,1.0505,1.0509,51800000.0
2008-08-25 03:20:00,1.0509,1.0509,1.0506,1.0508,23200000.0
2008-08-25 03:25:00,1.0508,1.0508,1.0503,1.0504,95600000.0
2008-08-25 03:30:00,1.0504,1.0506,1.05,1.0502,356400000.0
2008-08-25 03:35:00,1.0501,1.0501,1.04925,1.0493,67800000.0
2008-08-25 03:40:00,1.0493,1.0493,1.04905,1.0491,334700000.0
2008-08-25 03:45:00,1.04915,1.04955,1.04915,1.04915,716700008.0
2008-08-25 03:50:00,1.04915,1.0492,1.0487,1.049,190000000.0
2008-08-25 03:55:00,1.049,1.049,1.04875,1.04875,139500000.0
2008-08-25 04:00:00,1.04875,1.05045,1.04875,1.0502,551899999.0
2008-08-25 04:05:00,1.0502,1.0506,1.0501,1.05045,866800002.0
2008-08-25 04:10:00,1.05045,1.0507,1.0501,1.0506,483699998.0
2008-08-25 04:15:00,1.0506,1.0506,1.0505,1.0506,71200000.0
2008-08-25 04:20:00,1.0506,1.0506,1.0505,1.0506,37600000.0
2008-08-25 04:25:00,1.05017,1.0506,1.05017,1.0505,71500000.0
2008-08-25 04:30:00,1.0505,1.0505,1.0505,1.0505,107500000.0
2008-08-25 04:35:00,1.0505,1.05075,1.0505,1.0505,269500001.0
2008-08-25 04:40:00,1.0505,1.0506,1.0505,1.0506,153400002.0
2008-08-25 04:45:00,1.0506,1.0507,1.0505,1.0507,180600001.0
2008-08-25 04:50:00,1.0506,1.0506,1.0502,1.0502,476000003.0
2008-08-25 04:55:00,1.0502,1.0505,1.04996,1.0504,355899998.0
2008-08-25 05:00:00,1.0503,1.0505,1.0503,1.0503,303699998.0
2008-08-25 05:05:00,1.0503,1.0503,1.05002,1.0503,193300001.0
2008-08-25 05:10:00,1.0503,1.0504,1.05005,1.0503,167899998.0
2008-08-25 05:15:00,1.0503,1.0503,1.0496,1.0497,88900000.0
2008-08-25 05:20:00,1.0497,1.0501,1.0497,1.05005,78200000.0
2008-08-25 05:25:00,1.05045,1.05045,1.04963,1.04973,208300005.0
2008-08-25 05:30:00,1.05,1.05015,1.05,1.05015,18200000.0
2008-08-25 05:35:00,1.0501,1.0504,1.04997,1.0504,248600000.0
2008-08-25 05:40:00,1.0504,1.0507,1.0501,1.0506,680800002.0
2008-08-25 05:45:00,1.0505,1.0506,1.0505,1.0506,273600002.0
2008-08-25 05:50:00,1.0507,1.0509,1.0506,1.0509,106000000.0
2008-08-25 05:55:00,1.0509,1.05125,1.0504,1.0511,103300000.0
2008-08-25 06:00:00,1.051,1.051,1.0509,1.0509,225800001.0
2008-08-25 06:05:00,1.0509,1.0512,1.0509,1.0509,122600000.0
2008-08-25 06:10:00,1.0509,1.05095,1.0508,1.0508,154800000.0
2008-08-25 06:15:00,1.0508,1.0508,1.0507,1.0507,138099998.0
2008-08-25 06:20:00,1.0507,1.0507,1.0507,1.0507,108600000.0
2008-08-25 06:25:00,1.0507,1.0507,1.0505,1.0506,93800000.0
2008-08-25 06:30:00,1.0505,1.0509,1.0505,1.0509,148500000.0
2008-08-25 06:35:00,1.05085,1.05085,1.05049,1.05075,44700000.0
2008-08-25 06:40:00,1.05075,1.05075,1.0507,1.0507,12700000.0
2008-08-25 06:45:00,1.0507,1.0509,1.0507,1.0509,82800001.0
2008-08-25 06:50:00,1.0509,1.0509,1.05047,1.0509,209899999.0
2008-08-25 06:55:00,1.0509,1.0509,1.0508,1.0509,261500002.0
2008-08-25 07:00:00,1.0509,1.0509,1.0499,1.0499,72300000.0
2008-08-25 07:05:00,1.0501,1.0501,1.04987,1.04987,271600000.0
2008-08-25 07:10:00,1.0501,1.0501,1.05,1.05,53800000.0
2008-08-25 07:15:00,1.05,1.0501,1.05,1.0501,130800000.0
2008-08-25 07:20:00,1.0501,1.05025,1.0501,1.05015,53000000.0
2008-08-25 07:25:00,1.05015,1.0502,1.05,1.05,259499999.0
2008-08-25 07:30:00,1.05,1.0501,1.0498,1.0501,435500000.0
2008-08-25 07:35:00,1.0499,1.0503,1.04975,1.05,192000000.0
2008-08-25 07:40:00,1.05,1.05,1.0496,1.0497,209099998.0
2008-08-25 07:45:00,1.0497,1.0501,1.0497,1.0499,160500000.0
2008-08-25 07:50:00,1.0499,1.0501,1.0499,1.05,133900001.0
2008-08-25 07:55:00,1.05,1.0504,1.04995,1.0503,97399999.0
2008-08-25 08:00:00,1.0503,1.0504,1.05,1.05015,121200000.0
2008-08-25 08:05:00,1.05015,1.0502,1.0493,1.0495,319900000.0
2008-08-25 08:10:00,1.04955,1.04955,1.0493,1.0495,102900000.0
2008-08-25 08:15:00,1.04945,1.04955,1.04935,1.04945,101200000.0
2008-08-25 08:20:00,1.04945,1.0497,1.04922,1.0496,192600000.0
2008-08-25 08:25:00,1.0496,1.0497,1.04915,1.0492,482800000.0
2008-08-25 08:30:00,1.0492,1.0494,1.0492,1.0492,168900000.0
2008-08-25 08:35:00,1.0492,1.04935,1.049,1.049,374600000.0
2008-08-25 08:40:00,1.04905,1.0491,1.0488,1.04895,87400000.0
2008-08-25 08:45:00,1.04895,1.0492,1.04885,1.0489,99500000.0
2008-08-25 08:50:00,1.04895,1.049,1.0487,1.0487,207300000.0
2008-08-25 08:55:00,1.0487,1.0493,1.04865,1.04925,345800000.0
2008-08-25 09:00:00,1.04925,1.0493,1.0487,1.04875,454400000.0
2008-08-25 09:05:00,1.04875,1.0489,1.04855,1.04855,329800000.0
2008-08-25 09:10:00,1.04855,1.04905,1.04855,1.0487,513900000.0
2008-08-25 09:15:00,1.0487,1.04885,1.04829,1.0487,213200000.0
2008-08-25 09:20:00,1.0487,1.0487,1.04825,1.0484,184700000.0
2008-08-25 09:25:00,1.04835,1.0485,1.04819,1.04835,76300000.0
2008-08-25 09:30:00,1.04835,1.0487,1.04835,1.0486,159100001.0
2008-08-25 09:35:00,1.04865,1.0488,1.0486,1.0488,152400000.0
2008-08-25 09:40:00,1.0488,1.04915,1.0488,1.049,240500000.0
2008-08-25 09:45:00,1.049,1.049,1.0485,1.04875,238900000.0
2008-08-25 09:50:00,1.04875,1.04885,1.04875,1.04885,80300000.0
2008-08-25 09:55:00,1.04885,1.04895,1.04865,1.04865,242000000.0
2008-08-25 10:00:00,1.04865,1.0489,1.0486,1.0487,183300000.0
2008-08-25 10:05:00,1.0486,1.04875,1.04837,1.0486,485000000.0
2008-08-25 10:10:00,1.04855,1.0486,1.04855,1.0486,115200000.0
2008-08-25 10:15:00,1.0486,1.0488,1.04834,1.04856,422099999.0
2008-08-25 10:20:00,1.04862,1.04875,1.04835,1.04854,733600000.0
2008-08-25 10:25:00,1.04864,1.04875,1.04831,1.04853,382299999.0
2008-08-25 10:30:00,1.0487,1.0488,1.0486,1.04865,150500000.0
2008-08-25 10:35:00,1.04865,1.0487,1.04865,1.0487,83500000.0
2008-08-25 10:40:00,1.0487,1.0487,1.04845,1.0485,230500000.0
2008-08-25 10:45:00,1.0485,1.0485,1.0481,1.0481,256800000.0
2008-08-25 10:50:00,1.0481,1.0487,1.04795,1.0487,463000000.0
2008-08-25 10:55:00,1.0487,1.04905,1.04832,1.049,267600000.0
2008-08-25 11:00:00,1.04895,1.049,1.0488,1.04895,125000000.0
2008-08-25 11:05:00,1.04895,1.04915,1.04885,1.049,209700000.0
2008-08-25 11:10:00,1.04905,1.0492,1.04895,1.04895,354900000.0
2008-08-25 11:15:00,1.04895,1.049,1.04861,1.0489,442100001.0
2008-08-25 11:20:00,1.0489,1.049,1.0488,1.0489,257700000.0
2008-08-25 11:25:00,1.0489,1.0489,1.04885,1.04885,278399999.0
2008-08-25 11:30:00,1.04862,1.0489,1.04848,1.04865,567099999.0
2008-08-25 11:35:00,1.04865,1.0487,1.04845,1.0485,527100000.0
2008-08-25 11:40:00,1.0485,1.0487,1.04845,1.0487,367100000.0
2008-08-25 11:45:00,1.04865,1.0487,1.04847,1.0486,338800000.0
2008-08-25 11:50:00,1.0486,1.0487,1.04785,1.04805,936199999.0
2008-08-25 11:55:00,1.0481,1.04835,1.048,1.048,218800000.0
2008-08-25 12:00:00,1.048,1.0481,1.0469,1.0477,674000000.0
2008-08-25 12:05:00,1.0478,1.0484,1.0477,1.0483,539600000.0
2008-08-25 12:10:00,1.0484,1.0487,1.0473,1.04735,378700000.0
2008-08-25 12:15:00,1.04735,1.048,1.0473,1.0473,444000000.0
2008-08-25 12:20:00,1.0473,1.0476,1.04725,1.0473,291900000.0
2008-08-25 12:25:00,1.0473,1.0475,1.04725,1.04745,194900000.0
2008-08-25 12:30:00,1.04745,1.0477,1.04745,1.04745,262400000.0
2008-08-25 12:35:00,1.0475,1.0476,1.0467,1.0468,477300000.0
2008-08-25 12:40:00,1.0468,1.0472,1.0462,1.0469,541900000.0
2008-08-25 12:45:00,1.0469,1.0469,1.04585,1.0464,562700000.0
2008-08-25 12:50:00,1.0464,1.04675,1.0461,1.0462,529300000.0
2008-08-25 12:55:00,1.04625,1.04625,1.0445,1.0451,1270400000.0
2008-08-25 13:00:00,1.0452,1.0456,1.04485,1.04545,938899994.0
2008-08-25 13:05:00,1.04545,1.04575,1.04515,1.04575,920600000.0
2008-08-25 13:10:00,1.04575,1.0467,1.04575,1.046,1042900000.0
2008-08-25 13:15:00,1.046,1.04615,1.04575,1.046,881100000.0
2008-08-25 13:20:00,1.046,1.046,1.04565,1.04575,879100000.0
2008-08-25 13:25:00,1.04575,1.0459,1.04555,1.0456,673600000.0
2008-08-25 13:30:00,1.0456,1.0456,1.0451,1.0452,562500001.0
2008-08-25 13:35:00,1.0452,1.0453,1.045,1.04515,289400000.0
2008-08-25 13:40:00,1.04515,1.0456,1.04515,1.0453,445300000.0
2008-08-25 13:45:00,1.0453,1.0454,1.04515,1.04535,194400000.0
2008-08-25 13:50:00,1.0454,1.0457,1.04525,1.04535,325900000.0
2008-08-25 13:55:00,1.0454,1.0454,1.0452,1.0452,177500000.0
2008-08-25 14:00:00,1.0453,1.0455,1.0452,1.0454,324500000.0
2008-08-25 14:05:00,1.04535,1.04535,1.0444,1.0445,704900000.0
2008-08-25 14:10:00,1.0445,1.0446,1.044,1.04445,913600001.0
2008-08-25 14:15:00,1.04445,1.045,1.04445,1.04495,573200000.0
2008-08-25 14:20:00,1.04495,1.04645,1.04495,1.0463,1168700000.0
2008-08-25 14:25:00,1.0463,1.0466,1.04565,1.0459,686800000.0
2008-08-25 14:30:00,1.0459,1.046,1.0454,1.04545,518800000.0
2008-08-25 14:35:00,1.04545,1.0456,1.0452,1.04545,479100000.0
2008-08-25 14:40:00,1.0455,1.0462,1.0453,1.04565,808000000.0
2008-08-25 14:45:00,1.0455,1.0456,1.04485,1.04555,1030500000.0
2008-08-25 14:50:00,1.04555,1.0456,1.045,1.0456,687900000.0
2008-08-25 14:55:00,1.0456,1.04605,1.0454,1.04605,612900000.0
2008-08-25 15:00:00,1.0461,1.0465,1.0458,1.046,309000000.0
2008-08-25 15:05:00,1.046,1.046,1.0457,1.04585,295300000.0
2008-08-25 15:10:00,1.04585,1.0463,1.04565,1.04615,401300000.0
2008-08-25 15:15:00,1.04615,1.04725,1.04615,1.0464,705900000.0
2008-08-25 15:20:00,1.0464,1.04665,1.0461,1.04615,240099999.0
2008-08-25 15:25:00,1.04615,1.0465,1.046,1.046,940300000.0
2008-08-25 15:30:00,1.0461,1.0468,1.046,1.04615,1610000000.0
2008-08-25 15:35:00,1.04615,1.04675,1.0461,1.04615,961100000.0
2008-08-25 15:40:00,1.0462,1.04715,1.0462,1.047,1169400000.0
2008-08-25 15:45:00,1.04705,1.0475,1.047,1.04705,636800000.0
2008-08-25 15:50:00,1.04648,1.04703,1.04628,1.04681,180000000.0
2008-08-25 15:55:00,1.047,1.0474,1.0469,1.0469,328200000.0
2008-08-25 16:00:00,1.047,1.0476,1.04655,1.0466,976200001.0
2008-08-25 16:05:00,1.0466,1.0468,1.04645,1.0468,386100000.0
2008-08-25 16:10:00,1.0468,1.0476,1.04675,1.04715,822100000.0
2008-08-25 16:15:00,1.04715,1.04735,1.04695,1.047,758300000.0
2008-08-25 16:20:00,1.047,1.0477,1.04695,1.0476,1114100000.0
2008-08-25 16:25:00,1.0476,1.0479,1.047,1.04705,1253300000.0
2008-08-25 16:30:00,1.04715,1.0472,1.04635,1.047,882900000.0
2008-08-25 16:35:00,1.04695,1.0478,1.0469,1.0478,624200000.0
2008-08-25 16:40:00,1.0478,1.0479,1.0474,1.0476,347900000.0
2008-08-25 16:45:00,1.0476,1.0477,1.0474,1.0476,570100000.0
2008-08-25 16:50:00,1.0476,1.0477,1.04745,1.0477,670500000.0
2008-08-25 16:55:00,1.0477,1.04785,1.0472,1.0473,791900000.0
2008-08-25 17:00:00,1.0473,1.0475,1.0471,1.0474,301000000.0
2008-08-25 17:05:00,1.0473,1.0476,1.047,1.0472,401700000.0
2008-08-25 17:10:00,1.0472,1.0475,1.0464,1.0465,643300000.0
2008-08-25 17:15:00,1.0466,1.04705,1.0464,1.047,357700000.0
2008-08-25 17:20:00,1.047,1.0472,1.0464,1.0468,825500000.0
2008-08-25 17:25:00,1.0468,1.0472,1.04635,1.0464,785600000.0
2008-08-25 17:30:00,1.0464,1.0472,1.0463,1.04635,907200000.0
2008-08-25 17:35:00,1.04635,1.0478,1.04635,1.04755,884600000.0
2008-08-25 17:40:00,1.0476,1.04765,1.0472,1.04755,797000000.0
2008-08-25 17:45:00,1.04755,1.0478,1.0473,1.0476,1109900000.0
2008-08-25 17:50:00,1.0476,1.0477,1.047,1.0471,1115100000.0
2008-08-25 17:55:00,1.04705,1.0471,1.0461,1.0463,1070700000.0
2008-08-25 18:00:00,1.0463,1.0465,1.0461,1.0462,285000000.0
2008-08-25 18:05:00,1.0462,1.0474,1.04615,1.04735,486700000.0
2008-08-25 18:10:00,1.04735,1.0474,1.04655,1.0466,339100000.0
2008-08-25 18:15:00,1.0466,1.0469,1.0466,1.0469,157900000.0
2008-08-25 18:20:00,1.04685,1.047,1.04685,1.047,99900000.0
2008-08-25 18:25:00,1.0469,1.04775,1.0469,1.04775,240700000.0
2008-08-25 18:30:00,1.04775,1.0493,1.0477,1.0491,420700000.0
2008-08-25 18:35:00,1.04915,1.0494,1.04885,1.0493,408900000.0
2008-08-25 18:40:00,1.0493,1.0502,1.04915,1.0494,541300000.0
2008-08-25 18:45:00,1.04945,1.04975,1.04945,1.0497,365200000.0
2008-08-25 18:50:00,1.0497,1.0502,1.0497,1.05005,375600000.0
2008-08-25 18:55:00,1.0501,1.0503,1.05,1.0502,304200000.0
2008-08-25 19:00:00,1.0502,1.0509,1.0501,1.0507,819100000.0
2008-08-25 19:05:00,1.0507,1.0513,1.0506,1.0513,572300000.0
2008-08-25 19:10:00,1.0513,1.0514,1.05045,1.0506,735100000.0
2008-08-25 19:15:00,1.0506,1.0508,1.0505,1.05065,193400000.0
2008-08-25 19:20:00,1.0507,1.0508,1.05025,1.0504,526700000.0
2008-08-25 19:25:00,1.0504,1.05075,1.05005,1.0501,488900000.0
2008-08-25 19:30:00,1.0501,1.0501,1.0495,1.0497,688300001.0
2008-08-25 19:35:00,1.0497,1.0507,1.0497,1.0503,359900000.0
2008-08-25 19:40:00,1.05025,1.05055,1.05025,1.05055,259300000.0
2008-08-25 19:45:00,1.0505,1.0505,1.05015,1.05035,268900000.0
2008-08-25 19:50:00,1.05045,1.0505,1.05015,1.05025,448000000.0
2008-08-25 19:55:00,1.05025,1.0506,1.04985,1.05025,261100000.0
2008-08-25 20:00:00,1.05025,1.05035,1.04965,1.05,363000000.0
2008-08-25 20:05:00,1.05,1.0501,1.04975,1.05,347100000.0
2008-08-25 20:10:00,1.05,1.0503,1.0497,1.0501,212000000.0
2008-08-25 20:15:00,1.05015,1.0505,1.05015,1.0505,160900000.0
2008-08-25 20:20:00,1.0504,1.05075,1.0504,1.0506,161600000.0
2008-08-25 20:25:00,1.0506,1.0508,1.0501,1.0501,286400000.0
2008-08-25 20:30:00,1.0501,1.05025,1.04995,1.0502,418700000.0
2008-08-25 20:35:00,1.0502,1.05045,1.0502,1.0504,153800000.0
2008-08-25 20:40:00,1.0504,1.0504,1.0501,1.0502,178400000.0
2008-08-25 20:45:00,1.05015,1.0504,1.05015,1.0502,178700000.0
2008-08-25 20:50:00,1.0502,1.0506,1.0502,1.05045,238500000.0
2008-08-25 20:55:00,1.0504,1.05055,1.05005,1.0502,341000000.0
2008-08-25 21:00:00,1.05015,1.0503,1.05015,1.0502,207500000.0
2008-08-25 21:05:00,1.0502,1.0503,1.0501,1.0502,116400000.0
2008-08-25 21:10:00,1.0501,1.0504,1.05,1.0502,153000000.0
2008-08-25 21:15:00,1.0502,1.05055,1.05015,1.0505,109500000.0
2008-08-25 21:20:00,1.0505,1.0506,1.0504,1.0506,104800000.0
2008-08-25 21:25:00,1.0506,1.0508,1.0505,1.0508,194900000.0
2008-08-25 21:30:00,1.0508,1.05095,1.05045,1.05065,271000000.0
2008-08-25 21:35:00,1.0507,1.0507,1.05028,1.0506,51300000.0
2008-08-25 21:40:00,1.0506,1.0508,1.05035,1.0505,132000000.0
2008-08-25 21:45:00,1.0505,1.0506,1.0504,1.0506,95400000.0
2008-08-25 21:50:00,1.0506,1.0508,1.0505,1.0506,122900000.0
2008-08-25 21:55:00,1.0507,1.0509,1.0507,1.0508,96700000.0
2008-08-25 22:00:00,1.0508,1.0509,1.05055,1.0508,189900000.0
2008-08-25 22:05:00,1.0508,1.051,1.05055,1.051,131400000.0
2008-08-25 22:10:00,1.051,1.051,1.0507,1.0509,150500000.0
2008-08-25 22:15:00,1.0509,1.0509,1.0506,1.0507,172900000.0
2008-08-25 22:20:00,1.0507,1.0507,1.0506,1.05065,61000000.0
2008-08-25 22:25:00,1.05065,1.0508,1.0506,1.0507,69100000.0
2008-08-25 22:30:00,1.0507,1.0509,1.05065,1.05065,31100000.0
2008-08-25 22:35:00,1.0508,1.05105,1.0507,1.051,103900000.0
2008-08-25 22:40:00,1.05105,1.0511,1.05091,1.05094,147400000.0
2008-08-25 22:45:00,1.0511,1.0513,1.051,1.0513,109300000.0
2008-08-25 22:50:00,1.0512,1.0514,1.0511,1.0513,118400000.0
2008-08-25 22:55:00,1.0512,1.0513,1.0512,1.0512,88400000.0
2008-08-25 23:00:00,1.0512,1.0516,1.0509,1.05155,298200000.0
2008-08-25 23:05:00,1.0516,1.0518,1.0514,1.0517,455200000.0
2008-08-25 23:10:00,1.05167,1.0517,1.05144,1.05158,86800000.0
2008-08-25 23:15:00,1.05175,1.0518,1.0516,1.0516,168400000.0
2008-08-25 23:20:00,1.0515,1.0516,1.0509,1.05105,169900000.0
2008-08-25 23:25:00,1.0515,1.0515,1.0511,1.0511,170100000.0
2008-08-25 23:30:00,1.0511,1.0511,1.05055,1.0506,225200000.0
2008-08-25 23:35:00,1.0507,1.0507,1.0506,1.0507,72500000.0
2008-08-25 23:40:00,1.0506,1.0507,1.0503,1.0504,126200000.0
2008-08-25 23:45:00,1.0504,1.05045,1.05035,1.05045,115400000.0
2008-08-25 23:50:00,1.0505,1.0505,1.0498,1.0503,211900000.0
2008-08-25 23:55:00,1.0504,1.0505,1.0503,1.0504,56700000.0
2008-08-26 00:00:00,1.0505,1.0508,1.04955,1.0502,221600000.0
2008-08-26 00:05:00,1.0501,1.0502,1.05,1.05,12200000.0
2008-08-26 00:10:00,1.05015,1.0503,1.0495,1.0498,261500000.0
2008-08-26 00:15:00,1.0498,1.0501,1.04965,1.0497,155200000.0
2008-08-26 00:20:00,1.0497,1.05,1.04941,1.0496,63300000.0
2008-08-26 00:25:00,1.0498,1.0499,1.04949,1.0499,48400000.0
2008-08-26 00:30:00,1.05,1.05005,1.04953,1.0499,135600000.0
2008-08-26 00:35:00,1.0499,1.05,1.0498,1.0499,102300000.0
2008-08-26 00:40:00,1.0498,1.05005,1.04966,1.05005,66000000.0
2008-08-26 00:45:00,1.05,1.0502,1.04985,1.05,72400000.0
2008-08-26 00:50:00,1.05015,1.0502,1.04978,1.0501,48500000.0
2008-08-26 00:55:00,1.0501,1.0503,1.04985,1.05,200699999.0
2008-08-26 01:00:00,1.05,1.0502,1.04995,1.05005,130400000.0
2008-08-26 01:05:00,1.0501,1.0502,1.04995,1.05,92500000.0
2008-08-26 01:10:00,1.05,1.05,1.0499,1.05,75400000.0
2008-08-26 01:15:00,1.05,1.0504,1.05,1.0503,98800000.0
2008-08-26 01:20:00,1.0504,1.0504,1.05025,1.0503,51200000.0
2008-08-26 01:25:00,1.0503,1.0509,1.0502,1.0506,539300002.0
2008-08-26 01:30:00,1.0506,1.0512,1.05045,1.0509,155800002.0
2008-08-26 01:35:00,1.051,1.0512,1.0509,1.0512,80200000.0
2008-08-26 01:40:00,1.0512,1.0525,1.0512,1.0523,323100001.0
2008-08-26 01:45:00,1.0523,1.0523,1.05185,1.0522,382200002.0
2008-08-26 01:50:00,1.0522,1.05225,1.0513,1.0516,408200001.0
2008-08-26 01:55:00,1.0517,1.0517,1.0503,1.0511,241600000.0
2008-08-26 02:00:00,1.0511,1.0522,1.0509,1.0519,455800000.0
2008-08-26 02:05:00,1.0519,1.0521,1.05145,1.0519,273100000.0
2008-08-26 02:10:00,1.052,1.0526,1.052,1.0525,139800000.0
2008-08-26 02:15:00,1.0524,1.0525,1.05125,1.0515,168100000.0
2008-08-26 02:20:00,1.0515,1.0522,1.05145,1.0521,36100000.0
2008-08-26 02:25:00,1.0521,1.0525,1.0521,1.0522,51900000.0
2008-08-26 02:30:00,1.0522,1.0522,1.0515,1.0516,89900000.0
2008-08-26 02:35:00,1.0516,1.0518,1.0515,1.0516,173600000.0
2008-08-26 02:40:00,1.0516,1.0517,1.0515,1.0516,246000000.0
2008-08-26 02:45:00,1.0516,1.0522,1.0515,1.0521,220400000.0
2008-08-26 02:50:00,1.0521,1.05235,1.052,1.05235,102300000.0
2008-08-26 02:55:00,1.05215,1.0522,1.0512,1.0513,139700000.0
2008-08-26 03:00:00,1.0513,1.0515,1.05105,1.05105,53000000.0
2008-08-26 03:05:00,1.05075,1.0511,1.05075,1.0509,110899999.0
2008-08-26 03:10:00,1.0509,1.0511,1.0509,1.051,98900000.0
2008-08-26 03:15:00,1.051,1.0511,1.05095,1.0511,73800000.0
2008-08-26 03:20:00,1.0511,1.0511,1.051,1.051,62100000.0
2008-08-26 03:25:00,1.051,1.051,1.05045,1.0507,63800000.0
2008-08-26 03:30:00,1.0508,1.0512,1.0508,1.051,71900001.0
2008-08-26 03:35:00,1.0512,1.0512,1.051,1.05115,184500003.0
2008-08-26 03:40:00,1.0512,1.0512,1.051,1.051,174999995.0
2008-08-26 03:45:00,1.0511,1.0515,1.0511,1.0514,66300000.0
2008-08-26 03:50:00,1.0514,1.0514,1.05097,1.05127,9000000.0
2008-08-26 03:55:00,1.0514,1.0514,1.05112,1.05117,117200003.0
2008-08-26 04:00:00,1.0514,1.0514,1.05115,1.0514,34200000.0
2008-08-26 04:05:00,1.0514,1.0514,1.05104,1.0514,104600000.0
2008-08-26 04:10:00,1.0513,1.0514,1.05118,1.0514,68100000.0
2008-08-26 04:15:00,1.0514,1.0514,1.051,1.0513,55600000.0
2008-08-26 04:20:00,1.0513,1.0519,1.05125,1.0515,372000002.0
2008-08-26 04:25:00,1.0515,1.0519,1.05136,1.0517,79400000.0
2008-08-26 04:30:00,1.0517,1.0519,1.0516,1.0519,130200000.0
2008-08-26 04:35:00,1.0518,1.0521,1.05145,1.0519,134300000.0
2008-08-26 04:40:00,1.0519,1.0521,1.05163,1.0519,43700000.0
2008-08-26 04:45:00,1.0519,1.052,1.0518,1.052,127599999.0
2008-08-26 04:50:00,1.052,1.052,1.05163,1.0519,28400000.0
2008-08-26 04:55:00,1.0519,1.0519,1.0515,1.0519,7200000.0
2008-08-26 05:00:00,1.0519,1.0521,1.0518,1.05185,27200000.0
2008-08-26 05:05:00,1.0519,1.052,1.0519,1.0519,34200000.0
2008-08-26 05:10:00,1.0519,1.052,1.05185,1.0519,41400000.0
2008-08-26 05:15:00,1.0519,1.0519,1.05142,1.05153,41900000.0
2008-08-26 05:20:00,1.0518,1.0518,1.0517,1.0517,39800000.0
2008-08-26 05:25:00,1.0517,1.052,1.05165,1.052,26800000.0
2008-08-26 05:30:00,1.0519,1.0519,1.0516,1.0516,12400000.0
2008-08-26 05:35:00,1.0519,1.0519,1.05105,1.0518,54800000.0
2008-08-26 05:40:00,1.0517,1.0517,1.05095,1.0512,58300000.0
2008-08-26 05:45:00,1.0512,1.0516,1.05115,1.0515,106900000.0
2008-08-26 05:50:00,1.05133,1.0518,1.05115,1.0514,95900000.0
2008-08-26 05:55:00,1.0514,1.0517,1.0513,1.0516,70200000.0
2008-08-26 06:00:00,1.0516,1.0518,1.05135,1.0514,116900000.0
2008-08-26 06:05:00,1.0513,1.0516,1.05081,1.05089,108200000.0
2008-08-26 06:10:00,1.0512,1.0513,1.05095,1.05109,44100000.0
2008-08-26 06:15:00,1.0512,1.0512,1.0509,1.0511,79300000.0
2008-08-26 06:20:00,1.0511,1.0512,1.0508,1.051,71100000.0
2008-08-26 06:25:00,1.051,1.0512,1.0508,1.0511,109100000.0
2008-08-26 06:30:00,1.05115,1.05115,1.05035,1.0504,125900000.0
2008-08-26 06:35:00,1.0504,1.0509,1.0504,1.0508,51900000.0
2008-08-26 06:40:00,1.0508,1.051,1.05058,1.0509,60500000.0
2008-08-26 06:45:00,1.0509,1.051,1.05057,1.05058,199400000.0
2008-08-26 06:50:00,1.0509,1.051,1.0507,1.051,73400000.0
2008-08-26 06:55:00,1.051,1.0512,1.05087,1.0511,105500000.0
2008-08-26 07:00:00,1.0512,1.0514,1.05093,1.0514,99000000.0
2008-08-26 07:05:00,1.0515,1.0515,1.0514,1.0514,34000000.0
2008-08-26 07:10:00,1.05137,1.0517,1.05104,1.0515,98900000.0
2008-08-26 07:15:00,1.0516,1.05185,1.0516,1.05185,74700000.0
2008-08-26 07:20:00,1.0518,1.0522,1.0515,1.0522,123000000.0
2008-08-26 07:25:00,1.0522,1.0523,1.05175,1.0523,142700000.0
2008-08-26 07:30:00,1.0523,1.0524,1.0522,1.0524,77300000.0
2008-08-26 07:35:00,1.05215,1.0525,1.05215,1.05235,65600000.0
2008-08-26 07:40:00,1.0523,1.05245,1.0521,1.0524,45600000.0
2008-08-26 07:45:00,1.0524,1.0525,1.0523,1.0525,145800000.0
2008-08-26 07:50:00,1.0525,1.0525,1.05169,1.05208,75900000.0
2008-08-26 07:55:00,1.0524,1.0524,1.05205,1.0522,107200000.0
2008-08-26 08:00:00,1.0522,1.05235,1.05186,1.0523,209200000.0
2008-08-26 08:05:00,1.05225,1.0524,1.0521,1.05225,120400000.0
2008-08-26 08:10:00,1.05225,1.05245,1.05225,1.05245,118399999.0
2008-08-26 08:15:00,1.05225,1.0524,1.052,1.0524,109900000.0
2008-08-26 08:20:00,1.0524,1.0526,1.05207,1.0526,171200000.0
2008-08-26 08:25:00,1.0526,1.0526,1.05182,1.05213,161900000.0
2008-08-26 08:30:00,1.0524,1.0524,1.0522,1.0524,80900000.0
2008-08-26 08:35:00,1.0524,1.0529,1.0524,1.0528,215600000.0
2008-08-26 08:40:00,1.0528,1.0529,1.05236,1.05283,312200000.0
2008-08-26 08:45:00,1.0528,1.0528,1.0522,1.05225,187300000.0
2008-08-26 08:50:00,1.0522,1.0523,1.052,1.0522,304900000.0
2008-08-26 08:55:00,1.0522,1.05225,1.052,1.05225,172300000.0
2008-08-26 09:00:00,1.05225,1.0526,1.0522,1.05255,240300000.0
2008-08-26 09:05:00,1.05255,1.0526,1.05235,1.0525,570000000.0
2008-08-26 09:10:00,1.0525,1.0528,1.05235,1.0527,437800000.0
2008-08-26 09:15:00,1.05275,1.05315,1.0522,1.0522,683000000.0
2008-08-26 09:20:00,1.0522,1.05225,1.05215,1.0522,157100000.0
2008-08-26 09:25:00,1.0522,1.0524,1.05215,1.0522,355100000.0
2008-08-26 09:30:00,1.0522,1.0522,1.0518,1.0518,309200000.0
2008-08-26 09:35:00,1.05175,1.052,1.05155,1.05165,545300000.0
2008-08-26 09:40:00,1.05165,1.0518,1.0511,1.0517,634099999.0
2008-08-26 09:45:00,1.0517,1.052,1.0512,1.05135,649300000.0
2008-08-26 09:50:00,1.0514,1.05205,1.05125,1.0518,472800000.0
2008-08-26 09:55:00,1.0518,1.0519,1.0515,1.0518,593000000.0
2008-08-26 10:00:00,1.0518,1.0527,1.05175,1.05235,733200001.0
2008-08-26 10:05:00,1.05235,1.0536,1.05215,1.0536,826200001.0
2008-08-26 10:10:00,1.0535,1.0537,1.0531,1.0534,492600000.0
2008-08-26 10:15:00,1.0533,1.0534,1.0527,1.05275,509099998.0
2008-08-26 10:20:00,1.0528,1.0529,1.0518,1.0519,334100000.0
2008-08-26 10:25:00,1.0518,1.0524,1.0518,1.05235,162400000.0
2008-08-26 10:30:00,1.05235,1.05235,1.05185,1.052,241900000.0
2008-08-26 10:35:00,1.052,1.0524,1.052,1.0523,197200000.0
2008-08-26 10:40:00,1.05225,1.0523,1.0521,1.0523,122900000.0
2008-08-26 10:45:00,1.0523,1.0528,1.0522,1.0528,231200000.0
2008-08-26 10:50:00,1.0526,1.0534,1.0526,1.0533,407400000.0
2008-08-26 10:55:00,1.0533,1.0535,1.0532,1.0533,537800000.0
2008-08-26 11:00:00,1.0533,1.0533,1.05285,1.0531,453300000.0
2008-08-26 11:05:00,1.05305,1.0538,1.05305,1.0536,386500000.0
2008-08-26 11:10:00,1.0537,1.0543,1.0536,1.0541,951900000.0
2008-08-26 11:15:00,1.0542,1.0548,1.05385,1.0545,1247399999.0
2008-08-26 11:20:00,1.0545,1.05545,1.05435,1.05525,1429800000.0
2008-08-26 11:25:00,1.05525,1.0561,1.0551,1.0553,1473800000.0
2008-08-26 11:30:00,1.0553,1.0554,1.0542,1.05435,914100000.0
2008-08-26 11:35:00,1.05435,1.055,1.05415,1.0548,822300001.0
2008-08-26 11:40:00,1.0549,1.0561,1.0549,1.05565,1087600000.0
2008-08-26 11:45:00,1.05565,1.05605,1.05535,1.0556,1011300000.0
2008-08-26 11:50:00,1.0555,1.0561,1.055,1.05605,379300000.0
2008-08-26 11:55:00,1.0561,1.0561,1.05505,1.0555,484200001.0
2008-08-26 12:00:00,1.0555,1.0558,1.05525,1.05525,280700000.0
2008-08-26 12:05:00,1.0553,1.056,1.0552,1.05585,128900000.0
2008-08-26 12:10:00,1.05585,1.0561,1.05565,1.0557,157099999.0
2008-08-26 12:15:00,1.05565,1.056,1.055,1.05585,256900000.0
2008-08-26 12:20:00,1.05585,1.0561,1.0547,1.0548,646400001.0
2008-08-26 12:25:00,1.05475,1.0549,1.05445,1.0547,179200000.0
2008-08-26 12:30:00,1.0548,1.0548,1.05415,1.05435,225800000.0
2008-08-26 12:35:00,1.05435,1.0546,1.0543,1.05455,158700000.0
2008-08-26 12:40:00,1.0545,1.0546,1.05415,1.05435,219900000.0
2008-08-26 12:45:00,1.0543,1.05475,1.0543,1.05475,169300000.0
2008-08-26 12:50:00,1.05475,1.0548,1.05425,1.0543,108600000.0
2008-08-26 12:55:00,1.0543,1.0543,1.0538,1.0538,94500000.0
2008-08-26 13:00:00,1.0538,1.054,1.0537,1.05375,157700000.0
2008-08-26 13:05:00,1.0537,1.05425,1.0537,1.05405,263700000.0
2008-08-26 13:10:00,1.0541,1.0543,1.0539,1.0541,282200000.0
2008-08-26 13:15:00,1.0541,1.0543,1.05405,1.05405,146000000.0
2008-08-26 13:20:00,1.05405,1.05435,1.0537,1.05375,403600000.0
2008-08-26 13:25:00,1.05375,1.0542,1.0536,1.0536,324000000.0
2008-08-26 13:30:00,1.0536,1.0536,1.0531,1.0535,303500000.0
2008-08-26 13:35:00,1.0534,1.05395,1.0534,1.05365,249700000.0
2008-08-26 13:40:00,1.0536,1.0543,1.0536,1.0542,234700000.0
2008-08-26 13:45:00,1.0542,1.0543,1.054,1.0541,126900000.0
2008-08-26 13:50:00,1.0541,1.0542,1.0541,1.0542,131000000.0
2008-08-26 13:55:00,1.0542,1.0543,1.0536,1.05395,371400000.0
2008-08-26 14:00:00,1.0539,1.0541,1.05335,1.0534,394700000.0
2008-08-26 14:05:00,1.05335,1.0535,1.053,1.0535,578800000.0
2008-08-26 14:10:00,1.0535,1.0537,1.05275,1.05325,684100000.0
2008-08-26 14:15:00,1.0533,1.0536,1.0531,1.0533,529000000.0
2008-08-26 14:20:00,1.0533,1.0533,1.0523,1.05275,1367799996.0
2008-08-26 14:25:00,1.0527,1.053,1.0525,1.0527,944000000.0
2008-08-26 14:30:00,1.0527,1.0528,1.0519,1.052,659400000.0
2008-08-26 14:35:00,1.05195,1.05195,1.05115,1.0515,1254200000.0
2008-08-26 14:40:00,1.0516,1.0516,1.0508,1.05105,863700000.0
2008-08-26 14:45:00,1.051,1.05145,1.051,1.05105,818700000.0
2008-08-26 14:50:00,1.05105,1.05105,1.0486,1.0486,2447900001.0
2008-08-26 14:55:00,1.0488,1.0497,1.0487,1.04915,1329500000.0
2008-08-26 15:00:00,1.04915,1.04935,1.0482,1.04885,1798900000.0
2008-08-26 15:05:00,1.04885,1.0497,1.0488,1.0495,1233600000.0
2008-08-26 15:10:00,1.0495,1.0495,1.0486,1.04915,846299999.0
2008-08-26 15:15:00,1.0493,1.0493,1.04805,1.0481,1547100005.0
2008-08-26 15:20:00,1.0481,1.0485,1.04675,1.047,1861900002.0
2008-08-26 15:25:00,1.047,1.0472,1.0455,1.0461,2149300000.0
2008-08-26 15:30:00,1.0461,1.047,1.0459,1.04625,1870100001.0
2008-08-26 15:35:00,1.04635,1.04735,1.04595,1.046,1921200004.0
2008-08-26 15:40:00,1.046,1.04645,1.0457,1.04635,1570800004.0
2008-08-26 15:45:00,1.04635,1.0465,1.0458,1.0464,1523099998.0
2008-08-26 15:50:00,1.0465,1.047,1.04605,1.0469,730700000.0
2008-08-26 15:55:00,1.04685,1.0469,1.04595,1.046,430200000.0
2008-08-26 16:00:00,1.046,1.0473,1.046,1.04715,916500000.0
2008-08-26 16:05:00,1.0471,1.0473,1.04605,1.0463,910599999.0
2008-08-26 16:10:00,1.0464,1.04645,1.04225,1.0425,1949099997.0
2008-08-26 16:15:00,1.0425,1.04295,1.0411,1.04195,2196300000.0
2008-08-26 16:20:00,1.04205,1.0431,1.0419,1.04275,1527599996.0
2008-08-26 16:25:00,1.0428,1.0428,1.04195,1.04205,1062799999.0
2008-08-26 16:30:00,1.04205,1.0425,1.04195,1.0425,665300000.0
2008-08-26 16:35:00,1.0425,1.043,1.04215,1.04245,788500000.0
2008-08-26 16:40:00,1.04245,1.0431,1.0423,1.04245,1139500000.0
2008-08-26 16:45:00,1.0425,1.0427,1.04125,1.0427,1423500000.0
2008-08-26 16:50:00,1.0427,1.0432,1.04265,1.0432,901800000.0
2008-08-26 16:55:00,1.0432,1.0445,1.0432,1.04435,1432200002.0
2008-08-26 17:00:00,1.0444,1.0445,1.0435,1.0435,1698100005.0
2008-08-26 17:05:00,1.04355,1.0436,1.0433,1.0435,660800000.0
2008-08-26 17:10:00,1.0436,1.0444,1.04345,1.0444,993600000.0
2008-08-26 17:15:00,1.0445,1.0456,1.0442,1.04425,1670600000.0
2008-08-26 17:20:00,1.04425,1.0445,1.04385,1.04395,667999999.0
2008-08-26 17:25:00,1.044,1.0456,1.044,1.0451,486900000.0
2008-08-26 17:30:00,1.0451,1.0454,1.0446,1.04485,831399999.0
2008-08-26 17:35:00,1.04485,1.0456,1.04475,1.0455,824699999.0
2008-08-26 17:40:00,1.04555,1.0464,1.04555,1.0462,1275699997.0
2008-08-26 17:45:00,1.0462,1.04735,1.0462,1.047,619300000.0
2008-08-26 17:50:00,1.04695,1.0473,1.0466,1.0467,678800000.0
2008-08-26 17:55:00,1.0468,1.04865,1.04655,1.04855,1508700003.0
2008-08-26 18:00:00,1.04855,1.0487,1.0478,1.04815,1051800000.0
2008-08-26 18:05:00,1.0482,1.0483,1.0478,1.048,213100000.0
2008-08-26 18:10:00,1.048,1.0482,1.0472,1.0475,534600000.0
2008-08-26 18:15:00,1.0475,1.04865,1.0475,1.0486,480900000.0
2008-08-26 18:20:00,1.0484,1.0488,1.04785,1.0479,524300000.0
2008-08-26 18:25:00,1.0479,1.0481,1.0474,1.0475,280600000.0
2008-08-26 18:30:00,1.0475,1.04875,1.0474,1.04845,343600000.0
2008-08-26 18:35:00,1.04845,1.04845,1.0481,1.0483,262700000.0
2008-08-26 18:40:00,1.0483,1.0487,1.0482,1.0487,419000000.0
2008-08-26 18:45:00,1.0487,1.049,1.0486,1.0487,170700000.0
2008-08-26 18:50:00,1.0486,1.0486,1.04815,1.0483,260900000.0
2008-08-26 18:55:00,1.0483,1.0485,1.04825,1.0483,154100000.0
2008-08-26 19:00:00,1.0483,1.0485,1.0481,1.0481,189400000.0
2008-08-26 19:05:00,1.0481,1.0483,1.04795,1.04805,244100000.0
2008-08-26 19:10:00,1.0481,1.0485,1.04805,1.0485,134800000.0
2008-08-26 19:15:00,1.0486,1.0488,1.04815,1.04815,461100000.0
2008-08-26 19:20:00,1.04815,1.0485,1.04815,1.0485,95400000.0
2008-08-26 19:25:00,1.04845,1.0485,1.0473,1.04735,246400000.0
2008-08-26 19:30:00,1.04735,1.0476,1.04735,1.0476,183200000.0
2008-08-26 19:35:00,1.0476,1.0481,1.0476,1.0481,310100000.0
2008-08-26 19:40:00,1.048,1.0481,1.04755,1.0476,277900000.0
2008-08-26 19:45:00,1.04755,1.04755,1.0472,1.04725,326500000.0
2008-08-26 19:50:00,1.04725,1.0475,1.04675,1.0472,381300000.0
2008-08-26 19:55:00,1.0472,1.04755,1.04675,1.04755,604200001.0
2008-08-26 20:00:00,1.04755,1.0481,1.04715,1.048,605900000.0
2008-08-26 20:05:00,1.048,1.0482,1.0477,1.0481,400600000.0
2008-08-26 20:10:00,1.0481,1.0482,1.04785,1.04815,250200000.0
2008-08-26 20:15:00,1.04815,1.0484,1.0481,1.0483,290100000.0
2008-08-26 20:20:00,1.0483,1.0484,1.048,1.04815,364800000.0
2008-08-26 20:25:00,1.04815,1.04825,1.04775,1.04785,492600000.0
2008-08-26 20:30:00,1.04785,1.04805,1.0476,1.04795,435800000.0
2008-08-26 20:35:00,1.04795,1.048,1.0476,1.04785,275900000.0
2008-08-26 20:40:00,1.04785,1.0484,1.04785,1.0484,182600000.0
2008-08-26 20:45:00,1.0484,1.0484,1.048,1.0481,275000000.0
2008-08-26 20:50:00,1.048,1.0483,1.048,1.0483,94400000.0
2008-08-26 20:55:00,1.0483,1.0487,1.048,1.0486,626900000.0
2008-08-26 21:00:00,1.0486,1.0487,1.04845,1.04845,232300000.0
2008-08-26 21:05:00,1.04855,1.049,1.04855,1.049,286900000.0
2008-08-26 21:10:00,1.049,1.0496,1.04855,1.0489,346100000.0
2008-08-26 21:15:00,1.0489,1.0493,1.0484,1.0485,307100000.0
2008-08-26 21:20:00,1.0485,1.0485,1.04825,1.04825,54400000.0
2008-08-26 21:25:00,1.0485,1.0487,1.04836,1.0487,48400000.0
2008-08-26 21:30:00,1.0486,1.0487,1.0485,1.0486,89600000.0
2008-08-26 21:35:00,1.0486,1.0486,1.04795,1.0483,250400000.0
2008-08-26 21:40:00,1.0483,1.0486,1.04785,1.04815,253300000.0
2008-08-26 21:45:00,1.0482,1.04835,1.04795,1.04835,56700000.0
2008-08-26 21:50:00,1.0484,1.0486,1.0482,1.0484,298500000.0
2008-08-26 21:55:00,1.0485,1.0485,1.0483,1.0483,44800000.0
2008-08-26 22:00:00,1.0483,1.0483,1.048,1.0481,199400000.0
2008-08-26 22:05:00,1.04825,1.0483,1.0477,1.0478,163900000.0
2008-08-26 22:10:00,1.0478,1.0478,1.04755,1.0476,86500000.0
2008-08-26 22:15:00,1.0476,1.0476,1.0475,1.0476,28500000.0
2008-08-26 22:20:00,1.0475,1.04765,1.04725,1.0474,338200000.0
2008-08-26 22:25:00,1.0474,1.04745,1.04697,1.04706,97400000.0
2008-08-26 22:30:00,1.04717,1.0478,1.04708,1.0477,143100000.0
2008-08-26 22:35:00,1.04752,1.04915,1.04737,1.0479,221400000.0
2008-08-26 22:40:00,1.048,1.0482,1.04785,1.04785,75000000.0
2008-08-26 22:45:00,1.0479,1.04795,1.04745,1.04775,357700000.0
2008-08-26 22:50:00,1.04775,1.0479,1.04745,1.0479,200600000.0
2008-08-26 22:55:00,1.0479,1.0483,1.04775,1.0483,193800000.0
2008-08-26 23:00:00,1.0483,1.0484,1.04795,1.0481,20500000.0
2008-08-26 23:05:00,1.0481,1.0481,1.0475,1.04759,120300000.0
2008-08-26 23:10:00,1.0481,1.0481,1.04763,1.04779,101800000.0
2008-08-26 23:15:00,1.04785,1.0481,1.04764,1.04805,57499999.0
2008-08-26 23:20:00,1.0481,1.0484,1.0479,1.0484,41900000.0
2008-08-26 23:25:00,1.0483,1.0484,1.0481,1.0483,93700000.0
2008-08-26 23:30:00,1.04825,1.0483,1.0481,1.04815,109299999.0
2008-08-26 23:35:00,1.04815,1.04815,1.0481,1.0481,95300000.0
2008-08-26 23:40:00,1.0481,1.0482,1.048,1.0482,133700000.0
2008-08-26 23:45:00,1.0482,1.0482,1.048,1.0482,74800000.0
2008-08-26 23:50:00,1.04805,1.0482,1.04805,1.0482,79500000.0
2008-08-26 23:55:00,1.0482,1.0482,1.0481,1.0481,89000004.0
2008-08-27 00:00:00,1.0481,1.0482,1.04777,1.0481,107500001.0
2008-08-27 00:05:00,1.0482,1.04825,1.04794,1.0482,75400000.0
2008-08-27 00:10:00,1.0481,1.04825,1.04776,1.04786,104600000.0
2008-08-27 00:15:00,1.0483,1.0486,1.04805,1.0485,102700002.0
2008-08-27 00:20:00,1.04845,1.0486,1.04845,1.0485,22000000.0
2008-08-27 00:25:00,1.0485,1.0488,1.04845,1.0486,199400001.0
2008-08-27 00:30:00,1.0486,1.0487,1.04845,1.0487,66000000.0
2008-08-27 00:35:00,1.04845,1.0485,1.04845,1.0485,208500000.0
2008-08-27 00:40:00,1.0485,1.0487,1.0485,1.0486,147000000.0
2008-08-27 00:45:00,1.04855,1.0486,1.0485,1.0485,69999997.0
2008-08-27 00:50:00,1.0485,1.0486,1.0485,1.0485,131299994.0
2008-08-27 00:55:00,1.0485,1.0485,1.0481,1.0481,324399993.0
2008-08-27 01:00:00,1.0481,1.0481,1.0476,1.0477,101799998.0
2008-08-27 01:05:00,1.0476,1.0487,1.0476,1.0486,259099999.0
2008-08-27 01:10:00,1.0486,1.0488,1.04845,1.0486,221500001.0
2008-08-27 01:15:00,1.0486,1.0486,1.0485,1.0486,93099999.0
2008-08-27 01:20:00,1.0485,1.0486,1.04805,1.04813,90899998.0
2008-08-27 01:25:00,1.04835,1.0486,1.04819,1.04832,58400000.0
2008-08-27 01:30:00,1.04845,1.0485,1.04845,1.0485,19400000.0
2008-08-27 01:35:00,1.0485,1.0485,1.0485,1.0485,26100000.0
2008-08-27 01:40:00,1.0485,1.0489,1.0484,1.0485,423499998.0
2008-08-27 01:45:00,1.0485,1.0488,1.0485,1.04865,261199999.0
2008-08-27 01:50:00,1.04865,1.0488,1.0486,1.0486,33900001.0
2008-08-27 01:55:00,1.0485,1.0487,1.04828,1.0486,90900001.0
2008-08-27 02:00:00,1.0486,1.0487,1.04805,1.0481,291799997.0
2008-08-27 02:05:00,1.0481,1.0481,1.0474,1.0475,239300001.0
2008-08-27 02:10:00,1.0475,1.0475,1.04645,1.0465,282100007.0
2008-08-27 02:15:00,1.0465,1.0467,1.04605,1.0461,566900013.0
2008-08-27 02:20:00,1.0461,1.0461,1.04555,1.0457,287499998.0
2008-08-27 02:25:00,1.0458,1.04595,1.0453,1.0456,289799998.0
2008-08-27 02:30:00,1.0457,1.0461,1.0453,1.0453,393199999.0
2008-08-27 02:35:00,1.04555,1.046,1.04555,1.0459,44600000.0
2008-08-27 02:40:00,1.0459,1.04655,1.0459,1.0461,991599996.0
2008-08-27 02:45:00,1.0462,1.0462,1.04475,1.0448,370800000.0
2008-08-27 02:50:00,1.0449,1.0458,1.04475,1.0452,344400000.0
2008-08-27 02:55:00,1.0453,1.0454,1.04515,1.0453,125200000.0
2008-08-27 03:00:00,1.04515,1.04575,1.04475,1.04525,105600000.0
2008-08-27 03:05:00,1.0453,1.0454,1.0448,1.0448,72400000.0
2008-08-27 03:10:00,1.0448,1.045,1.0445,1.045,263400000.0
2008-08-27 03:15:00,1.04485,1.045,1.04465,1.04475,64300000.0
2008-08-27 03:20:00,1.0448,1.0455,1.0448,1.045,330199999.0
2008-08-27 03:25:00,1.045,1.0454,1.04495,1.0451,495800000.0
2008-08-27 03:30:00,1.0451,1.0452,1.04495,1.04505,274700001.0
2008-08-27 03:35:00,1.0452,1.04535,1.04495,1.04535,78400001.0
2008-08-27 03:40:00,1.0455,1.0455,1.04505,1.0454,57100000.0
2008-08-27 03:45:00,1.0454,1.0455,1.04525,1.0455,148600003.0
2008-08-27 03:50:00,1.0455,1.0461,1.0452,1.0458,125399999.0
2008-08-27 03:55:00,1.04565,1.0458,1.04555,1.0457,210700000.0
2008-08-27 04:00:00,1.0456,1.04565,1.04535,1.04535,193100000.0
2008-08-27 04:05:00,1.0454,1.0454,1.04525,1.04525,47800000.0
2008-08-27 04:10:00,1.0453,1.0453,1.0449,1.0453,136200000.0
2008-08-27 04:15:00,1.04525,1.0456,1.04499,1.0455,132600000.0
2008-08-27 04:20:00,1.04535,1.0454,1.045,1.0452,103400000.0
2008-08-27 04:25:00,1.0452,1.0452,1.0448,1.045,81500000.0
2008-08-27 04:30:00,1.045,1.0451,1.04495,1.04505,22000000.0
2008-08-27 04:35:00,1.0452,1.0452,1.04495,1.0451,40900000.0
2008-08-27 04:40:00,1.0451,1.0452,1.0447,1.04505,78899998.0
2008-08-27 04:45:00,1.0448,1.0452,1.0447,1.04505,93100001.0
2008-08-27 04:50:00,1.04525,1.0458,1.0449,1.0454,115899999.0
2008-08-27 04:55:00,1.0455,1.0455,1.04525,1.0455,18400000.0
2008-08-27 05:00:00,1.04535,1.0455,1.04525,1.0455,25900000.0
2008-08-27 05:05:00,1.0455,1.0455,1.045,1.04505,29200000.0
2008-08-27 05:10:00,1.04515,1.04515,1.045,1.04505,32400000.0
2008-08-27 05:15:00,1.04505,1.0454,1.04505,1.04525,78500000.0
2008-08-27 05:20:00,1.04525,1.0453,1.04485,1.045,60300000.0
2008-08-27 05:25:00,1.045,1.04505,1.04485,1.045,159300000.0
2008-08-27 05:30:00,1.0451,1.04515,1.0445,1.0446,83100000.0
2008-08-27 05:35:00,1.0446,1.0451,1.0445,1.045,112000000.0
2008-08-27 05:40:00,1.045,1.045,1.04425,1.0443,337600000.0
2008-08-27 05:45:00,1.0443,1.0443,1.04365,1.0439,153900000.0
2008-08-27 05:50:00,1.0439,1.0443,1.0439,1.0443,211199999.0
2008-08-27 05:55:00,1.04395,1.0446,1.04373,1.0445,74600000.0
2008-08-27 06:00:00,1.0445,1.0446,1.0443,1.0444,56300000.0
2008-08-27 06:05:00,1.0444,1.0446,1.04415,1.0444,97000000.0
2008-08-27 06:10:00,1.0444,1.0444,1.04425,1.0444,46700001.0
2008-08-27 06:15:00,1.0444,1.0444,1.04405,1.0443,120900000.0
2008-08-27 06:20:00,1.04415,1.04445,1.044,1.0443,120799999.0
2008-08-27 06:25:00,1.04415,1.0443,1.044,1.04405,271899999.0
2008-08-27 06:30:00,1.04405,1.0441,1.0438,1.0439,221899997.0
2008-08-27 06:35:00,1.0439,1.0441,1.04375,1.044,114200000.0
2008-08-27 06:40:00,1.044,1.0447,1.044,1.0446,111200000.0
2008-08-27 06:45:00,1.0446,1.0447,1.04435,1.0444,104400000.0
2008-08-27 06:50:00,1.0444,1.0445,1.04415,1.0444,65200000.0
2008-08-27 06:55:00,1.04425,1.04455,1.0441,1.04425,119900000.0
2008-08-27 07:00:00,1.0443,1.0448,1.0441,1.0445,103100000.0
2008-08-27 07:05:00,1.0445,1.0448,1.0442,1.0444,136200000.0
2008-08-27 07:10:00,1.04455,1.0448,1.04445,1.0446,38200000.0
2008-08-27 07:15:00,1.0447,1.0449,1.04433,1.04439,85200000.0
2008-08-27 07:20:00,1.0446,1.0447,1.04432,1.04455,149400000.0
2008-08-27 07:25:00,1.04455,1.0447,1.04445,1.04455,62600000.0
2008-08-27 07:30:00,1.0447,1.0447,1.04425,1.0445,196000000.0
2008-08-27 07:35:00,1.0446,1.0447,1.0442,1.0446,89400000.0
2008-08-27 07:40:00,1.0446,1.0446,1.04408,1.0446,131300000.0
2008-08-27 07:45:00,1.04445,1.0448,1.04445,1.04465,112900000.0
2008-08-27 07:50:00,1.0448,1.045,1.04431,1.04485,160300000.0
2008-08-27 07:55:00,1.0449,1.0454,1.0446,1.04525,163100000.0
2008-08-27 08:00:00,1.0453,1.0462,1.04525,1.0462,51000000.0
2008-08-27 08:05:00,1.0462,1.04625,1.04575,1.04575,149500000.0
2008-08-27 08:10:00,1.04565,1.0459,1.0452,1.0455,67500000.0
2008-08-27 08:15:00,1.0455,1.0455,1.04485,1.04505,227500000.0
2008-08-27 08:20:00,1.0451,1.0451,1.0443,1.0451,70100000.0
2008-08-27 08:25:00,1.0451,1.04585,1.04505,1.0453,194100000.0
2008-08-27 08:30:00,1.0453,1.0453,1.04455,1.0449,231600000.0
2008-08-27 08:35:00,1.04475,1.045,1.0446,1.0449,50600000.0
2008-08-27 08:40:00,1.0449,1.0457,1.0448,1.0457,96400000.0
2008-08-27 08:45:00,1.0457,1.0458,1.0455,1.04555,90500000.0
2008-08-27 08:50:00,1.0456,1.04615,1.04545,1.0457,244599999.0
2008-08-27 08:55:00,1.0458,1.0463,1.0454,1.0458,427299999.0
2008-08-27 09:00:00,1.04585,1.0464,1.04573,1.04595,220100000.0
2008-08-27 09:05:00,1.046,1.0463,1.04585,1.04595,278300002.0
2008-08-27 09:10:00,1.046,1.0462,1.04585,1.04595,317199999.0
2008-08-27 09:15:00,1.046,1.046,1.0451,1.0455,606100000.0
2008-08-27 09:20:00,1.0455,1.0455,1.04515,1.0452,105200000.0
2008-08-27 09:25:00,1.0453,1.0453,1.0441,1.0445,415600000.0
2008-08-27 09:30:00,1.0446,1.045,1.044,1.044,340479205.0
2008-08-27 09:35:00,1.04405,1.0441,1.0431,1.0437,431999998.0
2008-08-27 09:40:00,1.04365,1.0441,1.0432,1.0437,457200000.0
2008-08-27 09:45:00,1.04375,1.0439,1.0435,1.0438,378200000.0
2008-08-27 09:50:00,1.0439,1.0442,1.0434,1.0441,343900000.0
2008-08-27 09:55:00,1.0441,1.0443,1.0436,1.04415,526800000.0
2008-08-27 10:00:00,1.04425,1.0443,1.0436,1.0437,388600000.0
2008-08-27 10:05:00,1.0437,1.0441,1.0436,1.0438,342400000.0
2008-08-27 10:10:00,1.0437,1.0446,1.04345,1.04395,745000000.0
2008-08-27 10:15:00,1.04395,1.04405,1.043,1.0434,562300000.0
2008-08-27 10:20:00,1.0435,1.0449,1.0435,1.0448,611900000.0
2008-08-27 10:25:00,1.04485,1.0451,1.0444,1.0448,371800001.0
2008-08-27 10:30:00,1.0448,1.0451,1.0444,1.0446,426900000.0
2008-08-27 10:35:00,1.0446,1.0458,1.0446,1.04545,642500000.0
2008-08-27 10:40:00,1.0455,1.0455,1.045,1.0451,288700000.0
2008-08-27 10:45:00,1.0451,1.0452,1.044,1.04405,347800000.0
2008-08-27 10:50:00,1.04405,1.0447,1.04365,1.04425,559400000.0
2008-08-27 10:55:00,1.04425,1.0443,1.04385,1.0439,275100000.0
2008-08-27 11:00:00,1.0438,1.0446,1.0436,1.04415,381700000.0
2008-08-27 11:05:00,1.04415,1.04425,1.0437,1.04425,335400000.0
2008-08-27 11:10:00,1.0443,1.04435,1.04365,1.0443,715200000.0
2008-08-27 11:15:00,1.04425,1.04425,1.0438,1.04415,231200000.0
2008-08-27 11:20:00,1.0442,1.0443,1.0442,1.0442,99100000.0
2008-08-27 11:25:00,1.0442,1.0443,1.0441,1.0442,63200000.0
2008-08-27 11:30:00,1.0443,1.04435,1.0442,1.0443,66200000.0
2008-08-27 11:35:00,1.0443,1.0443,1.0442,1.0442,146200000.0
2008-08-27 11:40:00,1.0442,1.0443,1.044,1.04425,68000000.0
2008-08-27 11:45:00,1.04425,1.0449,1.04425,1.0446,147700000.0
2008-08-27 11:50:00,1.0446,1.0457,1.04455,1.04555,285899999.0
2008-08-27 11:55:00,1.0456,1.0456,1.0449,1.045,235900000.0
2008-08-27 12:00:00,1.045,1.0454,1.0449,1.04525,147000000.0
2008-08-27 12:05:00,1.04525,1.0456,1.04515,1.0454,72300000.0
2008-08-27 12:10:00,1.0454,1.0454,1.04499,1.0453,496900000.0
2008-08-27 12:15:00,1.04525,1.04535,1.0448,1.0448,253600000.0
2008-08-27 12:20:00,1.04485,1.04495,1.0448,1.0449,73700000.0
2008-08-27 12:25:00,1.04495,1.045,1.044,1.0445,757400000.0
2008-08-27 12:30:00,1.0445,1.0447,1.0443,1.0446,150000000.0
2008-08-27 12:35:00,1.04465,1.04495,1.04415,1.0442,763100000.0
2008-08-27 12:40:00,1.04415,1.04435,1.0434,1.0443,1286899997.0
2008-08-27 12:45:00,1.0442,1.0442,1.0426,1.0427,1084300000.0
2008-08-27 12:50:00,1.0428,1.04325,1.04275,1.0431,242400000.0
2008-08-27 12:55:00,1.0429,1.0435,1.0429,1.0434,70400000.0
2008-08-27 13:00:00,1.0435,1.0435,1.043,1.0434,408400000.0
2008-08-27 13:05:00,1.0434,1.04445,1.0433,1.04445,205600000.0
2008-08-27 13:10:00,1.04445,1.0449,1.04425,1.0449,471999998.0
2008-08-27 13:15:00,1.04505,1.0452,1.04424,1.0445,753200000.0
2008-08-27 13:20:00,1.0448,1.04485,1.0446,1.0448,180300000.0
2008-08-27 13:25:00,1.0448,1.04495,1.0445,1.0446,233000000.0
2008-08-27 13:30:00,1.0446,1.0449,1.0446,1.04475,73400000.0
2008-08-27 13:35:00,1.0448,1.0448,1.04455,1.0446,89900000.0
2008-08-27 13:40:00,1.0446,1.0449,1.0443,1.0443,395600000.0
2008-08-27 13:45:00,1.0443,1.0444,1.04405,1.04425,299999999.0
2008-08-27 13:50:00,1.0443,1.0444,1.0437,1.044,233500000.0
2008-08-27 13:55:00,1.044,1.044,1.043,1.043,368100000.0
2008-08-27 14:00:00,1.0431,1.0442,1.0431,1.04395,527800000.0
2008-08-27 14:05:00,1.04395,1.0446,1.0438,1.04385,207200000.0
2008-08-27 14:10:00,1.0438,1.0439,1.0438,1.0438,71700000.0
2008-08-27 14:15:00,1.0438,1.0438,1.0428,1.04285,745000000.0
2008-08-27 14:20:00,1.0429,1.0441,1.0428,1.04395,1071200003.0
2008-08-27 14:25:00,1.044,1.0441,1.0434,1.0436,404200000.0
2008-08-27 14:30:00,1.0435,1.0446,1.04315,1.0441,885400002.0
2008-08-27 14:35:00,1.04405,1.045,1.0438,1.04415,783300002.0
2008-08-27 14:40:00,1.0442,1.0442,1.0436,1.0438,490700000.0
2008-08-27 14:45:00,1.0438,1.0453,1.0438,1.0452,948600000.0
2008-08-27 14:50:00,1.0451,1.0465,1.0451,1.046,1463800000.0
2008-08-27 14:55:00,1.046,1.047,1.0458,1.0462,993800000.0
2008-08-27 15:00:00,1.04625,1.0466,1.0455,1.0459,1315400002.0
2008-08-27 15:05:00,1.0459,1.046,1.0447,1.0452,1132100000.0
2008-08-27 15:10:00,1.0452,1.04525,1.0445,1.0445,770800000.0
2008-08-27 15:15:00,1.0445,1.04465,1.0442,1.04455,503100000.0
2008-08-27 15:20:00,1.0446,1.0452,1.0444,1.045,404700000.0
2008-08-27 15:25:00,1.045,1.0452,1.0442,1.04445,699000000.0
2008-08-27 15:30:00,1.0445,1.0446,1.0443,1.0445,330200000.0
2008-08-27 15:35:00,1.0445,1.0449,1.0444,1.0445,273800000.0
2008-08-27 15:40:00,1.0446,1.04485,1.0444,1.0445,666000000.0
2008-08-27 15:45:00,1.0445,1.0446,1.04415,1.0445,433400000.0
2008-08-27 15:50:00,1.0445,1.0451,1.0442,1.0451,934800000.0
2008-08-27 15:55:00,1.0451,1.046,1.045,1.0455,1199299999.0
2008-08-27 16:00:00,1.0455,1.046,1.0453,1.0458,621200000.0
2008-08-27 16:05:00,1.0458,1.046,1.04565,1.0457,752300000.0
2008-08-27 16:10:00,1.0457,1.0459,1.0455,1.0455,686600000.0
2008-08-27 16:15:00,1.0455,1.0458,1.04545,1.0457,348200000.0
2008-08-27 16:20:00,1.0457,1.0466,1.04545,1.0462,813599999.0
2008-08-27 16:25:00,1.0462,1.0473,1.046,1.047,1141300000.0
2008-08-27 16:30:00,1.047,1.04725,1.04675,1.04685,723400002.0
2008-08-27 16:35:00,1.04685,1.0478,1.04615,1.04725,2298799996.0
2008-08-27 16:40:00,1.04725,1.0473,1.0462,1.0464,1177100000.0
2008-08-27 16:45:00,1.0464,1.0465,1.04545,1.0463,940400001.0
2008-08-27 16:50:00,1.0462,1.0467,1.04615,1.0465,412300000.0
2008-08-27 16:55:00,1.04655,1.0476,1.04625,1.0474,923200000.0
2008-08-27 17:00:00,1.0475,1.0475,1.0468,1.0469,567300001.0
2008-08-27 17:05:00,1.0469,1.0469,1.04625,1.0466,221400000.0
2008-08-27 17:10:00,1.0465,1.0468,1.0464,1.0467,425600000.0
2008-08-27 17:15:00,1.0467,1.0474,1.0467,1.0473,549900000.0
2008-08-27 17:20:00,1.0474,1.0476,1.0472,1.0476,317600000.0
2008-08-27 17:25:00,1.0476,1.0479,1.0472,1.0478,605800000.0
2008-08-27 17:30:00,1.0479,1.0485,1.0476,1.0478,1205000001.0
2008-08-27 17:35:00,1.0478,1.0481,1.0476,1.0479,340600000.0
2008-08-27 17:40:00,1.04785,1.04825,1.0476,1.048,625400000.0
2008-08-27 17:45:00,1.04815,1.0486,1.04805,1.0484,520000000.0
2008-08-27 17:50:00,1.0484,1.0495,1.0484,1.0487,843700000.0
2008-08-27 17:55:00,1.0488,1.04915,1.04815,1.0482,887105250.0
2008-08-27 18:00:00,1.0483,1.0488,1.04795,1.0481,831800000.0
2008-08-27 18:05:00,1.0481,1.0481,1.0475,1.04755,553100000.0
2008-08-27 18:10:00,1.0476,1.048,1.04755,1.04795,87800000.0
2008-08-27 18:15:00,1.04795,1.0482,1.0479,1.0482,289400000.0
2008-08-27 18:20:00,1.0482,1.0491,1.0482,1.0489,198500000.0
2008-08-27 18:25:00,1.0489,1.0489,1.0483,1.0486,341800000.0
2008-08-27 18:30:00,1.0486,1.0486,1.0482,1.0482,100800000.0
2008-08-27 18:35:00,1.04825,1.0483,1.04805,1.04805,92400000.0
2008-08-27 18:40:00,1.0481,1.0484,1.0481,1.04835,127100000.0
2008-08-27 18:45:00,1.0484,1.04855,1.04825,1.0484,145700000.0
2008-08-27 18:50:00,1.0485,1.04925,1.0483,1.049,370700000.0
2008-08-27 18:55:00,1.049,1.049,1.0487,1.0489,316300000.0
2008-08-27 19:00:00,1.0489,1.0491,1.0488,1.0488,151000000.0
2008-08-27 19:05:00,1.0488,1.0488,1.0483,1.0484,111600000.0
2008-08-27 19:10:00,1.0484,1.0484,1.0482,1.0483,72500000.0
2008-08-27 19:15:00,1.0483,1.0484,1.04805,1.0483,284000000.0
2008-08-27 19:20:00,1.0483,1.0484,1.0476,1.048,653399999.0
2008-08-27 19:25:00,1.04805,1.0481,1.04731,1.04755,136500000.0
2008-08-27 19:30:00,1.0477,1.04785,1.0476,1.0476,84900000.0
2008-08-27 19:35:00,1.0476,1.048,1.0476,1.0479,158500000.0
2008-08-27 19:40:00,1.0479,1.049,1.0479,1.049,491800000.0
2008-08-27 19:45:00,1.049,1.049,1.04845,1.0486,180400000.0
2008-08-27 19:50:00,1.0486,1.0487,1.0481,1.0481,224500000.0
2008-08-27 19:55:00,1.0481,1.0482,1.04768,1.0481,272100000.0
2008-08-27 20:00:00,1.04805,1.0483,1.04805,1.04815,220200000.0
2008-08-27 20:05:00,1.0481,1.0481,1.0476,1.0476,95700000.0
2008-08-27 20:10:00,1.04765,1.0477,1.04695,1.0471,638899999.0
2008-08-27 20:15:00,1.0472,1.04735,1.04675,1.0473,472000000.0
2008-08-27 20:20:00,1.0473,1.04775,1.047,1.0477,563500000.0
2008-08-27 20:25:00,1.0477,1.0479,1.04765,1.0477,130400000.0
2008-08-27 20:30:00,1.0477,1.0478,1.04745,1.04765,93300000.0
2008-08-27 20:35:00,1.0477,1.0477,1.0475,1.0475,171300000.0
2008-08-27 20:40:00,1.0474,1.0479,1.04735,1.04785,120600000.0
2008-08-27 20:45:00,1.04785,1.0479,1.0477,1.0477,307800000.0
2008-08-27 20:50:00,1.04765,1.04825,1.04765,1.0482,828200000.0
2008-08-27 20:55:00,1.0482,1.0485,1.0477,1.04805,432500000.0
2008-08-27 21:00:00,1.0481,1.0481,1.04745,1.0478,258200000.0
2008-08-27 21:05:00,1.0478,1.0478,1.0473,1.0473,152700000.0
2008-08-27 21:10:00,1.0473,1.0477,1.0473,1.0476,153400000.0
2008-08-27 21:15:00,1.04755,1.0477,1.0473,1.0474,251700000.0
2008-08-27 21:20:00,1.0473,1.0475,1.04715,1.0475,266500000.0
2008-08-27 21:25:00,1.0475,1.0476,1.0473,1.0473,210600000.0
2008-08-27 21:30:00,1.0473,1.0473,1.0468,1.0471,267600000.0
2008-08-27 21:35:00,1.0471,1.0471,1.0467,1.0467,91200000.0
2008-08-27 21:40:00,1.0467,1.0468,1.0466,1.0466,115400000.0
2008-08-27 21:45:00,1.0466,1.0468,1.04644,1.0466,102400000.0
2008-08-27 21:50:00,1.0467,1.0473,1.0467,1.047,246500000.0
2008-08-27 21:55:00,1.047,1.047,1.04655,1.0466,182800000.0
2008-08-27 22:00:00,1.0466,1.0471,1.0465,1.0471,178200000.0
2008-08-27 22:05:00,1.0471,1.04735,1.04695,1.04715,144700000.0
2008-08-27 22:10:00,1.04715,1.04715,1.04669,1.047,94900000.0
2008-08-27 22:15:00,1.047,1.047,1.0469,1.0469,77400000.0
2008-08-27 22:20:00,1.047,1.0472,1.04685,1.0469,78600000.0
2008-08-27 22:25:00,1.0469,1.04705,1.04626,1.04644,101000000.0
2008-08-27 22:30:00,1.0467,1.0468,1.04615,1.0463,216700000.0
2008-08-27 22:35:00,1.0462,1.0463,1.0462,1.0462,187400000.0
2008-08-27 22:40:00,1.0462,1.0466,1.0462,1.0463,99100000.0
2008-08-27 22:45:00,1.0463,1.0464,1.04605,1.0461,117800000.0
2008-08-27 22:50:00,1.04615,1.0462,1.046,1.046,93700000.0
2008-08-27 22:55:00,1.046,1.0464,1.0459,1.0461,91100000.0
2008-08-27 23:00:00,1.04585,1.04625,1.04585,1.0462,95800000.0
2008-08-27 23:05:00,1.0462,1.0468,1.04605,1.0468,244600002.0
2008-08-27 23:10:00,1.0468,1.04705,1.04625,1.0464,229499998.0
2008-08-27 23:15:00,1.0465,1.0468,1.04635,1.0466,151600000.0
2008-08-27 23:20:00,1.0466,1.0468,1.04619,1.0467,40100000.0
2008-08-27 23:25:00,1.0468,1.047,1.0468,1.0468,37300000.0
2008-08-27 23:30:00,1.0468,1.0473,1.04675,1.0473,131700000.0
2008-08-27 23:35:00,1.0472,1.0473,1.04681,1.0472,313600001.0
2008-08-27 23:40:00,1.0471,1.0473,1.04691,1.04695,67200000.0
2008-08-27 23:45:00,1.0473,1.0475,1.0472,1.0472,21300000.0
2008-08-27 23:50:00,1.0471,1.0473,1.04705,1.04725,29700000.0
2008-08-27 23:55:00,1.0471,1.0473,1.0471,1.0473,32800000.0
2008-08-28 00:00:00,1.0474,1.0474,1.047,1.047,82500000.0
2008-08-28 00:05:00,1.047,1.0472,1.047,1.0471,90200000.0
2008-08-28 00:10:00,1.0471,1.0472,1.047,1.0471,140700000.0
2008-08-28 00:15:00,1.0471,1.0472,1.0471,1.0471,68000000.0
2008-08-28 00:20:00,1.0471,1.0472,1.0468,1.0471,94200000.0
2008-08-28 00:25:00,1.0471,1.0471,1.04665,1.0467,76300000.0
2008-08-28 00:30:00,1.0468,1.047,1.0467,1.0468,75100000.0
2008-08-28 00:35:00,1.0469,1.0469,1.04665,1.0467,22800000.0
2008-08-28 00:40:00,1.04685,1.04685,1.0466,1.0468,7200000.0
2008-08-28 00:45:00,1.0467,1.0468,1.04642,1.04656,89600000.0
2008-08-28 00:50:00,1.04675,1.04675,1.0465,1.0466,33800000.0
2008-08-28 00:55:00,1.04654,1.04675,1.04652,1.04658,21200000.0
2008-08-28 01:00:00,1.0467,1.0468,1.04665,1.0467,16500000.0
2008-08-28 01:05:00,1.04665,1.0467,1.04665,1.0467,9800000.0
2008-08-28 01:10:00,1.04665,1.0467,1.04665,1.0467,17700000.0
2008-08-28 01:15:00,1.04685,1.0469,1.0467,1.0469,63100000.0
2008-08-28 01:20:00,1.0469,1.047,1.0469,1.0469,44400000.0
2008-08-28 01:25:00,1.04673,1.047,1.04665,1.0469,25000000.0
2008-08-28 01:30:00,1.047,1.047,1.04662,1.04668,52400000.0
2008-08-28 01:35:00,1.0469,1.047,1.0469,1.047,39900000.0
2008-08-28 01:40:00,1.047,1.047,1.047,1.047,5000000.0
2008-08-28 01:45:00,1.047,1.047,1.04665,1.04675,38100000.0
2008-08-28 01:50:00,1.0468,1.0468,1.04619,1.0463,123400000.0
2008-08-28 01:55:00,1.0463,1.0463,1.04585,1.0461,195900001.0
2008-08-28 02:00:00,1.0462,1.0463,1.0459,1.0459,87300000.0
2008-08-28 02:05:00,1.0459,1.0459,1.0459,1.0459,7600000.0
2008-08-28 02:10:00,1.046,1.046,1.04562,1.046,206400000.0
2008-08-28 02:15:00,1.046,1.0462,1.0458,1.0461,45200000.0
2008-08-28 02:20:00,1.0462,1.0462,1.0458,1.0459,204200000.0
2008-08-28 02:25:00,1.046,1.0463,1.046,1.0463,69100000.0
2008-08-28 02:30:00,1.0463,1.0466,1.046,1.0463,189099999.0
2008-08-28 02:35:00,1.0464,1.04655,1.0463,1.0464,31700000.0
2008-08-28 02:40:00,1.0463,1.0466,1.0463,1.0464,141700000.0
2008-08-28 02:45:00,1.0464,1.0466,1.04601,1.0466,150800000.0
2008-08-28 02:50:00,1.0466,1.0471,1.0465,1.0467,99100000.0
2008-08-28 02:55:00,1.0467,1.0467,1.04615,1.0466,142500000.0
2008-08-28 03:00:00,1.0466,1.0466,1.0463,1.0466,135400000.0
2008-08-28 03:05:00,1.0466,1.0466,1.0457,1.04585,217000000.0
2008-08-28 03:10:00,1.0459,1.046,1.04575,1.0458,46000000.0
2008-08-28 03:15:00,1.04567,1.0458,1.04553,1.0458,24700000.0
2008-08-28 03:20:00,1.0458,1.0458,1.04535,1.0454,54000000.0
2008-08-28 03:25:00,1.0454,1.0454,1.04505,1.0451,47100000.0
2008-08-28 03:30:00,1.0451,1.0452,1.045,1.045,72600000.0
2008-08-28 03:35:00,1.04495,1.04495,1.04445,1.0446,169000000.0
2008-08-28 03:40:00,1.0446,1.0446,1.04435,1.0444,123600000.0
2008-08-28 03:45:00,1.0444,1.0446,1.04435,1.04435,35900000.0
2008-08-28 03:50:00,1.0443,1.0444,1.04415,1.0444,255400000.0
2008-08-28 03:55:00,1.0443,1.0444,1.0442,1.0442,118900000.0
2008-08-28 04:00:00,1.0442,1.0444,1.0442,1.0443,81300000.0
2008-08-28 04:05:00,1.0443,1.0443,1.0441,1.0441,34800000.0
2008-08-28 04:10:00,1.0441,1.0443,1.044,1.0441,202300001.0
2008-08-28 04:15:00,1.0441,1.0441,1.04375,1.044,168400000.0
2008-08-28 04:20:00,1.0439,1.0442,1.0437,1.0438,162200000.0
2008-08-28 04:25:00,1.0438,1.0438,1.04325,1.0435,166100000.0
2008-08-28 04:30:00,1.0435,1.044,1.0435,1.0438,194900000.0
2008-08-28 04:35:00,1.0438,1.0439,1.0438,1.0438,20000000.0
2008-08-28 04:40:00,1.0438,1.0439,1.0438,1.0438,87000000.0
2008-08-28 04:45:00,1.04363,1.0438,1.04351,1.0438,45700001.0
2008-08-28 04:50:00,1.0438,1.0441,1.04375,1.0441,45900000.0
2008-08-28 04:55:00,1.0441,1.0442,1.0441,1.0441,33100000.0
2008-08-28 05:00:00,1.0441,1.0441,1.0441,1.0441,20700000.0
2008-08-28 05:05:00,1.0441,1.0441,1.0441,1.0441,24400000.0
2008-08-28 05:10:00,1.0441,1.0441,1.04379,1.04389,76900000.0
2008-08-28 05:15:00,1.0441,1.0441,1.044,1.044,52200000.0
2008-08-28 05:20:00,1.044,1.0441,1.04377,1.0441,162500000.0
2008-08-28 05:25:00,1.04375,1.0441,1.04368,1.044,80400000.0
2008-08-28 05:30:00,1.044,1.0441,1.0438,1.0441,97800000.0
2008-08-28 05:35:00,1.0441,1.0441,1.0441,1.0441,9300000.0
2008-08-28 05:40:00,1.0441,1.0442,1.0441,1.0442,11600000.0
2008-08-28 05:45:00,1.0442,1.0442,1.0437,1.0437,96400000.0
2008-08-28 05:50:00,1.0437,1.0438,1.0437,1.0437,55200000.0
2008-08-28 05:55:00,1.0437,1.0437,1.04322,1.04349,225800000.0
2008-08-28 06:00:00,1.0437,1.0438,1.0434,1.0435,49300000.0
2008-08-28 06:05:00,1.0435,1.0436,1.0435,1.0436,87400000.0
2008-08-28 06:10:00,1.0436,1.0436,1.0434,1.0435,59100000.0
2008-08-28 06:15:00,1.0435,1.0435,1.04299,1.0433,63700000.0
2008-08-28 06:20:00,1.0433,1.0433,1.04325,1.0433,187000000.0
2008-08-28 06:25:00,1.0433,1.0433,1.04298,1.04315,191700002.0
2008-08-28 06:30:00,1.04325,1.0434,1.04325,1.0433,178900000.0
2008-08-28 06:35:00,1.0433,1.0434,1.04309,1.0432,78200000.0
2008-08-28 06:40:00,1.04335,1.0437,1.04325,1.0437,277400000.0
2008-08-28 06:45:00,1.0437,1.0441,1.0437,1.0441,97500000.0
2008-08-28 06:50:00,1.0441,1.0446,1.0441,1.0444,72400000.0
2008-08-28 06:55:00,1.0445,1.0447,1.0441,1.0441,76600000.0
2008-08-28 07:00:00,1.0441,1.04441,1.04391,1.044,120700000.0
2008-08-28 07:05:00,1.044,1.044,1.0431,1.0431,187200001.0
2008-08-28 07:10:00,1.04315,1.0434,1.04315,1.0434,33800000.0
2008-08-28 07:15:00,1.0434,1.0438,1.0434,1.04375,134400000.0
2008-08-28 07:20:00,1.04355,1.0436,1.04355,1.0436,49800000.0
2008-08-28 07:25:00,1.0436,1.0438,1.0435,1.0438,102900000.0
2008-08-28 07:30:00,1.0438,1.0443,1.0437,1.0437,184600000.0
2008-08-28 07:35:00,1.0438,1.04435,1.04311,1.04415,158800000.0
2008-08-28 07:40:00,1.0444,1.045,1.04415,1.0447,275100000.0
2008-08-28 07:45:00,1.0447,1.0448,1.0439,1.044,168799999.0
2008-08-28 07:50:00,1.0439,1.0444,1.0438,1.0444,239299999.0
2008-08-28 07:55:00,1.0444,1.0444,1.0441,1.0444,155400000.0
2008-08-28 08:00:00,1.04435,1.0446,1.0441,1.0442,356200000.0
2008-08-28 08:05:00,1.0442,1.0445,1.04365,1.0445,224900000.0
2008-08-28 08:10:00,1.0445,1.04525,1.0444,1.0447,149300000.0
2008-08-28 08:15:00,1.04465,1.04505,1.0442,1.0447,213300000.0
2008-08-28 08:20:00,1.0447,1.0448,1.04435,1.0447,112300000.0
2008-08-28 08:25:00,1.0447,1.0449,1.04435,1.04475,72600000.0
2008-08-28 08:30:00,1.04475,1.0448,1.04443,1.04475,43400000.0
2008-08-28 08:35:00,1.04475,1.045,1.04475,1.0448,116900000.0
2008-08-28 08:40:00,1.0448,1.0453,1.04425,1.0446,519800000.0
2008-08-28 08:45:00,1.0446,1.04515,1.0442,1.04515,728900000.0
2008-08-28 08:50:00,1.04515,1.0453,1.04455,1.04485,588000000.0
2008-08-28 08:55:00,1.0448,1.0449,1.0444,1.0445,415500000.0
2008-08-28 09:00:00,1.0445,1.0446,1.0442,1.04425,290400000.0
2008-08-28 09:05:00,1.04425,1.0443,1.04385,1.0441,273200001.0
2008-08-28 09:10:00,1.04415,1.0443,1.04405,1.0443,159100000.0
2008-08-28 09:15:00,1.04425,1.0445,1.04425,1.04435,221800001.0
2008-08-28 09:20:00,1.04435,1.0447,1.0443,1.0447,403299999.0
2008-08-28 09:25:00,1.0447,1.04525,1.04465,1.04485,405900000.0
2008-08-28 09:30:00,1.04485,1.0463,1.04485,1.04605,856100000.0
2008-08-28 09:35:00,1.0461,1.0465,1.0456,1.046,480200000.0
2008-08-28 09:40:00,1.0459,1.046,1.04575,1.0459,156400000.0
2008-08-28 09:45:00,1.0459,1.046,1.0452,1.0457,405300000.0
2008-08-28 09:50:00,1.0457,1.0457,1.04515,1.0455,213700000.0
2008-08-28 09:55:00,1.0455,1.0456,1.0454,1.04545,93100000.0
2008-08-28 10:00:00,1.0454,1.0458,1.0453,1.04555,383200000.0
2008-08-28 10:05:00,1.04555,1.046,1.0455,1.046,193100000.0
2008-08-28 10:10:00,1.04605,1.0464,1.0454,1.0454,368500000.0
2008-08-28 10:15:00,1.0453,1.0457,1.04485,1.04485,755599999.0
2008-08-28 10:20:00,1.0448,1.0456,1.0448,1.0455,480700000.0
2008-08-28 10:25:00,1.0455,1.0456,1.04525,1.0455,390300000.0
2008-08-28 10:30:00,1.0455,1.0457,1.0455,1.0457,112800000.0
2008-08-28 10:35:00,1.0457,1.0459,1.0452,1.04585,381900000.0
2008-08-28 10:40:00,1.04585,1.0459,1.04585,1.04585,35000000.0
2008-08-28 10:45:00,1.0459,1.0466,1.04585,1.0461,381700001.0
2008-08-28 10:50:00,1.0461,1.04635,1.04585,1.04635,415400000.0
2008-08-28 10:55:00,1.04635,1.0466,1.0461,1.0465,277500000.0
2008-08-28 11:00:00,1.0464,1.0466,1.04635,1.0465,77100000.0
2008-08-28 11:05:00,1.0465,1.0466,1.0463,1.0465,209600000.0
2008-08-28 11:10:00,1.0465,1.0466,1.04615,1.0466,190700000.0
2008-08-28 11:15:00,1.0466,1.0466,1.0461,1.0463,112002500.0
2008-08-28 11:20:00,1.0463,1.0463,1.0455,1.0457,255100000.0
2008-08-28 11:25:00,1.0457,1.0459,1.0456,1.0457,90000000.0
2008-08-28 11:30:00,1.04538,1.0458,1.04534,1.0458,343599999.0
2008-08-28 11:35:00,1.0458,1.0458,1.0455,1.0455,239100000.0
2008-08-28 11:40:00,1.0456,1.0458,1.04531,1.0458,578599997.0
2008-08-28 11:45:00,1.04543,1.046,1.04534,1.046,789200000.0
2008-08-28 11:50:00,1.046,1.0465,1.046,1.0462,177000000.0
2008-08-28 11:55:00,1.0462,1.0468,1.04615,1.0466,186800000.0
2008-08-28 12:00:00,1.04655,1.0471,1.04655,1.0469,357100000.0
2008-08-28 12:05:00,1.0469,1.04765,1.0469,1.0475,506400000.0
2008-08-28 12:10:00,1.0474,1.0475,1.0469,1.0472,424400000.0
2008-08-28 12:15:00,1.0472,1.04745,1.04645,1.04655,230300000.0
2008-08-28 12:20:00,1.04665,1.04665,1.04545,1.0455,674100000.0
2008-08-28 12:25:00,1.0455,1.0461,1.04545,1.0456,948500000.0
2008-08-28 12:30:00,1.0456,1.0457,1.04529,1.04538,594200000.0
2008-08-28 12:35:00,1.0456,1.0457,1.04508,1.0457,611500000.0
2008-08-28 12:40:00,1.0457,1.04685,1.04565,1.0466,470500000.0
2008-08-28 12:45:00,1.0465,1.0465,1.0455,1.0458,734300000.0
2008-08-28 12:50:00,1.0458,1.04585,1.04545,1.04545,133300000.0
2008-08-28 12:55:00,1.04555,1.0457,1.045,1.0457,291800000.0
2008-08-28 13:00:00,1.0456,1.0458,1.0456,1.04575,460800000.0
2008-08-28 13:05:00,1.0458,1.04595,1.0455,1.0458,243500000.0
2008-08-28 13:10:00,1.0458,1.0462,1.0458,1.046,319600000.0
2008-08-28 13:15:00,1.046,1.0461,1.04585,1.0459,152300000.0
2008-08-28 13:20:00,1.0459,1.0459,1.04555,1.0456,175200000.0
2008-08-28 13:25:00,1.0457,1.0457,1.0452,1.0452,238000000.0
2008-08-28 13:30:00,1.0452,1.0457,1.04505,1.0452,329000000.0
2008-08-28 13:35:00,1.0452,1.0452,1.0447,1.0447,195800000.0
2008-08-28 13:40:00,1.0447,1.0447,1.0434,1.04365,721399998.0
2008-08-28 13:45:00,1.0437,1.0443,1.0435,1.04415,564500000.0
2008-08-28 13:50:00,1.0442,1.0444,1.04395,1.04415,973899999.0
2008-08-28 13:55:00,1.0442,1.0446,1.04405,1.0443,504900000.0
2008-08-28 14:00:00,1.0443,1.0449,1.04425,1.0446,682800000.0
2008-08-28 14:05:00,1.0446,1.04545,1.04455,1.0452,548400000.0
2008-08-28 14:10:00,1.0452,1.0464,1.045,1.0464,850600000.0
2008-08-28 14:15:00,1.0464,1.047,1.0461,1.0468,586500000.0
2008-08-28 14:20:00,1.0468,1.0471,1.0452,1.0454,1263000003.0
2008-08-28 14:25:00,1.0454,1.04685,1.0452,1.0464,1025500000.0
2008-08-28 14:30:00,1.0465,1.0478,1.04645,1.0468,1100300002.0
2008-08-28 14:35:00,1.0468,1.047,1.04615,1.047,971600002.0
2008-08-28 14:40:00,1.047,1.0473,1.04675,1.0468,1039400000.0
2008-08-28 14:45:00,1.0468,1.0473,1.04675,1.0468,478399999.0
2008-08-28 14:50:00,1.0469,1.0469,1.04605,1.04625,927400000.0
2008-08-28 14:55:00,1.04625,1.0465,1.0456,1.04575,1026200001.0
2008-08-28 15:00:00,1.04575,1.04605,1.0455,1.04575,1265100006.0
2008-08-28 15:05:00,1.04575,1.046,1.04445,1.0445,2151799999.0
2008-08-28 15:10:00,1.0445,1.04555,1.04445,1.04465,1965699999.0
2008-08-28 15:15:00,1.04465,1.0452,1.0445,1.045,1509500000.0
2008-08-28 15:20:00,1.0448,1.04485,1.044,1.0443,1423600000.0
2008-08-28 15:25:00,1.0441,1.0448,1.04395,1.04445,1478100002.0
2008-08-28 15:30:00,1.04445,1.04495,1.0441,1.0448,1937200001.0
2008-08-28 15:35:00,1.0448,1.04515,1.0441,1.045,1550100000.0
2008-08-28 15:40:00,1.045,1.0451,1.0443,1.0448,1291999999.0
2008-08-28 15:45:00,1.04485,1.0462,1.04485,1.0457,1833500000.0
2008-08-28 15:50:00,1.04565,1.0461,1.04565,1.04605,1094200000.0
2008-08-28 15:55:00,1.04605,1.0466,1.04605,1.0466,1249500000.0
2008-08-28 16:00:00,1.0464,1.0466,1.0461,1.0463,974599998.0
2008-08-28 16:05:00,1.0463,1.0466,1.046,1.0461,940400000.0
2008-08-28 16:10:00,1.04615,1.0465,1.0461,1.04645,559400001.0
2008-08-28 16:15:00,1.04645,1.0468,1.0461,1.0464,934799998.0
2008-08-28 16:20:00,1.0464,1.04715,1.0462,1.0471,776500000.0
2008-08-28 16:25:00,1.0471,1.04735,1.0465,1.0468,1562100003.0
2008-08-28 16:30:00,1.0468,1.0472,1.0465,1.0471,798200000.0
2008-08-28 16:35:00,1.0471,1.0479,1.04705,1.0474,1578100002.0
2008-08-28 16:40:00,1.04735,1.0483,1.047,1.0483,1521000002.0
2008-08-28 16:45:00,1.0484,1.0504,1.0483,1.0502,2170999999.0
2008-08-28 16:50:00,1.0501,1.0519,1.0501,1.0513,3034599996.0
2008-08-28 16:55:00,1.0513,1.0519,1.0508,1.05175,2248800004.0
2008-08-28 17:00:00,1.05175,1.0519,1.04995,1.0502,3223900000.0
2008-08-28 17:05:00,1.0501,1.0514,1.04995,1.05105,1931499999.0
2008-08-28 17:10:00,1.05105,1.0523,1.05105,1.05135,1662100000.0
2008-08-28 17:15:00,1.05135,1.0515,1.0507,1.0512,1995400001.0
2008-08-28 17:20:00,1.0512,1.0512,1.0506,1.05075,1248999997.0
2008-08-28 17:25:00,1.05075,1.0514,1.05075,1.05115,1739300001.0
2008-08-28 17:30:00,1.05115,1.0515,1.0506,1.0508,1274782397.0
2008-08-28 17:35:00,1.0507,1.0509,1.05055,1.05075,1618200001.0
2008-08-28 17:40:00,1.05075,1.0514,1.0499,1.0512,1891599998.0
2008-08-28 17:45:00,1.0512,1.05165,1.05095,1.0516,1710500001.0
2008-08-28 17:50:00,1.0517,1.05215,1.0515,1.05185,1300099999.0
2008-08-28 17:55:00,1.05185,1.053,1.05185,1.0528,2033599996.0
2008-08-28 18:00:00,1.0528,1.0528,1.0519,1.05205,1516600001.0
2008-08-28 18:05:00,1.0521,1.0521,1.05095,1.0515,817500000.0
2008-08-28 18:10:00,1.0515,1.0516,1.0512,1.0516,357300000.0
2008-08-28 18:15:00,1.0516,1.0521,1.0515,1.0519,364200000.0
2008-08-28 18:20:00,1.0519,1.0521,1.05155,1.0519,293400000.0
2008-08-28 18:25:00,1.0519,1.0519,1.05105,1.05125,917500000.0
2008-08-28 18:30:00,1.0514,1.0516,1.05105,1.0515,594900000.0
2008-08-28 18:35:00,1.0514,1.05155,1.0512,1.0514,571300000.0
2008-08-28 18:40:00,1.0509,1.0515,1.0509,1.0514,484900001.0
2008-08-28 18:45:00,1.0513,1.0514,1.0506,1.05065,438500000.0
2008-08-28 18:50:00,1.05065,1.051,1.05065,1.05075,355699999.0
2008-08-28 18:55:00,1.05075,1.05165,1.05075,1.0515,546400000.0
2008-08-28 19:00:00,1.0515,1.0526,1.0514,1.0522,525500000.0
2008-08-28 19:05:00,1.0524,1.0524,1.05185,1.05225,765868050.0
2008-08-28 19:10:00,1.0521,1.05365,1.0521,1.05365,822500000.0
2008-08-28 19:15:00,1.05365,1.05385,1.0531,1.0532,703002154.0
2008-08-28 19:20:00,1.0533,1.0533,1.0525,1.05255,433800000.0
2008-08-28 19:25:00,1.05255,1.0527,1.05255,1.0526,275500000.0
2008-08-28 19:30:00,1.0526,1.0527,1.0525,1.0526,158100000.0
2008-08-28 19:35:00,1.0526,1.05265,1.05185,1.0519,537800000.0
2008-08-28 19:40:00,1.05185,1.052,1.05155,1.0516,441100000.0
2008-08-28 19:45:00,1.0515,1.0517,1.0513,1.05135,875099999.0
2008-08-28 19:50:00,1.05135,1.0516,1.0512,1.0512,288800000.0
2008-08-28 19:55:00,1.0512,1.0513,1.05095,1.0512,632100000.0
2008-08-28 20:00:00,1.0512,1.0513,1.0508,1.051,562800000.0
2008-08-28 20:05:00,1.051,1.051,1.05065,1.0507,172100000.0
2008-08-28 20:10:00,1.0507,1.0513,1.0507,1.051,292600000.0
2008-08-28 20:15:00,1.051,1.0513,1.0507,1.051,595700000.0
2008-08-28 20:20:00,1.0509,1.0511,1.0508,1.05105,340400000.0
2008-08-28 20:25:00,1.0511,1.05145,1.0509,1.05125,653400000.0
2008-08-28 20:30:00,1.05125,1.0523,1.05115,1.0515,777800000.0
2008-08-28 20:35:00,1.0514,1.0515,1.0511,1.0511,386700000.0
2008-08-28 20:40:00,1.05105,1.0512,1.05075,1.05095,301700000.0
2008-08-28 20:45:00,1.05095,1.0513,1.05085,1.0511,345400000.0
2008-08-28 20:50:00,1.0511,1.05135,1.05095,1.05115,528600000.0
2008-08-28 20:55:00,1.05115,1.0517,1.051,1.05155,581800000.0
2008-08-28 21:00:00,1.05155,1.05165,1.0514,1.0515,345100000.0
2008-08-28 21:05:00,1.0515,1.0519,1.05145,1.0516,309800000.0
2008-08-28 21:10:00,1.0516,1.0517,1.05145,1.0515,250300000.0
2008-08-28 21:15:00,1.0515,1.0517,1.05145,1.0516,340800000.0
2008-08-28 21:20:00,1.05155,1.0519,1.05155,1.05165,307000000.0
2008-08-28 21:25:00,1.05165,1.0517,1.05125,1.0515,369400000.0
2008-08-28 21:30:00,1.0515,1.0515,1.0511,1.0513,182500000.0
2008-08-28 21:35:00,1.0514,1.0514,1.0509,1.0511,373400000.0
2008-08-28 21:40:00,1.0511,1.0511,1.05085,1.0511,88000000.0
2008-08-28 21:45:00,1.0511,1.05125,1.0509,1.0511,145000000.0
2008-08-28 21:50:00,1.0511,1.0518,1.05105,1.0517,286000000.0
2008-08-28 21:55:00,1.0517,1.0518,1.0515,1.0517,360000000.0
2008-08-28 22:00:00,1.0517,1.0523,1.0517,1.0522,202400000.0
2008-08-28 22:05:00,1.0523,1.0524,1.05205,1.0523,81400000.0
2008-08-28 22:10:00,1.0523,1.0527,1.05215,1.0523,175400000.0
2008-08-28 22:15:00,1.0523,1.0526,1.05225,1.0523,75100000.0
2008-08-28 22:20:00,1.0523,1.0523,1.05205,1.0522,154200000.0
2008-08-28 22:25:00,1.0521,1.0523,1.05191,1.0522,79200000.0
2008-08-28 22:30:00,1.0522,1.0523,1.05205,1.0522,75600000.0
2008-08-28 22:35:00,1.0521,1.0523,1.0518,1.0518,22100000.0
2008-08-28 22:40:00,1.0523,1.0523,1.0516,1.0521,58100000.0
2008-08-28 22:45:00,1.05155,1.0519,1.05155,1.0518,216800001.0
2008-08-28 22:50:00,1.0517,1.0521,1.0516,1.0519,88800000.0
2008-08-28 22:55:00,1.0519,1.052,1.0511,1.0511,116800000.0
2008-08-28 23:00:00,1.05065,1.05075,1.05028,1.05028,56900000.0
2008-08-28 23:05:00,1.05051,1.0507,1.05039,1.05065,87400000.0
2008-08-28 23:10:00,1.05065,1.0509,1.0506,1.0509,183399999.0
2008-08-28 23:15:00,1.0509,1.0509,1.04995,1.0501,206800005.0
2008-08-28 23:20:00,1.0501,1.0511,1.0494,1.0509,365900008.0
2008-08-28 23:25:00,1.0509,1.051,1.0507,1.05085,39900000.0
2008-08-28 23:30:00,1.05081,1.0509,1.0506,1.0509,72300000.0
2008-08-28 23:35:00,1.0508,1.051,1.0504,1.0509,264300003.0
2008-08-28 23:40:00,1.0509,1.0513,1.0508,1.0513,71900000.0
2008-08-28 23:45:00,1.0513,1.0513,1.05068,1.05115,73300000.0
2008-08-28 23:50:00,1.05115,1.0513,1.05092,1.0513,74899999.0
2008-08-28 23:55:00,1.0513,1.0514,1.0512,1.0512,52399999.0
2008-08-29 00:00:00,1.0512,1.0515,1.0512,1.0514,57499999.0
2008-08-29 00:05:00,1.0514,1.05155,1.05076,1.05108,40700000.0
2008-08-29 00:10:00,1.0511,1.0512,1.05101,1.0512,46800000.0
2008-08-29 00:15:00,1.0513,1.0515,1.0513,1.0514,72099999.0
2008-08-29 00:20:00,1.0513,1.05215,1.0513,1.05165,144199999.0
2008-08-29 00:25:00,1.05165,1.05165,1.0511,1.0511,359400006.0
2008-08-29 00:30:00,1.0511,1.0514,1.051,1.0513,175200000.0
2008-08-29 00:35:00,1.0513,1.0514,1.0511,1.0512,240999998.0
2008-08-29 00:40:00,1.0511,1.0512,1.051,1.051,22500000.0
2008-08-29 00:45:00,1.051,1.0511,1.05085,1.0511,51600000.0
2008-08-29 00:50:00,1.051,1.0512,1.0509,1.0509,49400000.0
2008-08-29 00:55:00,1.0508,1.0508,1.0507,1.0507,127999998.0
2008-08-29 01:00:00,1.0507,1.051,1.05062,1.05067,84100000.0
2008-08-29 01:05:00,1.051,1.0512,1.05082,1.05102,76500000.0
2008-08-29 01:10:00,1.0512,1.0514,1.05088,1.05088,135400000.0
2008-08-29 01:15:00,1.0513,1.0514,1.05105,1.05135,85900000.0
2008-08-29 01:20:00,1.05135,1.0515,1.05125,1.0513,18200000.0
2008-08-29 01:25:00,1.0512,1.0513,1.0512,1.0513,87200000.0
2008-08-29 01:30:00,1.0513,1.05135,1.05115,1.05115,15700000.0
2008-08-29 01:35:00,1.0513,1.0513,1.0511,1.0512,20900000.0
2008-08-29 01:40:00,1.0512,1.0514,1.0512,1.0514,89900000.0
2008-08-29 01:45:00,1.0515,1.0515,1.05082,1.05105,130900000.0
2008-08-29 01:50:00,1.0513,1.0513,1.0513,1.0513,27000000.0
2008-08-29 01:55:00,1.0513,1.0513,1.05088,1.05099,185300000.0
2008-08-29 02:00:00,1.0509,1.0515,1.05085,1.05145,186300003.0
2008-08-29 02:05:00,1.0514,1.0515,1.0513,1.0513,83800000.0
2008-08-29 02:10:00,1.05123,1.0514,1.05105,1.05125,117600000.0
2008-08-29 02:15:00,1.0513,1.0515,1.05125,1.05125,37800000.0
2008-08-29 02:20:00,1.05145,1.0515,1.0513,1.0515,180599998.0
2008-08-29 02:25:00,1.0516,1.0516,1.05145,1.05145,175800000.0
2008-08-29 02:30:00,1.0515,1.0516,1.05135,1.0514,273899999.0
2008-08-29 02:35:00,1.0514,1.0515,1.05125,1.0513,211700002.0
2008-08-29 02:40:00,1.0513,1.0514,1.05105,1.0511,445199998.0
2008-08-29 02:45:00,1.051,1.05115,1.0508,1.0509,212600001.0
2008-08-29 02:50:00,1.05085,1.0513,1.0507,1.0512,427499997.0
2008-08-29 02:55:00,1.0512,1.0512,1.051,1.0511,169000000.0
2008-08-29 03:00:00,1.0512,1.0513,1.051,1.0512,226000000.0
2008-08-29 03:05:00,1.0512,1.0513,1.051,1.0511,123500001.0
2008-08-29 03:10:00,1.05105,1.0515,1.051,1.0511,291099998.0
2008-08-29 03:15:00,1.0511,1.05135,1.05105,1.0512,163300002.0
2008-08-29 03:20:00,1.0512,1.0515,1.0511,1.0511,312100000.0
2008-08-29 03:25:00,1.051,1.0511,1.0509,1.0509,261199999.0
2008-08-29 03:30:00,1.0509,1.0509,1.0506,1.05065,457300001.0
2008-08-29 03:35:00,1.05065,1.05065,1.05005,1.0506,53700000.0
2008-08-29 03:40:00,1.04995,1.05045,1.04995,1.0504,28000000.0
2008-08-29 03:45:00,1.0504,1.0504,1.0502,1.0503,128500002.0
2008-08-29 03:50:00,1.0503,1.0504,1.05,1.05,215299999.0
2008-08-29 03:55:00,1.05,1.0503,1.0497,1.0501,230700000.0
2008-08-29 04:00:00,1.0501,1.0502,1.04965,1.0498,175499999.0
2008-08-29 04:05:00,1.0498,1.05,1.0496,1.0498,206900000.0
2008-08-29 04:10:00,1.0498,1.0503,1.0497,1.0503,586199998.0
2008-08-29 04:15:00,1.0503,1.0506,1.0502,1.0505,405900000.0
2008-08-29 04:20:00,1.0505,1.0505,1.0504,1.0504,82200004.0
2008-08-29 04:25:00,1.0505,1.0505,1.0504,1.0505,132100002.0
2008-08-29 04:30:00,1.0505,1.0507,1.0504,1.0505,76599999.0
2008-08-29 04:35:00,1.05045,1.05115,1.05045,1.0508,127900000.0
2008-08-29 04:40:00,1.0508,1.051,1.0506,1.05075,174299998.0
2008-08-29 04:45:00,1.0507,1.0507,1.0506,1.05065,76000000.0
2008-08-29 04:50:00,1.05065,1.0508,1.0506,1.0507,84600000.0
2008-08-29 04:55:00,1.0506,1.05065,1.0506,1.05065,41100000.0
2008-08-29 05:00:00,1.05065,1.0509,1.0506,1.0508,99199998.0
2008-08-29 05:05:00,1.0508,1.051,1.0507,1.0508,224900000.0
2008-08-29 05:10:00,1.05056,1.0509,1.05028,1.05069,132300000.0
2008-08-29 05:15:00,1.05085,1.0509,1.0507,1.0507,31600000.0
2008-08-29 05:20:00,1.0508,1.0509,1.0508,1.0508,24600000.0
2008-08-29 05:25:00,1.05075,1.0509,1.05075,1.0508,87900000.0
2008-08-29 05:30:00,1.0508,1.05115,1.05061,1.0508,77800000.0
2008-08-29 05:35:00,1.051,1.051,1.05095,1.05095,9300000.0
2008-08-29 05:40:00,1.051,1.051,1.05083,1.05095,15500000.0
2008-08-29 05:45:00,1.051,1.051,1.05091,1.05095,20100000.0
2008-08-29 05:50:00,1.051,1.0511,1.05077,1.051,34000000.0
2008-08-29 05:55:00,1.051,1.051,1.05073,1.05095,20300000.0
2008-08-29 06:00:00,1.0509,1.05105,1.0509,1.0509,226999997.0
2008-08-29 06:05:00,1.0509,1.0511,1.0509,1.05095,166000002.0
2008-08-29 06:10:00,1.051,1.051,1.0507,1.0509,72600001.0
2008-08-29 06:15:00,1.0509,1.051,1.05005,1.05015,210399999.0
2008-08-29 06:20:00,1.05065,1.0507,1.0503,1.0506,112600000.0
2008-08-29 06:25:00,1.0507,1.0507,1.0506,1.0506,42400000.0
2008-08-29 06:30:00,1.05065,1.0509,1.0505,1.0506,46000000.0
2008-08-29 06:35:00,1.0507,1.05105,1.0506,1.05065,98500000.0
2008-08-29 06:40:00,1.05065,1.05065,1.0506,1.05065,35400000.0
2008-08-29 06:45:00,1.05065,1.05105,1.05055,1.0506,127600000.0
2008-08-29 06:50:00,1.0506,1.05065,1.0506,1.05065,43000000.0
2008-08-29 06:55:00,1.05065,1.05065,1.05065,1.05065,42900000.0
2008-08-29 07:00:00,1.05065,1.05065,1.0503,1.0506,40600000.0
2008-08-29 07:05:00,1.0506,1.0506,1.05005,1.0501,42300000.0
2008-08-29 07:10:00,1.0502,1.0503,1.04995,1.0501,214200000.0
2008-08-29 07:15:00,1.0501,1.0502,1.05,1.0502,80400000.0
2008-08-29 07:20:00,1.0502,1.0502,1.0499,1.0501,115900000.0
2008-08-29 07:25:00,1.0501,1.0503,1.05,1.0501,122600000.0
2008-08-29 07:30:00,1.0501,1.0503,1.04995,1.0502,56300000.0
2008-08-29 07:35:00,1.04995,1.0501,1.04995,1.05,48700000.0
2008-08-29 07:40:00,1.0501,1.0504,1.0501,1.0502,130300000.0
2008-08-29 07:45:00,1.0502,1.0506,1.0502,1.0503,119500000.0
2008-08-29 07:50:00,1.0502,1.05031,1.04982,1.05016,131300000.0
2008-08-29 07:55:00,1.0503,1.0511,1.0502,1.0509,190300000.0
2008-08-29 08:00:00,1.0509,1.0512,1.05085,1.051,133100000.0
2008-08-29 08:05:00,1.051,1.0511,1.05085,1.051,40300000.0
2008-08-29 08:10:00,1.051,1.0514,1.051,1.05125,87000000.0
2008-08-29 08:15:00,1.0514,1.05145,1.05125,1.05145,65700000.0
2008-08-29 08:20:00,1.0514,1.05145,1.05095,1.05125,115799999.0
2008-08-29 08:25:00,1.0513,1.0519,1.0513,1.0518,161900000.0
2008-08-29 08:30:00,1.0518,1.0518,1.0513,1.0517,239700002.0
2008-08-29 08:35:00,1.0517,1.0522,1.0509,1.0515,540700000.0
2008-08-29 08:40:00,1.0515,1.0525,1.05145,1.0524,355100000.0
2008-08-29 08:45:00,1.05235,1.05235,1.0518,1.0518,173000000.0
2008-08-29 08:50:00,1.0518,1.05195,1.0516,1.0518,98600000.0
2008-08-29 08:55:00,1.0519,1.0523,1.0519,1.0521,215800000.0
2008-08-29 09:00:00,1.0521,1.0521,1.0517,1.0518,159500000.0
2008-08-29 09:05:00,1.0518,1.0521,1.05125,1.0513,272700000.0
2008-08-29 09:10:00,1.0513,1.0515,1.0508,1.0512,163300000.0
2008-08-29 09:15:00,1.0513,1.0516,1.05125,1.0515,71600000.0
2008-08-29 09:20:00,1.0516,1.0516,1.05105,1.05105,188799999.0
2008-08-29 09:25:00,1.0511,1.0514,1.05095,1.0514,361000000.0
2008-08-29 09:30:00,1.0512,1.0514,1.0511,1.0512,164600000.0
2008-08-29 09:35:00,1.0511,1.0511,1.0494,1.0494,447700000.0
2008-08-29 09:40:00,1.0495,1.0505,1.04935,1.0501,411500000.0
2008-08-29 09:45:00,1.0501,1.05025,1.0499,1.0501,234600000.0
2008-08-29 09:50:00,1.0501,1.0501,1.04965,1.04995,98900000.0
2008-08-29 09:55:00,1.05,1.05035,1.0497,1.05015,456895285.0
2008-08-29 10:00:00,1.0502,1.05035,1.0496,1.0499,215000000.0
2008-08-29 10:05:00,1.05,1.0502,1.0486,1.0489,350999999.0
2008-08-29 10:10:00,1.04885,1.0489,1.0478,1.04805,1199500000.0
2008-08-29 10:15:00,1.0481,1.0483,1.0475,1.04815,592100001.0
2008-08-29 10:20:00,1.04815,1.0484,1.04715,1.0478,753900000.0
2008-08-29 10:25:00,1.0478,1.048,1.0474,1.0478,639400000.0
2008-08-29 10:30:00,1.0478,1.0481,1.04745,1.04785,809400000.0
2008-08-29 10:35:00,1.0479,1.0484,1.0479,1.04805,425500000.0
2008-08-29 10:40:00,1.04815,1.0485,1.04805,1.0481,208800000.0
2008-08-29 10:45:00,1.0481,1.0487,1.04805,1.0486,336500000.0
2008-08-29 10:50:00,1.0487,1.0487,1.048,1.0482,236000000.0
2008-08-29 10:55:00,1.0481,1.0484,1.0481,1.0484,524200001.0
2008-08-29 11:00:00,1.0484,1.0486,1.0482,1.04835,326100000.0
2008-08-29 11:05:00,1.04835,1.0485,1.0477,1.04815,178700000.0
2008-08-29 11:10:00,1.04815,1.0486,1.0481,1.04825,438600000.0
2008-08-29 11:15:00,1.0484,1.0486,1.0476,1.0478,463600000.0
2008-08-29 11:20:00,1.0479,1.0483,1.0474,1.0479,614200000.0
2008-08-29 11:25:00,1.0479,1.04935,1.0476,1.0487,915300000.0
2008-08-29 11:30:00,1.0488,1.0488,1.04775,1.048,544599998.0
2008-08-29 11:35:00,1.0481,1.04845,1.04805,1.0481,137600000.0
2008-08-29 11:40:00,1.04825,1.0483,1.0481,1.0482,38000000.0
2008-08-29 11:45:00,1.04798,1.0483,1.0476,1.0483,588900000.0
2008-08-29 11:50:00,1.04825,1.0487,1.04825,1.0486,182200000.0
2008-08-29 11:55:00,1.0486,1.0487,1.0486,1.0486,176700000.0
2008-08-29 12:00:00,1.0486,1.0486,1.0482,1.0483,143300000.0
2008-08-29 12:05:00,1.0482,1.04835,1.0482,1.04825,204300000.0
2008-08-29 12:10:00,1.04825,1.0484,1.04815,1.04815,94500000.0
2008-08-29 12:15:00,1.04815,1.0483,1.04757,1.04815,381800001.0
2008-08-29 12:20:00,1.0482,1.0484,1.0482,1.0483,165100000.0
2008-08-29 12:25:00,1.0484,1.0484,1.0483,1.0484,65000000.0
2008-08-29 12:30:00,1.0483,1.0485,1.04825,1.0484,177500000.0
2008-08-29 12:35:00,1.04835,1.04835,1.048,1.04805,124300000.0
2008-08-29 12:40:00,1.0481,1.0484,1.048,1.04835,97900000.0
2008-08-29 12:45:00,1.0484,1.04875,1.0482,1.04825,349800000.0
2008-08-29 12:50:00,1.04825,1.0483,1.047,1.04725,434000000.0
2008-08-29 12:55:00,1.0473,1.04805,1.04725,1.0476,344300000.0
2008-08-29 13:00:00,1.0476,1.0478,1.04745,1.04775,237900000.0
2008-08-29 13:05:00,1.0478,1.0479,1.0475,1.0477,243300000.0
2008-08-29 13:10:00,1.0477,1.0481,1.0476,1.0479,303600000.0
2008-08-29 13:15:00,1.0479,1.0482,1.0478,1.048,163500000.0
2008-08-29 13:20:00,1.048,1.0483,1.0477,1.0483,311700000.0
2008-08-29 13:25:00,1.04825,1.0483,1.0479,1.04815,367900000.0
2008-08-29 13:30:00,1.0483,1.0485,1.04795,1.0485,512300000.0
2008-08-29 13:35:00,1.0486,1.0495,1.0486,1.04925,492200000.0
2008-08-29 13:40:00,1.04925,1.0501,1.04925,1.0497,820799999.0
2008-08-29 13:45:00,1.0497,1.05,1.0495,1.0495,430200000.0
2008-08-29 13:50:00,1.04945,1.04985,1.04935,1.0496,485100000.0
2008-08-29 13:55:00,1.0497,1.05065,1.04945,1.0505,846400000.0
2008-08-29 14:00:00,1.0506,1.0516,1.0502,1.05095,654800000.0
2008-08-29 14:05:00,1.05095,1.0522,1.0506,1.0521,1597700001.0
2008-08-29 14:10:00,1.0521,1.0527,1.0516,1.0526,1575799999.0
2008-08-29 14:15:00,1.0526,1.0531,1.05215,1.05245,1430700001.0
2008-08-29 14:20:00,1.0526,1.0533,1.05235,1.0527,1459800000.0
2008-08-29 14:25:00,1.0527,1.053,1.0524,1.0529,751445836.0
2008-08-29 14:30:00,1.0531,1.05345,1.05085,1.05235,2497800001.0
2008-08-29 14:35:00,1.05235,1.0525,1.0514,1.05165,995900001.0
2008-08-29 14:40:00,1.05165,1.05175,1.05055,1.05105,1125300000.0
2008-08-29 14:45:00,1.05105,1.0521,1.051,1.05155,984100000.0
2008-08-29 14:50:00,1.05155,1.0541,1.05155,1.05355,835300000.0
2008-08-29 14:55:00,1.0535,1.05475,1.0535,1.05435,709700000.0
2008-08-29 15:00:00,1.05435,1.05445,1.0534,1.0539,608600000.0
2008-08-29 15:05:00,1.0539,1.05435,1.0538,1.05405,483400000.0
2008-08-29 15:10:00,1.054,1.05405,1.05335,1.05385,549300000.0
2008-08-29 15:15:00,1.0539,1.0549,1.0539,1.0548,657300000.0
2008-08-29 15:20:00,1.0548,1.0556,1.05455,1.05545,1280300000.0
2008-08-29 15:25:00,1.0555,1.05555,1.055,1.0552,1214100000.0
2008-08-29 15:30:00,1.0552,1.0552,1.05465,1.0549,573400000.0
2008-08-29 15:35:00,1.0549,1.0549,1.05455,1.0549,534600000.0
2008-08-29 15:40:00,1.0548,1.0553,1.05465,1.0551,750664860.0
2008-08-29 15:45:00,1.055,1.05555,1.05455,1.0551,1221500000.0
2008-08-29 15:50:00,1.0551,1.05565,1.05495,1.05525,927700000.0
2008-08-29 15:55:00,1.0553,1.0555,1.0548,1.0555,1095200001.0
2008-08-29 16:00:00,1.0555,1.0562,1.05455,1.05605,1651835000.0
2008-08-29 16:05:00,1.05605,1.0566,1.05605,1.05615,1723800000.0
2008-08-29 16:10:00,1.05615,1.0578,1.05615,1.05725,2099315328.0
2008-08-29 16:15:00,1.05725,1.0582,1.0571,1.05795,1214500000.0
2008-08-29 16:20:00,1.05795,1.0587,1.05775,1.0584,1275000002.0
2008-08-29 16:25:00,1.0585,1.0586,1.05795,1.0583,989300002.0
2008-08-29 16:30:00,1.0583,1.0584,1.0575,1.0576,984200000.0
2008-08-29 16:35:00,1.0576,1.0586,1.0575,1.0584,870800000.0
2008-08-29 16:40:00,1.0584,1.05905,1.05795,1.05825,1221800000.0
2008-08-29 16:45:00,1.05825,1.059,1.0575,1.0576,1278200000.0
2008-08-29 16:50:00,1.0575,1.0588,1.05745,1.0588,779900000.0
2008-08-29 16:55:00,1.0588,1.0598,1.0587,1.0598,1385900001.0
2008-08-29 17:00:00,1.0598,1.0599,1.0588,1.0588,1345500000.0
2008-08-29 17:05:00,1.05895,1.0597,1.05855,1.0593,1013600000.0
2008-08-29 17:10:00,1.0593,1.0598,1.0586,1.05865,1159500000.0
2008-08-29 17:15:00,1.0587,1.06075,1.0586,1.06075,1509800000.0
2008-08-29 17:20:00,1.06075,1.0617,1.0606,1.0617,1901907503.0
2008-08-29 17:25:00,1.0616,1.0623,1.0614,1.0616,1746900000.0
2008-08-29 17:30:00,1.0616,1.0616,1.0604,1.0606,1220600000.0
2008-08-29 17:35:00,1.0606,1.06075,1.06025,1.0605,1016200000.0
2008-08-29 17:40:00,1.0605,1.0613,1.0604,1.0612,869600000.0
2008-08-29 17:45:00,1.0611,1.062,1.0611,1.0614,675000000.0
2008-08-29 17:50:00,1.0612,1.06205,1.0612,1.06205,284500000.0
2008-08-29 17:55:00,1.062,1.06305,1.06125,1.063,639800000.0
2008-08-29 18:00:00,1.063,1.063,1.06225,1.0628,1001700000.0
2008-08-29 18:05:00,1.0628,1.0628,1.06215,1.0624,644300000.0
2008-08-29 18:10:00,1.0624,1.0626,1.062,1.0621,276000000.0
2008-08-29 18:15:00,1.0621,1.06265,1.062,1.0622,526400000.0
2008-08-29 18:20:00,1.0622,1.0626,1.06205,1.06235,602400000.0
2008-08-29 18:25:00,1.0624,1.0637,1.0624,1.06275,632900000.0
2008-08-29 18:30:00,1.06275,1.06335,1.0626,1.063,296800000.0
2008-08-29 18:35:00,1.063,1.0633,1.0623,1.06235,662000000.0
2008-08-29 18:40:00,1.0624,1.0626,1.0621,1.0622,158600000.0
2008-08-29 18:45:00,1.0622,1.0627,1.062,1.0626,397200000.0
2008-08-29 18:50:00,1.0626,1.0633,1.0625,1.06315,401200000.0
2008-08-29 18:55:00,1.06315,1.0639,1.06315,1.0638,556700000.0
2008-08-29 19:00:00,1.0639,1.0641,1.0632,1.0636,509500000.0
2008-08-29 19:05:00,1.0636,1.0638,1.0635,1.0638,168800000.0
2008-08-29 19:10:00,1.0638,1.0638,1.0633,1.0634,118900000.0
2008-08-29 19:15:00,1.0634,1.0636,1.0634,1.0635,80500000.0
2008-08-29 19:20:00,1.0636,1.0636,1.06325,1.06345,106200000.0
2008-08-29 19:25:00,1.06345,1.064,1.06345,1.064,138800000.0
2008-08-29 19:30:00,1.0639,1.0641,1.0636,1.0638,243940500.0
2008-08-29 19:35:00,1.0638,1.06395,1.0637,1.0638,130300000.0
2008-08-29 19:40:00,1.06375,1.0639,1.0635,1.0637,62800000.0
2008-08-29 19:45:00,1.06365,1.0638,1.0633,1.0634,340100000.0
2008-08-29 19:50:00,1.0634,1.0634,1.06285,1.0631,213600000.0
2008-08-29 19:55:00,1.0631,1.0631,1.0626,1.06265,234200000.0
2008-08-29 20:00:00,1.06265,1.0627,1.0623,1.0626,249800000.0
2008-08-29 20:05:00,1.0627,1.0633,1.0626,1.0632,156700000.0
2008-08-29 20:10:00,1.0631,1.0635,1.06275,1.0633,338900000.0
2008-08-29 20:15:00,1.0633,1.0633,1.0629,1.0629,137200000.0
2008-08-29 20:20:00,1.06295,1.0632,1.06285,1.0631,68400000.0
2008-08-29 20:25:00,1.0631,1.06325,1.06253,1.06325,112500000.0
2008-08-29 20:30:00,1.0633,1.0634,1.06315,1.0633,82900000.0
2008-08-29 20:35:00,1.0632,1.0634,1.0632,1.0632,56300000.0
2008-08-29 20:40:00,1.0631,1.0631,1.0626,1.0628,105340000.0
2008-08-29 20:45:00,1.06285,1.06305,1.0628,1.0628,112100000.0
2008-08-29 20:50:00,1.0629,1.0632,1.06285,1.0629,99200000.0
2008-08-29 20:55:00,1.06295,1.063,1.0628,1.063,49500000.0
2008-08-29 21:00:00,1.06295,1.0631,1.06262,1.0629,62700000.0
2008-08-29 21:05:00,1.0629,1.063,1.0627,1.0628,97200000.0
2008-08-29 21:10:00,1.06249,1.0628,1.06241,1.0627,140400000.0
2008-08-29 21:15:00,1.0626,1.06285,1.0625,1.0628,142000000.0
2008-08-29 21:20:00,1.0628,1.0628,1.06205,1.0623,127200001.0
2008-08-29 21:25:00,1.0623,1.0623,1.06155,1.06185,189667500.0
2008-08-29 21:30:00,1.0619,1.0623,1.0618,1.0622,210500000.0
2008-08-29 21:35:00,1.0622,1.0622,1.0621,1.0621,70600000.0
2008-08-29 21:40:00,1.0621,1.0624,1.06205,1.0624,190300000.0
2008-08-29 21:45:00,1.0624,1.0624,1.06186,1.06205,111800000.0
2008-08-29 21:50:00,1.0621,1.06235,1.0617,1.0618,189300000.0
2008-08-29 21:55:00,1.0619,1.0621,1.06155,1.06165,169000000.0
2008-08-29 22:00:00,1.0618,1.062,1.0613,1.06185,263600000.0
2008-08-29 22:05:00,1.06185,1.0619,1.0618,1.0619,64200000.0
2008-08-29 22:10:00,1.0618,1.0622,1.0618,1.0621,129900000.0
2008-08-29 22:15:00,1.0621,1.0622,1.06185,1.0622,97400000.0
2008-08-29 22:20:00,1.0622,1.0626,1.0621,1.0625,173100000.0
2008-08-29 22:25:00,1.0625,1.0631,1.0624,1.0631,164000000.0
2008-08-29 22:30:00,1.0631,1.06325,1.06285,1.06285,91200000.0
2008-08-29 22:35:00,1.06315,1.0635,1.06315,1.0634,211600000.0
2008-08-29 22:40:00,1.0634,1.064,1.0632,1.064,100800000.0
2008-08-29 22:45:00,1.0641,1.0643,1.06375,1.06375,117500000.0
2008-08-29 22:50:00,1.0639,1.064,1.06265,1.0632,126400000.0
2008-08-29 22:55:00,1.0633,1.06435,1.06285,1.0641,182900000.0
2008-09-01 00:00:00,1.0615,1.0616,1.0615,1.0616,63000000.0
2008-09-01 00:05:00,1.0617,1.0618,1.0614,1.0616,94500000.0
2008-09-01 00:15:00,1.0617,1.0618,1.0617,1.0617,94500000.0
2008-09-01 00:25:00,1.0618,1.0618,1.0618,1.0618,31500000.0
2008-09-01 00:30:00,1.0619,1.062,1.0619,1.062,63000000.0
2008-09-01 00:35:00,1.0622,1.0622,1.0618,1.0618,94500000.0
2008-09-01 00:40:00,1.062,1.0621,1.0618,1.0619,31500000.0
2008-09-01 00:45:00,1.0618,1.0621,1.0617,1.0617,126000000.0
2008-09-01 00:50:00,1.0618,1.0621,1.0618,1.0621,94500000.0
2008-09-01 00:55:00,1.0625,1.0625,1.0624,1.0624,31500000.0
2008-09-01 01:00:00,1.0625,1.0626,1.0622,1.0622,126000000.0
2008-09-01 01:05:00,1.0625,1.0625,1.0622,1.0622,63000000.0
2008-09-01 01:10:00,1.0625,1.0625,1.0622,1.0622,63000000.0
2008-09-01 01:15:00,1.0621,1.0625,1.0621,1.0625,126000000.0
2008-09-01 01:25:00,1.0627,1.0628,1.0625,1.0627,157500000.0
2008-09-01 01:30:00,1.0626,1.0627,1.0626,1.0627,31500000.0
2008-09-01 01:40:00,1.0626,1.0628,1.0625,1.0628,157500000.0
2008-09-01 01:45:00,1.0627,1.0627,1.0622,1.0625,94500000.0
2008-09-01 01:50:00,1.0622,1.0625,1.062,1.0621,94500000.0
2008-09-01 02:00:00,1.062,1.0624,1.0619,1.0619,196700003.0
2008-09-01 02:05:00,1.06195,1.06225,1.0617,1.0621,89200000.0
2008-09-01 02:10:00,1.0622,1.0625,1.0622,1.0622,40300000.0
2008-09-01 02:15:00,1.0625,1.0628,1.0621,1.0627,184300000.0
2008-09-01 02:20:00,1.0627,1.0629,1.06245,1.0627,141000000.0
2008-09-01 02:25:00,1.0627,1.0629,1.06265,1.0628,81600000.0
2008-09-01 02:30:00,1.0628,1.0629,1.06265,1.0627,79800000.0
2008-09-01 02:35:00,1.06265,1.0629,1.0626,1.0629,38900000.0
2008-09-01 02:40:00,1.0629,1.0634,1.06285,1.063,48200000.0
2008-09-01 02:45:00,1.0631,1.0642,1.0631,1.0642,150900000.0
2008-09-01 02:50:00,1.0642,1.0642,1.0627,1.0635,73400000.0
2008-09-01 02:55:00,1.0636,1.0639,1.0635,1.0639,120800000.0
2008-09-01 03:00:00,1.064,1.0645,1.064,1.0643,96100000.0
2008-09-01 03:05:00,1.06435,1.0646,1.06365,1.06365,159200000.0
2008-09-01 03:10:00,1.0637,1.0638,1.06325,1.0634,91200000.0
2008-09-01 03:15:00,1.0633,1.06435,1.0632,1.06435,258900000.0
2008-09-01 03:20:00,1.06435,1.0658,1.06415,1.0656,337900002.0
2008-09-01 03:25:00,1.0655,1.0657,1.0655,1.0655,95600000.0
2008-09-01 03:30:00,1.0655,1.0678,1.0654,1.0665,733499999.0
2008-09-01 03:35:00,1.0665,1.06655,1.0662,1.0663,436400001.0
2008-09-01 03:40:00,1.0663,1.0679,1.0663,1.0676,414500001.0
2008-09-01 03:45:00,1.0676,1.0676,1.0668,1.0671,561999999.0
2008-09-01 03:50:00,1.0672,1.0675,1.067,1.0675,46000000.0
2008-09-01 03:55:00,1.0674,1.0674,1.0668,1.067,214500000.0
2008-09-01 04:00:00,1.067,1.0674,1.067,1.06715,105600000.0
2008-09-01 04:05:00,1.0673,1.0677,1.0671,1.0674,127200000.0
2008-09-01 04:10:00,1.0674,1.06795,1.0674,1.0677,287800000.0
2008-09-01 04:15:00,1.0677,1.0679,1.0675,1.0677,117800000.0
2008-09-01 04:20:00,1.0677,1.0677,1.06694,1.0675,32600000.0
2008-09-01 04:25:00,1.0675,1.0678,1.0673,1.0673,58500000.0
2008-09-01 04:30:00,1.0673,1.0674,1.06715,1.0673,40700000.0
2008-09-01 04:35:00,1.0672,1.0673,1.067,1.0673,50300000.0
2008-09-01 04:40:00,1.0673,1.0673,1.06709,1.06709,40700000.0
2008-09-01 04:45:00,1.0672,1.0673,1.0672,1.0673,23500000.0
2008-09-01 04:50:00,1.0673,1.0675,1.0672,1.0675,51100000.0
2008-09-01 04:55:00,1.0675,1.0675,1.0669,1.06699,45800001.0
2008-09-01 05:00:00,1.06705,1.0673,1.06705,1.0673,85900000.0
2008-09-01 05:05:00,1.0672,1.0673,1.067,1.0672,114700000.0
2008-09-01 05:10:00,1.0673,1.0673,1.0671,1.0671,25200000.0
2008-09-01 05:15:00,1.06715,1.0675,1.06715,1.06725,76200000.0
2008-09-01 05:20:00,1.0673,1.0673,1.06725,1.0673,50000000.0
2008-09-01 05:25:00,1.06725,1.0673,1.06701,1.0672,205800001.0
2008-09-01 05:30:00,1.0672,1.0673,1.06695,1.067,81600000.0
2008-09-01 05:35:00,1.0671,1.0673,1.067,1.0671,56000000.0
2008-09-01 05:40:00,1.06699,1.0673,1.06676,1.0673,70200000.0
2008-09-01 05:45:00,1.0673,1.0673,1.0671,1.0671,53400000.0
2008-09-01 05:50:00,1.0671,1.06725,1.06682,1.0671,132700000.0
2008-09-01 05:55:00,1.0672,1.0672,1.067,1.0672,63200000.0
2008-09-01 06:00:00,1.0671,1.0672,1.06695,1.0671,86999999.0
2008-09-01 06:05:00,1.0671,1.0671,1.06695,1.06695,16800000.0
2008-09-01 06:10:00,1.06705,1.06715,1.06693,1.06709,32600000.0
2008-09-01 06:15:00,1.0672,1.0672,1.067,1.0671,64300000.0
2008-09-01 06:20:00,1.0671,1.0671,1.067,1.067,31700000.0
2008-09-01 06:25:00,1.0671,1.0673,1.067,1.067,83400000.0
2008-09-01 06:30:00,1.067,1.067,1.06605,1.0666,347200000.0
2008-09-01 06:35:00,1.0666,1.0666,1.066,1.0663,180400000.0
2008-09-01 06:40:00,1.0663,1.06665,1.06625,1.0664,73000000.0
2008-09-01 06:45:00,1.0665,1.0668,1.0662,1.0665,113800000.0
2008-09-01 06:50:00,1.0666,1.0672,1.0665,1.0669,70900000.0
2008-09-01 06:55:00,1.067,1.0673,1.0669,1.0672,47300000.0
2008-09-01 07:00:00,1.0672,1.0674,1.06695,1.06705,84400000.0
2008-09-01 07:05:00,1.06705,1.06713,1.06685,1.06685,277700000.0
2008-09-01 07:10:00,1.0669,1.06715,1.06675,1.0669,135499999.0
2008-09-01 07:15:00,1.06635,1.06735,1.06635,1.06735,127399999.0
2008-09-01 07:20:00,1.0675,1.0675,1.06725,1.0675,34800000.0
2008-09-01 07:25:00,1.06725,1.06735,1.06702,1.0673,89100000.0
2008-09-01 07:30:00,1.0673,1.0673,1.0672,1.0673,13600000.0
2008-09-01 07:35:00,1.0673,1.0673,1.06655,1.0669,40000000.0
2008-09-01 07:40:00,1.0669,1.0673,1.0669,1.0669,59300000.0
2008-09-01 07:45:00,1.0668,1.0669,1.0667,1.0668,49500000.0
2008-09-01 07:50:00,1.0668,1.0668,1.06631,1.06656,70702500.0
2008-09-01 07:55:00,1.0668,1.0668,1.0667,1.0668,21900000.0
2008-09-01 08:00:00,1.0667,1.0671,1.06626,1.06675,61400000.0
2008-09-01 08:05:00,1.0668,1.0672,1.0668,1.0672,25500000.0
2008-09-01 08:10:00,1.0671,1.0672,1.0668,1.06715,47900000.0
2008-09-01 08:15:00,1.0673,1.0673,1.0663,1.0664,72700000.0
2008-09-01 08:20:00,1.0664,1.0676,1.0664,1.0675,70400000.0
2008-09-01 08:25:00,1.0675,1.06795,1.06725,1.0677,157500000.0
2008-09-01 08:30:00,1.0677,1.0683,1.06725,1.0676,325700000.0
2008-09-01 08:35:00,1.06765,1.06795,1.0674,1.0676,221600000.0
2008-09-01 08:40:00,1.06755,1.0677,1.06695,1.06735,140600000.0
2008-09-01 08:45:00,1.06745,1.0676,1.0673,1.0673,68900000.0
2008-09-01 08:50:00,1.0672,1.0676,1.0672,1.0674,148800000.0
2008-09-01 08:55:00,1.06745,1.0679,1.06735,1.0676,110500000.0
2008-09-01 09:00:00,1.0676,1.06765,1.06715,1.06715,122800000.0
2008-09-01 09:05:00,1.06725,1.0674,1.0667,1.06685,395100000.0
2008-09-01 09:10:00,1.06685,1.0673,1.06685,1.0673,232000000.0
2008-09-01 09:15:00,1.0673,1.0675,1.06655,1.0666,231300000.0
2008-09-01 09:20:00,1.0666,1.0671,1.0666,1.067,183300000.0
2008-09-01 09:25:00,1.067,1.06725,1.0666,1.067,179200000.0
2008-09-01 09:30:00,1.06705,1.0674,1.0668,1.067,279950051.0
2008-09-01 09:35:00,1.067,1.06765,1.06685,1.0675,457700000.0
2008-09-01 09:40:00,1.0674,1.0676,1.06725,1.0675,437800000.0
2008-09-01 09:45:00,1.0675,1.0675,1.0669,1.0673,233400000.0
2008-09-01 09:50:00,1.0673,1.0674,1.0667,1.067,366500000.0
2008-09-01 09:55:00,1.067,1.0674,1.0667,1.067,410600000.0
2008-09-01 10:00:00,1.0668,1.06695,1.0654,1.0656,822100002.0
2008-09-01 10:05:00,1.0657,1.066,1.06525,1.0657,469100000.0
2008-09-01 10:10:00,1.0657,1.06705,1.0657,1.0665,371100000.0
2008-09-01 10:15:00,1.0665,1.06705,1.06645,1.06665,197500000.0
2008-09-01 10:20:00,1.0667,1.06695,1.06605,1.0661,302500000.0
2008-09-01 10:25:00,1.06605,1.06655,1.0656,1.06565,485900000.0
2008-09-01 10:30:00,1.0658,1.0662,1.06545,1.06585,299400000.0
2008-09-01 10:35:00,1.06585,1.0664,1.06585,1.0663,144400000.0
2008-09-01 10:40:00,1.06635,1.06645,1.0649,1.0657,528500000.0
2008-09-01 10:45:00,1.0655,1.06595,1.0654,1.0659,302700000.0
2008-09-01 10:50:00,1.0658,1.0659,1.06565,1.06575,247100000.0
2008-09-01 10:55:00,1.06575,1.0658,1.0656,1.0656,115100000.0
2008-09-01 11:00:00,1.0656,1.0657,1.0647,1.0648,342200000.0
2008-09-01 11:05:00,1.0648,1.0649,1.0644,1.06455,257000000.0
2008-09-01 11:10:00,1.06455,1.0646,1.0636,1.0637,357300000.0
2008-09-01 11:15:00,1.0637,1.0641,1.06355,1.0636,270900000.0
2008-09-01 11:20:00,1.06355,1.0644,1.06355,1.0642,392500000.0
2008-09-01 11:25:00,1.06435,1.0651,1.0642,1.0645,519100000.0
2008-09-01 11:30:00,1.0644,1.065,1.0643,1.06475,171900000.0
2008-09-01 11:35:00,1.0648,1.0649,1.0645,1.0647,374700000.0
2008-09-01 11:40:00,1.0646,1.0661,1.06455,1.06535,790100000.0
2008-09-01 11:45:00,1.0653,1.06565,1.06505,1.06555,206300000.0
2008-09-01 11:50:00,1.06555,1.06555,1.0635,1.0644,583300001.0
2008-09-01 11:55:00,1.0644,1.0645,1.06365,1.06405,342900000.0
2008-09-01 12:00:00,1.06405,1.0645,1.06245,1.0635,772300000.0
2008-09-01 12:05:00,1.0635,1.0635,1.0627,1.0632,846000000.0
2008-09-01 12:10:00,1.0632,1.0633,1.0622,1.06255,321400000.0
2008-09-01 12:15:00,1.06255,1.063,1.0625,1.06295,109200000.0
2008-09-01 12:20:00,1.06295,1.063,1.0619,1.06215,172900000.0
2008-09-01 12:25:00,1.06215,1.0624,1.0614,1.0619,325600000.0
2008-09-01 12:30:00,1.0619,1.0621,1.0613,1.0618,281100000.0
2008-09-01 12:35:00,1.0618,1.0626,1.06165,1.0626,405700000.0
2008-09-01 12:40:00,1.0626,1.0639,1.0625,1.0638,384500000.0
2008-09-01 12:45:00,1.06385,1.06465,1.06385,1.0641,411100000.0
2008-09-01 12:50:00,1.0641,1.0644,1.06395,1.0644,742200000.0
2008-09-01 12:55:00,1.0644,1.0645,1.06415,1.0645,183700000.0
2008-09-01 13:00:00,1.0646,1.06555,1.06395,1.06535,376800000.0
2008-09-01 13:05:00,1.06535,1.0654,1.0652,1.0654,104600000.0
2008-09-01 13:10:00,1.0654,1.0657,1.06525,1.06555,193300000.0
2008-09-01 13:15:00,1.06555,1.0657,1.0649,1.06555,296400000.0
2008-09-01 13:20:00,1.0656,1.0656,1.06445,1.0645,397500000.0
2008-09-01 13:25:00,1.06414,1.06475,1.06414,1.06475,272600000.0
2008-09-01 13:30:00,1.0648,1.06565,1.0648,1.06565,170200000.0
2008-09-01 13:35:00,1.06565,1.066,1.06535,1.0657,350700000.0
2008-09-01 13:40:00,1.0656,1.0663,1.06545,1.0657,260300000.0
2008-09-01 13:45:00,1.0657,1.0657,1.0645,1.0654,510500000.0
2008-09-01 13:50:00,1.0654,1.0663,1.06525,1.0658,572099999.0
2008-09-01 13:55:00,1.0658,1.0658,1.06525,1.0653,219600000.0
2008-09-01 14:00:00,1.0653,1.0657,1.06455,1.0657,326700000.0
2008-09-01 14:05:00,1.06565,1.0662,1.06495,1.06555,596700000.0
2008-09-01 14:10:00,1.06555,1.066,1.06555,1.0657,240000000.0
2008-09-01 14:15:00,1.0657,1.0663,1.06565,1.06615,405600000.0
2008-09-01 14:20:00,1.066,1.0663,1.06553,1.0663,746099993.0
2008-09-01 14:25:00,1.0663,1.06695,1.06625,1.06695,230300000.0
2008-09-01 14:30:00,1.067,1.0671,1.0665,1.0668,306900000.0
2008-09-01 14:35:00,1.0668,1.0671,1.0666,1.067,321300000.0
2008-09-01 14:40:00,1.067,1.06705,1.06678,1.0669,83700000.0
2008-09-01 14:45:00,1.0669,1.0672,1.0668,1.067,103300000.0
2008-09-01 14:50:00,1.067,1.0672,1.06695,1.0671,88400000.0
2008-09-01 14:55:00,1.06715,1.0674,1.06715,1.0673,95600000.0
2008-09-01 15:00:00,1.06725,1.0674,1.06705,1.0671,210400000.0
2008-09-01 15:05:00,1.0672,1.0672,1.06655,1.0667,292500000.0
2008-09-01 15:10:00,1.06665,1.06685,1.06655,1.0668,257200000.0
2008-09-01 15:15:00,1.0668,1.0673,1.06675,1.067,253900000.0
2008-09-01 15:20:00,1.06705,1.06715,1.06675,1.06705,140800000.0
2008-09-01 15:25:00,1.06705,1.06735,1.06685,1.0672,211100000.0
2008-09-01 15:30:00,1.0672,1.0672,1.0665,1.0668,237900000.0
2008-09-01 15:35:00,1.0668,1.0668,1.0662,1.0663,542400000.0
2008-09-01 15:40:00,1.0663,1.0668,1.0661,1.06645,189600000.0
2008-09-01 15:45:00,1.06645,1.0666,1.0658,1.0663,71800000.0
2008-09-01 15:50:00,1.06635,1.06755,1.0663,1.0669,372500000.0
2008-09-01 15:55:00,1.0669,1.067,1.0668,1.0669,153000000.0
2008-09-01 16:00:00,1.0668,1.0669,1.06635,1.06655,131300000.0
2008-09-01 16:05:00,1.0666,1.0668,1.0664,1.0666,221400000.0
2008-09-01 16:10:00,1.0666,1.0671,1.06655,1.0669,270600000.0
2008-09-01 16:15:00,1.0669,1.06795,1.06685,1.06795,498100000.0
2008-09-01 16:20:00,1.06795,1.0684,1.06775,1.0684,309000000.0
2008-09-01 16:25:00,1.0684,1.0692,1.0684,1.0687,330100000.0
2008-09-01 16:30:00,1.06865,1.06865,1.0678,1.0678,176700000.0
2008-09-01 16:35:00,1.0678,1.0683,1.06765,1.0681,599400000.0
2008-09-01 16:40:00,1.0681,1.0681,1.06655,1.0668,363300000.0
2008-09-01 16:45:00,1.0668,1.06745,1.06665,1.0673,320400000.0
2008-09-01 16:50:00,1.06745,1.0681,1.0671,1.0679,291400000.0
2008-09-01 16:55:00,1.0679,1.069,1.0678,1.0689,823400001.0
2008-09-01 17:00:00,1.0687,1.0688,1.06805,1.0683,324800000.0
2008-09-01 17:05:00,1.0683,1.0688,1.06825,1.0686,126300000.0
2008-09-01 17:10:00,1.0686,1.0689,1.0682,1.06855,436800000.0
2008-09-01 17:15:00,1.06835,1.0689,1.0682,1.06865,776000011.0
2008-09-01 17:20:00,1.06875,1.0691,1.0686,1.06865,183200000.0
2008-09-01 17:25:00,1.0687,1.0689,1.0681,1.0685,181700000.0
2008-09-01 17:30:00,1.06825,1.0685,1.06805,1.0683,106100000.0
2008-09-01 17:35:00,1.0683,1.0685,1.0681,1.0683,125100000.0
2008-09-01 17:40:00,1.0683,1.06835,1.06795,1.06835,293400000.0
2008-09-01 17:45:00,1.0682,1.0685,1.0676,1.06765,176800000.0
2008-09-01 17:50:00,1.0678,1.0679,1.0675,1.0676,244300000.0
2008-09-01 17:55:00,1.0676,1.0677,1.06715,1.0675,170999999.0
2008-09-01 18:00:00,1.0674,1.068,1.06735,1.0678,159100000.0
2008-09-01 18:05:00,1.0676,1.06795,1.0674,1.0677,91600000.0
2008-09-01 18:10:00,1.0678,1.0678,1.0672,1.06725,105500000.0
2008-09-01 18:15:00,1.06725,1.0673,1.06702,1.06725,53500000.0
2008-09-01 18:20:00,1.06725,1.0675,1.0672,1.0673,92300000.0
2008-09-01 18:25:00,1.0673,1.0673,1.0663,1.06635,122000000.0
2008-09-01 18:30:00,1.06635,1.06775,1.0662,1.06725,209400000.0
2008-09-01 18:35:00,1.0674,1.0674,1.06615,1.0667,228900000.0
2008-09-01 18:40:00,1.0664,1.0668,1.06635,1.0667,250100000.0
2008-09-01 18:45:00,1.0667,1.0671,1.0667,1.0669,74600000.0
2008-09-01 18:50:00,1.0669,1.06705,1.0667,1.0667,142300000.0
2008-09-01 18:55:00,1.06671,1.0678,1.06646,1.0678,159300000.0
2008-09-01 19:00:00,1.06785,1.06785,1.06716,1.06719,222900000.0
2008-09-01 19:05:00,1.06724,1.0674,1.06698,1.0674,181900000.0
2008-09-01 19:10:00,1.0673,1.0674,1.0668,1.0668,298100000.0
2008-09-01 19:15:00,1.06697,1.06707,1.06665,1.06667,208300000.0
2008-09-01 19:20:00,1.06684,1.0669,1.06669,1.06683,79700000.0
2008-09-01 19:25:00,1.06685,1.06685,1.0666,1.0668,74200000.0
2008-09-01 19:30:00,1.067,1.06785,1.06675,1.06717,247999999.0
2008-09-01 19:35:00,1.06769,1.06791,1.0676,1.0679,232999998.0
2008-09-01 19:40:00,1.068,1.068,1.06785,1.06785,57600000.0
2008-09-01 19:45:00,1.06785,1.06787,1.06773,1.06785,99100000.0
2008-09-01 19:50:00,1.06788,1.06792,1.0678,1.06785,30900000.0
2008-09-01 19:55:00,1.06785,1.06788,1.06781,1.06785,37100000.0
2008-09-01 20:00:00,1.06785,1.0679,1.06758,1.0679,64200000.0
2008-09-01 20:05:00,1.06785,1.06785,1.06765,1.06785,34200000.0
2008-09-01 20:10:00,1.06785,1.06785,1.0677,1.0678,18100000.0
2008-09-01 20:15:00,1.0676,1.0678,1.0676,1.0678,26700000.0
2008-09-01 20:20:00,1.0678,1.0678,1.0676,1.0678,15200000.0
2008-09-01 20:25:00,1.0678,1.0678,1.06758,1.0678,16800000.0
2008-09-01 20:30:00,1.0678,1.0678,1.0676,1.0676,12900000.0
2008-09-01 20:35:00,1.06755,1.06755,1.0673,1.0675,118999999.0
2008-09-01 20:40:00,1.0675,1.0675,1.0672,1.0675,167700003.0
2008-09-01 20:45:00,1.0675,1.0675,1.06715,1.0675,156000003.0
2008-09-01 20:50:00,1.06734,1.0675,1.06724,1.0675,208000003.0
2008-09-01 20:55:00,1.06735,1.0675,1.06718,1.0675,98100001.0
2008-09-01 21:00:00,1.0675,1.0675,1.0672,1.0675,281500001.0
2008-09-01 21:05:00,1.06705,1.06715,1.06681,1.06681,102400000.0
2008-09-01 21:10:00,1.06695,1.0677,1.06682,1.0675,236499997.0
2008-09-01 21:15:00,1.06695,1.0675,1.0667,1.0675,131899997.0
2008-09-01 21:20:00,1.0675,1.0675,1.067,1.06719,161199996.0
2008-09-01 21:25:00,1.06705,1.0675,1.06697,1.06707,114499997.0
2008-09-01 21:30:00,1.0671,1.0675,1.06696,1.0675,112499997.0
2008-09-01 21:35:00,1.06715,1.0675,1.06707,1.0675,271899992.0
2008-09-01 21:40:00,1.0675,1.0675,1.06694,1.06705,144699995.0
2008-09-01 21:45:00,1.0671,1.0675,1.0668,1.0675,228699996.0
2008-09-01 21:50:00,1.06677,1.0675,1.06677,1.0672,129199997.0
2008-09-01 21:55:00,1.0675,1.0675,1.06693,1.06697,84299998.0
2008-09-01 22:00:00,1.0672,1.0675,1.06683,1.06695,142399997.0
2008-09-01 22:05:00,1.0672,1.0672,1.067,1.0672,14600000.0
2008-09-01 22:10:00,1.06685,1.0672,1.06645,1.0666,126100000.0
2008-09-01 22:15:00,1.0667,1.0667,1.0666,1.0666,33900000.0
2008-09-01 22:20:00,1.0666,1.06679,1.0666,1.06665,17200000.0
2008-09-01 22:25:00,1.06641,1.06672,1.06641,1.06665,40900000.0
2008-09-01 22:30:00,1.06665,1.06678,1.06636,1.06665,40900000.0
2008-09-01 22:35:00,1.06657,1.06665,1.06644,1.06662,83700002.0
2008-09-01 22:40:00,1.06668,1.06668,1.06652,1.06664,253900006.0
2008-09-01 22:45:00,1.0667,1.06675,1.0667,1.0667,10200000.0
2008-09-01 22:50:00,1.06668,1.0667,1.0666,1.0667,17700000.0
2008-09-01 22:55:00,1.0667,1.06675,1.0664,1.0664,68200000.0
2008-09-01 23:00:00,1.0666,1.0666,1.0659,1.06605,231599996.0
2008-09-01 23:05:00,1.0666,1.0666,1.06614,1.0662,36800000.0
2008-09-01 23:10:00,1.0662,1.0666,1.0662,1.0666,89600000.0
2008-09-01 23:15:00,1.0666,1.0666,1.0666,1.0666,240800000.0
2008-09-01 23:20:00,1.0666,1.06665,1.0666,1.06665,34300000.0
2008-09-01 23:25:00,1.06656,1.06695,1.06647,1.0669,106500000.0
2008-09-01 23:30:00,1.0669,1.067,1.0668,1.0669,104700000.0
2008-09-01 23:35:00,1.0668,1.06738,1.0668,1.06732,140299999.0
2008-09-01 23:40:00,1.06744,1.06835,1.06665,1.06665,203400000.0
2008-09-01 23:45:00,1.067,1.06761,1.06695,1.06733,103900000.0
2008-09-01 23:50:00,1.06748,1.06749,1.06683,1.06717,161700000.0
2008-09-01 23:55:00,1.0669,1.06775,1.0669,1.06765,468999999.0
2008-09-02 00:00:00,1.06765,1.068,1.0676,1.06765,288300000.0
2008-09-02 00:05:00,1.0676,1.0677,1.06755,1.06755,108100001.0
2008-09-02 00:10:00,1.0677,1.0683,1.0677,1.0683,59600000.0
2008-09-02 00:15:00,1.0683,1.0683,1.06765,1.068,125900000.0
2008-09-02 00:20:00,1.06795,1.0682,1.0679,1.0682,191300003.0
2008-09-02 00:25:00,1.0681,1.0691,1.0681,1.0691,219400001.0
2008-09-02 00:30:00,1.0691,1.06925,1.0688,1.0692,210200005.0
2008-09-02 00:35:00,1.0692,1.0692,1.06895,1.06905,45800001.0
2008-09-02 00:40:00,1.0691,1.0695,1.0691,1.0695,36800000.0
2008-09-02 00:45:00,1.0695,1.0695,1.0694,1.06945,292299993.0
2008-09-02 00:50:00,1.06945,1.0695,1.0692,1.0693,85300000.0
2008-09-02 00:55:00,1.0693,1.0693,1.06855,1.0686,422299999.0
2008-09-02 01:00:00,1.0686,1.0686,1.06805,1.0683,617699992.0
2008-09-02 01:05:00,1.0683,1.0683,1.06745,1.0676,263300000.0
2008-09-02 01:10:00,1.06785,1.0681,1.06685,1.0671,130200000.0
2008-09-02 01:15:00,1.0671,1.0674,1.06635,1.0674,68000000.0
2008-09-02 01:20:00,1.0673,1.0681,1.0673,1.068,421199997.0
2008-09-02 01:25:00,1.0679,1.06835,1.06785,1.0681,232800001.0
2008-09-02 01:30:00,1.0681,1.0682,1.0679,1.0679,230400000.0
2008-09-02 01:35:00,1.068,1.06825,1.06785,1.0679,40300000.0
2008-09-02 01:40:00,1.0679,1.0681,1.0679,1.0681,38700000.0
2008-09-02 01:45:00,1.0681,1.06825,1.06785,1.068,55100001.0
2008-09-02 01:50:00,1.068,1.0681,1.0679,1.06805,157200000.0
2008-09-02 01:55:00,1.0681,1.0682,1.06762,1.06762,43100000.0
2008-09-02 02:00:00,1.06805,1.0683,1.06805,1.0681,69200000.0
2008-09-02 02:05:00,1.0682,1.0682,1.06769,1.06805,41900000.0
2008-09-02 02:10:00,1.0681,1.0683,1.0681,1.0683,54500000.0
2008-09-02 02:15:00,1.0683,1.0684,1.0678,1.0684,61300000.0
2008-09-02 02:20:00,1.0684,1.0684,1.068,1.0681,167000001.0
2008-09-02 02:25:00,1.06769,1.0684,1.06762,1.0684,175400000.0
2008-09-02 02:30:00,1.0684,1.0689,1.0683,1.0688,46300000.0
2008-09-02 02:35:00,1.0688,1.069,1.0688,1.06885,53200000.0
2008-09-02 02:40:00,1.0689,1.0691,1.06885,1.069,54500000.0
2008-09-02 02:45:00,1.0691,1.06915,1.069,1.06915,56300000.0
2008-09-02 02:50:00,1.06915,1.06915,1.0682,1.0689,277200001.0
2008-09-02 02:55:00,1.069,1.069,1.0685,1.0685,99700000.0
2008-09-02 03:00:00,1.0685,1.0685,1.06813,1.0685,25100000.0
2008-09-02 03:05:00,1.0685,1.0686,1.06815,1.0682,342900000.0
2008-09-02 03:10:00,1.0682,1.0683,1.06815,1.06825,127000000.0
2008-09-02 03:15:00,1.06825,1.0683,1.0682,1.0682,145400000.0
2008-09-02 03:20:00,1.06815,1.06815,1.06795,1.06795,35500000.0
2008-09-02 03:25:00,1.068,1.0682,1.068,1.06805,199600002.0
2008-09-02 03:30:00,1.06805,1.0681,1.06786,1.0681,130800000.0
2008-09-02 03:35:00,1.0682,1.0682,1.0681,1.0681,140600000.0
2008-09-02 03:40:00,1.0681,1.0683,1.0681,1.06825,30500000.0
2008-09-02 03:45:00,1.06825,1.0683,1.0682,1.0682,18300000.0
2008-09-02 03:50:00,1.0682,1.0682,1.068,1.0681,115299999.0
2008-09-02 03:55:00,1.0681,1.0683,1.0681,1.0682,30500000.0
2008-09-02 04:00:00,1.0682,1.06835,1.0681,1.0683,69600000.0
2008-09-02 04:05:00,1.0682,1.0684,1.0682,1.0682,119000000.0
2008-09-02 04:10:00,1.0682,1.0683,1.06815,1.0683,140600000.0
2008-09-02 04:15:00,1.06797,1.0683,1.06783,1.0682,62200000.0
2008-09-02 04:20:00,1.0682,1.0683,1.0681,1.0681,104800000.0
2008-09-02 04:25:00,1.06815,1.0682,1.06771,1.0681,62600000.0
2008-09-02 04:30:00,1.06796,1.0681,1.06789,1.0681,153099998.0
2008-09-02 04:35:00,1.068,1.0682,1.0679,1.0681,95999999.0
2008-09-02 04:40:00,1.0681,1.06825,1.0681,1.06825,31100000.0
2008-09-02 04:45:00,1.06825,1.0683,1.06825,1.0683,30000000.0
2008-09-02 04:50:00,1.0683,1.06835,1.068,1.06835,68600000.0
2008-09-02 04:55:00,1.06812,1.06825,1.068,1.06805,118699997.0
2008-09-02 05:00:00,1.0683,1.0687,1.06829,1.0687,155900000.0
2008-09-02 05:05:00,1.0688,1.0692,1.0688,1.0688,69300000.0
2008-09-02 05:10:00,1.0688,1.0688,1.06828,1.0687,89300000.0
2008-09-02 05:15:00,1.0687,1.0688,1.06845,1.0685,110900000.0
2008-09-02 05:20:00,1.0684,1.0686,1.06827,1.0686,117700004.0
2008-09-02 05:25:00,1.0686,1.0688,1.0684,1.0688,53700002.0
2008-09-02 05:30:00,1.0688,1.0688,1.0687,1.0687,41400000.0
2008-09-02 05:35:00,1.0687,1.06885,1.06841,1.0686,46600000.0
2008-09-02 05:40:00,1.0685,1.06885,1.06834,1.06875,168799999.0
2008-09-02 05:45:00,1.06875,1.0689,1.06875,1.0689,13200000.0
2008-09-02 05:50:00,1.06895,1.06925,1.06895,1.0692,31300000.0
2008-09-02 05:55:00,1.0692,1.0692,1.0689,1.069,31200000.0
2008-09-02 06:00:00,1.0691,1.0691,1.06885,1.06885,69200000.0
2008-09-02 06:05:00,1.069,1.069,1.06818,1.0689,117400000.0
2008-09-02 06:10:00,1.0688,1.069,1.0688,1.0689,16400000.0
2008-09-02 06:15:00,1.069,1.0692,1.0689,1.06905,40700000.0
2008-09-02 06:20:00,1.06905,1.06905,1.0683,1.0683,89000000.0
2008-09-02 06:25:00,1.0683,1.0686,1.0681,1.06855,77500000.0
2008-09-02 06:30:00,1.0685,1.0686,1.0681,1.0683,73800000.0
2008-09-02 06:35:00,1.06845,1.06855,1.0681,1.06836,107300000.0
2008-09-02 06:40:00,1.0683,1.0685,1.0682,1.0685,163400000.0
2008-09-02 06:45:00,1.0686,1.06885,1.06825,1.06825,104700000.0
2008-09-02 06:50:00,1.06825,1.0683,1.0681,1.0682,86000000.0
2008-09-02 06:55:00,1.0683,1.0683,1.06805,1.0681,49800000.0
2008-09-02 07:00:00,1.0681,1.0683,1.0681,1.0683,58700000.0
2008-09-02 07:05:00,1.0683,1.0683,1.06675,1.0668,312800000.0
2008-09-02 07:10:00,1.0668,1.06745,1.06664,1.0672,203000000.0
2008-09-02 07:15:00,1.0672,1.0672,1.067,1.06705,52700000.0
2008-09-02 07:20:00,1.0671,1.0673,1.0671,1.0673,62300000.0
2008-09-02 07:25:00,1.0673,1.0673,1.06725,1.06725,23200000.0
2008-09-02 07:30:00,1.0673,1.0681,1.06725,1.0678,147900000.0
2008-09-02 07:35:00,1.0678,1.0687,1.0678,1.0687,60600000.0
2008-09-02 07:40:00,1.0687,1.0688,1.0685,1.0687,56700000.0
2008-09-02 07:45:00,1.0687,1.0691,1.0685,1.0687,69600000.0
2008-09-02 07:50:00,1.0687,1.0689,1.0685,1.06865,53800000.0
2008-09-02 07:55:00,1.06849,1.0692,1.06826,1.0692,264800000.0
2008-09-02 08:00:00,1.0692,1.0693,1.06842,1.06857,194300000.0
2008-09-02 08:05:00,1.069,1.06925,1.06863,1.0691,56100000.0
2008-09-02 08:10:00,1.06895,1.0692,1.06847,1.0692,129000000.0
2008-09-02 08:15:00,1.0693,1.0695,1.0691,1.0695,213600000.0
2008-09-02 08:20:00,1.0694,1.0696,1.0693,1.06935,197399999.0
2008-09-02 08:25:00,1.0694,1.0697,1.06935,1.0695,166700000.0
2008-09-02 08:30:00,1.0694,1.0696,1.06935,1.0696,65300000.0
2008-09-02 08:35:00,1.0696,1.06965,1.0693,1.06965,95900000.0
2008-09-02 08:40:00,1.0697,1.0703,1.06965,1.07025,263500000.0
2008-09-02 08:45:00,1.07025,1.0717,1.07025,1.0713,454200000.0
2008-09-02 08:50:00,1.07135,1.0714,1.0708,1.0708,229800000.0
2008-09-02 08:55:00,1.07085,1.07185,1.07015,1.07175,396500000.0
2008-09-02 09:00:00,1.0718,1.072,1.0711,1.0712,262100000.0
2008-09-02 09:05:00,1.0712,1.0714,1.07105,1.07105,154900000.0
2008-09-02 09:10:00,1.07105,1.0713,1.07,1.07,277700000.0
2008-09-02 09:15:00,1.07005,1.0707,1.07005,1.0701,353800000.0
2008-09-02 09:20:00,1.0701,1.0703,1.0696,1.0702,559000000.0
2008-09-02 09:25:00,1.0702,1.0713,1.0702,1.0708,699600000.0
2008-09-02 09:30:00,1.0708,1.071,1.07055,1.07075,232600000.0
2008-09-02 09:35:00,1.0708,1.07085,1.07025,1.0705,196200000.0
2008-09-02 09:40:00,1.0706,1.0706,1.07025,1.07035,205000000.0
2008-09-02 09:45:00,1.07035,1.0716,1.0703,1.0716,318700000.0
2008-09-02 09:50:00,1.0717,1.0726,1.0717,1.0722,754499999.0
2008-09-02 09:55:00,1.07215,1.0726,1.0716,1.0723,1189700001.0
2008-09-02 10:00:00,1.07235,1.0725,1.07135,1.07195,986600000.0
2008-09-02 10:05:00,1.07195,1.07225,1.0717,1.0719,367900000.0
2008-09-02 10:10:00,1.0719,1.0727,1.0714,1.0727,482700000.0
2008-09-02 10:15:00,1.0726,1.0745,1.07195,1.0745,743300000.0
2008-09-02 10:20:00,1.0746,1.0747,1.0728,1.0731,1520100001.0
2008-09-02 10:25:00,1.0731,1.0733,1.0721,1.07225,394700000.0
2008-09-02 10:30:00,1.0722,1.0724,1.07115,1.0724,447900001.0
2008-09-02 10:35:00,1.0723,1.0724,1.0713,1.0716,309400000.0
2008-09-02 10:40:00,1.0716,1.072,1.07143,1.07166,395700000.0
2008-09-02 10:45:00,1.0718,1.0721,1.0714,1.0714,285300000.0
2008-09-02 10:50:00,1.0714,1.0717,1.07125,1.0717,140200000.0
2008-09-02 10:55:00,1.0718,1.0723,1.07125,1.0714,699900000.0
2008-09-02 11:00:00,1.0715,1.0717,1.0711,1.07115,277700000.0
2008-09-02 11:05:00,1.0712,1.07155,1.071,1.0713,570400000.0
2008-09-02 11:10:00,1.0714,1.0716,1.07035,1.07085,539500000.0
2008-09-02 11:15:00,1.0708,1.0714,1.07075,1.07135,549300001.0
2008-09-02 11:20:00,1.0716,1.0717,1.07085,1.0713,394000000.0
2008-09-02 11:25:00,1.0713,1.0717,1.07125,1.0717,445500000.0
2008-09-02 11:30:00,1.0717,1.073,1.07135,1.07225,764400000.0
2008-09-02 11:35:00,1.0723,1.0724,1.07075,1.0715,730600000.0
2008-09-02 11:40:00,1.07145,1.07145,1.0703,1.0703,627400000.0
2008-09-02 11:45:00,1.0704,1.0713,1.0695,1.07,819900001.0
2008-09-02 11:50:00,1.06995,1.0701,1.06875,1.07,812200000.0
2008-09-02 11:55:00,1.06995,1.07095,1.0698,1.07,810900002.0
2008-09-02 12:00:00,1.07,1.07045,1.0695,1.0698,469200000.0
2008-09-02 12:05:00,1.06985,1.07005,1.0697,1.0699,420700000.0
2008-09-02 12:10:00,1.0699,1.0704,1.0696,1.0698,444000000.0
2008-09-02 12:15:00,1.06995,1.0705,1.0698,1.0705,387100000.0
2008-09-02 12:20:00,1.0705,1.0705,1.07,1.0703,407000000.0
2008-09-02 12:25:00,1.0703,1.07105,1.0701,1.07105,181400000.0
2008-09-02 12:30:00,1.0709,1.0712,1.0707,1.0708,214700000.0
2008-09-02 12:35:00,1.07085,1.07155,1.07075,1.07135,308400000.0
2008-09-02 12:40:00,1.0713,1.0713,1.07055,1.07055,159300000.0
2008-09-02 12:45:00,1.07055,1.071,1.0697,1.0697,360600000.0
2008-09-02 12:50:00,1.0697,1.0709,1.0697,1.07075,343000000.0
2008-09-02 12:55:00,1.07075,1.0708,1.07,1.07005,297000000.0
2008-09-02 13:00:00,1.0701,1.0709,1.07,1.0707,309500000.0
2008-09-02 13:05:00,1.0706,1.07085,1.07025,1.0703,223000000.0
2008-09-02 13:10:00,1.07035,1.0704,1.06955,1.0696,347100000.0
2008-09-02 13:15:00,1.0696,1.0706,1.0693,1.0706,534700000.0
2008-09-02 13:20:00,1.0706,1.07115,1.0706,1.0706,310800000.0
2008-09-02 13:25:00,1.0706,1.0706,1.0701,1.0702,106400000.0
2008-09-02 13:30:00,1.07015,1.07025,1.0693,1.0693,539700000.0
2008-09-02 13:35:00,1.0693,1.07005,1.0682,1.0684,698900000.0
2008-09-02 13:40:00,1.06845,1.0691,1.06835,1.06905,354000000.0
2008-09-02 13:45:00,1.06905,1.06905,1.068,1.0684,565000000.0
2008-09-02 13:50:00,1.0684,1.0684,1.06705,1.0676,662100000.0
2008-09-02 13:55:00,1.0675,1.0675,1.06655,1.0672,606400000.0
2008-09-02 14:00:00,1.0673,1.0679,1.06725,1.0679,313500000.0
2008-09-02 14:05:00,1.0679,1.0682,1.0675,1.0677,400900000.0
2008-09-02 14:10:00,1.0677,1.0677,1.0662,1.0664,396100000.0
2008-09-02 14:15:00,1.0665,1.0674,1.06605,1.06715,768500000.0
2008-09-02 14:20:00,1.0672,1.0672,1.0667,1.06695,819299999.0
2008-09-02 14:25:00,1.06705,1.0687,1.06695,1.0687,1113500004.0
2008-09-02 14:30:00,1.0687,1.06945,1.06865,1.0688,1186000000.0
2008-09-02 14:35:00,1.0688,1.0698,1.06875,1.0697,645100000.0
2008-09-02 14:40:00,1.0697,1.0697,1.06865,1.0691,557000000.0
2008-09-02 14:45:00,1.0691,1.0707,1.069,1.0706,904700000.0
2008-09-02 14:50:00,1.0706,1.0713,1.0701,1.071,1311900001.0
2008-09-02 14:55:00,1.071,1.07205,1.07075,1.07195,1061600002.0
2008-09-02 15:00:00,1.07195,1.0732,1.0718,1.072,2615400002.0
2008-09-02 15:05:00,1.072,1.0723,1.0709,1.0714,1459500000.0
2008-09-02 15:10:00,1.0714,1.0714,1.0695,1.0695,1455000000.0
2008-09-02 15:15:00,1.0695,1.07135,1.0693,1.0712,1631899999.0
2008-09-02 15:20:00,1.0712,1.0713,1.0703,1.0707,508000000.0
2008-09-02 15:25:00,1.0707,1.0707,1.06975,1.0698,1051100001.0
2008-09-02 15:30:00,1.0698,1.0702,1.06945,1.0698,1837799998.0
2008-09-02 15:35:00,1.0698,1.07,1.06905,1.0692,1359202499.0
2008-09-02 15:40:00,1.0692,1.06975,1.06865,1.0697,1167999999.0
2008-09-02 15:45:00,1.06965,1.07,1.06935,1.07,1009100000.0
2008-09-02 15:50:00,1.07,1.0706,1.0699,1.0704,950900000.0
2008-09-02 15:55:00,1.0704,1.0713,1.06995,1.07045,1520600000.0
2008-09-02 16:00:00,1.07045,1.07075,1.0697,1.06985,1655499999.0
2008-09-02 16:05:00,1.0698,1.0702,1.0687,1.06875,2009199999.0
2008-09-02 16:10:00,1.06875,1.0693,1.0676,1.069,1169299998.0
2008-09-02 16:15:00,1.069,1.0698,1.0687,1.069,967599999.0
2008-09-02 16:20:00,1.069,1.0696,1.0689,1.0693,1578200000.0
2008-09-02 16:25:00,1.0694,1.0696,1.0691,1.06955,1325700000.0
2008-09-02 16:30:00,1.0695,1.0697,1.06895,1.0692,1485300002.0
2008-09-02 16:35:00,1.0692,1.0695,1.0674,1.0676,1154300000.0
2008-09-02 16:40:00,1.06775,1.0689,1.06755,1.0687,978167499.0
2008-09-02 16:45:00,1.0686,1.0691,1.0684,1.0691,395500000.0
2008-09-02 16:50:00,1.0692,1.0703,1.069,1.0696,1136467498.0
2008-09-02 16:55:00,1.0697,1.07155,1.0696,1.0715,1048800000.0
2008-09-02 17:00:00,1.0716,1.0716,1.0704,1.0708,1062500000.0
2008-09-02 17:05:00,1.0708,1.0708,1.0702,1.0704,404900000.0
2008-09-02 17:10:00,1.0704,1.0704,1.0694,1.0697,702767500.0
2008-09-02 17:15:00,1.0697,1.07015,1.068,1.0687,1043867500.0
2008-09-02 17:20:00,1.06885,1.069,1.0683,1.0684,423800000.0
2008-09-02 17:25:00,1.0684,1.0684,1.06765,1.06815,748599999.0
2008-09-02 17:30:00,1.0682,1.0694,1.0681,1.0693,360735000.0
2008-09-02 17:35:00,1.0693,1.07035,1.0692,1.07035,483035001.0
2008-09-02 17:40:00,1.07035,1.0714,1.07035,1.07115,575167500.0
2008-09-02 17:45:00,1.07115,1.07115,1.0701,1.0704,741700000.0
2008-09-02 17:50:00,1.0703,1.0706,1.0696,1.06975,614167500.0
2008-09-02 17:55:00,1.06975,1.0704,1.0697,1.0699,1276067500.0
2008-09-02 18:00:00,1.0698,1.0706,1.0697,1.07045,522200000.0
2008-09-02 18:05:00,1.07045,1.0705,1.07,1.0704,279300000.0
2008-09-02 18:10:00,1.0704,1.0706,1.07,1.07025,294000000.0
2008-09-02 18:15:00,1.07025,1.07085,1.07025,1.0705,272700000.0
2008-09-02 18:20:00,1.0705,1.07115,1.0705,1.0709,247300000.0
2008-09-02 18:25:00,1.0709,1.0709,1.0702,1.0703,264100000.0
2008-09-02 18:30:00,1.0703,1.0708,1.0701,1.0706,204000000.0
2008-09-02 18:35:00,1.0706,1.0706,1.0698,1.06995,241400000.0
2008-09-02 18:40:00,1.06995,1.06995,1.06955,1.0697,135900000.0
2008-09-02 18:45:00,1.0697,1.0698,1.06895,1.0696,393767500.0
2008-09-02 18:50:00,1.0696,1.0698,1.0692,1.0695,234500000.0
2008-09-02 18:55:00,1.0695,1.0696,1.06925,1.0694,228800000.0
2008-09-02 19:00:00,1.0694,1.0695,1.068,1.0681,456850000.0
2008-09-02 19:05:00,1.0681,1.06845,1.06805,1.06835,368200000.0
2008-09-02 19:10:00,1.0684,1.0686,1.06835,1.0684,187900000.0
2008-09-02 19:15:00,1.0684,1.0685,1.0683,1.0683,186700000.0
2008-09-02 19:20:00,1.0683,1.06875,1.06825,1.0686,204500000.0
2008-09-02 19:25:00,1.0686,1.0691,1.0684,1.0691,236000000.0
2008-09-02 19:30:00,1.069,1.0691,1.06845,1.06875,349000000.0
2008-09-02 19:35:00,1.0688,1.0689,1.0685,1.0687,127400000.0
2008-09-02 19:40:00,1.0687,1.0689,1.0684,1.06885,181400000.0
2008-09-02 19:45:00,1.0688,1.06895,1.0685,1.0687,156800000.0
2008-09-02 19:50:00,1.0687,1.06875,1.0686,1.0687,221400000.0
2008-09-02 19:55:00,1.06865,1.069,1.06865,1.0689,190600000.0
2008-09-02 20:00:00,1.069,1.0696,1.0686,1.0696,239900000.0
2008-09-02 20:05:00,1.06955,1.0696,1.06875,1.06915,540035087.0
2008-09-02 20:10:00,1.0692,1.0697,1.06915,1.0692,243600000.0
2008-09-02 20:15:00,1.06915,1.0694,1.0689,1.0694,283900000.0
2008-09-02 20:20:00,1.0694,1.07045,1.0692,1.07,501067500.0
2008-09-02 20:25:00,1.07015,1.07055,1.07,1.0704,582700000.0
2008-09-02 20:30:00,1.07045,1.0707,1.07015,1.0702,259600000.0
2008-09-02 20:35:00,1.0702,1.07045,1.0702,1.0703,231300000.0
2008-09-02 20:40:00,1.0703,1.0703,1.0698,1.0702,385900000.0
2008-09-02 20:45:00,1.0702,1.0704,1.0697,1.0698,380700000.0
2008-09-02 20:50:00,1.0697,1.0698,1.0685,1.06855,473867500.0
2008-09-02 20:55:00,1.0686,1.06865,1.0682,1.06835,337500000.0
2008-09-02 21:00:00,1.0684,1.0688,1.0683,1.0687,82967500.0
2008-09-02 21:05:00,1.0687,1.069,1.0687,1.0689,65700000.0
2008-09-02 21:10:00,1.0689,1.0689,1.0683,1.0683,386800000.0
2008-09-02 21:15:00,1.06825,1.0686,1.06825,1.0686,138300000.0
2008-09-02 21:20:00,1.0685,1.0687,1.0683,1.0685,82500000.0
2008-09-02 21:25:00,1.0686,1.0686,1.06715,1.068,272500000.0
2008-09-02 21:30:00,1.068,1.0684,1.06785,1.0684,152400000.0
2008-09-02 21:35:00,1.06845,1.06845,1.06815,1.0683,49400000.0
2008-09-02 21:40:00,1.0682,1.0685,1.068,1.0683,151400000.0
2008-09-02 21:45:00,1.0683,1.0683,1.06795,1.06795,104900002.0
2008-09-02 21:50:00,1.06805,1.0683,1.06775,1.06815,87900000.0
2008-09-02 21:55:00,1.0682,1.0687,1.068,1.0686,215302500.0
2008-09-02 22:00:00,1.0686,1.0688,1.0682,1.0682,206800000.0
2008-09-02 22:05:00,1.0684,1.0686,1.0683,1.0685,171400000.0
2008-09-02 22:10:00,1.0685,1.0686,1.0685,1.0686,98000000.0
2008-09-02 22:15:00,1.0686,1.06875,1.06809,1.06812,63800000.0
2008-09-02 22:20:00,1.06834,1.0685,1.06816,1.0684,62100000.0
2008-09-02 22:25:00,1.0684,1.0685,1.0683,1.0683,120900000.0
2008-09-02 22:30:00,1.0683,1.0683,1.0676,1.0678,70000000.0
2008-09-02 22:35:00,1.068,1.0683,1.06735,1.0677,128300000.0
2008-09-02 22:40:00,1.0677,1.06805,1.0673,1.0679,142900000.0
2008-09-02 22:45:00,1.0679,1.0681,1.0672,1.0674,219100000.0
2008-09-02 22:50:00,1.0675,1.0677,1.0672,1.0674,168800000.0
2008-09-02 22:55:00,1.0673,1.0674,1.067,1.0672,210200000.0
2008-09-02 23:00:00,1.0671,1.06725,1.06705,1.0672,75000000.0
2008-09-02 23:05:00,1.0672,1.0674,1.06686,1.06688,123200000.0
2008-09-02 23:10:00,1.06715,1.06715,1.06689,1.06702,45100000.0
2008-09-02 23:15:00,1.06715,1.0674,1.06715,1.0673,11200000.0
2008-09-02 23:20:00,1.06702,1.0674,1.06694,1.06709,67100001.0
2008-09-02 23:25:00,1.0673,1.0673,1.06715,1.0672,5000000.0
2008-09-02 23:30:00,1.06715,1.0673,1.06679,1.06715,26600000.0
2008-09-02 23:35:00,1.06715,1.0677,1.06695,1.06715,175667501.0
2008-09-02 23:40:00,1.0672,1.06795,1.06715,1.06725,153900001.0
2008-09-02 23:45:00,1.06725,1.06725,1.0671,1.06715,22700000.0
2008-09-02 23:50:00,1.06715,1.06715,1.0669,1.06705,56900000.0
2008-09-02 23:55:00,1.067,1.0671,1.06662,1.06686,55400000.0
2008-09-03 00:00:00,1.0671,1.0673,1.0669,1.067,54200000.0
2008-09-03 00:05:00,1.0669,1.0671,1.06669,1.067,277899995.0
2008-09-03 00:10:00,1.0671,1.0671,1.06695,1.06695,55100000.0
2008-09-03 00:15:00,1.06695,1.06715,1.06695,1.06715,37700000.0
2008-09-03 00:20:00,1.06715,1.0672,1.0671,1.0671,20400000.0
2008-09-03 00:25:00,1.0671,1.06715,1.06705,1.06705,16500000.0
2008-09-03 00:30:00,1.06705,1.06715,1.06705,1.06715,69000000.0
2008-09-03 00:35:00,1.06715,1.0674,1.06698,1.06704,213700000.0
2008-09-03 00:40:00,1.06735,1.0677,1.06735,1.0675,64800001.0
2008-09-03 00:45:00,1.06722,1.0676,1.06721,1.06755,14800000.0
2008-09-03 00:50:00,1.06739,1.0676,1.06724,1.06755,105700000.0
2008-09-03 00:55:00,1.0675,1.0675,1.0675,1.0675,11300000.0
2008-09-03 01:00:00,1.0675,1.0676,1.0675,1.0676,54800000.0
2008-09-03 01:05:00,1.0675,1.0676,1.0674,1.0674,101200000.0
2008-09-03 01:10:00,1.0674,1.0675,1.0674,1.0675,82700000.0
2008-09-03 01:15:00,1.0675,1.0675,1.0671,1.0673,97000002.0
2008-09-03 01:20:00,1.0671,1.06725,1.0671,1.0672,69299999.0
2008-09-03 01:25:00,1.0673,1.0673,1.067,1.06725,60400000.0
2008-09-03 01:30:00,1.0672,1.06725,1.0671,1.0671,152600000.0
2008-09-03 01:35:00,1.0671,1.0676,1.0671,1.0674,152900000.0
2008-09-03 01:40:00,1.0675,1.0676,1.0674,1.0675,59300000.0
2008-09-03 01:45:00,1.0676,1.0677,1.06739,1.06739,39600000.0
2008-09-03 01:50:00,1.0677,1.0678,1.06719,1.06719,47800000.0
2008-09-03 01:55:00,1.0676,1.0688,1.0676,1.0688,269200000.0
2008-09-03 02:00:00,1.0688,1.0697,1.0688,1.0693,412199998.0
2008-09-03 02:05:00,1.0692,1.0696,1.0692,1.0696,291600003.0
2008-09-03 02:10:00,1.0696,1.0697,1.06805,1.0682,232100002.0
2008-09-03 02:15:00,1.0682,1.06916,1.06805,1.06873,156800000.0
2008-09-03 02:20:00,1.0687,1.06879,1.06854,1.06875,91100000.0
2008-09-03 02:25:00,1.0688,1.0688,1.06845,1.0686,207200002.0
2008-09-03 02:30:00,1.0686,1.0689,1.06852,1.0689,68900000.0
2008-09-03 02:35:00,1.0689,1.0691,1.0689,1.069,9000000.0
2008-09-03 02:40:00,1.0689,1.0691,1.0689,1.0691,50200000.0
2008-09-03 02:45:00,1.069,1.0696,1.0688,1.0688,414900007.0
2008-09-03 02:50:00,1.0688,1.06935,1.0679,1.0692,1279700003.0
2008-09-03 02:55:00,1.0693,1.0693,1.0691,1.0691,200700000.0
2008-09-03 03:00:00,1.069,1.06935,1.069,1.06935,88800000.0
2008-09-03 03:05:00,1.0695,1.0698,1.06925,1.06925,237400009.0
2008-09-03 03:10:00,1.0693,1.0696,1.06905,1.0696,168400000.0
2008-09-03 03:15:00,1.0696,1.0698,1.06921,1.0694,109700001.0
2008-09-03 03:20:00,1.0696,1.0697,1.0696,1.0696,22000000.0
2008-09-03 03:25:00,1.0697,1.0697,1.0694,1.0694,199200003.0
2008-09-03 03:30:00,1.0694,1.0698,1.0694,1.0698,105600000.0
2008-09-03 03:35:00,1.0698,1.0698,1.0692,1.0694,14000000.0
2008-09-03 03:40:00,1.0694,1.0694,1.069,1.0692,29200001.0
2008-09-03 03:45:00,1.0692,1.0694,1.06865,1.06877,186099999.0
2008-09-03 03:50:00,1.069,1.069,1.069,1.069,26000000.0
2008-09-03 03:55:00,1.069,1.069,1.0684,1.06855,43000000.0
2008-09-03 04:00:00,1.06875,1.0689,1.06837,1.0688,91400000.0
2008-09-03 04:05:00,1.0688,1.0689,1.06841,1.06855,52300000.0
2008-09-03 04:10:00,1.0688,1.069,1.06875,1.0688,29000000.0
2008-09-03 04:15:00,1.0688,1.069,1.06834,1.06838,24900000.0
2008-09-03 04:20:00,1.0689,1.0692,1.06853,1.069,40200000.0
2008-09-03 04:25:00,1.069,1.0692,1.069,1.069,82500000.0
2008-09-03 04:30:00,1.0691,1.0693,1.0691,1.0692,252700004.0
2008-09-03 04:35:00,1.0692,1.0692,1.0691,1.0691,255400000.0
2008-09-03 04:40:00,1.0691,1.0696,1.069,1.0696,15000000.0
2008-09-03 04:45:00,1.0696,1.0699,1.0696,1.0699,31400000.0
2008-09-03 04:50:00,1.0699,1.0699,1.06965,1.0698,28100000.0
2008-09-03 04:55:00,1.0698,1.0699,1.0697,1.0698,32100000.0
2008-09-03 05:00:00,1.0697,1.0698,1.0697,1.0697,65400000.0
2008-09-03 05:05:00,1.0697,1.0698,1.0697,1.0698,32800000.0
2008-09-03 05:10:00,1.0698,1.0699,1.0698,1.0699,55100000.0
2008-09-03 05:15:00,1.0699,1.07,1.0699,1.07,63900000.0
2008-09-03 05:20:00,1.07,1.0701,1.06985,1.0701,205900001.0
2008-09-03 05:25:00,1.0701,1.0701,1.06985,1.07,208800000.0
2008-09-03 05:30:00,1.0699,1.0701,1.0699,1.0699,158200000.0
2008-09-03 05:35:00,1.0699,1.0699,1.06935,1.0698,23000000.0
2008-09-03 05:40:00,1.0698,1.0698,1.06939,1.06954,154599996.0
2008-09-03 05:45:00,1.0696,1.0698,1.06955,1.0698,121299997.0
2008-09-03 05:50:00,1.0698,1.07,1.0697,1.07,271267500.0
2008-09-03 05:55:00,1.07,1.0702,1.07,1.0701,205999999.0
2008-09-03 06:00:00,1.0701,1.0709,1.0701,1.0709,194700000.0
2008-09-03 06:05:00,1.0709,1.0711,1.07052,1.0711,57400000.0
2008-09-03 06:10:00,1.0711,1.0716,1.071,1.0716,140600000.0
2008-09-03 06:15:00,1.0717,1.0721,1.0717,1.072,107800000.0
2008-09-03 06:20:00,1.072,1.0726,1.07185,1.0723,155267500.0
2008-09-03 06:25:00,1.0723,1.0723,1.0721,1.07215,48200000.0
2008-09-03 06:30:00,1.0721,1.0726,1.0718,1.0726,104300000.0
2008-09-03 06:35:00,1.0725,1.07275,1.0723,1.0723,167900000.0
2008-09-03 06:40:00,1.0723,1.0724,1.0721,1.0723,190367499.0
2008-09-03 06:45:00,1.0723,1.0728,1.0722,1.0728,139100000.0
2008-09-03 06:50:00,1.0728,1.073,1.0724,1.0724,103800000.0
2008-09-03 06:55:00,1.0724,1.0729,1.07227,1.07237,151700000.0
2008-09-03 07:00:00,1.0726,1.0728,1.0722,1.0728,153900000.0
2008-09-03 07:05:00,1.0728,1.0732,1.07255,1.0728,236600000.0
2008-09-03 07:10:00,1.0728,1.0728,1.07242,1.0728,168500000.0
2008-09-03 07:15:00,1.0728,1.073,1.07258,1.07258,82100000.0
2008-09-03 07:20:00,1.0728,1.0729,1.0725,1.0725,62300000.0
2008-09-03 07:25:00,1.0725,1.0727,1.0721,1.0724,182000000.0
2008-09-03 07:30:00,1.0726,1.0731,1.07246,1.0728,411799999.0
2008-09-03 07:35:00,1.0728,1.0729,1.0724,1.0728,248300000.0
2008-09-03 07:40:00,1.0728,1.0731,1.0728,1.073,96700000.0
2008-09-03 07:45:00,1.073,1.073,1.07189,1.07275,84300000.0
2008-09-03 07:50:00,1.07255,1.07255,1.0721,1.0722,117700000.0
2008-09-03 07:55:00,1.0722,1.0725,1.07215,1.0725,160699999.0
2008-09-03 08:00:00,1.0724,1.0725,1.07205,1.0721,105000000.0
2008-09-03 08:05:00,1.07215,1.0722,1.07151,1.07182,124700000.0
2008-09-03 08:10:00,1.07205,1.07215,1.0701,1.07045,231500000.0
2008-09-03 08:15:00,1.0705,1.0707,1.0704,1.07045,136000000.0
2008-09-03 08:20:00,1.07055,1.0718,1.0704,1.0718,178500000.0
2008-09-03 08:25:00,1.0718,1.072,1.07125,1.0715,204400000.0
2008-09-03 08:30:00,1.0715,1.0716,1.07115,1.07125,275800000.0
2008-09-03 08:35:00,1.0713,1.07165,1.07125,1.0715,293400000.0
2008-09-03 08:40:00,1.0714,1.072,1.07045,1.07125,502200000.0
2008-09-03 08:45:00,1.0713,1.0715,1.07105,1.0711,107800000.0
2008-09-03 08:50:00,1.071,1.07115,1.07068,1.07115,177800000.0
2008-09-03 08:55:00,1.07115,1.07195,1.07115,1.07175,214500000.0
2008-09-03 09:00:00,1.07175,1.07175,1.07102,1.07137,370799999.0
2008-09-03 09:05:00,1.0714,1.07145,1.07115,1.07135,281100000.0
2008-09-03 09:10:00,1.0711,1.0713,1.07055,1.07075,511699999.0
2008-09-03 09:15:00,1.0708,1.072,1.0708,1.0717,678100000.0
2008-09-03 09:20:00,1.0717,1.0725,1.07145,1.0722,325600000.0
2008-09-03 09:25:00,1.0722,1.07235,1.07205,1.07225,292699998.0
2008-09-03 09:30:00,1.07225,1.07225,1.07115,1.0716,582200000.0
2008-09-03 09:35:00,1.0716,1.0717,1.07125,1.07137,159700001.0
2008-09-03 09:40:00,1.07155,1.07215,1.0713,1.0713,328600000.0
2008-09-03 09:45:00,1.0716,1.07225,1.07125,1.0721,221500000.0
2008-09-03 09:50:00,1.0722,1.0723,1.0719,1.072,184500000.0
2008-09-03 09:55:00,1.072,1.0728,1.072,1.0728,348900000.0
2008-09-03 10:00:00,1.0728,1.0737,1.07255,1.07355,639100000.0
2008-09-03 10:05:00,1.0735,1.0737,1.0732,1.07325,196500000.0
2008-09-03 10:10:00,1.0734,1.07365,1.073,1.0732,390700000.0
2008-09-03 10:15:00,1.0733,1.0746,1.07325,1.074,485300000.0
2008-09-03 10:20:00,1.074,1.0748,1.074,1.0744,527900000.0
2008-09-03 10:25:00,1.0744,1.0745,1.0739,1.0743,462900000.0
2008-09-03 10:30:00,1.07425,1.0748,1.07395,1.0743,512160750.0
2008-09-03 10:35:00,1.0743,1.0743,1.0735,1.07415,395300000.0
2008-09-03 10:40:00,1.07425,1.0746,1.07405,1.0745,500900002.0
2008-09-03 10:45:00,1.0745,1.0745,1.07305,1.07305,314000000.0
2008-09-03 10:50:00,1.0731,1.07425,1.0729,1.07385,363560750.0
2008-09-03 10:55:00,1.0738,1.0738,1.0733,1.0734,301460750.0
2008-09-03 11:00:00,1.0735,1.0741,1.0734,1.07405,204900000.0
2008-09-03 11:05:00,1.07405,1.0745,1.07375,1.0741,442300000.0
2008-09-03 11:10:00,1.074,1.0745,1.074,1.0743,128300000.0
2008-09-03 11:15:00,1.0744,1.0758,1.0743,1.0757,446900000.0
2008-09-03 11:20:00,1.0757,1.0763,1.07515,1.07545,891660750.0
2008-09-03 11:25:00,1.0754,1.0757,1.0743,1.0745,548645000.0
2008-09-03 11:30:00,1.07455,1.0754,1.07445,1.0753,232200000.0
2008-09-03 11:35:00,1.0753,1.0759,1.07515,1.07585,330700000.0
2008-09-03 11:40:00,1.07595,1.076,1.07505,1.07565,386800000.0
2008-09-03 11:45:00,1.0757,1.0768,1.07555,1.0768,773500000.0
2008-09-03 11:50:00,1.0767,1.0768,1.0762,1.07675,339921499.0
2008-09-03 11:55:00,1.0767,1.07735,1.0767,1.077,413599999.0
2008-09-03 12:00:00,1.077,1.0773,1.07655,1.07675,264200000.0
2008-09-03 12:05:00,1.0768,1.07695,1.076,1.0762,458200000.0
2008-09-03 12:10:00,1.0762,1.0762,1.0754,1.07555,239900000.0
2008-09-03 12:15:00,1.0756,1.0757,1.0753,1.0755,181700000.0
2008-09-03 12:20:00,1.0755,1.0761,1.0754,1.076,390700000.0
2008-09-03 12:25:00,1.07595,1.07605,1.0757,1.0758,166000000.0
2008-09-03 12:30:00,1.0758,1.0776,1.0758,1.0774,412900000.0
2008-09-03 12:35:00,1.0774,1.0776,1.0773,1.0773,165900000.0
2008-09-03 12:40:00,1.07735,1.0774,1.07675,1.07715,260300000.0
2008-09-03 12:45:00,1.0772,1.0776,1.0771,1.07725,144700000.0
2008-09-03 12:50:00,1.0774,1.0774,1.0767,1.07675,450800000.0
2008-09-03 12:55:00,1.07675,1.0768,1.07625,1.0765,224800000.0
2008-09-03 13:00:00,1.0765,1.0772,1.07645,1.0771,407900000.0
2008-09-03 13:05:00,1.077,1.0771,1.0768,1.07685,267300000.0
2008-09-03 13:10:00,1.07685,1.0769,1.0763,1.0764,275900000.0
2008-09-03 13:15:00,1.07635,1.0764,1.0757,1.0758,399500000.0
2008-09-03 13:20:00,1.0758,1.0764,1.0757,1.07635,411599998.0
2008-09-03 13:25:00,1.07635,1.0767,1.07565,1.07605,404700000.0
2008-09-03 13:30:00,1.0761,1.0762,1.07545,1.076,316500000.0
2008-09-03 13:35:00,1.07595,1.0762,1.0747,1.0748,318400000.0
2008-09-03 13:40:00,1.07485,1.0756,1.07475,1.0755,471000000.0
2008-09-03 13:45:00,1.0755,1.07605,1.0754,1.07585,401300000.0
2008-09-03 13:50:00,1.07585,1.076,1.0758,1.07595,292400000.0
2008-09-03 13:55:00,1.07595,1.0766,1.07585,1.0763,417300000.0
2008-09-03 14:00:00,1.0764,1.0765,1.07535,1.07535,502360750.0
2008-09-03 14:05:00,1.07535,1.07535,1.07275,1.0729,1256903750.0
2008-09-03 14:10:00,1.073,1.07395,1.07255,1.07295,950499998.0
2008-09-03 14:15:00,1.073,1.0734,1.0712,1.0713,1582460750.0
2008-09-03 14:20:00,1.0713,1.0725,1.0712,1.0714,1581450751.0
2008-09-03 14:25:00,1.0714,1.072,1.0713,1.0719,723562421.0
2008-09-03 14:30:00,1.0719,1.07195,1.07145,1.0715,355700000.0
2008-09-03 14:35:00,1.0715,1.0715,1.0706,1.07065,451700000.0
2008-09-03 14:40:00,1.0707,1.0707,1.07,1.0701,460000000.0
2008-09-03 14:45:00,1.0701,1.072,1.07,1.072,591200001.0
2008-09-03 14:50:00,1.072,1.0722,1.0714,1.072,1012300000.0
2008-09-03 14:55:00,1.072,1.07245,1.07075,1.07075,862500000.0
2008-09-03 15:00:00,1.0711,1.073,1.06845,1.0688,2661700000.0
2008-09-03 15:05:00,1.0688,1.0692,1.06525,1.066,2481399996.0
2008-09-03 15:10:00,1.066,1.066,1.06455,1.0659,1797200000.0
2008-09-03 15:15:00,1.0659,1.0668,1.06545,1.066,1089800000.0
2008-09-03 15:20:00,1.066,1.06655,1.06485,1.0655,1295700000.0
2008-09-03 15:25:00,1.0655,1.0656,1.06235,1.0629,2440799999.0
2008-09-03 15:30:00,1.0629,1.0637,1.06255,1.0633,2078600003.0
2008-09-03 15:35:00,1.0633,1.0633,1.0607,1.06105,1918769626.0
2008-09-03 15:40:00,1.06095,1.06125,1.0577,1.0595,4402500002.0
2008-09-03 15:45:00,1.0594,1.0609,1.0593,1.0602,1551199999.0
2008-09-03 15:50:00,1.06015,1.0606,1.0591,1.0598,1633800000.0
2008-09-03 15:55:00,1.0598,1.0621,1.0598,1.0619,1428000002.0
2008-09-03 16:00:00,1.0617,1.0626,1.06105,1.0616,1419699997.0
2008-09-03 16:05:00,1.0616,1.06175,1.0598,1.061,1432100004.0
2008-09-03 16:10:00,1.0609,1.0618,1.06035,1.06125,1355100002.0
2008-09-03 16:15:00,1.06125,1.06235,1.06125,1.0617,1137500001.0
2008-09-03 16:20:00,1.0617,1.0618,1.06135,1.0617,822399999.0
2008-09-03 16:25:00,1.06175,1.062,1.0613,1.0619,726400000.0
2008-09-03 16:30:00,1.06165,1.0622,1.0616,1.0621,635200000.0
2008-09-03 16:35:00,1.06225,1.0636,1.06225,1.0634,1054000000.0
2008-09-03 16:40:00,1.0634,1.064,1.06325,1.0636,1150300000.0
2008-09-03 16:45:00,1.0636,1.0636,1.06215,1.0622,1116800000.0
2008-09-03 16:50:00,1.06215,1.06275,1.0618,1.0619,874399998.0
2008-09-03 16:55:00,1.0618,1.0632,1.06165,1.0631,933000001.0
2008-09-03 17:00:00,1.0631,1.0637,1.06285,1.0636,889200001.0
2008-09-03 17:05:00,1.0636,1.0646,1.0634,1.0638,1006400000.0
2008-09-03 17:10:00,1.0638,1.0638,1.06245,1.0626,1259899998.0
2008-09-03 17:15:00,1.0626,1.06305,1.0623,1.0624,744200000.0
2008-09-03 17:20:00,1.06235,1.06275,1.0617,1.0622,1127799999.0
2008-09-03 17:25:00,1.0622,1.0629,1.062,1.06255,1165700001.0
2008-09-03 17:30:00,1.0626,1.063,1.06255,1.06275,1178300000.0
2008-09-03 17:35:00,1.0628,1.063,1.06195,1.062,1153800000.0
2008-09-03 17:40:00,1.062,1.0621,1.06075,1.06085,1200100000.0
2008-09-03 17:45:00,1.06085,1.0614,1.0603,1.0605,1083200000.0
2008-09-03 17:50:00,1.0603,1.06095,1.0602,1.06025,875500000.0
2008-09-03 17:55:00,1.06025,1.0611,1.0596,1.06075,1275299998.0
2008-09-03 18:00:00,1.06075,1.0608,1.06,1.0604,1028300000.0
2008-09-03 18:05:00,1.0604,1.0608,1.0602,1.0608,437200000.0
2008-09-03 18:10:00,1.0608,1.0613,1.0606,1.0607,458600000.0
2008-09-03 18:15:00,1.0607,1.0608,1.06025,1.0603,463299999.0
2008-09-03 18:20:00,1.06025,1.0608,1.05975,1.06075,939900005.0
2008-09-03 18:25:00,1.0607,1.0621,1.0607,1.06195,344700000.0
2008-09-03 18:30:00,1.062,1.0621,1.0615,1.0621,602000000.0
2008-09-03 18:35:00,1.0621,1.06315,1.0621,1.0631,515900000.0
2008-09-03 18:40:00,1.0631,1.0631,1.06205,1.0622,347000000.0
2008-09-03 18:45:00,1.0622,1.0628,1.0622,1.0626,317300000.0
2008-09-03 18:50:00,1.0626,1.0627,1.06235,1.0625,257400000.0
2008-09-03 18:55:00,1.0625,1.0625,1.06245,1.06245,67700000.0
2008-09-03 19:00:00,1.0625,1.06295,1.06215,1.06235,603300000.0
2008-09-03 19:05:00,1.0624,1.0626,1.0618,1.0623,540700000.0
2008-09-03 19:10:00,1.0623,1.0626,1.06195,1.0624,262800000.0
2008-09-03 19:15:00,1.0624,1.0626,1.0621,1.0626,240200000.0
2008-09-03 19:20:00,1.0626,1.06325,1.06255,1.06325,182300000.0
2008-09-03 19:25:00,1.06315,1.06315,1.0625,1.0626,241700000.0
2008-09-03 19:30:00,1.06265,1.0632,1.06265,1.06305,213500000.0
2008-09-03 19:35:00,1.06305,1.06305,1.0628,1.06295,118300000.0
2008-09-03 19:40:00,1.06295,1.063,1.0627,1.0629,240000000.0
2008-09-03 19:45:00,1.0629,1.063,1.0628,1.0628,167700000.0
2008-09-03 19:50:00,1.0628,1.0633,1.0627,1.06295,519000000.0
2008-09-03 19:55:00,1.063,1.06305,1.06245,1.0625,275400000.0
2008-09-03 20:00:00,1.06245,1.0631,1.06215,1.0631,536100000.0
2008-09-03 20:05:00,1.0631,1.06365,1.06275,1.0634,822500000.0
2008-09-03 20:10:00,1.06345,1.0636,1.0634,1.0635,292300000.0
2008-09-03 20:15:00,1.0635,1.0636,1.0631,1.0631,325500000.0
2008-09-03 20:20:00,1.0631,1.0632,1.0626,1.0626,532400000.0
2008-09-03 20:25:00,1.0626,1.06275,1.062,1.0625,303900000.0
2008-09-03 20:30:00,1.0625,1.0626,1.0625,1.0625,156700000.0
2008-09-03 20:35:00,1.0625,1.06255,1.062,1.0622,330600000.0
2008-09-03 20:40:00,1.0622,1.06255,1.062,1.0623,821600000.0
2008-09-03 20:45:00,1.0623,1.0624,1.0619,1.06195,534600000.0
2008-09-03 20:50:00,1.0619,1.0623,1.0611,1.0613,1359500001.0
2008-09-03 20:55:00,1.0613,1.06165,1.06075,1.0608,640000001.0
2008-09-03 21:00:00,1.0608,1.0612,1.0608,1.0611,413100000.0
2008-09-03 21:05:00,1.0611,1.0619,1.0611,1.06165,608400000.0
2008-09-03 21:10:00,1.0617,1.0618,1.0615,1.0617,288400001.0
2008-09-03 21:15:00,1.0617,1.0619,1.06095,1.0611,562000000.0
2008-09-03 21:20:00,1.0611,1.0614,1.0606,1.06125,759400000.0
2008-09-03 21:25:00,1.0612,1.0616,1.06115,1.0615,290100000.0
2008-09-03 21:30:00,1.06155,1.0617,1.0614,1.0614,312100000.0
2008-09-03 21:35:00,1.0614,1.0617,1.0613,1.0617,443200000.0
2008-09-03 21:40:00,1.0617,1.0618,1.0612,1.06165,459200000.0
2008-09-03 21:45:00,1.06175,1.0618,1.0607,1.0609,727100000.0
2008-09-03 21:50:00,1.0609,1.06095,1.06045,1.06055,302600000.0
2008-09-03 21:55:00,1.0605,1.06115,1.0602,1.0609,568800001.0
2008-09-03 22:00:00,1.061,1.0611,1.0607,1.0607,398100000.0
2008-09-03 22:05:00,1.0607,1.0614,1.0607,1.0611,243000000.0
2008-09-03 22:10:00,1.0611,1.06115,1.06065,1.0611,373300000.0
2008-09-03 22:15:00,1.0611,1.0615,1.06095,1.0614,367100000.0
2008-09-03 22:20:00,1.0613,1.0615,1.06115,1.0615,301999999.0
2008-09-03 22:25:00,1.0615,1.0617,1.0613,1.0616,270900000.0
2008-09-03 22:30:00,1.0616,1.063,1.0615,1.06225,536801349.0
2008-09-03 22:35:00,1.06225,1.0626,1.06205,1.0624,286400000.0
2008-09-03 22:40:00,1.0623,1.0623,1.0618,1.062,283199999.0
2008-09-03 22:45:00,1.062,1.0622,1.0619,1.0621,155400000.0
2008-09-03 22:50:00,1.0621,1.0625,1.0621,1.0623,117000000.0
2008-09-03 22:55:00,1.0625,1.0625,1.06215,1.0624,92600000.0
2008-09-03 23:00:00,1.06245,1.06255,1.06175,1.0619,171799998.0
2008-09-03 23:05:00,1.06225,1.06225,1.06135,1.0617,390300001.0
2008-09-03 23:10:00,1.0617,1.0619,1.06125,1.0613,323900000.0
2008-09-03 23:15:00,1.0613,1.0617,1.06115,1.06135,139200000.0
2008-09-03 23:20:00,1.0615,1.0615,1.06092,1.061,264099995.0
2008-09-03 23:25:00,1.061,1.0614,1.06093,1.0614,380699999.0
2008-09-03 23:30:00,1.0614,1.06148,1.06137,1.06143,135800000.0
2008-09-03 23:35:00,1.0614,1.0614,1.0612,1.0612,288100002.0
2008-09-03 23:40:00,1.0612,1.0612,1.06046,1.06059,195700010.0
2008-09-03 23:45:00,1.06063,1.0612,1.06063,1.06075,454100023.0
2008-09-03 23:50:00,1.06085,1.061,1.06085,1.061,382400002.0
2008-09-03 23:55:00,1.061,1.061,1.06085,1.06085,121400002.0
2008-09-04 00:00:00,1.061,1.0611,1.06086,1.06095,71400000.0
2008-09-04 00:05:00,1.0611,1.0611,1.06085,1.061,307600006.0
2008-09-04 00:10:00,1.061,1.06115,1.061,1.061,436800008.0
2008-09-04 00:15:00,1.061,1.0611,1.06087,1.0609,1463200023.0
2008-09-04 00:20:00,1.061,1.061,1.06075,1.0609,398500002.0
2008-09-04 00:25:00,1.0609,1.061,1.06076,1.0609,532000004.0
2008-09-04 00:30:00,1.0609,1.0613,1.0609,1.061,993200010.0
2008-09-04 00:35:00,1.061,1.0611,1.061,1.061,173600000.0
2008-09-04 00:40:00,1.061,1.06106,1.0609,1.06105,384800002.0
2008-09-04 00:45:00,1.0611,1.0611,1.06085,1.0611,271900006.0
2008-09-04 00:50:00,1.0611,1.0623,1.06095,1.06163,710100013.0
2008-09-04 00:55:00,1.0617,1.062,1.06165,1.06185,405400009.0
2008-09-04 01:00:00,1.06163,1.0623,1.06163,1.06185,125700000.0
2008-09-04 01:05:00,1.0619,1.0623,1.0618,1.0623,360400005.0
2008-09-04 01:10:00,1.0621,1.0623,1.06175,1.0618,558699997.0
2008-09-04 01:15:00,1.0618,1.0619,1.06165,1.0617,791800001.0
2008-09-04 01:20:00,1.06195,1.06215,1.06185,1.0621,357399999.0
2008-09-04 01:25:00,1.0621,1.0622,1.062,1.0622,389000004.0
2008-09-04 01:30:00,1.0622,1.0622,1.0617,1.0618,935700000.0
2008-09-04 01:35:00,1.0618,1.0618,1.06133,1.0614,527700012.0
2008-09-04 01:40:00,1.06131,1.0615,1.06101,1.06108,383000000.0
2008-09-04 01:45:00,1.0611,1.0611,1.06085,1.06085,311000000.0
2008-09-04 01:50:00,1.061,1.06105,1.06065,1.06085,149699999.0
2008-09-04 01:55:00,1.06085,1.06115,1.06075,1.0611,106600000.0
2008-09-04 02:00:00,1.0611,1.0613,1.06065,1.06065,493899998.0
2008-09-04 02:05:00,1.0607,1.0608,1.06017,1.0607,130000000.0
2008-09-04 02:10:00,1.06041,1.0608,1.05975,1.0601,401100000.0
2008-09-04 02:15:00,1.0601,1.0606,1.05995,1.0603,291200001.0
2008-09-04 02:20:00,1.0603,1.0608,1.06025,1.0606,255000001.0
2008-09-04 02:25:00,1.0606,1.0606,1.06,1.06015,77200000.0
2008-09-04 02:30:00,1.06035,1.0604,1.0597,1.06,250100000.0
2008-09-04 02:35:00,1.06,1.0604,1.05985,1.0604,552700000.0
2008-09-04 02:40:00,1.06015,1.0604,1.0599,1.06,168800000.0
2008-09-04 02:45:00,1.06035,1.0605,1.05995,1.05995,122800000.0
2008-09-04 02:50:00,1.0603,1.0605,1.05995,1.06045,616599992.0
2008-09-04 02:55:00,1.06025,1.06045,1.06,1.0603,167300001.0
2008-09-04 03:00:00,1.0603,1.0606,1.0599,1.0602,144600000.0
2008-09-04 03:05:00,1.0604,1.0615,1.0603,1.06135,472800001.0
2008-09-04 03:10:00,1.06135,1.0616,1.06125,1.0615,257100000.0
2008-09-04 03:15:00,1.0615,1.0616,1.06121,1.0614,131500000.0
2008-09-04 03:20:00,1.0614,1.06145,1.0611,1.0613,258100000.0
2008-09-04 03:25:00,1.0613,1.0616,1.06125,1.0615,125800000.0
2008-09-04 03:30:00,1.0615,1.06205,1.0614,1.0618,152400000.0
2008-09-04 03:35:00,1.0618,1.0626,1.0618,1.0626,195500000.0
2008-09-04 03:40:00,1.0626,1.06265,1.06235,1.0626,138500000.0
2008-09-04 03:45:00,1.06265,1.0628,1.06245,1.0625,20200000.0
2008-09-04 03:50:00,1.06255,1.06275,1.06222,1.0626,191500000.0
2008-09-04 03:55:00,1.0625,1.0628,1.06225,1.0627,193900000.0
2008-09-04 04:00:00,1.06275,1.0629,1.06252,1.0629,52700000.0
2008-09-04 04:05:00,1.0628,1.0628,1.06235,1.0625,227100000.0
2008-09-04 04:10:00,1.0625,1.0626,1.0624,1.0624,190200000.0
2008-09-04 04:15:00,1.0624,1.0624,1.06194,1.0624,152400000.0
2008-09-04 04:20:00,1.0624,1.0631,1.0623,1.0626,285000000.0
2008-09-04 04:25:00,1.0626,1.0626,1.06174,1.0624,131900000.0
2008-09-04 04:30:00,1.0624,1.0624,1.0619,1.062,61400000.0
2008-09-04 04:35:00,1.062,1.062,1.06115,1.0612,309400000.0
2008-09-04 04:40:00,1.0612,1.0622,1.0612,1.0613,378900001.0
2008-09-04 04:45:00,1.0613,1.06135,1.0611,1.06115,219600000.0
2008-09-04 04:50:00,1.06109,1.06115,1.06083,1.06115,62700000.0
2008-09-04 04:55:00,1.06115,1.06135,1.061,1.061,32900000.0
2008-09-04 05:00:00,1.0612,1.0612,1.06076,1.06096,105200000.0
2008-09-04 05:05:00,1.06115,1.06115,1.06087,1.0611,168800000.0
2008-09-04 05:10:00,1.0611,1.0612,1.0609,1.0612,399200000.0
2008-09-04 05:15:00,1.06107,1.0613,1.06085,1.06104,111200000.0
2008-09-04 05:20:00,1.061,1.0613,1.061,1.0613,120400000.0
2008-09-04 05:25:00,1.0613,1.06135,1.06081,1.0612,152500000.0
2008-09-04 05:30:00,1.0612,1.06155,1.06116,1.06137,202200000.0
2008-09-04 05:35:00,1.06138,1.06143,1.06127,1.0614,138500000.0
2008-09-04 05:40:00,1.0614,1.0617,1.06094,1.06116,286200000.0
2008-09-04 05:45:00,1.06116,1.0615,1.06104,1.06119,90400000.0
2008-09-04 05:50:00,1.06106,1.0614,1.06097,1.0612,150600000.0
2008-09-04 05:55:00,1.0612,1.06142,1.06112,1.0612,246399999.0
2008-09-04 06:00:00,1.06116,1.06135,1.06097,1.0612,256500000.0
2008-09-04 06:05:00,1.0612,1.0614,1.0611,1.0611,319999998.0
2008-09-04 06:10:00,1.06099,1.0613,1.06088,1.06103,238200000.0
2008-09-04 06:15:00,1.0613,1.0613,1.0612,1.0612,251200000.0
2008-09-04 06:20:00,1.0612,1.0613,1.06115,1.0613,257300000.0
2008-09-04 06:25:00,1.0613,1.0613,1.0612,1.0612,215000000.0
2008-09-04 06:30:00,1.0612,1.0612,1.0612,1.0612,122000000.0
2008-09-04 06:35:00,1.0612,1.0612,1.0612,1.0612,95600002.0
2008-09-04 06:40:00,1.06125,1.0614,1.0611,1.0613,158399997.0
2008-09-04 06:45:00,1.06135,1.06165,1.06115,1.06135,1039899995.0
2008-09-04 06:50:00,1.0614,1.0615,1.0613,1.0614,210200002.0
2008-09-04 06:55:00,1.06128,1.0617,1.06123,1.06145,283899997.0
2008-09-04 07:00:00,1.0615,1.0615,1.06108,1.06137,271500000.0
2008-09-04 07:05:00,1.0614,1.0615,1.0614,1.0614,254899994.0
2008-09-04 07:10:00,1.06128,1.0616,1.06108,1.0616,257800000.0
2008-09-04 07:15:00,1.06138,1.0616,1.06125,1.06135,244000000.0
2008-09-04 07:20:00,1.0613,1.0613,1.0612,1.0612,118600001.0
2008-09-04 07:25:00,1.0612,1.0613,1.06105,1.0612,230000003.0
2008-09-04 07:30:00,1.06125,1.06147,1.06105,1.0614,336300001.0
2008-09-04 07:35:00,1.0614,1.06215,1.0614,1.062,238700000.0
2008-09-04 07:40:00,1.062,1.062,1.06135,1.06166,412300001.0
2008-09-04 07:45:00,1.06184,1.06184,1.0616,1.0618,155600000.0
2008-09-04 07:50:00,1.0618,1.0621,1.0611,1.0614,540300001.0
2008-09-04 07:55:00,1.0613,1.0616,1.06105,1.0613,356800000.0
2008-09-04 08:00:00,1.0613,1.0614,1.06115,1.0612,42900000.0
2008-09-04 08:05:00,1.06135,1.0614,1.0604,1.0607,381900000.0
2008-09-04 08:10:00,1.06075,1.0609,1.0602,1.0602,180600000.0
2008-09-04 08:15:00,1.0602,1.0602,1.0587,1.05875,727999997.0
2008-09-04 08:20:00,1.05875,1.0595,1.05865,1.0593,201100001.0
2008-09-04 08:25:00,1.05935,1.0597,1.05875,1.0591,357299997.0
2008-09-04 08:30:00,1.0591,1.0595,1.0588,1.0595,578600000.0
2008-09-04 08:35:00,1.0594,1.05975,1.05925,1.0593,293600000.0
2008-09-04 08:40:00,1.05925,1.0598,1.0592,1.0593,144100000.0
2008-09-04 08:45:00,1.05945,1.0595,1.05865,1.05915,252500000.0
2008-09-04 08:50:00,1.0592,1.0597,1.05915,1.0597,196100000.0
2008-09-04 08:55:00,1.0597,1.05975,1.0586,1.05865,361400000.0
2008-09-04 09:00:00,1.05865,1.0589,1.05865,1.0589,226400000.0
2008-09-04 09:05:00,1.0589,1.059,1.0567,1.05695,927299996.0
2008-09-04 09:10:00,1.05695,1.0574,1.05585,1.05625,1243899999.0
2008-09-04 09:15:00,1.0563,1.0568,1.0562,1.0562,795100000.0
2008-09-04 09:20:00,1.05625,1.05625,1.0557,1.0558,601700000.0
2008-09-04 09:25:00,1.0558,1.05585,1.0548,1.055,682700000.0
2008-09-04 09:30:00,1.05505,1.05585,1.05495,1.05505,873300000.0
2008-09-04 09:35:00,1.055,1.05505,1.0542,1.05475,975599999.0
2008-09-04 09:40:00,1.0547,1.05485,1.05445,1.0548,622699999.0
2008-09-04 09:45:00,1.0548,1.0556,1.0546,1.0556,519600000.0
2008-09-04 09:50:00,1.0556,1.05585,1.0551,1.0552,384200000.0
2008-09-04 09:55:00,1.0552,1.056,1.0548,1.0556,1139700000.0
2008-09-04 10:00:00,1.05555,1.056,1.05525,1.056,343200001.0
2008-09-04 10:05:00,1.0561,1.0569,1.056,1.0568,794000000.0
2008-09-04 10:10:00,1.05675,1.0568,1.05635,1.05635,508900000.0
2008-09-04 10:15:00,1.05635,1.0566,1.05625,1.05645,405199999.0
2008-09-04 10:20:00,1.05645,1.0574,1.05645,1.0571,661100000.0
2008-09-04 10:25:00,1.0571,1.0571,1.05665,1.05695,253300000.0
2008-09-04 10:30:00,1.057,1.0574,1.057,1.05725,223600000.0
2008-09-04 10:35:00,1.05725,1.05855,1.0571,1.0583,892300001.0
2008-09-04 10:40:00,1.0583,1.05885,1.05815,1.05835,820699999.0
2008-09-04 10:45:00,1.0584,1.0585,1.0567,1.0572,797800000.0
2008-09-04 10:50:00,1.05725,1.0573,1.0567,1.0571,817200000.0
2008-09-04 10:55:00,1.0571,1.05735,1.0567,1.0573,571900000.0
2008-09-04 11:00:00,1.0573,1.0576,1.0569,1.0572,436600000.0
2008-09-04 11:05:00,1.0573,1.05745,1.0571,1.05715,483200000.0
2008-09-04 11:10:00,1.0571,1.0575,1.0571,1.0575,144000000.0
2008-09-04 11:15:00,1.0575,1.0584,1.0573,1.0584,272800000.0
2008-09-04 11:20:00,1.0584,1.0585,1.0581,1.05815,250300000.0
2008-09-04 11:25:00,1.0581,1.0585,1.0579,1.0584,466500000.0
2008-09-04 11:30:00,1.0584,1.05855,1.05835,1.0584,170000000.0
2008-09-04 11:35:00,1.0584,1.05855,1.05815,1.0583,256000000.0
2008-09-04 11:40:00,1.05825,1.0589,1.0582,1.0589,391900000.0
2008-09-04 11:45:00,1.0588,1.0606,1.0588,1.05995,350600000.0
2008-09-04 11:50:00,1.05995,1.0606,1.059,1.06055,596800000.0
2008-09-04 11:55:00,1.06055,1.0612,1.06035,1.0608,358100000.0
2008-09-04 12:00:00,1.0608,1.0612,1.06035,1.06035,450700000.0
2008-09-04 12:05:00,1.06045,1.0612,1.0603,1.06065,433400000.0
2008-09-04 12:10:00,1.0607,1.06105,1.0604,1.0607,392000000.0
2008-09-04 12:15:00,1.0607,1.0619,1.0606,1.0618,363500000.0
2008-09-04 12:20:00,1.0618,1.0618,1.06105,1.0614,393100000.0
2008-09-04 12:25:00,1.0614,1.0615,1.061,1.0615,200800000.0
2008-09-04 12:30:00,1.0615,1.0623,1.06115,1.06215,275100000.0
2008-09-04 12:35:00,1.0622,1.06235,1.0611,1.0613,390100000.0
2008-09-04 12:40:00,1.0613,1.0624,1.0612,1.0616,360900000.0
2008-09-04 12:45:00,1.0616,1.0627,1.0614,1.0627,369600001.0
2008-09-04 12:50:00,1.0629,1.0636,1.0621,1.0627,583200000.0
2008-09-04 12:55:00,1.0627,1.06345,1.0626,1.06275,496300000.0
2008-09-04 13:00:00,1.06275,1.0628,1.06115,1.0614,731000002.0
2008-09-04 13:05:00,1.0613,1.0622,1.06085,1.0616,1114600000.0
2008-09-04 13:10:00,1.0616,1.0628,1.06145,1.0623,784900000.0
2008-09-04 13:15:00,1.0623,1.0627,1.0622,1.0623,798400000.0
2008-09-04 13:20:00,1.06235,1.0626,1.06195,1.0626,629400000.0
2008-09-04 13:25:00,1.0626,1.06285,1.062,1.06265,463200001.0
2008-09-04 13:30:00,1.06265,1.0627,1.0614,1.0617,742300000.0
2008-09-04 13:35:00,1.0616,1.0619,1.06135,1.06155,578800000.0
2008-09-04 13:40:00,1.06155,1.0617,1.06105,1.0612,478100000.0
2008-09-04 13:45:00,1.0612,1.0613,1.0605,1.06095,720400000.0
2008-09-04 13:50:00,1.061,1.0611,1.06055,1.0608,848800000.0
2008-09-04 13:55:00,1.0607,1.0611,1.0606,1.0609,434300000.0
2008-09-04 14:00:00,1.0609,1.0611,1.0606,1.06065,444000000.0
2008-09-04 14:05:00,1.0607,1.0608,1.06,1.06,1064800006.0
2008-09-04 14:10:00,1.06,1.06,1.05805,1.05905,1097200000.0
2008-09-04 14:15:00,1.05905,1.06,1.05875,1.0596,495400000.0
2008-09-04 14:20:00,1.0596,1.06035,1.0592,1.05975,875300000.0
2008-09-04 14:25:00,1.0598,1.0598,1.0592,1.0596,554300000.0
2008-09-04 14:30:00,1.0595,1.0598,1.05855,1.0591,2046009996.0
2008-09-04 14:35:00,1.0591,1.0608,1.0588,1.0595,2646500005.0
2008-09-04 14:40:00,1.05945,1.05955,1.05845,1.05875,1370600001.0
2008-09-04 14:45:00,1.0588,1.05925,1.0584,1.0589,1452800007.0
2008-09-04 14:50:00,1.0588,1.0597,1.05875,1.0592,1259700001.0
2008-09-04 14:55:00,1.05915,1.0596,1.058,1.058,1105567500.0
2008-09-04 15:00:00,1.058,1.059,1.058,1.0584,919800000.0
2008-09-04 15:05:00,1.0584,1.0589,1.0583,1.0588,724800000.0
2008-09-04 15:10:00,1.0588,1.0588,1.05755,1.058,956299998.0
2008-09-04 15:15:00,1.058,1.0588,1.0575,1.0587,772800000.0
2008-09-04 15:20:00,1.05885,1.0593,1.05865,1.0593,419200000.0
2008-09-04 15:25:00,1.0592,1.0593,1.0582,1.0587,957699999.0
2008-09-04 15:30:00,1.0588,1.05945,1.058,1.0583,890199999.0
2008-09-04 15:35:00,1.0583,1.0589,1.0579,1.0587,766900000.0
2008-09-04 15:40:00,1.0587,1.0592,1.0586,1.05865,785000000.0
2008-09-04 15:45:00,1.0586,1.059,1.0585,1.0588,568600000.0
2008-09-04 15:50:00,1.05875,1.0597,1.05875,1.0597,489900000.0
2008-09-04 15:55:00,1.05965,1.0604,1.05965,1.0603,543600000.0
2008-09-04 16:00:00,1.0604,1.061,1.0601,1.06065,860400000.0
2008-09-04 16:05:00,1.06065,1.0619,1.06055,1.0615,1548600005.0
2008-09-04 16:10:00,1.0614,1.0617,1.06085,1.0613,1191900000.0
2008-09-04 16:15:00,1.0613,1.0619,1.06085,1.0615,1105400000.0
2008-09-04 16:20:00,1.0615,1.0624,1.06145,1.0624,925600000.0
2008-09-04 16:25:00,1.0624,1.0635,1.062,1.06345,1279600001.0
2008-09-04 16:30:00,1.06345,1.064,1.0631,1.0636,1434500000.0
2008-09-04 16:35:00,1.0636,1.0649,1.06355,1.0643,1810499996.0
2008-09-04 16:40:00,1.0643,1.0643,1.06285,1.0636,1623900001.0
2008-09-04 16:45:00,1.0636,1.0643,1.0627,1.0632,1964400002.0
2008-09-04 16:50:00,1.0632,1.0637,1.063,1.0632,967900000.0
2008-09-04 16:55:00,1.0632,1.0646,1.0626,1.0642,1051900000.0
2008-09-04 17:00:00,1.0642,1.06425,1.06295,1.0634,1413600000.0
2008-09-04 17:05:00,1.0634,1.0642,1.0633,1.0642,631800000.0
2008-09-04 17:10:00,1.0642,1.0657,1.06345,1.0656,1496400005.0
2008-09-04 17:15:00,1.0657,1.0664,1.06506,1.066,445900000.0
2008-09-04 17:20:00,1.06628,1.06637,1.06438,1.06469,320300000.0
2008-09-04 17:25:00,1.0649,1.0654,1.06469,1.0652,398500000.0
2008-09-04 17:30:00,1.0652,1.066,1.06479,1.0659,479700000.0
2008-09-04 17:35:00,1.0659,1.0659,1.06405,1.06455,923700001.0
2008-09-04 17:40:00,1.0646,1.06485,1.06355,1.0639,1035500000.0
2008-09-04 17:45:00,1.0638,1.0638,1.06315,1.0635,721900000.0
2008-09-04 17:50:00,1.0636,1.0639,1.06335,1.0637,402199999.0
2008-09-04 17:55:00,1.0636,1.0643,1.06345,1.0639,524400001.0
2008-09-04 18:00:00,1.0639,1.06515,1.06355,1.0649,712000001.0
2008-09-04 18:05:00,1.0648,1.0649,1.0641,1.0641,285143000.0
2008-09-04 18:10:00,1.0642,1.0646,1.0638,1.0646,485841000.0
2008-09-04 18:15:00,1.0645,1.0646,1.0638,1.0638,409600000.0
2008-09-04 18:20:00,1.0638,1.06395,1.0634,1.0636,236700000.0
2008-09-04 18:25:00,1.0635,1.06385,1.0633,1.06385,293200000.0
2008-09-04 18:30:00,1.06395,1.0643,1.06395,1.0642,273600000.0
2008-09-04 18:35:00,1.0641,1.0643,1.0641,1.0642,115400000.0
2008-09-04 18:40:00,1.0642,1.0643,1.0641,1.0642,124781000.0
2008-09-04 18:45:00,1.06435,1.0644,1.0639,1.0641,180000000.0
2008-09-04 18:50:00,1.064,1.0643,1.0635,1.0635,503499997.0
2008-09-04 18:55:00,1.0637,1.0637,1.0631,1.0635,247362000.0
2008-09-04 19:00:00,1.0635,1.0642,1.0635,1.064,177162000.0
2008-09-04 19:05:00,1.064,1.0641,1.0637,1.064,219181000.0
2008-09-04 19:10:00,1.0641,1.0642,1.06375,1.0639,411600000.0
2008-09-04 19:15:00,1.0639,1.0639,1.0633,1.0634,244400000.0
2008-09-04 19:20:00,1.0635,1.0635,1.06295,1.06325,265600000.0
2008-09-04 19:25:00,1.0632,1.0632,1.0621,1.0627,533300000.0
2008-09-04 19:30:00,1.0627,1.064,1.0627,1.0637,379500000.0
2008-09-04 19:35:00,1.0638,1.0657,1.06365,1.0653,604299999.0
2008-09-04 19:40:00,1.0653,1.0656,1.0652,1.0653,157600000.0
2008-09-04 19:45:00,1.0653,1.0653,1.06445,1.0646,292100000.0
2008-09-04 19:50:00,1.0646,1.0646,1.0639,1.0642,216600000.0
2008-09-04 19:55:00,1.0643,1.06475,1.0642,1.0646,215400000.0
2008-09-04 20:00:00,1.0645,1.0649,1.0641,1.06475,285600001.0
2008-09-04 20:05:00,1.0648,1.0648,1.06365,1.06365,340000000.0
2008-09-04 20:10:00,1.0637,1.0644,1.0637,1.0641,372900000.0
2008-09-04 20:15:00,1.0641,1.0646,1.064,1.06415,316500000.0
2008-09-04 20:20:00,1.0643,1.06555,1.0643,1.0647,468300000.0
2008-09-04 20:25:00,1.0647,1.06575,1.0647,1.0655,421400000.0
2008-09-04 20:30:00,1.0655,1.0657,1.06525,1.0655,289100000.0
2008-09-04 20:35:00,1.0655,1.06625,1.0655,1.0662,271400000.0
2008-09-04 20:40:00,1.066,1.0666,1.0658,1.0662,284235000.0
2008-09-04 20:45:00,1.0663,1.0665,1.06605,1.0665,155900000.0
2008-09-04 20:50:00,1.0664,1.0671,1.0664,1.0666,294100000.0
2008-09-04 20:55:00,1.0666,1.0673,1.06645,1.067,208300000.0
2008-09-04 21:00:00,1.067,1.0672,1.06635,1.0665,206400000.0
2008-09-04 21:05:00,1.0665,1.06745,1.06615,1.06745,235600000.0
2008-09-04 21:10:00,1.06745,1.0688,1.06735,1.0682,952400001.0
2008-09-04 21:15:00,1.0682,1.069,1.0682,1.0687,360899999.0
2008-09-04 21:20:00,1.0687,1.0687,1.0681,1.0683,361300000.0
2008-09-04 21:25:00,1.0682,1.0682,1.0676,1.0682,310300000.0
2008-09-04 21:30:00,1.0682,1.0682,1.068,1.0682,143400000.0
2008-09-04 21:35:00,1.0681,1.0682,1.068,1.0681,248800000.0
2008-09-04 21:40:00,1.0681,1.0692,1.06805,1.0692,223200000.0
2008-09-04 21:45:00,1.0692,1.0697,1.06915,1.0695,321600000.0
2008-09-04 21:50:00,1.0695,1.0697,1.0693,1.0694,261800000.0
2008-09-04 21:55:00,1.06935,1.06965,1.06925,1.0694,291200000.0
2008-09-04 22:00:00,1.0694,1.0695,1.06915,1.0693,99800000.0
2008-09-04 22:05:00,1.0694,1.0694,1.0685,1.0685,210300000.0
2008-09-04 22:10:00,1.06825,1.0692,1.06825,1.0692,347400000.0
2008-09-04 22:15:00,1.0692,1.06965,1.06895,1.0695,131200000.0
2008-09-04 22:20:00,1.06955,1.07,1.06945,1.0698,97300000.0
2008-09-04 22:25:00,1.0698,1.0698,1.0691,1.0693,362700000.0
2008-09-04 22:30:00,1.06935,1.06935,1.0685,1.0686,421320000.0
2008-09-04 22:35:00,1.0687,1.0688,1.06825,1.0684,513100003.0
2008-09-04 22:40:00,1.0684,1.0684,1.06795,1.0681,469399999.0
2008-09-04 22:45:00,1.0681,1.0687,1.068,1.0685,206100000.0
2008-09-04 22:50:00,1.06845,1.0692,1.06845,1.0691,359299999.0
2008-09-04 22:55:00,1.0691,1.0695,1.069,1.0695,132300000.0
2008-09-04 23:00:00,1.0694,1.0694,1.0688,1.0693,170700000.0
2008-09-04 23:05:00,1.0692,1.0692,1.06847,1.0686,202100000.0
2008-09-04 23:10:00,1.06885,1.06975,1.0685,1.06975,251500000.0
2008-09-04 23:15:00,1.06955,1.0712,1.06955,1.071,878900006.0
2008-09-04 23:20:00,1.071,1.0713,1.07095,1.0712,711200000.0
2008-09-04 23:25:00,1.07125,1.0715,1.0712,1.0715,524000004.0
2008-09-04 23:30:00,1.0715,1.0715,1.07075,1.0708,471500005.0
2008-09-04 23:35:00,1.0709,1.0715,1.0704,1.07075,389000000.0
2008-09-04 23:40:00,1.07,1.0708,1.0697,1.0699,346800007.0
2008-09-04 23:45:00,1.0699,1.0715,1.0699,1.0715,719900026.0
2008-09-04 23:50:00,1.0715,1.0717,1.07145,1.07165,226000000.0
2008-09-04 23:55:00,1.0716,1.0716,1.071,1.071,374500000.0
2008-09-05 00:00:00,1.0711,1.0714,1.07085,1.0711,197600005.0
2008-09-05 00:05:00,1.071,1.0722,1.0709,1.0716,383900004.0
2008-09-05 00:10:00,1.0716,1.0729,1.0712,1.0726,878300003.0
2008-09-05 00:15:00,1.07245,1.07275,1.0721,1.0723,430900000.0
2008-09-05 00:20:00,1.0723,1.0723,1.0714,1.0715,1152300005.0
2008-09-05 00:25:00,1.0715,1.0716,1.07105,1.07105,639900009.0
2008-09-05 00:30:00,1.0711,1.0713,1.07105,1.07105,217600000.0
2008-09-05 00:35:00,1.0711,1.0716,1.0708,1.071,798000031.0
2008-09-05 00:40:00,1.071,1.0717,1.07095,1.07145,267900003.0
2008-09-05 00:45:00,1.0716,1.0716,1.07095,1.071,123700001.0
2008-09-05 00:50:00,1.071,1.07105,1.0699,1.06995,609500003.0
2008-09-05 00:55:00,1.06995,1.06995,1.0695,1.0696,610500000.0
2008-09-05 01:00:00,1.0696,1.0701,1.06815,1.0701,1413800011.0
2008-09-05 01:05:00,1.0702,1.0702,1.0688,1.0689,1377500013.0
2008-09-05 01:10:00,1.06885,1.0693,1.0685,1.0685,1176699999.0
2008-09-05 01:15:00,1.0686,1.06885,1.06805,1.0684,1631900010.0
2008-09-05 01:20:00,1.0684,1.0684,1.0678,1.0679,672300003.0
2008-09-05 01:25:00,1.0679,1.0679,1.06735,1.0675,383000008.0
2008-09-05 01:30:00,1.0675,1.0685,1.06735,1.0684,468299999.0
2008-09-05 01:35:00,1.0684,1.0684,1.0674,1.0678,626100001.0
2008-09-05 01:40:00,1.0678,1.0685,1.0677,1.0684,542100004.0
2008-09-05 01:45:00,1.0684,1.069,1.06815,1.06855,720600008.0
2008-09-05 01:50:00,1.0686,1.069,1.0685,1.06885,286400001.0
2008-09-05 01:55:00,1.0685,1.0688,1.0683,1.0685,649199997.0
2008-09-05 02:00:00,1.0685,1.06955,1.06835,1.06905,336899995.0
2008-09-05 02:05:00,1.06905,1.06955,1.06855,1.06868,134800000.0
2008-09-05 02:10:00,1.06876,1.06897,1.06852,1.06862,54200000.0
2008-09-05 02:15:00,1.06885,1.0691,1.06845,1.06889,107000000.0
2008-09-05 02:20:00,1.06882,1.0699,1.06858,1.0695,413800002.0
2008-09-05 02:25:00,1.0695,1.0695,1.06875,1.06885,154200000.0
2008-09-05 02:30:00,1.06895,1.0693,1.06875,1.0692,109000000.0
2008-09-05 02:35:00,1.0692,1.0692,1.06835,1.0687,222800000.0
2008-09-05 02:40:00,1.0688,1.0693,1.06865,1.069,197400002.0
2008-09-05 02:45:00,1.06895,1.069,1.0684,1.06885,160700000.0
2008-09-05 02:50:00,1.0689,1.06945,1.06834,1.06925,370300003.0
2008-09-05 02:55:00,1.0693,1.07,1.0692,1.0698,752100001.0
2008-09-05 03:00:00,1.0698,1.0698,1.06921,1.06965,309800000.0
2008-09-05 03:05:00,1.0696,1.06995,1.0692,1.0699,242100001.0
2008-09-05 03:10:00,1.0699,1.07075,1.06985,1.0707,260299999.0
2008-09-05 03:15:00,1.0707,1.0709,1.0701,1.07015,133800000.0
2008-09-05 03:20:00,1.07012,1.07075,1.06993,1.0701,313599999.0
2008-09-05 03:25:00,1.0701,1.07095,1.0699,1.0705,809300002.0
2008-09-05 03:30:00,1.0705,1.0705,1.06825,1.0683,342800000.0
2008-09-05 03:35:00,1.0683,1.0683,1.06715,1.06775,621799997.0
2008-09-05 03:40:00,1.0678,1.0678,1.0672,1.06745,198000000.0
2008-09-05 03:45:00,1.0675,1.06815,1.06725,1.0679,502699999.0
2008-09-05 03:50:00,1.06785,1.06905,1.06735,1.0674,624400002.0
2008-09-05 03:55:00,1.0675,1.0675,1.0667,1.0675,626000003.0
2008-09-05 04:00:00,1.0675,1.0675,1.0671,1.0672,257199998.0
2008-09-05 04:05:00,1.0672,1.0675,1.0667,1.0673,519300005.0
2008-09-05 04:10:00,1.06745,1.0682,1.06735,1.0679,383399999.0
2008-09-05 04:15:00,1.0679,1.0682,1.06775,1.06795,780800005.0
2008-09-05 04:20:00,1.06775,1.06805,1.06765,1.0678,54000000.0
2008-09-05 04:25:00,1.0679,1.0679,1.0678,1.0678,79800000.0
2008-09-05 04:30:00,1.0678,1.0678,1.06705,1.06705,177999998.0
2008-09-05 04:35:00,1.06705,1.06765,1.06685,1.0675,642199998.0
2008-09-05 04:40:00,1.0674,1.0674,1.0664,1.0666,1339899999.0
2008-09-05 04:45:00,1.0666,1.0674,1.0666,1.0674,474799999.0
2008-09-05 04:50:00,1.0674,1.0677,1.06715,1.06739,227100002.0
2008-09-05 04:55:00,1.06737,1.0675,1.06722,1.0673,169800000.0
2008-09-05 05:00:00,1.0673,1.06785,1.06715,1.06775,175400000.0
2008-09-05 05:05:00,1.06765,1.06795,1.0675,1.0678,266700001.0
2008-09-05 05:10:00,1.06785,1.06785,1.06722,1.0674,112100000.0
2008-09-05 05:15:00,1.0675,1.0682,1.06735,1.06755,88800001.0
2008-09-05 05:20:00,1.0676,1.068,1.06745,1.0677,108800000.0
2008-09-05 05:25:00,1.06758,1.0678,1.067,1.0675,367600009.0
2008-09-05 05:30:00,1.0676,1.0677,1.06695,1.06715,408500000.0
2008-09-05 05:35:00,1.06715,1.0673,1.0671,1.0673,104100000.0
2008-09-05 05:40:00,1.0672,1.06765,1.06699,1.06714,119100000.0
2008-09-05 05:45:00,1.06705,1.0675,1.06698,1.0673,226400000.0
2008-09-05 05:50:00,1.0673,1.0673,1.0673,1.0673,89200000.0
2008-09-05 05:55:00,1.0673,1.0673,1.06704,1.0673,101700000.0
2008-09-05 06:00:00,1.0672,1.06725,1.0671,1.06717,39667500.0
2008-09-05 06:05:00,1.06725,1.0676,1.0671,1.06715,101300001.0
2008-09-05 06:10:00,1.0673,1.06745,1.06725,1.0674,61200000.0
2008-09-05 06:15:00,1.06725,1.0676,1.06721,1.0676,114500001.0
2008-09-05 06:20:00,1.0675,1.0677,1.0672,1.0676,146499998.0
2008-09-05 06:25:00,1.0676,1.06785,1.06745,1.0675,302200000.0
2008-09-05 06:30:00,1.0677,1.0677,1.06721,1.0677,283000000.0
2008-09-05 06:35:00,1.0676,1.0678,1.0675,1.0678,264700001.0
2008-09-05 06:40:00,1.06768,1.0678,1.06753,1.0678,164700000.0
2008-09-05 06:45:00,1.06764,1.0682,1.06764,1.0681,368199999.0
2008-09-05 06:50:00,1.0681,1.06825,1.06745,1.0675,496000000.0
2008-09-05 06:55:00,1.06735,1.0676,1.06722,1.06738,130767500.0
2008-09-05 07:00:00,1.06737,1.0676,1.06725,1.0674,316367496.0
2008-09-05 07:05:00,1.0675,1.0675,1.0671,1.0675,106400000.0
2008-09-05 07:10:00,1.0675,1.0675,1.0671,1.0672,153400000.0
2008-09-05 07:15:00,1.0672,1.0673,1.0667,1.0667,405300000.0
2008-09-05 07:20:00,1.0667,1.0669,1.06626,1.06655,257500000.0
2008-09-05 07:25:00,1.06665,1.0667,1.06645,1.0666,157400000.0
2008-09-05 07:30:00,1.0666,1.0668,1.0665,1.0667,425800000.0
2008-09-05 07:35:00,1.0667,1.06745,1.0664,1.0671,449800002.0
2008-09-05 07:40:00,1.067,1.0675,1.06685,1.0671,235400000.0
2008-09-05 07:45:00,1.0671,1.0676,1.06675,1.06675,350600000.0
2008-09-05 07:50:00,1.0669,1.0676,1.06655,1.067,324400003.0
2008-09-05 07:55:00,1.067,1.0672,1.0665,1.06695,414400003.0
2008-09-05 08:00:00,1.0666,1.0675,1.0666,1.06735,153999999.0
2008-09-05 08:05:00,1.0675,1.06775,1.06725,1.06745,214499998.0
2008-09-05 08:10:00,1.0674,1.0678,1.0668,1.06745,268500000.0
2008-09-05 08:15:00,1.0673,1.0682,1.06705,1.06805,630500000.0
2008-09-05 08:20:00,1.06805,1.0688,1.0679,1.06855,192600000.0
2008-09-05 08:25:00,1.06855,1.06855,1.0667,1.06705,270200000.0
2008-09-05 08:30:00,1.0671,1.0672,1.06665,1.0672,228500000.0
2008-09-05 08:35:00,1.0673,1.0683,1.0671,1.0681,188300000.0
2008-09-05 08:40:00,1.0681,1.0686,1.0672,1.0679,574400000.0
2008-09-05 08:45:00,1.068,1.06835,1.0673,1.0681,429800000.0
2008-09-05 08:50:00,1.06785,1.0682,1.0674,1.068,499900000.0
2008-09-05 08:55:00,1.068,1.0695,1.06725,1.06865,832299997.0
2008-09-05 09:00:00,1.0686,1.0689,1.0676,1.0678,771900000.0
2008-09-05 09:05:00,1.0678,1.0682,1.06745,1.06795,512700000.0
2008-09-05 09:10:00,1.068,1.06805,1.0673,1.06745,359800000.0
2008-09-05 09:15:00,1.0675,1.06755,1.06685,1.06725,441000000.0
2008-09-05 09:20:00,1.0673,1.0679,1.0671,1.0675,569500000.0
2008-09-05 09:25:00,1.0675,1.06785,1.06725,1.0677,327900000.0
2008-09-05 09:30:00,1.0677,1.06805,1.06705,1.0673,763800008.0
2008-09-05 09:35:00,1.0672,1.0677,1.0672,1.06735,358500000.0
2008-09-05 09:40:00,1.0674,1.0677,1.06625,1.0671,605900000.0
2008-09-05 09:45:00,1.06705,1.06775,1.0661,1.0675,853200000.0
2008-09-05 09:50:00,1.0676,1.0679,1.0664,1.0665,677500000.0
2008-09-05 09:55:00,1.0665,1.06815,1.06625,1.06815,724100000.0
2008-09-05 10:00:00,1.0681,1.06855,1.06745,1.06755,527700000.0
2008-09-05 10:05:00,1.0676,1.069,1.06735,1.069,316700000.0
2008-09-05 10:10:00,1.069,1.0696,1.0688,1.0693,535400000.0
2008-09-05 10:15:00,1.0694,1.07035,1.06935,1.0701,710500000.0
2008-09-05 10:20:00,1.07,1.07,1.069,1.06985,567100000.0
2008-09-05 10:25:00,1.06985,1.07045,1.0694,1.0703,561300000.0
2008-09-05 10:30:00,1.0703,1.0708,1.0693,1.0698,899000003.0
2008-09-05 10:35:00,1.0698,1.07025,1.06915,1.07025,505000000.0
2008-09-05 10:40:00,1.07025,1.07025,1.06955,1.0696,331800000.0
2008-09-05 10:45:00,1.0696,1.0696,1.069,1.0692,237700000.0
2008-09-05 10:50:00,1.0693,1.06965,1.06795,1.06935,780500001.0
2008-09-05 10:55:00,1.06935,1.07005,1.06845,1.06915,753200000.0
2008-09-05 11:00:00,1.06915,1.06945,1.0685,1.06865,619500000.0
2008-09-05 11:05:00,1.06865,1.07,1.0686,1.0698,274400000.0
2008-09-05 11:10:00,1.0698,1.0698,1.0688,1.06885,601300000.0
2008-09-05 11:15:00,1.06895,1.06925,1.06845,1.06855,936400000.0
2008-09-05 11:20:00,1.0685,1.0693,1.0683,1.0684,386700000.0
2008-09-05 11:25:00,1.06835,1.0691,1.0683,1.0688,338600000.0
2008-09-05 11:30:00,1.0688,1.0688,1.06805,1.06805,464099999.0
2008-09-05 11:35:00,1.06805,1.0681,1.06765,1.06775,249300000.0
2008-09-05 11:40:00,1.06775,1.0682,1.0676,1.06775,500600000.0
2008-09-05 11:45:00,1.0678,1.0685,1.0678,1.0685,372400000.0
2008-09-05 11:50:00,1.0685,1.0687,1.0681,1.06815,309300000.0
2008-09-05 11:55:00,1.0682,1.0686,1.0679,1.06845,300000000.0
2008-09-05 12:00:00,1.06845,1.0687,1.06815,1.0685,621800001.0
2008-09-05 12:05:00,1.0686,1.0691,1.0685,1.0686,383600000.0
2008-09-05 12:10:00,1.0686,1.07045,1.0686,1.0694,1919600004.0
2008-09-05 12:15:00,1.0694,1.06945,1.06675,1.068,1115500000.0
2008-09-05 12:20:00,1.068,1.0687,1.06785,1.06855,285200000.0
2008-09-05 12:25:00,1.06855,1.0694,1.0684,1.0685,355000000.0
2008-09-05 12:30:00,1.0685,1.0685,1.06835,1.06835,217900000.0
2008-09-05 12:35:00,1.06835,1.0684,1.06565,1.06605,1663299999.0
2008-09-05 12:40:00,1.06595,1.0665,1.06505,1.0658,2081600002.0
2008-09-05 12:45:00,1.06575,1.0676,1.06575,1.06715,1003700000.0
2008-09-05 12:50:00,1.06715,1.06775,1.0664,1.0671,1378500000.0
2008-09-05 12:55:00,1.06705,1.06755,1.06485,1.065,1828000004.0
2008-09-05 13:00:00,1.06455,1.0672,1.063,1.066,2291400000.0
2008-09-05 13:05:00,1.06605,1.06735,1.06595,1.06655,1816000005.0
2008-09-05 13:10:00,1.06655,1.06725,1.06585,1.0669,1592200000.0
2008-09-05 13:15:00,1.0669,1.06705,1.0664,1.0666,364900000.0
2008-09-05 13:20:00,1.0666,1.06665,1.066,1.06615,705400000.0
2008-09-05 13:25:00,1.06615,1.06665,1.06565,1.06615,941300000.0
2008-09-05 13:30:00,1.06615,1.06675,1.0654,1.0656,1151100000.0
2008-09-05 13:35:00,1.0656,1.06565,1.06445,1.06565,1126700000.0
2008-09-05 13:40:00,1.06565,1.06595,1.0651,1.0658,1134700001.0
2008-09-05 13:45:00,1.06585,1.0663,1.06585,1.06615,484600000.0
2008-09-05 13:50:00,1.06625,1.0663,1.066,1.06625,253400001.0
2008-09-05 13:55:00,1.0662,1.0666,1.0656,1.0656,981000003.0
2008-09-05 14:00:00,1.06555,1.06625,1.06545,1.0661,602300000.0
2008-09-05 14:05:00,1.0661,1.0667,1.06555,1.06655,646800001.0
2008-09-05 14:10:00,1.06655,1.0668,1.06615,1.0664,667600000.0
2008-09-05 14:15:00,1.06615,1.06645,1.06585,1.0662,871900000.0
2008-09-05 14:20:00,1.06625,1.0669,1.0662,1.06635,1163900002.0
2008-09-05 14:25:00,1.0664,1.0665,1.06475,1.06505,1443399999.0
2008-09-05 14:30:00,1.065,1.06825,1.06355,1.06735,1514800002.0
2008-09-05 14:35:00,1.0675,1.0682,1.0638,1.0647,2898500004.0
2008-09-05 14:40:00,1.0647,1.0653,1.06055,1.0609,3833900008.0
2008-09-05 14:45:00,1.0609,1.06155,1.0601,1.06125,3280700008.0
2008-09-05 14:50:00,1.0613,1.0617,1.0604,1.0613,2666300001.0
2008-09-05 14:55:00,1.0613,1.0624,1.06085,1.0619,3094400007.0
2008-09-05 15:00:00,1.0619,1.0632,1.0618,1.0631,1473400001.0
2008-09-05 15:05:00,1.0631,1.0631,1.0622,1.063,1928000000.0
2008-09-05 15:10:00,1.063,1.0631,1.0611,1.0611,2775800000.0
2008-09-05 15:15:00,1.0611,1.0617,1.06045,1.0614,3042399997.0
2008-09-05 15:20:00,1.0614,1.0614,1.0605,1.06125,2455300005.0
2008-09-05 15:25:00,1.06105,1.0624,1.0609,1.06105,2177999999.0
2008-09-05 15:30:00,1.06105,1.0623,1.06105,1.0622,1411499998.0
2008-09-05 15:35:00,1.0622,1.0623,1.061,1.0617,2126799999.0
2008-09-05 15:40:00,1.0617,1.0623,1.0615,1.0623,1804100001.0
2008-09-05 15:45:00,1.0623,1.06325,1.06215,1.06225,2941300003.0
2008-09-05 15:50:00,1.0622,1.0631,1.062,1.06275,1644700000.0
2008-09-05 15:55:00,1.06275,1.0639,1.0625,1.0639,1695900002.0
2008-09-05 16:00:00,1.0639,1.06665,1.0639,1.0665,2940896000.0
2008-09-05 16:05:00,1.06645,1.0665,1.06505,1.0662,1774999998.0
2008-09-05 16:10:00,1.0662,1.0667,1.0651,1.0654,2636940004.0
2008-09-05 16:15:00,1.0654,1.0668,1.0654,1.0668,2373705228.0
2008-09-05 16:20:00,1.0668,1.0682,1.0666,1.068,2726000000.0
2008-09-05 16:25:00,1.068,1.068,1.0675,1.0676,1997800007.0
2008-09-05 16:30:00,1.0676,1.0679,1.06715,1.0679,2165800002.0
2008-09-05 16:35:00,1.0679,1.0682,1.06745,1.0682,1668900000.0
2008-09-05 16:40:00,1.0682,1.0685,1.06775,1.0683,1878300000.0
2008-09-05 16:45:00,1.0683,1.06865,1.0672,1.0672,1974500000.0
2008-09-05 16:50:00,1.0672,1.0677,1.0668,1.0674,2096700001.0
2008-09-05 16:55:00,1.0674,1.06755,1.06535,1.0654,2636400002.0
2008-09-05 17:00:00,1.0654,1.0657,1.0645,1.0647,2191700001.0
2008-09-05 17:05:00,1.0647,1.0656,1.0647,1.0654,1616500001.0
2008-09-05 17:10:00,1.06535,1.0657,1.0641,1.0642,2213200001.0
2008-09-05 17:15:00,1.0642,1.0645,1.0641,1.0643,1118700001.0
2008-09-05 17:20:00,1.0643,1.06485,1.0643,1.0647,1550400000.0
2008-09-05 17:25:00,1.0647,1.0653,1.0646,1.065,1326700000.0
2008-09-05 17:30:00,1.065,1.065,1.06435,1.0648,1453400001.0
2008-09-05 17:35:00,1.0648,1.0656,1.0648,1.0653,991000000.0
2008-09-05 17:40:00,1.0653,1.0656,1.0651,1.06515,1004000000.0
2008-09-05 17:45:00,1.06515,1.0653,1.0634,1.0636,1536900000.0
2008-09-05 17:50:00,1.0636,1.0638,1.0626,1.0631,1478400000.0
2008-09-05 17:55:00,1.0631,1.0645,1.06285,1.06365,1550600001.0
2008-09-05 18:00:00,1.0637,1.0647,1.06365,1.06435,985200000.0
2008-09-05 18:05:00,1.0644,1.0649,1.0643,1.0647,321900000.0
2008-09-05 18:10:00,1.0647,1.06505,1.0644,1.06495,584999999.0
2008-09-05 18:15:00,1.0649,1.0653,1.06465,1.065,418100000.0
2008-09-05 18:20:00,1.06505,1.0663,1.065,1.06605,597700000.0
2008-09-05 18:25:00,1.06605,1.0661,1.0658,1.0661,239600000.0
2008-09-05 18:30:00,1.0661,1.06615,1.0658,1.066,288400000.0
2008-09-05 18:35:00,1.06605,1.0661,1.06535,1.06535,406400000.0
2008-09-05 18:40:00,1.06535,1.0655,1.065,1.06525,882300000.0
2008-09-05 18:45:00,1.0653,1.0659,1.06515,1.0655,391600000.0
2008-09-05 18:50:00,1.06555,1.066,1.0654,1.0658,451700000.0
2008-09-05 18:55:00,1.0658,1.0659,1.0649,1.06565,489800000.0
2008-09-05 19:00:00,1.0657,1.06585,1.0651,1.06535,287000000.0
2008-09-05 19:05:00,1.0653,1.0657,1.06495,1.0656,524000000.0
2008-09-05 19:10:00,1.0656,1.066,1.0651,1.06515,610700000.0
2008-09-05 19:15:00,1.0652,1.0654,1.0651,1.0654,242200000.0
2008-09-05 19:20:00,1.0653,1.0654,1.0642,1.0649,500200000.0
2008-09-05 19:25:00,1.065,1.065,1.0647,1.0647,186600000.0
2008-09-05 19:30:00,1.0647,1.06495,1.0645,1.0649,260200000.0
2008-09-05 19:35:00,1.0649,1.0649,1.06435,1.06455,406000000.0
2008-09-05 19:40:00,1.06455,1.0648,1.06455,1.06475,296000000.0
2008-09-05 19:45:00,1.0648,1.06485,1.0647,1.0647,338800000.0
2008-09-05 19:50:00,1.0647,1.06495,1.0647,1.06495,209700000.0
2008-09-05 19:55:00,1.06495,1.0654,1.0648,1.0651,191800000.0
2008-09-05 20:00:00,1.0651,1.0651,1.0649,1.0649,132800000.0
2008-09-05 20:05:00,1.0649,1.0652,1.06485,1.06505,227800000.0
2008-09-05 20:10:00,1.0651,1.0651,1.06465,1.06485,211400000.0
2008-09-05 20:15:00,1.0649,1.0651,1.0648,1.0648,229900000.0
2008-09-05 20:20:00,1.0648,1.06485,1.06445,1.0645,252100001.0
2008-09-05 20:25:00,1.0644,1.0648,1.0644,1.0646,274600000.0
2008-09-05 20:30:00,1.06455,1.06515,1.06445,1.06515,239100000.0
2008-09-05 20:35:00,1.0652,1.0652,1.06421,1.06435,279200000.0
2008-09-05 20:40:00,1.06435,1.06445,1.064,1.0641,166600000.0
2008-09-05 20:45:00,1.06405,1.0648,1.06405,1.0646,346700000.0
2008-09-05 20:50:00,1.0646,1.0648,1.0643,1.0646,308300000.0
2008-09-05 20:55:00,1.06455,1.06455,1.0639,1.064,174900000.0
2008-09-05 21:00:00,1.064,1.0643,1.0635,1.0641,255900000.0
2008-09-05 21:05:00,1.064,1.0642,1.06359,1.06365,60900000.0
2008-09-05 21:10:00,1.064,1.06415,1.0639,1.06405,45100000.0
2008-09-05 21:15:00,1.064,1.0641,1.06385,1.06385,130600000.0
2008-09-05 21:20:00,1.0639,1.0642,1.0636,1.0637,213200000.0
2008-09-05 21:25:00,1.0636,1.0639,1.06345,1.0638,175900000.0
2008-09-05 21:30:00,1.0638,1.0639,1.0637,1.0637,34600000.0
2008-09-05 21:35:00,1.0636,1.0637,1.0618,1.0633,169699998.0
2008-09-05 21:40:00,1.0632,1.0632,1.06225,1.06275,335400000.0
2008-09-05 21:45:00,1.0629,1.0629,1.06135,1.0621,503600003.0
2008-09-05 21:50:00,1.0621,1.0628,1.0621,1.0625,215600000.0
2008-09-05 21:55:00,1.0625,1.0633,1.0623,1.0631,367600000.0
2008-09-05 22:00:00,1.0631,1.0635,1.06305,1.0634,359800001.0
2008-09-05 22:05:00,1.0635,1.06425,1.0634,1.0634,119100000.0
2008-09-05 22:10:00,1.0634,1.0634,1.0631,1.0631,176300000.0
2008-09-05 22:15:00,1.063,1.06335,1.0629,1.0633,160500000.0
2008-09-05 22:20:00,1.0633,1.06335,1.0627,1.063,67500000.0
2008-09-05 22:25:00,1.063,1.0631,1.0628,1.063,99400002.0
2008-09-05 22:30:00,1.063,1.0634,1.063,1.0632,227800002.0
2008-09-05 22:35:00,1.0632,1.0632,1.0626,1.0627,311800001.0
2008-09-05 22:40:00,1.0628,1.0629,1.0627,1.0629,94699999.0
2008-09-05 22:45:00,1.06265,1.0633,1.06265,1.0633,145000000.0
2008-09-05 22:50:00,1.0629,1.0633,1.0629,1.0632,82600000.0
2008-09-05 22:55:00,1.0631,1.0635,1.06193,1.06193,312700000.0
2008-09-08 00:00:00,1.056,1.0566,1.0558,1.0561,138600000.0
2008-09-08 00:05:00,1.056,1.0561,1.0557,1.0557,231000000.0
2008-09-08 00:10:00,1.056,1.0567,1.056,1.0567,138600000.0
2008-09-08 00:15:00,1.0569,1.0576,1.0568,1.0576,231000000.0
2008-09-08 00:20:00,1.0575,1.0576,1.0567,1.057,184800000.0
2008-09-08 00:25:00,1.0571,1.0577,1.0566,1.0573,231000000.0
2008-09-08 00:30:00,1.0575,1.0577,1.057,1.057,231000000.0
2008-09-08 00:35:00,1.0569,1.0577,1.0569,1.0572,231000000.0
2008-09-08 00:40:00,1.0571,1.0571,1.0561,1.0567,231000000.0
2008-09-08 00:45:00,1.0568,1.0573,1.0567,1.0573,231000000.0
2008-09-08 00:50:00,1.0572,1.0578,1.0572,1.0578,231000000.0
2008-09-08 00:55:00,1.0577,1.0587,1.0577,1.0585,231000000.0
2008-09-08 01:00:00,1.0586,1.06,1.0586,1.06,231000000.0
2008-09-08 01:05:00,1.0599,1.0599,1.0593,1.0594,231000000.0
2008-09-08 01:10:00,1.0593,1.0596,1.0591,1.0596,231000000.0
2008-09-08 01:15:00,1.0595,1.06,1.0595,1.0599,231000000.0
2008-09-08 01:20:00,1.0598,1.0599,1.0594,1.0597,184800000.0
2008-09-08 01:25:00,1.0596,1.0598,1.0596,1.0597,184800000.0
2008-09-08 01:30:00,1.0598,1.0601,1.0596,1.0601,184800000.0
2008-09-08 01:35:00,1.06,1.0603,1.06,1.0603,231000000.0
2008-09-08 01:40:00,1.0602,1.0603,1.0597,1.0599,184800000.0
2008-09-08 01:45:00,1.0598,1.0598,1.0596,1.0597,184800000.0
2008-09-08 01:50:00,1.0598,1.0598,1.0591,1.0592,231000000.0
2008-09-08 01:55:00,1.0591,1.0593,1.059,1.059,184800000.0
2008-09-08 02:00:00,1.059,1.0596,1.05895,1.0596,289400000.0
2008-09-08 02:05:00,1.0596,1.0597,1.0596,1.0596,27900000.0
2008-09-08 02:10:00,1.0597,1.0597,1.05905,1.05935,348800000.0
2008-09-08 02:15:00,1.0593,1.0594,1.0581,1.0583,359699999.0
2008-09-08 02:20:00,1.0583,1.0585,1.05801,1.0584,484700000.0
2008-09-08 02:25:00,1.0584,1.0587,1.05815,1.0585,623500000.0
2008-09-08 02:30:00,1.0585,1.0593,1.05835,1.0587,804200000.0
2008-09-08 02:35:00,1.0588,1.0588,1.05775,1.058,467500000.0
2008-09-08 02:40:00,1.058,1.058,1.05615,1.0572,1034800000.0
2008-09-08 02:45:00,1.0573,1.0575,1.05705,1.0571,504700000.0
2008-09-08 02:50:00,1.0571,1.0572,1.0568,1.057,523600000.0
2008-09-08 02:55:00,1.0571,1.05715,1.0566,1.0568,616900000.0
2008-09-08 03:00:00,1.0567,1.0569,1.05645,1.0565,420200001.0
2008-09-08 03:05:00,1.0566,1.0568,1.0565,1.0567,541400005.0
2008-09-08 03:10:00,1.0567,1.0568,1.0565,1.0565,359499998.0
2008-09-08 03:15:00,1.0565,1.0566,1.0563,1.0563,544400000.0
2008-09-08 03:20:00,1.0563,1.0568,1.0562,1.0568,526099992.0
2008-09-08 03:25:00,1.0568,1.0568,1.0563,1.0565,551500001.0
2008-09-08 03:30:00,1.0565,1.0567,1.0565,1.0566,467599996.0
2008-09-08 03:35:00,1.0566,1.0568,1.0566,1.0567,519800000.0
2008-09-08 03:40:00,1.0568,1.0571,1.0567,1.0569,908400000.0
2008-09-08 03:45:00,1.0569,1.0569,1.0564,1.0566,648000001.0
2008-09-08 03:50:00,1.0566,1.0567,1.05635,1.0565,192600001.0
2008-09-08 03:55:00,1.0565,1.0566,1.056,1.056,385700003.0
2008-09-08 04:00:00,1.056,1.056,1.055,1.0554,300999999.0
2008-09-08 04:05:00,1.0554,1.0556,1.05505,1.0555,1186499988.0
2008-09-08 04:10:00,1.0555,1.0556,1.0555,1.0555,681700006.0
2008-09-08 04:15:00,1.0555,1.0561,1.0555,1.0561,646100001.0
2008-09-08 04:20:00,1.056,1.0561,1.0556,1.0558,461800000.0
2008-09-08 04:25:00,1.0558,1.0563,1.0558,1.05595,805600001.0
2008-09-08 04:30:00,1.0561,1.0568,1.0558,1.0565,876300003.0
2008-09-08 04:35:00,1.0565,1.0567,1.0564,1.0565,258700000.0
2008-09-08 04:40:00,1.0565,1.0565,1.05595,1.0562,248000001.0
2008-09-08 04:45:00,1.0561,1.0561,1.05577,1.05578,290800003.0
2008-09-08 04:50:00,1.0561,1.0561,1.0558,1.0559,469500001.0
2008-09-08 04:55:00,1.0558,1.0558,1.05515,1.0552,368400002.0
2008-09-08 05:00:00,1.0552,1.0554,1.05495,1.0553,694300000.0
2008-09-08 05:05:00,1.05542,1.05556,1.05492,1.05548,150000000.0
2008-09-08 05:10:00,1.05544,1.05562,1.05515,1.0554,385799997.0
2008-09-08 05:15:00,1.0554,1.0558,1.0554,1.0556,934899999.0
2008-09-08 05:20:00,1.0556,1.0557,1.0553,1.0554,882700003.0
2008-09-08 05:25:00,1.0554,1.0555,1.055,1.0551,730200004.0
2008-09-08 05:30:00,1.0551,1.0556,1.0551,1.0553,586000003.0
2008-09-08 05:35:00,1.0553,1.0565,1.0551,1.0565,555099998.0
2008-09-08 05:40:00,1.0565,1.05695,1.05585,1.05695,700800006.0
2008-09-08 05:45:00,1.057,1.0573,1.0569,1.0571,357000003.0
2008-09-08 05:50:00,1.0571,1.0572,1.0559,1.056,211900000.0
2008-09-08 05:55:00,1.056,1.05625,1.0558,1.0561,541800002.0
2008-09-08 06:00:00,1.0561,1.0563,1.05585,1.0561,641799999.0
2008-09-08 06:05:00,1.05625,1.0565,1.05595,1.0565,291999998.0
2008-09-08 06:10:00,1.0565,1.0567,1.0564,1.0565,218000000.0
2008-09-08 06:15:00,1.05655,1.05678,1.0564,1.05658,227800000.0
2008-09-08 06:20:00,1.0565,1.057,1.0564,1.0566,282700002.0
2008-09-08 06:25:00,1.05665,1.0572,1.05665,1.0572,201700000.0
2008-09-08 06:30:00,1.0572,1.0575,1.05665,1.0569,260799998.0
2008-09-08 06:35:00,1.0568,1.057,1.05664,1.05677,104800000.0
2008-09-08 06:40:00,1.057,1.0571,1.0569,1.05705,22500000.0
2008-09-08 06:45:00,1.05685,1.0576,1.05685,1.0576,78700000.0
2008-09-08 06:50:00,1.0576,1.0576,1.05655,1.0569,253500001.0
2008-09-08 06:55:00,1.05685,1.057,1.05665,1.0569,109200000.0
2008-09-08 07:00:00,1.0569,1.057,1.0565,1.0568,226700003.0
2008-09-08 07:05:00,1.0568,1.057,1.05655,1.0569,55100000.0
2008-09-08 07:10:00,1.0569,1.05695,1.05624,1.05667,222000000.0
2008-09-08 07:15:00,1.05656,1.0569,1.05618,1.05645,309300000.0
2008-09-08 07:20:00,1.05652,1.0571,1.05635,1.0571,39900000.0
2008-09-08 07:25:00,1.0571,1.0574,1.0571,1.0574,163000000.0
2008-09-08 07:30:00,1.0574,1.0574,1.05725,1.0573,79600000.0
2008-09-08 07:35:00,1.0573,1.0573,1.0572,1.0572,259399996.0
2008-09-08 07:40:00,1.0572,1.0572,1.0571,1.0572,255700000.0
2008-09-08 07:45:00,1.0572,1.0574,1.056,1.05635,160100000.0
2008-09-08 07:50:00,1.0564,1.0565,1.05565,1.0559,117600000.0
2008-09-08 07:55:00,1.0558,1.056,1.05535,1.0556,180100001.0
2008-09-08 08:00:00,1.0557,1.05685,1.0554,1.0568,384800000.0
2008-09-08 08:05:00,1.0568,1.0578,1.0568,1.05765,534400000.0
2008-09-08 08:10:00,1.0577,1.0582,1.0576,1.05805,258200000.0
2008-09-08 08:15:00,1.05785,1.0588,1.0577,1.0588,318000001.0
2008-09-08 08:20:00,1.0588,1.0588,1.0582,1.0583,226600001.0
2008-09-08 08:25:00,1.0582,1.0589,1.05815,1.05855,573800002.0
2008-09-08 08:30:00,1.0584,1.0589,1.05805,1.0582,127400000.0
2008-09-08 08:35:00,1.0581,1.0586,1.0574,1.0582,498700000.0
2008-09-08 08:40:00,1.0582,1.05825,1.0576,1.05815,306200003.0
2008-09-08 08:45:00,1.05825,1.0588,1.0581,1.05835,261300000.0
2008-09-08 08:50:00,1.05835,1.0585,1.0583,1.0584,378400008.0
2008-09-08 08:55:00,1.05835,1.0588,1.0583,1.0587,207800000.0
2008-09-08 09:00:00,1.0587,1.0587,1.0581,1.0584,375100000.0
2008-09-08 09:05:00,1.0584,1.05925,1.05835,1.059,281900000.0
2008-09-08 09:10:00,1.0589,1.05905,1.0586,1.05905,181800000.0
2008-09-08 09:15:00,1.059,1.05965,1.0589,1.05905,725900000.0
2008-09-08 09:20:00,1.059,1.0591,1.0583,1.0584,714300018.0
2008-09-08 09:25:00,1.0583,1.05875,1.05815,1.0585,2178100005.0
2008-09-08 09:30:00,1.0585,1.05855,1.0579,1.058,471199992.0
2008-09-08 09:35:00,1.058,1.0584,1.05775,1.0583,358500000.0
2008-09-08 09:40:00,1.0583,1.05965,1.05805,1.0587,559999999.0
2008-09-08 09:45:00,1.0587,1.059,1.0582,1.0585,794200017.0
2008-09-08 09:50:00,1.0586,1.0591,1.05835,1.0587,1042400007.0
2008-09-08 09:55:00,1.05875,1.05915,1.0578,1.05915,695000001.0
2008-09-08 10:00:00,1.0591,1.0595,1.0581,1.0592,1189800003.0
2008-09-08 10:05:00,1.0593,1.0593,1.0578,1.0587,481800000.0
2008-09-08 10:10:00,1.0586,1.06035,1.05855,1.0595,1376400000.0
2008-09-08 10:15:00,1.0595,1.06045,1.0589,1.0602,892800000.0
2008-09-08 10:20:00,1.0602,1.0611,1.0597,1.0611,1086500000.0
2008-09-08 10:25:00,1.0611,1.0614,1.0609,1.0612,444600000.0
2008-09-08 10:30:00,1.0612,1.0615,1.0611,1.06115,594400001.0
2008-09-08 10:35:00,1.06115,1.0612,1.06,1.0601,634200000.0
2008-09-08 10:40:00,1.0601,1.0602,1.06,1.0601,212000000.0
2008-09-08 10:45:00,1.0601,1.0605,1.06,1.0604,619699999.0
2008-09-08 10:50:00,1.0604,1.06115,1.0602,1.0611,582700000.0
2008-09-08 10:55:00,1.0612,1.06165,1.061,1.0613,755800000.0
2008-09-08 11:00:00,1.0613,1.06155,1.06045,1.061,427700000.0
2008-09-08 11:05:00,1.0609,1.0611,1.0601,1.0607,794300000.0
2008-09-08 11:10:00,1.0607,1.0623,1.0607,1.06175,889500000.0
2008-09-08 11:15:00,1.06185,1.0623,1.06185,1.0622,718700004.0
2008-09-08 11:20:00,1.0622,1.0622,1.0616,1.06175,605200001.0
2008-09-08 11:25:00,1.06175,1.0621,1.0617,1.0619,407500000.0
2008-09-08 11:30:00,1.0619,1.0625,1.06175,1.0623,376200000.0
2008-09-08 11:35:00,1.0623,1.06255,1.0622,1.0625,489000000.0
2008-09-08 11:40:00,1.0625,1.0625,1.0622,1.0623,571900000.0
2008-09-08 11:45:00,1.0623,1.0625,1.0622,1.0625,380100000.0
2008-09-08 11:50:00,1.0625,1.0625,1.06195,1.0622,263600000.0
2008-09-08 11:55:00,1.0622,1.0623,1.0621,1.0621,241100000.0
2008-09-08 12:00:00,1.0621,1.0624,1.06163,1.0624,623700000.0
2008-09-08 12:05:00,1.0624,1.0631,1.0624,1.0629,329400000.0
2008-09-08 12:10:00,1.0629,1.06405,1.06275,1.0639,936600000.0
2008-09-08 12:15:00,1.0639,1.0644,1.06385,1.0644,1270400002.0
2008-09-08 12:20:00,1.0643,1.0644,1.0638,1.0641,920200001.0
2008-09-08 12:25:00,1.0641,1.06465,1.0638,1.06425,856000000.0
2008-09-08 12:30:00,1.06425,1.0645,1.06415,1.0643,336800000.0
2008-09-08 12:35:00,1.0643,1.0648,1.0643,1.06475,376200000.0
2008-09-08 12:40:00,1.06475,1.06475,1.0645,1.0645,277700000.0
2008-09-08 12:45:00,1.0645,1.066,1.0645,1.0651,678100000.0
2008-09-08 12:50:00,1.0651,1.0651,1.0632,1.0634,778400000.0
2008-09-08 12:55:00,1.0634,1.06405,1.0633,1.0635,857200000.0
2008-09-08 13:00:00,1.0635,1.0635,1.063,1.0631,427500000.0
2008-09-08 13:05:00,1.0631,1.0636,1.06265,1.0633,920600000.0
2008-09-08 13:10:00,1.0633,1.06345,1.06215,1.06345,760300000.0
2008-09-08 13:15:00,1.0635,1.0636,1.063,1.0632,497800000.0
2008-09-08 13:20:00,1.0632,1.06325,1.0625,1.0626,407300000.0
2008-09-08 13:25:00,1.0626,1.0633,1.06255,1.0631,502000000.0
2008-09-08 13:30:00,1.0631,1.0631,1.062,1.0625,745200000.0
2008-09-08 13:35:00,1.0625,1.0625,1.06197,1.06217,624800000.0
2008-09-08 13:40:00,1.06235,1.0625,1.06195,1.062,538500000.0
2008-09-08 13:45:00,1.062,1.06215,1.0615,1.0618,546500000.0
2008-09-08 13:50:00,1.0618,1.0623,1.0618,1.062,679100000.0
2008-09-08 13:55:00,1.062,1.062,1.0612,1.0616,748700000.0
2008-09-08 14:00:00,1.0616,1.0618,1.0615,1.0615,596900000.0
2008-09-08 14:05:00,1.0615,1.0615,1.0604,1.0608,944100000.0
2008-09-08 14:10:00,1.0608,1.06165,1.0608,1.0616,977300000.0
2008-09-08 14:15:00,1.0616,1.0624,1.0616,1.06185,702900000.0
2008-09-08 14:20:00,1.06185,1.0632,1.0618,1.0621,1080600000.0
2008-09-08 14:25:00,1.06235,1.0626,1.0617,1.0624,1408900000.0
2008-09-08 14:30:00,1.06215,1.0636,1.06155,1.06335,2367208000.0
2008-09-08 14:35:00,1.0634,1.0641,1.0631,1.06355,1986100000.0
2008-09-08 14:40:00,1.06365,1.0645,1.0636,1.06405,1434400000.0
2008-09-08 14:45:00,1.0637,1.0641,1.06215,1.0623,1774154000.0
2008-09-08 14:50:00,1.0623,1.0637,1.0622,1.06305,1730700000.0
2008-09-08 14:55:00,1.06305,1.06315,1.0615,1.0619,1493800000.0
2008-09-08 15:00:00,1.0619,1.0619,1.0604,1.0604,1530299999.0
2008-09-08 15:05:00,1.0605,1.0611,1.0602,1.06105,989000000.0
2008-09-08 15:10:00,1.06105,1.0619,1.06105,1.0618,1031100000.0
2008-09-08 15:15:00,1.0618,1.0618,1.06145,1.0617,753000000.0
2008-09-08 15:20:00,1.0617,1.0621,1.0615,1.06185,728400000.0
2008-09-08 15:25:00,1.0619,1.0624,1.06155,1.0621,550900000.0
2008-09-08 15:30:00,1.0621,1.0622,1.06085,1.06135,989900002.0
2008-09-08 15:35:00,1.0614,1.0614,1.06075,1.061,484800000.0
2008-09-08 15:40:00,1.061,1.0611,1.0605,1.0607,987700000.0
2008-09-08 15:45:00,1.0608,1.0616,1.0606,1.0615,738800000.0
2008-09-08 15:50:00,1.0616,1.0623,1.0614,1.062,755000000.0
2008-09-08 15:55:00,1.0618,1.06325,1.0617,1.06325,644800000.0
2008-09-08 16:00:00,1.06325,1.0649,1.06315,1.0639,1494800000.0
2008-09-08 16:05:00,1.0639,1.0642,1.06335,1.064,1319800000.0
2008-09-08 16:10:00,1.064,1.0642,1.06345,1.0636,731700000.0
2008-09-08 16:15:00,1.0636,1.0638,1.0631,1.0635,984408100.0
2008-09-08 16:20:00,1.0635,1.0642,1.0626,1.0632,1029800000.0
2008-09-08 16:25:00,1.0632,1.0637,1.0629,1.0632,590700000.0
2008-09-08 16:30:00,1.0632,1.0632,1.0626,1.06285,662600000.0
2008-09-08 16:35:00,1.0629,1.0635,1.06255,1.0635,588200000.0
2008-09-08 16:40:00,1.0635,1.064,1.06345,1.0638,626500000.0
2008-09-08 16:45:00,1.06375,1.0645,1.06355,1.06435,794900000.0
2008-09-08 16:50:00,1.0644,1.0655,1.0641,1.0654,1307054000.0
2008-09-08 16:55:00,1.0654,1.0659,1.0648,1.0651,1556734001.0
2008-09-08 17:00:00,1.06515,1.06605,1.0645,1.06535,1707600000.0
2008-09-08 17:05:00,1.06535,1.06595,1.06505,1.0656,959000000.0
2008-09-08 17:10:00,1.0656,1.0659,1.0649,1.0651,1576300011.0
2008-09-08 17:15:00,1.0651,1.0653,1.0648,1.0651,950854000.0
2008-09-08 17:20:00,1.0651,1.0658,1.0645,1.065,883302700.0
2008-09-08 17:25:00,1.065,1.0664,1.0648,1.0663,1383600000.0
2008-09-08 17:30:00,1.0663,1.0663,1.0657,1.0658,852300000.0
2008-09-08 17:35:00,1.0658,1.0668,1.0657,1.0664,1066200000.0
2008-09-08 17:40:00,1.0664,1.06745,1.06635,1.0669,741500000.0
2008-09-08 17:45:00,1.06685,1.0675,1.06685,1.0674,835700000.0
2008-09-08 17:50:00,1.0674,1.0687,1.06735,1.0684,1031100000.0
2008-09-08 17:55:00,1.0684,1.0699,1.0679,1.0695,1451340000.0
2008-09-08 18:00:00,1.0695,1.0699,1.0688,1.06895,1147954000.0
2008-09-08 18:05:00,1.06885,1.0689,1.0681,1.0687,1133500000.0
2008-09-08 18:10:00,1.0686,1.0698,1.0686,1.0688,829700000.0
2008-09-08 18:15:00,1.0688,1.069,1.0683,1.0687,558300000.0
2008-09-08 18:20:00,1.0687,1.069,1.06835,1.0684,199500000.0
2008-09-08 18:25:00,1.0684,1.069,1.0683,1.0684,746400000.0
2008-09-08 18:30:00,1.0684,1.06965,1.0683,1.0691,576400000.0
2008-09-08 18:35:00,1.0691,1.0696,1.0691,1.0694,686800000.0
2008-09-08 18:40:00,1.0694,1.0697,1.0692,1.06925,493000000.0
2008-09-08 18:45:00,1.06925,1.0694,1.0689,1.0691,283700000.0
2008-09-08 18:50:00,1.0691,1.06925,1.06855,1.06915,317800000.0
2008-09-08 18:55:00,1.0692,1.06995,1.0692,1.0696,401900000.0
2008-09-08 19:00:00,1.0696,1.0697,1.06941,1.06944,215900000.0
2008-09-08 19:05:00,1.0696,1.0702,1.0696,1.0702,846300000.0
2008-09-08 19:10:00,1.0702,1.0704,1.0698,1.0701,465100000.0
2008-09-08 19:15:00,1.0701,1.0701,1.0696,1.06985,489400000.0
2008-09-08 19:20:00,1.06985,1.0706,1.06985,1.0706,409000000.0
2008-09-08 19:25:00,1.0706,1.0711,1.0704,1.0705,584500000.0
2008-09-08 19:30:00,1.0705,1.0705,1.0697,1.0701,731940000.0
2008-09-08 19:35:00,1.0701,1.07125,1.0701,1.071,647900000.0
2008-09-08 19:40:00,1.0711,1.0712,1.0704,1.0709,640799999.0
2008-09-08 19:45:00,1.0709,1.07105,1.0702,1.0705,290800000.0
2008-09-08 19:50:00,1.0705,1.0709,1.0701,1.0701,398000000.0
2008-09-08 19:55:00,1.0701,1.0701,1.06935,1.06945,289200000.0
2008-09-08 20:00:00,1.06945,1.0695,1.0691,1.06945,492400000.0
2008-09-08 20:05:00,1.06945,1.0695,1.0684,1.06865,465100000.0
2008-09-08 20:10:00,1.0687,1.0692,1.06845,1.0689,369600000.0
2008-09-08 20:15:00,1.0689,1.06935,1.0685,1.0692,489800000.0
2008-09-08 20:20:00,1.0692,1.06925,1.06845,1.0686,498800000.0
2008-09-08 20:25:00,1.0686,1.0689,1.0686,1.0688,685100000.0
2008-09-08 20:30:00,1.0688,1.0692,1.06875,1.0692,497600000.0
2008-09-08 20:35:00,1.06925,1.06925,1.0688,1.069,525500000.0
2008-09-08 20:40:00,1.069,1.0691,1.06865,1.0691,613500000.0
2008-09-08 20:45:00,1.0691,1.0691,1.06825,1.0685,424900000.0
2008-09-08 20:50:00,1.0685,1.0685,1.0677,1.0678,197600000.0
2008-09-08 20:55:00,1.0678,1.0679,1.0672,1.0674,218000000.0
2008-09-08 21:00:00,1.0675,1.0678,1.0671,1.0672,148100000.0
2008-09-08 21:05:00,1.06715,1.0675,1.0671,1.0674,155900000.0
2008-09-08 21:10:00,1.0675,1.0683,1.0674,1.06775,300800000.0
2008-09-08 21:15:00,1.0678,1.068,1.0676,1.0676,202900000.0
2008-09-08 21:20:00,1.0676,1.0677,1.06705,1.0671,197180000.0
2008-09-08 21:25:00,1.0671,1.06735,1.067,1.0671,125000000.0
2008-09-08 21:30:00,1.0671,1.0674,1.0663,1.0664,229667500.0
2008-09-08 21:35:00,1.0663,1.0669,1.0663,1.0667,154400000.0
2008-09-08 21:40:00,1.0667,1.0668,1.0656,1.066,199600000.0
2008-09-08 21:45:00,1.066,1.0662,1.06505,1.0654,339100000.0
2008-09-08 21:50:00,1.0654,1.06545,1.06495,1.0653,71000000.0
2008-09-08 21:55:00,1.0653,1.0653,1.0643,1.0645,316900000.0
2008-09-08 22:00:00,1.0645,1.0649,1.0639,1.0649,553600000.0
2008-09-08 22:05:00,1.0649,1.0652,1.0644,1.0647,118300000.0
2008-09-08 22:10:00,1.0646,1.065,1.06405,1.0643,452800000.0
2008-09-08 22:15:00,1.0641,1.0645,1.06385,1.0645,281700002.0
2008-09-08 22:20:00,1.0645,1.0649,1.0645,1.0648,285300000.0
2008-09-08 22:25:00,1.0648,1.0651,1.0646,1.06485,214000000.0
2008-09-08 22:30:00,1.06515,1.06575,1.0651,1.0651,204400000.0
2008-09-08 22:35:00,1.06525,1.06535,1.0646,1.0651,224000000.0
2008-09-08 22:40:00,1.065,1.065,1.06395,1.0645,351500000.0
2008-09-08 22:45:00,1.0645,1.0646,1.06425,1.0645,217800000.0
2008-09-08 22:50:00,1.0645,1.0647,1.0644,1.06465,180400000.0
2008-09-08 22:55:00,1.0647,1.0651,1.06445,1.0648,318100000.0
2008-09-08 23:00:00,1.0647,1.0649,1.0643,1.0649,467100000.0
2008-09-08 23:05:00,1.065,1.0652,1.06465,1.0652,123900000.0
2008-09-08 23:10:00,1.06535,1.0664,1.06535,1.0657,750300001.0
2008-09-08 23:15:00,1.0657,1.06595,1.06545,1.0656,303499999.0
2008-09-08 23:20:00,1.0656,1.0656,1.06495,1.065,612600005.0
2008-09-08 23:25:00,1.065,1.0655,1.06495,1.06542,541000006.0
2008-09-08 23:30:00,1.0655,1.066,1.0655,1.066,105600002.0
2008-09-08 23:35:00,1.06545,1.0656,1.0652,1.06535,173000001.0
2008-09-08 23:40:00,1.06535,1.0662,1.0652,1.0662,199800000.0
2008-09-08 23:45:00,1.06585,1.06592,1.0656,1.0656,137000000.0
2008-09-08 23:50:00,1.06562,1.06569,1.06539,1.0655,224600000.0
2008-09-08 23:55:00,1.06575,1.0663,1.06555,1.0661,239900000.0
2008-09-09 00:00:00,1.066,1.0664,1.06567,1.0664,59500000.0
2008-09-09 00:05:00,1.06597,1.06614,1.06575,1.06601,161600000.0
2008-09-09 00:10:00,1.06602,1.0664,1.06592,1.06622,83400000.0
2008-09-09 00:15:00,1.0664,1.0664,1.066,1.0661,105400000.0
2008-09-09 00:20:00,1.06511,1.0661,1.06511,1.0661,272300000.0
2008-09-09 00:25:00,1.0661,1.0661,1.065,1.0661,272099997.0
2008-09-09 00:30:00,1.0661,1.0661,1.0648,1.0657,524299996.0
2008-09-09 00:35:00,1.0657,1.06575,1.06518,1.0653,417700000.0
2008-09-09 00:40:00,1.0653,1.06535,1.06515,1.06515,109300000.0
2008-09-09 00:45:00,1.06473,1.0656,1.06473,1.0655,386299999.0
2008-09-09 00:50:00,1.0655,1.0656,1.06513,1.0652,151900000.0
2008-09-09 00:55:00,1.0652,1.0652,1.06485,1.0649,251700002.0
2008-09-09 01:00:00,1.0649,1.06515,1.0648,1.0649,225000000.0
2008-09-09 01:05:00,1.0648,1.0649,1.06435,1.06435,262099999.0
2008-09-09 01:10:00,1.0648,1.065,1.06449,1.06495,102300000.0
2008-09-09 01:15:00,1.065,1.065,1.0648,1.0648,420000003.0
2008-09-09 01:20:00,1.0648,1.0648,1.064,1.0642,734499998.0
2008-09-09 01:25:00,1.0642,1.0643,1.06392,1.064,283199996.0
2008-09-09 01:30:00,1.064,1.06415,1.06345,1.06405,379599999.0
2008-09-09 01:35:00,1.06391,1.0652,1.0637,1.0652,338700002.0
2008-09-09 01:40:00,1.06482,1.065,1.06459,1.065,53600001.0
2008-09-09 01:45:00,1.065,1.0651,1.06495,1.0651,193900000.0
2008-09-09 01:50:00,1.0651,1.0652,1.06481,1.0652,118100000.0
2008-09-09 01:55:00,1.0651,1.0653,1.065,1.0652,362800000.0
2008-09-09 02:00:00,1.0653,1.0656,1.06472,1.06484,255700004.0
2008-09-09 02:05:00,1.0656,1.0656,1.06515,1.0655,155300000.0
2008-09-09 02:10:00,1.0655,1.0655,1.06481,1.0652,139900000.0
2008-09-09 02:15:00,1.0652,1.0652,1.0651,1.0651,125100002.0
2008-09-09 02:20:00,1.0651,1.0653,1.06465,1.0652,643600006.0
2008-09-09 02:25:00,1.0652,1.0655,1.0651,1.0654,411300003.0
2008-09-09 02:30:00,1.06555,1.0656,1.06524,1.0656,149400000.0
2008-09-09 02:35:00,1.0656,1.066,1.06505,1.066,343800000.0
2008-09-09 02:40:00,1.066,1.066,1.0657,1.0659,335800000.0
2008-09-09 02:45:00,1.0659,1.06605,1.0657,1.0657,405400000.0
2008-09-09 02:50:00,1.0657,1.0662,1.0657,1.0659,361699999.0
2008-09-09 02:55:00,1.0659,1.0669,1.06575,1.06655,431800000.0
2008-09-09 03:00:00,1.06655,1.0667,1.0665,1.0665,181199998.0
2008-09-09 03:05:00,1.0665,1.06685,1.06615,1.06685,197900000.0
2008-09-09 03:10:00,1.06685,1.06685,1.06616,1.06616,237399998.0
2008-09-09 03:15:00,1.0665,1.0665,1.06586,1.06645,338500001.0
2008-09-09 03:20:00,1.06645,1.06695,1.0664,1.0667,501400002.0
2008-09-09 03:25:00,1.0667,1.0667,1.06635,1.06655,402099999.0
2008-09-09 03:30:00,1.06655,1.06725,1.06643,1.0667,1029900001.0
2008-09-09 03:35:00,1.0667,1.0668,1.0666,1.0667,455500001.0
2008-09-09 03:40:00,1.0667,1.06685,1.06654,1.06685,576799996.0
2008-09-09 03:45:00,1.0668,1.06685,1.0667,1.0668,110800000.0
2008-09-09 03:50:00,1.0668,1.06705,1.06629,1.06677,423700000.0
2008-09-09 03:55:00,1.06705,1.0672,1.06636,1.0672,103800000.0
2008-09-09 04:00:00,1.06715,1.06725,1.06656,1.06675,572700000.0
2008-09-09 04:05:00,1.0668,1.06695,1.06675,1.0668,238300000.0
2008-09-09 04:10:00,1.06685,1.0671,1.06621,1.0671,177700000.0
2008-09-09 04:15:00,1.06715,1.0674,1.06672,1.0674,136600000.0
2008-09-09 04:20:00,1.0674,1.0675,1.06692,1.06735,46200000.0
2008-09-09 04:25:00,1.06735,1.06735,1.06696,1.06714,184800000.0
2008-09-09 04:30:00,1.0674,1.068,1.06735,1.068,543900002.0
2008-09-09 04:35:00,1.068,1.068,1.06775,1.068,463700001.0
2008-09-09 04:40:00,1.068,1.0682,1.0679,1.068,265900000.0
2008-09-09 04:45:00,1.06815,1.06865,1.0678,1.0681,527200001.0
2008-09-09 04:50:00,1.0681,1.0681,1.0676,1.06785,50600000.0
2008-09-09 04:55:00,1.06785,1.068,1.0678,1.0678,378400001.0
2008-09-09 05:00:00,1.0679,1.0681,1.0669,1.067,1614700005.0
2008-09-09 05:05:00,1.067,1.0671,1.0668,1.0669,1253900000.0
2008-09-09 05:10:00,1.0669,1.067,1.0663,1.06647,821500000.0
2008-09-09 05:15:00,1.0667,1.0669,1.0666,1.06685,205400001.0
2008-09-09 05:20:00,1.06643,1.06685,1.06635,1.06665,388600000.0
2008-09-09 05:25:00,1.06665,1.0671,1.0661,1.0662,1028500004.0
2008-09-09 05:30:00,1.0662,1.0672,1.0662,1.06665,365300002.0
2008-09-09 05:35:00,1.06665,1.0668,1.06615,1.0668,170399999.0
2008-09-09 05:40:00,1.0668,1.06805,1.0667,1.0671,636100002.0
2008-09-09 05:45:00,1.0672,1.0673,1.06645,1.0668,292900000.0
2008-09-09 05:50:00,1.06685,1.0669,1.06645,1.06645,265300000.0
2008-09-09 05:55:00,1.06645,1.0672,1.0662,1.0665,459200000.0
2008-09-09 06:00:00,1.0665,1.0665,1.0659,1.06615,360079996.0
2008-09-09 06:05:00,1.0662,1.06625,1.06593,1.0661,213700000.0
2008-09-09 06:10:00,1.06625,1.06635,1.06605,1.0662,208100000.0
2008-09-09 06:15:00,1.0662,1.0664,1.0661,1.06615,475100001.0
2008-09-09 06:20:00,1.06615,1.0662,1.0661,1.0661,136500000.0
2008-09-09 06:25:00,1.0661,1.0661,1.06577,1.06594,230300000.0
2008-09-09 06:30:00,1.06615,1.06615,1.066,1.0661,59100000.0
2008-09-09 06:35:00,1.06635,1.0665,1.06595,1.06595,266300000.0
2008-09-09 06:40:00,1.066,1.0664,1.06595,1.0662,250300000.0
2008-09-09 06:45:00,1.06595,1.0664,1.0659,1.06625,205300000.0
2008-09-09 06:50:00,1.06585,1.0664,1.06575,1.0661,317700000.0
2008-09-09 06:55:00,1.0661,1.0666,1.06585,1.06645,280100000.0
2008-09-09 07:00:00,1.0659,1.0666,1.06585,1.0663,368400000.0
2008-09-09 07:05:00,1.0663,1.06655,1.06598,1.06633,505700000.0
2008-09-09 07:10:00,1.0663,1.0663,1.06595,1.066,126600000.0
2008-09-09 07:15:00,1.066,1.0661,1.0659,1.06593,204500001.0
2008-09-09 07:20:00,1.066,1.0663,1.06595,1.066,285100001.0
2008-09-09 07:25:00,1.0661,1.0663,1.0661,1.0662,165100000.0
2008-09-09 07:30:00,1.0662,1.0663,1.06602,1.0663,192700000.0
2008-09-09 07:35:00,1.0663,1.0664,1.06586,1.0663,361200000.0
2008-09-09 07:40:00,1.06594,1.0664,1.06594,1.0662,351100000.0
2008-09-09 07:45:00,1.0661,1.0661,1.06585,1.06595,321799998.0
2008-09-09 07:50:00,1.066,1.066,1.06515,1.06565,426699999.0
2008-09-09 07:55:00,1.0656,1.0661,1.0656,1.0658,164300000.0
2008-09-09 08:00:00,1.06585,1.0659,1.0653,1.0653,236400000.0
2008-09-09 08:05:00,1.0653,1.06555,1.065,1.06515,355800000.0
2008-09-09 08:10:00,1.06515,1.06545,1.06483,1.06491,313300000.0
2008-09-09 08:15:00,1.06515,1.0652,1.0647,1.0649,356000000.0
2008-09-09 08:20:00,1.06485,1.0649,1.06425,1.0647,369200000.0
2008-09-09 08:25:00,1.0647,1.0647,1.06435,1.06445,87300000.0
2008-09-09 08:30:00,1.06445,1.06475,1.06405,1.06465,205180000.0
2008-09-09 08:35:00,1.0647,1.06515,1.06445,1.0648,262100000.0
2008-09-09 08:40:00,1.0648,1.0648,1.06395,1.0643,367100000.0
2008-09-09 08:45:00,1.06421,1.0644,1.06345,1.0637,297000000.0
2008-09-09 08:50:00,1.06365,1.06435,1.0636,1.0642,258900000.0
2008-09-09 08:55:00,1.0642,1.0643,1.06355,1.06385,409500000.0
2008-09-09 09:00:00,1.06405,1.06405,1.06335,1.06385,1015700000.0
2008-09-09 09:05:00,1.0639,1.06455,1.0635,1.06455,632000001.0
2008-09-09 09:10:00,1.06455,1.0653,1.06455,1.065,713200002.0
2008-09-09 09:15:00,1.065,1.065,1.0646,1.06475,363600000.0
2008-09-09 09:20:00,1.0647,1.06475,1.0638,1.064,693900000.0
2008-09-09 09:25:00,1.0639,1.0646,1.0638,1.0643,692700000.0
2008-09-09 09:30:00,1.06435,1.0645,1.0642,1.0644,240100000.0
2008-09-09 09:35:00,1.0644,1.06445,1.0641,1.0643,406400000.0
2008-09-09 09:40:00,1.0643,1.06435,1.06315,1.06345,679400000.0
2008-09-09 09:45:00,1.06345,1.0635,1.06175,1.0618,645300000.0
2008-09-09 09:50:00,1.06185,1.0637,1.06185,1.06295,614700000.0
2008-09-09 09:55:00,1.0629,1.065,1.0621,1.065,893500000.0
2008-09-09 10:00:00,1.06505,1.0652,1.06405,1.0643,545800000.0
2008-09-09 10:05:00,1.0643,1.0648,1.06425,1.06435,297800000.0
2008-09-09 10:10:00,1.06435,1.0648,1.06425,1.0648,440400000.0
2008-09-09 10:15:00,1.06495,1.06495,1.06415,1.0643,605800000.0
2008-09-09 10:20:00,1.0643,1.0655,1.06425,1.06525,661500000.0
2008-09-09 10:25:00,1.06525,1.0653,1.06475,1.0649,578000000.0
2008-09-09 10:30:00,1.0649,1.0661,1.0648,1.06565,542300000.0
2008-09-09 10:35:00,1.06565,1.0659,1.0654,1.0654,688000000.0
2008-09-09 10:40:00,1.0654,1.0654,1.065,1.065,286600000.0
2008-09-09 10:45:00,1.065,1.0653,1.0649,1.06495,611700000.0
2008-09-09 10:50:00,1.0649,1.065,1.06404,1.06408,496600000.0
2008-09-09 10:55:00,1.06435,1.0648,1.06395,1.0641,729100000.0
2008-09-09 11:00:00,1.0641,1.0641,1.0631,1.0639,410800000.0
2008-09-09 11:05:00,1.0638,1.06385,1.0623,1.0626,828700000.0
2008-09-09 11:10:00,1.0626,1.06295,1.0615,1.06225,1068100000.0
2008-09-09 11:15:00,1.06225,1.0627,1.06215,1.06245,557100000.0
2008-09-09 11:20:00,1.06245,1.0625,1.0618,1.06205,365200000.0
2008-09-09 11:25:00,1.06215,1.06255,1.06175,1.06195,778400000.0
2008-09-09 11:30:00,1.062,1.062,1.0613,1.0615,648300000.0
2008-09-09 11:35:00,1.0615,1.06165,1.06095,1.06105,698200000.0
2008-09-09 11:40:00,1.06105,1.06145,1.06095,1.06145,795899999.0
2008-09-09 11:45:00,1.06145,1.0626,1.0612,1.0623,802700000.0
2008-09-09 11:50:00,1.0623,1.0629,1.0622,1.06225,706900000.0
2008-09-09 11:55:00,1.06225,1.0629,1.0622,1.06235,468400000.0
2008-09-09 12:00:00,1.0623,1.0624,1.06186,1.06208,369100000.0
2008-09-09 12:05:00,1.0622,1.0622,1.0618,1.06195,69700000.0
2008-09-09 12:10:00,1.06195,1.0625,1.0614,1.06155,632700000.0
2008-09-09 12:15:00,1.0615,1.0618,1.06115,1.06175,568000000.0
2008-09-09 12:20:00,1.06175,1.0618,1.06155,1.0616,99000000.0
2008-09-09 12:25:00,1.06155,1.0617,1.06104,1.06114,491599998.0
2008-09-09 12:30:00,1.0614,1.0617,1.0612,1.0612,232800000.0
2008-09-09 12:35:00,1.0612,1.0613,1.0611,1.0611,80100000.0
2008-09-09 12:40:00,1.0612,1.0613,1.061,1.061,264400000.0
2008-09-09 12:45:00,1.061,1.0611,1.0603,1.06105,794500000.0
2008-09-09 12:50:00,1.0611,1.0614,1.0607,1.0613,625500000.0
2008-09-09 12:55:00,1.0612,1.0617,1.0607,1.0614,785400000.0
2008-09-09 13:00:00,1.06145,1.0615,1.0607,1.06125,769199999.0
2008-09-09 13:05:00,1.0613,1.0614,1.0607,1.0613,729500000.0
2008-09-09 13:10:00,1.0614,1.06225,1.06085,1.0616,1448900000.0
2008-09-09 13:15:00,1.0617,1.063,1.061,1.0629,1152900000.0
2008-09-09 13:20:00,1.0629,1.0629,1.0619,1.06245,963200000.0
2008-09-09 13:25:00,1.06245,1.0629,1.0624,1.06265,565700000.0
2008-09-09 13:30:00,1.06265,1.06275,1.0619,1.062,473200000.0
2008-09-09 13:35:00,1.06175,1.0623,1.06145,1.0618,743280001.0
2008-09-09 13:40:00,1.06185,1.0625,1.06185,1.0624,292800000.0
2008-09-09 13:45:00,1.06245,1.0633,1.06245,1.0631,452700000.0
2008-09-09 13:50:00,1.06305,1.0634,1.06305,1.0632,413600000.0
2008-09-09 13:55:00,1.0632,1.06375,1.06285,1.0633,899500000.0
2008-09-09 14:00:00,1.0633,1.0638,1.06255,1.0626,655100000.0
2008-09-09 14:05:00,1.0626,1.0631,1.06245,1.0625,546800000.0
2008-09-09 14:10:00,1.0625,1.063,1.06225,1.0627,934599998.0
2008-09-09 14:15:00,1.06265,1.06275,1.062,1.06255,938700000.0
2008-09-09 14:20:00,1.0625,1.0633,1.06205,1.0626,1318200000.0
2008-09-09 14:25:00,1.0626,1.0627,1.0622,1.0625,741700000.0
2008-09-09 14:30:00,1.0625,1.0632,1.06245,1.063,703100000.0
2008-09-09 14:35:00,1.063,1.0643,1.0627,1.0636,1602680000.0
2008-09-09 14:40:00,1.0637,1.0643,1.0634,1.0639,1736500002.0
2008-09-09 14:45:00,1.06395,1.06475,1.0638,1.06385,1307800002.0
2008-09-09 14:50:00,1.06385,1.0652,1.06375,1.065,1229000000.0
2008-09-09 14:55:00,1.06515,1.0658,1.0646,1.06475,1082400000.0
2008-09-09 15:00:00,1.06475,1.06525,1.06475,1.06485,671700000.0
2008-09-09 15:05:00,1.06495,1.0658,1.06495,1.0653,1241899998.0
2008-09-09 15:10:00,1.0653,1.066,1.0649,1.066,1193900001.0
2008-09-09 15:15:00,1.066,1.0663,1.0656,1.0661,975200000.0
2008-09-09 15:20:00,1.0661,1.06645,1.0658,1.06615,1444700000.0
2008-09-09 15:25:00,1.0662,1.06715,1.0662,1.0668,1199732401.0
2008-09-09 15:30:00,1.0668,1.068,1.0668,1.06775,1711100000.0
2008-09-09 15:35:00,1.06755,1.0685,1.06755,1.0681,1363300000.0
2008-09-09 15:40:00,1.06815,1.0682,1.0674,1.06745,1180700000.0
2008-09-09 15:45:00,1.06745,1.0676,1.0665,1.06695,1318900000.0
2008-09-09 15:50:00,1.06695,1.0673,1.06645,1.067,1119700000.0
2008-09-09 15:55:00,1.067,1.0675,1.0668,1.0671,977100000.0
2008-09-09 16:00:00,1.0671,1.0672,1.0657,1.0662,1509680001.0
2008-09-09 16:05:00,1.0662,1.0662,1.0655,1.066,957800000.0
2008-09-09 16:10:00,1.066,1.067,1.066,1.0668,1402700000.0
2008-09-09 16:15:00,1.0669,1.068,1.06675,1.0672,1007600000.0
2008-09-09 16:20:00,1.0673,1.06795,1.06715,1.0672,989000000.0
2008-09-09 16:25:00,1.0673,1.068,1.0672,1.0674,707300000.0
2008-09-09 16:30:00,1.0674,1.0683,1.0674,1.0679,954400000.0
2008-09-09 16:35:00,1.0678,1.06805,1.0671,1.0677,1060100000.0
2008-09-09 16:40:00,1.0677,1.0678,1.0671,1.0674,915600000.0
2008-09-09 16:45:00,1.0674,1.06755,1.0671,1.0673,589700000.0
2008-09-09 16:50:00,1.0673,1.0676,1.0671,1.0675,1191900000.0
2008-09-09 16:55:00,1.0675,1.0676,1.06695,1.067,1234000000.0
2008-09-09 17:00:00,1.067,1.0675,1.0664,1.0672,1490300000.0
2008-09-09 17:05:00,1.0672,1.0683,1.0667,1.06795,1209700000.0
2008-09-09 17:10:00,1.06795,1.06795,1.0669,1.0675,1173500000.0
2008-09-09 17:15:00,1.0675,1.0682,1.0668,1.0669,1285860000.0
2008-09-09 17:20:00,1.0669,1.0672,1.0662,1.0664,1311400000.0
2008-09-09 17:25:00,1.0665,1.0677,1.06635,1.0675,1298200000.0
2008-09-09 17:30:00,1.0675,1.0676,1.0666,1.067,783800000.0
2008-09-09 17:35:00,1.06695,1.0675,1.0667,1.0667,1001100000.0
2008-09-09 17:40:00,1.0667,1.0676,1.0666,1.0672,945600000.0
2008-09-09 17:45:00,1.0672,1.0683,1.06715,1.06805,1308200000.0
2008-09-09 17:50:00,1.06805,1.06855,1.06755,1.06815,853400000.0
2008-09-09 17:55:00,1.06815,1.0682,1.0673,1.0676,1271100000.0
2008-09-09 18:00:00,1.0676,1.068,1.0675,1.068,593000000.0
2008-09-09 18:05:00,1.068,1.068,1.0674,1.06745,710900000.0
2008-09-09 18:10:00,1.06745,1.0677,1.0666,1.06704,725300000.0
2008-09-09 18:15:00,1.0672,1.06725,1.06655,1.0668,868600000.0
2008-09-09 18:20:00,1.06675,1.06675,1.0655,1.06615,1130799999.0
2008-09-09 18:25:00,1.06615,1.06655,1.06595,1.0662,694100000.0
2008-09-09 18:30:00,1.0662,1.0664,1.0653,1.06535,915100000.0
2008-09-09 18:35:00,1.0653,1.0654,1.06495,1.0651,866700000.0
2008-09-09 18:40:00,1.0651,1.0656,1.0643,1.06525,859700000.0
2008-09-09 18:45:00,1.0653,1.0666,1.0653,1.0663,842300000.0
2008-09-09 18:50:00,1.0663,1.0664,1.0661,1.0661,312400000.0
2008-09-09 18:55:00,1.0661,1.06685,1.06585,1.06675,563600000.0
2008-09-09 19:00:00,1.0668,1.0671,1.0664,1.0666,718000000.0
2008-09-09 19:05:00,1.0666,1.0666,1.0663,1.0663,513200000.0
2008-09-09 19:10:00,1.0663,1.0664,1.06595,1.0661,402400000.0
2008-09-09 19:15:00,1.0661,1.0662,1.06565,1.0657,459000000.0
2008-09-09 19:20:00,1.0657,1.0657,1.0652,1.0655,440100000.0
2008-09-09 19:25:00,1.0655,1.06555,1.0653,1.0653,210600000.0
2008-09-09 19:30:00,1.06535,1.0658,1.06535,1.0656,388100000.0
2008-09-09 19:35:00,1.06565,1.0661,1.0656,1.0661,285000000.0
2008-09-09 19:40:00,1.0661,1.0664,1.0658,1.0664,368300000.0
2008-09-09 19:45:00,1.0664,1.0664,1.0661,1.06615,139400000.0
2008-09-09 19:50:00,1.0662,1.0664,1.06605,1.06605,140500000.0
2008-09-09 19:55:00,1.0661,1.06735,1.06595,1.06735,819000000.0
2008-09-09 20:00:00,1.06735,1.06735,1.06695,1.06705,341900000.0
2008-09-09 20:05:00,1.0671,1.0672,1.06675,1.06695,396600000.0
2008-09-09 20:10:00,1.067,1.0672,1.0666,1.06715,475100000.0
2008-09-09 20:15:00,1.06715,1.0678,1.06715,1.06735,596500000.0
2008-09-09 20:20:00,1.06745,1.0675,1.0663,1.0671,666900000.0
2008-09-09 20:25:00,1.06705,1.06715,1.0665,1.06655,675300001.0
2008-09-09 20:30:00,1.06655,1.0675,1.06655,1.06735,363800000.0
2008-09-09 20:35:00,1.0674,1.0679,1.06695,1.0678,394400000.0
2008-09-09 20:40:00,1.0677,1.0684,1.0677,1.06825,511700000.0
2008-09-09 20:45:00,1.06835,1.0689,1.0682,1.0687,468300000.0
2008-09-09 20:50:00,1.06885,1.069,1.06825,1.0688,728900000.0
2008-09-09 20:55:00,1.0688,1.0688,1.06835,1.06835,513700000.0
2008-09-09 21:00:00,1.0684,1.0686,1.06835,1.06855,195700000.0
2008-09-09 21:05:00,1.06855,1.06935,1.0685,1.069,299600000.0
2008-09-09 21:10:00,1.06895,1.07035,1.06895,1.0698,807000001.0
2008-09-09 21:15:00,1.06975,1.07,1.0686,1.06895,770500000.0
2008-09-09 21:20:00,1.069,1.0699,1.06895,1.0693,475200000.0
2008-09-09 21:25:00,1.0693,1.07015,1.06895,1.0701,219400000.0
2008-09-09 21:30:00,1.07015,1.07025,1.0694,1.0696,278900000.0
2008-09-09 21:35:00,1.0696,1.0696,1.0691,1.06945,324500000.0
2008-09-09 21:40:00,1.06925,1.0696,1.0691,1.0695,399000000.0
2008-09-09 21:45:00,1.0695,1.0704,1.06925,1.0698,485300001.0
2008-09-09 21:50:00,1.0699,1.07025,1.0696,1.0696,319980000.0
2008-09-09 21:55:00,1.0697,1.0704,1.06935,1.0703,407400001.0
2008-09-09 22:00:00,1.0703,1.0714,1.0703,1.0713,578200000.0
2008-09-09 22:05:00,1.0712,1.0713,1.07065,1.07095,456500000.0
2008-09-09 22:10:00,1.0711,1.07125,1.07075,1.071,353600000.0
2008-09-09 22:15:00,1.071,1.071,1.0693,1.06985,725099999.0
2008-09-09 22:20:00,1.0698,1.07045,1.06975,1.0702,420600000.0
2008-09-09 22:25:00,1.07025,1.0715,1.07025,1.0715,686100000.0
2008-09-09 22:30:00,1.0715,1.0715,1.07105,1.07115,340500000.0
2008-09-09 22:35:00,1.07115,1.0716,1.071,1.0714,418100000.0
2008-09-09 22:40:00,1.0714,1.0714,1.07105,1.0713,812600000.0
2008-09-09 22:45:00,1.0713,1.0714,1.07125,1.0714,456200000.0
2008-09-09 22:50:00,1.0714,1.07145,1.07125,1.07125,191499999.0
2008-09-09 22:55:00,1.0712,1.0713,1.0711,1.0711,119000000.0
2008-09-09 23:00:00,1.0711,1.0714,1.071,1.0714,66800000.0
2008-09-09 23:05:00,1.0714,1.0715,1.07095,1.0714,53300000.0
2008-09-09 23:10:00,1.0715,1.0715,1.0709,1.071,292000000.0
2008-09-09 23:15:00,1.071,1.0716,1.0708,1.0716,224400000.0
2008-09-09 23:20:00,1.0716,1.0716,1.0713,1.0714,170500000.0
2008-09-09 23:25:00,1.07155,1.0717,1.07125,1.0714,286400002.0
2008-09-09 23:30:00,1.0714,1.0718,1.0714,1.0717,169799999.0
2008-09-09 23:35:00,1.0717,1.0719,1.07091,1.0719,313099999.0
2008-09-09 23:40:00,1.0719,1.0719,1.0714,1.0714,254900000.0
2008-09-09 23:45:00,1.0714,1.0714,1.07122,1.0714,233600000.0
2008-09-09 23:50:00,1.0714,1.0726,1.0714,1.0725,653799999.0
2008-09-09 23:55:00,1.0725,1.0725,1.07167,1.0721,395100000.0
2008-09-10 00:00:00,1.0721,1.07225,1.072,1.0722,290000001.0
2008-09-10 00:05:00,1.0722,1.0724,1.0721,1.0723,297900000.0
2008-09-10 00:10:00,1.0723,1.0723,1.07055,1.07055,547600000.0
2008-09-10 00:15:00,1.0707,1.0714,1.07045,1.0707,1522799984.0
2008-09-10 00:20:00,1.0707,1.0709,1.0705,1.07065,2192699999.0
2008-09-10 00:25:00,1.07065,1.07065,1.07,1.0702,2162000010.0
2008-09-10 00:30:00,1.0703,1.07035,1.07005,1.0701,757699999.0
2008-09-10 00:35:00,1.0701,1.0702,1.0697,1.0698,256800003.0
2008-09-10 00:40:00,1.0698,1.0701,1.0698,1.07,450499998.0
2008-09-10 00:45:00,1.07,1.07,1.0698,1.0698,199800001.0
2008-09-10 00:50:00,1.06925,1.0698,1.06906,1.06933,214600000.0
2008-09-10 00:55:00,1.0699,1.07,1.0696,1.0697,49000000.0
2008-09-10 01:00:00,1.0698,1.07015,1.0695,1.0697,495599999.0
2008-09-10 01:05:00,1.0697,1.0702,1.0689,1.0694,744099991.0
2008-09-10 01:10:00,1.06937,1.0696,1.06927,1.06955,229700000.0
2008-09-10 01:15:00,1.0696,1.0696,1.0693,1.0694,316200000.0
2008-09-10 01:20:00,1.0694,1.0697,1.06925,1.0693,256200000.0
2008-09-10 01:25:00,1.0693,1.0699,1.0693,1.0699,86000000.0
2008-09-10 01:30:00,1.0699,1.0708,1.0697,1.0704,579500001.0
2008-09-10 01:35:00,1.07009,1.0705,1.07002,1.0704,507700002.0
2008-09-10 01:40:00,1.07045,1.0708,1.07045,1.07065,451299996.0
2008-09-10 01:45:00,1.0706,1.0707,1.0705,1.07055,351300001.0
2008-09-10 01:50:00,1.07055,1.07055,1.0705,1.0705,231000000.0
2008-09-10 01:55:00,1.0705,1.0707,1.07036,1.0707,178800003.0
2008-09-10 02:00:00,1.0707,1.0707,1.0695,1.0695,192800000.0
2008-09-10 02:05:00,1.0695,1.0699,1.06946,1.06957,294500000.0
2008-09-10 02:10:00,1.0699,1.07035,1.06952,1.07035,115200000.0
2008-09-10 02:15:00,1.07035,1.07035,1.06975,1.06995,139899999.0
2008-09-10 02:20:00,1.06995,1.071,1.0699,1.0708,240800000.0
2008-09-10 02:25:00,1.0709,1.0713,1.07085,1.07105,362600000.0
2008-09-10 02:30:00,1.0711,1.07145,1.07077,1.07077,258599999.0
2008-09-10 02:35:00,1.07115,1.0714,1.07097,1.07135,190800000.0
2008-09-10 02:40:00,1.0714,1.0717,1.0713,1.0717,195300001.0
2008-09-10 02:45:00,1.0716,1.0717,1.0713,1.0713,738200016.0
2008-09-10 02:50:00,1.07081,1.0713,1.0699,1.0704,948700004.0
2008-09-10 02:55:00,1.07065,1.0709,1.07005,1.0704,762300002.0
2008-09-10 03:00:00,1.0704,1.0704,1.06994,1.07012,105600000.0
2008-09-10 03:05:00,1.07018,1.07075,1.07003,1.07035,258600000.0
2008-09-10 03:10:00,1.0704,1.07045,1.07015,1.07035,417300000.0
2008-09-10 03:15:00,1.07035,1.07035,1.06925,1.06935,441099999.0
2008-09-10 03:20:00,1.0695,1.06985,1.0684,1.06895,683000002.0
2008-09-10 03:25:00,1.069,1.06925,1.06895,1.069,570600000.0
2008-09-10 03:30:00,1.069,1.06925,1.06869,1.06911,1720900005.0
2008-09-10 03:35:00,1.06925,1.0695,1.069,1.0691,822199998.0
2008-09-10 03:40:00,1.06915,1.07,1.0691,1.06945,379100003.0
2008-09-10 03:45:00,1.0695,1.0695,1.06895,1.069,518500004.0
2008-09-10 03:50:00,1.069,1.069,1.06865,1.0689,295900000.0
2008-09-10 03:55:00,1.0688,1.0693,1.06841,1.06849,289600002.0
2008-09-10 04:00:00,1.06885,1.0689,1.06885,1.06885,19900000.0
2008-09-10 04:05:00,1.0689,1.0691,1.06885,1.06895,216300002.0
2008-09-10 04:10:00,1.069,1.0691,1.06856,1.06879,180400000.0
2008-09-10 04:15:00,1.0691,1.0691,1.06879,1.0689,94900000.0
2008-09-10 04:20:00,1.06887,1.06898,1.0686,1.06887,248400000.0
2008-09-10 04:25:00,1.06867,1.0692,1.06865,1.0689,397800000.0
2008-09-10 04:30:00,1.0689,1.0689,1.06855,1.06875,175300000.0
2008-09-10 04:35:00,1.06855,1.0687,1.0685,1.06865,56700000.0
2008-09-10 04:40:00,1.06847,1.0687,1.06833,1.06865,60500000.0
2008-09-10 04:45:00,1.06865,1.06865,1.06815,1.06825,345700001.0
2008-09-10 04:50:00,1.06825,1.06825,1.06778,1.06825,58800000.0
2008-09-10 04:55:00,1.06825,1.06865,1.0682,1.0685,176700000.0
2008-09-10 05:00:00,1.06803,1.0689,1.06803,1.0683,424000000.0
2008-09-10 05:05:00,1.0683,1.0683,1.06755,1.06755,387100001.0
2008-09-10 05:10:00,1.0676,1.0681,1.0675,1.0678,128200000.0
2008-09-10 05:15:00,1.0677,1.0681,1.0674,1.06755,300500000.0
2008-09-10 05:20:00,1.06765,1.0677,1.06715,1.06725,509100003.0
2008-09-10 05:25:00,1.0672,1.0676,1.0672,1.0674,425000000.0
2008-09-10 05:30:00,1.06735,1.0675,1.06725,1.0674,241400000.0
2008-09-10 05:35:00,1.06725,1.0675,1.06725,1.0675,170899999.0
2008-09-10 05:40:00,1.0675,1.06752,1.06727,1.0675,182300000.0
2008-09-10 05:45:00,1.0675,1.0675,1.06707,1.0675,145700000.0
2008-09-10 05:50:00,1.0675,1.0675,1.06727,1.0675,67000000.0
2008-09-10 05:55:00,1.0675,1.0676,1.0675,1.0675,250100000.0
2008-09-10 06:00:00,1.0675,1.0677,1.0674,1.0677,105800001.0
2008-09-10 06:05:00,1.0677,1.0677,1.06745,1.0676,61100000.0
2008-09-10 06:10:00,1.0675,1.06835,1.06733,1.0682,369900001.0
2008-09-10 06:15:00,1.0682,1.0683,1.068,1.0683,200200000.0
2008-09-10 06:20:00,1.0683,1.0683,1.0675,1.0676,137800000.0
2008-09-10 06:25:00,1.0675,1.0684,1.0675,1.06805,192499999.0
2008-09-10 06:30:00,1.068,1.0687,1.06755,1.06795,389400000.0
2008-09-10 06:35:00,1.068,1.0681,1.0671,1.0672,236200000.0
2008-09-10 06:40:00,1.0672,1.0673,1.06684,1.06715,242400000.0
2008-09-10 06:45:00,1.06715,1.06725,1.06671,1.06725,110100000.0
2008-09-10 06:50:00,1.06693,1.0674,1.06692,1.06715,238700000.0
2008-09-10 06:55:00,1.0672,1.06735,1.06674,1.06715,97100000.0
2008-09-10 07:00:00,1.06715,1.06755,1.06686,1.0673,147300000.0
2008-09-10 07:05:00,1.0676,1.0676,1.0671,1.0672,272300004.0
2008-09-10 07:10:00,1.06715,1.06737,1.067,1.06737,227200000.0
2008-09-10 07:15:00,1.06739,1.06748,1.0671,1.0673,302800000.0
2008-09-10 07:20:00,1.0673,1.0673,1.06691,1.06715,90500002.0
2008-09-10 07:25:00,1.06698,1.06715,1.06677,1.0671,98600000.0
2008-09-10 07:30:00,1.0671,1.06755,1.0669,1.06755,332800000.0
2008-09-10 07:35:00,1.0676,1.0685,1.06755,1.0678,193300000.0
2008-09-10 07:40:00,1.06775,1.0679,1.06722,1.06762,304500000.0
2008-09-10 07:45:00,1.0679,1.068,1.06763,1.068,64300000.0
2008-09-10 07:50:00,1.0679,1.068,1.06763,1.0679,154300000.0
2008-09-10 07:55:00,1.0679,1.06805,1.0678,1.0678,96499999.0
2008-09-10 08:00:00,1.0678,1.0687,1.06775,1.06825,129000000.0
2008-09-10 08:05:00,1.0682,1.06915,1.0682,1.06885,234400000.0
2008-09-10 08:10:00,1.0689,1.0691,1.0688,1.06895,210799999.0
2008-09-10 08:15:00,1.06895,1.0691,1.0688,1.0688,101800000.0
2008-09-10 08:20:00,1.0688,1.0689,1.0677,1.0681,236300000.0
2008-09-10 08:25:00,1.06785,1.0685,1.0674,1.0675,2137799998.0
2008-09-10 08:30:00,1.0675,1.06765,1.0664,1.0666,1026800001.0
2008-09-10 08:35:00,1.0666,1.0668,1.0665,1.0667,58200000.0
2008-09-10 08:40:00,1.0667,1.0669,1.06645,1.06655,122000000.0
2008-09-10 08:45:00,1.0665,1.0668,1.0664,1.0665,211300000.0
2008-09-10 08:50:00,1.0665,1.0666,1.0662,1.0666,178600000.0
2008-09-10 08:55:00,1.0665,1.0666,1.0664,1.0666,25100000.0
2008-09-10 09:00:00,1.0665,1.06795,1.0665,1.0678,270200000.0
2008-09-10 09:05:00,1.0678,1.0683,1.0677,1.0678,336600000.0
2008-09-10 09:10:00,1.06775,1.06795,1.06715,1.0678,389400001.0
2008-09-10 09:15:00,1.0679,1.0679,1.0674,1.0677,291200000.0
2008-09-10 09:20:00,1.0676,1.068,1.06755,1.0677,429300000.0
2008-09-10 09:25:00,1.0676,1.0676,1.06695,1.0671,516200000.0
2008-09-10 09:30:00,1.0671,1.0671,1.06575,1.0665,399000000.0
2008-09-10 09:35:00,1.0666,1.0667,1.066,1.0665,445300000.0
2008-09-10 09:40:00,1.0667,1.0675,1.0664,1.067,340700000.0
2008-09-10 09:45:00,1.0671,1.0675,1.06675,1.0668,280000000.0
2008-09-10 09:50:00,1.06685,1.06685,1.0665,1.06675,283000000.0
2008-09-10 09:55:00,1.06675,1.0668,1.0661,1.0666,497500000.0
2008-09-10 10:00:00,1.0665,1.0666,1.066,1.0664,628500000.0
2008-09-10 10:05:00,1.0664,1.0665,1.0656,1.0659,528600000.0
2008-09-10 10:10:00,1.066,1.06645,1.066,1.06615,231500000.0
2008-09-10 10:15:00,1.06625,1.06685,1.06625,1.0663,252400000.0
2008-09-10 10:20:00,1.0664,1.06715,1.0662,1.067,281100000.0
2008-09-10 10:25:00,1.06705,1.0673,1.0668,1.0669,340200000.0
2008-09-10 10:30:00,1.0669,1.067,1.0663,1.06655,329800000.0
2008-09-10 10:35:00,1.0666,1.067,1.0662,1.0669,371800001.0
2008-09-10 10:40:00,1.0669,1.0671,1.0665,1.0665,49700000.0
2008-09-10 10:45:00,1.0665,1.0666,1.0664,1.0666,157800000.0
2008-09-10 10:50:00,1.0667,1.0671,1.0666,1.067,106000000.0
2008-09-10 10:55:00,1.067,1.067,1.0667,1.0668,95100000.0
2008-09-10 11:00:00,1.0668,1.0669,1.06605,1.06675,314100000.0
2008-09-10 11:05:00,1.06675,1.0676,1.06665,1.0675,396599998.0
2008-09-10 11:10:00,1.0675,1.0677,1.0672,1.0675,448400001.0
2008-09-10 11:15:00,1.0675,1.0675,1.06715,1.0672,295500000.0
2008-09-10 11:20:00,1.06725,1.06725,1.06715,1.0672,108600000.0
2008-09-10 11:25:00,1.0672,1.0676,1.06715,1.0673,195700000.0
2008-09-10 11:30:00,1.0674,1.0694,1.0674,1.0694,929700000.0
2008-09-10 11:35:00,1.0694,1.0696,1.06875,1.0689,439300000.0
2008-09-10 11:40:00,1.069,1.069,1.0681,1.0683,629500000.0
2008-09-10 11:45:00,1.0682,1.0689,1.0682,1.06855,412400000.0
2008-09-10 11:50:00,1.06865,1.069,1.0685,1.0687,347900000.0
2008-09-10 11:55:00,1.0685,1.0687,1.0681,1.06815,329300000.0
2008-09-10 12:00:00,1.0681,1.06845,1.0681,1.0682,359900000.0
2008-09-10 12:05:00,1.06825,1.0693,1.0682,1.0692,697199999.0
2008-09-10 12:10:00,1.0693,1.0701,1.06925,1.07,477200000.0
2008-09-10 12:15:00,1.07,1.0702,1.06965,1.0697,380900000.0
2008-09-10 12:20:00,1.0697,1.07,1.0695,1.07,197200000.0
2008-09-10 12:25:00,1.07,1.0702,1.06937,1.06942,617400000.0
2008-09-10 12:30:00,1.0697,1.0697,1.06885,1.0693,249500000.0
2008-09-10 12:35:00,1.0693,1.0694,1.0688,1.0692,355500000.0
2008-09-10 12:40:00,1.0692,1.06965,1.06905,1.06925,348900000.0
2008-09-10 12:45:00,1.0694,1.0697,1.0692,1.06945,404900000.0
2008-09-10 12:50:00,1.06945,1.0696,1.06925,1.06945,350400000.0
2008-09-10 12:55:00,1.0694,1.0694,1.0685,1.06885,386300000.0
2008-09-10 13:00:00,1.0689,1.07015,1.0687,1.0701,583600000.0
2008-09-10 13:05:00,1.07025,1.07095,1.06905,1.06955,907500000.0
2008-09-10 13:10:00,1.06965,1.07015,1.06965,1.07,293400000.0
2008-09-10 13:15:00,1.07,1.0701,1.0694,1.0698,493500002.0
2008-09-10 13:20:00,1.0699,1.07005,1.0689,1.0692,479400000.0
2008-09-10 13:25:00,1.0692,1.0699,1.0692,1.0697,776100000.0
2008-09-10 13:30:00,1.0695,1.0697,1.06915,1.0694,252400000.0
2008-09-10 13:35:00,1.0694,1.0698,1.06895,1.0694,593100000.0
2008-09-10 13:40:00,1.0693,1.06935,1.0684,1.0684,1511030000.0
2008-09-10 13:45:00,1.0684,1.06945,1.0683,1.06915,800740500.0
2008-09-10 13:50:00,1.06925,1.07005,1.06865,1.06965,1336130000.0
2008-09-10 13:55:00,1.06965,1.0701,1.0691,1.07,835100001.0
2008-09-10 14:00:00,1.07,1.07005,1.06936,1.0694,522600000.0
2008-09-10 14:05:00,1.0695,1.0715,1.0695,1.0704,1229500001.0
2008-09-10 14:10:00,1.07035,1.07075,1.0697,1.0702,1343600000.0
2008-09-10 14:15:00,1.07025,1.07195,1.07015,1.0718,1102300000.0
2008-09-10 14:20:00,1.07175,1.07225,1.07065,1.0712,1913800000.0
2008-09-10 14:25:00,1.0712,1.0721,1.0705,1.0708,941800001.0
2008-09-10 14:30:00,1.07085,1.0715,1.0703,1.07045,1466000000.0
2008-09-10 14:35:00,1.07045,1.071,1.07,1.0702,1369600001.0
2008-09-10 14:40:00,1.0702,1.071,1.0695,1.0709,1623199999.0
2008-09-10 14:45:00,1.07085,1.0712,1.07005,1.0705,1117700000.0
2008-09-10 14:50:00,1.0705,1.0705,1.0697,1.0699,1157000000.0
2008-09-10 14:55:00,1.0699,1.07005,1.06935,1.06945,1065799999.0
2008-09-10 15:00:00,1.06945,1.0696,1.06855,1.06885,823900000.0
2008-09-10 15:05:00,1.06885,1.0689,1.06715,1.0679,1360300000.0
2008-09-10 15:10:00,1.0679,1.0687,1.06735,1.0683,1548600000.0
2008-09-10 15:15:00,1.0681,1.069,1.06795,1.068,1482900000.0
2008-09-10 15:20:00,1.068,1.0686,1.06745,1.0679,1460800000.0
2008-09-10 15:25:00,1.0679,1.0692,1.06745,1.0692,1413599999.0
2008-09-10 15:30:00,1.0692,1.0692,1.06805,1.0683,808923283.0
2008-09-10 15:35:00,1.06825,1.069,1.0681,1.0689,1003400000.0
2008-09-10 15:40:00,1.0689,1.0689,1.0679,1.06795,1450900000.0
2008-09-10 15:45:00,1.06795,1.06855,1.06795,1.06835,693500000.0
2008-09-10 15:50:00,1.06835,1.06845,1.0678,1.0681,827200000.0
2008-09-10 15:55:00,1.068,1.06875,1.06765,1.0686,799000000.0
2008-09-10 16:00:00,1.0686,1.0689,1.06815,1.0687,613200001.0
2008-09-10 16:05:00,1.0687,1.0688,1.068,1.0685,727400000.0
2008-09-10 16:10:00,1.0685,1.06895,1.0684,1.0686,1033200001.0
2008-09-10 16:15:00,1.0686,1.06925,1.0685,1.06925,447500000.0
2008-09-10 16:20:00,1.0692,1.06965,1.069,1.06955,891500000.0
2008-09-10 16:25:00,1.06955,1.07,1.06945,1.07,499100000.0
2008-09-10 16:30:00,1.06995,1.0701,1.0686,1.06895,904900000.0
2008-09-10 16:35:00,1.06895,1.06975,1.06835,1.06895,1634800000.0
2008-09-10 16:40:00,1.0689,1.06975,1.0689,1.06945,1014500000.0
2008-09-10 16:45:00,1.06945,1.0706,1.0694,1.0701,1446700000.0
2008-09-10 16:50:00,1.0701,1.0712,1.0695,1.07065,1435000000.0
2008-09-10 16:55:00,1.07075,1.07175,1.06915,1.0695,2095800001.0
2008-09-10 17:00:00,1.0691,1.07005,1.0691,1.0697,1965100000.0
2008-09-10 17:05:00,1.0697,1.0709,1.0696,1.0707,1268200000.0
2008-09-10 17:10:00,1.0707,1.0711,1.0706,1.07095,726700000.0
2008-09-10 17:15:00,1.071,1.0718,1.0706,1.0716,1183500000.0
2008-09-10 17:20:00,1.07165,1.0739,1.0714,1.07305,2382599999.0
2008-09-10 17:25:00,1.0731,1.074,1.07195,1.07355,1575199999.0
2008-09-10 17:30:00,1.07355,1.0743,1.0735,1.0735,1475500000.0
2008-09-10 17:35:00,1.0735,1.07355,1.07205,1.0727,1375400002.0
2008-09-10 17:40:00,1.0728,1.0732,1.0721,1.073,962000000.0
2008-09-10 17:45:00,1.073,1.0739,1.0729,1.073,560200000.0
2008-09-10 17:50:00,1.0731,1.0741,1.073,1.0741,752700000.0
2008-09-10 17:55:00,1.07405,1.0742,1.0735,1.0735,860000000.0
2008-09-10 18:00:00,1.0735,1.07375,1.07275,1.07275,684800000.0
2008-09-10 18:05:00,1.0727,1.0735,1.0727,1.0732,429100000.0
2008-09-10 18:10:00,1.073,1.0733,1.0728,1.0731,488200000.0
2008-09-10 18:15:00,1.0731,1.0734,1.0728,1.073,355700000.0
2008-09-10 18:20:00,1.0731,1.074,1.07305,1.0735,357200000.0
2008-09-10 18:25:00,1.0735,1.0737,1.0729,1.07305,290300000.0
2008-09-10 18:30:00,1.0731,1.0733,1.07285,1.07285,144000000.0
2008-09-10 18:35:00,1.0729,1.073,1.07265,1.0728,215100000.0
2008-09-10 18:40:00,1.0727,1.07275,1.0724,1.0725,421900000.0
2008-09-10 18:45:00,1.0725,1.07255,1.0724,1.07245,120300000.0
2008-09-10 18:50:00,1.0725,1.0726,1.072,1.07245,494000000.0
2008-09-10 18:55:00,1.07245,1.0725,1.07135,1.07145,466600000.0
2008-09-10 19:00:00,1.07145,1.0717,1.0707,1.07085,624200000.0
2008-09-10 19:05:00,1.0709,1.0711,1.07045,1.07055,639200000.0
2008-09-10 19:10:00,1.0706,1.0706,1.07015,1.0705,298800000.0
2008-09-10 19:15:00,1.0705,1.0712,1.0705,1.0711,299200000.0
2008-09-10 19:20:00,1.0711,1.0711,1.0706,1.0709,300300000.0
2008-09-10 19:25:00,1.0709,1.071,1.07015,1.0704,420400000.0
2008-09-10 19:30:00,1.0704,1.07085,1.06995,1.0703,720200000.0
2008-09-10 19:35:00,1.0703,1.0703,1.0695,1.07,457600000.0
2008-09-10 19:40:00,1.07,1.07005,1.0688,1.0688,555600000.0
2008-09-10 19:45:00,1.0688,1.069,1.0679,1.0683,1361400000.0
2008-09-10 19:50:00,1.06815,1.0685,1.06755,1.06805,1186500000.0
2008-09-10 19:55:00,1.06805,1.06905,1.068,1.0686,566300000.0
2008-09-10 20:00:00,1.0687,1.0694,1.0687,1.069,486800000.0
2008-09-10 20:05:00,1.0689,1.069,1.0683,1.0684,419100000.0
2008-09-10 20:10:00,1.0684,1.069,1.06835,1.06885,413900000.0
2008-09-10 20:15:00,1.0689,1.0693,1.06845,1.0687,453800000.0
2008-09-10 20:20:00,1.0686,1.0686,1.0676,1.06815,402400000.0
2008-09-10 20:25:00,1.06815,1.0687,1.06805,1.0687,400000000.0
2008-09-10 20:30:00,1.0685,1.0694,1.06845,1.0691,343000000.0
2008-09-10 20:35:00,1.069,1.0691,1.06855,1.06905,320600000.0
2008-09-10 20:40:00,1.0691,1.0691,1.06895,1.069,132600000.0
2008-09-10 20:45:00,1.069,1.0693,1.0689,1.06895,289400000.0
2008-09-10 20:50:00,1.06895,1.0691,1.0684,1.06855,162400000.0
2008-09-10 20:55:00,1.0686,1.0698,1.06835,1.06935,312700000.0
2008-09-10 21:00:00,1.0694,1.0699,1.0692,1.0697,556300000.0
2008-09-10 21:05:00,1.0697,1.07125,1.0696,1.0708,554690450.0
2008-09-10 21:10:00,1.0709,1.0713,1.0708,1.0708,242200000.0
2008-09-10 21:15:00,1.0708,1.0708,1.0694,1.06955,464899999.0
2008-09-10 21:20:00,1.0696,1.0697,1.0689,1.069,278900000.0
2008-09-10 21:25:00,1.069,1.0692,1.069,1.0691,75100000.0
2008-09-10 21:30:00,1.0691,1.0691,1.06885,1.0691,115400000.0
2008-09-10 21:35:00,1.06885,1.0696,1.06885,1.0695,244500000.0
2008-09-10 21:40:00,1.0696,1.0698,1.0694,1.0697,172100000.0
2008-09-10 21:45:00,1.0698,1.0698,1.0697,1.0697,85500000.0
2008-09-10 21:50:00,1.0697,1.0699,1.0696,1.0698,158500000.0
2008-09-10 21:55:00,1.0698,1.0703,1.06945,1.06955,450900001.0
2008-09-10 22:00:00,1.06965,1.0699,1.06955,1.0697,165800000.0
2008-09-10 22:05:00,1.0697,1.0701,1.0697,1.0701,40100000.0
2008-09-10 22:10:00,1.06985,1.0709,1.06985,1.0707,269800000.0
2008-09-10 22:15:00,1.0708,1.0708,1.07035,1.07035,82400000.0
2008-09-10 22:20:00,1.07035,1.0704,1.0698,1.07,402100000.0
2008-09-10 22:25:00,1.07,1.0707,1.0699,1.0701,134400000.0
2008-09-10 22:30:00,1.0702,1.0707,1.0702,1.0705,183600000.0
2008-09-10 22:35:00,1.0704,1.0704,1.0696,1.07,157899999.0
2008-09-10 22:40:00,1.0699,1.0703,1.0698,1.0703,192899999.0
2008-09-10 22:45:00,1.0704,1.0709,1.0701,1.0708,55800000.0
2008-09-10 22:50:00,1.0707,1.07155,1.0706,1.0715,187900000.0
2008-09-10 22:55:00,1.0716,1.0718,1.07105,1.07115,275400000.0
2008-09-10 23:00:00,1.0711,1.07115,1.07067,1.07078,309200000.0
2008-09-10 23:05:00,1.07082,1.0721,1.0707,1.07205,457600002.0
2008-09-10 23:10:00,1.0721,1.0727,1.072,1.0725,227200000.0
2008-09-10 23:15:00,1.0725,1.07315,1.0721,1.0728,325600000.0
2008-09-10 23:20:00,1.0729,1.0742,1.0728,1.0738,264000000.0
2008-09-10 23:25:00,1.0738,1.0738,1.07295,1.0736,267100000.0
2008-09-10 23:30:00,1.0737,1.0739,1.0736,1.0737,242800000.0
2008-09-10 23:35:00,1.0737,1.0737,1.0726,1.0729,169200000.0
2008-09-10 23:40:00,1.0729,1.0734,1.07277,1.0731,217100000.0
2008-09-10 23:45:00,1.07316,1.0739,1.07295,1.0739,175600002.0
2008-09-10 23:50:00,1.0739,1.0739,1.0739,1.0739,229700003.0
2008-09-10 23:55:00,1.0739,1.07405,1.07357,1.0737,529400004.0
2008-09-11 00:00:00,1.0739,1.0739,1.07345,1.0738,1553800008.0
2008-09-11 00:05:00,1.0738,1.0741,1.0737,1.074,630300003.0
2008-09-11 00:10:00,1.074,1.0741,1.074,1.0741,306700000.0
2008-09-11 00:15:00,1.0741,1.0741,1.0739,1.0741,255999997.0
2008-09-11 00:20:00,1.0741,1.0743,1.074,1.0742,410800001.0
2008-09-11 00:25:00,1.0743,1.07455,1.0743,1.0744,119000000.0
2008-09-11 00:30:00,1.07423,1.0743,1.0736,1.0736,484200000.0
2008-09-11 00:35:00,1.0737,1.0737,1.0729,1.0733,879399994.0
2008-09-11 00:40:00,1.0733,1.0735,1.0731,1.0734,424800003.0
2008-09-11 00:45:00,1.0734,1.0734,1.07305,1.0731,213299998.0
2008-09-11 00:50:00,1.0731,1.0734,1.0729,1.073,337400000.0
2008-09-11 00:55:00,1.073,1.073,1.07275,1.0728,611199999.0
2008-09-11 01:00:00,1.0728,1.0728,1.07245,1.0725,275700000.0
2008-09-11 01:05:00,1.0725,1.0725,1.07221,1.0725,107700000.0
2008-09-11 01:10:00,1.0725,1.0725,1.0725,1.0725,226900000.0
2008-09-11 01:15:00,1.0725,1.0727,1.0725,1.0727,374199999.0
2008-09-11 01:20:00,1.0727,1.0732,1.07258,1.0732,162399999.0
2008-09-11 01:25:00,1.07295,1.07355,1.07295,1.0734,70500000.0
2008-09-11 01:30:00,1.07306,1.0734,1.073,1.0731,308900003.0
2008-09-11 01:35:00,1.0731,1.0731,1.0731,1.0731,244200000.0
2008-09-11 01:40:00,1.0731,1.0731,1.0731,1.0731,416799998.0
2008-09-11 01:45:00,1.0731,1.0733,1.0729,1.073,464100000.0
2008-09-11 01:50:00,1.073,1.0744,1.073,1.0741,676099998.0
2008-09-11 01:55:00,1.0741,1.0741,1.07335,1.074,443200004.0
2008-09-11 02:00:00,1.074,1.0744,1.0738,1.0742,803100000.0
2008-09-11 02:05:00,1.0742,1.0742,1.0737,1.0737,438499997.0
2008-09-11 02:10:00,1.0737,1.0738,1.0737,1.0738,74400000.0
2008-09-11 02:15:00,1.0738,1.0739,1.0735,1.07375,210500001.0
2008-09-11 02:20:00,1.0738,1.0739,1.07349,1.0739,447500004.0
2008-09-11 02:25:00,1.07355,1.0741,1.07348,1.0741,259700002.0
2008-09-11 02:30:00,1.0741,1.0747,1.0741,1.0745,331800003.0
2008-09-11 02:35:00,1.0745,1.07475,1.0743,1.0745,577199999.0
2008-09-11 02:40:00,1.0746,1.0747,1.0741,1.0746,605300000.0
2008-09-11 02:45:00,1.07441,1.0748,1.07407,1.07455,150600000.0
2008-09-11 02:50:00,1.0746,1.0749,1.07455,1.0747,369900001.0
2008-09-11 02:55:00,1.0747,1.075,1.0746,1.0747,315500001.0
2008-09-11 03:00:00,1.0747,1.0749,1.07435,1.07435,197600000.0
2008-09-11 03:05:00,1.0745,1.0746,1.07421,1.07439,183900002.0
2008-09-11 03:10:00,1.0746,1.0746,1.07435,1.0746,512900002.0
2008-09-11 03:15:00,1.0746,1.0748,1.0744,1.0748,436499997.0
2008-09-11 03:20:00,1.07436,1.0748,1.07417,1.0746,227700004.0
2008-09-11 03:25:00,1.07475,1.0749,1.07414,1.07452,692500000.0
2008-09-11 03:30:00,1.0747,1.0747,1.0738,1.074,1083000000.0
2008-09-11 03:35:00,1.074,1.0745,1.074,1.0745,608600002.0
2008-09-11 03:40:00,1.0745,1.0745,1.07382,1.0741,693400000.0
2008-09-11 03:45:00,1.0741,1.0743,1.074,1.074,252700000.0
2008-09-11 03:50:00,1.0741,1.0743,1.07395,1.074,705000002.0
2008-09-11 03:55:00,1.07415,1.0742,1.0739,1.074,723400001.0
2008-09-11 04:00:00,1.0739,1.0741,1.0737,1.0739,525600002.0
2008-09-11 04:05:00,1.0739,1.0741,1.07365,1.0741,237399998.0
2008-09-11 04:10:00,1.0739,1.0748,1.0739,1.0742,79800000.0
2008-09-11 04:15:00,1.0742,1.0742,1.07357,1.0738,138300000.0
2008-09-11 04:20:00,1.07377,1.0742,1.07355,1.0742,500600002.0
2008-09-11 04:25:00,1.0742,1.0742,1.0742,1.0742,300500000.0
2008-09-11 04:30:00,1.0742,1.0743,1.0742,1.0743,174500000.0
2008-09-11 04:35:00,1.0743,1.07436,1.07415,1.0743,222799999.0
2008-09-11 04:40:00,1.0743,1.0743,1.0743,1.0743,255799998.0
2008-09-11 04:45:00,1.0743,1.0745,1.07396,1.0744,426800000.0
2008-09-11 04:50:00,1.0745,1.0746,1.07408,1.07429,259199995.0
2008-09-11 04:55:00,1.0746,1.0746,1.07409,1.07424,226900001.0
2008-09-11 05:00:00,1.07438,1.0746,1.07403,1.07425,151099999.0
2008-09-11 05:05:00,1.07444,1.0745,1.07411,1.07445,190499999.0
2008-09-11 05:10:00,1.0743,1.07445,1.07425,1.07425,20300000.0
2008-09-11 05:15:00,1.07435,1.07445,1.07411,1.07427,216300000.0
2008-09-11 05:20:00,1.0745,1.0749,1.0745,1.0747,870699999.0
2008-09-11 05:25:00,1.0747,1.0749,1.0745,1.0745,676500001.0
2008-09-11 05:30:00,1.0745,1.0749,1.0745,1.0746,573000004.0
2008-09-11 05:35:00,1.07432,1.0748,1.07414,1.0748,430200003.0
2008-09-11 05:40:00,1.0748,1.0748,1.0744,1.0744,290700003.0
2008-09-11 05:45:00,1.0744,1.0749,1.07435,1.0745,1510000000.0
2008-09-11 05:50:00,1.0745,1.0746,1.07414,1.07438,559300000.0
2008-09-11 05:55:00,1.0746,1.0746,1.07415,1.07445,371800000.0
2008-09-11 06:00:00,1.0745,1.0748,1.0744,1.0747,389900000.0
2008-09-11 06:05:00,1.0747,1.0749,1.0747,1.0748,1036699995.0
2008-09-11 06:10:00,1.0748,1.0748,1.0747,1.0748,803299999.0
2008-09-11 06:15:00,1.0748,1.0749,1.07445,1.07485,305500000.0
2008-09-11 06:20:00,1.0748,1.0749,1.07445,1.0745,1180300001.0
2008-09-11 06:25:00,1.0745,1.075,1.07435,1.0746,1149100006.0
2008-09-11 06:30:00,1.0746,1.07485,1.07455,1.0746,574800011.0
2008-09-11 06:35:00,1.07475,1.07485,1.07455,1.0746,134300003.0
2008-09-11 06:40:00,1.0746,1.0746,1.0745,1.0745,948900010.0
2008-09-11 06:45:00,1.0745,1.0745,1.0745,1.0745,1277799988.0
2008-09-11 06:50:00,1.0745,1.0746,1.07425,1.07425,2265000007.0
2008-09-11 06:55:00,1.0743,1.0744,1.0743,1.0743,552400000.0
2008-09-11 07:00:00,1.0743,1.075,1.0743,1.07495,983900001.0
2008-09-11 07:05:00,1.075,1.075,1.07423,1.07454,1131400000.0
2008-09-11 07:10:00,1.0745,1.0745,1.0745,1.0745,474700002.0
2008-09-11 07:15:00,1.0745,1.0746,1.0744,1.0745,742100000.0
2008-09-11 07:20:00,1.0745,1.0747,1.0745,1.0747,430000006.0
2008-09-11 07:25:00,1.0747,1.0747,1.0747,1.0747,73300000.0
2008-09-11 07:30:00,1.0747,1.0748,1.0743,1.0748,198300000.0
2008-09-11 07:35:00,1.0747,1.0749,1.0747,1.0748,38900000.0
2008-09-11 07:40:00,1.0749,1.075,1.07465,1.0748,67300000.0
2008-09-11 07:45:00,1.0748,1.075,1.0748,1.075,13000000.0
2008-09-11 07:50:00,1.075,1.075,1.07475,1.0748,17000000.0
2008-09-11 07:55:00,1.0748,1.0748,1.0748,1.0748,58600000.0
2008-09-11 08:00:00,1.0748,1.07485,1.07475,1.0748,57300000.0
2008-09-11 08:05:00,1.0748,1.0748,1.07431,1.0748,78200000.0
2008-09-11 08:10:00,1.0748,1.0748,1.0737,1.0738,294800001.0
2008-09-11 08:15:00,1.0737,1.0741,1.0736,1.0741,197500000.0
2008-09-11 08:20:00,1.0741,1.0747,1.0741,1.0747,337900000.0
2008-09-11 08:25:00,1.0747,1.07495,1.0746,1.0746,80900000.0
2008-09-11 08:30:00,1.0746,1.0752,1.0744,1.0752,439900000.0
2008-09-11 08:35:00,1.0753,1.0754,1.0749,1.0751,359800000.0
2008-09-11 08:40:00,1.0752,1.0758,1.07505,1.0755,298400000.0
2008-09-11 08:45:00,1.0755,1.0762,1.0755,1.0759,404900000.0
2008-09-11 08:50:00,1.0758,1.076,1.0756,1.0757,148500000.0
2008-09-11 08:55:00,1.0757,1.076,1.0743,1.0759,459000001.0
2008-09-11 09:00:00,1.076,1.076,1.0746,1.07525,188900000.0
2008-09-11 09:05:00,1.07535,1.0756,1.07515,1.07545,156100000.0
2008-09-11 09:10:00,1.0753,1.0757,1.07515,1.0757,349800000.0
2008-09-11 09:15:00,1.0757,1.0757,1.0753,1.0755,192100000.0
2008-09-11 09:20:00,1.0755,1.0756,1.0753,1.0754,121200000.0
2008-09-11 09:25:00,1.0754,1.07565,1.07535,1.0755,283200000.0
2008-09-11 09:30:00,1.0756,1.076,1.0755,1.0758,630599999.0
2008-09-11 09:35:00,1.0759,1.0763,1.0758,1.0763,750200000.0
2008-09-11 09:40:00,1.0762,1.0762,1.0759,1.0761,364699997.0
2008-09-11 09:45:00,1.076,1.07645,1.07575,1.0763,510900000.0
2008-09-11 09:50:00,1.0763,1.077,1.0762,1.077,279200000.0
2008-09-11 09:55:00,1.0771,1.0771,1.0756,1.0757,940600000.0
2008-09-11 10:00:00,1.0757,1.076,1.07545,1.0756,530700000.0
2008-09-11 10:05:00,1.0757,1.0757,1.0739,1.0741,430800000.0
2008-09-11 10:10:00,1.0741,1.0747,1.0739,1.0741,295200000.0
2008-09-11 10:15:00,1.0741,1.0746,1.0731,1.0733,590800000.0
2008-09-11 10:20:00,1.0733,1.0742,1.0733,1.0738,614000000.0
2008-09-11 10:25:00,1.0739,1.0751,1.0739,1.0746,190700000.0
2008-09-11 10:30:00,1.0746,1.0749,1.07435,1.0746,149300000.0
2008-09-11 10:35:00,1.0746,1.0757,1.07455,1.0756,538700000.0
2008-09-11 10:40:00,1.0756,1.0762,1.0754,1.0762,472200000.0
2008-09-11 10:45:00,1.0763,1.0766,1.07585,1.0763,417100000.0
2008-09-11 10:50:00,1.0763,1.0771,1.0761,1.0766,463800000.0
2008-09-11 10:55:00,1.0766,1.0769,1.0762,1.0765,389600000.0
2008-09-11 11:00:00,1.0765,1.0771,1.07615,1.0771,441500000.0
2008-09-11 11:05:00,1.0772,1.0772,1.075,1.0752,492200000.0
2008-09-11 11:10:00,1.0751,1.0754,1.0746,1.0747,425600000.0
2008-09-11 11:15:00,1.0747,1.07565,1.07445,1.0755,502400000.0
2008-09-11 11:20:00,1.0754,1.0754,1.0743,1.075,335100000.0
2008-09-11 11:25:00,1.07495,1.0754,1.07465,1.0752,371600000.0
2008-09-11 11:30:00,1.0752,1.07545,1.0751,1.0752,102900000.0
2008-09-11 11:35:00,1.07515,1.076,1.0751,1.07565,653300002.0
2008-09-11 11:40:00,1.0757,1.07625,1.0756,1.0761,834900000.0
2008-09-11 11:45:00,1.0761,1.0768,1.07605,1.0764,316500000.0
2008-09-11 11:50:00,1.0765,1.07655,1.076,1.0762,860500000.0
2008-09-11 11:55:00,1.0762,1.0765,1.0762,1.0762,235100000.0
2008-09-11 12:00:00,1.0761,1.0763,1.07575,1.0758,203700000.0
2008-09-11 12:05:00,1.0758,1.0758,1.0751,1.0755,425300000.0
2008-09-11 12:10:00,1.0755,1.07565,1.0751,1.0752,134600000.0
2008-09-11 12:15:00,1.075,1.0758,1.075,1.0758,228000000.0
2008-09-11 12:20:00,1.0758,1.0758,1.0756,1.0756,195600000.0
2008-09-11 12:25:00,1.0756,1.0756,1.0751,1.0752,217100000.0
2008-09-11 12:30:00,1.0752,1.0753,1.0746,1.0746,201900000.0
2008-09-11 12:35:00,1.0747,1.0749,1.0746,1.0748,159600000.0
2008-09-11 12:40:00,1.0748,1.0749,1.0745,1.0747,277300000.0
2008-09-11 12:45:00,1.0746,1.0746,1.0742,1.0743,323500000.0
2008-09-11 12:50:00,1.0744,1.0744,1.0733,1.0733,293200000.0
2008-09-11 12:55:00,1.0733,1.0738,1.07275,1.0737,232500000.0
2008-09-11 13:00:00,1.0737,1.07545,1.0737,1.0747,782900000.0
2008-09-11 13:05:00,1.0745,1.07505,1.0745,1.0745,231300000.0
2008-09-11 13:10:00,1.0744,1.0745,1.0739,1.0739,344600000.0
2008-09-11 13:15:00,1.0739,1.0744,1.0733,1.0743,516800000.0
2008-09-11 13:20:00,1.0743,1.0743,1.07315,1.0734,412500000.0
2008-09-11 13:25:00,1.0734,1.0744,1.0733,1.0744,439300000.0
2008-09-11 13:30:00,1.0744,1.0744,1.0736,1.07425,866600000.0
2008-09-11 13:35:00,1.0743,1.0743,1.07385,1.074,477500000.0
2008-09-11 13:40:00,1.0741,1.0742,1.07365,1.07375,547100000.0
2008-09-11 13:45:00,1.07385,1.07385,1.0725,1.07275,908600000.0
2008-09-11 13:50:00,1.07275,1.0735,1.0727,1.07325,734600000.0
2008-09-11 13:55:00,1.07325,1.0734,1.07275,1.0733,557900000.0
2008-09-11 14:00:00,1.0733,1.0736,1.0718,1.0725,1427700001.0
2008-09-11 14:05:00,1.07255,1.0727,1.0714,1.0722,978000000.0
2008-09-11 14:10:00,1.0722,1.0722,1.0713,1.0719,727200000.0
2008-09-11 14:15:00,1.072,1.0733,1.0719,1.0723,587254000.0
2008-09-11 14:20:00,1.0723,1.0728,1.0718,1.0723,906978389.0
2008-09-11 14:25:00,1.0723,1.07265,1.07175,1.0722,1122100002.0
2008-09-11 14:30:00,1.0726,1.0726,1.0699,1.07115,1707187946.0
2008-09-11 14:35:00,1.0711,1.0717,1.07085,1.07105,1034100001.0
2008-09-11 14:40:00,1.07115,1.0742,1.0711,1.0741,1729900000.0
2008-09-11 14:45:00,1.07385,1.0742,1.07295,1.07355,1831600001.0
2008-09-11 14:50:00,1.07355,1.07385,1.0716,1.0725,2090800001.0
2008-09-11 14:55:00,1.07255,1.0735,1.0722,1.07235,1152000000.0
2008-09-11 15:00:00,1.07235,1.0729,1.07235,1.0727,786600000.0
2008-09-11 15:05:00,1.0727,1.0737,1.0726,1.0736,767600000.0
2008-09-11 15:10:00,1.07355,1.0738,1.07295,1.0738,1035800000.0
2008-09-11 15:15:00,1.0737,1.0739,1.07305,1.0731,817999999.0
2008-09-11 15:20:00,1.0729,1.07345,1.0727,1.0728,781700000.0
2008-09-11 15:25:00,1.07295,1.0734,1.07265,1.0731,1075700000.0
2008-09-11 15:30:00,1.0731,1.07445,1.0731,1.0738,1125805400.0
2008-09-11 15:35:00,1.0738,1.07435,1.0736,1.07425,935603202.0
2008-09-11 15:40:00,1.07425,1.0747,1.07395,1.0747,1051699999.0
2008-09-11 15:45:00,1.0747,1.07605,1.0747,1.0759,1864900000.0
2008-09-11 15:50:00,1.07595,1.07725,1.0756,1.07605,1342700000.0
2008-09-11 15:55:00,1.07605,1.07665,1.0758,1.07585,1372700000.0
2008-09-11 16:00:00,1.07585,1.0775,1.07565,1.0775,1318300000.0
2008-09-11 16:05:00,1.0775,1.079,1.0774,1.0784,1975100000.0
2008-09-11 16:10:00,1.0783,1.0787,1.0773,1.07735,1431000000.0
2008-09-11 16:15:00,1.07735,1.0782,1.0768,1.0781,1540300000.0
2008-09-11 16:20:00,1.0781,1.07825,1.07675,1.0772,1288100000.0
2008-09-11 16:25:00,1.07715,1.0774,1.0767,1.07695,784800000.0
2008-09-11 16:30:00,1.077,1.0777,1.07665,1.0771,1137700000.0
2008-09-11 16:35:00,1.0771,1.0786,1.077,1.0777,960800000.0
2008-09-11 16:40:00,1.0777,1.0777,1.07675,1.077,721300000.0
2008-09-11 16:45:00,1.07695,1.0777,1.07645,1.07765,804300000.0
2008-09-11 16:50:00,1.0776,1.07775,1.0771,1.0771,952300000.0
2008-09-11 16:55:00,1.0771,1.078,1.07645,1.078,1300190000.0
2008-09-11 17:00:00,1.078,1.0786,1.0774,1.0785,1014890000.0
2008-09-11 17:05:00,1.0784,1.0791,1.07825,1.07875,1175000000.0
2008-09-11 17:10:00,1.07875,1.0803,1.0787,1.07935,1792199999.0
2008-09-11 17:15:00,1.07935,1.0811,1.0792,1.08105,1871300000.0
2008-09-11 17:20:00,1.08115,1.08205,1.08075,1.08135,1695500000.0
2008-09-11 17:25:00,1.08145,1.08165,1.0811,1.0816,1266100000.0
2008-09-11 17:30:00,1.0816,1.0816,1.0805,1.08055,1180500000.0
2008-09-11 17:35:00,1.08065,1.08085,1.07995,1.08005,1188000000.0
2008-09-11 17:40:00,1.0801,1.0806,1.07975,1.0804,1074400001.0
2008-09-11 17:45:00,1.08045,1.0806,1.0797,1.08055,861200000.0
2008-09-11 17:50:00,1.0806,1.081,1.0791,1.0796,989600000.0
2008-09-11 17:55:00,1.0796,1.0799,1.0793,1.07965,922500000.0
2008-09-11 18:00:00,1.07965,1.07965,1.0781,1.0782,570500000.0
2008-09-11 18:05:00,1.07815,1.07895,1.07755,1.07885,677600000.0
2008-09-11 18:10:00,1.07885,1.0802,1.07885,1.0798,668100000.0
2008-09-11 18:15:00,1.0798,1.0799,1.0788,1.0793,481600000.0
2008-09-11 18:20:00,1.0792,1.0793,1.07865,1.07875,426400000.0
2008-09-11 18:25:00,1.07875,1.07885,1.07805,1.0787,680100000.0
2008-09-11 18:30:00,1.0786,1.0788,1.0784,1.0787,907900001.0
2008-09-11 18:35:00,1.0787,1.0794,1.0784,1.0793,1012499999.0
2008-09-11 18:40:00,1.0794,1.0794,1.07875,1.0789,564300000.0
2008-09-11 18:45:00,1.07895,1.07895,1.07845,1.0786,399000000.0
2008-09-11 18:50:00,1.0786,1.0791,1.0786,1.0789,235900000.0
2008-09-11 18:55:00,1.0789,1.0791,1.0789,1.079,167500000.0
2008-09-11 19:00:00,1.079,1.079,1.0783,1.0789,248100000.0
2008-09-11 19:05:00,1.0788,1.0794,1.0788,1.0794,138300000.0
2008-09-11 19:10:00,1.07925,1.07995,1.07925,1.0796,211100000.0
2008-09-11 19:15:00,1.0796,1.07985,1.0793,1.0797,247800000.0
2008-09-11 19:20:00,1.0797,1.08,1.0796,1.07985,301300000.0
2008-09-11 19:25:00,1.0799,1.08155,1.0798,1.08105,887600000.0
2008-09-11 19:30:00,1.0811,1.0811,1.07965,1.07975,538100000.0
2008-09-11 19:35:00,1.07975,1.08,1.07945,1.0798,590100000.0
2008-09-11 19:40:00,1.0798,1.0799,1.07905,1.0795,891900006.0
2008-09-11 19:45:00,1.0795,1.0797,1.07925,1.0796,313900000.0
2008-09-11 19:50:00,1.0796,1.0796,1.079,1.079,329300000.0
2008-09-11 19:55:00,1.079,1.079,1.0784,1.0784,230000000.0
2008-09-11 20:00:00,1.0784,1.0786,1.07825,1.07845,284900000.0
2008-09-11 20:05:00,1.07845,1.0789,1.0781,1.0782,486000000.0
2008-09-11 20:10:00,1.0782,1.0787,1.0782,1.07835,199000000.0
2008-09-11 20:15:00,1.0783,1.0794,1.0783,1.079,288500000.0
2008-09-11 20:20:00,1.079,1.07915,1.07845,1.0788,502400000.0
2008-09-11 20:25:00,1.0788,1.07885,1.07825,1.0787,177600000.0
2008-09-11 20:30:00,1.0787,1.0789,1.0782,1.0784,262300000.0
2008-09-11 20:35:00,1.0784,1.0786,1.0783,1.0784,260500000.0
2008-09-11 20:40:00,1.0784,1.0789,1.0784,1.0787,256000000.0
2008-09-11 20:45:00,1.07865,1.0788,1.07825,1.0783,180900000.0
2008-09-11 20:50:00,1.07845,1.07845,1.07775,1.07775,190700000.0
2008-09-11 20:55:00,1.07785,1.0779,1.0775,1.0778,758400000.0
2008-09-11 21:00:00,1.0778,1.0778,1.0774,1.0775,286200000.0
2008-09-11 21:05:00,1.0775,1.0779,1.07715,1.0779,175700000.0
2008-09-11 21:10:00,1.0779,1.0779,1.07755,1.0779,950800005.0
2008-09-11 21:15:00,1.0779,1.078,1.0777,1.0778,106500000.0
2008-09-11 21:20:00,1.0778,1.078,1.0776,1.078,159900000.0
2008-09-11 21:25:00,1.0779,1.078,1.0777,1.07785,113300000.0
2008-09-11 21:30:00,1.0779,1.0784,1.0779,1.0784,236500000.0
2008-09-11 21:35:00,1.0784,1.0787,1.0781,1.07865,117100000.0
2008-09-11 21:40:00,1.0786,1.0791,1.0786,1.0791,270000000.0
2008-09-11 21:45:00,1.079,1.0791,1.0783,1.07855,172600000.0
2008-09-11 21:50:00,1.0784,1.07865,1.0779,1.07795,301600000.0
2008-09-11 21:55:00,1.078,1.0782,1.076,1.0765,534100000.0
2008-09-11 22:00:00,1.0765,1.0773,1.0763,1.0771,414400000.0
2008-09-11 22:05:00,1.0772,1.0784,1.0772,1.0784,280110800.0
2008-09-11 22:10:00,1.0784,1.0786,1.07775,1.0778,203000000.0
2008-09-11 22:15:00,1.0778,1.078,1.07745,1.0775,218000000.0
2008-09-11 22:20:00,1.0776,1.0776,1.0766,1.07705,116300000.0
2008-09-11 22:25:00,1.07705,1.07705,1.0762,1.0763,204800000.0
2008-09-11 22:30:00,1.0763,1.07695,1.0763,1.0767,170100000.0
2008-09-11 22:35:00,1.0767,1.0768,1.0761,1.0763,647500001.0
2008-09-11 22:40:00,1.0762,1.0763,1.07585,1.076,347999998.0
2008-09-11 22:45:00,1.0762,1.07635,1.0756,1.0757,358800000.0
2008-09-11 22:50:00,1.0757,1.076,1.0757,1.0757,100800000.0
2008-09-11 22:55:00,1.0757,1.0758,1.0751,1.0752,117470000.0
2008-09-11 23:00:00,1.0752,1.0752,1.07485,1.0749,28000000.0
2008-09-11 23:05:00,1.0749,1.0749,1.07335,1.07335,141700000.0
2008-09-11 23:10:00,1.07345,1.0739,1.07293,1.07293,212100000.0
2008-09-11 23:15:00,1.0728,1.0736,1.0728,1.0732,44700000.0
2008-09-11 23:20:00,1.0732,1.0738,1.0731,1.0738,54100000.0
2008-09-11 23:25:00,1.0739,1.0748,1.0739,1.074,113500000.0
2008-09-11 23:30:00,1.0741,1.0744,1.0737,1.0737,146500000.0
2008-09-11 23:35:00,1.07335,1.0735,1.07335,1.0734,18500000.0
2008-09-11 23:40:00,1.0734,1.07371,1.07335,1.07365,55900000.0
2008-09-11 23:45:00,1.0736,1.0738,1.0734,1.0734,22000000.0
2008-09-11 23:50:00,1.0735,1.0737,1.0733,1.0733,153800000.0
2008-09-11 23:55:00,1.0734,1.0738,1.0734,1.0738,18500000.0
2008-09-12 00:00:00,1.07386,1.0742,1.07365,1.0742,77200000.0
2008-09-12 00:05:00,1.07455,1.0748,1.07449,1.0745,103200000.0
2008-09-12 00:10:00,1.0745,1.07475,1.0742,1.0743,60200000.0
2008-09-12 00:15:00,1.0743,1.0747,1.0742,1.0744,215300000.0
2008-09-12 00:20:00,1.07465,1.0749,1.07445,1.0749,29300000.0
2008-09-12 00:25:00,1.0749,1.0753,1.07472,1.0752,688600000.0
2008-09-12 00:30:00,1.0752,1.0752,1.0741,1.0742,238400000.0
2008-09-12 00:35:00,1.0742,1.0744,1.07405,1.0742,82000000.0
2008-09-12 00:40:00,1.07413,1.0743,1.07392,1.0743,58000000.0
2008-09-12 00:45:00,1.0741,1.0749,1.0741,1.0747,100100000.0
2008-09-12 00:50:00,1.0747,1.07485,1.0745,1.0745,72700001.0
2008-09-12 00:55:00,1.0747,1.075,1.07436,1.075,36000000.0
2008-09-12 01:00:00,1.075,1.0752,1.075,1.0752,60100000.0
2008-09-12 01:05:00,1.07495,1.0754,1.07495,1.0754,28100000.0
2008-09-12 01:10:00,1.0754,1.0754,1.07461,1.0754,31900000.0
2008-09-12 01:15:00,1.07472,1.0754,1.07467,1.07483,235800000.0
2008-09-12 01:20:00,1.075,1.0758,1.07485,1.0758,135999998.0
2008-09-12 01:25:00,1.07585,1.07585,1.07555,1.07563,175600000.0
2008-09-12 01:30:00,1.0757,1.0761,1.0755,1.076,271499999.0
2008-09-12 01:35:00,1.076,1.076,1.0757,1.076,244699999.0
2008-09-12 01:40:00,1.076,1.076,1.0757,1.0757,161699999.0
2008-09-12 01:45:00,1.0757,1.0757,1.07455,1.0751,152100000.0
2008-09-12 01:50:00,1.0751,1.0751,1.07415,1.0744,482699999.0
2008-09-12 01:55:00,1.0744,1.0744,1.0743,1.0744,52600000.0
2008-09-12 02:00:00,1.0744,1.0746,1.0744,1.0745,52500000.0
2008-09-12 02:05:00,1.0745,1.0746,1.0745,1.0745,89400000.0
2008-09-12 02:10:00,1.0745,1.0745,1.074,1.074,117800000.0
2008-09-12 02:15:00,1.074,1.0742,1.07374,1.0742,65060000.0
2008-09-12 02:20:00,1.0742,1.0742,1.074,1.074,54100000.0
2008-09-12 02:25:00,1.074,1.0741,1.074,1.0741,76100000.0
2008-09-12 02:30:00,1.0741,1.0743,1.07373,1.07373,195700001.0
2008-09-12 02:35:00,1.074,1.07465,1.07395,1.0742,208600003.0
2008-09-12 02:40:00,1.0742,1.075,1.0741,1.0748,103600000.0
2008-09-12 02:45:00,1.0748,1.0749,1.0742,1.0743,97500000.0
2008-09-12 02:50:00,1.0743,1.07475,1.0743,1.0743,468800001.0
2008-09-12 02:55:00,1.0743,1.0743,1.0742,1.0743,319100000.0
2008-09-12 03:00:00,1.0743,1.07495,1.0743,1.0749,88100000.0
2008-09-12 03:05:00,1.0749,1.0749,1.07455,1.0747,177599999.0
2008-09-12 03:10:00,1.0748,1.0752,1.07465,1.075,34700000.0
2008-09-12 03:15:00,1.075,1.075,1.0744,1.0748,295300000.0
2008-09-12 03:20:00,1.0748,1.07485,1.0746,1.07485,199000001.0
2008-09-12 03:25:00,1.07485,1.0749,1.07432,1.07478,178800000.0
2008-09-12 03:30:00,1.0749,1.0749,1.07466,1.0749,124200003.0
2008-09-12 03:35:00,1.0749,1.075,1.07485,1.075,115900000.0
2008-09-12 03:40:00,1.07495,1.07495,1.07415,1.07495,542899996.0
2008-09-12 03:45:00,1.07495,1.075,1.0749,1.075,335600001.0
2008-09-12 03:50:00,1.075,1.075,1.075,1.075,40600000.0
2008-09-12 03:55:00,1.075,1.07515,1.07451,1.0749,144300001.0
2008-09-12 04:00:00,1.0749,1.07515,1.07471,1.07515,80000001.0
2008-09-12 04:05:00,1.0751,1.07515,1.07447,1.075,136400000.0
2008-09-12 04:10:00,1.0749,1.07505,1.0749,1.075,47800000.0
2008-09-12 04:15:00,1.0749,1.07515,1.0749,1.07515,254300001.0
2008-09-12 04:20:00,1.0752,1.0752,1.07475,1.0748,99300000.0
2008-09-12 04:25:00,1.0748,1.07495,1.0746,1.07475,191999999.0
2008-09-12 04:30:00,1.0747,1.07485,1.07465,1.0747,52800000.0
2008-09-12 04:35:00,1.07465,1.07475,1.07455,1.0747,51400000.0
2008-09-12 04:40:00,1.0746,1.07485,1.07444,1.0747,89700000.0
2008-09-12 04:45:00,1.0747,1.07495,1.07465,1.07485,23300000.0
2008-09-12 04:50:00,1.0749,1.0749,1.0746,1.0747,59000000.0
2008-09-12 04:55:00,1.0746,1.0747,1.0746,1.0747,52000000.0
2008-09-12 05:00:00,1.07437,1.0747,1.07409,1.07455,216100001.0
2008-09-12 05:05:00,1.07454,1.07465,1.0744,1.07465,235600000.0
2008-09-12 05:10:00,1.0746,1.0746,1.0746,1.0746,158000000.0
2008-09-12 05:15:00,1.0746,1.07464,1.07434,1.07436,413700001.0
2008-09-12 05:20:00,1.0746,1.0746,1.07417,1.07422,215900001.0
2008-09-12 05:25:00,1.07465,1.07475,1.0746,1.0746,147199999.0
2008-09-12 05:30:00,1.0746,1.07465,1.0745,1.0745,74200000.0
2008-09-12 05:35:00,1.0745,1.07455,1.0745,1.0745,62500000.0
2008-09-12 05:40:00,1.07427,1.0745,1.07416,1.0745,225800000.0
2008-09-12 05:45:00,1.0745,1.0746,1.0744,1.0745,241900000.0
2008-09-12 05:50:00,1.0745,1.07455,1.07425,1.0745,235800000.0
2008-09-12 05:55:00,1.0745,1.0745,1.0741,1.0744,184700006.0
2008-09-12 06:00:00,1.0744,1.0744,1.07416,1.0744,244899999.0
2008-09-12 06:05:00,1.0744,1.0744,1.07415,1.07425,312799999.0
2008-09-12 06:10:00,1.0743,1.0744,1.0743,1.0744,401800000.0
2008-09-12 06:15:00,1.0744,1.0744,1.07413,1.0743,313999999.0
2008-09-12 06:20:00,1.0743,1.0744,1.0743,1.0743,156200001.0
2008-09-12 06:25:00,1.0743,1.0743,1.0743,1.0743,152299999.0
2008-09-12 06:30:00,1.0743,1.0743,1.07416,1.07416,282400001.0
2008-09-12 06:35:00,1.07425,1.0744,1.07425,1.0743,400300000.0
2008-09-12 06:40:00,1.0743,1.0743,1.07385,1.07395,627600001.0
2008-09-12 06:45:00,1.0738,1.07435,1.07375,1.0739,102200000.0
2008-09-12 06:50:00,1.0739,1.0739,1.07305,1.0731,175699999.0
2008-09-12 06:55:00,1.0733,1.0733,1.07295,1.07305,415499999.0
2008-09-12 07:00:00,1.07305,1.0735,1.07305,1.0735,204000002.0
2008-09-12 07:05:00,1.0735,1.07405,1.0732,1.0736,96500000.0
2008-09-12 07:10:00,1.0736,1.07385,1.07335,1.0736,42600000.0
2008-09-12 07:15:00,1.0737,1.0738,1.0736,1.0737,14000000.0
2008-09-12 07:20:00,1.0738,1.07396,1.07372,1.07373,194300000.0
2008-09-12 07:25:00,1.0739,1.0739,1.0736,1.0737,29600000.0
2008-09-12 07:30:00,1.0737,1.0738,1.07349,1.0738,102900000.0
2008-09-12 07:35:00,1.0737,1.0737,1.07335,1.0736,261100003.0
2008-09-12 07:40:00,1.0736,1.0736,1.0728,1.0729,265500000.0
2008-09-12 07:45:00,1.0729,1.0729,1.07275,1.0728,146900000.0
2008-09-12 07:50:00,1.0728,1.07325,1.07275,1.07325,196300000.0
2008-09-12 07:55:00,1.07325,1.0733,1.07305,1.0733,66100000.0
2008-09-12 08:00:00,1.0733,1.0734,1.0732,1.07325,90000000.0
2008-09-12 08:05:00,1.0733,1.0741,1.0733,1.07355,500700000.0
2008-09-12 08:10:00,1.07365,1.0743,1.07315,1.0736,175200000.0
2008-09-12 08:15:00,1.0736,1.0736,1.07315,1.0735,113200000.0
2008-09-12 08:20:00,1.0735,1.0737,1.0727,1.0732,296900000.0
2008-09-12 08:25:00,1.0732,1.0737,1.073,1.0731,146700000.0
2008-09-12 08:30:00,1.0731,1.07315,1.07245,1.07295,335100000.0
2008-09-12 08:35:00,1.0729,1.07305,1.07185,1.072,322600000.0
2008-09-12 08:40:00,1.072,1.0721,1.07095,1.071,425300000.0
2008-09-12 08:45:00,1.071,1.0721,1.0702,1.0717,985300002.0
2008-09-12 08:50:00,1.0717,1.0719,1.071,1.0717,316000000.0
2008-09-12 08:55:00,1.0717,1.072,1.0708,1.0708,171500000.0
2008-09-12 09:00:00,1.0708,1.0711,1.06845,1.06845,563700000.0
2008-09-12 09:05:00,1.0685,1.0693,1.0685,1.0686,379800000.0
2008-09-12 09:10:00,1.0686,1.0686,1.06785,1.0685,419100000.0
2008-09-12 09:15:00,1.0685,1.06875,1.06815,1.0687,590700000.0
2008-09-12 09:20:00,1.0687,1.07005,1.0687,1.0695,744000001.0
2008-09-12 09:25:00,1.0693,1.0694,1.0686,1.069,634300000.0
2008-09-12 09:30:00,1.0691,1.0698,1.0688,1.0698,238700000.0
2008-09-12 09:35:00,1.0698,1.0708,1.0698,1.0702,382500000.0
2008-09-12 09:40:00,1.0702,1.0702,1.0694,1.0701,396100000.0
2008-09-12 09:45:00,1.0699,1.0701,1.0693,1.0697,198300000.0
2008-09-12 09:50:00,1.0697,1.0706,1.0697,1.07025,712500000.0
2008-09-12 09:55:00,1.0702,1.0707,1.07015,1.07015,349400000.0
2008-09-12 10:00:00,1.07035,1.0705,1.06942,1.0697,341900000.0
2008-09-12 10:05:00,1.0697,1.0701,1.0694,1.0699,121700000.0
2008-09-12 10:10:00,1.0699,1.0699,1.068,1.068,709600000.0
2008-09-12 10:15:00,1.0681,1.0686,1.0679,1.0685,410699999.0
2008-09-12 10:20:00,1.0686,1.0686,1.0678,1.0679,274700000.0
2008-09-12 10:25:00,1.0679,1.0684,1.0675,1.0676,1041400002.0
2008-09-12 10:30:00,1.0676,1.06785,1.06745,1.0677,211900000.0
2008-09-12 10:35:00,1.0676,1.068,1.06745,1.068,188000000.0
2008-09-12 10:40:00,1.0679,1.068,1.0674,1.0676,212300000.0
2008-09-12 10:45:00,1.0675,1.0675,1.0665,1.06665,921800000.0
2008-09-12 10:50:00,1.0666,1.0669,1.06625,1.06675,497700000.0
2008-09-12 10:55:00,1.06685,1.0673,1.0667,1.0669,533900000.0
2008-09-12 11:00:00,1.0668,1.0676,1.0668,1.0672,603700002.0
2008-09-12 11:05:00,1.0673,1.068,1.06665,1.0679,580700000.0
2008-09-12 11:10:00,1.0679,1.0681,1.0675,1.0677,734999999.0
2008-09-12 11:15:00,1.0677,1.0681,1.06695,1.0681,593500000.0
2008-09-12 11:20:00,1.0681,1.06925,1.068,1.0685,650400000.0
2008-09-12 11:25:00,1.0685,1.0687,1.06705,1.0687,906200000.0
2008-09-12 11:30:00,1.06875,1.06875,1.0681,1.0686,611500001.0
2008-09-12 11:35:00,1.0686,1.0692,1.06855,1.0686,1881499994.0
2008-09-12 11:40:00,1.0686,1.0688,1.0684,1.0686,682100000.0
2008-09-12 11:45:00,1.0686,1.0687,1.0684,1.0686,285300000.0
2008-09-12 11:50:00,1.0686,1.0686,1.0682,1.0684,292700000.0
2008-09-12 11:55:00,1.0684,1.06935,1.0683,1.0689,439300000.0
2008-09-12 12:00:00,1.069,1.0699,1.069,1.0695,1005800001.0
2008-09-12 12:05:00,1.0695,1.0699,1.0693,1.0693,445700000.0
2008-09-12 12:10:00,1.0693,1.0696,1.0693,1.06945,291600000.0
2008-09-12 12:15:00,1.06945,1.0703,1.06945,1.0703,517900004.0
2008-09-12 12:20:00,1.0704,1.0711,1.0698,1.07,913600000.0
2008-09-12 12:25:00,1.07,1.0711,1.07,1.0707,530600001.0
2008-09-12 12:30:00,1.0706,1.0707,1.0703,1.0704,422500000.0
2008-09-12 12:35:00,1.0704,1.0707,1.07005,1.0706,509000000.0
2008-09-12 12:40:00,1.07055,1.0715,1.07055,1.0708,602800000.0
2008-09-12 12:45:00,1.0708,1.0714,1.07075,1.071,480500000.0
2008-09-12 12:50:00,1.07105,1.0711,1.0708,1.0711,263400000.0
2008-09-12 12:55:00,1.0711,1.07175,1.071,1.07105,830299996.0
2008-09-12 13:00:00,1.071,1.0714,1.0709,1.071,490300000.0
2008-09-12 13:05:00,1.071,1.07115,1.07085,1.071,664700000.0
2008-09-12 13:10:00,1.071,1.071,1.0708,1.071,380300000.0
2008-09-12 13:15:00,1.07095,1.0714,1.0709,1.0711,470100000.0
2008-09-12 13:20:00,1.0712,1.0715,1.0711,1.0712,292100000.0
2008-09-12 13:25:00,1.0711,1.0711,1.0707,1.0707,353200000.0
2008-09-12 13:30:00,1.0707,1.07085,1.07015,1.07065,559500000.0
2008-09-12 13:35:00,1.0707,1.0717,1.0707,1.0717,446100000.0
2008-09-12 13:40:00,1.0717,1.0722,1.0705,1.071,1150800002.0
2008-09-12 13:45:00,1.071,1.0713,1.0709,1.0712,442900000.0
2008-09-12 13:50:00,1.0712,1.0712,1.0707,1.0709,525700000.0
2008-09-12 13:55:00,1.0709,1.0709,1.0699,1.07,457700000.0
2008-09-12 14:00:00,1.07,1.0702,1.0685,1.06865,993400000.0
2008-09-12 14:05:00,1.0687,1.06905,1.0685,1.06865,2579600001.0
2008-09-12 14:10:00,1.0687,1.0687,1.0681,1.0686,1808900000.0
2008-09-12 14:15:00,1.0686,1.0689,1.0686,1.0688,1244900000.0
2008-09-12 14:20:00,1.0688,1.07,1.0687,1.0691,2058499999.0
2008-09-12 14:25:00,1.0692,1.0695,1.06665,1.0675,1474800001.0
2008-09-12 14:30:00,1.0675,1.068,1.0667,1.0677,1565600000.0
2008-09-12 14:35:00,1.0677,1.0696,1.0676,1.0695,910000000.0
2008-09-12 14:40:00,1.0695,1.0702,1.0692,1.0694,821500000.0
2008-09-12 14:45:00,1.0694,1.0694,1.0674,1.0677,1162600000.0
2008-09-12 14:50:00,1.0677,1.0677,1.0665,1.0667,722700000.0
2008-09-12 14:55:00,1.0667,1.067,1.0647,1.0648,1352000000.0
2008-09-12 15:00:00,1.06475,1.06605,1.0647,1.066,1418500000.0
2008-09-12 15:05:00,1.066,1.0665,1.0654,1.0664,741800000.0
2008-09-12 15:10:00,1.0664,1.0669,1.0663,1.0667,307500000.0
2008-09-12 15:15:00,1.0667,1.0667,1.065,1.065,508000000.0
2008-09-12 15:20:00,1.0649,1.0652,1.06415,1.0643,655700000.0
2008-09-12 15:25:00,1.0643,1.0648,1.0637,1.0644,1356900003.0
2008-09-12 15:30:00,1.0643,1.0656,1.0643,1.0655,1075299999.0
2008-09-12 15:35:00,1.0656,1.0656,1.0645,1.0645,483200000.0
2008-09-12 15:40:00,1.0645,1.0657,1.0645,1.0654,510400001.0
2008-09-12 15:45:00,1.0654,1.0661,1.065,1.06585,611800000.0
2008-09-12 15:50:00,1.0659,1.0663,1.0655,1.0662,782100000.0
2008-09-12 15:55:00,1.0663,1.0678,1.0663,1.0676,696200000.0
2008-09-12 16:00:00,1.0676,1.068,1.06695,1.0671,837200000.0
2008-09-12 16:05:00,1.0671,1.0676,1.0668,1.0671,537400000.0
2008-09-12 16:10:00,1.067,1.067,1.06605,1.0663,559900000.0
2008-09-12 16:15:00,1.0663,1.0664,1.06495,1.065,1035000000.0
2008-09-12 16:20:00,1.065,1.065,1.0645,1.0645,734800000.0
2008-09-12 16:25:00,1.0645,1.0645,1.0625,1.0628,1245700000.0
2008-09-12 16:30:00,1.0628,1.0639,1.0626,1.06365,1350000000.0
2008-09-12 16:35:00,1.0638,1.0643,1.06325,1.064,694200000.0
2008-09-12 16:40:00,1.064,1.06415,1.063,1.0635,696000000.0
2008-09-12 16:45:00,1.0635,1.0635,1.061,1.0612,1214000000.0
2008-09-12 16:50:00,1.0612,1.0624,1.06105,1.0618,1022200000.0
2008-09-12 16:55:00,1.0618,1.06365,1.0615,1.06325,1432700001.0
2008-09-12 17:00:00,1.06275,1.06335,1.0613,1.062,1359900000.0
2008-09-12 17:05:00,1.062,1.0623,1.0607,1.0613,935400000.0
2008-09-12 17:10:00,1.0612,1.06195,1.06095,1.0615,1183700000.0
2008-09-12 17:15:00,1.0615,1.0615,1.0601,1.0606,1617700000.0
2008-09-12 17:20:00,1.0606,1.0608,1.06015,1.0605,1664300000.0
2008-09-12 17:25:00,1.0605,1.0606,1.0587,1.05875,1679400000.0
2008-09-12 17:30:00,1.05875,1.06135,1.0587,1.0604,1696300000.0
2008-09-12 17:35:00,1.0604,1.0612,1.06015,1.0612,949600000.0
2008-09-12 17:40:00,1.0612,1.06155,1.0603,1.06095,1649100000.0
2008-09-12 17:45:00,1.061,1.0613,1.0602,1.0604,1599100000.0
2008-09-12 17:50:00,1.0604,1.06115,1.06015,1.061,666300000.0
2008-09-12 17:55:00,1.061,1.0615,1.06055,1.0606,1042500001.0
2008-09-12 18:00:00,1.06065,1.0617,1.0606,1.0612,536900000.0
2008-09-12 18:05:00,1.0612,1.0618,1.0603,1.0607,1360300000.0
2008-09-12 18:10:00,1.0606,1.0615,1.0606,1.0615,842600000.0
2008-09-12 18:15:00,1.06135,1.06155,1.06085,1.0609,637700000.0
2008-09-12 18:20:00,1.0609,1.0611,1.06035,1.0606,844600000.0
2008-09-12 18:25:00,1.0606,1.0609,1.0604,1.0608,627600000.0
2008-09-12 18:30:00,1.0608,1.0609,1.0603,1.06045,529600000.0
2008-09-12 18:35:00,1.06045,1.0608,1.0604,1.0607,306600000.0
2008-09-12 18:40:00,1.0607,1.0607,1.0599,1.06005,553500000.0
2008-09-12 18:45:00,1.06005,1.0608,1.06,1.06075,982800000.0
2008-09-12 18:50:00,1.06075,1.06115,1.0604,1.0605,670700000.0
2008-09-12 18:55:00,1.0605,1.061,1.0601,1.0609,665200000.0
2008-09-12 19:00:00,1.0609,1.0614,1.06035,1.0606,709499999.0
2008-09-12 19:05:00,1.0606,1.06065,1.0598,1.0601,713600000.0
2008-09-12 19:10:00,1.06005,1.0604,1.05975,1.06035,552800000.0
2008-09-12 19:15:00,1.06035,1.0605,1.06025,1.0604,284200000.0
2008-09-12 19:20:00,1.0604,1.0604,1.06025,1.0604,193600000.0
2008-09-12 19:25:00,1.0604,1.0605,1.0604,1.0605,98900000.0
2008-09-12 19:30:00,1.0605,1.0605,1.0604,1.0604,201900000.0
2008-09-12 19:35:00,1.0604,1.0605,1.06025,1.06045,239900000.0
2008-09-12 19:40:00,1.0605,1.0607,1.0602,1.0605,385500000.0
2008-09-12 19:45:00,1.06055,1.0613,1.06045,1.0612,539500000.0
2008-09-12 19:50:00,1.0612,1.06165,1.0607,1.0613,677400000.0
2008-09-12 19:55:00,1.06125,1.06185,1.06105,1.0617,863500000.0
2008-09-12 20:00:00,1.0617,1.0625,1.06115,1.06235,1086100000.0
2008-09-12 20:05:00,1.0623,1.06235,1.0611,1.0616,1084500000.0
2008-09-12 20:10:00,1.06165,1.0619,1.06165,1.0618,412100000.0
2008-09-12 20:15:00,1.0618,1.06235,1.06155,1.0617,849000000.0
2008-09-12 20:20:00,1.0617,1.06225,1.0617,1.0619,571500000.0
2008-09-12 20:25:00,1.0619,1.062,1.06105,1.0612,433600000.0
2008-09-12 20:30:00,1.0612,1.0618,1.0612,1.06155,328200000.0
2008-09-12 20:35:00,1.06155,1.06165,1.06105,1.0615,610700000.0
2008-09-12 20:40:00,1.0615,1.0615,1.0607,1.0612,612000000.0
2008-09-12 20:45:00,1.0612,1.06125,1.0604,1.0606,614200000.0
2008-09-12 20:50:00,1.0606,1.0612,1.06025,1.0609,899000000.0
2008-09-12 20:55:00,1.0609,1.0611,1.0603,1.06035,666500000.0
2008-09-12 21:00:00,1.06035,1.06075,1.05986,1.0605,295400000.0
2008-09-12 21:05:00,1.0606,1.0609,1.0604,1.0604,100900000.0
2008-09-12 21:10:00,1.0604,1.0608,1.0604,1.06055,238000000.0
2008-09-12 21:15:00,1.0605,1.0611,1.06015,1.0611,399600001.0
2008-09-12 21:20:00,1.0611,1.0611,1.0604,1.06075,279500000.0
2008-09-12 21:25:00,1.06085,1.0609,1.06015,1.0605,194400000.0
2008-09-12 21:30:00,1.0605,1.06125,1.06005,1.0606,671300000.0
2008-09-12 21:35:00,1.0606,1.0607,1.06035,1.0605,407000000.0
2008-09-12 21:40:00,1.0605,1.0608,1.06035,1.0604,268100000.0
2008-09-12 21:45:00,1.0604,1.0609,1.0599,1.0609,657900000.0
2008-09-12 21:50:00,1.0609,1.0612,1.06054,1.0609,125800000.0
2008-09-12 21:55:00,1.0609,1.0611,1.06065,1.0608,132900000.0
2008-09-12 22:00:00,1.06095,1.0615,1.06075,1.0615,111000000.0
2008-09-12 22:05:00,1.0615,1.0618,1.06135,1.0615,209200000.0
2008-09-12 22:10:00,1.06155,1.062,1.0614,1.0617,301400000.0
2008-09-12 22:15:00,1.0618,1.0621,1.06165,1.0619,364100001.0
2008-09-12 22:20:00,1.0619,1.0623,1.06185,1.062,1082600006.0
2008-09-12 22:25:00,1.0622,1.0629,1.0615,1.0616,1427300015.0
2008-09-12 22:30:00,1.0616,1.0617,1.06085,1.061,508599999.0
2008-09-12 22:35:00,1.061,1.0615,1.06075,1.06095,472300003.0
2008-09-12 22:40:00,1.0611,1.0612,1.061,1.0612,202400001.0
2008-09-12 22:45:00,1.06115,1.06135,1.06035,1.0605,652000003.0
2008-09-12 22:50:00,1.06065,1.0607,1.0598,1.06,494200000.0
2008-09-12 22:55:00,1.0599,1.06005,1.05925,1.0597,749400005.0
2008-09-15 00:00:00,1.0635,1.0646,1.0635,1.0645,36000000.0
2008-09-15 00:05:00,1.0643,1.065,1.0641,1.0648,45000000.0
2008-09-15 00:10:00,1.0647,1.0648,1.0647,1.0647,18000000.0
2008-09-15 00:15:00,1.0648,1.0648,1.0646,1.0646,36000000.0
2008-09-15 00:20:00,1.0647,1.0647,1.0646,1.0646,36000000.0
2008-09-15 00:25:00,1.0647,1.0647,1.0644,1.0645,27000000.0
2008-09-15 00:40:00,1.0647,1.0648,1.0647,1.0647,9000000.0
2008-09-15 00:45:00,1.0646,1.0647,1.0646,1.0646,9000000.0
2008-09-15 00:50:00,1.0647,1.0647,1.0647,1.0647,9000000.0
2008-09-15 00:55:00,1.065,1.0657,1.0647,1.0652,36000000.0
2008-09-15 01:00:00,1.0649,1.0657,1.0647,1.0653,45000000.0
2008-09-15 01:05:00,1.0654,1.0656,1.0649,1.0651,18000000.0
2008-09-15 01:10:00,1.0652,1.0652,1.0652,1.0652,9000000.0
2008-09-15 01:15:00,1.0651,1.0652,1.0651,1.0652,9000000.0
2008-09-15 01:20:00,1.0651,1.0656,1.065,1.0652,27000000.0
2008-09-15 01:25:00,1.0651,1.0651,1.0648,1.0648,18000000.0
2008-09-15 01:30:00,1.0649,1.0651,1.0632,1.0641,27000000.0
2008-09-15 01:35:00,1.064,1.0641,1.064,1.0641,9000000.0
2008-09-15 01:40:00,1.064,1.064,1.0639,1.0639,18000000.0
2008-09-15 01:45:00,1.0638,1.0638,1.0631,1.0634,27000000.0
2008-09-15 01:50:00,1.0635,1.0636,1.0626,1.0627,45000000.0
2008-09-15 01:55:00,1.0628,1.0628,1.0626,1.0626,27000000.0
2008-09-15 02:00:00,1.0624,1.0624,1.05965,1.06187,375600000.0
2008-09-15 02:05:00,1.0623,1.0629,1.0623,1.06258,55500000.0
2008-09-15 02:10:00,1.06315,1.0634,1.0622,1.06242,112200000.0
2008-09-15 02:15:00,1.0617,1.0627,1.0616,1.06165,113400000.0
2008-09-15 02:20:00,1.0622,1.06255,1.06165,1.06255,148400000.0
2008-09-15 02:25:00,1.06237,1.0627,1.062,1.06218,107900000.0
2008-09-15 02:30:00,1.0625,1.0625,1.06155,1.06166,88900000.0
2008-09-15 02:35:00,1.06177,1.062,1.0611,1.062,66700000.0
2008-09-15 02:40:00,1.06215,1.0625,1.06185,1.0625,59900000.0
2008-09-15 02:45:00,1.0625,1.0625,1.06202,1.0624,198899994.0
2008-09-15 02:50:00,1.0624,1.0627,1.0623,1.0623,261300008.0
2008-09-15 02:55:00,1.0624,1.0626,1.06222,1.06222,86100002.0
2008-09-15 03:00:00,1.0624,1.0626,1.0623,1.0624,255400002.0
2008-09-15 03:05:00,1.0624,1.0624,1.0618,1.06226,149500003.0
2008-09-15 03:10:00,1.06225,1.0626,1.06202,1.06208,95400000.0
2008-09-15 03:15:00,1.0624,1.0626,1.06198,1.0625,529400005.0
2008-09-15 03:20:00,1.0625,1.0626,1.0624,1.0625,511300008.0
2008-09-15 03:25:00,1.0625,1.063,1.06225,1.06245,294200003.0
2008-09-15 03:30:00,1.06285,1.063,1.0624,1.0626,306000008.0
2008-09-15 03:35:00,1.0626,1.0626,1.0624,1.0624,363099998.0
2008-09-15 03:40:00,1.0624,1.0625,1.0624,1.0624,228100003.0
2008-09-15 03:45:00,1.0624,1.0625,1.06143,1.06185,144700000.0
2008-09-15 03:50:00,1.06215,1.0623,1.06147,1.0618,165400000.0
2008-09-15 03:55:00,1.0618,1.0618,1.06145,1.06171,275700000.0
2008-09-15 04:00:00,1.0617,1.0617,1.0617,1.0617,78400000.0
2008-09-15 04:05:00,1.0617,1.06175,1.06078,1.06145,155400000.0
2008-09-15 04:10:00,1.0615,1.06165,1.06145,1.06145,56900000.0
2008-09-15 04:15:00,1.0615,1.06165,1.06015,1.06065,130800000.0
2008-09-15 04:20:00,1.06035,1.0607,1.0601,1.0605,158100000.0
2008-09-15 04:25:00,1.0605,1.0606,1.05995,1.06,168300000.0
2008-09-15 04:30:00,1.0602,1.06035,1.05935,1.0594,282099999.0
2008-09-15 04:35:00,1.0594,1.0596,1.05895,1.0592,351900001.0
2008-09-15 04:40:00,1.05895,1.0593,1.0587,1.059,234200000.0
2008-09-15 04:45:00,1.059,1.0594,1.05876,1.05884,244400007.0
2008-09-15 04:50:00,1.0592,1.0595,1.059,1.059,96200000.0
2008-09-15 04:55:00,1.05882,1.0592,1.0586,1.0591,76700000.0
2008-09-15 05:00:00,1.0591,1.0592,1.059,1.0591,91600000.0
2008-09-15 05:05:00,1.0591,1.0591,1.059,1.059,259200000.0
2008-09-15 05:10:00,1.0591,1.0591,1.05839,1.0589,104000000.0
2008-09-15 05:15:00,1.05845,1.0589,1.05805,1.0583,313900000.0
2008-09-15 05:20:00,1.0584,1.0584,1.05725,1.0576,463900005.0
2008-09-15 05:25:00,1.0575,1.0585,1.0571,1.0585,434000000.0
2008-09-15 05:30:00,1.0587,1.0587,1.05825,1.0583,135300000.0
2008-09-15 05:35:00,1.0583,1.0585,1.05815,1.05845,136400000.0
2008-09-15 05:40:00,1.0582,1.0586,1.05792,1.0583,239300000.0
2008-09-15 05:45:00,1.0583,1.05839,1.05745,1.058,190599999.0
2008-09-15 05:50:00,1.0581,1.0584,1.0579,1.0581,66100000.0
2008-09-15 05:55:00,1.0581,1.0582,1.0578,1.058,188100000.0
2008-09-15 06:00:00,1.058,1.0595,1.05755,1.0595,621199999.0
2008-09-15 06:05:00,1.0596,1.0602,1.0596,1.0601,132300000.0
2008-09-15 06:10:00,1.0601,1.0612,1.06005,1.0603,290700000.0
2008-09-15 06:15:00,1.06063,1.06095,1.06015,1.06045,310200002.0
2008-09-15 06:20:00,1.0605,1.06179,1.0605,1.06164,233600000.0
2008-09-15 06:25:00,1.0615,1.06155,1.0601,1.0608,255100000.0
2008-09-15 06:30:00,1.06125,1.0614,1.06035,1.0613,145000000.0
2008-09-15 06:35:00,1.06106,1.0616,1.06106,1.0616,74300001.0
2008-09-15 06:40:00,1.0616,1.06175,1.06143,1.0615,136299997.0
2008-09-15 06:45:00,1.06155,1.0619,1.06085,1.0616,231100000.0
2008-09-15 06:50:00,1.0615,1.0617,1.06128,1.06145,183700000.0
2008-09-15 06:55:00,1.0615,1.06163,1.06115,1.0615,215300001.0
2008-09-15 07:00:00,1.06134,1.06151,1.06118,1.0615,510800001.0
2008-09-15 07:05:00,1.0614,1.0614,1.0607,1.0608,116600001.0
2008-09-15 07:10:00,1.0608,1.06141,1.0608,1.0611,160299998.0
2008-09-15 07:15:00,1.061,1.06129,1.0607,1.061,502699999.0
2008-09-15 07:20:00,1.0609,1.0609,1.05875,1.0591,278600000.0
2008-09-15 07:25:00,1.059,1.0593,1.0585,1.0585,139400000.0
2008-09-15 07:30:00,1.0588,1.0591,1.05835,1.0589,706200000.0
2008-09-15 07:35:00,1.0589,1.0591,1.0587,1.0587,373700002.0
2008-09-15 07:40:00,1.0587,1.0589,1.05789,1.0583,687800000.0
2008-09-15 07:45:00,1.0583,1.05845,1.057,1.0571,595400003.0
2008-09-15 07:50:00,1.0571,1.0579,1.05705,1.0571,202100000.0
2008-09-15 07:55:00,1.0571,1.058,1.05695,1.0578,575399999.0
2008-09-15 08:00:00,1.05735,1.0584,1.05695,1.0583,285200000.0
2008-09-15 08:05:00,1.0583,1.0617,1.0583,1.0607,434699999.0
2008-09-15 08:10:00,1.0607,1.0612,1.0603,1.0607,374200000.0
2008-09-15 08:15:00,1.0607,1.0615,1.0606,1.06085,513300000.0
2008-09-15 08:20:00,1.06085,1.06085,1.0599,1.06065,556100000.0
2008-09-15 08:25:00,1.0607,1.06155,1.0606,1.06135,539799999.0
2008-09-15 08:30:00,1.06155,1.0624,1.06135,1.0621,684800000.0
2008-09-15 08:35:00,1.062,1.06225,1.06085,1.0613,520900000.0
2008-09-15 08:40:00,1.06135,1.0625,1.06125,1.0625,314700000.0
2008-09-15 08:45:00,1.06255,1.06325,1.0621,1.063,547900000.0
2008-09-15 08:50:00,1.063,1.0631,1.06235,1.0628,386099999.0
2008-09-15 08:55:00,1.0624,1.06285,1.06195,1.062,624699999.0
2008-09-15 09:00:00,1.06195,1.0627,1.06115,1.0625,798200002.0
2008-09-15 09:05:00,1.0625,1.0635,1.0623,1.0628,952400000.0
2008-09-15 09:10:00,1.0628,1.0631,1.0623,1.06275,1123800014.0
2008-09-15 09:15:00,1.06275,1.06275,1.06145,1.06185,811100000.0
2008-09-15 09:20:00,1.06145,1.06235,1.06145,1.062,370700000.0
2008-09-15 09:25:00,1.0621,1.06265,1.06205,1.06225,465600000.0
2008-09-15 09:30:00,1.0622,1.06255,1.0615,1.062,693900000.0
2008-09-15 09:35:00,1.062,1.062,1.0609,1.06145,380700000.0
2008-09-15 09:40:00,1.0614,1.06215,1.06125,1.0616,586500000.0
2008-09-15 09:45:00,1.06165,1.06235,1.06145,1.06235,482800000.0
2008-09-15 09:50:00,1.0624,1.0624,1.06115,1.0617,627800000.0
2008-09-15 09:55:00,1.0617,1.0621,1.0611,1.0621,495900000.0
2008-09-15 10:00:00,1.0622,1.0622,1.06155,1.0617,473300000.0
2008-09-15 10:05:00,1.0617,1.06255,1.0613,1.06245,894900000.0
2008-09-15 10:10:00,1.06255,1.06415,1.06245,1.0635,1316400000.0
2008-09-15 10:15:00,1.0635,1.06405,1.0631,1.0639,584200000.0
2008-09-15 10:20:00,1.0639,1.0651,1.06215,1.0651,589700000.0
2008-09-15 10:25:00,1.0651,1.06755,1.0651,1.0667,1593600000.0
2008-09-15 10:30:00,1.0668,1.0671,1.06645,1.0666,428400000.0
2008-09-15 10:35:00,1.0665,1.067,1.06595,1.0663,797400000.0
2008-09-15 10:40:00,1.0662,1.0666,1.0659,1.0664,356400000.0
2008-09-15 10:45:00,1.0664,1.0671,1.06605,1.0667,456500000.0
2008-09-15 10:50:00,1.0667,1.0677,1.06635,1.0672,504100000.0
2008-09-15 10:55:00,1.06725,1.06775,1.06685,1.06705,218000000.0
2008-09-15 11:00:00,1.06705,1.0674,1.0661,1.0664,998200000.0
2008-09-15 11:05:00,1.0664,1.0668,1.0656,1.0668,842600006.0
2008-09-15 11:10:00,1.06675,1.0688,1.0667,1.06815,617200000.0
2008-09-15 11:15:00,1.0682,1.06825,1.06725,1.06725,298700000.0
2008-09-15 11:20:00,1.0674,1.0683,1.06735,1.06805,451400000.0
2008-09-15 11:25:00,1.06795,1.06835,1.0675,1.0677,484200000.0
2008-09-15 11:30:00,1.0677,1.06785,1.06765,1.0677,124200000.0
2008-09-15 11:35:00,1.0677,1.0677,1.0675,1.0676,566900001.0
2008-09-15 11:40:00,1.0676,1.06825,1.0676,1.0678,233700000.0
2008-09-15 11:45:00,1.0678,1.0692,1.0668,1.0691,438700000.0
2008-09-15 11:50:00,1.0691,1.0694,1.0687,1.069,422700000.0
2008-09-15 11:55:00,1.069,1.06915,1.06875,1.069,668500000.0
2008-09-15 12:00:00,1.069,1.0691,1.06855,1.0688,748700000.0
2008-09-15 12:05:00,1.0688,1.0689,1.0684,1.0686,388200000.0
2008-09-15 12:10:00,1.06855,1.0688,1.06855,1.0686,80500000.0
2008-09-15 12:15:00,1.0687,1.069,1.0685,1.0687,231700000.0
2008-09-15 12:20:00,1.0687,1.0688,1.0683,1.0684,569100000.0
2008-09-15 12:25:00,1.0684,1.0689,1.0683,1.0687,453800000.0
2008-09-15 12:30:00,1.0688,1.0696,1.0687,1.0695,338921600.0
2008-09-15 12:35:00,1.0695,1.0705,1.0695,1.06995,863500000.0
2008-09-15 12:40:00,1.0702,1.0704,1.07,1.07,600100000.0
2008-09-15 12:45:00,1.07,1.0725,1.0698,1.0723,660021600.0
2008-09-15 12:50:00,1.0723,1.0746,1.0721,1.07455,890500000.0
2008-09-15 12:55:00,1.07455,1.075,1.0734,1.0737,1137700000.0
2008-09-15 13:00:00,1.0737,1.0744,1.07315,1.0733,842000000.0
2008-09-15 13:05:00,1.0733,1.0738,1.0716,1.0718,873500000.0
2008-09-15 13:10:00,1.0718,1.07235,1.0713,1.07195,471800000.0
2008-09-15 13:15:00,1.0721,1.0721,1.0712,1.07155,593900000.0
2008-09-15 13:20:00,1.07155,1.07295,1.0714,1.07205,354899999.0
2008-09-15 13:25:00,1.0716,1.0723,1.071,1.07165,902500000.0
2008-09-15 13:30:00,1.07165,1.07185,1.07095,1.07165,578400000.0
2008-09-15 13:35:00,1.0716,1.0728,1.0716,1.0723,870000000.0
2008-09-15 13:40:00,1.0723,1.073,1.07075,1.07085,531400000.0
2008-09-15 13:45:00,1.07085,1.07085,1.06995,1.0704,494100000.0
2008-09-15 13:50:00,1.07015,1.0704,1.06895,1.069,696600000.0
2008-09-15 13:55:00,1.069,1.0699,1.06825,1.06985,1134500000.0
2008-09-15 14:00:00,1.0698,1.0717,1.06965,1.0717,977100000.0
2008-09-15 14:05:00,1.0717,1.0717,1.0711,1.0712,709300000.0
2008-09-15 14:10:00,1.0712,1.0717,1.06868,1.0694,1477900001.0
2008-09-15 14:15:00,1.0694,1.0697,1.0685,1.069,1113300000.0
2008-09-15 14:20:00,1.069,1.0697,1.06825,1.069,899800000.0
2008-09-15 14:25:00,1.069,1.07055,1.06895,1.0704,488500002.0
2008-09-15 14:30:00,1.0705,1.0706,1.06945,1.0697,560000000.0
2008-09-15 14:35:00,1.0697,1.0697,1.068,1.0683,822000000.0
2008-09-15 14:40:00,1.0683,1.0687,1.06755,1.06835,732800000.0
2008-09-15 14:45:00,1.06835,1.06925,1.06835,1.06905,167700000.0
2008-09-15 14:50:00,1.0691,1.06915,1.06825,1.06855,332100000.0
2008-09-15 14:55:00,1.0686,1.0686,1.0672,1.0678,389500000.0
2008-09-15 15:00:00,1.0678,1.069,1.06735,1.0687,585600000.0
2008-09-15 15:05:00,1.0687,1.0694,1.0684,1.0689,506400002.0
2008-09-15 15:10:00,1.0689,1.0699,1.06865,1.0698,446600000.0
2008-09-15 15:15:00,1.0699,1.0712,1.0698,1.0709,797700000.0
2008-09-15 15:20:00,1.0708,1.072,1.0704,1.0718,910500000.0
2008-09-15 15:25:00,1.0719,1.072,1.06995,1.0703,1215600000.0
2008-09-15 15:30:00,1.0702,1.0702,1.06895,1.0701,780900000.0
2008-09-15 15:35:00,1.0701,1.0719,1.06935,1.0714,1182800000.0
2008-09-15 15:40:00,1.0714,1.07175,1.071,1.0715,681200000.0
2008-09-15 15:45:00,1.0716,1.0719,1.06975,1.0701,1083200000.0
2008-09-15 15:50:00,1.0701,1.0705,1.0699,1.07045,430800000.0
2008-09-15 15:55:00,1.0704,1.07185,1.07035,1.0717,445800000.0
2008-09-15 16:00:00,1.0718,1.0727,1.07075,1.07095,668299999.0
2008-09-15 16:05:00,1.0709,1.0718,1.07075,1.0717,421200000.0
2008-09-15 16:10:00,1.0718,1.0718,1.0706,1.0708,644400000.0
2008-09-15 16:15:00,1.0708,1.0708,1.0696,1.0705,963500000.0
2008-09-15 16:20:00,1.0705,1.0714,1.0705,1.071,874700000.0
2008-09-15 16:25:00,1.071,1.0727,1.0707,1.0727,635000000.0
2008-09-15 16:30:00,1.0727,1.0729,1.0709,1.071,806500000.0
2008-09-15 16:35:00,1.071,1.0712,1.0704,1.0706,647700000.0
2008-09-15 16:40:00,1.0706,1.07115,1.0705,1.0705,357400000.0
2008-09-15 16:45:00,1.0705,1.0712,1.0701,1.07075,919700000.0
2008-09-15 16:50:00,1.07075,1.07075,1.069,1.0696,1064900000.0
2008-09-15 16:55:00,1.0696,1.0696,1.0679,1.068,708600000.0
2008-09-15 17:00:00,1.068,1.0691,1.0679,1.0689,1675700000.0
2008-09-15 17:05:00,1.0689,1.0693,1.0688,1.06905,783600000.0
2008-09-15 17:10:00,1.0691,1.0693,1.0673,1.0677,1890500007.0
2008-09-15 17:15:00,1.0677,1.0679,1.0665,1.0679,1153199999.0
2008-09-15 17:20:00,1.0679,1.06835,1.0671,1.0672,832200000.0
2008-09-15 17:25:00,1.0672,1.0681,1.0671,1.0675,776600000.0
2008-09-15 17:30:00,1.06765,1.0682,1.06685,1.06705,430700000.0
2008-09-15 17:35:00,1.06705,1.06705,1.06485,1.0667,664300004.0
2008-09-15 17:40:00,1.0667,1.0674,1.0667,1.06725,427200000.0
2008-09-15 17:45:00,1.0673,1.0675,1.067,1.0674,229200000.0
2008-09-15 17:50:00,1.0674,1.06805,1.067,1.06805,336600000.0
2008-09-15 17:55:00,1.06795,1.06815,1.06705,1.06745,572700000.0
2008-09-15 18:00:00,1.06745,1.06775,1.06665,1.0675,591600000.0
2008-09-15 18:05:00,1.0675,1.0684,1.0675,1.0681,858000000.0
2008-09-15 18:10:00,1.0681,1.0687,1.0681,1.0686,609700000.0
2008-09-15 18:15:00,1.0686,1.069,1.06725,1.0682,1027500001.0
2008-09-15 18:20:00,1.0682,1.0682,1.0664,1.0665,629100001.0
2008-09-15 18:25:00,1.0665,1.0673,1.0664,1.0668,358500000.0
2008-09-15 18:30:00,1.0668,1.0672,1.06675,1.0672,268800001.0
2008-09-15 18:35:00,1.0672,1.06785,1.0672,1.06755,313300000.0
2008-09-15 18:40:00,1.0676,1.0679,1.0673,1.0679,204700000.0
2008-09-15 18:45:00,1.0679,1.068,1.0675,1.06765,259500000.0
2008-09-15 18:50:00,1.06765,1.0682,1.0676,1.0679,316200000.0
2008-09-15 18:55:00,1.0679,1.068,1.06675,1.06705,923100003.0
2008-09-15 19:00:00,1.06705,1.0676,1.06705,1.0672,274000000.0
2008-09-15 19:05:00,1.0672,1.0675,1.06675,1.06695,425300000.0
2008-09-15 19:10:00,1.06685,1.0676,1.06665,1.06675,399400000.0
2008-09-15 19:15:00,1.06675,1.06725,1.06665,1.0672,188000001.0
2008-09-15 19:20:00,1.0672,1.06725,1.06695,1.06725,73000000.0
2008-09-15 19:25:00,1.06725,1.06725,1.0671,1.0671,294600000.0
2008-09-15 19:30:00,1.0671,1.06715,1.0668,1.06695,216300000.0
2008-09-15 19:35:00,1.06695,1.0674,1.06675,1.0672,535200002.0
2008-09-15 19:40:00,1.0672,1.06775,1.06654,1.06685,309800000.0
2008-09-15 19:45:00,1.0676,1.0683,1.0676,1.0679,618900002.0
2008-09-15 19:50:00,1.0679,1.0686,1.0676,1.0684,933800005.0
2008-09-15 19:55:00,1.0685,1.0705,1.0685,1.0702,879299994.0
2008-09-15 20:00:00,1.0702,1.0702,1.06775,1.0687,711700001.0
2008-09-15 20:05:00,1.0687,1.069,1.0682,1.0682,420300000.0
2008-09-15 20:10:00,1.06825,1.0688,1.0682,1.0686,484600000.0
2008-09-15 20:15:00,1.0686,1.0691,1.06835,1.0688,882400003.0
2008-09-15 20:20:00,1.0688,1.0689,1.06845,1.06885,270900000.0
2008-09-15 20:25:00,1.0689,1.0699,1.06885,1.06975,372900000.0
2008-09-15 20:30:00,1.0697,1.0698,1.0693,1.0695,445000004.0
2008-09-15 20:35:00,1.06945,1.06945,1.0688,1.0688,626099994.0
2008-09-15 20:40:00,1.0688,1.0693,1.0688,1.0692,439200000.0
2008-09-15 20:45:00,1.06915,1.0697,1.0691,1.0691,500700000.0
2008-09-15 20:50:00,1.0691,1.0701,1.0691,1.0694,781600001.0
2008-09-15 20:55:00,1.0694,1.0699,1.0685,1.06855,670000002.0
2008-09-15 21:00:00,1.06855,1.06875,1.0683,1.0685,668500000.0
2008-09-15 21:05:00,1.0685,1.0688,1.06845,1.0685,222699999.0
2008-09-15 21:10:00,1.0685,1.0689,1.0669,1.06845,416700000.0
2008-09-15 21:15:00,1.0685,1.0689,1.06795,1.0688,335800000.0
2008-09-15 21:20:00,1.06855,1.0692,1.06855,1.0687,493699997.0
2008-09-15 21:25:00,1.0687,1.0695,1.06855,1.0688,893100003.0
2008-09-15 21:30:00,1.0688,1.0691,1.0682,1.0682,424900000.0
2008-09-15 21:35:00,1.0682,1.0685,1.06805,1.0683,505799991.0
2008-09-15 21:40:00,1.0683,1.06845,1.0665,1.0665,684500001.0
2008-09-15 21:45:00,1.06645,1.0671,1.06565,1.0671,858300003.0
2008-09-15 21:50:00,1.0673,1.0681,1.0669,1.0675,584700000.0
2008-09-15 21:55:00,1.0675,1.06835,1.0674,1.0677,947999998.0
2008-09-15 22:00:00,1.0677,1.06805,1.0669,1.0672,718700000.0
2008-09-15 22:05:00,1.0671,1.0674,1.0664,1.0672,762300000.0
2008-09-15 22:10:00,1.0672,1.0674,1.06665,1.067,557399999.0
2008-09-15 22:15:00,1.0671,1.06765,1.06685,1.06745,400800000.0
2008-09-15 22:20:00,1.0675,1.0679,1.067,1.067,312000000.0
2008-09-15 22:25:00,1.0672,1.06895,1.0672,1.06845,763800004.0
2008-09-15 22:30:00,1.0684,1.0689,1.06815,1.0687,331300000.0
2008-09-15 22:35:00,1.0686,1.0692,1.0685,1.06915,126900000.0
2008-09-15 22:40:00,1.0693,1.0694,1.0686,1.06895,391799998.0
2008-09-15 22:45:00,1.0689,1.0695,1.06864,1.06945,400100000.0
2008-09-15 22:50:00,1.0697,1.0697,1.06855,1.0691,254200000.0
2008-09-15 22:55:00,1.0692,1.07035,1.0692,1.0703,136200000.0
2008-09-15 23:00:00,1.07015,1.0708,1.0701,1.0707,382200004.0
2008-09-15 23:05:00,1.0707,1.0707,1.069,1.0698,706500004.0
2008-09-15 23:10:00,1.0698,1.0698,1.06874,1.069,505800007.0
2008-09-15 23:15:00,1.069,1.069,1.069,1.069,475200000.0
2008-09-15 23:20:00,1.069,1.069,1.06815,1.06815,574800000.0
2008-09-15 23:25:00,1.0683,1.06875,1.0683,1.0686,317300000.0
2008-09-15 23:30:00,1.0686,1.06895,1.06796,1.06885,190100000.0
2008-09-15 23:35:00,1.06895,1.06935,1.0681,1.0687,180600000.0
2008-09-15 23:40:00,1.0687,1.0689,1.0683,1.0689,120200001.0
2008-09-15 23:45:00,1.06878,1.06915,1.0685,1.06905,125200004.0
2008-09-15 23:50:00,1.06883,1.0694,1.06875,1.0692,154300000.0
2008-09-15 23:55:00,1.0692,1.0696,1.0692,1.0693,281000001.0
2008-09-16 00:00:00,1.0693,1.06945,1.0692,1.06945,91400000.0
2008-09-16 00:05:00,1.0696,1.07,1.06953,1.0698,192200000.0
2008-09-16 00:10:00,1.0698,1.0698,1.06895,1.0698,181099999.0
2008-09-16 00:15:00,1.0691,1.0695,1.0691,1.0695,36300000.0
2008-09-16 00:20:00,1.0695,1.0695,1.0692,1.0692,81200000.0
2008-09-16 00:25:00,1.06909,1.0693,1.06898,1.0693,78799999.0
2008-09-16 00:30:00,1.0693,1.0696,1.0693,1.06955,51400000.0
2008-09-16 00:35:00,1.0698,1.0702,1.0691,1.06945,97200000.0
2008-09-16 00:40:00,1.07005,1.0702,1.06905,1.06975,46600000.0
2008-09-16 00:45:00,1.0699,1.0699,1.0691,1.0691,160100000.0
2008-09-16 00:50:00,1.0691,1.06915,1.06795,1.0687,299800000.0
2008-09-16 00:55:00,1.0687,1.06885,1.0679,1.0683,908800052.0
2008-09-16 01:00:00,1.0683,1.0687,1.0681,1.0682,25800000.0
2008-09-16 01:05:00,1.0681,1.0682,1.06768,1.0682,124300000.0
2008-09-16 01:10:00,1.0684,1.0689,1.0684,1.0689,106900000.0
2008-09-16 01:15:00,1.06895,1.0692,1.0681,1.069,294000001.0
2008-09-16 01:20:00,1.06905,1.06905,1.0686,1.06885,120900000.0
2008-09-16 01:25:00,1.06885,1.06885,1.06806,1.06835,187300000.0
2008-09-16 01:30:00,1.0686,1.0687,1.06825,1.0683,54200000.0
2008-09-16 01:35:00,1.06835,1.0684,1.06797,1.06814,139600000.0
2008-09-16 01:40:00,1.06835,1.06835,1.06764,1.068,312599999.0
2008-09-16 01:45:00,1.0683,1.0684,1.06784,1.06794,270300012.0
2008-09-16 01:50:00,1.0685,1.06855,1.06815,1.0685,59700001.0
2008-09-16 01:55:00,1.0685,1.0691,1.06804,1.06895,181200000.0
2008-09-16 02:00:00,1.0691,1.07035,1.06885,1.06995,280300000.0
2008-09-16 02:05:00,1.07,1.07003,1.06946,1.0698,412100002.0
2008-09-16 02:10:00,1.0698,1.0704,1.0698,1.07035,387800007.0
2008-09-16 02:15:00,1.0704,1.0712,1.0703,1.07035,318199998.0
2008-09-16 02:20:00,1.0704,1.0704,1.07005,1.0701,205400000.0
2008-09-16 02:25:00,1.06935,1.0701,1.06925,1.0701,399899999.0
2008-09-16 02:30:00,1.0701,1.07045,1.0701,1.0702,362499999.0
2008-09-16 02:35:00,1.0702,1.0709,1.06975,1.0702,652600001.0
2008-09-16 02:40:00,1.0702,1.0704,1.0699,1.07035,272200000.0
2008-09-16 02:45:00,1.0704,1.0704,1.06985,1.07015,205100000.0
2008-09-16 02:50:00,1.06995,1.0708,1.06995,1.0708,214500000.0
2008-09-16 02:55:00,1.0708,1.07085,1.0701,1.0703,336700002.0
2008-09-16 03:00:00,1.0703,1.0703,1.06965,1.07,557400000.0
2008-09-16 03:05:00,1.07,1.0701,1.06925,1.0693,201600000.0
2008-09-16 03:10:00,1.0693,1.0695,1.06881,1.06925,134400000.0
2008-09-16 03:15:00,1.06945,1.0702,1.06945,1.0702,168800000.0
2008-09-16 03:20:00,1.0702,1.07035,1.06985,1.07035,182300000.0
2008-09-16 03:25:00,1.07035,1.07069,1.06999,1.0705,120700000.0
2008-09-16 03:30:00,1.0707,1.0707,1.06978,1.0702,121400000.0
2008-09-16 03:35:00,1.0702,1.0702,1.0692,1.0694,104900000.0
2008-09-16 03:40:00,1.0695,1.0695,1.06895,1.06895,116600000.0
2008-09-16 03:45:00,1.0691,1.0692,1.0687,1.0689,215199999.0
2008-09-16 03:50:00,1.0689,1.069,1.0689,1.0689,19200000.0
2008-09-16 03:55:00,1.0689,1.06905,1.06855,1.06905,70400000.0
2008-09-16 04:00:00,1.06905,1.06935,1.06895,1.06915,129700000.0
2008-09-16 04:05:00,1.06915,1.06935,1.0689,1.069,66200000.0
2008-09-16 04:10:00,1.06905,1.0693,1.06905,1.0693,115100002.0
2008-09-16 04:15:00,1.0693,1.0706,1.0693,1.07,314100000.0
2008-09-16 04:20:00,1.07,1.0701,1.07,1.07005,127199997.0
2008-09-16 04:25:00,1.0701,1.0702,1.06975,1.07,93600000.0
2008-09-16 04:30:00,1.07005,1.07005,1.0693,1.0695,72400000.0
2008-09-16 04:35:00,1.0695,1.0695,1.0685,1.0686,277000000.0
2008-09-16 04:40:00,1.06895,1.0691,1.068,1.0681,427100000.0
2008-09-16 04:45:00,1.0681,1.06838,1.0681,1.0681,211300006.0
2008-09-16 04:50:00,1.0684,1.0689,1.06778,1.0684,152800000.0
2008-09-16 04:55:00,1.0684,1.06855,1.06796,1.0684,62500000.0
2008-09-16 05:00:00,1.0684,1.0689,1.0684,1.0686,70700000.0
2008-09-16 05:05:00,1.0686,1.06905,1.06814,1.069,198400000.0
2008-09-16 05:10:00,1.069,1.069,1.06835,1.06835,114900000.0
2008-09-16 05:15:00,1.0684,1.06895,1.0684,1.06895,98000000.0
2008-09-16 05:20:00,1.069,1.0693,1.069,1.0692,157800000.0
2008-09-16 05:25:00,1.0692,1.06985,1.069,1.0696,484600001.0
2008-09-16 05:30:00,1.0696,1.0705,1.06955,1.06965,392500000.0
2008-09-16 05:35:00,1.0697,1.0698,1.0697,1.0698,53500000.0
2008-09-16 05:40:00,1.0698,1.0698,1.0694,1.06951,152700000.0
2008-09-16 05:45:00,1.0697,1.0699,1.06945,1.0697,107200001.0
2008-09-16 05:50:00,1.0697,1.0703,1.06945,1.0703,243400000.0
2008-09-16 05:55:00,1.0704,1.071,1.0704,1.0706,223500001.0
2008-09-16 06:00:00,1.07065,1.0708,1.0699,1.07,174499999.0
2008-09-16 06:05:00,1.07,1.0701,1.07,1.0701,42000000.0
2008-09-16 06:10:00,1.0701,1.0701,1.06905,1.06905,147900000.0
2008-09-16 06:15:00,1.0691,1.0692,1.06851,1.06871,253699997.0
2008-09-16 06:20:00,1.0687,1.0689,1.0683,1.06865,282100000.0
2008-09-16 06:25:00,1.06865,1.06865,1.0681,1.0682,333800000.0
2008-09-16 06:30:00,1.0683,1.0686,1.0681,1.0681,93100000.0
2008-09-16 06:35:00,1.0682,1.06845,1.0681,1.0682,50400000.0
2008-09-16 06:40:00,1.0682,1.0684,1.06789,1.06808,92800000.0
2008-09-16 06:45:00,1.0682,1.0684,1.06815,1.0682,96800000.0
2008-09-16 06:50:00,1.0682,1.0687,1.068,1.06816,89600000.0
2008-09-16 06:55:00,1.0684,1.0685,1.06811,1.0684,118700000.0
2008-09-16 07:00:00,1.0684,1.0684,1.0684,1.0684,40500000.0
2008-09-16 07:05:00,1.0684,1.06945,1.06819,1.06945,297600000.0
2008-09-16 07:10:00,1.0695,1.0698,1.06884,1.0693,131700000.0
2008-09-16 07:15:00,1.06934,1.06939,1.0689,1.0693,540600008.0
2008-09-16 07:20:00,1.0693,1.0693,1.06865,1.06915,52400001.0
2008-09-16 07:25:00,1.0693,1.0693,1.0693,1.0693,67200000.0
2008-09-16 07:30:00,1.0689,1.0693,1.0681,1.0681,170600000.0
2008-09-16 07:35:00,1.0681,1.0684,1.06758,1.06805,326500000.0
2008-09-16 07:40:00,1.06805,1.06814,1.06725,1.06763,1011200000.0
2008-09-16 07:45:00,1.068,1.0686,1.0674,1.068,119900000.0
2008-09-16 07:50:00,1.068,1.06845,1.0678,1.0681,196600000.0
2008-09-16 07:55:00,1.0681,1.0699,1.0681,1.0699,169300000.0
2008-09-16 08:00:00,1.0698,1.06985,1.0678,1.0684,311100001.0
2008-09-16 08:05:00,1.0678,1.0684,1.06753,1.06758,144200000.0
2008-09-16 08:10:00,1.06776,1.06835,1.06738,1.0679,155400000.0
2008-09-16 08:15:00,1.068,1.06845,1.0678,1.0681,77900000.0
2008-09-16 08:20:00,1.0682,1.0691,1.06805,1.06845,75000000.0
2008-09-16 08:25:00,1.0687,1.06985,1.06845,1.0686,1135700027.0
2008-09-16 08:30:00,1.0686,1.0686,1.0686,1.0686,432000000.0
2008-09-16 08:35:00,1.0686,1.0694,1.06805,1.0693,262500000.0
2008-09-16 08:40:00,1.0693,1.0695,1.0691,1.0695,150900000.0
2008-09-16 08:45:00,1.06927,1.0697,1.0689,1.0697,366200001.0
2008-09-16 08:50:00,1.0697,1.07,1.06925,1.06995,330700002.0
2008-09-16 08:55:00,1.07,1.0709,1.07,1.0708,119700001.0
2008-09-16 09:00:00,1.0708,1.0712,1.0704,1.0708,1078899974.0
2008-09-16 09:05:00,1.0708,1.07085,1.0702,1.07035,96600000.0
2008-09-16 09:10:00,1.0703,1.0703,1.06915,1.0694,458300004.0
2008-09-16 09:15:00,1.0694,1.0698,1.0694,1.0697,821600001.0
2008-09-16 09:20:00,1.0697,1.0701,1.06955,1.0698,1151100002.0
2008-09-16 09:25:00,1.0698,1.0699,1.0682,1.06955,880400000.0
2008-09-16 09:30:00,1.06955,1.071,1.0695,1.0706,855600011.0
2008-09-16 09:35:00,1.0706,1.0718,1.0706,1.071,1060800002.0
2008-09-16 09:40:00,1.071,1.0712,1.06995,1.0709,985100002.0
2008-09-16 09:45:00,1.07085,1.07085,1.06945,1.0696,1001800027.0
2008-09-16 09:50:00,1.0696,1.07035,1.0695,1.0702,708200001.0
2008-09-16 09:55:00,1.0702,1.0703,1.0691,1.0699,1135000000.0
2008-09-16 10:00:00,1.06995,1.0701,1.06865,1.0692,559200002.0
2008-09-16 10:05:00,1.0692,1.06945,1.0688,1.06905,571700000.0
2008-09-16 10:10:00,1.0691,1.06935,1.06875,1.0688,373000000.0
2008-09-16 10:15:00,1.0687,1.0692,1.06795,1.0692,468500000.0
2008-09-16 10:20:00,1.06935,1.07005,1.0692,1.07005,211500000.0
2008-09-16 10:25:00,1.07005,1.0704,1.0693,1.07001,719099995.0
2008-09-16 10:30:00,1.07007,1.0704,1.0698,1.07035,204299998.0
2008-09-16 10:35:00,1.07022,1.07045,1.06956,1.0697,910399999.0
2008-09-16 10:40:00,1.0697,1.0705,1.0691,1.0702,923800000.0
2008-09-16 10:45:00,1.06985,1.07015,1.06975,1.0701,483200001.0
2008-09-16 10:50:00,1.0692,1.0705,1.0692,1.0705,235000000.0
2008-09-16 10:55:00,1.07055,1.07065,1.0698,1.0698,252700000.0
2008-09-16 11:00:00,1.0699,1.07,1.06923,1.0699,518300003.0
2008-09-16 11:05:00,1.0699,1.07,1.06935,1.0699,483800000.0
2008-09-16 11:10:00,1.07,1.07075,1.0699,1.0704,270900001.0
2008-09-16 11:15:00,1.07055,1.0713,1.0705,1.0713,1082900010.0
2008-09-16 11:20:00,1.0713,1.0714,1.07025,1.0711,920399997.0
2008-09-16 11:25:00,1.071,1.0713,1.07085,1.0713,359300000.0
2008-09-16 11:30:00,1.0713,1.0713,1.07055,1.0708,549000003.0
2008-09-16 11:35:00,1.0709,1.0718,1.0709,1.0716,480000003.0
2008-09-16 11:40:00,1.0716,1.07315,1.0716,1.0725,712100000.0
2008-09-16 11:45:00,1.0725,1.0729,1.07175,1.07215,717100000.0
2008-09-16 11:50:00,1.0722,1.0729,1.07145,1.0724,503100002.0
2008-09-16 11:55:00,1.0724,1.0729,1.072,1.07255,690000000.0
2008-09-16 12:00:00,1.0726,1.07335,1.0719,1.07295,924800017.0
2008-09-16 12:05:00,1.073,1.0738,1.0726,1.0735,434200001.0
2008-09-16 12:10:00,1.0734,1.07365,1.0729,1.07305,643600000.0
2008-09-16 12:15:00,1.07325,1.0735,1.0725,1.07275,877100022.0
2008-09-16 12:20:00,1.073,1.07305,1.07138,1.0719,820400000.0
2008-09-16 12:25:00,1.0719,1.0728,1.0718,1.07245,488900000.0
2008-09-16 12:30:00,1.07245,1.07275,1.07215,1.0725,187100000.0
2008-09-16 12:35:00,1.0725,1.0725,1.0717,1.0718,204100000.0
2008-09-16 12:40:00,1.0718,1.0726,1.0718,1.0723,395700017.0
2008-09-16 12:45:00,1.0723,1.0728,1.0723,1.0725,276100007.0
2008-09-16 12:50:00,1.0725,1.0739,1.0725,1.07385,267600000.0
2008-09-16 12:55:00,1.0739,1.07405,1.0707,1.0735,336700000.0
2008-09-16 13:00:00,1.0735,1.07405,1.0732,1.0733,241400000.0
2008-09-16 13:05:00,1.0734,1.0735,1.0723,1.07315,485800000.0
2008-09-16 13:10:00,1.07325,1.0737,1.0727,1.0733,370700000.0
2008-09-16 13:15:00,1.0733,1.0735,1.0729,1.07325,104400000.0
2008-09-16 13:20:00,1.07325,1.0735,1.073,1.07305,274600000.0
2008-09-16 13:25:00,1.07305,1.0738,1.07305,1.07315,474600000.0
2008-09-16 13:30:00,1.0731,1.07355,1.073,1.07345,553300000.0
2008-09-16 13:35:00,1.07345,1.0737,1.0731,1.07345,631700005.0
2008-09-16 13:40:00,1.07345,1.07345,1.07248,1.0732,258400000.0
2008-09-16 13:45:00,1.07325,1.0737,1.07278,1.0732,285300000.0
2008-09-16 13:50:00,1.0732,1.0734,1.073,1.0732,283300000.0
2008-09-16 13:55:00,1.0732,1.07335,1.0727,1.0728,344200000.0
2008-09-16 14:00:00,1.0724,1.0726,1.0724,1.0726,251700000.0
2008-09-16 14:05:00,1.0726,1.0726,1.07145,1.0719,321500000.0
2008-09-16 14:10:00,1.0719,1.0722,1.07105,1.0711,508400000.0
2008-09-16 14:15:00,1.0711,1.0713,1.07075,1.0712,254300000.0
2008-09-16 14:20:00,1.0712,1.0712,1.07055,1.071,218100000.0
2008-09-16 14:25:00,1.071,1.0716,1.0706,1.0709,199700000.0
2008-09-16 14:30:00,1.0709,1.07135,1.07065,1.0712,251499998.0
2008-09-16 14:35:00,1.0712,1.072,1.07095,1.0714,684500001.0
2008-09-16 14:40:00,1.0715,1.0722,1.0714,1.0721,941300000.0
2008-09-16 14:45:00,1.07215,1.0725,1.0719,1.0724,701000000.0
2008-09-16 14:50:00,1.0724,1.0725,1.0717,1.0723,638800000.0
2008-09-16 14:55:00,1.0724,1.0731,1.0722,1.07305,400200000.0
2008-09-16 15:00:00,1.07265,1.07355,1.07105,1.07165,1170300002.0
2008-09-16 15:05:00,1.0717,1.07225,1.07015,1.0708,472400000.0
2008-09-16 15:10:00,1.0709,1.0721,1.07075,1.072,398700000.0
2008-09-16 15:15:00,1.0721,1.0721,1.0706,1.07105,376300000.0
2008-09-16 15:20:00,1.07105,1.0717,1.07095,1.0715,556600000.0
2008-09-16 15:25:00,1.0715,1.0728,1.07145,1.0723,674800001.0
2008-09-16 15:30:00,1.0724,1.0741,1.0723,1.0732,896300002.0
2008-09-16 15:35:00,1.0734,1.0734,1.07215,1.07305,883900001.0
2008-09-16 15:40:00,1.07285,1.073,1.07185,1.07225,960700012.0
2008-09-16 15:45:00,1.0731,1.0735,1.07175,1.0727,784999998.0
2008-09-16 15:50:00,1.07285,1.0733,1.07195,1.0729,683699996.0
2008-09-16 15:55:00,1.07248,1.07325,1.07191,1.0727,607800000.0
2008-09-16 16:00:00,1.0727,1.07335,1.07185,1.0732,513700001.0
2008-09-16 16:05:00,1.0728,1.0735,1.0728,1.0735,259999998.0
2008-09-16 16:10:00,1.0735,1.0737,1.073,1.0732,528400000.0
2008-09-16 16:15:00,1.0732,1.0732,1.0717,1.0725,757900004.0
2008-09-16 16:20:00,1.0726,1.0727,1.07135,1.0722,788200001.0
2008-09-16 16:25:00,1.0722,1.0724,1.07125,1.0715,393500001.0
2008-09-16 16:30:00,1.0714,1.0721,1.07075,1.072,1199900007.0
2008-09-16 16:35:00,1.0721,1.0727,1.07165,1.072,1364984686.0
2008-09-16 16:40:00,1.072,1.0728,1.07155,1.07235,1416200001.0
2008-09-16 16:45:00,1.0725,1.0745,1.0708,1.0741,800399995.0
2008-09-16 16:50:00,1.0742,1.0748,1.073,1.0737,1408599997.0
2008-09-16 16:55:00,1.07365,1.07375,1.07065,1.0728,1292599999.0
2008-09-16 17:00:00,1.0725,1.0729,1.0716,1.07255,664099998.0
2008-09-16 17:05:00,1.07195,1.07255,1.07125,1.07165,886700001.0
2008-09-16 17:10:00,1.0716,1.0726,1.07095,1.0722,1580099997.0
2008-09-16 17:15:00,1.07235,1.0733,1.0716,1.073,1453900001.0
2008-09-16 17:20:00,1.0731,1.07375,1.07245,1.07315,1317800004.0
2008-09-16 17:25:00,1.0732,1.0736,1.07245,1.07325,1335700002.0
2008-09-16 17:30:00,1.07325,1.0737,1.072,1.0734,1498099999.0
2008-09-16 17:35:00,1.073,1.0739,1.07265,1.0737,1698999996.0
2008-09-16 17:40:00,1.0737,1.0744,1.07355,1.0743,411900000.0
2008-09-16 17:45:00,1.0743,1.0744,1.0741,1.0742,148100000.0
2008-09-16 17:50:00,1.0742,1.0743,1.0736,1.0739,329900000.0
2008-09-16 17:55:00,1.0739,1.074,1.0732,1.0732,597500000.0
2008-09-16 18:00:00,1.0732,1.0736,1.0728,1.073,483600000.0
2008-09-16 18:05:00,1.073,1.0735,1.07255,1.0726,283600001.0
2008-09-16 18:10:00,1.07265,1.0736,1.07235,1.0732,567200000.0
2008-09-16 18:15:00,1.07315,1.074,1.0729,1.07365,267000000.0
2008-09-16 18:20:00,1.0736,1.07375,1.07315,1.0732,292699999.0
2008-09-16 18:25:00,1.0732,1.0734,1.0729,1.073,53300000.0
2008-09-16 18:30:00,1.073,1.07315,1.0725,1.07275,265200000.0
2008-09-16 18:35:00,1.0728,1.07345,1.07255,1.07305,483499999.0
2008-09-16 18:40:00,1.07305,1.0731,1.07254,1.07261,225500000.0
2008-09-16 18:45:00,1.0731,1.0735,1.0731,1.0734,296600000.0
2008-09-16 18:50:00,1.0734,1.0734,1.0722,1.0724,522100000.0
2008-09-16 18:55:00,1.07245,1.0726,1.07165,1.072,370799999.0
2008-09-16 19:00:00,1.072,1.07245,1.07195,1.072,285500002.0
2008-09-16 19:05:00,1.072,1.07275,1.0719,1.07265,248900000.0
2008-09-16 19:10:00,1.0727,1.073,1.07235,1.0725,345200000.0
2008-09-16 19:15:00,1.07255,1.07325,1.0724,1.0727,699300001.0
2008-09-16 19:20:00,1.0727,1.0734,1.0726,1.0733,510700000.0
2008-09-16 19:25:00,1.07325,1.07355,1.07295,1.073,1016400005.0
2008-09-16 19:30:00,1.073,1.0733,1.0726,1.0729,406600000.0
2008-09-16 19:35:00,1.0729,1.073,1.0721,1.0724,482599999.0
2008-09-16 19:40:00,1.0724,1.0726,1.07215,1.07245,293100000.0
2008-09-16 19:45:00,1.07245,1.07255,1.0719,1.07205,546699998.0
2008-09-16 19:50:00,1.0721,1.0723,1.0719,1.0719,113100000.0
2008-09-16 19:55:00,1.0719,1.07215,1.07155,1.07155,265799999.0
2008-09-16 20:00:00,1.0715,1.07175,1.07075,1.0712,410700000.0
2008-09-16 20:05:00,1.0712,1.0712,1.07035,1.07045,448700000.0
2008-09-16 20:10:00,1.0704,1.0732,1.06915,1.073,998400000.0
2008-09-16 20:15:00,1.073,1.0737,1.0705,1.071,1461999997.0
2008-09-16 20:20:00,1.071,1.073,1.071,1.0729,719700002.0
2008-09-16 20:25:00,1.0728,1.0731,1.07115,1.07115,1019000001.0
2008-09-16 20:30:00,1.07145,1.0717,1.0709,1.0713,470100004.0
2008-09-16 20:35:00,1.0713,1.072,1.0712,1.0715,570000000.0
2008-09-16 20:40:00,1.07155,1.07195,1.0708,1.0714,666800002.0
2008-09-16 20:45:00,1.0715,1.0716,1.0705,1.0708,290999999.0
2008-09-16 20:50:00,1.0708,1.07085,1.06855,1.0689,1010000003.0
2008-09-16 20:55:00,1.0688,1.06915,1.0678,1.0684,853200003.0
2008-09-16 21:00:00,1.0684,1.06895,1.0681,1.0686,345800000.0
2008-09-16 21:05:00,1.0686,1.0689,1.06805,1.0688,380400000.0
2008-09-16 21:10:00,1.0689,1.069,1.0685,1.0689,672400003.0
2008-09-16 21:15:00,1.069,1.0691,1.06855,1.069,392399998.0
2008-09-16 21:20:00,1.069,1.0693,1.0686,1.0691,380500000.0
2008-09-16 21:25:00,1.0692,1.0692,1.06845,1.0687,409599998.0
2008-09-16 21:30:00,1.0687,1.06975,1.0686,1.0696,997200002.0
2008-09-16 21:35:00,1.0695,1.07,1.06915,1.0696,437599999.0
2008-09-16 21:40:00,1.0696,1.0699,1.06885,1.0697,292100001.0
2008-09-16 21:45:00,1.0697,1.0709,1.06965,1.0707,518599998.0
2008-09-16 21:50:00,1.0707,1.0712,1.06955,1.06975,756599998.0
2008-09-16 21:55:00,1.0698,1.07045,1.0697,1.0697,568299998.0
2008-09-16 22:00:00,1.0697,1.0701,1.0689,1.0694,690900002.0
2008-09-16 22:05:00,1.0694,1.0694,1.06835,1.0685,284000000.0
2008-09-16 22:10:00,1.0685,1.0685,1.0671,1.0674,324700000.0
2008-09-16 22:15:00,1.06755,1.0683,1.06735,1.0677,200800000.0
2008-09-16 22:20:00,1.0677,1.0684,1.0674,1.0674,68760000.0
2008-09-16 22:25:00,1.0673,1.0679,1.06695,1.0677,234700000.0
2008-09-16 22:30:00,1.0677,1.0677,1.0673,1.06755,137700000.0
2008-09-16 22:35:00,1.0672,1.0679,1.0672,1.0675,124500000.0
2008-09-16 22:40:00,1.0676,1.068,1.0675,1.0677,255800000.0
2008-09-16 22:45:00,1.06775,1.06815,1.0675,1.0675,584700002.0
2008-09-16 22:50:00,1.0675,1.0683,1.06743,1.068,428200000.0
2008-09-16 22:55:00,1.06775,1.0692,1.06775,1.0679,735500004.0
2008-09-16 23:00:00,1.0679,1.069,1.0678,1.0689,187000000.0
2008-09-16 23:05:00,1.069,1.0697,1.0686,1.06935,181300002.0
2008-09-16 23:10:00,1.0694,1.0699,1.0691,1.0691,174300004.0
2008-09-16 23:15:00,1.06917,1.0698,1.06901,1.06937,294900000.0
2008-09-16 23:20:00,1.0692,1.0698,1.06885,1.0694,340600000.0
2008-09-16 23:25:00,1.0695,1.0696,1.06898,1.0696,41300000.0
2008-09-16 23:30:00,1.0695,1.06985,1.06898,1.06964,157600000.0
2008-09-16 23:35:00,1.06975,1.07075,1.06975,1.0706,52200000.0
2008-09-16 23:40:00,1.07062,1.0713,1.07052,1.0713,253600000.0
2008-09-16 23:45:00,1.071,1.072,1.07082,1.07144,296300003.0
2008-09-16 23:50:00,1.072,1.072,1.0703,1.0715,410200000.0
2008-09-16 23:55:00,1.07175,1.0723,1.07125,1.07185,121700000.0
2008-09-17 00:00:00,1.07205,1.0721,1.07165,1.07185,267200000.0
2008-09-17 00:05:00,1.0709,1.07127,1.07052,1.07097,92400000.0
2008-09-17 00:10:00,1.07087,1.0717,1.0702,1.07035,86800000.0
2008-09-17 00:15:00,1.07098,1.07105,1.07032,1.07095,73100000.0
2008-09-17 00:20:00,1.07097,1.07112,1.07079,1.0709,94100000.0
2008-09-17 00:25:00,1.0709,1.0717,1.07082,1.07145,402100000.0
2008-09-17 00:30:00,1.0714,1.0717,1.07105,1.0712,174200000.0
2008-09-17 00:35:00,1.07098,1.0715,1.07032,1.07065,209200000.0
2008-09-17 00:40:00,1.07013,1.07068,1.07013,1.07038,204600000.0
2008-09-17 00:45:00,1.07032,1.0714,1.07032,1.07072,72100000.0
2008-09-17 00:50:00,1.0714,1.0714,1.0703,1.0703,59500000.0
2008-09-17 00:55:00,1.0703,1.0709,1.07015,1.0703,54800000.0
2008-09-17 01:00:00,1.07035,1.0704,1.06986,1.0704,200300002.0
2008-09-17 01:05:00,1.0703,1.07055,1.0703,1.07055,65200000.0
2008-09-17 01:10:00,1.0705,1.07051,1.0702,1.0702,175000000.0
2008-09-17 01:15:00,1.0704,1.0706,1.07028,1.07041,84400000.0
2008-09-17 01:20:00,1.0705,1.0707,1.0704,1.0705,45700000.0
2008-09-17 01:25:00,1.0706,1.071,1.0705,1.071,120000000.0
2008-09-17 01:30:00,1.07075,1.07085,1.0702,1.0702,145000000.0
2008-09-17 01:35:00,1.0702,1.07055,1.0698,1.0699,114900000.0
2008-09-17 01:40:00,1.0699,1.0699,1.06945,1.0695,124800000.0
2008-09-17 01:45:00,1.0696,1.0697,1.06945,1.0695,52900000.0
2008-09-17 01:50:00,1.0695,1.0696,1.06885,1.0693,114500000.0
2008-09-17 01:55:00,1.0693,1.0693,1.067,1.0672,205300000.0
2008-09-17 02:00:00,1.0672,1.0675,1.067,1.0672,222000000.0
2008-09-17 02:05:00,1.0672,1.0672,1.06651,1.0672,103300000.0
2008-09-17 02:10:00,1.0672,1.0672,1.06655,1.06691,74700000.0
2008-09-17 02:15:00,1.0672,1.0678,1.06675,1.0674,290100000.0
2008-09-17 02:20:00,1.0674,1.06795,1.0674,1.0678,147800000.0
2008-09-17 02:25:00,1.0678,1.0679,1.0678,1.0678,58000000.0
2008-09-17 02:30:00,1.0678,1.0678,1.06705,1.06705,113100000.0
2008-09-17 02:35:00,1.0671,1.06715,1.067,1.067,118300000.0
2008-09-17 02:40:00,1.067,1.067,1.06641,1.06647,165100003.0
2008-09-17 02:45:00,1.0667,1.0667,1.06614,1.0667,99300000.0
2008-09-17 02:50:00,1.0667,1.0667,1.06655,1.0667,72200000.0
2008-09-17 02:55:00,1.0667,1.0669,1.06655,1.0669,162700000.0
2008-09-17 03:00:00,1.0669,1.0669,1.0662,1.0662,101700000.0
2008-09-17 03:05:00,1.0662,1.06626,1.06549,1.06585,96900000.0
2008-09-17 03:10:00,1.06565,1.0686,1.06565,1.0682,84500000.0
2008-09-17 03:15:00,1.0684,1.0685,1.06715,1.0673,138200000.0
2008-09-17 03:20:00,1.0673,1.0674,1.0666,1.06705,144599998.0
2008-09-17 03:25:00,1.06745,1.068,1.06669,1.0672,363799999.0
2008-09-17 03:30:00,1.0672,1.06745,1.0671,1.0672,218500000.0
2008-09-17 03:35:00,1.0672,1.06745,1.0671,1.0672,83900000.0
2008-09-17 03:40:00,1.0672,1.0673,1.0671,1.0672,101400000.0
2008-09-17 03:45:00,1.0672,1.0673,1.06685,1.06685,28600000.0
2008-09-17 03:50:00,1.06685,1.06717,1.06672,1.0669,106100000.0
2008-09-17 03:55:00,1.0669,1.0671,1.0669,1.0669,192499999.0
2008-09-17 04:00:00,1.0669,1.0671,1.0665,1.0671,72500000.0
2008-09-17 04:05:00,1.0668,1.06715,1.0668,1.06685,25100000.0
2008-09-17 04:10:00,1.0668,1.06705,1.0668,1.06705,6000000.0
2008-09-17 04:15:00,1.06715,1.0673,1.0668,1.0673,89900003.0
2008-09-17 04:20:00,1.0672,1.0673,1.06653,1.06715,92000000.0
2008-09-17 04:25:00,1.06705,1.06717,1.06672,1.0671,87000000.0
2008-09-17 04:30:00,1.0672,1.06735,1.0671,1.06735,71100000.0
2008-09-17 04:35:00,1.06745,1.06745,1.0673,1.0673,19600000.0
2008-09-17 04:40:00,1.0673,1.06805,1.0673,1.0677,134300000.0
2008-09-17 04:45:00,1.0678,1.0678,1.0674,1.0676,66100000.0
2008-09-17 04:50:00,1.06755,1.06775,1.06702,1.06757,158800002.0
2008-09-17 04:55:00,1.0676,1.06765,1.0671,1.0675,75600000.0
2008-09-17 05:00:00,1.0675,1.06845,1.0675,1.0683,623899996.0
2008-09-17 05:05:00,1.0683,1.06915,1.0683,1.0685,107700000.0
2008-09-17 05:10:00,1.06855,1.06855,1.06835,1.06855,8000000.0
2008-09-17 05:15:00,1.0684,1.07015,1.0684,1.07015,82200001.0
2008-09-17 05:20:00,1.07025,1.0708,1.06933,1.06995,174000000.0
2008-09-17 05:25:00,1.0702,1.0702,1.0697,1.06995,90200000.0
2008-09-17 05:30:00,1.0702,1.0702,1.06915,1.0693,200400000.0
2008-09-17 05:35:00,1.0693,1.0693,1.06842,1.06892,64200000.0
2008-09-17 05:40:00,1.06898,1.06931,1.06862,1.06894,200100000.0
2008-09-17 05:45:00,1.06905,1.0696,1.06845,1.06945,262099999.0
2008-09-17 05:50:00,1.0695,1.0699,1.06905,1.06905,367600002.0
2008-09-17 05:55:00,1.06925,1.0703,1.069,1.06935,19600000.0
2008-09-17 06:00:00,1.0694,1.0697,1.06915,1.0695,144099999.0
2008-09-17 06:05:00,1.0694,1.0696,1.0693,1.0695,152800000.0
2008-09-17 06:10:00,1.0695,1.06966,1.06926,1.0695,412800001.0
2008-09-17 06:15:00,1.0695,1.0703,1.06906,1.06978,239300001.0
2008-09-17 06:20:00,1.0698,1.0698,1.06928,1.0698,145999997.0
2008-09-17 06:25:00,1.06971,1.06975,1.06912,1.06946,838200003.0
2008-09-17 06:30:00,1.06948,1.06964,1.06916,1.06925,313700000.0
2008-09-17 06:35:00,1.0698,1.0699,1.06924,1.0697,273599998.0
2008-09-17 06:40:00,1.0697,1.06983,1.06947,1.0697,241000000.0
2008-09-17 06:45:00,1.06975,1.06988,1.06949,1.0698,231100000.0
2008-09-17 06:50:00,1.0698,1.06989,1.06933,1.06982,250900000.0
2008-09-17 06:55:00,1.0698,1.0698,1.06931,1.0696,272099998.0
2008-09-17 07:00:00,1.0693,1.06977,1.0693,1.06935,392500000.0
2008-09-17 07:05:00,1.0693,1.0694,1.0693,1.06935,27000000.0
2008-09-17 07:10:00,1.0693,1.06935,1.069,1.06913,111199997.0
2008-09-17 07:15:00,1.0692,1.06971,1.06892,1.06948,243799998.0
2008-09-17 07:20:00,1.0692,1.06965,1.06902,1.0693,168200000.0
2008-09-17 07:25:00,1.0691,1.0694,1.06905,1.0694,201500000.0
2008-09-17 07:30:00,1.069,1.06942,1.06883,1.0694,640500000.0
2008-09-17 07:35:00,1.06922,1.0694,1.06892,1.0694,346200004.0
2008-09-17 07:40:00,1.069,1.06932,1.06875,1.0689,577799999.0
2008-09-17 07:45:00,1.069,1.0692,1.06806,1.06875,526599999.0
2008-09-17 07:50:00,1.0689,1.0689,1.06806,1.0681,271100000.0
2008-09-17 07:55:00,1.0681,1.0683,1.06782,1.0681,76400000.0
2008-09-17 08:00:00,1.0682,1.0683,1.06815,1.0683,44100000.0
2008-09-17 08:05:00,1.0683,1.0683,1.0679,1.06815,70200000.0
2008-09-17 08:10:00,1.06815,1.06835,1.06785,1.068,252200000.0
2008-09-17 08:15:00,1.06805,1.06835,1.06795,1.06825,214400000.0
2008-09-17 08:20:00,1.06835,1.0685,1.06798,1.0682,224300000.0
2008-09-17 08:25:00,1.0682,1.06855,1.06795,1.06815,262000000.0
2008-09-17 08:30:00,1.06815,1.06825,1.06735,1.0674,406000002.0
2008-09-17 08:35:00,1.0674,1.0674,1.0669,1.06705,54700000.0
2008-09-17 08:40:00,1.0671,1.06795,1.067,1.0678,139000000.0
2008-09-17 08:45:00,1.0678,1.0678,1.06685,1.0671,259000000.0
2008-09-17 08:50:00,1.0671,1.068,1.06705,1.0676,116800000.0
2008-09-17 08:55:00,1.0675,1.0675,1.0653,1.0654,237500000.0
2008-09-17 09:00:00,1.06545,1.0655,1.0642,1.0644,769100000.0
2008-09-17 09:05:00,1.06435,1.0659,1.06335,1.06389,727600000.0
2008-09-17 09:10:00,1.06405,1.06485,1.06385,1.06405,254200000.0
2008-09-17 09:15:00,1.06415,1.0642,1.06315,1.06355,255700000.0
2008-09-17 09:20:00,1.06323,1.0642,1.06285,1.0634,511400000.0
2008-09-17 09:25:00,1.0634,1.064,1.06295,1.0631,277400000.0
2008-09-17 09:30:00,1.06315,1.0635,1.0627,1.0628,190700000.0
2008-09-17 09:35:00,1.0629,1.0642,1.06285,1.06395,1093899997.0
2008-09-17 09:40:00,1.064,1.0647,1.06385,1.0647,447800001.0
2008-09-17 09:45:00,1.0647,1.0653,1.0644,1.06505,421099999.0
2008-09-17 09:50:00,1.0652,1.0654,1.0647,1.06485,217900000.0
2008-09-17 09:55:00,1.0649,1.0652,1.06365,1.0639,325680000.0
2008-09-17 10:00:00,1.0641,1.0645,1.06335,1.0645,609920000.0
2008-09-17 10:05:00,1.0645,1.06465,1.0643,1.0645,210799999.0
2008-09-17 10:10:00,1.0645,1.0645,1.0639,1.0639,295400000.0
2008-09-17 10:15:00,1.0641,1.0641,1.06325,1.0639,477300000.0
2008-09-17 10:20:00,1.0639,1.0639,1.06304,1.0639,299800000.0
2008-09-17 10:25:00,1.0639,1.0643,1.06355,1.06405,435400002.0
2008-09-17 10:30:00,1.06405,1.06425,1.0638,1.06405,318700000.0
2008-09-17 10:35:00,1.0643,1.0654,1.0643,1.0645,95080000.0
2008-09-17 10:40:00,1.0645,1.06525,1.0644,1.0652,441100005.0
2008-09-17 10:45:00,1.0652,1.0653,1.065,1.0652,122499999.0
2008-09-17 10:50:00,1.06515,1.06525,1.06505,1.0652,154179998.0
2008-09-17 10:55:00,1.0652,1.0653,1.06465,1.06505,91300000.0
2008-09-17 11:00:00,1.06505,1.06535,1.0647,1.06505,309500000.0
2008-09-17 11:05:00,1.06495,1.0653,1.06495,1.0651,65800000.0
2008-09-17 11:10:00,1.0652,1.0652,1.06446,1.0647,207600002.0
2008-09-17 11:15:00,1.0647,1.0651,1.06405,1.0641,225800000.0
2008-09-17 11:20:00,1.064,1.0641,1.06295,1.0633,391700000.0
2008-09-17 11:25:00,1.06325,1.06335,1.06275,1.0628,195200000.0
2008-09-17 11:30:00,1.0628,1.0628,1.0618,1.0623,567000000.0
2008-09-17 11:35:00,1.0623,1.0632,1.06185,1.0628,652900000.0
2008-09-17 11:40:00,1.0628,1.06365,1.06225,1.0631,760000000.0
2008-09-17 11:45:00,1.06315,1.06325,1.0625,1.0625,297400000.0
2008-09-17 11:50:00,1.06255,1.0627,1.06145,1.0621,619700000.0
2008-09-17 11:55:00,1.0621,1.06255,1.06195,1.06225,1472399995.0
2008-09-17 12:00:00,1.06225,1.06225,1.0621,1.0622,270200001.0
2008-09-17 12:05:00,1.0622,1.0626,1.0619,1.0619,538499999.0
2008-09-17 12:10:00,1.062,1.06285,1.0617,1.06245,278800000.0
2008-09-17 12:15:00,1.0626,1.0642,1.06245,1.0642,553600000.0
2008-09-17 12:20:00,1.0642,1.0645,1.06345,1.0645,280800000.0
2008-09-17 12:25:00,1.06455,1.06495,1.064,1.06425,604999999.0
2008-09-17 12:30:00,1.06425,1.06425,1.06335,1.06365,195900000.0
2008-09-17 12:35:00,1.0636,1.0639,1.06355,1.0636,86600000.0
2008-09-17 12:40:00,1.06365,1.0638,1.0634,1.0634,90200000.0
2008-09-17 12:45:00,1.0635,1.0641,1.06315,1.064,453100000.0
2008-09-17 12:50:00,1.06405,1.065,1.0636,1.0644,847300001.0
2008-09-17 12:55:00,1.0644,1.0659,1.0644,1.0655,927820000.0
2008-09-17 13:00:00,1.0655,1.0655,1.0645,1.0646,511280001.0
2008-09-17 13:05:00,1.06455,1.0646,1.064,1.0643,239000000.0
2008-09-17 13:10:00,1.06425,1.06475,1.06385,1.06425,125800000.0
2008-09-17 13:15:00,1.06425,1.06425,1.0634,1.06355,345700000.0
2008-09-17 13:20:00,1.06355,1.06435,1.06355,1.0643,166600000.0
2008-09-17 13:25:00,1.0643,1.06515,1.06415,1.06515,380099998.0
2008-09-17 13:30:00,1.0653,1.06685,1.0651,1.06625,707699998.0
2008-09-17 13:35:00,1.06625,1.0674,1.0658,1.0671,493700000.0
2008-09-17 13:40:00,1.06705,1.06725,1.0667,1.06715,262200001.0
2008-09-17 13:45:00,1.06715,1.0677,1.06685,1.0669,649399996.0
2008-09-17 13:50:00,1.0667,1.0673,1.0654,1.0663,574600000.0
2008-09-17 13:55:00,1.0663,1.0665,1.0655,1.0661,309300000.0
2008-09-17 14:00:00,1.0662,1.0663,1.0656,1.0656,223800000.0
2008-09-17 14:05:00,1.0656,1.066,1.06495,1.0658,527599999.0
2008-09-17 14:10:00,1.0658,1.0668,1.06575,1.0665,224700000.0
2008-09-17 14:15:00,1.0665,1.06795,1.0664,1.0675,545400000.0
2008-09-17 14:20:00,1.0675,1.068,1.0664,1.06755,842900000.0
2008-09-17 14:25:00,1.06755,1.06815,1.06715,1.0676,996699994.0
2008-09-17 14:30:00,1.0677,1.0679,1.0674,1.0677,253400000.0
2008-09-17 14:35:00,1.06745,1.0681,1.06715,1.06745,589600000.0
2008-09-17 14:40:00,1.0675,1.0689,1.0675,1.0679,774600001.0
2008-09-17 14:45:00,1.0679,1.0682,1.06765,1.06795,352300000.0
2008-09-17 14:50:00,1.06795,1.0687,1.06785,1.068,312800000.0
2008-09-17 14:55:00,1.068,1.0684,1.0678,1.0684,182300000.0
2008-09-17 15:00:00,1.0684,1.0692,1.0684,1.0691,474800000.0
2008-09-17 15:05:00,1.0689,1.06975,1.0688,1.0697,657900000.0
2008-09-17 15:10:00,1.0696,1.0698,1.0689,1.0689,350100000.0
2008-09-17 15:15:00,1.0689,1.071,1.0689,1.0708,886200000.0
2008-09-17 15:20:00,1.0709,1.0725,1.0709,1.0717,953199999.0
2008-09-17 15:25:00,1.0717,1.0731,1.0712,1.07295,1635100020.0
2008-09-17 15:30:00,1.07295,1.0748,1.07285,1.0747,945800000.0
2008-09-17 15:35:00,1.0746,1.075,1.0721,1.0725,1038900000.0
2008-09-17 15:40:00,1.0725,1.07325,1.07195,1.0732,1076200000.0
2008-09-17 15:45:00,1.0731,1.0745,1.07305,1.074,789500000.0
2008-09-17 15:50:00,1.074,1.07435,1.0737,1.0738,756200000.0
2008-09-17 15:55:00,1.0738,1.07465,1.0738,1.0742,666800000.0
2008-09-17 16:00:00,1.0742,1.07455,1.0738,1.074,1261600000.0
2008-09-17 16:05:00,1.0739,1.0749,1.0734,1.0747,974800000.0
2008-09-17 16:10:00,1.0748,1.0772,1.07455,1.07695,1495200000.0
2008-09-17 16:15:00,1.0769,1.0777,1.0766,1.0769,1466700000.0
2008-09-17 16:20:00,1.0769,1.0777,1.076,1.0775,794900000.0
2008-09-17 16:25:00,1.0775,1.078,1.077,1.0777,802400000.0
2008-09-17 16:30:00,1.0777,1.07815,1.07555,1.07585,732400000.0
2008-09-17 16:35:00,1.0758,1.0765,1.07505,1.0755,893500000.0
2008-09-17 16:40:00,1.0755,1.0762,1.0755,1.07595,536000000.0
2008-09-17 16:45:00,1.0759,1.07665,1.07545,1.07585,595800000.0
2008-09-17 16:50:00,1.0759,1.0762,1.07575,1.0761,440700000.0
2008-09-17 16:55:00,1.0761,1.07705,1.0761,1.0765,418500000.0
2008-09-17 17:00:00,1.0765,1.0765,1.0748,1.0754,473800000.0
2008-09-17 17:05:00,1.0754,1.0759,1.0748,1.0759,372400000.0
2008-09-17 17:10:00,1.076,1.0763,1.0756,1.07585,297900000.0
2008-09-17 17:15:00,1.0758,1.0764,1.07542,1.07625,464200000.0
2008-09-17 17:20:00,1.07625,1.07725,1.07625,1.0771,284900000.0
2008-09-17 17:25:00,1.0771,1.0778,1.077,1.0777,514700000.0
2008-09-17 17:30:00,1.0777,1.0777,1.077,1.0776,289900000.0
2008-09-17 17:35:00,1.0776,1.0778,1.07665,1.0772,480200000.0
2008-09-17 17:40:00,1.0772,1.0777,1.07635,1.07685,387800000.0
2008-09-17 17:45:00,1.0768,1.0782,1.07605,1.078,457900000.0
2008-09-17 17:50:00,1.07805,1.07905,1.078,1.0789,587700000.0
2008-09-17 17:55:00,1.0789,1.0792,1.0778,1.0779,307700000.0
2008-09-17 18:00:00,1.07785,1.0792,1.07785,1.0789,466700000.0
2008-09-17 18:05:00,1.07895,1.0804,1.07825,1.07995,540400000.0
2008-09-17 18:10:00,1.08,1.0808,1.07945,1.0798,871400000.0
2008-09-17 18:15:00,1.0797,1.0801,1.07845,1.07895,603600000.0
2008-09-17 18:20:00,1.0789,1.0789,1.07755,1.0778,453200000.0
2008-09-17 18:25:00,1.0778,1.07815,1.07755,1.078,402500000.0
2008-09-17 18:30:00,1.07805,1.0786,1.0779,1.07825,297200000.0
2008-09-17 18:35:00,1.0782,1.0786,1.0779,1.0781,565700007.0
2008-09-17 18:40:00,1.078,1.078,1.07675,1.0768,422100000.0
2008-09-17 18:45:00,1.07685,1.0771,1.07615,1.0763,414000000.0
2008-09-17 18:50:00,1.0763,1.0767,1.07615,1.07615,290600000.0
2008-09-17 18:55:00,1.0762,1.0768,1.07615,1.0768,216200000.0
2008-09-17 19:00:00,1.0768,1.07715,1.0764,1.0767,171600000.0
2008-09-17 19:05:00,1.07665,1.0767,1.0761,1.0765,229800000.0
2008-09-17 19:10:00,1.0765,1.07685,1.07595,1.07685,430399999.0
2008-09-17 19:15:00,1.0768,1.0768,1.0755,1.0757,232300000.0
2008-09-17 19:20:00,1.07565,1.07585,1.075,1.07505,195000000.0
2008-09-17 19:25:00,1.075,1.0751,1.0743,1.0749,607600000.0
2008-09-17 19:30:00,1.0749,1.0749,1.07245,1.0731,763900000.0
2008-09-17 19:35:00,1.0731,1.074,1.0726,1.073,554400000.0
2008-09-17 19:40:00,1.073,1.07365,1.07215,1.07355,507900000.0
2008-09-17 19:45:00,1.07345,1.07385,1.07275,1.0734,795860000.0
2008-09-17 19:50:00,1.0734,1.0743,1.0732,1.0736,430300000.0
2008-09-17 19:55:00,1.0736,1.0738,1.0732,1.0738,298100000.0
2008-09-17 20:00:00,1.0738,1.0738,1.07225,1.07235,394400000.0
2008-09-17 20:05:00,1.0724,1.07305,1.07215,1.0725,470400000.0
2008-09-17 20:10:00,1.0726,1.07295,1.072,1.0723,358100000.0
2008-09-17 20:15:00,1.0723,1.0732,1.07125,1.0717,859700000.0
2008-09-17 20:20:00,1.07185,1.0721,1.07115,1.0716,880000000.0
2008-09-17 20:25:00,1.0716,1.072,1.0714,1.0715,299209000.0
2008-09-17 20:30:00,1.0715,1.0715,1.0703,1.0705,231200000.0
2008-09-17 20:35:00,1.0705,1.07075,1.0698,1.0706,394800000.0
2008-09-17 20:40:00,1.07055,1.0706,1.069,1.069,489600000.0
2008-09-17 20:45:00,1.069,1.069,1.0653,1.06735,1319280000.0
2008-09-17 20:50:00,1.0674,1.0687,1.06705,1.06745,986480000.0
2008-09-17 20:55:00,1.06745,1.06745,1.0665,1.06705,404100000.0
2008-09-17 21:00:00,1.067,1.0685,1.06695,1.06815,323900000.0
2008-09-17 21:05:00,1.0682,1.0685,1.06795,1.0683,314600000.0
2008-09-17 21:10:00,1.0683,1.0683,1.0673,1.068,422700000.0
2008-09-17 21:15:00,1.068,1.0692,1.06795,1.069,212500000.0
2008-09-17 21:20:00,1.06905,1.0696,1.06855,1.06875,247763000.0
2008-09-17 21:25:00,1.06875,1.06935,1.06875,1.0689,185200000.0
2008-09-17 21:30:00,1.06905,1.06995,1.06905,1.0692,1148100000.0
2008-09-17 21:35:00,1.0692,1.0692,1.0689,1.0692,48600000.0
2008-09-17 21:40:00,1.0692,1.0692,1.0689,1.0689,68900000.0
2008-09-17 21:45:00,1.0689,1.0691,1.0688,1.0688,101700000.0
2008-09-17 21:50:00,1.0688,1.069,1.06848,1.0689,66700000.0
2008-09-17 21:55:00,1.0688,1.0688,1.0685,1.0687,45200000.0
2008-09-17 22:00:00,1.0687,1.06945,1.06855,1.06905,849600000.0
2008-09-17 22:05:00,1.0691,1.0693,1.06865,1.06875,175300000.0
2008-09-17 22:10:00,1.0688,1.0691,1.0688,1.0691,46500000.0
2008-09-17 22:15:00,1.0691,1.0691,1.06815,1.0687,135401659.0
2008-09-17 22:20:00,1.0683,1.0689,1.0683,1.0688,106000000.0
2008-09-17 22:25:00,1.06885,1.0701,1.06885,1.07,112300000.0
2008-09-17 22:30:00,1.0699,1.0704,1.06975,1.0703,209780000.0
2008-09-17 22:35:00,1.0703,1.07095,1.06995,1.0703,335800001.0
2008-09-17 22:40:00,1.0702,1.07075,1.07,1.0703,381800000.0
2008-09-17 22:45:00,1.0704,1.0706,1.0698,1.0704,214000000.0
2008-09-17 22:50:00,1.07055,1.0711,1.0701,1.0702,220100000.0
2008-09-17 22:55:00,1.0702,1.0727,1.0702,1.07265,572700000.0
2008-09-17 23:00:00,1.07275,1.0737,1.0721,1.0724,468200000.0
2008-09-17 23:05:00,1.0724,1.0726,1.07225,1.07225,320500000.0
2008-09-17 23:10:00,1.07218,1.073,1.07218,1.0727,111000000.0
2008-09-17 23:15:00,1.0727,1.0729,1.0721,1.0727,445900000.0
2008-09-17 23:20:00,1.0727,1.0732,1.0727,1.0731,132700000.0
2008-09-17 23:25:00,1.07315,1.0734,1.07282,1.07305,42400000.0
2008-09-17 23:30:00,1.0731,1.07325,1.07205,1.0726,250700000.0
2008-09-17 23:35:00,1.0726,1.0726,1.07148,1.07153,429800000.0
2008-09-17 23:40:00,1.07166,1.0719,1.07087,1.07139,294000000.0
2008-09-17 23:45:00,1.07164,1.0719,1.07139,1.07173,63700000.0
2008-09-17 23:50:00,1.0719,1.0719,1.0711,1.0719,57000000.0
2008-09-17 23:55:00,1.07076,1.0719,1.07074,1.071,142200000.0
2008-09-18 00:00:00,1.07105,1.0711,1.071,1.071,60500000.0
2008-09-18 00:05:00,1.071,1.07135,1.0709,1.071,187100000.0
2008-09-18 00:10:00,1.071,1.071,1.0703,1.0703,78600000.0
2008-09-18 00:15:00,1.07045,1.07045,1.06947,1.07015,82900000.0
2008-09-18 00:20:00,1.0703,1.0704,1.0701,1.0702,72200000.0
2008-09-18 00:25:00,1.07007,1.0703,1.06982,1.0703,79000000.0
2008-09-18 00:30:00,1.0703,1.0703,1.06938,1.0702,129900000.0
2008-09-18 00:35:00,1.0696,1.06975,1.06895,1.0696,211099999.0
2008-09-18 00:40:00,1.06965,1.07025,1.06945,1.07025,234300000.0
2008-09-18 00:45:00,1.07025,1.07025,1.06915,1.06915,1105800000.0
2008-09-18 00:50:00,1.0694,1.06968,1.06928,1.06935,248300000.0
2008-09-18 00:55:00,1.0693,1.06965,1.06911,1.06965,575800000.0
2008-09-18 01:00:00,1.0698,1.06995,1.0692,1.0696,181200000.0
2008-09-18 01:05:00,1.0697,1.07045,1.0697,1.07045,98600000.0
2008-09-18 01:10:00,1.0705,1.07055,1.0698,1.0701,92900000.0
2008-09-18 01:15:00,1.0702,1.07035,1.06985,1.06985,189800000.0
2008-09-18 01:20:00,1.0702,1.07034,1.06962,1.06998,301700000.0
2008-09-18 01:25:00,1.07003,1.0702,1.06939,1.06965,133900000.0
2008-09-18 01:30:00,1.06979,1.06995,1.06973,1.0699,78200000.0
2008-09-18 01:35:00,1.0699,1.0701,1.06948,1.0701,91400000.0
2008-09-18 01:40:00,1.0701,1.0702,1.06953,1.07,162600000.0
2008-09-18 01:45:00,1.07015,1.07015,1.06969,1.06985,270099999.0
2008-09-18 01:50:00,1.06981,1.0702,1.06968,1.07015,128100004.0
2008-09-18 01:55:00,1.06992,1.07075,1.06967,1.07075,229500000.0
2008-09-18 02:00:00,1.0707,1.071,1.06975,1.06975,456100000.0
2008-09-18 02:05:00,1.0701,1.0701,1.06896,1.0693,338800000.0
2008-09-18 02:10:00,1.0693,1.0695,1.0693,1.0693,54900000.0
2008-09-18 02:15:00,1.0693,1.0693,1.06887,1.0693,116400000.0
2008-09-18 02:20:00,1.0693,1.0694,1.06865,1.06875,195003071.0
2008-09-18 02:25:00,1.0688,1.0688,1.0682,1.06825,83500000.0
2008-09-18 02:30:00,1.0682,1.06835,1.06761,1.06835,96400000.0
2008-09-18 02:35:00,1.06835,1.06835,1.0676,1.0681,88000000.0
2008-09-18 02:40:00,1.06775,1.06795,1.067,1.067,106500000.0
2008-09-18 02:45:00,1.0671,1.0676,1.067,1.0674,67000000.0
2008-09-18 02:50:00,1.0674,1.06785,1.0668,1.06785,109060000.0
2008-09-18 02:55:00,1.06775,1.06795,1.0673,1.06785,62900000.0
2008-09-18 03:00:00,1.06765,1.0683,1.06765,1.0682,46500000.0
2008-09-18 03:05:00,1.06815,1.0683,1.0679,1.0679,71800000.0
2008-09-18 03:10:00,1.0679,1.0683,1.0679,1.0682,37200000.0
2008-09-18 03:15:00,1.0682,1.0683,1.0682,1.0682,18600000.0
2008-09-18 03:20:00,1.0682,1.0685,1.06815,1.06825,24800000.0
2008-09-18 03:25:00,1.0682,1.06845,1.06804,1.06845,192200000.0
2008-09-18 03:30:00,1.0684,1.0685,1.0682,1.0682,54100000.0
2008-09-18 03:35:00,1.06796,1.0682,1.06764,1.0682,72800000.0
2008-09-18 03:40:00,1.0682,1.06825,1.06747,1.06805,15800000.0
2008-09-18 03:45:00,1.06777,1.06827,1.06748,1.068,121100000.0
2008-09-18 03:50:00,1.0682,1.0682,1.0675,1.06791,69200000.0
2008-09-18 03:55:00,1.0682,1.0682,1.0682,1.0682,13000000.0
2008-09-18 04:00:00,1.06784,1.0682,1.06759,1.0682,23000000.0
2008-09-18 04:05:00,1.06795,1.06825,1.0677,1.06805,204000000.0
2008-09-18 04:10:00,1.06763,1.0681,1.06728,1.068,97100000.0
2008-09-18 04:15:00,1.068,1.0681,1.068,1.068,23000000.0
2008-09-18 04:20:00,1.0681,1.06835,1.06769,1.06835,92600000.0
2008-09-18 04:25:00,1.0685,1.06905,1.0685,1.06895,408900000.0
2008-09-18 04:30:00,1.06895,1.06895,1.0686,1.0686,32800000.0
2008-09-18 04:35:00,1.0686,1.0686,1.06804,1.0682,405700000.0
2008-09-18 04:40:00,1.0682,1.0684,1.06705,1.068,317500000.0
2008-09-18 04:45:00,1.068,1.06835,1.06795,1.06795,54400000.0
2008-09-18 04:50:00,1.068,1.0681,1.06734,1.0681,72400000.0
2008-09-18 04:55:00,1.0681,1.0682,1.0681,1.0681,24300000.0
2008-09-18 05:00:00,1.0681,1.0681,1.0672,1.0672,57900000.0
2008-09-18 05:05:00,1.0673,1.0674,1.06686,1.06694,788000000.0
2008-09-18 05:10:00,1.06735,1.06745,1.0666,1.0671,124000000.0
2008-09-18 05:15:00,1.06705,1.06705,1.0667,1.06685,193599999.0
2008-09-18 05:20:00,1.0671,1.0671,1.0667,1.06675,36900000.0
2008-09-18 05:25:00,1.06675,1.0676,1.0667,1.06685,79200000.0
2008-09-18 05:30:00,1.06675,1.0678,1.06675,1.0677,104499999.0
2008-09-18 05:35:00,1.06775,1.06775,1.0673,1.06734,75420000.0
2008-09-18 05:40:00,1.0676,1.0677,1.06699,1.0676,118400000.0
2008-09-18 05:45:00,1.0677,1.0677,1.06647,1.06705,492700000.0
2008-09-18 05:50:00,1.06707,1.06745,1.06666,1.06745,235600000.0
2008-09-18 05:55:00,1.06745,1.06765,1.0674,1.06745,112100000.0
2008-09-18 06:00:00,1.06728,1.0677,1.06709,1.0677,495099994.0
2008-09-18 06:05:00,1.0677,1.0677,1.06711,1.06725,422300000.0
2008-09-18 06:10:00,1.0674,1.0674,1.06665,1.0672,495100018.0
2008-09-18 06:15:00,1.06668,1.0672,1.06657,1.06678,336900006.0
2008-09-18 06:20:00,1.0673,1.0673,1.06652,1.06683,317100000.0
2008-09-18 06:25:00,1.0673,1.0673,1.06632,1.0672,464000000.0
2008-09-18 06:30:00,1.0673,1.0673,1.0672,1.0672,330100013.0
2008-09-18 06:35:00,1.0673,1.0673,1.0672,1.0673,64800002.0
2008-09-18 06:40:00,1.06687,1.0674,1.06669,1.06708,354199999.0
2008-09-18 06:45:00,1.0674,1.0679,1.06725,1.0679,38400000.0
2008-09-18 06:50:00,1.0679,1.0681,1.06741,1.0681,128799995.0
2008-09-18 06:55:00,1.0681,1.0681,1.0673,1.06745,45800000.0
2008-09-18 07:00:00,1.0675,1.06765,1.06745,1.0675,48900000.0
2008-09-18 07:05:00,1.0675,1.06764,1.06716,1.06745,461000000.0
2008-09-18 07:10:00,1.06745,1.06775,1.0673,1.0675,108600000.0
2008-09-18 07:15:00,1.06732,1.0678,1.06697,1.0675,494800000.0
2008-09-18 07:20:00,1.0675,1.0675,1.0671,1.06735,632600000.0
2008-09-18 07:25:00,1.0673,1.06735,1.0672,1.0672,33700000.0
2008-09-18 07:30:00,1.06668,1.0674,1.06653,1.0673,375600000.0
2008-09-18 07:35:00,1.06689,1.0676,1.06656,1.0672,223800001.0
2008-09-18 07:40:00,1.06701,1.06759,1.06629,1.06675,585299998.0
2008-09-18 07:45:00,1.06639,1.06711,1.06573,1.06675,1102699997.0
2008-09-18 07:50:00,1.06659,1.0672,1.06641,1.0672,262000000.0
2008-09-18 07:55:00,1.0672,1.0672,1.06638,1.0672,211500000.0
2008-09-18 08:00:00,1.06682,1.06735,1.0664,1.06715,174100000.0
2008-09-18 08:05:00,1.06715,1.0684,1.0671,1.0674,245500000.0
2008-09-18 08:10:00,1.0674,1.0674,1.06661,1.0668,103700000.0
2008-09-18 08:15:00,1.0674,1.0679,1.0655,1.0655,882239996.0
2008-09-18 08:20:00,1.0656,1.0662,1.0652,1.0661,242100000.0
2008-09-18 08:25:00,1.066,1.0664,1.06585,1.0664,137700000.0
2008-09-18 08:30:00,1.0664,1.0674,1.06605,1.0669,763599998.0
2008-09-18 08:35:00,1.0669,1.0669,1.06595,1.0666,763700001.0
2008-09-18 08:40:00,1.0666,1.06685,1.06615,1.0667,901799999.0
2008-09-18 08:45:00,1.0667,1.0667,1.06559,1.06581,734000002.0
2008-09-18 08:50:00,1.0658,1.0666,1.06554,1.066,440300001.0
2008-09-18 08:55:00,1.0659,1.06655,1.06527,1.06559,383280001.0
2008-09-18 09:00:00,1.0662,1.0662,1.0655,1.0656,149700000.0
2008-09-18 09:05:00,1.06585,1.06665,1.06551,1.0666,516200000.0
2008-09-18 09:10:00,1.0666,1.0671,1.0665,1.0669,220500000.0
2008-09-18 09:15:00,1.0668,1.0669,1.0656,1.0657,1202800006.0
2008-09-18 09:20:00,1.06565,1.0673,1.06555,1.06685,588399999.0
2008-09-18 09:25:00,1.0668,1.0668,1.06655,1.06675,195000000.0
2008-09-18 09:30:00,1.06655,1.0666,1.06577,1.0664,202600000.0
2008-09-18 09:35:00,1.0664,1.0666,1.0654,1.06565,479940003.0
2008-09-18 09:40:00,1.06585,1.066,1.0656,1.0659,1224799999.0
2008-09-18 09:45:00,1.0659,1.0659,1.06515,1.0654,90800000.0
2008-09-18 09:50:00,1.0649,1.0654,1.06475,1.0649,286099999.0
2008-09-18 09:55:00,1.0649,1.06515,1.06485,1.06505,178600000.0
2008-09-18 10:00:00,1.06485,1.0657,1.06475,1.0655,145699998.0
2008-09-18 10:05:00,1.0655,1.0655,1.06465,1.0651,893199998.0
2008-09-18 10:10:00,1.0651,1.0652,1.0646,1.0646,165400000.0
2008-09-18 10:15:00,1.0646,1.065,1.0645,1.0648,1284900000.0
2008-09-18 10:20:00,1.0646,1.0649,1.06365,1.0638,451700000.0
2008-09-18 10:25:00,1.0638,1.06395,1.06315,1.06315,224500000.0
2008-09-18 10:30:00,1.0632,1.0634,1.0627,1.0632,252800000.0
2008-09-18 10:35:00,1.0631,1.0636,1.063,1.0634,414000001.0
2008-09-18 10:40:00,1.0634,1.0634,1.06275,1.063,515700000.0
2008-09-18 10:45:00,1.063,1.0635,1.063,1.0635,67300000.0
2008-09-18 10:50:00,1.06325,1.06345,1.06245,1.063,75800000.0
2008-09-18 10:55:00,1.0631,1.0637,1.06282,1.0634,1104799970.0
2008-09-18 11:00:00,1.0633,1.06335,1.06245,1.0631,902299990.0
2008-09-18 11:05:00,1.06293,1.0632,1.06241,1.06315,414899997.0
2008-09-18 11:10:00,1.0631,1.0632,1.06255,1.063,422800000.0
2008-09-18 11:15:00,1.063,1.063,1.06215,1.0627,763099999.0
2008-09-18 11:20:00,1.0627,1.0629,1.06207,1.0627,462300003.0
2008-09-18 11:25:00,1.0627,1.0633,1.06205,1.0632,544599998.0
2008-09-18 11:30:00,1.0632,1.0633,1.06275,1.0633,973200013.0
2008-09-18 11:35:00,1.0633,1.06335,1.06255,1.0632,979500005.0
2008-09-18 11:40:00,1.0633,1.0633,1.06235,1.0629,435300004.0
2008-09-18 11:45:00,1.0625,1.0631,1.0625,1.06295,346940001.0
2008-09-18 11:50:00,1.06295,1.0631,1.0628,1.0631,249000000.0
2008-09-18 11:55:00,1.0631,1.0631,1.06215,1.06245,436200002.0
2008-09-18 12:00:00,1.0624,1.06255,1.0615,1.0618,249480000.0
2008-09-18 12:05:00,1.0616,1.0619,1.0607,1.0608,390300000.0
2008-09-18 12:10:00,1.06055,1.06155,1.0591,1.0593,1829479993.0
2008-09-18 12:15:00,1.0593,1.0598,1.05895,1.0596,456700000.0
2008-09-18 12:20:00,1.0596,1.0616,1.0593,1.0615,654239998.0
2008-09-18 12:25:00,1.0614,1.06195,1.05975,1.06,700600002.0
2008-09-18 12:30:00,1.06015,1.06015,1.0586,1.059,805899990.0
2008-09-18 12:35:00,1.059,1.0591,1.058,1.0582,1007239995.0
2008-09-18 12:40:00,1.0583,1.0585,1.05795,1.0582,897900003.0
2008-09-18 12:45:00,1.0582,1.05945,1.0582,1.0593,427640000.0
2008-09-18 12:50:00,1.0593,1.06005,1.0593,1.06005,197300000.0
2008-09-18 12:55:00,1.06,1.0617,1.06,1.0616,663800000.0
2008-09-18 13:00:00,1.0616,1.062,1.0616,1.062,125400000.0
2008-09-18 13:05:00,1.062,1.062,1.06085,1.0615,1080700025.0
2008-09-18 13:10:00,1.0614,1.0615,1.06015,1.06105,390900000.0
2008-09-18 13:15:00,1.06105,1.063,1.06105,1.0629,268600000.0
2008-09-18 13:20:00,1.0629,1.0631,1.0624,1.0627,176000000.0
2008-09-18 13:25:00,1.0624,1.0628,1.0614,1.0618,1512600001.0
2008-09-18 13:30:00,1.0616,1.0625,1.06105,1.0625,588600000.0
2008-09-18 13:35:00,1.0625,1.06325,1.06225,1.0631,2495700075.0
2008-09-18 13:40:00,1.0631,1.0631,1.0615,1.0615,1732800045.0
2008-09-18 13:45:00,1.0616,1.0624,1.0615,1.06175,1313699999.0
2008-09-18 13:50:00,1.0618,1.0618,1.0611,1.0612,230800000.0
2008-09-18 13:55:00,1.0612,1.0612,1.0607,1.0608,130200000.0
2008-09-18 14:00:00,1.0608,1.0618,1.06075,1.0608,916200003.0
2008-09-18 14:05:00,1.0608,1.0617,1.0604,1.0615,889900008.0
2008-09-18 14:10:00,1.0615,1.06155,1.0612,1.0612,188500000.0
2008-09-18 14:15:00,1.0612,1.0615,1.06065,1.0612,4975799988.0
2008-09-18 14:20:00,1.0612,1.06185,1.0611,1.0613,565700000.0
2008-09-18 14:25:00,1.0613,1.0615,1.06125,1.06135,355700000.0
2008-09-18 14:30:00,1.06135,1.0626,1.0613,1.06245,419800000.0
2008-09-18 14:35:00,1.06255,1.063,1.0623,1.0624,2171200008.0
2008-09-18 14:40:00,1.0624,1.06265,1.06205,1.0626,885900015.0
2008-09-18 14:45:00,1.0626,1.0631,1.0625,1.0626,207000000.0
2008-09-18 14:50:00,1.06265,1.0629,1.06205,1.0621,264900000.0
2008-09-18 14:55:00,1.0621,1.06275,1.06205,1.0627,147300000.0
2008-09-18 15:00:00,1.0627,1.0643,1.0626,1.06355,474880000.0
2008-09-18 15:05:00,1.06375,1.0643,1.0626,1.0629,707200002.0
2008-09-18 15:10:00,1.0629,1.0642,1.0628,1.0637,1643800004.0
2008-09-18 15:15:00,1.0638,1.0646,1.0637,1.064,531200000.0
2008-09-18 15:20:00,1.0637,1.0651,1.0631,1.0651,555900002.0
2008-09-18 15:25:00,1.0651,1.0651,1.0642,1.0643,779600023.0
2008-09-18 15:30:00,1.0643,1.06635,1.0642,1.0662,392580000.0
2008-09-18 15:35:00,1.0662,1.0663,1.06485,1.0649,334400000.0
2008-09-18 15:40:00,1.06465,1.0661,1.06465,1.0653,465400000.0
2008-09-18 15:45:00,1.0653,1.06595,1.0647,1.0653,1143599999.0
2008-09-18 15:50:00,1.0653,1.06595,1.06445,1.0646,1439900000.0
2008-09-18 15:55:00,1.06475,1.066,1.0646,1.066,462000000.0
2008-09-18 16:00:00,1.066,1.066,1.0648,1.0654,1494102997.0
2008-09-18 16:05:00,1.06545,1.0662,1.06535,1.0658,511300000.0
2008-09-18 16:10:00,1.0658,1.0659,1.06535,1.0655,272000000.0
2008-09-18 16:15:00,1.0656,1.0668,1.0656,1.0663,501000000.0
2008-09-18 16:20:00,1.0663,1.0682,1.0663,1.0679,463200000.0
2008-09-18 16:25:00,1.0679,1.0685,1.0674,1.0678,301900000.0
2008-09-18 16:30:00,1.0679,1.0688,1.06745,1.06865,279000000.0
2008-09-18 16:35:00,1.06865,1.0692,1.0681,1.0683,729800003.0
2008-09-18 16:40:00,1.0684,1.0686,1.0677,1.06795,415100003.0
2008-09-18 16:45:00,1.0679,1.069,1.0679,1.0681,318300000.0
2008-09-18 16:50:00,1.068,1.06865,1.0678,1.0683,1432899994.0
2008-09-18 16:55:00,1.0683,1.07135,1.0682,1.07115,362000000.0
2008-09-18 17:00:00,1.07115,1.0715,1.068,1.0686,1127480008.0
2008-09-18 17:05:00,1.0686,1.0695,1.06845,1.0692,267300000.0
2008-09-18 17:10:00,1.0692,1.0695,1.0687,1.0695,300900000.0
2008-09-18 17:15:00,1.0695,1.0716,1.0695,1.0714,321000000.0
2008-09-18 17:20:00,1.0714,1.07215,1.0712,1.07215,258800000.0
2008-09-18 17:25:00,1.0723,1.07255,1.0707,1.0708,1128800000.0
2008-09-18 17:30:00,1.0708,1.0712,1.06965,1.07,1320200023.0
2008-09-18 17:35:00,1.07,1.0702,1.06835,1.069,393700000.0
2008-09-18 17:40:00,1.069,1.06945,1.06875,1.06925,385500000.0
2008-09-18 17:45:00,1.0693,1.0695,1.06895,1.069,234700000.0
2008-09-18 17:50:00,1.06905,1.07085,1.06905,1.07045,217000000.0
2008-09-18 17:55:00,1.0705,1.071,1.0694,1.0697,1316400011.0
2008-09-18 18:00:00,1.0697,1.0699,1.06895,1.0692,1894799985.0
2008-09-18 18:05:00,1.0692,1.06935,1.06885,1.06925,161300000.0
2008-09-18 18:10:00,1.0692,1.07045,1.0692,1.07015,170480000.0
2008-09-18 18:15:00,1.0702,1.0709,1.06995,1.0705,300100000.0
2008-09-18 18:20:00,1.0706,1.07065,1.07015,1.0702,100000000.0
2008-09-18 18:25:00,1.0703,1.07055,1.07025,1.0704,81200000.0
2008-09-18 18:30:00,1.0704,1.071,1.0704,1.0709,116000000.0
2008-09-18 18:35:00,1.071,1.0715,1.0709,1.0712,151100000.0
2008-09-18 18:40:00,1.07125,1.072,1.0709,1.0709,1001900003.0
2008-09-18 18:45:00,1.0708,1.07125,1.0705,1.0707,877899998.0
2008-09-18 18:50:00,1.0706,1.07085,1.0694,1.0695,328400000.0
2008-09-18 18:55:00,1.0695,1.07,1.06935,1.0697,169600000.0
2008-09-18 19:00:00,1.0696,1.0696,1.06885,1.0689,336100000.0
2008-09-18 19:05:00,1.06905,1.0716,1.0688,1.0709,422300000.0
2008-09-18 19:10:00,1.0707,1.0716,1.0701,1.07125,576400000.0
2008-09-18 19:15:00,1.0713,1.0719,1.07105,1.0715,209900000.0
2008-09-18 19:20:00,1.0714,1.07145,1.07105,1.0714,94000000.0
2008-09-18 19:25:00,1.0714,1.0716,1.0706,1.07155,225600000.0
2008-09-18 19:30:00,1.07155,1.07165,1.07065,1.0709,383100000.0
2008-09-18 19:35:00,1.0709,1.0714,1.0702,1.0702,318700000.0
2008-09-18 19:40:00,1.0702,1.07025,1.0692,1.06935,386200000.0
2008-09-18 19:45:00,1.0694,1.07015,1.0694,1.0698,167500000.0
2008-09-18 19:50:00,1.0698,1.0705,1.0696,1.07045,167400000.0
2008-09-18 19:55:00,1.0704,1.0705,1.07,1.0704,164500000.0
2008-09-18 20:00:00,1.0704,1.0709,1.0699,1.0709,113600000.0
2008-09-18 20:05:00,1.0709,1.07115,1.0702,1.0703,152300000.0
2008-09-18 20:10:00,1.07045,1.07125,1.0702,1.0711,208200000.0
2008-09-18 20:15:00,1.07115,1.07115,1.07,1.0701,2834099956.0
2008-09-18 20:20:00,1.0701,1.0703,1.06955,1.0699,379500000.0
2008-09-18 20:25:00,1.0699,1.07015,1.06965,1.07005,97600000.0
2008-09-18 20:30:00,1.07005,1.0704,1.07,1.0701,94400000.0
2008-09-18 20:35:00,1.0701,1.0701,1.0694,1.0696,336500000.0
2008-09-18 20:40:00,1.0696,1.06975,1.06855,1.0689,312400000.0
2008-09-18 20:45:00,1.0689,1.06935,1.0686,1.0692,100900000.0
2008-09-18 20:50:00,1.0692,1.0697,1.0692,1.0692,71900000.0
2008-09-18 20:55:00,1.0692,1.0698,1.06865,1.0688,1392700008.0
2008-09-18 21:00:00,1.0689,1.0689,1.0663,1.06675,1036600008.0
2008-09-18 21:05:00,1.06675,1.0676,1.0667,1.06715,237300000.0
2008-09-18 21:10:00,1.06715,1.0674,1.06625,1.06655,502800000.0
2008-09-18 21:15:00,1.06635,1.0666,1.0643,1.0643,790700001.0
2008-09-18 21:20:00,1.0644,1.065,1.06375,1.0643,736000001.0
2008-09-18 21:25:00,1.06435,1.0646,1.0635,1.0641,1776700000.0
2008-09-18 21:30:00,1.06415,1.06445,1.06325,1.0642,469800000.0
2008-09-18 21:35:00,1.0642,1.0642,1.0631,1.0642,788800003.0
2008-09-18 21:40:00,1.0642,1.0647,1.0637,1.0639,339500006.0
2008-09-18 21:45:00,1.06395,1.06415,1.06235,1.0626,405800000.0
2008-09-18 21:50:00,1.0628,1.063,1.06175,1.0619,374100006.0
2008-09-18 21:55:00,1.0619,1.0622,1.06125,1.0615,184800000.0
2008-09-18 22:00:00,1.0615,1.0616,1.0606,1.0615,147800000.0
2008-09-18 22:05:00,1.0615,1.0617,1.06095,1.0611,164400000.0
2008-09-18 22:10:00,1.0611,1.0611,1.05975,1.0601,459100001.0
2008-09-18 22:15:00,1.06,1.06015,1.0584,1.0588,701400000.0
2008-09-18 22:20:00,1.0588,1.0594,1.05865,1.0594,633100001.0
2008-09-18 22:25:00,1.0594,1.06,1.05905,1.0597,332900001.0
2008-09-18 22:30:00,1.0597,1.06145,1.05955,1.0612,241200000.0
2008-09-18 22:35:00,1.0612,1.06205,1.0611,1.0617,132300000.0
2008-09-18 22:40:00,1.0618,1.0624,1.06155,1.0623,132500000.0
2008-09-18 22:45:00,1.0624,1.0627,1.062,1.0621,156500000.0
2008-09-18 22:50:00,1.0621,1.0622,1.06075,1.06085,227000000.0
2008-09-18 22:55:00,1.06085,1.06085,1.05935,1.0601,685700000.0
2008-09-18 23:00:00,1.0601,1.0601,1.05908,1.05927,49800000.0
2008-09-18 23:05:00,1.05906,1.0599,1.05888,1.05902,197600002.0
2008-09-18 23:10:00,1.0591,1.05915,1.05826,1.059,671500003.0
2008-09-18 23:15:00,1.059,1.059,1.05795,1.0587,332700000.0
2008-09-18 23:20:00,1.0587,1.059,1.0586,1.0588,65200000.0
2008-09-18 23:25:00,1.0589,1.059,1.0587,1.0587,35000000.0
2008-09-18 23:30:00,1.0587,1.0588,1.05795,1.0582,74500000.0
2008-09-18 23:35:00,1.05815,1.0583,1.0581,1.0581,39300000.0
2008-09-18 23:40:00,1.0581,1.0583,1.0581,1.0583,50400000.0
2008-09-18 23:45:00,1.0583,1.0584,1.05783,1.0581,69200001.0
2008-09-18 23:50:00,1.0581,1.0581,1.05765,1.0577,49600000.0
2008-09-18 23:55:00,1.0577,1.05815,1.05763,1.0579,44300000.0
2008-09-19 00:00:00,1.05795,1.058,1.05765,1.0578,93000000.0
2008-09-19 00:05:00,1.0578,1.0582,1.0575,1.05775,115200000.0
2008-09-19 00:10:00,1.05785,1.0583,1.0577,1.05825,67600000.0
2008-09-19 00:15:00,1.05825,1.0599,1.05825,1.0597,53200000.0
2008-09-19 00:20:00,1.0597,1.06,1.05915,1.05945,89500000.0
2008-09-19 00:25:00,1.05955,1.05995,1.05906,1.05981,107200000.0
2008-09-19 00:30:00,1.05955,1.0603,1.05921,1.06008,75700000.0
2008-09-19 00:35:00,1.06025,1.06095,1.05977,1.06095,168400000.0
2008-09-19 00:40:00,1.061,1.06115,1.06005,1.0606,58400000.0
2008-09-19 00:45:00,1.06045,1.06055,1.06012,1.06055,101000000.0
2008-09-19 00:50:00,1.0606,1.06077,1.0604,1.0606,95800000.0
2008-09-19 00:55:00,1.06065,1.06115,1.06065,1.0611,138600000.0
2008-09-19 01:00:00,1.0611,1.06115,1.06065,1.06065,126400002.0
2008-09-19 01:05:00,1.06089,1.06109,1.0607,1.06105,94600000.0
2008-09-19 01:10:00,1.0611,1.06165,1.06091,1.06165,56600000.0
2008-09-19 01:15:00,1.0617,1.0618,1.06105,1.06115,118500000.0
2008-09-19 01:20:00,1.06115,1.06145,1.06054,1.0609,230500000.0
2008-09-19 01:25:00,1.0609,1.06107,1.06045,1.0606,210200000.0
2008-09-19 01:30:00,1.06055,1.0614,1.06035,1.0604,248500000.0
2008-09-19 01:35:00,1.0605,1.06075,1.06026,1.06069,102800000.0
2008-09-19 01:40:00,1.06075,1.06149,1.06075,1.06126,305000001.0
2008-09-19 01:45:00,1.06128,1.0615,1.06111,1.06111,360900004.0
2008-09-19 01:50:00,1.06118,1.06195,1.06092,1.06195,168000002.0
2008-09-19 01:55:00,1.06195,1.06195,1.06118,1.0617,34000000.0
2008-09-19 02:00:00,1.0617,1.0617,1.0617,1.0617,16000000.0
2008-09-19 02:05:00,1.06138,1.0617,1.06105,1.0612,55000000.0
2008-09-19 02:10:00,1.0612,1.0616,1.06055,1.0608,149300000.0
2008-09-19 02:15:00,1.0608,1.06085,1.05985,1.06025,143500000.0
2008-09-19 02:20:00,1.0604,1.0609,1.0603,1.0609,44000000.0
2008-09-19 02:25:00,1.06095,1.0619,1.06065,1.0614,178100000.0
2008-09-19 02:30:00,1.0614,1.0625,1.06135,1.0625,266500000.0
2008-09-19 02:35:00,1.0625,1.06255,1.06175,1.0619,218411996.0
2008-09-19 02:40:00,1.0618,1.06275,1.06175,1.0625,160299997.0
2008-09-19 02:45:00,1.0625,1.06277,1.06215,1.0623,75700000.0
2008-09-19 02:50:00,1.0624,1.06285,1.0622,1.06275,16000000.0
2008-09-19 02:55:00,1.06265,1.06275,1.06235,1.06245,222600005.0
2008-09-19 03:00:00,1.06216,1.0625,1.06209,1.0624,415600005.0
2008-09-19 03:05:00,1.0624,1.0634,1.0624,1.06295,37000000.0
2008-09-19 03:10:00,1.06315,1.0632,1.06315,1.06315,27000000.0
2008-09-19 03:15:00,1.06315,1.0632,1.0625,1.063,83100000.0
2008-09-19 03:20:00,1.063,1.0633,1.06246,1.06293,105100000.0
2008-09-19 03:25:00,1.06305,1.06385,1.063,1.06375,61300000.0
2008-09-19 03:30:00,1.06375,1.06375,1.0637,1.0637,25500000.0
2008-09-19 03:35:00,1.0637,1.0637,1.06296,1.06355,74400000.0
2008-09-19 03:40:00,1.06345,1.06355,1.06295,1.063,77700000.0
2008-09-19 03:45:00,1.06315,1.06335,1.06225,1.0624,65800000.0
2008-09-19 03:50:00,1.0624,1.0631,1.0624,1.06305,42500000.0
2008-09-19 03:55:00,1.0627,1.06295,1.0625,1.06295,30200000.0
2008-09-19 04:00:00,1.06295,1.06375,1.06274,1.0635,19800000.0
2008-09-19 04:05:00,1.0634,1.0641,1.06311,1.06362,412100000.0
2008-09-19 04:10:00,1.06385,1.06385,1.06235,1.06235,1216200043.0
2008-09-19 04:15:00,1.0624,1.06255,1.06175,1.0624,177000000.0
2008-09-19 04:20:00,1.06245,1.06265,1.06235,1.0625,23500000.0
2008-09-19 04:25:00,1.06235,1.06335,1.0623,1.0633,22800000.0
2008-09-19 04:30:00,1.0633,1.0634,1.06325,1.06325,9000000.0
2008-09-19 04:35:00,1.0633,1.0635,1.06313,1.06313,36600000.0
2008-09-19 04:40:00,1.06315,1.0634,1.06307,1.0631,74100000.0
2008-09-19 04:45:00,1.0631,1.0631,1.06245,1.0628,571600000.0
2008-09-19 04:50:00,1.0628,1.0631,1.0627,1.0631,168000000.0
2008-09-19 04:55:00,1.0631,1.06335,1.0627,1.0631,384200000.0
2008-09-19 05:00:00,1.06275,1.0637,1.06243,1.0637,257600003.0
2008-09-19 05:05:00,1.0637,1.0637,1.06289,1.0633,382200000.0
2008-09-19 05:10:00,1.0636,1.0636,1.06289,1.0634,28500000.0
2008-09-19 05:15:00,1.0634,1.06375,1.0634,1.0635,31800000.0
2008-09-19 05:20:00,1.0635,1.0638,1.06293,1.06342,122300000.0
2008-09-19 05:25:00,1.0636,1.0638,1.06355,1.06355,51100000.0
2008-09-19 05:30:00,1.0637,1.0639,1.06307,1.06317,173700000.0
2008-09-19 05:35:00,1.06335,1.06336,1.06306,1.0633,65700000.0
2008-09-19 05:40:00,1.0633,1.0635,1.06325,1.0634,21900000.0
2008-09-19 05:45:00,1.06306,1.0637,1.06295,1.06297,162500000.0
2008-09-19 05:50:00,1.0633,1.0633,1.0622,1.0628,103600000.0
2008-09-19 05:55:00,1.06285,1.06305,1.06199,1.06217,299100000.0
2008-09-19 06:00:00,1.0625,1.0626,1.06208,1.0626,306499998.0
2008-09-19 06:05:00,1.0626,1.0628,1.06229,1.0623,199099999.0
2008-09-19 06:10:00,1.0628,1.06305,1.0627,1.0629,16000000.0
2008-09-19 06:15:00,1.06295,1.0632,1.0629,1.0632,19500000.0
2008-09-19 06:20:00,1.06272,1.06365,1.06255,1.06365,188599999.0
2008-09-19 06:25:00,1.06365,1.0639,1.06317,1.0638,272800000.0
2008-09-19 06:30:00,1.06338,1.06375,1.06302,1.06342,576099991.0
2008-09-19 06:35:00,1.0637,1.06475,1.06326,1.06455,123800000.0
2008-09-19 06:40:00,1.0646,1.06475,1.06395,1.0645,118200000.0
2008-09-19 06:45:00,1.0645,1.0645,1.0639,1.064,144500000.0
2008-09-19 06:50:00,1.06373,1.064,1.06343,1.064,291299998.0
2008-09-19 06:55:00,1.06356,1.06405,1.06326,1.0638,189000003.0
2008-09-19 07:00:00,1.06375,1.06375,1.06305,1.06325,49200000.0
2008-09-19 07:05:00,1.063,1.06355,1.063,1.06345,73600000.0
2008-09-19 07:10:00,1.0635,1.0636,1.06325,1.06345,38800000.0
2008-09-19 07:15:00,1.06345,1.0635,1.0632,1.06325,39600000.0
2008-09-19 07:20:00,1.06325,1.06345,1.0628,1.0631,29000000.0
2008-09-19 07:25:00,1.0631,1.0631,1.06155,1.062,45300000.0
2008-09-19 07:30:00,1.0622,1.0622,1.0614,1.06165,224100000.0
2008-09-19 07:35:00,1.06175,1.06185,1.06155,1.06165,149400000.0
2008-09-19 07:40:00,1.06165,1.06255,1.06082,1.062,1063099999.0
2008-09-19 07:45:00,1.062,1.062,1.06115,1.06129,690800000.0
2008-09-19 07:50:00,1.0617,1.06195,1.06145,1.06165,146800000.0
2008-09-19 07:55:00,1.0617,1.06175,1.0612,1.0612,43400000.0
2008-09-19 08:00:00,1.06135,1.0615,1.06095,1.0612,73600000.0
2008-09-19 08:05:00,1.0613,1.0613,1.05935,1.0595,258299997.0
2008-09-19 08:10:00,1.0595,1.05975,1.05915,1.0593,178500000.0
2008-09-19 08:15:00,1.05935,1.0601,1.0593,1.06,84800000.0
2008-09-19 08:20:00,1.06,1.0608,1.06,1.06065,114900000.0
2008-09-19 08:25:00,1.06075,1.0622,1.0607,1.0618,181000000.0
2008-09-19 08:30:00,1.0619,1.0622,1.06185,1.06205,49200000.0
2008-09-19 08:35:00,1.0621,1.0636,1.06205,1.0633,78600000.0
2008-09-19 08:40:00,1.0633,1.0635,1.0632,1.0635,67100000.0
2008-09-19 08:45:00,1.0634,1.0634,1.06275,1.06285,44600000.0
2008-09-19 08:50:00,1.0628,1.06375,1.0628,1.06335,234800000.0
2008-09-19 08:55:00,1.06335,1.06345,1.06275,1.0629,225100004.0
2008-09-19 09:00:00,1.0632,1.0634,1.0627,1.06275,59400000.0
2008-09-19 09:05:00,1.06275,1.06325,1.0625,1.0629,126300000.0
2008-09-19 09:10:00,1.0629,1.0629,1.06155,1.0618,183500000.0
2008-09-19 09:15:00,1.0618,1.06325,1.0617,1.06265,139900000.0
2008-09-19 09:20:00,1.06265,1.06455,1.0626,1.06335,244899998.0
2008-09-19 09:25:00,1.0633,1.06355,1.063,1.0633,129800000.0
2008-09-19 09:30:00,1.0633,1.0633,1.06105,1.0616,204100000.0
2008-09-19 09:35:00,1.06155,1.06215,1.0598,1.0601,468600000.0
2008-09-19 09:40:00,1.0601,1.0601,1.05905,1.05955,2679700065.0
2008-09-19 09:45:00,1.0595,1.05965,1.059,1.05955,539600000.0
2008-09-19 09:50:00,1.0596,1.05965,1.05935,1.0595,69200000.0
2008-09-19 09:55:00,1.0595,1.05975,1.05885,1.05975,198600000.0
2008-09-19 10:00:00,1.05975,1.0602,1.0596,1.0601,294600000.0
2008-09-19 10:05:00,1.0602,1.06095,1.05994,1.0608,121800000.0
2008-09-19 10:10:00,1.06085,1.0611,1.0607,1.0611,94300000.0
2008-09-19 10:15:00,1.0612,1.06295,1.06109,1.0626,312600000.0
2008-09-19 10:20:00,1.06265,1.06355,1.06225,1.06345,645100000.0
2008-09-19 10:25:00,1.0635,1.0639,1.06325,1.0634,162100000.0
2008-09-19 10:30:00,1.0634,1.0634,1.0629,1.0631,120600000.0
2008-09-19 10:35:00,1.06315,1.06325,1.06225,1.06275,191600000.0
2008-09-19 10:40:00,1.06275,1.0635,1.06265,1.06265,165103288.0
2008-09-19 10:45:00,1.0627,1.0628,1.0621,1.0622,405100020.0
2008-09-19 10:50:00,1.0622,1.06265,1.06115,1.06255,203400000.0
2008-09-19 10:55:00,1.0626,1.06355,1.06245,1.06355,101400000.0
2008-09-19 11:00:00,1.0636,1.0638,1.06225,1.06325,217400000.0
2008-09-19 11:05:00,1.0633,1.06375,1.0629,1.0633,140900000.0
2008-09-19 11:10:00,1.06335,1.06345,1.06273,1.06335,241000000.0
2008-09-19 11:15:00,1.0633,1.06405,1.06325,1.06405,86500000.0
2008-09-19 11:20:00,1.06405,1.06405,1.0633,1.06345,255400000.0
2008-09-19 11:25:00,1.0634,1.0635,1.0634,1.0634,133000000.0
2008-09-19 11:30:00,1.0634,1.06365,1.0634,1.0636,176100000.0
2008-09-19 11:35:00,1.0636,1.06405,1.0632,1.0638,225400000.0
2008-09-19 11:40:00,1.0638,1.0639,1.06325,1.06335,173400001.0
2008-09-19 11:45:00,1.0634,1.064,1.0632,1.06355,858400007.0
2008-09-19 11:50:00,1.0636,1.06385,1.06355,1.0638,60800000.0
2008-09-19 11:55:00,1.06385,1.06465,1.06375,1.0645,99100000.0
2008-09-19 12:00:00,1.0645,1.06465,1.0642,1.06435,172899999.0
2008-09-19 12:05:00,1.06435,1.0644,1.0639,1.06405,141800000.0
2008-09-19 12:10:00,1.06405,1.06405,1.06306,1.0638,422099998.0
2008-09-19 12:15:00,1.0639,1.0639,1.06327,1.06342,316900000.0
2008-09-19 12:20:00,1.06365,1.0638,1.06345,1.0636,51000000.0
2008-09-19 12:25:00,1.06355,1.0638,1.06345,1.0638,133500000.0
2008-09-19 12:30:00,1.06375,1.0639,1.0632,1.0637,125300000.0
2008-09-19 12:35:00,1.06365,1.0637,1.0633,1.0633,394599999.0
2008-09-19 12:40:00,1.06335,1.06345,1.0628,1.06345,212700000.0
2008-09-19 12:45:00,1.0633,1.06455,1.06325,1.0645,256500000.0
2008-09-19 12:50:00,1.0645,1.0667,1.0645,1.0662,371100001.0
2008-09-19 12:55:00,1.06615,1.06635,1.0656,1.06565,432900000.0
2008-09-19 13:00:00,1.0657,1.0659,1.06415,1.06455,292100000.0
2008-09-19 13:05:00,1.06455,1.06465,1.06355,1.06355,254400000.0
2008-09-19 13:10:00,1.0636,1.06395,1.0636,1.06365,98100000.0
2008-09-19 13:15:00,1.06365,1.0645,1.06353,1.0643,275500000.0
2008-09-19 13:20:00,1.06425,1.06455,1.0639,1.0644,172000000.0
2008-09-19 13:25:00,1.0644,1.0663,1.06425,1.0661,235000000.0
2008-09-19 13:30:00,1.0661,1.0663,1.0657,1.0659,292800000.0
2008-09-19 13:35:00,1.06565,1.0661,1.06565,1.0658,137100000.0
2008-09-19 13:40:00,1.0659,1.06665,1.0657,1.0661,188800000.0
2008-09-19 13:45:00,1.06605,1.06655,1.0655,1.06565,317900000.0
2008-09-19 13:50:00,1.0657,1.0661,1.06475,1.06535,281700000.0
2008-09-19 13:55:00,1.06535,1.06555,1.06465,1.0648,222200000.0
2008-09-19 14:00:00,1.0648,1.065,1.0642,1.0645,178400000.0
2008-09-19 14:05:00,1.0645,1.0648,1.0642,1.0645,140100000.0
2008-09-19 14:10:00,1.06455,1.0647,1.06425,1.0644,172300000.0
2008-09-19 14:15:00,1.0644,1.0647,1.06405,1.06445,249400000.0
2008-09-19 14:20:00,1.0645,1.0647,1.0644,1.0646,257100000.0
2008-09-19 14:25:00,1.0645,1.0646,1.0642,1.0642,104300000.0
2008-09-19 14:30:00,1.0642,1.0643,1.0633,1.0634,332300000.0
2008-09-19 14:35:00,1.06335,1.06335,1.06165,1.06295,493040000.0
2008-09-19 14:40:00,1.06295,1.06345,1.06225,1.06305,332200000.0
2008-09-19 14:45:00,1.063,1.06315,1.0605,1.06065,417700000.0
2008-09-19 14:50:00,1.06065,1.0607,1.0581,1.0586,513500000.0
2008-09-19 14:55:00,1.0586,1.0586,1.0572,1.0572,427180000.0
2008-09-19 15:00:00,1.05725,1.05745,1.0557,1.0573,585300000.0
2008-09-19 15:05:00,1.0573,1.05905,1.05645,1.05855,555200000.0
2008-09-19 15:10:00,1.0585,1.0595,1.05845,1.05915,437500000.0
2008-09-19 15:15:00,1.05915,1.0595,1.0582,1.05855,406400000.0
2008-09-19 15:20:00,1.05855,1.05915,1.05715,1.05745,394800000.0
2008-09-19 15:25:00,1.0575,1.0577,1.05515,1.05525,660360000.0
2008-09-19 15:30:00,1.05535,1.056,1.05435,1.0559,646200000.0
2008-09-19 15:35:00,1.0559,1.05675,1.0541,1.05455,909840004.0
2008-09-19 15:40:00,1.0546,1.05475,1.0535,1.05375,665900000.0
2008-09-19 15:45:00,1.0538,1.05455,1.0535,1.0543,439100000.0
2008-09-19 15:50:00,1.0543,1.0546,1.054,1.0545,788600000.0
2008-09-19 15:55:00,1.05425,1.0558,1.05395,1.05535,448300000.0
2008-09-19 16:00:00,1.0555,1.0564,1.0544,1.0562,586780000.0
2008-09-19 16:05:00,1.05635,1.0564,1.0557,1.056,347700000.0
2008-09-19 16:10:00,1.056,1.05605,1.05405,1.05405,381600000.0
2008-09-19 16:15:00,1.05395,1.0542,1.05325,1.0536,374900000.0
2008-09-19 16:20:00,1.0536,1.0538,1.05175,1.0518,494300000.0
2008-09-19 16:25:00,1.0518,1.052,1.0496,1.0507,679280000.0
2008-09-19 16:30:00,1.0507,1.05085,1.04985,1.05025,476000000.0
2008-09-19 16:35:00,1.05025,1.05195,1.0501,1.05145,445700000.0
2008-09-19 16:40:00,1.0515,1.0532,1.05145,1.0532,301800000.0
2008-09-19 16:45:00,1.05315,1.0533,1.0522,1.0527,300200000.0
2008-09-19 16:50:00,1.05275,1.053,1.0505,1.051,458980000.0
2008-09-19 16:55:00,1.05095,1.05185,1.0503,1.0517,440100000.0
2008-09-19 17:00:00,1.0517,1.0523,1.05105,1.05135,524600000.0
2008-09-19 17:05:00,1.0514,1.05155,1.05,1.05,268000000.0
2008-09-19 17:10:00,1.05,1.05,1.0476,1.04845,671800000.0
2008-09-19 17:15:00,1.0484,1.04855,1.04715,1.048,530600000.0
2008-09-19 17:20:00,1.048,1.0484,1.0477,1.04815,438900000.0
2008-09-19 17:25:00,1.04825,1.04935,1.0479,1.0488,618500000.0
2008-09-19 17:30:00,1.0489,1.04915,1.0477,1.0477,421700000.0
2008-09-19 17:35:00,1.0477,1.0477,1.046,1.0467,368600000.0
2008-09-19 17:40:00,1.04675,1.047,1.04495,1.0451,582500000.0
2008-09-19 17:45:00,1.0451,1.0455,1.0442,1.0445,621500000.0
2008-09-19 17:50:00,1.0445,1.0452,1.0442,1.0452,394100000.0
2008-09-19 17:55:00,1.0451,1.047,1.0441,1.04685,402100000.0
2008-09-19 18:00:00,1.0469,1.0475,1.0468,1.0471,354300000.0
2008-09-19 18:05:00,1.0471,1.0474,1.0466,1.0466,353700000.0
2008-09-19 18:10:00,1.04655,1.0467,1.0454,1.0464,357400000.0
2008-09-19 18:15:00,1.04615,1.0467,1.04445,1.0446,659900000.0
2008-09-19 18:20:00,1.0446,1.0453,1.0445,1.0447,204600000.0
2008-09-19 18:25:00,1.0447,1.0447,1.0444,1.0447,173600000.0
2008-09-19 18:30:00,1.04465,1.0448,1.0434,1.04365,288340000.0
2008-09-19 18:35:00,1.0437,1.0438,1.043,1.0431,291500000.0
2008-09-19 18:40:00,1.0431,1.0439,1.0431,1.0438,273000000.0
2008-09-19 18:45:00,1.0438,1.0464,1.04345,1.0462,513400000.0
2008-09-19 18:50:00,1.0462,1.0469,1.04565,1.0469,669700000.0
2008-09-19 18:55:00,1.0469,1.0504,1.0469,1.0499,468100000.0
2008-09-19 19:00:00,1.0499,1.053,1.049,1.052,918160000.0
2008-09-19 19:05:00,1.052,1.052,1.05065,1.0507,360400000.0
2008-09-19 19:10:00,1.0507,1.05175,1.0505,1.05155,213100000.0
2008-09-19 19:15:00,1.0517,1.05365,1.05155,1.0536,522000000.0
2008-09-19 19:20:00,1.0536,1.0536,1.05135,1.0515,299600000.0
2008-09-19 19:25:00,1.05155,1.0521,1.05085,1.0511,223300000.0
2008-09-19 19:30:00,1.0511,1.0519,1.0511,1.0517,227200000.0
2008-09-19 19:35:00,1.0517,1.0526,1.0515,1.0526,217200000.0
2008-09-19 19:40:00,1.0526,1.05385,1.05235,1.0531,305600000.0
2008-09-19 19:45:00,1.0532,1.0532,1.05245,1.05245,204200000.0
2008-09-19 19:50:00,1.0524,1.0525,1.05185,1.0521,139200000.0
2008-09-19 19:55:00,1.0521,1.05215,1.05145,1.0516,133200000.0
2008-09-19 20:00:00,1.0516,1.0522,1.0514,1.0521,172200000.0
2008-09-19 20:05:00,1.0521,1.0531,1.0518,1.053,145500000.0
2008-09-19 20:10:00,1.0529,1.0543,1.0527,1.0534,158100000.0
2008-09-19 20:15:00,1.0533,1.0534,1.05295,1.0532,64400000.0
2008-09-19 20:20:00,1.0532,1.05355,1.05315,1.0532,89000000.0
2008-09-19 20:25:00,1.0532,1.0532,1.05,1.0502,431399997.0
2008-09-19 20:30:00,1.04965,1.0504,1.0494,1.04975,168600000.0
2008-09-19 20:35:00,1.04975,1.0498,1.04915,1.0496,109600000.0
2008-09-19 20:40:00,1.0496,1.0496,1.0491,1.0493,133700000.0
2008-09-19 20:45:00,1.0493,1.0495,1.04865,1.0494,107200000.0
2008-09-19 20:50:00,1.0494,1.04945,1.04825,1.0483,313800000.0
2008-09-19 20:55:00,1.0483,1.05025,1.04825,1.04945,313600000.0
2008-09-19 21:00:00,1.04955,1.0497,1.04805,1.04835,163600000.0
2008-09-19 21:05:00,1.0484,1.04865,1.0477,1.04795,110700000.0
2008-09-19 21:10:00,1.048,1.0484,1.04755,1.0481,124500000.0
2008-09-19 21:15:00,1.0481,1.0494,1.04805,1.049,187100000.0
2008-09-19 21:20:00,1.04905,1.0498,1.0488,1.04895,238600000.0
2008-09-19 21:25:00,1.049,1.0491,1.04855,1.04885,200700000.0
2008-09-19 21:30:00,1.04905,1.0492,1.0479,1.0483,256800000.0
2008-09-19 21:35:00,1.0483,1.04915,1.04825,1.049,83200000.0
2008-09-19 21:40:00,1.049,1.0494,1.0489,1.0491,61000000.0
2008-09-19 21:45:00,1.0491,1.04935,1.04905,1.04925,57600000.0
2008-09-19 21:50:00,1.0494,1.0495,1.04906,1.0495,60900000.0
2008-09-19 21:55:00,1.0494,1.05015,1.04925,1.0498,58000000.0
2008-09-19 22:00:00,1.0498,1.05005,1.0497,1.0499,42000000.0
2008-09-19 22:05:00,1.04995,1.0506,1.04995,1.05045,38000000.0
2008-09-19 22:10:00,1.05045,1.0508,1.05005,1.05035,50000000.0
2008-09-19 22:15:00,1.05035,1.05135,1.05035,1.05045,82000000.0
2008-09-19 22:20:00,1.05045,1.0507,1.05035,1.05055,53000000.0
2008-09-19 22:25:00,1.05055,1.05055,1.0478,1.048,137700000.0
2008-09-19 22:30:00,1.0482,1.04845,1.04715,1.0474,142900000.0
2008-09-19 22:35:00,1.0474,1.0477,1.0473,1.0473,68800000.0
2008-09-19 22:40:00,1.0474,1.0479,1.0468,1.0479,74700000.0
2008-09-19 22:45:00,1.0479,1.048,1.0466,1.0466,77400000.0
2008-09-19 22:50:00,1.04675,1.0471,1.0466,1.04705,46000000.0
2008-09-19 22:55:00,1.04705,1.04705,1.04642,1.0465,42500000.0
2008-09-22 00:00:00,1.0481,1.0482,1.0472,1.0478,79000000.0
2008-09-22 00:05:00,1.0479,1.0481,1.0476,1.0476,47400000.0
2008-09-22 00:10:00,1.0477,1.0478,1.0475,1.0476,47400000.0
2008-09-22 00:15:00,1.0477,1.0485,1.0477,1.0479,63200000.0
2008-09-22 00:20:00,1.048,1.0482,1.0479,1.0482,79000000.0
2008-09-22 00:25:00,1.0484,1.0485,1.048,1.0484,79000000.0
2008-09-22 00:30:00,1.0485,1.0486,1.048,1.0483,79000000.0
2008-09-22 00:35:00,1.0484,1.0484,1.0481,1.0481,31600000.0
2008-09-22 00:40:00,1.0483,1.0486,1.0483,1.0486,31600000.0
2008-09-22 00:45:00,1.0481,1.0487,1.0481,1.0487,47400000.0
2008-09-22 00:50:00,1.0489,1.049,1.0486,1.049,63200000.0
2008-09-22 00:55:00,1.0491,1.0506,1.0491,1.0504,47400000.0
2008-09-22 01:00:00,1.0505,1.0506,1.0504,1.0504,63200000.0
2008-09-22 01:05:00,1.0503,1.0503,1.0495,1.05,31600000.0
2008-09-22 01:10:00,1.0496,1.05,1.0491,1.0494,79000000.0
2008-09-22 01:15:00,1.0493,1.0493,1.0489,1.0489,63200000.0
2008-09-22 01:20:00,1.0488,1.0488,1.048,1.0481,31600000.0
2008-09-22 01:25:00,1.0485,1.0485,1.0479,1.048,31600000.0
2008-09-22 01:30:00,1.0483,1.0483,1.0471,1.0474,63200000.0
2008-09-22 01:35:00,1.0476,1.048,1.0474,1.048,63200000.0
2008-09-22 01:40:00,1.0479,1.048,1.0479,1.048,15800000.0
2008-09-22 01:45:00,1.0483,1.0483,1.0474,1.0478,47400000.0
2008-09-22 01:50:00,1.0474,1.0478,1.0464,1.0473,79000000.0
2008-09-22 01:55:00,1.0469,1.048,1.0469,1.0479,63200000.0
2008-09-22 02:00:00,1.04775,1.04825,1.04768,1.04815,66500000.0
2008-09-22 02:05:00,1.04825,1.0483,1.04795,1.0482,97400000.0
2008-09-22 02:10:00,1.04825,1.0483,1.04795,1.0483,38000000.0
2008-09-22 02:15:00,1.04825,1.04825,1.04715,1.0473,246500000.0
2008-09-22 02:20:00,1.0473,1.0473,1.0467,1.0467,198000000.0
2008-09-22 02:25:00,1.04685,1.0472,1.0467,1.04675,131800000.0
2008-09-22 02:30:00,1.04715,1.0474,1.04675,1.04706,95100000.0
2008-09-22 02:35:00,1.04705,1.0478,1.04705,1.0474,104900000.0
2008-09-22 02:40:00,1.0474,1.0475,1.04712,1.04716,46400000.0
2008-09-22 02:45:00,1.0475,1.0479,1.0475,1.0475,121400000.0
2008-09-22 02:50:00,1.0476,1.0487,1.0474,1.0487,296500000.0
2008-09-22 02:55:00,1.0485,1.0485,1.04725,1.0481,354500000.0
2008-09-22 03:00:00,1.0482,1.04865,1.04789,1.0481,93600000.0
2008-09-22 03:05:00,1.04757,1.0486,1.0475,1.0486,127900000.0
2008-09-22 03:10:00,1.04875,1.04905,1.0485,1.04905,28700000.0
2008-09-22 03:15:00,1.0491,1.04965,1.04875,1.0495,293300003.0
2008-09-22 03:20:00,1.0495,1.04965,1.04905,1.0493,111000000.0
2008-09-22 03:25:00,1.0492,1.0493,1.0492,1.0493,41100000.0
2008-09-22 03:30:00,1.0493,1.04965,1.04915,1.0492,46700000.0
2008-09-22 03:35:00,1.0492,1.04975,1.04898,1.04917,63100000.0
2008-09-22 03:40:00,1.04907,1.04945,1.04855,1.0493,83700000.0
2008-09-22 03:45:00,1.0493,1.0493,1.04845,1.0488,69200000.0
2008-09-22 03:50:00,1.04885,1.04895,1.04815,1.04855,219600000.0
2008-09-22 03:55:00,1.0486,1.0496,1.04835,1.04845,154200000.0
2008-09-22 04:00:00,1.0485,1.04875,1.04811,1.04846,23600000.0
2008-09-22 04:05:00,1.0486,1.0486,1.04695,1.0475,530600000.0
2008-09-22 04:10:00,1.0475,1.04775,1.04745,1.04775,76100000.0
2008-09-22 04:15:00,1.0478,1.0481,1.04733,1.0478,75200000.0
2008-09-22 04:20:00,1.0478,1.04785,1.0477,1.0477,37400000.0
2008-09-22 04:25:00,1.04775,1.0478,1.04695,1.04725,177100001.0
2008-09-22 04:30:00,1.0472,1.04785,1.04695,1.04785,221300000.0
2008-09-22 04:35:00,1.0478,1.0488,1.0475,1.04795,190200000.0
2008-09-22 04:40:00,1.04815,1.04835,1.04785,1.0479,54600000.0
2008-09-22 04:45:00,1.0479,1.0485,1.04786,1.04835,28300000.0
2008-09-22 04:50:00,1.0484,1.0484,1.04815,1.0482,26000000.0
2008-09-22 04:55:00,1.0482,1.0482,1.04766,1.04805,44600000.0
2008-09-22 05:00:00,1.04815,1.04815,1.0479,1.04795,24000000.0
2008-09-22 05:05:00,1.048,1.048,1.04675,1.047,131600000.0
2008-09-22 05:10:00,1.04655,1.04705,1.04655,1.047,47400000.0
2008-09-22 05:15:00,1.04705,1.04705,1.04625,1.04634,35500000.0
2008-09-22 05:20:00,1.04685,1.047,1.04685,1.047,28900000.0
2008-09-22 05:25:00,1.047,1.0471,1.04674,1.0471,48600000.0
2008-09-22 05:30:00,1.0471,1.0471,1.04685,1.047,88200000.0
2008-09-22 05:35:00,1.04695,1.04719,1.04683,1.047,225600000.0
2008-09-22 05:40:00,1.04663,1.047,1.04655,1.047,39600000.0
2008-09-22 05:45:00,1.047,1.047,1.04673,1.04695,29400000.0
2008-09-22 05:50:00,1.04684,1.04699,1.04652,1.0469,185399999.0
2008-09-22 05:55:00,1.04685,1.0469,1.0463,1.0463,77000000.0
2008-09-22 06:00:00,1.04685,1.047,1.04652,1.047,58700000.0
2008-09-22 06:05:00,1.04664,1.04705,1.04634,1.04671,103800000.0
2008-09-22 06:10:00,1.04681,1.04681,1.04637,1.0466,159700000.0
2008-09-22 06:15:00,1.04665,1.0472,1.0466,1.0466,49400000.0
2008-09-22 06:20:00,1.04675,1.0469,1.04651,1.0469,72000000.0
2008-09-22 06:25:00,1.047,1.047,1.04624,1.0467,136400000.0
2008-09-22 06:30:00,1.0465,1.04681,1.0462,1.04681,33900000.0
2008-09-22 06:35:00,1.04636,1.0464,1.04618,1.04618,28400000.0
2008-09-22 06:40:00,1.0464,1.04655,1.04605,1.0463,67100000.0
2008-09-22 06:45:00,1.04655,1.04656,1.04636,1.04651,81700000.0
2008-09-22 06:50:00,1.04652,1.04655,1.04635,1.04635,123200000.0
2008-09-22 06:55:00,1.04665,1.0485,1.0466,1.0485,134000000.0
2008-09-22 07:00:00,1.0485,1.0485,1.04745,1.0482,472899999.0
2008-09-22 07:05:00,1.048,1.04835,1.0473,1.04805,122800000.0
2008-09-22 07:10:00,1.04805,1.04807,1.04767,1.04785,121600000.0
2008-09-22 07:15:00,1.04793,1.0482,1.04757,1.04805,64400000.0
2008-09-22 07:20:00,1.04778,1.0485,1.04762,1.04818,97100000.0
2008-09-22 07:25:00,1.0483,1.0489,1.04798,1.0487,76200000.0
2008-09-22 07:30:00,1.04871,1.04913,1.04862,1.04889,92700000.0
2008-09-22 07:35:00,1.04905,1.0491,1.04872,1.0491,55300000.0
2008-09-22 07:40:00,1.04893,1.04914,1.0467,1.04875,101000000.0
2008-09-22 07:45:00,1.04885,1.04885,1.04804,1.0487,766699976.0
2008-09-22 07:50:00,1.04835,1.0487,1.04779,1.04779,286799994.0
2008-09-22 07:55:00,1.0482,1.0482,1.04667,1.04692,478399999.0
2008-09-22 08:00:00,1.04725,1.04805,1.04697,1.04805,263500000.0
2008-09-22 08:05:00,1.0483,1.04935,1.04825,1.04925,123900000.0
2008-09-22 08:10:00,1.04902,1.04925,1.04862,1.04915,187300000.0
2008-09-22 08:15:00,1.04915,1.04945,1.04845,1.04925,61100000.0
2008-09-22 08:20:00,1.04925,1.04935,1.0491,1.0492,75200000.0
2008-09-22 08:25:00,1.04925,1.0493,1.04905,1.0493,51900000.0
2008-09-22 08:30:00,1.0493,1.0493,1.049,1.049,67400000.0
2008-09-22 08:35:00,1.049,1.0494,1.04875,1.0488,46900000.0
2008-09-22 08:40:00,1.04905,1.04955,1.0484,1.0495,86500000.0
2008-09-22 08:45:00,1.0494,1.0494,1.04745,1.04785,597100000.0
2008-09-22 08:50:00,1.0478,1.0479,1.0472,1.0473,216200000.0
2008-09-22 08:55:00,1.0473,1.04755,1.0468,1.0472,424200000.0
2008-09-22 09:00:00,1.0472,1.0472,1.0467,1.0467,391800000.0
2008-09-22 09:05:00,1.0467,1.0469,1.04635,1.04645,187200000.0
2008-09-22 09:10:00,1.0465,1.04705,1.0462,1.0465,499099996.0
2008-09-22 09:15:00,1.0465,1.04725,1.0465,1.0471,425400000.0
2008-09-22 09:20:00,1.0471,1.04755,1.0469,1.04735,118000000.0
2008-09-22 09:25:00,1.04735,1.04745,1.04655,1.04675,210800000.0
2008-09-22 09:30:00,1.04685,1.0475,1.04675,1.04705,234700000.0
2008-09-22 09:35:00,1.047,1.047,1.04645,1.04655,338500000.0
2008-09-22 09:40:00,1.04655,1.0473,1.04645,1.0469,400000000.0
2008-09-22 09:45:00,1.0469,1.04695,1.0461,1.0464,202600000.0
2008-09-22 09:50:00,1.04645,1.0467,1.04625,1.0464,137500000.0
2008-09-22 09:55:00,1.0464,1.04755,1.04565,1.04745,309000000.0
2008-09-22 10:00:00,1.04755,1.0485,1.04705,1.0472,168100000.0
2008-09-22 10:05:00,1.0471,1.0471,1.04655,1.0467,217600000.0
2008-09-22 10:10:00,1.0467,1.0473,1.04655,1.0472,135200000.0
2008-09-22 10:15:00,1.04725,1.04725,1.0466,1.0466,121100000.0
2008-09-22 10:20:00,1.0465,1.0471,1.04635,1.04685,186500000.0
2008-09-22 10:25:00,1.0469,1.0472,1.0467,1.0468,158400000.0
2008-09-22 10:30:00,1.0468,1.047,1.04661,1.0468,157800000.0
2008-09-22 10:35:00,1.0467,1.04685,1.046,1.0464,85500000.0
2008-09-22 10:40:00,1.0464,1.04695,1.04635,1.0467,42800000.0
2008-09-22 10:45:00,1.0467,1.0467,1.04555,1.0457,85000000.0
2008-09-22 10:50:00,1.0458,1.0458,1.0444,1.0449,432399996.0
2008-09-22 10:55:00,1.0449,1.045,1.04445,1.0448,127000000.0
2008-09-22 11:00:00,1.0449,1.0459,1.04465,1.0457,115800000.0
2008-09-22 11:05:00,1.0458,1.04665,1.0458,1.0465,84600000.0
2008-09-22 11:10:00,1.04645,1.0466,1.04525,1.04545,142900000.0
2008-09-22 11:15:00,1.04545,1.0461,1.04482,1.046,177900000.0
2008-09-22 11:20:00,1.046,1.0463,1.04525,1.0456,114600000.0
2008-09-22 11:25:00,1.0456,1.0456,1.04497,1.04545,235800000.0
2008-09-22 11:30:00,1.04545,1.0465,1.04535,1.04575,327399999.0
2008-09-22 11:35:00,1.04575,1.04575,1.04475,1.0453,515400000.0
2008-09-22 11:40:00,1.0453,1.04595,1.0453,1.0456,95600000.0
2008-09-22 11:45:00,1.0457,1.0457,1.0453,1.0455,90000000.0
2008-09-22 11:50:00,1.0454,1.0454,1.0449,1.04505,75000000.0
2008-09-22 11:55:00,1.04505,1.04505,1.0439,1.044,631100000.0
2008-09-22 12:00:00,1.04395,1.0457,1.0438,1.0457,267800000.0
2008-09-22 12:05:00,1.0457,1.0458,1.0445,1.0446,167499995.0
2008-09-22 12:10:00,1.0447,1.045,1.0436,1.0439,169500000.0
2008-09-22 12:15:00,1.0439,1.0441,1.04365,1.04378,294800000.0
2008-09-22 12:20:00,1.04395,1.04395,1.0433,1.0435,96400000.0
2008-09-22 12:25:00,1.0435,1.04365,1.0432,1.04365,47100000.0
2008-09-22 12:30:00,1.04355,1.0437,1.04325,1.04345,64200000.0
2008-09-22 12:35:00,1.04325,1.04365,1.04325,1.04355,85600000.0
2008-09-22 12:40:00,1.04365,1.04385,1.0433,1.0435,230200000.0
2008-09-22 12:45:00,1.04345,1.04355,1.04305,1.04355,99600000.0
2008-09-22 12:50:00,1.04365,1.044,1.0435,1.0439,69000000.0
2008-09-22 12:55:00,1.04395,1.0441,1.04345,1.0435,290200000.0
2008-09-22 13:00:00,1.04355,1.04365,1.04285,1.0435,257000000.0
2008-09-22 13:05:00,1.04345,1.04425,1.04345,1.044,172500000.0
2008-09-22 13:10:00,1.044,1.0447,1.044,1.0444,141500000.0
2008-09-22 13:15:00,1.0444,1.04555,1.0443,1.0451,236800000.0
2008-09-22 13:20:00,1.0452,1.04595,1.04505,1.04555,139600000.0
2008-09-22 13:25:00,1.0456,1.04645,1.0451,1.04635,306000000.0
2008-09-22 13:30:00,1.04635,1.04705,1.04615,1.047,153400000.0
2008-09-22 13:35:00,1.047,1.0476,1.0466,1.0467,177300000.0
2008-09-22 13:40:00,1.0468,1.0468,1.0464,1.0464,124700000.0
2008-09-22 13:45:00,1.0464,1.0472,1.0464,1.0469,338800000.0
2008-09-22 13:50:00,1.0469,1.0476,1.0469,1.04735,133100000.0
2008-09-22 13:55:00,1.04745,1.04915,1.0474,1.04905,358800000.0
2008-09-22 14:00:00,1.049,1.05065,1.0485,1.05065,290500000.0
2008-09-22 14:05:00,1.0507,1.0514,1.0494,1.04955,505600000.0
2008-09-22 14:10:00,1.04955,1.05015,1.04945,1.0497,222500000.0
2008-09-22 14:15:00,1.04945,1.0506,1.04945,1.0503,336000000.0
2008-09-22 14:20:00,1.0503,1.05085,1.0498,1.0498,283700000.0
2008-09-22 14:25:00,1.04965,1.0501,1.0493,1.0493,253700000.0
2008-09-22 14:30:00,1.0493,1.0499,1.0484,1.0488,300100000.0
2008-09-22 14:35:00,1.0488,1.0488,1.0471,1.0472,285000000.0
2008-09-22 14:40:00,1.0472,1.0476,1.0461,1.0463,162700000.0
2008-09-22 14:45:00,1.0462,1.0471,1.045,1.0457,309500000.0
2008-09-22 14:50:00,1.0457,1.046,1.0445,1.0455,207400000.0
2008-09-22 14:55:00,1.0455,1.0455,1.04335,1.04355,444000001.0
2008-09-22 15:00:00,1.04335,1.0439,1.04275,1.0431,320300000.0
2008-09-22 15:05:00,1.04315,1.04315,1.04095,1.042,523000000.0
2008-09-22 15:10:00,1.0419,1.0422,1.04145,1.04165,198900000.0
2008-09-22 15:15:00,1.04165,1.0417,1.0407,1.0408,336900000.0
2008-09-22 15:20:00,1.0408,1.0408,1.03945,1.0396,310700000.0
2008-09-22 15:25:00,1.03945,1.04025,1.03935,1.04015,503600000.0
2008-09-22 15:30:00,1.04025,1.0411,1.0399,1.0409,625000000.0
2008-09-22 15:35:00,1.0408,1.0408,1.03955,1.0397,701700000.0
2008-09-22 15:40:00,1.03975,1.0406,1.0397,1.04015,563900000.0
2008-09-22 15:45:00,1.0401,1.0407,1.04,1.0404,383200000.0
2008-09-22 15:50:00,1.0403,1.0411,1.0403,1.0404,312600000.0
2008-09-22 15:55:00,1.0404,1.0413,1.04025,1.0406,520200000.0
2008-09-22 16:00:00,1.04075,1.0408,1.0401,1.0408,568100000.0
2008-09-22 16:05:00,1.0407,1.04085,1.03957,1.03998,243600000.0
2008-09-22 16:10:00,1.0402,1.0404,1.03985,1.04035,703100000.0
2008-09-22 16:15:00,1.0403,1.0406,1.0402,1.0404,433200000.0
2008-09-22 16:20:00,1.0404,1.0406,1.0401,1.0403,327900000.0
2008-09-22 16:25:00,1.0403,1.0409,1.04,1.04,368200000.0
2008-09-22 16:30:00,1.0401,1.04025,1.03855,1.0397,873600000.0
2008-09-22 16:35:00,1.0397,1.0397,1.03845,1.03855,841800000.0
2008-09-22 16:40:00,1.03855,1.03875,1.03655,1.0367,981200000.0
2008-09-22 16:45:00,1.0367,1.039,1.03555,1.0388,491500000.0
2008-09-22 16:50:00,1.0388,1.03885,1.0372,1.0373,317400000.0
2008-09-22 16:55:00,1.0373,1.0373,1.036,1.03605,359700000.0
2008-09-22 17:00:00,1.0361,1.0368,1.03575,1.036,288300000.0
2008-09-22 17:05:00,1.0361,1.0362,1.03405,1.0345,442700000.0
2008-09-22 17:10:00,1.0345,1.0351,1.0339,1.03505,477200000.0
2008-09-22 17:15:00,1.0353,1.0361,1.03505,1.0358,322100000.0
2008-09-22 17:20:00,1.0358,1.0363,1.0357,1.0358,223300000.0
2008-09-22 17:25:00,1.0358,1.0371,1.03575,1.03675,359400000.0
2008-09-22 17:30:00,1.03675,1.0377,1.03655,1.03745,214800000.0
2008-09-22 17:35:00,1.0374,1.03765,1.03595,1.03605,255500000.0
2008-09-22 17:40:00,1.03605,1.0366,1.0358,1.0366,203000000.0
2008-09-22 17:45:00,1.0366,1.0371,1.0362,1.0369,220400000.0
2008-09-22 17:50:00,1.0369,1.03715,1.03685,1.03715,164400000.0
2008-09-22 17:55:00,1.03715,1.03825,1.03695,1.0382,271300000.0
2008-09-22 18:00:00,1.0382,1.0382,1.03755,1.03785,248700000.0
2008-09-22 18:05:00,1.03785,1.03815,1.03755,1.03795,89300000.0
2008-09-22 18:10:00,1.03785,1.03795,1.03655,1.0369,225800000.0
2008-09-22 18:15:00,1.037,1.037,1.03645,1.03655,171600000.0
2008-09-22 18:20:00,1.03665,1.0373,1.03605,1.0372,330600000.0
2008-09-22 18:25:00,1.0372,1.03765,1.0369,1.0376,164700000.0
2008-09-22 18:30:00,1.0377,1.03795,1.03735,1.0375,153100000.0
2008-09-22 18:35:00,1.0376,1.03815,1.03755,1.038,197900000.0
2008-09-22 18:40:00,1.038,1.038,1.0372,1.0372,159500000.0
2008-09-22 18:45:00,1.0372,1.0375,1.03665,1.03705,211100000.0
2008-09-22 18:50:00,1.03705,1.0377,1.0364,1.0364,199500000.0
2008-09-22 18:55:00,1.0364,1.03665,1.03565,1.03665,205500000.0
2008-09-22 19:00:00,1.03655,1.03655,1.0347,1.03505,233000000.0
2008-09-22 19:05:00,1.0351,1.0357,1.035,1.035,88600000.0
2008-09-22 19:10:00,1.035,1.0351,1.0342,1.03435,118100000.0
2008-09-22 19:15:00,1.0343,1.03485,1.03415,1.03415,147800000.0
2008-09-22 19:20:00,1.0342,1.0343,1.03345,1.0336,131500000.0
2008-09-22 19:25:00,1.0336,1.0346,1.0335,1.03425,233000000.0
2008-09-22 19:30:00,1.0343,1.0345,1.0338,1.0338,109600000.0
2008-09-22 19:35:00,1.03375,1.0342,1.03345,1.0341,88000000.0
2008-09-22 19:40:00,1.03405,1.0343,1.0332,1.03415,152900000.0
2008-09-22 19:45:00,1.03415,1.0352,1.03415,1.0345,174300000.0
2008-09-22 19:50:00,1.0345,1.0348,1.03425,1.0348,116500000.0
2008-09-22 19:55:00,1.0347,1.0349,1.0342,1.0346,160600000.0
2008-09-22 20:00:00,1.0347,1.0347,1.0337,1.0345,245400000.0
2008-09-22 20:05:00,1.0345,1.03465,1.03445,1.03455,79000000.0
2008-09-22 20:10:00,1.0345,1.0354,1.03445,1.0351,88200000.0
2008-09-22 20:15:00,1.03505,1.0352,1.03405,1.03405,212400000.0
2008-09-22 20:20:00,1.03375,1.03385,1.03315,1.03355,176800000.0
2008-09-22 20:25:00,1.0335,1.03435,1.0327,1.03285,245800000.0
2008-09-22 20:30:00,1.0329,1.03335,1.0321,1.0329,228500000.0
2008-09-22 20:35:00,1.0329,1.03295,1.0314,1.0317,289800000.0
2008-09-22 20:40:00,1.0318,1.033,1.0317,1.0324,199000000.0
2008-09-22 20:45:00,1.0324,1.0329,1.0323,1.03255,142700000.0
2008-09-22 20:50:00,1.03255,1.0331,1.03245,1.03295,142200000.0
2008-09-22 20:55:00,1.03295,1.03325,1.0326,1.0327,169800000.0
2008-09-22 21:00:00,1.03245,1.0335,1.03225,1.0335,234900000.0
2008-09-22 21:05:00,1.03345,1.0344,1.0333,1.03335,502500000.0
2008-09-22 21:10:00,1.0334,1.0334,1.03275,1.03285,123900000.0
2008-09-22 21:15:00,1.03285,1.03305,1.03285,1.03295,31000000.0
2008-09-22 21:20:00,1.03295,1.0336,1.03295,1.0335,72000000.0
2008-09-22 21:25:00,1.0335,1.03375,1.0334,1.0334,82600000.0
2008-09-22 21:30:00,1.0334,1.0334,1.03255,1.0327,126300000.0
2008-09-22 21:35:00,1.03265,1.03265,1.0317,1.032,230200000.0
2008-09-22 21:40:00,1.032,1.0328,1.03175,1.0326,478900003.0
2008-09-22 21:45:00,1.0327,1.03295,1.03235,1.0329,122900000.0
2008-09-22 21:50:00,1.0329,1.0334,1.0329,1.0333,100400000.0
2008-09-22 21:55:00,1.0332,1.0335,1.03295,1.0332,255400000.0
2008-09-22 22:00:00,1.0332,1.0335,1.0327,1.03305,110100000.0
2008-09-22 22:05:00,1.03305,1.0337,1.03305,1.0337,61200000.0
2008-09-22 22:10:00,1.03375,1.03415,1.0337,1.0341,98600000.0
2008-09-22 22:15:00,1.03405,1.03415,1.03355,1.03415,80200000.0
2008-09-22 22:20:00,1.03415,1.03425,1.0334,1.0339,115800000.0
2008-09-22 22:25:00,1.0339,1.0351,1.0339,1.0341,159500000.0
2008-09-22 22:30:00,1.03415,1.0345,1.03375,1.03425,157900000.0
2008-09-22 22:35:00,1.0342,1.0349,1.034,1.0349,44200000.0
2008-09-22 22:40:00,1.0349,1.0349,1.03445,1.0348,86600000.0
2008-09-22 22:45:00,1.0348,1.03495,1.0344,1.03495,43800000.0
2008-09-22 22:50:00,1.03495,1.03535,1.03475,1.03535,61400000.0
2008-09-22 22:55:00,1.03535,1.0359,1.035,1.0352,83000000.0
2008-09-22 23:00:00,1.03545,1.03575,1.03515,1.03575,25200000.0
2008-09-22 23:05:00,1.03575,1.036,1.03544,1.03582,33800000.0
2008-09-22 23:10:00,1.03573,1.03605,1.03536,1.036,67700000.0
2008-09-22 23:15:00,1.03576,1.0361,1.03558,1.03573,45800000.0
2008-09-22 23:20:00,1.03571,1.0362,1.03554,1.0359,93200000.0
2008-09-22 23:25:00,1.03595,1.03595,1.0352,1.0359,40200000.0
2008-09-22 23:30:00,1.03585,1.0361,1.03541,1.0361,56800000.0
2008-09-22 23:35:00,1.0361,1.03615,1.03555,1.03565,33000000.0
2008-09-22 23:40:00,1.03545,1.03548,1.0347,1.035,175300000.0
2008-09-22 23:45:00,1.03485,1.0352,1.0345,1.0351,354200000.0
2008-09-22 23:50:00,1.0351,1.03525,1.03468,1.03474,206400002.0
2008-09-22 23:55:00,1.035,1.035,1.03457,1.0349,53600000.0
2008-09-23 00:00:00,1.0349,1.035,1.0336,1.03425,78500000.0
2008-09-23 00:05:00,1.03445,1.03505,1.03445,1.03505,219600000.0
2008-09-23 00:10:00,1.03505,1.03515,1.03485,1.0349,110600000.0
2008-09-23 00:15:00,1.03425,1.035,1.03425,1.035,82400000.0
2008-09-23 00:20:00,1.035,1.03505,1.03485,1.0349,167000000.0
2008-09-23 00:25:00,1.0349,1.0351,1.03473,1.03505,144800000.0
2008-09-23 00:30:00,1.03475,1.03505,1.03469,1.03505,54800000.0
2008-09-23 00:35:00,1.03505,1.03505,1.03452,1.0346,58400000.0
2008-09-23 00:40:00,1.0349,1.03495,1.0345,1.0346,89000000.0
2008-09-23 00:45:00,1.0349,1.0349,1.03437,1.0349,64800000.0
2008-09-23 00:50:00,1.0349,1.0349,1.03415,1.0343,178700000.0
2008-09-23 00:55:00,1.0343,1.03455,1.03406,1.03418,25000000.0
2008-09-23 01:00:00,1.0344,1.03445,1.03388,1.03407,51400000.0
2008-09-23 01:05:00,1.03417,1.03435,1.03387,1.03435,91800002.0
2008-09-23 01:10:00,1.03435,1.03455,1.03425,1.0345,90100000.0
2008-09-23 01:15:00,1.03455,1.0349,1.03395,1.034,112400000.0
2008-09-23 01:20:00,1.034,1.034,1.03345,1.0337,111000000.0
2008-09-23 01:25:00,1.0337,1.0337,1.03328,1.03341,25900000.0
2008-09-23 01:30:00,1.03337,1.03405,1.03326,1.03395,80700000.0
2008-09-23 01:35:00,1.0339,1.03395,1.03339,1.03379,24500000.0
2008-09-23 01:40:00,1.03385,1.0339,1.0338,1.0338,14200000.0
2008-09-23 01:45:00,1.0338,1.0338,1.03365,1.03375,26200000.0
2008-09-23 01:50:00,1.03377,1.03385,1.03325,1.03325,44500000.0
2008-09-23 01:55:00,1.03335,1.0334,1.0322,1.03285,172300000.0
2008-09-23 02:00:00,1.03285,1.03315,1.0324,1.03255,68200000.0
2008-09-23 02:05:00,1.03265,1.03342,1.03255,1.03316,56400000.0
2008-09-23 02:10:00,1.0331,1.0331,1.0325,1.0326,49900000.0
2008-09-23 02:15:00,1.0326,1.03305,1.03246,1.0328,75800000.0
2008-09-23 02:20:00,1.0325,1.03271,1.03232,1.03263,48600000.0
2008-09-23 02:25:00,1.0326,1.0327,1.03226,1.03226,39800000.0
2008-09-23 02:30:00,1.0328,1.0331,1.0328,1.0329,65600000.0
2008-09-23 02:35:00,1.0329,1.0329,1.03275,1.03275,46900000.0
2008-09-23 02:40:00,1.03275,1.0336,1.03275,1.03295,353800001.0
2008-09-23 02:45:00,1.03266,1.03285,1.03247,1.03267,32600000.0
2008-09-23 02:50:00,1.0329,1.03295,1.0328,1.03295,119400002.0
2008-09-23 02:55:00,1.03295,1.033,1.03275,1.03295,32500000.0
2008-09-23 03:00:00,1.033,1.03355,1.033,1.03355,75200000.0
2008-09-23 03:05:00,1.03365,1.034,1.0328,1.033,122300000.0
2008-09-23 03:10:00,1.033,1.0336,1.0328,1.0334,194900000.0
2008-09-23 03:15:00,1.0334,1.0334,1.0327,1.0328,126900000.0
2008-09-23 03:20:00,1.03275,1.03295,1.0327,1.03285,67600000.0
2008-09-23 03:25:00,1.03285,1.03345,1.03285,1.03345,106200000.0
2008-09-23 03:30:00,1.03345,1.03345,1.0328,1.0331,112400000.0
2008-09-23 03:35:00,1.0331,1.0331,1.03259,1.03278,76300000.0
2008-09-23 03:40:00,1.0329,1.0331,1.0329,1.0331,55600000.0
2008-09-23 03:45:00,1.0331,1.0333,1.03305,1.03325,270799996.0
2008-09-23 03:50:00,1.03325,1.0334,1.03297,1.0332,26000000.0
2008-09-23 03:55:00,1.0335,1.0335,1.03265,1.0333,68300000.0
2008-09-23 04:00:00,1.0333,1.0333,1.0333,1.0333,18800000.0
2008-09-23 04:05:00,1.0333,1.03345,1.03305,1.03325,39800000.0
2008-09-23 04:10:00,1.03325,1.0334,1.03294,1.03325,71700000.0
2008-09-23 04:15:00,1.03325,1.0333,1.03303,1.0333,56300000.0
2008-09-23 04:20:00,1.03328,1.03343,1.0331,1.03325,38800000.0
2008-09-23 04:25:00,1.0333,1.0333,1.03306,1.03317,56800000.0
2008-09-23 04:30:00,1.03305,1.03325,1.03288,1.03325,88800000.0
2008-09-23 04:35:00,1.03313,1.0333,1.03296,1.03313,120000000.0
2008-09-23 04:40:00,1.03313,1.0334,1.03307,1.03335,30700000.0
2008-09-23 04:45:00,1.03334,1.0335,1.03291,1.03306,91500000.0
2008-09-23 04:50:00,1.0334,1.0334,1.03274,1.03306,35400000.0
2008-09-23 04:55:00,1.03315,1.0334,1.03297,1.03329,30800000.0
2008-09-23 05:00:00,1.03327,1.03345,1.03307,1.03345,45000000.0
2008-09-23 05:05:00,1.03315,1.03365,1.0331,1.03331,164400000.0
2008-09-23 05:10:00,1.03334,1.03385,1.03315,1.03375,54000000.0
2008-09-23 05:15:00,1.03375,1.03385,1.0333,1.03375,196500000.0
2008-09-23 05:20:00,1.03375,1.03425,1.0333,1.0333,244500000.0
2008-09-23 05:25:00,1.0334,1.03355,1.0334,1.03345,55800000.0
2008-09-23 05:30:00,1.03375,1.0343,1.0335,1.03375,91500000.0
2008-09-23 05:35:00,1.03375,1.03388,1.03345,1.0338,112600000.0
2008-09-23 05:40:00,1.03374,1.034,1.03357,1.03368,63400000.0
2008-09-23 05:45:00,1.03374,1.0341,1.03355,1.03363,106500000.0
2008-09-23 05:50:00,1.03363,1.0341,1.03335,1.0335,197400000.0
2008-09-23 05:55:00,1.03355,1.03395,1.03355,1.03355,106800000.0
2008-09-23 06:00:00,1.03355,1.03373,1.03345,1.03367,124200000.0
2008-09-23 06:05:00,1.03365,1.03365,1.03325,1.03355,72500000.0
2008-09-23 06:10:00,1.03355,1.03375,1.03355,1.03375,54000000.0
2008-09-23 06:15:00,1.03375,1.03385,1.03305,1.03361,141500000.0
2008-09-23 06:20:00,1.0334,1.03374,1.03329,1.03365,152700000.0
2008-09-23 06:25:00,1.0337,1.0337,1.03333,1.0334,138300000.0
2008-09-23 06:30:00,1.0334,1.03385,1.03315,1.0335,53600000.0
2008-09-23 06:35:00,1.0336,1.03405,1.0334,1.03355,54600000.0
2008-09-23 06:40:00,1.03355,1.0337,1.03325,1.03365,84600000.0
2008-09-23 06:45:00,1.0333,1.0345,1.0333,1.0338,286200000.0
2008-09-23 06:50:00,1.03385,1.03385,1.0332,1.03335,99700000.0
2008-09-23 06:55:00,1.0333,1.03385,1.0332,1.03385,182300000.0
2008-09-23 07:00:00,1.03395,1.0341,1.03376,1.03401,60800000.0
2008-09-23 07:05:00,1.03403,1.03415,1.03382,1.03415,165900000.0
2008-09-23 07:10:00,1.03415,1.0345,1.03405,1.03435,165900000.0
2008-09-23 07:15:00,1.03445,1.03455,1.0338,1.03434,154700000.0
2008-09-23 07:20:00,1.03436,1.03442,1.034,1.03427,158500000.0
2008-09-23 07:25:00,1.0343,1.03439,1.03405,1.0342,47500000.0
2008-09-23 07:30:00,1.03422,1.03433,1.03357,1.03384,110100000.0
2008-09-23 07:35:00,1.0338,1.0343,1.0337,1.0337,84900000.0
2008-09-23 07:40:00,1.0337,1.03406,1.03325,1.03335,160700000.0
2008-09-23 07:45:00,1.03335,1.03385,1.03301,1.03365,127300000.0
2008-09-23 07:50:00,1.03365,1.03365,1.03305,1.03315,151400000.0
2008-09-23 07:55:00,1.03315,1.03345,1.03302,1.0333,172400000.0
2008-09-23 08:00:00,1.0334,1.0334,1.0332,1.0333,93100000.0
2008-09-23 08:05:00,1.0333,1.0334,1.033,1.0333,83800000.0
2008-09-23 08:10:00,1.0333,1.03402,1.0333,1.0338,227100000.0
2008-09-23 08:15:00,1.0338,1.03392,1.0335,1.0339,251800000.0
2008-09-23 08:20:00,1.0339,1.034,1.0331,1.0336,379000000.0
2008-09-23 08:25:00,1.0336,1.03385,1.0333,1.03335,133700000.0
2008-09-23 08:30:00,1.03345,1.0347,1.03335,1.03455,473300000.0
2008-09-23 08:35:00,1.0346,1.03525,1.0345,1.03505,447900000.0
2008-09-23 08:40:00,1.0351,1.03535,1.0351,1.03525,130700000.0
2008-09-23 08:45:00,1.0353,1.0355,1.03525,1.03535,201300000.0
2008-09-23 08:50:00,1.0353,1.03595,1.0353,1.0353,377100000.0
2008-09-23 08:55:00,1.0354,1.03605,1.0354,1.03575,320900000.0
2008-09-23 09:00:00,1.0357,1.0365,1.0356,1.03605,158700000.0
2008-09-23 09:05:00,1.03605,1.03665,1.03605,1.03628,293703000.0
2008-09-23 09:10:00,1.03665,1.0367,1.03605,1.03665,101400000.0
2008-09-23 09:15:00,1.0367,1.0367,1.036,1.0365,178300000.0
2008-09-23 09:20:00,1.03655,1.03665,1.03565,1.0359,342200000.0
2008-09-23 09:25:00,1.0359,1.03595,1.0351,1.03565,201800000.0
2008-09-23 09:30:00,1.0357,1.0368,1.0356,1.0368,159000000.0
2008-09-23 09:35:00,1.03675,1.03675,1.0358,1.03605,170000000.0
2008-09-23 09:40:00,1.03595,1.03625,1.03595,1.03625,77400000.0
2008-09-23 09:45:00,1.03625,1.03635,1.0353,1.0353,92400000.0
2008-09-23 09:50:00,1.0352,1.0353,1.03475,1.03505,146000000.0
2008-09-23 09:55:00,1.035,1.0357,1.03375,1.0356,216000000.0
2008-09-23 10:00:00,1.03555,1.03575,1.0353,1.03555,123400000.0
2008-09-23 10:05:00,1.0356,1.0356,1.03495,1.0352,157600000.0
2008-09-23 10:10:00,1.0353,1.0358,1.03445,1.0353,353000000.0
2008-09-23 10:15:00,1.03525,1.0356,1.03503,1.03555,187299998.0
2008-09-23 10:20:00,1.03565,1.0364,1.03565,1.03585,83600000.0
2008-09-23 10:25:00,1.03585,1.0364,1.03585,1.0364,51000000.0
2008-09-23 10:30:00,1.0364,1.0368,1.0361,1.0363,54000000.0
2008-09-23 10:35:00,1.0363,1.0363,1.03555,1.0359,154600000.0
2008-09-23 10:40:00,1.03585,1.03695,1.03585,1.0363,180200000.0
2008-09-23 10:45:00,1.036,1.03649,1.0357,1.03575,383600000.0
2008-09-23 10:50:00,1.03575,1.03597,1.0357,1.0357,62900000.0
2008-09-23 10:55:00,1.0357,1.0365,1.0355,1.0365,133000000.0
2008-09-23 11:00:00,1.03655,1.03662,1.03614,1.0362,177800000.0
2008-09-23 11:05:00,1.0362,1.0362,1.03595,1.0361,85300000.0
2008-09-23 11:10:00,1.0361,1.03665,1.0361,1.0365,53800000.0
2008-09-23 11:15:00,1.03645,1.03645,1.0362,1.0362,65400000.0
2008-09-23 11:20:00,1.03593,1.0365,1.03589,1.0363,195000000.0
2008-09-23 11:25:00,1.0362,1.0364,1.0359,1.0363,101000000.0
2008-09-23 11:30:00,1.03625,1.03625,1.03605,1.03625,23200000.0
2008-09-23 11:35:00,1.0363,1.0364,1.03575,1.036,120600000.0
2008-09-23 11:40:00,1.036,1.0362,1.03575,1.03605,53400000.0
2008-09-23 11:45:00,1.03605,1.03605,1.0357,1.03605,51600000.0
2008-09-23 11:50:00,1.036,1.03685,1.03595,1.03635,110600000.0
2008-09-23 11:55:00,1.0364,1.0365,1.0359,1.03615,129400000.0
2008-09-23 12:00:00,1.0361,1.0361,1.0355,1.036,88400000.0
2008-09-23 12:05:00,1.03595,1.03605,1.03495,1.0351,242600000.0
2008-09-23 12:10:00,1.0351,1.03625,1.03505,1.036,769200000.0
2008-09-23 12:15:00,1.036,1.03605,1.0354,1.03545,241200000.0
2008-09-23 12:20:00,1.0354,1.0354,1.0341,1.03415,355200000.0
2008-09-23 12:25:00,1.0341,1.0343,1.0337,1.0339,312000000.0
2008-09-23 12:30:00,1.03385,1.0349,1.0336,1.0347,289200000.0
2008-09-23 12:35:00,1.0345,1.03485,1.0344,1.03455,177400000.0
2008-09-23 12:40:00,1.03455,1.0347,1.03365,1.0337,370800000.0
2008-09-23 12:45:00,1.0337,1.03415,1.0333,1.0337,381600000.0
2008-09-23 12:50:00,1.03375,1.03405,1.0335,1.03405,250800000.0
2008-09-23 12:55:00,1.03405,1.0343,1.03245,1.0328,687600000.0
2008-09-23 13:00:00,1.03205,1.033,1.0313,1.03285,916799988.0
2008-09-23 13:05:00,1.03285,1.03425,1.0328,1.03425,375400000.0
2008-09-23 13:10:00,1.034,1.0347,1.03385,1.03395,348800000.0
2008-09-23 13:15:00,1.034,1.034,1.03295,1.0331,221000000.0
2008-09-23 13:20:00,1.03315,1.0335,1.0328,1.03285,180600000.0
2008-09-23 13:25:00,1.03285,1.03325,1.0328,1.0332,208400000.0
2008-09-23 13:30:00,1.0332,1.0335,1.0331,1.03335,223800000.0
2008-09-23 13:35:00,1.03335,1.03335,1.03305,1.03315,174000000.0
2008-09-23 13:40:00,1.0329,1.0334,1.0329,1.03305,392900000.0
2008-09-23 13:45:00,1.033,1.03325,1.03295,1.0331,98000000.0
2008-09-23 13:50:00,1.0331,1.034,1.0331,1.03375,337800000.0
2008-09-23 13:55:00,1.0338,1.0343,1.03375,1.03395,147200000.0
2008-09-23 14:00:00,1.0339,1.03405,1.0337,1.03385,116400000.0
2008-09-23 14:05:00,1.03385,1.0342,1.0338,1.03385,214000000.0
2008-09-23 14:10:00,1.03385,1.03385,1.0335,1.03375,188000000.0
2008-09-23 14:15:00,1.03375,1.03415,1.0332,1.0333,235200000.0
2008-09-23 14:20:00,1.03325,1.0342,1.0332,1.03385,485600000.0
2008-09-23 14:25:00,1.03385,1.0359,1.03355,1.0359,425000000.0
2008-09-23 14:30:00,1.0359,1.0359,1.0352,1.0353,281000000.0
2008-09-23 14:35:00,1.0352,1.0353,1.0347,1.035,290600000.0
2008-09-23 14:40:00,1.035,1.03515,1.03415,1.03415,299600000.0
2008-09-23 14:45:00,1.03415,1.0348,1.0338,1.03455,355000000.0
2008-09-23 14:50:00,1.03455,1.03515,1.034,1.03405,440500000.0
2008-09-23 14:55:00,1.03405,1.03505,1.0336,1.03485,369800000.0
2008-09-23 15:00:00,1.03485,1.0362,1.03485,1.03595,639100000.0
2008-09-23 15:05:00,1.0359,1.0359,1.03495,1.0356,512800000.0
2008-09-23 15:10:00,1.03555,1.03555,1.0342,1.03435,316400000.0
2008-09-23 15:15:00,1.03435,1.03435,1.03375,1.03395,205600000.0
2008-09-23 15:20:00,1.03395,1.0341,1.03375,1.0339,281600000.0
2008-09-23 15:25:00,1.0339,1.0339,1.0319,1.0322,745400000.0
2008-09-23 15:30:00,1.0322,1.03265,1.03115,1.03145,835900000.0
2008-09-23 15:35:00,1.03145,1.03295,1.03145,1.03215,753600000.0
2008-09-23 15:40:00,1.03215,1.03235,1.03125,1.0315,526400000.0
2008-09-23 15:45:00,1.0315,1.0315,1.0305,1.03085,827900000.0
2008-09-23 15:50:00,1.0308,1.0312,1.03035,1.0311,597300000.0
2008-09-23 15:55:00,1.0311,1.0314,1.03075,1.0314,460200000.0
2008-09-23 16:00:00,1.0314,1.032,1.0311,1.0319,471600000.0
2008-09-23 16:05:00,1.0319,1.0325,1.0316,1.0325,498200000.0
2008-09-23 16:10:00,1.03255,1.03365,1.0325,1.033,733000000.0
2008-09-23 16:15:00,1.033,1.0341,1.03295,1.0333,798200000.0
2008-09-23 16:20:00,1.0333,1.035,1.03325,1.03375,692200000.0
2008-09-23 16:25:00,1.03375,1.03415,1.03255,1.03255,608400000.0
2008-09-23 16:30:00,1.03255,1.03285,1.03235,1.0328,515400000.0
2008-09-23 16:35:00,1.0328,1.03415,1.0325,1.0335,462600000.0
2008-09-23 16:40:00,1.0335,1.0346,1.03295,1.0337,638100000.0
2008-09-23 16:45:00,1.03365,1.0343,1.03335,1.03425,545400000.0
2008-09-23 16:50:00,1.03425,1.0351,1.0342,1.0346,422000000.0
2008-09-23 16:55:00,1.03465,1.03505,1.03395,1.03475,536700000.0
2008-09-23 17:00:00,1.035,1.03645,1.035,1.0361,851900000.0
2008-09-23 17:05:00,1.03605,1.03605,1.03525,1.0354,404700000.0
2008-09-23 17:10:00,1.0355,1.0356,1.03415,1.0342,356000000.0
2008-09-23 17:15:00,1.03425,1.03475,1.0336,1.03455,457800000.0
2008-09-23 17:20:00,1.03455,1.03545,1.03455,1.03545,413100000.0
2008-09-23 17:25:00,1.03555,1.03685,1.0352,1.03655,571500000.0
2008-09-23 17:30:00,1.0365,1.0373,1.0364,1.037,275200000.0
2008-09-23 17:35:00,1.037,1.0372,1.0365,1.0365,305600000.0
2008-09-23 17:40:00,1.0365,1.0372,1.03625,1.0371,278700000.0
2008-09-23 17:45:00,1.0371,1.0372,1.0363,1.0366,211000000.0
2008-09-23 17:50:00,1.0366,1.0368,1.03575,1.03605,326100000.0
2008-09-23 17:55:00,1.0361,1.0365,1.03545,1.03565,367500000.0
2008-09-23 18:00:00,1.0355,1.0355,1.03495,1.0351,406600000.0
2008-09-23 18:05:00,1.035,1.0356,1.0344,1.03495,377300000.0
2008-09-23 18:10:00,1.035,1.0351,1.0348,1.03495,182600000.0
2008-09-23 18:15:00,1.03495,1.0353,1.0349,1.035,207700000.0
2008-09-23 18:20:00,1.035,1.0354,1.0349,1.0349,210200000.0
2008-09-23 18:25:00,1.03495,1.03545,1.0348,1.035,219200000.0
2008-09-23 18:30:00,1.0351,1.036,1.03505,1.03595,194700000.0
2008-09-23 18:35:00,1.0359,1.036,1.03525,1.03535,96200000.0
2008-09-23 18:40:00,1.0353,1.0357,1.03505,1.0357,208100000.0
2008-09-23 18:45:00,1.03575,1.0364,1.03565,1.0362,248500000.0
2008-09-23 18:50:00,1.03615,1.037,1.03605,1.0369,164800000.0
2008-09-23 18:55:00,1.0369,1.037,1.0363,1.037,254700000.0
2008-09-23 19:00:00,1.03705,1.03775,1.0369,1.0377,409900000.0
2008-09-23 19:05:00,1.0378,1.0393,1.0378,1.03905,319900000.0
2008-09-23 19:10:00,1.03905,1.0397,1.039,1.0393,201000000.0
2008-09-23 19:15:00,1.0393,1.0395,1.0386,1.0389,259800000.0
2008-09-23 19:20:00,1.0389,1.03955,1.0387,1.0391,388800000.0
2008-09-23 19:25:00,1.03915,1.0395,1.0389,1.03945,245100000.0
2008-09-23 19:30:00,1.0395,1.03985,1.03935,1.0395,205500000.0
2008-09-23 19:35:00,1.0395,1.0396,1.03915,1.0393,171500000.0
2008-09-23 19:40:00,1.03925,1.03935,1.03875,1.0388,161500000.0
2008-09-23 19:45:00,1.0388,1.03925,1.03865,1.0389,296400000.0
2008-09-23 19:50:00,1.0389,1.0392,1.0383,1.03845,320700000.0
2008-09-23 19:55:00,1.03855,1.0388,1.03765,1.0378,350600000.0
2008-09-23 20:00:00,1.03775,1.03775,1.03645,1.03695,439499999.0
2008-09-23 20:05:00,1.0369,1.03705,1.0352,1.0352,285900000.0
2008-09-23 20:10:00,1.03505,1.036,1.03495,1.0357,333600000.0
2008-09-23 20:15:00,1.03565,1.0358,1.03525,1.0356,247300000.0
2008-09-23 20:20:00,1.0356,1.0359,1.03529,1.0355,84100000.0
2008-09-23 20:25:00,1.03575,1.0358,1.0353,1.0357,174100000.0
2008-09-23 20:30:00,1.03565,1.0358,1.03509,1.03523,86000000.0
2008-09-23 20:35:00,1.0355,1.0355,1.0347,1.0348,159600000.0
2008-09-23 20:40:00,1.0348,1.03525,1.0347,1.03525,124400000.0
2008-09-23 20:45:00,1.0352,1.03525,1.0347,1.03495,194900000.0
2008-09-23 20:50:00,1.0349,1.0352,1.03475,1.0351,196600000.0
2008-09-23 20:55:00,1.0351,1.0353,1.03495,1.0352,113100000.0
2008-09-23 21:00:00,1.0352,1.0359,1.03515,1.03535,180700000.0
2008-09-23 21:05:00,1.0353,1.0358,1.0353,1.0357,179300000.0
2008-09-23 21:10:00,1.0357,1.0357,1.035,1.03545,86000000.0
2008-09-23 21:15:00,1.03525,1.03535,1.03505,1.03525,63200000.0
2008-09-23 21:20:00,1.03525,1.03535,1.03443,1.03485,92400000.0
2008-09-23 21:25:00,1.03515,1.0356,1.03505,1.0354,68700000.0
2008-09-23 21:30:00,1.03535,1.0358,1.0351,1.0353,154400000.0
2008-09-23 21:35:00,1.0353,1.03585,1.03495,1.03555,232900000.0
2008-09-23 21:40:00,1.0356,1.03575,1.0353,1.0356,76400000.0
2008-09-23 21:45:00,1.0356,1.03635,1.03555,1.03605,276600000.0
2008-09-23 21:50:00,1.03605,1.03625,1.03485,1.0355,227100000.0
2008-09-23 21:55:00,1.0355,1.0364,1.0354,1.0362,156100000.0
2008-09-23 22:00:00,1.0361,1.03625,1.0355,1.03555,130900000.0
2008-09-23 22:05:00,1.0355,1.0356,1.0349,1.0349,118500000.0
2008-09-23 22:10:00,1.0349,1.0354,1.0349,1.0353,95600000.0
2008-09-23 22:15:00,1.0353,1.036,1.0353,1.03575,77100000.0
2008-09-23 22:20:00,1.0358,1.03745,1.0358,1.0369,213300000.0
2008-09-23 22:25:00,1.0369,1.037,1.03635,1.0366,289800000.0
2008-09-23 22:30:00,1.03665,1.037,1.0364,1.0364,237300000.0
2008-09-23 22:35:00,1.03645,1.0369,1.03645,1.0366,47800000.0
2008-09-23 22:40:00,1.0366,1.0368,1.03655,1.0366,102400000.0
2008-09-23 22:45:00,1.0366,1.037,1.03655,1.0369,64100000.0
2008-09-23 22:50:00,1.03695,1.0379,1.0368,1.0379,272500000.0
2008-09-23 22:55:00,1.0378,1.03855,1.0378,1.0383,104800000.0
2008-09-23 23:00:00,1.0383,1.03845,1.03773,1.03785,36200000.0
2008-09-23 23:05:00,1.0383,1.0383,1.0372,1.0374,38000000.0
2008-09-23 23:10:00,1.03735,1.0377,1.03705,1.0375,48000000.0
2008-09-23 23:15:00,1.0374,1.0376,1.037,1.0375,60700000.0
2008-09-23 23:20:00,1.03755,1.0378,1.03535,1.0371,226500000.0
2008-09-23 23:25:00,1.03715,1.0374,1.03695,1.0374,92500000.0
2008-09-23 23:30:00,1.0374,1.038,1.0374,1.0379,138100000.0
2008-09-23 23:35:00,1.03795,1.03815,1.0373,1.03795,74100000.0
2008-09-23 23:40:00,1.03795,1.0381,1.03785,1.03805,68100000.0
2008-09-23 23:45:00,1.03805,1.03828,1.03789,1.03825,58300000.0
2008-09-23 23:50:00,1.03825,1.03829,1.0376,1.0378,79500000.0
2008-09-23 23:55:00,1.03786,1.0379,1.0371,1.03745,76100000.0
2008-09-24 00:00:00,1.03745,1.03755,1.03535,1.0363,78500000.0
2008-09-24 00:05:00,1.0363,1.0364,1.03547,1.0361,69600000.0
2008-09-24 00:10:00,1.0361,1.0361,1.03551,1.0361,76999999.0
2008-09-24 00:15:00,1.03565,1.0361,1.03544,1.03595,35800000.0
2008-09-24 00:20:00,1.036,1.03605,1.03585,1.03585,34600000.0
2008-09-24 00:25:00,1.0359,1.0359,1.03545,1.0355,32800000.0
2008-09-24 00:30:00,1.0355,1.0355,1.03521,1.0353,25600000.0
2008-09-24 00:35:00,1.03538,1.0355,1.03512,1.03536,64000000.0
2008-09-24 00:40:00,1.0355,1.0356,1.0355,1.0356,9400000.0
2008-09-24 00:45:00,1.0356,1.0356,1.03493,1.03518,168100000.0
2008-09-24 00:50:00,1.0356,1.0356,1.03503,1.03533,81000000.0
2008-09-24 00:55:00,1.0356,1.0356,1.0353,1.0356,25200000.0
2008-09-24 01:00:00,1.0356,1.0356,1.03478,1.0356,33300000.0
2008-09-24 01:05:00,1.0356,1.0357,1.035,1.0351,62800000.0
2008-09-24 01:10:00,1.03515,1.03525,1.0346,1.0346,74600000.0
2008-09-24 01:15:00,1.03465,1.0348,1.03456,1.0346,80600000.0
2008-09-24 01:20:00,1.0346,1.0346,1.03345,1.03405,93300000.0
2008-09-24 01:25:00,1.034,1.03415,1.034,1.03405,42000000.0
2008-09-24 01:30:00,1.03405,1.0348,1.03359,1.03445,43000000.0
2008-09-24 01:35:00,1.0345,1.03455,1.03396,1.03403,98800000.0
2008-09-24 01:40:00,1.0344,1.0345,1.03405,1.0344,23300000.0
2008-09-24 01:45:00,1.0345,1.0345,1.03412,1.03428,33000000.0
2008-09-24 01:50:00,1.0342,1.03485,1.03419,1.03485,46800000.0
2008-09-24 01:55:00,1.03485,1.0352,1.0347,1.03495,74600000.0
2008-09-24 02:00:00,1.0351,1.0351,1.03449,1.03451,39000000.0
2008-09-24 02:05:00,1.03475,1.03481,1.03421,1.03431,122399996.0
2008-09-24 02:10:00,1.03475,1.0348,1.03438,1.03465,27400000.0
2008-09-24 02:15:00,1.03465,1.03465,1.0341,1.03441,22600000.0
2008-09-24 02:20:00,1.03435,1.0347,1.03408,1.03465,77400000.0
2008-09-24 02:25:00,1.03425,1.03447,1.03412,1.0343,42600000.0
2008-09-24 02:30:00,1.03408,1.03455,1.03408,1.0343,46800000.0
2008-09-24 02:35:00,1.0346,1.0349,1.03434,1.03434,86500000.0
2008-09-24 02:40:00,1.0348,1.03545,1.0345,1.03545,146100000.0
2008-09-24 02:45:00,1.0354,1.0355,1.0354,1.0355,11000000.0
2008-09-24 02:50:00,1.03526,1.0355,1.03395,1.03455,287300000.0
2008-09-24 02:55:00,1.03415,1.03495,1.0338,1.0349,195400000.0
2008-09-24 03:00:00,1.03464,1.03495,1.03441,1.0348,112600000.0
2008-09-24 03:05:00,1.0348,1.03495,1.03405,1.03485,57700000.0
2008-09-24 03:10:00,1.03451,1.03495,1.03417,1.03485,96000000.0
2008-09-24 03:15:00,1.03505,1.0351,1.03445,1.03458,35000000.0
2008-09-24 03:20:00,1.0348,1.0348,1.03438,1.03475,47100000.0
2008-09-24 03:25:00,1.03495,1.0354,1.03478,1.03478,30900000.0
2008-09-24 03:30:00,1.0353,1.0355,1.03485,1.03504,29400000.0
2008-09-24 03:35:00,1.03545,1.0355,1.03494,1.03495,44300000.0
2008-09-24 03:40:00,1.03478,1.035,1.0346,1.0346,51000000.0
2008-09-24 03:45:00,1.0347,1.0347,1.0342,1.03455,111800000.0
2008-09-24 03:50:00,1.03386,1.0345,1.03386,1.0341,91299999.0
2008-09-24 03:55:00,1.03395,1.03414,1.03334,1.0339,82000000.0
2008-09-24 04:00:00,1.03415,1.03415,1.03383,1.0339,30600000.0
2008-09-24 04:05:00,1.0342,1.0344,1.0342,1.03435,21200000.0
2008-09-24 04:10:00,1.03415,1.0344,1.03385,1.0343,45600000.0
2008-09-24 04:15:00,1.0343,1.03465,1.03391,1.03425,89800000.0
2008-09-24 04:20:00,1.0343,1.03455,1.03398,1.03425,64100000.0
2008-09-24 04:25:00,1.0342,1.03475,1.03396,1.03475,148200000.0
2008-09-24 04:30:00,1.0347,1.0348,1.03383,1.03435,94300000.0
2008-09-24 04:35:00,1.03445,1.03445,1.03349,1.03397,229300000.0
2008-09-24 04:40:00,1.03436,1.03455,1.03367,1.0342,40400000.0
2008-09-24 04:45:00,1.03435,1.0346,1.03405,1.03435,25900000.0
2008-09-24 04:50:00,1.03423,1.03445,1.03381,1.03425,69100000.0
2008-09-24 04:55:00,1.03455,1.03455,1.03369,1.03427,54800000.0
2008-09-24 05:00:00,1.0343,1.03457,1.03411,1.03451,79200000.0
2008-09-24 05:05:00,1.03455,1.0346,1.03409,1.03417,268100000.0
2008-09-24 05:10:00,1.03425,1.03445,1.03415,1.03445,42100000.0
2008-09-24 05:15:00,1.0343,1.0345,1.0341,1.03413,71600000.0
2008-09-24 05:20:00,1.03455,1.0346,1.03405,1.0345,45000000.0
2008-09-24 05:25:00,1.03455,1.03455,1.03393,1.03413,109200000.0
2008-09-24 05:30:00,1.03426,1.03436,1.03384,1.03423,274800000.0
2008-09-24 05:35:00,1.03425,1.03465,1.03408,1.0346,160700000.0
2008-09-24 05:40:00,1.03424,1.03465,1.03412,1.0345,41700000.0
2008-09-24 05:45:00,1.03426,1.03455,1.03406,1.03455,74000000.0
2008-09-24 05:50:00,1.03455,1.0346,1.03419,1.0346,21000000.0
2008-09-24 05:55:00,1.03425,1.03475,1.03417,1.03437,102600000.0
2008-09-24 06:00:00,1.03437,1.0348,1.03423,1.03429,119700000.0
2008-09-24 06:05:00,1.0343,1.03485,1.03424,1.03453,240200000.0
2008-09-24 06:10:00,1.03454,1.0348,1.03434,1.0348,304600000.0
2008-09-24 06:15:00,1.03445,1.03456,1.03414,1.03455,50000000.0
2008-09-24 06:20:00,1.0346,1.03463,1.03427,1.03452,113600000.0
2008-09-24 06:25:00,1.03465,1.0352,1.03437,1.035,73100000.0
2008-09-24 06:30:00,1.03485,1.03521,1.0348,1.0351,58800000.0
2008-09-24 06:35:00,1.03525,1.0357,1.03525,1.03555,56200000.0
2008-09-24 06:40:00,1.0356,1.0357,1.03529,1.0356,35000000.0
2008-09-24 06:45:00,1.03553,1.0359,1.03546,1.0359,36500000.0
2008-09-24 06:50:00,1.03575,1.0358,1.03516,1.03521,126500000.0
2008-09-24 06:55:00,1.0356,1.03585,1.03529,1.0357,96700000.0
2008-09-24 07:00:00,1.0357,1.0357,1.03511,1.0356,37600000.0
2008-09-24 07:05:00,1.0356,1.0356,1.03505,1.03505,104000000.0
2008-09-24 07:10:00,1.0353,1.0353,1.03463,1.03484,107300000.0
2008-09-24 07:15:00,1.035,1.0351,1.035,1.0351,25000000.0
2008-09-24 07:20:00,1.0351,1.0351,1.03474,1.035,72000000.0
2008-09-24 07:25:00,1.03489,1.03535,1.03486,1.0353,55200000.0
2008-09-24 07:30:00,1.0353,1.0357,1.0353,1.0354,43800000.0
2008-09-24 07:35:00,1.0355,1.03572,1.03527,1.0356,37500000.0
2008-09-24 07:40:00,1.0353,1.0358,1.03505,1.03539,241100000.0
2008-09-24 07:45:00,1.0356,1.0356,1.03535,1.0354,44200000.0
2008-09-24 07:50:00,1.0351,1.0354,1.03473,1.0349,113800000.0
2008-09-24 07:55:00,1.03515,1.0353,1.03473,1.03522,201500000.0
2008-09-24 08:00:00,1.03535,1.0355,1.03513,1.0354,97900000.0
2008-09-24 08:05:00,1.0354,1.03554,1.03519,1.0355,55300000.0
2008-09-24 08:10:00,1.0355,1.0356,1.03511,1.03533,112400000.0
2008-09-24 08:15:00,1.0356,1.0356,1.0353,1.0353,90800000.0
2008-09-24 08:20:00,1.0353,1.03545,1.03475,1.0351,80400000.0
2008-09-24 08:25:00,1.0351,1.0351,1.03435,1.03465,91500000.0
2008-09-24 08:30:00,1.03465,1.03498,1.03453,1.0347,152700000.0
2008-09-24 08:35:00,1.03475,1.03475,1.03415,1.0346,263900000.0
2008-09-24 08:40:00,1.03465,1.0349,1.0342,1.0342,72500000.0
2008-09-24 08:45:00,1.0342,1.03455,1.0342,1.0345,55700000.0
2008-09-24 08:50:00,1.03455,1.0346,1.03435,1.03445,104100000.0
2008-09-24 08:55:00,1.03445,1.0345,1.03375,1.0338,99000000.0
2008-09-24 09:00:00,1.0338,1.0347,1.03375,1.03455,176700000.0
2008-09-24 09:05:00,1.0345,1.03455,1.03335,1.03355,283600000.0
2008-09-24 09:10:00,1.0336,1.0341,1.03295,1.0333,343500000.0
2008-09-24 09:15:00,1.0333,1.03345,1.03265,1.0332,166300000.0
2008-09-24 09:20:00,1.033,1.03345,1.03295,1.03335,73900000.0
2008-09-24 09:25:00,1.0334,1.03565,1.0334,1.0351,266100000.0
2008-09-24 09:30:00,1.0351,1.03525,1.0345,1.03455,276300000.0
2008-09-24 09:35:00,1.03465,1.03495,1.0341,1.0342,169000000.0
2008-09-24 09:40:00,1.0344,1.0352,1.0344,1.03475,131800000.0
2008-09-24 09:45:00,1.035,1.035,1.03475,1.0349,52400000.0
2008-09-24 09:50:00,1.0349,1.03495,1.0346,1.03465,82100000.0
2008-09-24 09:55:00,1.03465,1.03475,1.03465,1.0347,48900000.0
2008-09-24 10:00:00,1.0347,1.0351,1.03355,1.03435,465900000.0
2008-09-24 10:05:00,1.03435,1.03435,1.03385,1.0342,152500000.0
2008-09-24 10:10:00,1.0342,1.0347,1.034,1.0345,236700000.0
2008-09-24 10:15:00,1.0345,1.0349,1.034,1.03485,409500000.0
2008-09-24 10:20:00,1.03485,1.0355,1.03485,1.0354,36700000.0
2008-09-24 10:25:00,1.0354,1.0354,1.03395,1.03495,606800008.0
2008-09-24 10:30:00,1.0349,1.0353,1.0346,1.0349,273300000.0
2008-09-24 10:35:00,1.03485,1.03505,1.0344,1.03455,169500000.0
2008-09-24 10:40:00,1.0349,1.03495,1.03449,1.03495,140700000.0
2008-09-24 10:45:00,1.035,1.0351,1.03485,1.03485,37000000.0
2008-09-24 10:50:00,1.03472,1.0349,1.03405,1.0346,229900000.0
2008-09-24 10:55:00,1.0346,1.0351,1.03415,1.0351,123500000.0
2008-09-24 11:00:00,1.0351,1.0351,1.03426,1.03464,236700000.0
2008-09-24 11:05:00,1.03468,1.03505,1.0345,1.035,268300000.0
2008-09-24 11:10:00,1.03505,1.03525,1.03475,1.0352,124500000.0
2008-09-24 11:15:00,1.0353,1.0364,1.03495,1.036,252100000.0
2008-09-24 11:20:00,1.03595,1.03625,1.0359,1.03605,110500000.0
2008-09-24 11:25:00,1.036,1.036,1.03485,1.03565,172600000.0
2008-09-24 11:30:00,1.0357,1.0363,1.03512,1.0352,320300000.0
2008-09-24 11:35:00,1.0357,1.03585,1.0353,1.03575,92000000.0
2008-09-24 11:40:00,1.0357,1.0362,1.03505,1.0357,744500000.0
2008-09-24 11:45:00,1.0358,1.03615,1.0357,1.036,77500000.0
2008-09-24 11:50:00,1.036,1.036,1.0358,1.0359,65500000.0
2008-09-24 11:55:00,1.0359,1.0359,1.0353,1.0353,56500000.0
2008-09-24 12:00:00,1.0353,1.0355,1.0349,1.0354,209100000.0
2008-09-24 12:05:00,1.0353,1.0358,1.0353,1.0358,71800000.0
2008-09-24 12:10:00,1.0359,1.03621,1.03558,1.0362,158100000.0
2008-09-24 12:15:00,1.0362,1.03635,1.03585,1.0361,121100000.0
2008-09-24 12:20:00,1.0362,1.0362,1.03532,1.03595,170600000.0
2008-09-24 12:25:00,1.03595,1.036,1.03555,1.0357,133100000.0
2008-09-24 12:30:00,1.03575,1.03585,1.0354,1.0355,140500000.0
2008-09-24 12:35:00,1.0356,1.0361,1.0356,1.03595,130600000.0
2008-09-24 12:40:00,1.036,1.036,1.03545,1.03555,102300000.0
2008-09-24 12:45:00,1.03555,1.03575,1.03475,1.03575,157000000.0
2008-09-24 12:50:00,1.03575,1.036,1.03575,1.036,50200000.0
2008-09-24 12:55:00,1.036,1.03605,1.03415,1.0342,234900000.0
2008-09-24 13:00:00,1.03435,1.03575,1.03435,1.0355,188000000.0
2008-09-24 13:05:00,1.03555,1.03605,1.0355,1.03585,45400000.0
2008-09-24 13:10:00,1.03585,1.03585,1.0353,1.0353,110400000.0
2008-09-24 13:15:00,1.0353,1.0357,1.03485,1.03515,338300000.0
2008-09-24 13:20:00,1.03515,1.0355,1.03485,1.0351,111300000.0
2008-09-24 13:25:00,1.0351,1.03535,1.0345,1.0346,156200000.0
2008-09-24 13:30:00,1.0346,1.0346,1.03365,1.0343,203900000.0
2008-09-24 13:35:00,1.0341,1.0345,1.03375,1.03405,260300000.0
2008-09-24 13:40:00,1.03405,1.0341,1.0334,1.03395,191600000.0
2008-09-24 13:45:00,1.03395,1.0341,1.03355,1.03385,246500000.0
2008-09-24 13:50:00,1.03385,1.03435,1.03375,1.03425,158100000.0
2008-09-24 13:55:00,1.03425,1.035,1.03408,1.03495,121700000.0
2008-09-24 14:00:00,1.0349,1.0356,1.0347,1.03535,281339999.0
2008-09-24 14:05:00,1.03525,1.03535,1.03515,1.03525,83400000.0
2008-09-24 14:10:00,1.03525,1.03535,1.03445,1.035,258200000.0
2008-09-24 14:15:00,1.035,1.0351,1.0344,1.03505,149000000.0
2008-09-24 14:20:00,1.03505,1.0352,1.0336,1.0338,196700000.0
2008-09-24 14:25:00,1.0338,1.034,1.0333,1.0336,132000000.0
2008-09-24 14:30:00,1.0336,1.0336,1.03255,1.0329,146900000.0
2008-09-24 14:35:00,1.0329,1.03295,1.03225,1.03275,182900000.0
2008-09-24 14:40:00,1.03275,1.0328,1.0314,1.0315,296700000.0
2008-09-24 14:45:00,1.0316,1.03165,1.03125,1.03135,168100000.0
2008-09-24 14:50:00,1.03135,1.03205,1.0313,1.03195,152000000.0
2008-09-24 14:55:00,1.032,1.03255,1.032,1.0321,193900000.0
2008-09-24 15:00:00,1.03205,1.03225,1.0315,1.03175,215300000.0
2008-09-24 15:05:00,1.03175,1.03235,1.03155,1.03225,128000000.0
2008-09-24 15:10:00,1.03225,1.0331,1.03195,1.0329,190000000.0
2008-09-24 15:15:00,1.0329,1.033,1.03245,1.0328,153000000.0
2008-09-24 15:20:00,1.03275,1.0328,1.03255,1.0327,64300000.0
2008-09-24 15:25:00,1.0327,1.03285,1.032,1.03225,271600000.0
2008-09-24 15:30:00,1.0323,1.0326,1.03205,1.0324,163200000.0
2008-09-24 15:35:00,1.0324,1.03335,1.0324,1.03275,281900000.0
2008-09-24 15:40:00,1.0328,1.03325,1.0327,1.0331,208400000.0
2008-09-24 15:45:00,1.03315,1.03365,1.0329,1.0332,295900000.0
2008-09-24 15:50:00,1.03315,1.03315,1.0314,1.0315,422000000.0
2008-09-24 15:55:00,1.0315,1.03175,1.0312,1.03165,294000000.0
2008-09-24 16:00:00,1.03165,1.03205,1.03145,1.03185,309000000.0
2008-09-24 16:05:00,1.03185,1.0326,1.03185,1.0326,173700000.0
2008-09-24 16:10:00,1.0326,1.03395,1.03245,1.03385,425400000.0
2008-09-24 16:15:00,1.0339,1.03415,1.0333,1.0333,241000000.0
2008-09-24 16:20:00,1.0333,1.0333,1.03275,1.0328,201800000.0
2008-09-24 16:25:00,1.0328,1.0337,1.03275,1.03335,149700000.0
2008-09-24 16:30:00,1.03335,1.03335,1.03265,1.03295,231240000.0
2008-09-24 16:35:00,1.033,1.0332,1.03235,1.03255,214260000.0
2008-09-24 16:40:00,1.03265,1.034,1.03265,1.0339,313400000.0
2008-09-24 16:45:00,1.0339,1.035,1.0338,1.03435,321200000.0
2008-09-24 16:50:00,1.0344,1.03545,1.03425,1.0349,420800000.0
2008-09-24 16:55:00,1.035,1.03535,1.03415,1.0351,414700000.0
2008-09-24 17:00:00,1.0351,1.03565,1.0344,1.0352,549300000.0
2008-09-24 17:05:00,1.03515,1.0352,1.0342,1.03445,469200000.0
2008-09-24 17:10:00,1.0344,1.0351,1.0343,1.0351,492500000.0
2008-09-24 17:15:00,1.03505,1.0351,1.03405,1.03425,393500000.0
2008-09-24 17:20:00,1.0343,1.03475,1.03405,1.0345,298200000.0
2008-09-24 17:25:00,1.0346,1.0347,1.0337,1.0337,309600000.0
2008-09-24 17:30:00,1.0337,1.034,1.0335,1.0337,351500000.0
2008-09-24 17:35:00,1.0337,1.0338,1.0336,1.0336,116000000.0
2008-09-24 17:40:00,1.0336,1.0337,1.0333,1.0336,261900000.0
2008-09-24 17:45:00,1.0336,1.03375,1.03305,1.0337,403900000.0
2008-09-24 17:50:00,1.0337,1.0346,1.03345,1.03435,314660000.0
2008-09-24 17:55:00,1.0344,1.0356,1.03425,1.03555,370600000.0
2008-09-24 18:00:00,1.0357,1.0357,1.03455,1.0349,391900000.0
2008-09-24 18:05:00,1.03495,1.0356,1.03495,1.0356,414500000.0
2008-09-24 18:10:00,1.03555,1.0356,1.0351,1.0354,375800000.0
2008-09-24 18:15:00,1.03535,1.03605,1.0349,1.03575,283600000.0
2008-09-24 18:20:00,1.03575,1.0358,1.0349,1.0349,403200000.0
2008-09-24 18:25:00,1.03495,1.0361,1.03495,1.0356,163100000.0
2008-09-24 18:30:00,1.0357,1.0357,1.0351,1.0353,196900000.0
2008-09-24 18:35:00,1.03525,1.03545,1.03505,1.03525,175700000.0
2008-09-24 18:40:00,1.0352,1.0355,1.0352,1.03535,148100000.0
2008-09-24 18:45:00,1.03535,1.0354,1.03465,1.03485,216300000.0
2008-09-24 18:50:00,1.0349,1.03545,1.03485,1.035,319900000.0
2008-09-24 18:55:00,1.035,1.03745,1.035,1.03745,552600000.0
2008-09-24 19:00:00,1.03745,1.03745,1.03655,1.03675,552900000.0
2008-09-24 19:05:00,1.0367,1.0368,1.0356,1.0356,393080000.0
2008-09-24 19:10:00,1.0356,1.0358,1.03515,1.0355,312000000.0
2008-09-24 19:15:00,1.03555,1.0356,1.035,1.0351,283400000.0
2008-09-24 19:20:00,1.03505,1.03525,1.0348,1.03485,183300000.0
2008-09-24 19:25:00,1.03485,1.03485,1.034,1.03415,277500000.0
2008-09-24 19:30:00,1.03415,1.0349,1.034,1.03475,222500000.0
2008-09-24 19:35:00,1.0348,1.035,1.0347,1.03485,130900000.0
2008-09-24 19:40:00,1.03485,1.03525,1.0348,1.03495,234300000.0
2008-09-24 19:45:00,1.03495,1.035,1.03485,1.03495,116100000.0
2008-09-24 19:50:00,1.03495,1.03525,1.03485,1.03495,325420000.0
2008-09-24 19:55:00,1.035,1.03515,1.0348,1.0348,266100000.0
2008-09-24 20:00:00,1.0348,1.03515,1.0348,1.03495,122100000.0
2008-09-24 20:05:00,1.03495,1.03495,1.0342,1.0343,303000000.0
2008-09-24 20:10:00,1.03435,1.03485,1.03435,1.03485,171100000.0
2008-09-24 20:15:00,1.03485,1.03515,1.03475,1.035,126100000.0
2008-09-24 20:20:00,1.03475,1.0348,1.03425,1.0345,197700000.0
2008-09-24 20:25:00,1.03455,1.035,1.03455,1.0348,160700000.0
2008-09-24 20:30:00,1.03475,1.03515,1.0344,1.03505,163000000.0
2008-09-24 20:35:00,1.03505,1.0351,1.03448,1.03472,108200000.0
2008-09-24 20:40:00,1.03515,1.03565,1.0351,1.0355,175000000.0
2008-09-24 20:45:00,1.0355,1.03565,1.03505,1.0353,235700000.0
2008-09-24 20:50:00,1.0353,1.0355,1.03495,1.03505,254500000.0
2008-09-24 20:55:00,1.03505,1.0356,1.0349,1.0354,272600000.0
2008-09-24 21:00:00,1.0354,1.0357,1.0352,1.0356,183600000.0
2008-09-24 21:05:00,1.03555,1.03605,1.03555,1.0356,105800000.0
2008-09-24 21:10:00,1.0354,1.03575,1.03502,1.03565,105300000.0
2008-09-24 21:15:00,1.03565,1.036,1.03565,1.0358,174300000.0
2008-09-24 21:20:00,1.0358,1.03605,1.03575,1.03575,182100000.0
2008-09-24 21:25:00,1.03575,1.03595,1.03543,1.0358,106100000.0
2008-09-24 21:30:00,1.0354,1.0358,1.03515,1.03545,167900000.0
2008-09-24 21:35:00,1.03545,1.03575,1.03505,1.03575,69800000.0
2008-09-24 21:40:00,1.03575,1.0361,1.03555,1.03595,90200000.0
2008-09-24 21:45:00,1.0359,1.0365,1.0357,1.0364,136600000.0
2008-09-24 21:50:00,1.0364,1.03695,1.0362,1.0367,209900000.0
2008-09-24 21:55:00,1.0367,1.03675,1.03615,1.0366,186100000.0
2008-09-24 22:00:00,1.0366,1.0367,1.0362,1.0365,135800000.0
2008-09-24 22:05:00,1.0365,1.03705,1.03625,1.0366,87300000.0
2008-09-24 22:10:00,1.0367,1.0375,1.03665,1.0375,124600000.0
2008-09-24 22:15:00,1.0375,1.0378,1.03705,1.0374,219600000.0
2008-09-24 22:20:00,1.0374,1.03885,1.03705,1.03885,402100000.0
2008-09-24 22:25:00,1.03875,1.03895,1.0384,1.0386,99000000.0
2008-09-24 22:30:00,1.03865,1.03875,1.0385,1.03855,83400000.0
2008-09-24 22:35:00,1.03855,1.0391,1.03815,1.03895,121300000.0
2008-09-24 22:40:00,1.03844,1.0392,1.03834,1.039,231100000.0
2008-09-24 22:45:00,1.039,1.039,1.03824,1.0385,88400000.0
2008-09-24 22:50:00,1.0385,1.03865,1.03833,1.0385,56300000.0
2008-09-24 22:55:00,1.03845,1.03845,1.03796,1.03797,41200000.0
2008-09-24 23:00:00,1.03816,1.0385,1.03785,1.0384,55400000.0
2008-09-24 23:05:00,1.0385,1.03865,1.03811,1.03825,16000000.0
2008-09-24 23:10:00,1.0383,1.0386,1.03818,1.0385,18000000.0
2008-09-24 23:15:00,1.03825,1.0388,1.03801,1.0387,30900000.0
2008-09-24 23:20:00,1.0387,1.0387,1.03803,1.03855,29400000.0
2008-09-24 23:25:00,1.03855,1.03855,1.03791,1.0382,60700000.0
2008-09-24 23:30:00,1.0385,1.03855,1.03815,1.0382,32300000.0
2008-09-24 23:35:00,1.03835,1.0384,1.03777,1.0384,43100000.0
2008-09-24 23:40:00,1.03793,1.0384,1.03782,1.03817,62900000.0
2008-09-24 23:45:00,1.03824,1.03826,1.03788,1.03795,31700000.0
2008-09-24 23:50:00,1.03825,1.0384,1.03792,1.038,47800000.0
2008-09-24 23:55:00,1.03826,1.0384,1.03775,1.03796,70700000.0
2008-09-25 00:00:00,1.0384,1.0384,1.0381,1.03825,24000000.0
2008-09-25 00:05:00,1.0383,1.0383,1.03797,1.0383,50900000.0
2008-09-25 00:10:00,1.03824,1.03824,1.03776,1.03799,59000000.0
2008-09-25 00:15:00,1.0381,1.0381,1.03764,1.03805,30000000.0
2008-09-25 00:20:00,1.0381,1.0381,1.03756,1.03786,76900000.0
2008-09-25 00:25:00,1.0381,1.03815,1.03778,1.03815,25000000.0
2008-09-25 00:30:00,1.03815,1.03815,1.03775,1.03815,38900000.0
2008-09-25 00:35:00,1.03825,1.0385,1.03815,1.0382,21100000.0
2008-09-25 00:40:00,1.03815,1.03815,1.03779,1.03786,119600000.0
2008-09-25 00:45:00,1.0382,1.0384,1.03815,1.0382,28600000.0
2008-09-25 00:50:00,1.03778,1.03825,1.03769,1.0381,94000000.0
2008-09-25 00:55:00,1.0382,1.0382,1.03797,1.0381,21200000.0
2008-09-25 01:00:00,1.0381,1.03815,1.03757,1.03787,26200000.0
2008-09-25 01:05:00,1.03787,1.0381,1.03715,1.0374,212500000.0
2008-09-25 01:10:00,1.0374,1.0374,1.0373,1.03735,26800000.0
2008-09-25 01:15:00,1.0373,1.03735,1.0373,1.0373,28700000.0
2008-09-25 01:20:00,1.037,1.03735,1.03669,1.03735,46500000.0
2008-09-25 01:25:00,1.0373,1.03735,1.03695,1.03695,54600000.0
2008-09-25 01:30:00,1.03705,1.03715,1.03651,1.03705,42500000.0
2008-09-25 01:35:00,1.037,1.0372,1.037,1.0371,20500000.0
2008-09-25 01:40:00,1.03715,1.0372,1.03649,1.03715,76800000.0
2008-09-25 01:45:00,1.03706,1.03725,1.03654,1.0372,47400000.0
2008-09-25 01:50:00,1.03692,1.0371,1.03682,1.0371,29000000.0
2008-09-25 01:55:00,1.0371,1.03715,1.03643,1.03659,57400000.0
2008-09-25 02:00:00,1.03699,1.0373,1.0366,1.03677,54100000.0
2008-09-25 02:05:00,1.037,1.03705,1.03645,1.03681,19600000.0
2008-09-25 02:10:00,1.037,1.0371,1.03648,1.03678,40400000.0
2008-09-25 02:15:00,1.03705,1.03715,1.03655,1.03686,57000000.0
2008-09-25 02:20:00,1.0371,1.03715,1.03676,1.03684,19000000.0
2008-09-25 02:25:00,1.03683,1.03715,1.03655,1.03715,56000000.0
2008-09-25 02:30:00,1.0372,1.0372,1.03692,1.03715,49100000.0
2008-09-25 02:35:00,1.03715,1.03725,1.03622,1.03725,76800000.0
2008-09-25 02:40:00,1.03706,1.03727,1.03695,1.037,43600000.0
2008-09-25 02:45:00,1.037,1.0371,1.037,1.0371,11500000.0
2008-09-25 02:50:00,1.0371,1.0372,1.037,1.0372,25600000.0
2008-09-25 02:55:00,1.03725,1.03725,1.03656,1.03705,63100000.0
2008-09-25 03:00:00,1.03705,1.03705,1.03674,1.03691,23600000.0
2008-09-25 03:05:00,1.037,1.03705,1.03662,1.0368,72100000.0
2008-09-25 03:10:00,1.03695,1.03715,1.03664,1.0371,17200000.0
2008-09-25 03:15:00,1.0371,1.0371,1.0364,1.0366,21800000.0
2008-09-25 03:20:00,1.0366,1.0366,1.03645,1.03655,19000000.0
2008-09-25 03:25:00,1.03655,1.0367,1.0365,1.03655,22000000.0
2008-09-25 03:30:00,1.0365,1.0367,1.03613,1.03639,29300000.0
2008-09-25 03:35:00,1.03629,1.03655,1.03582,1.03591,40100000.0
2008-09-25 03:40:00,1.03635,1.03635,1.03586,1.0362,21900000.0
2008-09-25 03:45:00,1.0362,1.0363,1.03579,1.0361,60200000.0
2008-09-25 03:50:00,1.0361,1.0362,1.0357,1.0359,86200000.0
2008-09-25 03:55:00,1.0359,1.0359,1.03482,1.0355,89600000.0
2008-09-25 04:00:00,1.0355,1.03555,1.03535,1.03545,32200000.0
2008-09-25 04:05:00,1.03545,1.03565,1.03505,1.03555,52700000.0
2008-09-25 04:10:00,1.03537,1.0355,1.03504,1.03545,49800000.0
2008-09-25 04:15:00,1.0352,1.0355,1.0352,1.0355,28500000.0
2008-09-25 04:20:00,1.03513,1.03565,1.03476,1.0356,29400000.0
2008-09-25 04:25:00,1.0356,1.0356,1.03515,1.0354,42100000.0
2008-09-25 04:30:00,1.03515,1.03565,1.03503,1.0353,36600000.0
2008-09-25 04:35:00,1.03521,1.03565,1.03509,1.03565,131600000.0
2008-09-25 04:40:00,1.03565,1.03565,1.03518,1.03525,35000000.0
2008-09-25 04:45:00,1.03555,1.0356,1.03513,1.03555,14300000.0
2008-09-25 04:50:00,1.03555,1.03565,1.03545,1.03545,17300000.0
2008-09-25 04:55:00,1.03545,1.03545,1.0351,1.0352,13500000.0
2008-09-25 05:00:00,1.03509,1.0352,1.03467,1.03503,71900000.0
2008-09-25 05:05:00,1.0349,1.03515,1.03475,1.03492,222600000.0
2008-09-25 05:10:00,1.0351,1.0351,1.03485,1.0349,40400000.0
2008-09-25 05:15:00,1.03495,1.0351,1.03461,1.0348,36400000.0
2008-09-25 05:20:00,1.0348,1.0349,1.03461,1.03466,57400000.0
2008-09-25 05:25:00,1.03465,1.03505,1.03462,1.035,163900000.0
2008-09-25 05:30:00,1.035,1.03505,1.03472,1.035,20300000.0
2008-09-25 05:35:00,1.03475,1.03515,1.03463,1.0349,143600000.0
2008-09-25 05:40:00,1.03493,1.03515,1.03478,1.03498,54100000.0
2008-09-25 05:45:00,1.03492,1.0352,1.03492,1.0352,38900000.0
2008-09-25 05:50:00,1.03495,1.03525,1.0346,1.0346,100700000.0
2008-09-25 05:55:00,1.03505,1.03505,1.03466,1.03477,59400000.0
2008-09-25 06:00:00,1.03488,1.03525,1.03486,1.0352,112700000.0
2008-09-25 06:05:00,1.0352,1.0355,1.03495,1.03529,140900000.0
2008-09-25 06:10:00,1.03543,1.03543,1.03513,1.03513,116400000.0
2008-09-25 06:15:00,1.0351,1.0354,1.03508,1.0354,44000000.0
2008-09-25 06:20:00,1.0354,1.0354,1.03535,1.03535,6200000.0
2008-09-25 06:25:00,1.03535,1.03535,1.0348,1.03494,132600000.0
2008-09-25 06:30:00,1.03525,1.0353,1.03493,1.0353,48200000.0
2008-09-25 06:35:00,1.0353,1.03535,1.03515,1.0352,11000000.0
2008-09-25 06:40:00,1.0351,1.03515,1.03496,1.03505,72500000.0
2008-09-25 06:45:00,1.03515,1.0354,1.03507,1.0354,10200000.0
2008-09-25 06:50:00,1.0354,1.0354,1.03505,1.0352,37100000.0
2008-09-25 06:55:00,1.0352,1.03525,1.03476,1.03525,93600000.0
2008-09-25 07:00:00,1.03525,1.03525,1.03505,1.03515,8000000.0
2008-09-25 07:05:00,1.03505,1.0351,1.03486,1.03505,58100000.0
2008-09-25 07:10:00,1.03495,1.03505,1.03461,1.03479,85200000.0
2008-09-25 07:15:00,1.035,1.0352,1.03494,1.0352,85800000.0
2008-09-25 07:20:00,1.0352,1.0355,1.03504,1.0353,97500000.0
2008-09-25 07:25:00,1.03503,1.03535,1.03493,1.03514,57900000.0
2008-09-25 07:30:00,1.0353,1.03545,1.03515,1.03536,95600000.0
2008-09-25 07:35:00,1.03555,1.0356,1.03522,1.0355,23800000.0
2008-09-25 07:40:00,1.0355,1.0357,1.0355,1.0356,106000000.0
2008-09-25 07:45:00,1.0356,1.0356,1.03523,1.0356,212500000.0
2008-09-25 07:50:00,1.0356,1.0357,1.0351,1.0351,89100000.0
2008-09-25 07:55:00,1.0352,1.03542,1.0351,1.0352,119400000.0
2008-09-25 08:00:00,1.0352,1.0356,1.03512,1.0354,202000000.0
2008-09-25 08:05:00,1.03507,1.03585,1.03496,1.0357,273700000.0
2008-09-25 08:10:00,1.03565,1.03565,1.035,1.0352,281100000.0
2008-09-25 08:15:00,1.03515,1.03535,1.03462,1.0353,55300000.0
2008-09-25 08:20:00,1.03505,1.0354,1.0349,1.0354,31400000.0
2008-09-25 08:25:00,1.03545,1.03545,1.0351,1.03545,63600000.0
2008-09-25 08:30:00,1.0355,1.03565,1.0353,1.03555,187300000.0
2008-09-25 08:35:00,1.03555,1.03555,1.03515,1.0352,140100000.0
2008-09-25 08:40:00,1.03525,1.03525,1.03505,1.03515,65900000.0
2008-09-25 08:45:00,1.0351,1.03525,1.03457,1.035,148800000.0
2008-09-25 08:50:00,1.0351,1.03555,1.03495,1.0351,163900000.0
2008-09-25 08:55:00,1.03505,1.0352,1.0346,1.03515,177900000.0
2008-09-25 09:00:00,1.0352,1.0353,1.0349,1.0351,121200000.0
2008-09-25 09:05:00,1.0352,1.0358,1.0348,1.0355,147900000.0
2008-09-25 09:10:00,1.03555,1.03585,1.0353,1.0357,223800000.0
2008-09-25 09:15:00,1.0357,1.036,1.0356,1.03575,421000000.0
2008-09-25 09:20:00,1.03575,1.03595,1.0357,1.0359,95400000.0
2008-09-25 09:25:00,1.0358,1.0358,1.03542,1.03555,174700000.0
2008-09-25 09:30:00,1.03555,1.03615,1.0355,1.0361,228000000.0
2008-09-25 09:35:00,1.0361,1.0361,1.03582,1.03605,118900000.0
2008-09-25 09:40:00,1.03605,1.03635,1.036,1.03625,217700000.0
2008-09-25 09:45:00,1.0363,1.03635,1.0362,1.0363,145400000.0
2008-09-25 09:50:00,1.0363,1.03635,1.0361,1.0361,43700000.0
2008-09-25 09:55:00,1.0361,1.03655,1.0361,1.03655,137200000.0
2008-09-25 10:00:00,1.03655,1.0368,1.03615,1.03625,316800000.0
2008-09-25 10:05:00,1.0363,1.03635,1.03545,1.03545,172000000.0
2008-09-25 10:10:00,1.03545,1.03555,1.03495,1.03505,146400000.0
2008-09-25 10:15:00,1.0351,1.0352,1.0349,1.035,141700000.0
2008-09-25 10:20:00,1.03495,1.03515,1.0349,1.03505,179600000.0
2008-09-25 10:25:00,1.03505,1.0352,1.035,1.03505,84000000.0
2008-09-25 10:30:00,1.03505,1.03525,1.035,1.0351,136700000.0
2008-09-25 10:35:00,1.03515,1.0356,1.0351,1.03535,211500000.0
2008-09-25 10:40:00,1.03535,1.03545,1.03515,1.03545,162600000.0
2008-09-25 10:45:00,1.03545,1.03565,1.0351,1.03545,152300000.0
2008-09-25 10:50:00,1.0354,1.03545,1.03485,1.03514,198200000.0
2008-09-25 10:55:00,1.0353,1.0354,1.0352,1.03535,95500000.0
2008-09-25 11:00:00,1.0354,1.03545,1.0351,1.0351,99800000.0
2008-09-25 11:05:00,1.03505,1.0352,1.03485,1.03515,191800000.0
2008-09-25 11:10:00,1.03515,1.0352,1.03495,1.03495,77800000.0
2008-09-25 11:15:00,1.03495,1.03515,1.034,1.03415,229100000.0
2008-09-25 11:20:00,1.03415,1.03425,1.03325,1.0336,411900000.0
2008-09-25 11:25:00,1.03365,1.03395,1.03365,1.03395,91700000.0
2008-09-25 11:30:00,1.034,1.0342,1.03365,1.03375,196000000.0
2008-09-25 11:35:00,1.0337,1.03425,1.0337,1.03425,143100000.0
2008-09-25 11:40:00,1.03425,1.03425,1.0327,1.033,564600000.0
2008-09-25 11:45:00,1.03305,1.03305,1.03195,1.03225,267300000.0
2008-09-25 11:50:00,1.0324,1.0339,1.0322,1.0332,793900000.0
2008-09-25 11:55:00,1.0332,1.03345,1.033,1.03305,272800000.0
2008-09-25 12:00:00,1.033,1.0334,1.033,1.0333,84500000.0
2008-09-25 12:05:00,1.0333,1.0334,1.03324,1.0333,223100000.0
2008-09-25 12:10:00,1.0333,1.0333,1.03245,1.0326,345899991.0
2008-09-25 12:15:00,1.0326,1.0329,1.0325,1.03285,66800000.0
2008-09-25 12:20:00,1.03285,1.033,1.03276,1.03295,235200000.0
2008-09-25 12:25:00,1.0329,1.0331,1.0328,1.033,153500000.0
2008-09-25 12:30:00,1.033,1.0334,1.03295,1.0333,357400000.0
2008-09-25 12:35:00,1.0333,1.0333,1.03282,1.0332,137800000.0
2008-09-25 12:40:00,1.0332,1.0343,1.03316,1.0339,284200000.0
2008-09-25 12:45:00,1.03395,1.03475,1.03395,1.03465,349600000.0
2008-09-25 12:50:00,1.0347,1.0353,1.0344,1.03525,435900000.0
2008-09-25 12:55:00,1.03525,1.03535,1.0344,1.03535,297000000.0
2008-09-25 13:00:00,1.03525,1.03525,1.0346,1.03465,103300000.0
2008-09-25 13:05:00,1.03465,1.03485,1.03435,1.03445,225900000.0
2008-09-25 13:10:00,1.03445,1.03525,1.0344,1.03525,206400000.0
2008-09-25 13:15:00,1.0353,1.0355,1.03505,1.0352,314300000.0
2008-09-25 13:20:00,1.0352,1.0352,1.03425,1.0348,350300000.0
2008-09-25 13:25:00,1.0348,1.0348,1.0342,1.0345,286400000.0
2008-09-25 13:30:00,1.03455,1.0351,1.0345,1.035,284499999.0
2008-09-25 13:35:00,1.03505,1.03535,1.03505,1.0352,139700000.0
2008-09-25 13:40:00,1.0352,1.0352,1.03482,1.0352,191100000.0
2008-09-25 13:45:00,1.0352,1.03525,1.03495,1.0351,164600000.0
2008-09-25 13:50:00,1.0351,1.0354,1.0351,1.03515,249900000.0
2008-09-25 13:55:00,1.03485,1.03545,1.03465,1.0352,98000000.0
2008-09-25 14:00:00,1.03465,1.0347,1.03355,1.0339,372600000.0
2008-09-25 14:05:00,1.034,1.0349,1.03375,1.0349,228600000.0
2008-09-25 14:10:00,1.0349,1.03515,1.034,1.0344,363800000.0
2008-09-25 14:15:00,1.0344,1.0346,1.0333,1.0333,406000000.0
2008-09-25 14:20:00,1.0333,1.0333,1.03145,1.0322,456000000.0
2008-09-25 14:25:00,1.03215,1.03265,1.032,1.0324,199900000.0
2008-09-25 14:30:00,1.0323,1.0325,1.0314,1.0314,549700000.0
2008-09-25 14:35:00,1.03145,1.03165,1.0304,1.0306,548500000.0
2008-09-25 14:40:00,1.0306,1.0314,1.0306,1.0314,442700000.0
2008-09-25 14:45:00,1.03135,1.03235,1.0312,1.0322,418800000.0
2008-09-25 14:50:00,1.03225,1.0329,1.03225,1.03285,428700000.0
2008-09-25 14:55:00,1.0329,1.03365,1.03255,1.03305,310100000.0
2008-09-25 15:00:00,1.03305,1.03335,1.03255,1.03255,188200000.0
2008-09-25 15:05:00,1.0325,1.03305,1.03225,1.0325,312800000.0
2008-09-25 15:10:00,1.03255,1.03325,1.03225,1.0323,251000000.0
2008-09-25 15:15:00,1.03225,1.03245,1.032,1.0323,229800000.0
2008-09-25 15:20:00,1.0323,1.0325,1.03115,1.0313,392900000.0
2008-09-25 15:25:00,1.0313,1.0313,1.0306,1.0306,306300000.0
2008-09-25 15:30:00,1.03065,1.0312,1.02965,1.031,521700000.0
2008-09-25 15:35:00,1.0311,1.03225,1.03045,1.03225,477400000.0
2008-09-25 15:40:00,1.03225,1.0329,1.032,1.03275,349200000.0
2008-09-25 15:45:00,1.03275,1.0329,1.0321,1.0322,317300000.0
2008-09-25 15:50:00,1.03225,1.0323,1.03125,1.0315,270100000.0
2008-09-25 15:55:00,1.0315,1.03215,1.03135,1.03185,256200000.0
2008-09-25 16:00:00,1.03205,1.0326,1.03135,1.0326,392700000.0
2008-09-25 16:05:00,1.0327,1.0344,1.03255,1.0331,480000000.0
2008-09-25 16:10:00,1.03315,1.0337,1.0327,1.03365,409300000.0
2008-09-25 16:15:00,1.0337,1.03425,1.0334,1.03365,545200000.0
2008-09-25 16:20:00,1.0337,1.0352,1.03365,1.0351,418700000.0
2008-09-25 16:25:00,1.0351,1.03585,1.03505,1.03555,270300000.0
2008-09-25 16:30:00,1.03555,1.03555,1.03405,1.03425,566200000.0
2008-09-25 16:35:00,1.0343,1.0348,1.03405,1.0347,398600000.0
2008-09-25 16:40:00,1.03475,1.0359,1.03475,1.03555,493800000.0
2008-09-25 16:45:00,1.03535,1.0358,1.03515,1.0352,396700000.0
2008-09-25 16:50:00,1.0352,1.03525,1.0339,1.0339,373400000.0
2008-09-25 16:55:00,1.0339,1.0342,1.03315,1.03315,559900000.0
2008-09-25 17:00:00,1.03315,1.03505,1.03285,1.03495,393000000.0
2008-09-25 17:05:00,1.0348,1.0359,1.0346,1.03565,450600000.0
2008-09-25 17:10:00,1.03565,1.036,1.03525,1.03555,364100000.0
2008-09-25 17:15:00,1.0356,1.0359,1.03515,1.03545,389500000.0
2008-09-25 17:20:00,1.0356,1.0361,1.03495,1.0353,388600000.0
2008-09-25 17:25:00,1.03525,1.0354,1.0333,1.0334,411000000.0
2008-09-25 17:30:00,1.0334,1.0343,1.0333,1.03425,265000000.0
2008-09-25 17:35:00,1.03425,1.035,1.03415,1.0346,357900000.0
2008-09-25 17:40:00,1.03465,1.0356,1.0346,1.0352,360800000.0
2008-09-25 17:45:00,1.0353,1.03545,1.0351,1.0352,234900000.0
2008-09-25 17:50:00,1.0352,1.0352,1.03385,1.034,476900000.0
2008-09-25 17:55:00,1.034,1.0341,1.03355,1.0337,278400000.0
2008-09-25 18:00:00,1.03375,1.03465,1.03345,1.034,419300000.0
2008-09-25 18:05:00,1.034,1.03405,1.0327,1.0327,298500000.0
2008-09-25 18:10:00,1.03275,1.0332,1.03255,1.03315,335600000.0
2008-09-25 18:15:00,1.0332,1.0337,1.03305,1.0335,203700000.0
2008-09-25 18:20:00,1.03355,1.0349,1.03335,1.0349,259200000.0
2008-09-25 18:25:00,1.0349,1.0356,1.0343,1.03475,331500000.0
2008-09-25 18:30:00,1.0348,1.035,1.03435,1.0344,167400000.0
2008-09-25 18:35:00,1.0344,1.03445,1.03345,1.03385,169500000.0
2008-09-25 18:40:00,1.03395,1.03415,1.0338,1.0339,117100000.0
2008-09-25 18:45:00,1.0339,1.0339,1.0333,1.03365,218400000.0
2008-09-25 18:50:00,1.03365,1.03415,1.0335,1.0341,153300000.0
2008-09-25 18:55:00,1.03405,1.0353,1.0339,1.0353,250900000.0
2008-09-25 19:00:00,1.0353,1.036,1.0342,1.03445,281300000.0
2008-09-25 19:05:00,1.0344,1.035,1.0342,1.03425,187600000.0
2008-09-25 19:10:00,1.0342,1.03425,1.03275,1.0335,214300000.0
2008-09-25 19:15:00,1.0335,1.03455,1.03335,1.03445,265800000.0
2008-09-25 19:20:00,1.03445,1.03565,1.0341,1.03485,604600000.0
2008-09-25 19:25:00,1.03485,1.03525,1.0345,1.03485,217100000.0
2008-09-25 19:30:00,1.03485,1.03485,1.03375,1.03385,174500000.0
2008-09-25 19:35:00,1.0338,1.03445,1.0335,1.03395,350800000.0
2008-09-25 19:40:00,1.03395,1.03465,1.03395,1.03415,195500000.0
2008-09-25 19:45:00,1.03415,1.03425,1.034,1.034,41900000.0
2008-09-25 19:50:00,1.03395,1.0349,1.0339,1.0347,196700000.0
2008-09-25 19:55:00,1.03425,1.0345,1.034,1.03405,240200000.0
2008-09-25 20:00:00,1.03405,1.0347,1.03395,1.03455,269800000.0
2008-09-25 20:05:00,1.0345,1.0348,1.03425,1.0345,185800000.0
2008-09-25 20:10:00,1.03445,1.03465,1.0344,1.03455,217300000.0
2008-09-25 20:15:00,1.0345,1.03465,1.0342,1.0343,192100000.0
2008-09-25 20:20:00,1.03435,1.0346,1.0339,1.03415,160700000.0
2008-09-25 20:25:00,1.03415,1.03475,1.03405,1.03475,235500000.0
2008-09-25 20:30:00,1.0347,1.03475,1.03415,1.03425,91500000.0
2008-09-25 20:35:00,1.0343,1.0346,1.03385,1.034,143400000.0
2008-09-25 20:40:00,1.034,1.0344,1.03395,1.0343,149500000.0
2008-09-25 20:45:00,1.03425,1.03455,1.03425,1.03445,69500000.0
2008-09-25 20:50:00,1.03445,1.03445,1.03385,1.03395,155800000.0
2008-09-25 20:55:00,1.03395,1.03405,1.0332,1.03365,219300000.0
2008-09-25 21:00:00,1.03365,1.0339,1.0334,1.03385,93300000.0
2008-09-25 21:05:00,1.0338,1.03385,1.0335,1.03385,103600000.0
2008-09-25 21:10:00,1.0338,1.0343,1.0338,1.03425,73800000.0
2008-09-25 21:15:00,1.03415,1.0342,1.03385,1.03395,119400000.0
2008-09-25 21:20:00,1.03359,1.03395,1.0335,1.03375,61800000.0
2008-09-25 21:25:00,1.03375,1.03375,1.0334,1.03355,111000000.0
2008-09-25 21:30:00,1.03328,1.0336,1.03323,1.0335,53100000.0
2008-09-25 21:35:00,1.0335,1.0336,1.03291,1.03355,60200000.0
2008-09-25 21:40:00,1.03345,1.03365,1.03293,1.0336,133500000.0
2008-09-25 21:45:00,1.0336,1.0344,1.0336,1.03405,111900000.0
2008-09-25 21:50:00,1.03405,1.03435,1.03395,1.03425,139700000.0
2008-09-25 21:55:00,1.0343,1.0347,1.0343,1.03435,91300000.0
2008-09-25 22:00:00,1.03445,1.03445,1.03345,1.03345,63800000.0
2008-09-25 22:05:00,1.0334,1.0335,1.0326,1.03285,221600000.0
2008-09-25 22:10:00,1.03265,1.03295,1.03265,1.03295,80500000.0
2008-09-25 22:15:00,1.0329,1.033,1.0327,1.0328,81700000.0
2008-09-25 22:20:00,1.0329,1.0333,1.0327,1.0333,170800000.0
2008-09-25 22:25:00,1.0333,1.03355,1.03325,1.03335,50000000.0
2008-09-25 22:30:00,1.0334,1.0335,1.03281,1.0334,37700000.0
2008-09-25 22:35:00,1.0334,1.0339,1.03275,1.0337,235900000.0
2008-09-25 22:40:00,1.0337,1.0339,1.0335,1.0335,152200000.0
2008-09-25 22:45:00,1.03345,1.03365,1.03305,1.03345,138800000.0
2008-09-25 22:50:00,1.0335,1.0338,1.0333,1.0337,47600000.0
2008-09-25 22:55:00,1.0338,1.03455,1.03365,1.0345,151800000.0
2008-09-25 23:00:00,1.0345,1.0348,1.03445,1.0347,23000000.0
2008-09-25 23:05:00,1.03475,1.03475,1.03424,1.03475,75500000.0
2008-09-25 23:10:00,1.0347,1.0347,1.03445,1.0347,58700000.0
2008-09-25 23:15:00,1.0347,1.0347,1.03415,1.03425,64800000.0
2008-09-25 23:20:00,1.03425,1.03435,1.0329,1.03335,73000000.0
2008-09-25 23:25:00,1.0333,1.0333,1.0325,1.03282,212700000.0
2008-09-25 23:30:00,1.033,1.03337,1.0325,1.03329,99000001.0
2008-09-25 23:35:00,1.03315,1.03376,1.0327,1.03302,94600000.0
2008-09-25 23:40:00,1.0328,1.03322,1.0327,1.0331,84500000.0
2008-09-25 23:45:00,1.03289,1.0331,1.03262,1.0329,49900000.0
2008-09-25 23:50:00,1.0331,1.0331,1.0327,1.0331,23800000.0
2008-09-25 23:55:00,1.03279,1.0331,1.03261,1.0331,104000000.0
2008-09-26 00:00:00,1.0331,1.03315,1.03272,1.0331,150000000.0
2008-09-26 00:05:00,1.03315,1.03315,1.03265,1.03265,134500000.0
2008-09-26 00:10:00,1.0327,1.03285,1.03214,1.03275,24300000.0
2008-09-26 00:15:00,1.03285,1.0329,1.03246,1.0328,22000000.0
2008-09-26 00:20:00,1.03275,1.03305,1.03275,1.03305,8000000.0
2008-09-26 00:25:00,1.03305,1.0331,1.03271,1.03286,60800000.0
2008-09-26 00:30:00,1.0331,1.03315,1.03277,1.03293,84800000.0
2008-09-26 00:35:00,1.03297,1.03325,1.03293,1.03325,16000000.0
2008-09-26 00:40:00,1.0332,1.03325,1.03283,1.03321,100600000.0
2008-09-26 00:45:00,1.03335,1.03335,1.03298,1.03305,33400000.0
2008-09-26 00:50:00,1.0331,1.03325,1.0326,1.0329,37400000.0
2008-09-26 00:55:00,1.033,1.033,1.03234,1.03253,42400000.0
2008-09-26 01:00:00,1.033,1.033,1.0324,1.03275,52900000.0
2008-09-26 01:05:00,1.033,1.033,1.03232,1.033,26200000.0
2008-09-26 01:10:00,1.033,1.033,1.03227,1.033,91200000.0
2008-09-26 01:15:00,1.033,1.0332,1.0327,1.03285,452600001.0
2008-09-26 01:20:00,1.03295,1.03355,1.03272,1.0334,41900000.0
2008-09-26 01:25:00,1.03295,1.03345,1.0328,1.0332,50600000.0
2008-09-26 01:30:00,1.0332,1.03335,1.03268,1.03271,101600000.0
2008-09-26 01:35:00,1.03264,1.03325,1.03264,1.03325,96000000.0
2008-09-26 01:40:00,1.0331,1.03345,1.03279,1.03315,39000000.0
2008-09-26 01:45:00,1.03295,1.03315,1.03249,1.03295,49800000.0
2008-09-26 01:50:00,1.0331,1.0331,1.03255,1.03255,89700000.0
2008-09-26 01:55:00,1.03255,1.03255,1.0319,1.03255,41000000.0
2008-09-26 02:00:00,1.03255,1.0327,1.03218,1.0327,21600000.0
2008-09-26 02:05:00,1.03234,1.03245,1.03215,1.0323,48000000.0
2008-09-26 02:10:00,1.0327,1.0327,1.03206,1.03225,29300000.0
2008-09-26 02:15:00,1.03222,1.0327,1.03212,1.03225,20400000.0
2008-09-26 02:20:00,1.03224,1.0327,1.03215,1.0327,79000000.0
2008-09-26 02:25:00,1.03225,1.0327,1.03221,1.03225,28000000.0
2008-09-26 02:30:00,1.03232,1.0327,1.03225,1.0323,31000000.0
2008-09-26 02:35:00,1.0327,1.0327,1.03147,1.0323,104200000.0
2008-09-26 02:40:00,1.0327,1.0327,1.0321,1.0327,40000000.0
2008-09-26 02:45:00,1.03243,1.03295,1.03213,1.03295,20700000.0
2008-09-26 02:50:00,1.033,1.033,1.03265,1.0329,67700000.0
2008-09-26 02:55:00,1.0329,1.0334,1.03254,1.0329,71300000.0
2008-09-26 03:00:00,1.03295,1.03315,1.03295,1.033,31200000.0
2008-09-26 03:05:00,1.033,1.033,1.0325,1.03285,87800000.0
2008-09-26 03:10:00,1.03275,1.03275,1.03222,1.03249,50700000.0
2008-09-26 03:15:00,1.0327,1.03295,1.0327,1.03275,27000000.0
2008-09-26 03:20:00,1.03275,1.03305,1.03262,1.03305,48500000.0
2008-09-26 03:25:00,1.03255,1.03315,1.03255,1.033,64900000.0
2008-09-26 03:30:00,1.033,1.033,1.0329,1.03295,20200000.0
2008-09-26 03:35:00,1.03263,1.03295,1.03252,1.03272,33800000.0
2008-09-26 03:40:00,1.0326,1.0329,1.03233,1.0327,49100000.0
2008-09-26 03:45:00,1.03281,1.03295,1.03251,1.0329,36700000.0
2008-09-26 03:50:00,1.03285,1.03305,1.03235,1.03305,41400000.0
2008-09-26 03:55:00,1.033,1.03305,1.03253,1.03305,33600000.0
2008-09-26 04:00:00,1.03305,1.03305,1.03229,1.03295,55000000.0
2008-09-26 04:05:00,1.03305,1.03307,1.03237,1.03289,41100000.0
2008-09-26 04:10:00,1.03305,1.0334,1.03292,1.0333,61700000.0
2008-09-26 04:15:00,1.0333,1.0334,1.03285,1.03285,56200000.0
2008-09-26 04:20:00,1.033,1.03305,1.03265,1.03275,39900000.0
2008-09-26 04:25:00,1.03275,1.0328,1.03213,1.03228,88400000.0
2008-09-26 04:30:00,1.03221,1.03255,1.03194,1.0325,75800000.0
2008-09-26 04:35:00,1.03245,1.0331,1.0324,1.0327,149300000.0
2008-09-26 04:40:00,1.0327,1.03295,1.0325,1.03295,75200000.0
2008-09-26 04:45:00,1.03305,1.03305,1.03239,1.03285,31700000.0
2008-09-26 04:50:00,1.03238,1.0328,1.03199,1.03275,29600000.0
2008-09-26 04:55:00,1.03285,1.03285,1.03243,1.03285,34700000.0
2008-09-26 05:00:00,1.03285,1.03285,1.0324,1.03265,111500000.0
2008-09-26 05:05:00,1.03285,1.0329,1.03237,1.03275,137400000.0
2008-09-26 05:10:00,1.0329,1.0329,1.03219,1.03253,31200000.0
2008-09-26 05:15:00,1.0325,1.0329,1.03245,1.03285,23100000.0
2008-09-26 05:20:00,1.0328,1.0328,1.03221,1.03223,49500000.0
2008-09-26 05:25:00,1.03245,1.0328,1.03232,1.03253,78300000.0
2008-09-26 05:30:00,1.03242,1.0334,1.0323,1.03285,138700000.0
2008-09-26 05:35:00,1.03285,1.03315,1.0328,1.033,55600000.0
2008-09-26 05:40:00,1.03295,1.03325,1.03273,1.03288,58000000.0
2008-09-26 05:45:00,1.03325,1.03325,1.0329,1.0331,14000000.0
2008-09-26 05:50:00,1.03295,1.03295,1.03255,1.03273,63800000.0
2008-09-26 05:55:00,1.03277,1.03295,1.03262,1.03262,116600000.0
2008-09-26 06:00:00,1.03246,1.0329,1.03236,1.0326,119200000.0
2008-09-26 06:05:00,1.0326,1.0329,1.03237,1.0329,27100000.0
2008-09-26 06:10:00,1.0329,1.0329,1.0322,1.0325,42000000.0
2008-09-26 06:15:00,1.03221,1.0324,1.03217,1.0324,61500000.0
2008-09-26 06:20:00,1.0324,1.0326,1.03215,1.03255,103400000.0
2008-09-26 06:25:00,1.03225,1.0328,1.03225,1.03257,58400000.0
2008-09-26 06:30:00,1.0326,1.033,1.03255,1.033,30600000.0
2008-09-26 06:35:00,1.03295,1.03295,1.03245,1.03249,84000000.0
2008-09-26 06:40:00,1.03262,1.03285,1.03246,1.03285,55200000.0
2008-09-26 06:45:00,1.0329,1.03295,1.03265,1.03275,34600000.0
2008-09-26 06:50:00,1.0329,1.03295,1.03256,1.03268,132600000.0
2008-09-26 06:55:00,1.0329,1.0339,1.0327,1.0339,120400000.0
2008-09-26 07:00:00,1.0339,1.0343,1.0333,1.03425,85200000.0
2008-09-26 07:05:00,1.0342,1.03435,1.03385,1.0342,67400000.0
2008-09-26 07:10:00,1.0342,1.03465,1.03401,1.0343,79100000.0
2008-09-26 07:15:00,1.03465,1.03475,1.03419,1.0345,84200000.0
2008-09-26 07:20:00,1.03434,1.0345,1.0338,1.03445,125000000.0
2008-09-26 07:25:00,1.03445,1.03455,1.03382,1.03382,84500000.0
2008-09-26 07:30:00,1.03391,1.0343,1.03378,1.0343,153000000.0
2008-09-26 07:35:00,1.03404,1.0344,1.03386,1.0343,51500000.0
2008-09-26 07:40:00,1.03388,1.0344,1.03382,1.0343,109800000.0
2008-09-26 07:45:00,1.0344,1.0345,1.03425,1.03425,45300000.0
2008-09-26 07:50:00,1.0343,1.0343,1.0341,1.03423,238999998.0
2008-09-26 07:55:00,1.0343,1.0343,1.03379,1.0343,420900000.0
2008-09-26 08:00:00,1.0343,1.0345,1.03325,1.0345,221000000.0
2008-09-26 08:05:00,1.0344,1.03455,1.0344,1.0345,91800000.0
2008-09-26 08:10:00,1.03443,1.0345,1.03419,1.03435,199900000.0
2008-09-26 08:15:00,1.03445,1.0346,1.03399,1.03455,40900000.0
2008-09-26 08:20:00,1.03455,1.03455,1.03421,1.03455,41000000.0
2008-09-26 08:25:00,1.03423,1.03455,1.03368,1.03425,432400000.0
2008-09-26 08:30:00,1.03415,1.03445,1.03352,1.0344,166900000.0
2008-09-26 08:35:00,1.0343,1.0345,1.03364,1.03445,161400000.0
2008-09-26 08:40:00,1.03445,1.0345,1.03409,1.0341,45800000.0
2008-09-26 08:45:00,1.03445,1.03455,1.03399,1.03425,44600000.0
2008-09-26 08:50:00,1.03425,1.03425,1.03375,1.0342,121600000.0
2008-09-26 08:55:00,1.0342,1.03445,1.03414,1.0343,162100000.0
2008-09-26 09:00:00,1.0343,1.0347,1.03384,1.03445,159800000.0
2008-09-26 09:05:00,1.03455,1.03475,1.03455,1.0347,140600000.0
2008-09-26 09:10:00,1.03465,1.03545,1.0346,1.0354,470999998.0
2008-09-26 09:15:00,1.03535,1.036,1.03505,1.03555,316100000.0
2008-09-26 09:20:00,1.03555,1.03565,1.03505,1.0351,176900000.0
2008-09-26 09:25:00,1.0351,1.0358,1.03477,1.0358,109000000.0
2008-09-26 09:30:00,1.0356,1.0357,1.035,1.035,602800000.0
2008-09-26 09:35:00,1.03505,1.03615,1.03505,1.036,263300000.0
2008-09-26 09:40:00,1.03605,1.0362,1.03555,1.03575,365700000.0
2008-09-26 09:45:00,1.03595,1.0361,1.03585,1.0359,152800000.0
2008-09-26 09:50:00,1.0359,1.03605,1.03585,1.036,139900000.0
2008-09-26 09:55:00,1.03615,1.0363,1.03605,1.0362,164900000.0
2008-09-26 10:00:00,1.0361,1.0365,1.0359,1.03615,309200000.0
2008-09-26 10:05:00,1.03615,1.03615,1.0357,1.03585,170200000.0
2008-09-26 10:10:00,1.03585,1.0367,1.0358,1.0365,215000000.0
2008-09-26 10:15:00,1.0365,1.03675,1.03625,1.0365,171100000.0
2008-09-26 10:20:00,1.0365,1.03675,1.0364,1.03645,95300000.0
2008-09-26 10:25:00,1.0364,1.0364,1.0357,1.03605,356000000.0
2008-09-26 10:30:00,1.036,1.03625,1.036,1.03615,102300000.0
2008-09-26 10:35:00,1.03615,1.0366,1.03615,1.0364,193700000.0
2008-09-26 10:40:00,1.0364,1.03645,1.03592,1.03645,241400000.0
2008-09-26 10:45:00,1.03645,1.03655,1.03612,1.03645,227100000.0
2008-09-26 10:50:00,1.03645,1.03655,1.0356,1.0357,207600000.0
2008-09-26 10:55:00,1.03575,1.0363,1.03575,1.0363,189100000.0
2008-09-26 11:00:00,1.03602,1.03655,1.0359,1.0363,312600000.0
2008-09-26 11:05:00,1.0363,1.03695,1.0363,1.03675,265400000.0
2008-09-26 11:10:00,1.03675,1.03725,1.03665,1.0368,536300000.0
2008-09-26 11:15:00,1.03675,1.037,1.03675,1.0369,63000000.0
2008-09-26 11:20:00,1.0369,1.03725,1.0367,1.037,84200000.0
2008-09-26 11:25:00,1.03705,1.0372,1.03667,1.0368,330300000.0
2008-09-26 11:30:00,1.0368,1.03695,1.03635,1.03635,235400000.0
2008-09-26 11:35:00,1.0364,1.03645,1.0352,1.0358,380600000.0
2008-09-26 11:40:00,1.0359,1.03665,1.0356,1.0366,199300000.0
2008-09-26 11:45:00,1.03665,1.03675,1.03545,1.03545,774500007.0
2008-09-26 11:50:00,1.0356,1.0358,1.0353,1.03535,252800000.0
2008-09-26 11:55:00,1.03535,1.03535,1.03465,1.0348,169900000.0
2008-09-26 12:00:00,1.03475,1.03495,1.0347,1.0349,103300000.0
2008-09-26 12:05:00,1.0349,1.03505,1.03475,1.035,98600000.0
2008-09-26 12:10:00,1.035,1.03515,1.035,1.0351,21000000.0
2008-09-26 12:15:00,1.0351,1.03515,1.0348,1.0351,70100000.0
2008-09-26 12:20:00,1.0351,1.03515,1.03505,1.03515,21000000.0
2008-09-26 12:25:00,1.03515,1.03605,1.03515,1.03605,148100000.0
2008-09-26 12:30:00,1.03605,1.0362,1.03525,1.0354,173900000.0
2008-09-26 12:35:00,1.03545,1.03565,1.0351,1.03525,118800000.0
2008-09-26 12:40:00,1.0353,1.03585,1.03525,1.0358,182200000.0
2008-09-26 12:45:00,1.0358,1.0362,1.03535,1.03555,149400000.0
2008-09-26 12:50:00,1.0356,1.03635,1.03545,1.03625,128500000.0
2008-09-26 12:55:00,1.03625,1.03625,1.0355,1.0357,207100000.0
2008-09-26 13:00:00,1.0358,1.03585,1.0351,1.0354,165500000.0
2008-09-26 13:05:00,1.0354,1.03565,1.03505,1.0356,382200000.0
2008-09-26 13:10:00,1.0356,1.0361,1.0355,1.03605,134400000.0
2008-09-26 13:15:00,1.0361,1.03625,1.03585,1.036,97900000.0
2008-09-26 13:20:00,1.036,1.03605,1.03551,1.03575,150200000.0
2008-09-26 13:25:00,1.0358,1.036,1.03542,1.03565,125900000.0
2008-09-26 13:30:00,1.03565,1.0361,1.0353,1.03535,168500000.0
2008-09-26 13:35:00,1.03535,1.0359,1.0349,1.03515,399900000.0
2008-09-26 13:40:00,1.03515,1.0353,1.0346,1.03475,336900000.0
2008-09-26 13:45:00,1.0347,1.0353,1.0347,1.035,138500000.0
2008-09-26 13:50:00,1.035,1.035,1.0345,1.0346,151900000.0
2008-09-26 13:55:00,1.0346,1.0347,1.0341,1.03425,230300000.0
2008-09-26 14:00:00,1.03425,1.03425,1.03335,1.03415,360500000.0
2008-09-26 14:05:00,1.0341,1.03475,1.034,1.0343,333500000.0
2008-09-26 14:10:00,1.0338,1.03445,1.03369,1.0344,635400000.0
2008-09-26 14:15:00,1.0344,1.0348,1.0344,1.03445,262900000.0
2008-09-26 14:20:00,1.03445,1.03455,1.0337,1.03425,515900000.0
2008-09-26 14:25:00,1.0342,1.03425,1.03365,1.03365,246500000.0
2008-09-26 14:30:00,1.03365,1.0342,1.0335,1.03405,260700000.0
2008-09-26 14:35:00,1.03405,1.03415,1.03355,1.03395,315700000.0
2008-09-26 14:40:00,1.034,1.0346,1.03385,1.0341,413300000.0
2008-09-26 14:45:00,1.03415,1.0342,1.0334,1.03345,382800000.0
2008-09-26 14:50:00,1.0334,1.03375,1.03315,1.03325,331500000.0
2008-09-26 14:55:00,1.03325,1.03435,1.03325,1.03415,559300000.0
2008-09-26 15:00:00,1.0341,1.0344,1.0338,1.0344,382800000.0
2008-09-26 15:05:00,1.03435,1.0353,1.0342,1.0352,452100000.0
2008-09-26 15:10:00,1.03535,1.03595,1.035,1.03595,755700000.0
2008-09-26 15:15:00,1.03595,1.03595,1.0347,1.03475,589100000.0
2008-09-26 15:20:00,1.03475,1.03535,1.03455,1.03505,466900000.0
2008-09-26 15:25:00,1.035,1.035,1.03425,1.035,337800000.0
2008-09-26 15:30:00,1.035,1.03515,1.0343,1.0345,420500000.0
2008-09-26 15:35:00,1.0345,1.03455,1.03415,1.03415,238600000.0
2008-09-26 15:40:00,1.03415,1.03445,1.0327,1.0328,543600000.0
2008-09-26 15:45:00,1.03275,1.0334,1.03265,1.03285,610900000.0
2008-09-26 15:50:00,1.03285,1.03315,1.0324,1.0331,453000000.0
2008-09-26 15:55:00,1.0331,1.0346,1.03305,1.03435,570800000.0
2008-09-26 16:00:00,1.03445,1.03455,1.03265,1.03265,565800000.0
2008-09-26 16:05:00,1.0327,1.03325,1.03145,1.0319,455500000.0
2008-09-26 16:10:00,1.0319,1.0323,1.03145,1.0319,498640000.0
2008-09-26 16:15:00,1.0319,1.03235,1.0316,1.03185,371620000.0
2008-09-26 16:20:00,1.03185,1.03385,1.0317,1.0338,437400000.0
2008-09-26 16:25:00,1.03395,1.0343,1.03335,1.03375,515800000.0
2008-09-26 16:30:00,1.03345,1.03365,1.03285,1.03365,536000000.0
2008-09-26 16:35:00,1.03365,1.0343,1.0335,1.0342,417800000.0
2008-09-26 16:40:00,1.0342,1.03475,1.034,1.0346,299400000.0
2008-09-26 16:45:00,1.0346,1.035,1.0346,1.0349,193500000.0
2008-09-26 16:50:00,1.03495,1.0352,1.03485,1.03495,386400000.0
2008-09-26 16:55:00,1.03495,1.03525,1.03405,1.03515,541700000.0
2008-09-26 17:00:00,1.03515,1.0358,1.035,1.0354,530440000.0
2008-09-26 17:05:00,1.0354,1.0358,1.035,1.0352,502000000.0
2008-09-26 17:10:00,1.03525,1.0366,1.03525,1.03625,289900000.0
2008-09-26 17:15:00,1.03625,1.03625,1.03565,1.0362,307700000.0
2008-09-26 17:20:00,1.0362,1.03625,1.03505,1.0358,431600000.0
2008-09-26 17:25:00,1.0358,1.036,1.0346,1.03495,287500000.0
2008-09-26 17:30:00,1.03495,1.03495,1.0336,1.0342,284000000.0
2008-09-26 17:35:00,1.03415,1.0349,1.03405,1.0345,200200000.0
2008-09-26 17:40:00,1.03455,1.03465,1.0344,1.0344,104900000.0
2008-09-26 17:45:00,1.0344,1.0347,1.0344,1.0346,122700000.0
2008-09-26 17:50:00,1.03455,1.0346,1.03405,1.0344,190800000.0
2008-09-26 17:55:00,1.0344,1.03535,1.0343,1.03525,380300000.0
2008-09-26 18:00:00,1.03525,1.03525,1.0345,1.0345,321100000.0
2008-09-26 18:05:00,1.0345,1.03505,1.03445,1.035,158140000.0
2008-09-26 18:10:00,1.035,1.035,1.03455,1.0347,153600000.0
2008-09-26 18:15:00,1.0347,1.0348,1.03435,1.0345,138700000.0
2008-09-26 18:20:00,1.0345,1.0346,1.03435,1.03445,158700000.0
2008-09-26 18:25:00,1.0345,1.0346,1.0342,1.0344,282200000.0
2008-09-26 18:30:00,1.0344,1.0344,1.03305,1.0333,388100000.0
2008-09-26 18:35:00,1.0333,1.0334,1.03295,1.03325,678900000.0
2008-09-26 18:40:00,1.0332,1.0334,1.0327,1.03315,743500012.0
2008-09-26 18:45:00,1.0332,1.03325,1.0326,1.03285,990000007.0
2008-09-26 18:50:00,1.0329,1.03345,1.03275,1.03275,124700000.0
2008-09-26 18:55:00,1.03285,1.03325,1.0325,1.03315,154300000.0
2008-09-26 19:00:00,1.03315,1.0333,1.0329,1.0333,158600000.0
2008-09-26 19:05:00,1.0333,1.03415,1.03325,1.03385,265100000.0
2008-09-26 19:10:00,1.03385,1.03385,1.0334,1.03355,147800000.0
2008-09-26 19:15:00,1.03355,1.0337,1.03325,1.03325,175100000.0
2008-09-26 19:20:00,1.0333,1.03355,1.03305,1.03355,59100000.0
2008-09-26 19:25:00,1.0336,1.034,1.0336,1.03395,52700000.0
2008-09-26 19:30:00,1.03395,1.0342,1.03395,1.0341,115600000.0
2008-09-26 19:35:00,1.0341,1.03425,1.03405,1.03425,60300000.0
2008-09-26 19:40:00,1.03425,1.03425,1.0339,1.0339,86200000.0
2008-09-26 19:45:00,1.03395,1.03455,1.0339,1.03455,289800000.0
2008-09-26 19:50:00,1.03455,1.03465,1.03345,1.0337,288400000.0
2008-09-26 19:55:00,1.0337,1.03385,1.033,1.0333,310300000.0
2008-09-26 20:00:00,1.03335,1.0338,1.03325,1.0337,312000000.0
2008-09-26 20:05:00,1.03345,1.03365,1.03335,1.0335,145400000.0
2008-09-26 20:10:00,1.03345,1.0335,1.0333,1.03335,960800008.0
2008-09-26 20:15:00,1.03335,1.0338,1.03335,1.03375,84600000.0
2008-09-26 20:20:00,1.0337,1.03375,1.03285,1.033,221100000.0
2008-09-26 20:25:00,1.033,1.03325,1.0329,1.0331,365900000.0
2008-09-26 20:30:00,1.03315,1.0332,1.03285,1.03285,160200000.0
2008-09-26 20:35:00,1.0329,1.0329,1.03245,1.0328,149400000.0
2008-09-26 20:40:00,1.0328,1.0329,1.03275,1.03285,58600000.0
2008-09-26 20:45:00,1.03285,1.0332,1.03255,1.03255,99100000.0
2008-09-26 20:50:00,1.03255,1.0328,1.0321,1.03225,181100000.0
2008-09-26 20:55:00,1.0323,1.03235,1.03155,1.03175,584299998.0
2008-09-26 21:00:00,1.0318,1.03285,1.0318,1.0328,159700000.0
2008-09-26 21:05:00,1.0328,1.033,1.03265,1.0329,110600000.0
2008-09-26 21:10:00,1.0329,1.0329,1.03215,1.0322,151200000.0
2008-09-26 21:15:00,1.0322,1.0325,1.0322,1.0325,76700000.0
2008-09-26 21:20:00,1.0324,1.03245,1.0323,1.03245,172200000.0
2008-09-26 21:25:00,1.03245,1.0325,1.0323,1.03245,297499995.0
2008-09-26 21:30:00,1.0325,1.0325,1.03196,1.03245,118800000.0
2008-09-26 21:35:00,1.03245,1.0325,1.0324,1.03245,32700000.0
2008-09-26 21:40:00,1.03245,1.03265,1.0323,1.0324,126100000.0
2008-09-26 21:45:00,1.0324,1.03265,1.0324,1.0324,188400000.0
2008-09-26 21:50:00,1.0324,1.0325,1.03171,1.0324,98700000.0
2008-09-26 21:55:00,1.0324,1.0325,1.0324,1.0324,121900000.0
2008-09-26 22:00:00,1.03245,1.0328,1.03215,1.0324,95600000.0
2008-09-26 22:05:00,1.0324,1.03275,1.03225,1.03265,86900000.0
2008-09-26 22:10:00,1.03265,1.03305,1.03265,1.0328,46300000.0
2008-09-26 22:15:00,1.0328,1.0328,1.03255,1.0328,76300000.0
2008-09-26 22:20:00,1.0328,1.0336,1.0328,1.0334,145300000.0
2008-09-26 22:25:00,1.0334,1.03365,1.033,1.03355,256300003.0
2008-09-26 22:30:00,1.03365,1.0342,1.03324,1.0339,67300000.0
2008-09-26 22:35:00,1.034,1.0341,1.0339,1.0339,70900000.0
2008-09-26 22:40:00,1.0339,1.034,1.0339,1.034,24600000.0
2008-09-26 22:45:00,1.034,1.034,1.0326,1.0329,621800007.0
2008-09-26 22:50:00,1.0332,1.03395,1.0329,1.0339,269100000.0
2008-09-26 22:55:00,1.0339,1.03435,1.03355,1.0336,305700005.0
2008-09-29 00:00:00,1.0362,1.0362,1.036,1.036,4400000.0
2008-09-29 00:05:00,1.0357,1.036,1.0357,1.0358,6600000.0
2008-09-29 00:10:00,1.0357,1.036,1.0354,1.0354,6600000.0
2008-09-29 00:15:00,1.0356,1.036,1.0355,1.036,8800000.0
2008-09-29 00:20:00,1.0359,1.0362,1.0356,1.0357,6600000.0
2008-09-29 00:25:00,1.0356,1.0356,1.0348,1.0354,11000000.0
2008-09-29 00:30:00,1.0357,1.0357,1.0351,1.0355,8800000.0
2008-09-29 00:35:00,1.0354,1.0356,1.0354,1.0355,8800000.0
2008-09-29 00:40:00,1.0356,1.0362,1.0356,1.0357,6600000.0
2008-09-29 00:45:00,1.0356,1.0357,1.0352,1.0353,11000000.0
2008-09-29 00:50:00,1.0351,1.0355,1.0351,1.0355,4400000.0
2008-09-29 00:55:00,1.0353,1.0355,1.0351,1.0351,6600000.0
2008-09-29 01:05:00,1.0349,1.0356,1.0344,1.0346,11000000.0
2008-09-29 01:10:00,1.0351,1.0357,1.0344,1.0346,4400000.0
2008-09-29 01:15:00,1.0345,1.0345,1.0345,1.0345,2200000.0
2008-09-29 01:20:00,1.0344,1.0348,1.0343,1.0348,4400000.0
2008-09-29 01:30:00,1.035,1.0351,1.0347,1.0347,6600000.0
2008-09-29 01:35:00,1.035,1.035,1.0345,1.0347,8800000.0
2008-09-29 01:40:00,1.0348,1.0349,1.0348,1.0349,4400000.0
2008-09-29 01:45:00,1.0346,1.0349,1.0346,1.0346,4400000.0
2008-09-29 01:50:00,1.0344,1.0345,1.0339,1.0342,8800000.0
2008-09-29 01:55:00,1.0343,1.0345,1.0343,1.0343,6600000.0
2008-09-29 02:00:00,1.0343,1.0343,1.03368,1.03385,84099999.0
2008-09-29 02:05:00,1.03396,1.0344,1.03373,1.03413,126899999.0
2008-09-29 02:10:00,1.0342,1.03465,1.03417,1.03465,69200000.0
2008-09-29 02:15:00,1.0346,1.0347,1.03403,1.0346,342999996.0
2008-09-29 02:20:00,1.03465,1.0351,1.03445,1.035,64200000.0
2008-09-29 02:25:00,1.03481,1.0351,1.03453,1.03505,69100000.0
2008-09-29 02:30:00,1.0351,1.03595,1.035,1.03595,80400000.0
2008-09-29 02:35:00,1.03595,1.0361,1.03555,1.03595,55600000.0
2008-09-29 02:40:00,1.03595,1.0366,1.0359,1.03655,221299998.0
2008-09-29 02:45:00,1.0365,1.0368,1.03595,1.0365,135600000.0
2008-09-29 02:50:00,1.03645,1.03695,1.03625,1.0368,65900000.0
2008-09-29 02:55:00,1.0368,1.03695,1.03675,1.0368,70300000.0
2008-09-29 03:00:00,1.0368,1.03705,1.0368,1.0369,18700000.0
2008-09-29 03:05:00,1.0369,1.03715,1.03631,1.0371,128100000.0
2008-09-29 03:10:00,1.0371,1.0371,1.03668,1.03695,92300000.0
2008-09-29 03:15:00,1.0371,1.03735,1.0367,1.03695,80200000.0
2008-09-29 03:20:00,1.03695,1.03701,1.03666,1.0367,55900000.0
2008-09-29 03:25:00,1.0367,1.0367,1.0367,1.0367,22000000.0
2008-09-29 03:30:00,1.0367,1.03675,1.03606,1.03675,260599998.0
2008-09-29 03:35:00,1.03623,1.0367,1.03598,1.0367,116900000.0
2008-09-29 03:40:00,1.0366,1.0366,1.03545,1.0362,250600002.0
2008-09-29 03:45:00,1.0363,1.03635,1.03605,1.03632,80400000.0
2008-09-29 03:50:00,1.0365,1.0366,1.03584,1.0364,77600000.0
2008-09-29 03:55:00,1.03648,1.03655,1.03575,1.03575,54400000.0
2008-09-29 04:00:00,1.0359,1.0363,1.03505,1.0356,119200000.0
2008-09-29 04:05:00,1.0357,1.0357,1.03515,1.0356,103700000.0
2008-09-29 04:10:00,1.0356,1.0357,1.03521,1.03542,44400000.0
2008-09-29 04:15:00,1.03541,1.0358,1.03515,1.0356,67599999.0
2008-09-29 04:20:00,1.03566,1.03575,1.03542,1.03565,39100000.0
2008-09-29 04:25:00,1.03555,1.0358,1.03547,1.0357,25600000.0
2008-09-29 04:30:00,1.0358,1.0358,1.03554,1.0356,34400000.0
2008-09-29 04:35:00,1.0356,1.03608,1.03537,1.03607,91400000.0
2008-09-29 04:40:00,1.03597,1.03612,1.03523,1.0357,142300000.0
2008-09-29 04:45:00,1.0357,1.0358,1.03514,1.0358,53100000.0
2008-09-29 04:50:00,1.03576,1.03589,1.03558,1.0358,45100000.0
2008-09-29 04:55:00,1.03595,1.0363,1.0357,1.0363,99599999.0
2008-09-29 05:00:00,1.0363,1.0363,1.03556,1.03563,52700000.0
2008-09-29 05:05:00,1.0363,1.03635,1.03577,1.03587,189600000.0
2008-09-29 05:10:00,1.03602,1.0363,1.03581,1.03591,139300000.0
2008-09-29 05:15:00,1.0363,1.0363,1.03584,1.03597,264600000.0
2008-09-29 05:20:00,1.0363,1.0363,1.03578,1.03589,294000000.0
2008-09-29 05:25:00,1.0363,1.0363,1.0361,1.0361,39000000.0
2008-09-29 05:30:00,1.03537,1.0362,1.03528,1.0362,132900000.0
2008-09-29 05:35:00,1.0361,1.03625,1.0358,1.0361,74500000.0
2008-09-29 05:40:00,1.03564,1.03615,1.03544,1.03562,124600000.0
2008-09-29 05:45:00,1.03566,1.03582,1.03555,1.03582,207000000.0
2008-09-29 05:50:00,1.0359,1.03625,1.03566,1.03578,100400000.0
2008-09-29 05:55:00,1.03581,1.0363,1.03561,1.0363,52900000.0
2008-09-29 06:00:00,1.03625,1.03625,1.03587,1.0362,54400000.0
2008-09-29 06:05:00,1.03615,1.03675,1.03577,1.03675,60600000.0
2008-09-29 06:10:00,1.0368,1.03695,1.03668,1.03682,65000000.0
2008-09-29 06:15:00,1.03669,1.03705,1.03669,1.037,28300000.0
2008-09-29 06:20:00,1.03695,1.03695,1.03632,1.03652,50600000.0
2008-09-29 06:25:00,1.0365,1.0368,1.0364,1.0368,79200000.0
2008-09-29 06:30:00,1.0368,1.0368,1.03637,1.0368,34200000.0
2008-09-29 06:35:00,1.0368,1.03685,1.03632,1.0364,94400000.0
2008-09-29 06:40:00,1.03685,1.03685,1.03642,1.03645,48000000.0
2008-09-29 06:45:00,1.03675,1.0368,1.0364,1.03653,84000000.0
2008-09-29 06:50:00,1.03647,1.0368,1.03623,1.0368,211200000.0
2008-09-29 06:55:00,1.03638,1.037,1.03638,1.03676,94000000.0
2008-09-29 07:00:00,1.03681,1.03715,1.03662,1.03715,174200000.0
2008-09-29 07:05:00,1.037,1.03885,1.03693,1.0387,340300004.0
2008-09-29 07:10:00,1.0387,1.0387,1.03805,1.0381,53400000.0
2008-09-29 07:15:00,1.0381,1.03845,1.03771,1.0384,115200000.0
2008-09-29 07:20:00,1.03825,1.0385,1.03795,1.03825,169400000.0
2008-09-29 07:25:00,1.03824,1.03865,1.03806,1.0385,187600000.0
2008-09-29 07:30:00,1.0385,1.0398,1.03835,1.0395,196500000.0
2008-09-29 07:35:00,1.03945,1.03975,1.0392,1.0393,127400000.0
2008-09-29 07:40:00,1.0393,1.03945,1.03895,1.0392,107100000.0
2008-09-29 07:45:00,1.03915,1.03915,1.03815,1.0383,178000000.0
2008-09-29 07:50:00,1.0383,1.0388,1.0383,1.0386,150200000.0
2008-09-29 07:55:00,1.0386,1.03876,1.03824,1.0383,272800000.0
2008-09-29 08:00:00,1.0385,1.0394,1.03835,1.0393,140900000.0
2008-09-29 08:05:00,1.0393,1.03955,1.0393,1.0394,132500000.0
2008-09-29 08:10:00,1.0394,1.04045,1.0394,1.0404,393400000.0
2008-09-29 08:15:00,1.0404,1.0406,1.04,1.0404,199100000.0
2008-09-29 08:20:00,1.0404,1.0404,1.0395,1.03985,316599999.0
2008-09-29 08:25:00,1.03985,1.0399,1.0388,1.0392,1081700002.0
2008-09-29 08:30:00,1.03925,1.03945,1.03875,1.03945,134400000.0
2008-09-29 08:35:00,1.0395,1.03995,1.039,1.0397,339300000.0
2008-09-29 08:40:00,1.0397,1.0397,1.03905,1.03915,222200000.0
2008-09-29 08:45:00,1.03915,1.0401,1.0391,1.0401,100500000.0
2008-09-29 08:50:00,1.0401,1.04025,1.03995,1.0402,77300000.0
2008-09-29 08:55:00,1.0402,1.0402,1.0399,1.04015,76300000.0
2008-09-29 09:00:00,1.04015,1.04044,1.03983,1.04002,41900000.0
2008-09-29 09:05:00,1.04015,1.0403,1.04005,1.0402,63800000.0
2008-09-29 09:10:00,1.04025,1.0418,1.04025,1.04165,174400000.0
2008-09-29 09:15:00,1.0418,1.04415,1.0418,1.04415,428200000.0
2008-09-29 09:20:00,1.0441,1.0449,1.044,1.04475,225300000.0
2008-09-29 09:25:00,1.0447,1.04505,1.04415,1.0442,87900000.0
2008-09-29 09:30:00,1.04425,1.04435,1.0433,1.0434,199800000.0
2008-09-29 09:35:00,1.04335,1.0434,1.0421,1.04225,300000000.0
2008-09-29 09:40:00,1.0423,1.0424,1.04205,1.0422,120600000.0
2008-09-29 09:45:00,1.04215,1.0426,1.042,1.04225,236500000.0
2008-09-29 09:50:00,1.04215,1.04255,1.04205,1.04205,69400000.0
2008-09-29 09:55:00,1.042,1.04235,1.04175,1.04225,74900000.0
2008-09-29 10:00:00,1.04225,1.04295,1.04175,1.04295,648700001.0
2008-09-29 10:05:00,1.04295,1.0431,1.04175,1.04214,586700000.0
2008-09-29 10:10:00,1.042,1.0422,1.0412,1.0419,231000000.0
2008-09-29 10:15:00,1.0419,1.04215,1.04165,1.04185,158500000.0
2008-09-29 10:20:00,1.0422,1.0422,1.04065,1.0408,308500002.0
2008-09-29 10:25:00,1.0408,1.0408,1.03905,1.0407,670499998.0
2008-09-29 10:30:00,1.0407,1.0407,1.0395,1.04,340200000.0
2008-09-29 10:35:00,1.03995,1.04035,1.03944,1.04035,143500000.0
2008-09-29 10:40:00,1.04035,1.04085,1.03995,1.0406,156700000.0
2008-09-29 10:45:00,1.0406,1.04065,1.0402,1.0406,106000000.0
2008-09-29 10:50:00,1.04055,1.0406,1.04025,1.0405,80400000.0
2008-09-29 10:55:00,1.0405,1.04055,1.04015,1.04015,132800000.0
2008-09-29 11:00:00,1.0402,1.0405,1.03969,1.0404,207500001.0
2008-09-29 11:05:00,1.04055,1.0406,1.03979,1.04025,505600001.0
2008-09-29 11:10:00,1.04035,1.04055,1.0395,1.04055,640400009.0
2008-09-29 11:15:00,1.0405,1.04055,1.04015,1.0402,81300000.0
2008-09-29 11:20:00,1.0402,1.0409,1.0402,1.0405,199100000.0
2008-09-29 11:25:00,1.04065,1.0408,1.04045,1.0406,60100000.0
2008-09-29 11:30:00,1.0406,1.04225,1.0406,1.04225,237100000.0
2008-09-29 11:35:00,1.04225,1.04225,1.0417,1.04195,254300000.0
2008-09-29 11:40:00,1.04195,1.0421,1.0418,1.0418,101900000.0
2008-09-29 11:45:00,1.0418,1.04205,1.04115,1.04115,147400000.0
2008-09-29 11:50:00,1.04115,1.04125,1.0402,1.0407,520999998.0
2008-09-29 11:55:00,1.04065,1.0408,1.0402,1.0405,207500000.0
2008-09-29 12:00:00,1.0405,1.041,1.0402,1.0409,144100000.0
2008-09-29 12:05:00,1.0409,1.041,1.04065,1.0407,83100000.0
2008-09-29 12:10:00,1.04065,1.04075,1.0399,1.0401,136800000.0
2008-09-29 12:15:00,1.0401,1.0403,1.03946,1.03985,178300000.0
2008-09-29 12:20:00,1.0403,1.04105,1.04015,1.04045,222500000.0
2008-09-29 12:25:00,1.0404,1.04065,1.03994,1.0404,147400000.0
2008-09-29 12:30:00,1.0404,1.0405,1.04019,1.0405,156300000.0
2008-09-29 12:35:00,1.0405,1.04075,1.0404,1.0404,91800000.0
2008-09-29 12:40:00,1.04045,1.04085,1.04035,1.04065,123100000.0
2008-09-29 12:45:00,1.0407,1.0408,1.0407,1.0408,22000000.0
2008-09-29 12:50:00,1.0408,1.0408,1.04015,1.04035,184500000.0
2008-09-29 12:55:00,1.0404,1.04075,1.03965,1.04075,257200000.0
2008-09-29 13:00:00,1.04085,1.0414,1.0408,1.04115,195800000.0
2008-09-29 13:05:00,1.04125,1.04135,1.04075,1.04075,147300000.0
2008-09-29 13:10:00,1.04085,1.04155,1.0408,1.041,207500000.0
2008-09-29 13:15:00,1.0411,1.04125,1.0408,1.0411,140200000.0
2008-09-29 13:20:00,1.0411,1.04125,1.04085,1.04105,221600000.0
2008-09-29 13:25:00,1.04105,1.04125,1.04075,1.0412,261800000.0
2008-09-29 13:30:00,1.0412,1.0413,1.041,1.0411,116800000.0
2008-09-29 13:35:00,1.0411,1.0414,1.0393,1.03955,469900000.0
2008-09-29 13:40:00,1.0395,1.03985,1.03915,1.0398,249300000.0
2008-09-29 13:45:00,1.03975,1.03975,1.03975,1.03975,58300000.0
2008-09-29 13:50:00,1.03975,1.0398,1.03945,1.0397,150000000.0
2008-09-29 13:55:00,1.0397,1.04025,1.0397,1.04015,242100000.0
2008-09-29 14:00:00,1.04015,1.0402,1.0396,1.03965,164630000.0
2008-09-29 14:05:00,1.03965,1.04015,1.039,1.0399,416000000.0
2008-09-29 14:10:00,1.03995,1.0402,1.0394,1.0402,284900000.0
2008-09-29 14:15:00,1.0402,1.0405,1.03925,1.0397,294200000.0
2008-09-29 14:20:00,1.03965,1.03965,1.03865,1.0388,432300000.0
2008-09-29 14:25:00,1.03885,1.03925,1.0383,1.03905,317800000.0
2008-09-29 14:30:00,1.03905,1.0397,1.03905,1.0396,377500000.0
2008-09-29 14:35:00,1.0396,1.04,1.0395,1.0398,196000000.0
2008-09-29 14:40:00,1.03985,1.0401,1.0391,1.0395,318000000.0
2008-09-29 14:45:00,1.0395,1.0395,1.0387,1.0389,247200000.0
2008-09-29 14:50:00,1.0389,1.03925,1.03815,1.0385,393600000.0
2008-09-29 14:55:00,1.0384,1.03855,1.03705,1.03705,437300000.0
2008-09-29 15:00:00,1.0368,1.03725,1.0365,1.03725,218900000.0
2008-09-29 15:05:00,1.03725,1.03755,1.03715,1.0373,177100000.0
2008-09-29 15:10:00,1.0373,1.0376,1.03715,1.03725,331000000.0
2008-09-29 15:15:00,1.0372,1.0374,1.0363,1.03635,395300000.0
2008-09-29 15:20:00,1.03635,1.0365,1.03415,1.0346,518100000.0
2008-09-29 15:25:00,1.0346,1.0356,1.0344,1.0356,363800000.0
2008-09-29 15:30:00,1.0356,1.0368,1.03525,1.0353,323300000.0
2008-09-29 15:35:00,1.0353,1.0354,1.03425,1.03475,344000000.0
2008-09-29 15:40:00,1.03475,1.0348,1.03425,1.03455,278500000.0
2008-09-29 15:45:00,1.03455,1.0351,1.0343,1.03445,293400000.0
2008-09-29 15:50:00,1.03445,1.03445,1.03345,1.03425,275500000.0
2008-09-29 15:55:00,1.03425,1.03505,1.03425,1.0348,401700000.0
2008-09-29 16:00:00,1.0348,1.0348,1.0337,1.03435,438920000.0
2008-09-29 16:05:00,1.0343,1.0361,1.0343,1.0358,486885000.0
2008-09-29 16:10:00,1.0358,1.0363,1.0355,1.0358,402000000.0
2008-09-29 16:15:00,1.0358,1.0364,1.03515,1.03515,470040000.0
2008-09-29 16:20:00,1.03515,1.03585,1.0338,1.0358,638920000.0
2008-09-29 16:25:00,1.0357,1.0357,1.0351,1.0354,357000000.0
2008-09-29 16:30:00,1.0354,1.036,1.0344,1.0346,386800000.0
2008-09-29 16:35:00,1.0346,1.036,1.0346,1.0351,315200000.0
2008-09-29 16:40:00,1.03515,1.038,1.03515,1.0377,288800000.0
2008-09-29 16:45:00,1.0376,1.0385,1.0373,1.0383,218160000.0
2008-09-29 16:50:00,1.0383,1.0386,1.03695,1.0372,479580000.0
2008-09-29 16:55:00,1.0372,1.0373,1.03555,1.0357,654540000.0
2008-09-29 17:00:00,1.0356,1.0359,1.0348,1.0355,295800000.0
2008-09-29 17:05:00,1.03545,1.03565,1.035,1.03565,82100000.0
2008-09-29 17:10:00,1.03565,1.03615,1.0352,1.036,164700000.0
2008-09-29 17:15:00,1.03615,1.03625,1.0358,1.0361,161600000.0
2008-09-29 17:20:00,1.03605,1.03705,1.03565,1.0368,165300000.0
2008-09-29 17:25:00,1.0368,1.0375,1.03665,1.0367,304100000.0
2008-09-29 17:30:00,1.0367,1.03745,1.03605,1.0372,249900000.0
2008-09-29 17:35:00,1.0372,1.0373,1.0371,1.0372,164900000.0
2008-09-29 17:40:00,1.0372,1.0386,1.03715,1.03845,221260000.0
2008-09-29 17:45:00,1.03835,1.0396,1.0383,1.0392,268100000.0
2008-09-29 17:50:00,1.03935,1.0399,1.03915,1.0392,321400000.0
2008-09-29 17:55:00,1.0393,1.0398,1.03925,1.03935,208680000.0
2008-09-29 18:00:00,1.03935,1.0396,1.0392,1.0395,196000000.0
2008-09-29 18:05:00,1.03955,1.0401,1.0393,1.03975,274800000.0
2008-09-29 18:10:00,1.03975,1.0406,1.0395,1.0404,263300000.0
2008-09-29 18:15:00,1.0405,1.0407,1.03975,1.03975,587300000.0
2008-09-29 18:20:00,1.0399,1.0401,1.0384,1.0388,334900000.0
2008-09-29 18:25:00,1.0388,1.03905,1.03815,1.0386,226200000.0
2008-09-29 18:30:00,1.0386,1.0397,1.0386,1.03955,267300000.0
2008-09-29 18:35:00,1.0395,1.0397,1.0394,1.0394,160000000.0
2008-09-29 18:40:00,1.03945,1.03945,1.03865,1.0387,159200000.0
2008-09-29 18:45:00,1.0387,1.0395,1.0385,1.0391,314200000.0
2008-09-29 18:50:00,1.0392,1.03945,1.03895,1.0391,69000000.0
2008-09-29 18:55:00,1.0391,1.0392,1.03835,1.0392,130300000.0
2008-09-29 19:00:00,1.03915,1.0395,1.039,1.03915,571800002.0
2008-09-29 19:05:00,1.03915,1.0393,1.0387,1.0393,223100000.0
2008-09-29 19:10:00,1.03925,1.0397,1.03908,1.0396,500100000.0
2008-09-29 19:15:00,1.0396,1.0397,1.0395,1.03955,148300000.0
2008-09-29 19:20:00,1.03955,1.04,1.0393,1.03975,165300000.0
2008-09-29 19:25:00,1.03975,1.0398,1.03906,1.03933,160800000.0
2008-09-29 19:30:00,1.0397,1.04,1.03955,1.03965,139000000.0
2008-09-29 19:35:00,1.03965,1.0397,1.03945,1.0395,136000000.0
2008-09-29 19:40:00,1.0395,1.0396,1.0387,1.03895,223100000.0
2008-09-29 19:45:00,1.039,1.03965,1.03415,1.03785,1623680003.0
2008-09-29 19:50:00,1.03785,1.0383,1.0366,1.0382,564580001.0
2008-09-29 19:55:00,1.0383,1.0383,1.0379,1.03795,237400000.0
2008-09-29 20:00:00,1.038,1.03915,1.03795,1.03885,371100000.0
2008-09-29 20:05:00,1.039,1.03905,1.0383,1.03865,271200000.0
2008-09-29 20:10:00,1.03865,1.039,1.03845,1.0387,398800000.0
2008-09-29 20:15:00,1.0387,1.03895,1.0381,1.03845,217300000.0
2008-09-29 20:20:00,1.03845,1.03905,1.03805,1.03895,290000000.0
2008-09-29 20:25:00,1.03895,1.0391,1.038,1.03865,250280000.0
2008-09-29 20:30:00,1.03865,1.039,1.03815,1.0389,288800000.0
2008-09-29 20:35:00,1.0389,1.0394,1.03885,1.0394,380700000.0
2008-09-29 20:40:00,1.03945,1.0402,1.03915,1.0402,246700000.0
2008-09-29 20:45:00,1.0402,1.0402,1.0393,1.03965,165500000.0
2008-09-29 20:50:00,1.03975,1.0403,1.03965,1.0401,165900000.0
2008-09-29 20:55:00,1.04005,1.0406,1.0398,1.0398,373800000.0
2008-09-29 21:00:00,1.03975,1.0407,1.03948,1.04015,108600000.0
2008-09-29 21:05:00,1.04015,1.04155,1.04015,1.04055,161300000.0
2008-09-29 21:10:00,1.04055,1.0416,1.04055,1.0415,204880000.0
2008-09-29 21:15:00,1.0416,1.0417,1.0411,1.04115,93600000.0
2008-09-29 21:20:00,1.0412,1.0417,1.04095,1.0416,176800000.0
2008-09-29 21:25:00,1.0416,1.0425,1.04155,1.04225,764999995.0
2008-09-29 21:30:00,1.04225,1.0426,1.04171,1.04245,135300002.0
2008-09-29 21:35:00,1.0425,1.0428,1.04205,1.04265,201400000.0
2008-09-29 21:40:00,1.0427,1.0433,1.04205,1.0426,196439999.0
2008-09-29 21:45:00,1.04265,1.04265,1.04195,1.0423,222400000.0
2008-09-29 21:50:00,1.0424,1.04305,1.042,1.0427,150000000.0
2008-09-29 21:55:00,1.04275,1.044,1.0425,1.04375,173400000.0
2008-09-29 22:00:00,1.04375,1.04375,1.0424,1.043,275980000.0
2008-09-29 22:05:00,1.043,1.0436,1.04255,1.04295,135100000.0
2008-09-29 22:10:00,1.04305,1.04325,1.0422,1.0424,228800000.0
2008-09-29 22:15:00,1.0426,1.04345,1.0426,1.04345,49600000.0
2008-09-29 22:20:00,1.0435,1.0442,1.04335,1.0442,114300000.0
2008-09-29 22:25:00,1.0442,1.04465,1.04405,1.0446,319600000.0
2008-09-29 22:30:00,1.04465,1.04505,1.04455,1.04505,86300000.0
2008-09-29 22:35:00,1.0449,1.04525,1.04453,1.045,272399999.0
2008-09-29 22:40:00,1.0449,1.04525,1.04465,1.0449,170000000.0
2008-09-29 22:45:00,1.045,1.04505,1.04443,1.04468,107800000.0
2008-09-29 22:50:00,1.0451,1.04535,1.04457,1.04535,76440000.0
2008-09-29 22:55:00,1.04525,1.0456,1.04475,1.0455,150740000.0
2008-09-29 23:00:00,1.04545,1.04565,1.04535,1.0455,213200000.0
2008-09-29 23:05:00,1.0455,1.0458,1.0454,1.0458,137800000.0
2008-09-29 23:10:00,1.0457,1.0459,1.04545,1.0456,184600000.0
2008-09-29 23:15:00,1.0457,1.0459,1.0456,1.0457,32000000.0
2008-09-29 23:20:00,1.0457,1.0457,1.04504,1.04535,67500000.0
2008-09-29 23:25:00,1.0453,1.0453,1.0448,1.0451,46800000.0
2008-09-29 23:30:00,1.0451,1.0456,1.0451,1.04535,275299996.0
2008-09-29 23:35:00,1.0454,1.0457,1.0454,1.0456,31400000.0
2008-09-29 23:40:00,1.0457,1.0457,1.04529,1.0457,72600000.0
2008-09-29 23:45:00,1.0457,1.046,1.04528,1.04561,63300002.0
2008-09-29 23:50:00,1.04563,1.04599,1.04553,1.04563,131700004.0
2008-09-29 23:55:00,1.04564,1.046,1.04455,1.0452,348299997.0
2008-09-30 00:00:00,1.04525,1.0457,1.0451,1.0457,84900000.0
2008-09-30 00:05:00,1.0458,1.0468,1.0458,1.0468,141000000.0
2008-09-30 00:10:00,1.0468,1.04705,1.04675,1.0468,123500000.0
2008-09-30 00:15:00,1.0469,1.0471,1.0468,1.0471,41400000.0
2008-09-30 00:20:00,1.0471,1.04725,1.04671,1.04674,63800000.0
2008-09-30 00:25:00,1.0472,1.0479,1.0471,1.0479,172999998.0
2008-09-30 00:30:00,1.0479,1.04865,1.04739,1.0483,267800000.0
2008-09-30 00:35:00,1.0484,1.04855,1.04835,1.0484,335000000.0
2008-09-30 00:40:00,1.0484,1.04845,1.0475,1.04765,390040000.0
2008-09-30 00:45:00,1.04762,1.04787,1.04741,1.0478,109400000.0
2008-09-30 00:50:00,1.04763,1.0478,1.0473,1.04775,174600001.0
2008-09-30 00:55:00,1.04764,1.0478,1.0466,1.0475,254360000.0
2008-09-30 01:00:00,1.0475,1.048,1.0475,1.0479,185000000.0
2008-09-30 01:05:00,1.0479,1.0479,1.04716,1.04753,162200000.0
2008-09-30 01:10:00,1.0479,1.0479,1.0472,1.04755,146500000.0
2008-09-30 01:15:00,1.0476,1.0479,1.04735,1.0476,445800002.0
2008-09-30 01:20:00,1.0476,1.04825,1.0476,1.0481,220900000.0
2008-09-30 01:25:00,1.0476,1.04795,1.04728,1.0476,188900000.0
2008-09-30 01:30:00,1.0476,1.0476,1.04723,1.04724,53700000.0
2008-09-30 01:35:00,1.04741,1.0476,1.04702,1.04702,124300001.0
2008-09-30 01:40:00,1.04712,1.04746,1.04687,1.0472,114600000.0
2008-09-30 01:45:00,1.04713,1.0478,1.04713,1.0473,73400000.0
2008-09-30 01:50:00,1.0473,1.0473,1.04686,1.04698,132900000.0
2008-09-30 01:55:00,1.0473,1.04745,1.04708,1.04711,26400000.0
2008-09-30 02:00:00,1.0474,1.04765,1.0473,1.0476,90700000.0
2008-09-30 02:05:00,1.04715,1.0476,1.0469,1.047,120400000.0
2008-09-30 02:10:00,1.04668,1.0473,1.0464,1.04684,123600000.0
2008-09-30 02:15:00,1.0473,1.04745,1.04705,1.0474,78200000.0
2008-09-30 02:20:00,1.0474,1.0478,1.0473,1.0476,126400001.0
2008-09-30 02:25:00,1.0475,1.04755,1.0471,1.04735,123200000.0
2008-09-30 02:30:00,1.0474,1.0475,1.04654,1.04678,94500000.0
2008-09-30 02:35:00,1.04714,1.0475,1.04676,1.0474,99500000.0
2008-09-30 02:40:00,1.0475,1.04835,1.04743,1.04783,137200000.0
2008-09-30 02:45:00,1.0483,1.0483,1.04755,1.0477,160800000.0
2008-09-30 02:50:00,1.0477,1.0487,1.0477,1.0487,187000000.0
2008-09-30 02:55:00,1.0487,1.0487,1.04697,1.04714,154500000.0
2008-09-30 03:00:00,1.0474,1.0475,1.0463,1.0468,205409000.0
2008-09-30 03:05:00,1.04675,1.0473,1.04655,1.0472,181700001.0
2008-09-30 03:10:00,1.0472,1.0472,1.0468,1.0471,118400000.0
2008-09-30 03:15:00,1.0471,1.0471,1.04642,1.04661,43200000.0
2008-09-30 03:20:00,1.0469,1.0469,1.0469,1.0469,26400000.0
2008-09-30 03:25:00,1.0469,1.0469,1.046,1.0461,68300000.0
2008-09-30 03:30:00,1.04608,1.047,1.04608,1.04675,170800000.0
2008-09-30 03:35:00,1.04675,1.04692,1.04619,1.04664,89900000.0
2008-09-30 03:40:00,1.0468,1.04685,1.04638,1.0465,36000000.0
2008-09-30 03:45:00,1.04655,1.04685,1.04648,1.0468,26000000.0
2008-09-30 03:50:00,1.04686,1.04687,1.0467,1.0467,53999998.0
2008-09-30 03:55:00,1.04675,1.04685,1.04603,1.04636,127599999.0
2008-09-30 04:00:00,1.04624,1.0467,1.04605,1.0465,100500002.0
2008-09-30 04:05:00,1.0467,1.0473,1.04639,1.0472,116600002.0
2008-09-30 04:10:00,1.0471,1.0471,1.04631,1.04664,151300000.0
2008-09-30 04:15:00,1.04665,1.04692,1.04621,1.04675,129600000.0
2008-09-30 04:20:00,1.0469,1.047,1.04672,1.04695,19800000.0
2008-09-30 04:25:00,1.04683,1.04705,1.0467,1.04695,22800000.0
2008-09-30 04:30:00,1.04695,1.0474,1.04695,1.047,91600000.0
2008-09-30 04:35:00,1.0474,1.04745,1.04675,1.04745,53700000.0
2008-09-30 04:40:00,1.04718,1.0474,1.04667,1.0474,76600000.0
2008-09-30 04:45:00,1.04703,1.04737,1.04684,1.04712,130100000.0
2008-09-30 04:50:00,1.047,1.0474,1.047,1.04735,23600000.0
2008-09-30 04:55:00,1.04735,1.04745,1.04715,1.04745,46000000.0
2008-09-30 05:00:00,1.0474,1.0478,1.04688,1.0475,155360000.0
2008-09-30 05:05:00,1.0477,1.0489,1.04755,1.0487,87280000.0
2008-09-30 05:10:00,1.0487,1.0505,1.0481,1.04914,482000000.0
2008-09-30 05:15:00,1.0496,1.04975,1.0481,1.0494,380099999.0
2008-09-30 05:20:00,1.0494,1.05045,1.0486,1.0501,327400000.0
2008-09-30 05:25:00,1.0501,1.0504,1.04955,1.0499,145880000.0
2008-09-30 05:30:00,1.0499,1.05005,1.04943,1.04965,90000000.0
2008-09-30 05:35:00,1.0497,1.04995,1.04937,1.0499,304700000.0
2008-09-30 05:40:00,1.04995,1.05025,1.04965,1.04993,52700000.0
2008-09-30 05:45:00,1.04995,1.05085,1.0499,1.05047,108500000.0
2008-09-30 05:50:00,1.0508,1.0508,1.04995,1.0507,374699987.0
2008-09-30 05:55:00,1.0507,1.05095,1.0506,1.05095,129799998.0
2008-09-30 06:00:00,1.051,1.0516,1.05085,1.0513,106640000.0
2008-09-30 06:05:00,1.0513,1.0515,1.0513,1.0514,93600000.0
2008-09-30 06:10:00,1.05077,1.0514,1.05075,1.05076,97700000.0
2008-09-30 06:15:00,1.0514,1.0517,1.05095,1.0514,186300000.0
2008-09-30 06:20:00,1.0514,1.0514,1.0513,1.0513,32400000.0
2008-09-30 06:25:00,1.0513,1.0513,1.05055,1.0513,105600000.0
2008-09-30 06:30:00,1.0512,1.0513,1.05005,1.0502,328700003.0
2008-09-30 06:35:00,1.0502,1.0502,1.04942,1.04966,131500000.0
2008-09-30 06:40:00,1.0499,1.05025,1.04976,1.0501,113400000.0
2008-09-30 06:45:00,1.0501,1.0505,1.04993,1.0503,251500000.0
2008-09-30 06:50:00,1.0503,1.0508,1.0503,1.0508,154700000.0
2008-09-30 06:55:00,1.05085,1.05125,1.05045,1.05125,76900000.0
2008-09-30 07:00:00,1.0512,1.0512,1.0509,1.05115,190400001.0
2008-09-30 07:05:00,1.0511,1.05115,1.05059,1.0511,73400000.0
2008-09-30 07:10:00,1.0511,1.0511,1.05036,1.0511,85400000.0
2008-09-30 07:15:00,1.0511,1.0511,1.05013,1.05048,275480000.0
2008-09-30 07:20:00,1.0509,1.0509,1.05034,1.0507,153380000.0
2008-09-30 07:25:00,1.0507,1.051,1.0506,1.051,112400000.0
2008-09-30 07:30:00,1.051,1.051,1.05029,1.05035,170700000.0
2008-09-30 07:35:00,1.0507,1.05095,1.05037,1.05062,278260000.0
2008-09-30 07:40:00,1.0508,1.0509,1.0507,1.0508,114040000.0
2008-09-30 07:45:00,1.0508,1.0508,1.05045,1.05045,325900000.0
2008-09-30 07:50:00,1.0505,1.0507,1.04955,1.04981,222900000.0
2008-09-30 07:55:00,1.0503,1.05045,1.0502,1.0503,152580000.0
2008-09-30 08:00:00,1.05005,1.0502,1.04921,1.04965,146480000.0
2008-09-30 08:05:00,1.0497,1.04995,1.0495,1.04965,166180000.0
2008-09-30 08:10:00,1.04965,1.05015,1.0496,1.05015,105100000.0
2008-09-30 08:15:00,1.0501,1.0503,1.0501,1.05015,177200000.0
2008-09-30 08:20:00,1.05015,1.05015,1.05015,1.05015,265200000.0
2008-09-30 08:25:00,1.05015,1.05015,1.0495,1.0496,72600000.0
2008-09-30 08:30:00,1.0496,1.04965,1.04925,1.0493,27400000.0
2008-09-30 08:35:00,1.04912,1.0496,1.04891,1.0496,44600000.0
2008-09-30 08:40:00,1.0496,1.0499,1.0492,1.04965,145200000.0
2008-09-30 08:45:00,1.04965,1.0503,1.04965,1.04975,230700001.0
2008-09-30 08:50:00,1.04975,1.04975,1.04915,1.04915,165700000.0
2008-09-30 08:55:00,1.04915,1.0493,1.049,1.049,351400000.0
2008-09-30 09:00:00,1.049,1.049,1.0483,1.04855,1803700053.0
2008-09-30 09:05:00,1.0485,1.0485,1.048,1.04815,73000000.0
2008-09-30 09:10:00,1.0482,1.0482,1.04705,1.0474,160600000.0
2008-09-30 09:15:00,1.04745,1.048,1.0473,1.048,270000000.0
2008-09-30 09:20:00,1.048,1.048,1.0472,1.0473,114900000.0
2008-09-30 09:25:00,1.04735,1.0481,1.04735,1.0475,183400000.0
2008-09-30 09:30:00,1.04755,1.0478,1.0475,1.04755,168600000.0
2008-09-30 09:35:00,1.04755,1.04795,1.04755,1.04795,88700000.0
2008-09-30 09:40:00,1.04795,1.0488,1.0477,1.0488,170000000.0
2008-09-30 09:45:00,1.0488,1.04885,1.04825,1.0485,153800000.0
2008-09-30 09:50:00,1.0485,1.0494,1.0485,1.04925,121900000.0
2008-09-30 09:55:00,1.0493,1.0494,1.04815,1.04835,610700000.0
2008-09-30 10:00:00,1.04835,1.04835,1.04755,1.04755,152800000.0
2008-09-30 10:05:00,1.0476,1.04855,1.04745,1.0482,147500000.0
2008-09-30 10:10:00,1.0482,1.04825,1.04605,1.0461,965399979.0
2008-09-30 10:15:00,1.0461,1.04645,1.04545,1.04625,312300000.0
2008-09-30 10:20:00,1.04625,1.04635,1.04535,1.0458,129400000.0
2008-09-30 10:25:00,1.04585,1.04645,1.0455,1.0462,197100000.0
2008-09-30 10:30:00,1.0463,1.0463,1.04565,1.04605,205800000.0
2008-09-30 10:35:00,1.04605,1.04745,1.0457,1.0462,585780001.0
2008-09-30 10:40:00,1.04615,1.0464,1.04595,1.04605,111000000.0
2008-09-30 10:45:00,1.04615,1.04615,1.04502,1.04595,330100000.0
2008-09-30 10:50:00,1.046,1.04605,1.04575,1.04605,138100000.0
2008-09-30 10:55:00,1.04605,1.04605,1.0455,1.0456,155700000.0
2008-09-30 11:00:00,1.0457,1.0458,1.04565,1.04565,36200000.0
2008-09-30 11:05:00,1.0457,1.04635,1.0457,1.04635,148400000.0
2008-09-30 11:10:00,1.04635,1.0472,1.04635,1.04715,217801785.0
2008-09-30 11:15:00,1.04695,1.0471,1.04635,1.04695,70300000.0
2008-09-30 11:20:00,1.04695,1.047,1.04625,1.04645,110100000.0
2008-09-30 11:25:00,1.0465,1.0466,1.04625,1.0463,116000000.0
2008-09-30 11:30:00,1.0463,1.0463,1.04595,1.04618,347600000.0
2008-09-30 11:35:00,1.0463,1.0463,1.0462,1.0463,30400000.0
2008-09-30 11:40:00,1.0463,1.04645,1.04595,1.0463,95100000.0
2008-09-30 11:45:00,1.0463,1.04705,1.0461,1.0467,133500000.0
2008-09-30 11:50:00,1.0467,1.04685,1.0461,1.0462,156800000.0
2008-09-30 11:55:00,1.04625,1.0464,1.04575,1.04605,100100000.0
2008-09-30 12:00:00,1.04605,1.04665,1.04595,1.04635,131100000.0
2008-09-30 12:05:00,1.04635,1.04645,1.0462,1.0463,39600000.0
2008-09-30 12:10:00,1.0463,1.04665,1.046,1.04655,117500000.0
2008-09-30 12:15:00,1.04655,1.04675,1.0463,1.04655,81400000.0
2008-09-30 12:20:00,1.04655,1.04655,1.04625,1.04655,102100000.0
2008-09-30 12:25:00,1.04655,1.0477,1.04655,1.0474,260700000.0
2008-09-30 12:30:00,1.04706,1.04755,1.0466,1.047,592699987.0
2008-09-30 12:35:00,1.0471,1.04795,1.0463,1.04725,692499996.0
2008-09-30 12:40:00,1.04725,1.0473,1.04645,1.04715,242900000.0
2008-09-30 12:45:00,1.0472,1.0474,1.0469,1.04725,56400000.0
2008-09-30 12:50:00,1.04725,1.04725,1.04675,1.0471,59600000.0
2008-09-30 12:55:00,1.04705,1.04715,1.047,1.04715,81400000.0
2008-09-30 13:00:00,1.04715,1.04865,1.04715,1.04845,113800000.0
2008-09-30 13:05:00,1.0485,1.04895,1.04755,1.0476,373800001.0
2008-09-30 13:10:00,1.04765,1.04815,1.04675,1.04675,259700000.0
2008-09-30 13:15:00,1.04685,1.04805,1.04685,1.0476,341700000.0
2008-09-30 13:20:00,1.0476,1.04765,1.04735,1.0474,155700000.0
2008-09-30 13:25:00,1.0474,1.0477,1.0472,1.0477,191400000.0
2008-09-30 13:30:00,1.0477,1.04775,1.0473,1.0475,164800000.0
2008-09-30 13:35:00,1.0475,1.0476,1.0473,1.0476,112800000.0
2008-09-30 13:40:00,1.0476,1.0476,1.04745,1.04745,105200000.0
2008-09-30 13:45:00,1.0475,1.0476,1.0473,1.04735,79000000.0
2008-09-30 13:50:00,1.04735,1.0475,1.04715,1.0473,150100000.0
2008-09-30 13:55:00,1.0473,1.0475,1.04645,1.0465,192800000.0
2008-09-30 14:00:00,1.0465,1.0465,1.046,1.0462,141000000.0
2008-09-30 14:05:00,1.0462,1.0465,1.0458,1.04645,203200000.0
2008-09-30 14:10:00,1.0465,1.0467,1.046,1.046,262900000.0
2008-09-30 14:15:00,1.046,1.04635,1.04575,1.0461,283200000.0
2008-09-30 14:20:00,1.0461,1.0467,1.0459,1.0465,260800000.0
2008-09-30 14:25:00,1.0465,1.04675,1.04645,1.04665,184200000.0
2008-09-30 14:30:00,1.04585,1.0469,1.0439,1.04655,597400000.0
2008-09-30 14:35:00,1.0466,1.04775,1.04615,1.0467,383100000.0
2008-09-30 14:40:00,1.04685,1.0477,1.04645,1.0468,279800000.0
2008-09-30 14:45:00,1.0468,1.04775,1.0468,1.0477,214600000.0
2008-09-30 14:50:00,1.0477,1.04805,1.0473,1.0479,211400000.0
2008-09-30 14:55:00,1.0479,1.04955,1.04785,1.04905,369200000.0
2008-09-30 15:00:00,1.04915,1.05075,1.0491,1.04975,444100000.0
2008-09-30 15:05:00,1.04965,1.0497,1.0483,1.049,398700000.0
2008-09-30 15:10:00,1.0488,1.0489,1.0476,1.04775,213200000.0
2008-09-30 15:15:00,1.0477,1.0493,1.0469,1.04905,507800000.0
2008-09-30 15:20:00,1.04905,1.04905,1.0479,1.0485,326500000.0
2008-09-30 15:25:00,1.0485,1.049,1.0481,1.04855,457300000.0
2008-09-30 15:30:00,1.04855,1.0492,1.0484,1.0486,405600000.0
2008-09-30 15:35:00,1.0486,1.0491,1.0483,1.0488,467400000.0
2008-09-30 15:40:00,1.0488,1.04895,1.0482,1.04865,360000000.0
2008-09-30 15:45:00,1.04855,1.0497,1.04855,1.0497,331300000.0
2008-09-30 15:50:00,1.0498,1.0507,1.04945,1.04945,473000000.0
2008-09-30 15:55:00,1.04955,1.0499,1.0492,1.0494,300100000.0
2008-09-30 16:00:00,1.04945,1.0521,1.0494,1.0514,975500000.0
2008-09-30 16:05:00,1.0514,1.05255,1.0508,1.05255,538100000.0
2008-09-30 16:10:00,1.0525,1.0544,1.0523,1.05435,740100000.0
2008-09-30 16:15:00,1.05435,1.05665,1.05405,1.0566,603360000.0
2008-09-30 16:20:00,1.05655,1.05905,1.0565,1.0577,788000000.0
2008-09-30 16:25:00,1.0577,1.0595,1.0577,1.058,785700000.0
2008-09-30 16:30:00,1.05835,1.0584,1.057,1.0577,408700000.0
2008-09-30 16:35:00,1.05765,1.058,1.0574,1.05765,235100000.0
2008-09-30 16:40:00,1.0577,1.05855,1.0574,1.05825,439000000.0
2008-09-30 16:45:00,1.05825,1.05955,1.0579,1.0594,536720000.0
2008-09-30 16:50:00,1.05955,1.0616,1.0594,1.0614,498620000.0
2008-09-30 16:55:00,1.0614,1.0637,1.05985,1.0631,606000000.0
2008-09-30 17:00:00,1.0631,1.06335,1.06095,1.06295,741100000.0
2008-09-30 17:05:00,1.063,1.0649,1.06265,1.0631,641300000.0
2008-09-30 17:10:00,1.0632,1.06345,1.06125,1.0624,520500000.0
2008-09-30 17:15:00,1.06245,1.0652,1.0621,1.0648,481410000.0
2008-09-30 17:20:00,1.0649,1.0649,1.0632,1.0635,267760000.0
2008-09-30 17:25:00,1.0635,1.06425,1.0628,1.06345,340200000.0
2008-09-30 17:30:00,1.06345,1.0645,1.06095,1.0613,390500000.0
2008-09-30 17:35:00,1.0612,1.06165,1.0609,1.06095,281700000.0
2008-09-30 17:40:00,1.061,1.0617,1.06005,1.0606,354500000.0
2008-09-30 17:45:00,1.06075,1.06115,1.05905,1.0595,476600000.0
2008-09-30 17:50:00,1.0595,1.0601,1.05905,1.05935,377300000.0
2008-09-30 17:55:00,1.0593,1.0601,1.05885,1.05975,341400000.0
2008-09-30 18:00:00,1.05965,1.06075,1.05935,1.05975,404500000.0
2008-09-30 18:05:00,1.05975,1.05985,1.05925,1.0593,270000000.0
2008-09-30 18:10:00,1.0593,1.05985,1.0593,1.0598,160000000.0
2008-09-30 18:15:00,1.0598,1.0603,1.05945,1.0595,225900000.0
2008-09-30 18:20:00,1.0596,1.0597,1.05875,1.05875,567300000.0
2008-09-30 18:25:00,1.05875,1.05915,1.0575,1.05835,566700000.0
2008-09-30 18:30:00,1.05835,1.05955,1.0582,1.0595,348600000.0
2008-09-30 18:35:00,1.0596,1.0598,1.0595,1.05965,82000000.0
2008-09-30 18:40:00,1.05965,1.0605,1.05912,1.0605,180000000.0
2008-09-30 18:45:00,1.0604,1.0604,1.0594,1.05945,191100000.0
2008-09-30 18:50:00,1.0595,1.05975,1.0594,1.05955,87000000.0
2008-09-30 18:55:00,1.05939,1.05965,1.05929,1.0596,67600000.0
2008-09-30 19:00:00,1.0593,1.05995,1.0593,1.05995,83100000.0
2008-09-30 19:05:00,1.0599,1.06015,1.05955,1.0601,113000000.0
2008-09-30 19:10:00,1.06015,1.0606,1.06,1.0605,242500000.0
2008-09-30 19:15:00,1.06045,1.06045,1.05975,1.0599,119900000.0
2008-09-30 19:20:00,1.05995,1.06015,1.0599,1.06005,123100000.0
2008-09-30 19:25:00,1.0601,1.06035,1.0601,1.0602,166400000.0
2008-09-30 19:30:00,1.06015,1.0615,1.0601,1.0614,147900000.0
2008-09-30 19:35:00,1.0615,1.0625,1.0611,1.0622,244700000.0
2008-09-30 19:40:00,1.06215,1.06235,1.06135,1.0615,235700000.0
2008-09-30 19:45:00,1.06145,1.0617,1.0613,1.06135,118900000.0
2008-09-30 19:50:00,1.0613,1.0616,1.0612,1.0616,107000000.0
2008-09-30 19:55:00,1.06155,1.0621,1.06155,1.06205,139000000.0
2008-09-30 20:00:00,1.06205,1.06265,1.062,1.0625,109700000.0
2008-09-30 20:05:00,1.0625,1.0638,1.0625,1.06355,302600000.0
2008-09-30 20:10:00,1.0636,1.06395,1.0633,1.0637,156600000.0
2008-09-30 20:15:00,1.06365,1.06415,1.06345,1.0635,126300000.0
2008-09-30 20:20:00,1.0635,1.06415,1.06335,1.064,146600000.0
2008-09-30 20:25:00,1.064,1.0642,1.0639,1.06405,231200000.0
2008-09-30 20:30:00,1.06395,1.0643,1.0622,1.0634,416700000.0
2008-09-30 20:35:00,1.06335,1.0636,1.06285,1.06305,431200000.0
2008-09-30 20:40:00,1.063,1.06315,1.0623,1.0628,317600000.0
2008-09-30 20:45:00,1.0628,1.06395,1.06235,1.06355,190800000.0
2008-09-30 20:50:00,1.0636,1.064,1.0634,1.06395,146500000.0
2008-09-30 20:55:00,1.0639,1.06415,1.0637,1.06415,236100000.0
2008-09-30 21:00:00,1.0641,1.0642,1.0637,1.0638,176300000.0
2008-09-30 21:05:00,1.0638,1.06395,1.06325,1.06355,231100000.0
2008-09-30 21:10:00,1.0636,1.06405,1.0634,1.06375,220300000.0
2008-09-30 21:15:00,1.0638,1.0645,1.0638,1.06445,79200000.0
2008-09-30 21:20:00,1.06435,1.0646,1.0643,1.06445,108400000.0
2008-09-30 21:25:00,1.0645,1.06455,1.06415,1.0642,32200000.0
2008-09-30 21:30:00,1.0642,1.0642,1.0635,1.0639,96900000.0
2008-09-30 21:35:00,1.0639,1.06415,1.0637,1.06415,72700000.0
2008-09-30 21:40:00,1.06425,1.0643,1.0641,1.0641,61100000.0
2008-09-30 21:45:00,1.0641,1.06415,1.06345,1.06385,98700000.0
2008-09-30 21:50:00,1.0639,1.0641,1.0639,1.06395,66200000.0
2008-09-30 21:55:00,1.06395,1.06435,1.0637,1.0642,190600000.0
2008-09-30 22:00:00,1.0642,1.06435,1.064,1.0642,114200000.0
2008-09-30 22:05:00,1.0641,1.0645,1.0641,1.0644,90800000.0
2008-09-30 22:10:00,1.0644,1.06495,1.0642,1.0647,226000000.0
2008-09-30 22:15:00,1.06475,1.0653,1.0646,1.0651,145600000.0
2008-09-30 22:20:00,1.0651,1.06605,1.065,1.06585,305400000.0
2008-09-30 22:25:00,1.0658,1.0661,1.0656,1.06585,121600000.0
2008-09-30 22:30:00,1.0659,1.0659,1.06495,1.06505,314100000.0
2008-09-30 22:35:00,1.0651,1.0655,1.06415,1.06425,310000000.0
2008-09-30 22:40:00,1.0643,1.06495,1.06415,1.06445,318600000.0
2008-09-30 22:45:00,1.0645,1.06485,1.0644,1.0647,208300000.0
2008-09-30 22:50:00,1.0647,1.0648,1.06425,1.0643,220400000.0
2008-09-30 22:55:00,1.0643,1.0643,1.06397,1.0641,165200000.0
2008-09-30 23:00:00,1.06425,1.0647,1.06405,1.06425,79000000.0
2008-09-30 23:05:00,1.06415,1.0647,1.06404,1.06404,47700000.0
2008-09-30 23:10:00,1.0647,1.0647,1.06385,1.0641,100900000.0
2008-09-30 23:15:00,1.0641,1.0641,1.06288,1.0635,107300000.0
2008-09-30 23:20:00,1.0635,1.0635,1.0631,1.0635,113100000.0
2008-09-30 23:25:00,1.0635,1.0635,1.06297,1.06307,91500000.0
2008-09-30 23:30:00,1.0635,1.0635,1.06272,1.0635,18400000.0
2008-09-30 23:35:00,1.0635,1.06365,1.06279,1.06318,29000000.0
2008-09-30 23:40:00,1.0636,1.0636,1.0625,1.0626,144220000.0
2008-09-30 23:45:00,1.06275,1.06275,1.06234,1.0625,95800000.0
2008-09-30 23:50:00,1.06225,1.0625,1.06224,1.0625,13000000.0
2008-09-30 23:55:00,1.06236,1.06255,1.06211,1.06245,60800000.0
2008-10-01 00:00:00,1.06255,1.06355,1.06255,1.06305,78200000.0
2008-10-01 00:05:00,1.06272,1.0632,1.06254,1.06275,77899998.0
2008-10-01 00:10:00,1.06268,1.06305,1.06266,1.063,16800000.0
2008-10-01 00:15:00,1.06252,1.06275,1.06235,1.06265,132000000.0
2008-10-01 00:20:00,1.06296,1.06296,1.06263,1.0629,145700000.0
2008-10-01 00:25:00,1.0629,1.06315,1.0629,1.06295,241099998.0
2008-10-01 00:30:00,1.06295,1.06354,1.0629,1.06351,42800000.0
2008-10-01 00:35:00,1.0633,1.06345,1.0629,1.06345,73600000.0
2008-10-01 00:40:00,1.06355,1.0636,1.0634,1.0636,15000000.0
2008-10-01 00:45:00,1.06312,1.0636,1.06308,1.06329,132800000.0
2008-10-01 00:50:00,1.0636,1.0636,1.06294,1.06334,129700000.0
2008-10-01 00:55:00,1.06333,1.0636,1.06297,1.06335,265361002.0
2008-10-01 01:00:00,1.0636,1.0636,1.06255,1.0628,104100000.0
2008-10-01 01:05:00,1.06285,1.06285,1.06275,1.06283,83200000.0
2008-10-01 01:10:00,1.0628,1.0628,1.06263,1.0627,90000000.0
2008-10-01 01:15:00,1.0628,1.0632,1.06248,1.0632,118200000.0
2008-10-01 01:20:00,1.06315,1.0632,1.06235,1.06255,85700000.0
2008-10-01 01:25:00,1.0625,1.06256,1.06222,1.06256,59500000.0
2008-10-01 01:30:00,1.06229,1.0626,1.06228,1.06245,35100000.0
2008-10-01 01:35:00,1.06236,1.06266,1.06165,1.0617,226900003.0
2008-10-01 01:40:00,1.0617,1.06195,1.06155,1.0617,105000000.0
2008-10-01 01:45:00,1.06131,1.0618,1.06106,1.0617,75200000.0
2008-10-01 01:50:00,1.06173,1.06185,1.06168,1.0617,73500000.0
2008-10-01 01:55:00,1.06145,1.0618,1.06142,1.06155,95100000.0
2008-10-01 02:00:00,1.0618,1.06255,1.06154,1.062,80600000.0
2008-10-01 02:05:00,1.062,1.06305,1.06163,1.06275,58400000.0
2008-10-01 02:10:00,1.06275,1.0634,1.06235,1.0625,354200000.0
2008-10-01 02:15:00,1.0625,1.06255,1.06175,1.06255,210300000.0
2008-10-01 02:20:00,1.0626,1.0627,1.06234,1.0627,143400000.0
2008-10-01 02:25:00,1.0627,1.0628,1.06213,1.06239,52100000.0
2008-10-01 02:30:00,1.0627,1.0628,1.06219,1.0628,19600000.0
2008-10-01 02:35:00,1.06265,1.06295,1.06192,1.06285,72700000.0
2008-10-01 02:40:00,1.06285,1.06285,1.06226,1.06248,60000000.0
2008-10-01 02:45:00,1.06232,1.0627,1.06229,1.0623,71400000.0
2008-10-01 02:50:00,1.0623,1.0623,1.06085,1.0609,139600000.0
2008-10-01 02:55:00,1.0609,1.0615,1.0609,1.0614,60800000.0
2008-10-01 03:00:00,1.06135,1.06185,1.06105,1.06105,78100000.0
2008-10-01 03:05:00,1.06105,1.0618,1.06105,1.0617,39700000.0
2008-10-01 03:10:00,1.06165,1.06175,1.0612,1.06125,60900000.0
2008-10-01 03:15:00,1.06136,1.06195,1.06118,1.0617,84100000.0
2008-10-01 03:20:00,1.0616,1.06195,1.06152,1.0617,71200000.0
2008-10-01 03:25:00,1.0617,1.0618,1.06135,1.0618,113000000.0
2008-10-01 03:30:00,1.06155,1.0621,1.06155,1.0621,100900000.0
2008-10-01 03:35:00,1.0619,1.062,1.0619,1.062,14400000.0
2008-10-01 03:40:00,1.0619,1.062,1.06175,1.0619,20200000.0
2008-10-01 03:45:00,1.0619,1.06235,1.0619,1.0622,49600000.0
2008-10-01 03:50:00,1.06202,1.0622,1.0618,1.06208,88400000.0
2008-10-01 03:55:00,1.0622,1.0622,1.0618,1.0622,80500000.0
2008-10-01 04:00:00,1.0622,1.06265,1.06204,1.06214,48600000.0
2008-10-01 04:05:00,1.06245,1.0628,1.0624,1.06275,249500000.0
2008-10-01 04:10:00,1.06295,1.0648,1.06295,1.0647,113300000.0
2008-10-01 04:15:00,1.06465,1.0657,1.06465,1.0652,136700000.0
2008-10-01 04:20:00,1.0655,1.0655,1.06365,1.064,132800000.0
2008-10-01 04:25:00,1.0642,1.0643,1.06035,1.062,117500000.0
2008-10-01 04:30:00,1.06225,1.06315,1.06165,1.0621,328800000.0
2008-10-01 04:35:00,1.0621,1.06275,1.06161,1.06215,166900000.0
2008-10-01 04:40:00,1.0622,1.0623,1.06151,1.06167,104800000.0
2008-10-01 04:45:00,1.0618,1.06185,1.06143,1.0617,79900000.0
2008-10-01 04:50:00,1.0616,1.06185,1.06147,1.06153,40600000.0
2008-10-01 04:55:00,1.0617,1.06195,1.061,1.06135,67800000.0
2008-10-01 05:00:00,1.0614,1.06155,1.06125,1.06135,57600000.0
2008-10-01 05:05:00,1.06135,1.06205,1.0613,1.0617,55800000.0
2008-10-01 05:10:00,1.0615,1.06185,1.06145,1.06155,42200000.0
2008-10-01 05:15:00,1.06185,1.06185,1.06151,1.06163,45500000.0
2008-10-01 05:20:00,1.06185,1.062,1.0618,1.062,12800000.0
2008-10-01 05:25:00,1.0619,1.0619,1.06153,1.06166,186300000.0
2008-10-01 05:30:00,1.06185,1.06185,1.06153,1.06178,74000000.0
2008-10-01 05:35:00,1.06175,1.0621,1.0616,1.06195,141700000.0
2008-10-01 05:40:00,1.06204,1.0623,1.06189,1.06206,65800000.0
2008-10-01 05:45:00,1.0623,1.0623,1.06179,1.06209,109100000.0
2008-10-01 05:50:00,1.0623,1.0623,1.0618,1.0619,41900000.0
2008-10-01 05:55:00,1.0623,1.0623,1.06195,1.06224,107100000.0
2008-10-01 06:00:00,1.06214,1.06227,1.06168,1.06227,191700000.0
2008-10-01 06:05:00,1.0623,1.0623,1.0616,1.06193,61000000.0
2008-10-01 06:10:00,1.06197,1.06222,1.06193,1.06195,87300000.0
2008-10-01 06:15:00,1.0621,1.06235,1.062,1.06235,45200000.0
2008-10-01 06:20:00,1.062,1.06255,1.06195,1.06215,70900000.0
2008-10-01 06:25:00,1.0622,1.0624,1.06195,1.0624,31000000.0
2008-10-01 06:30:00,1.06215,1.0624,1.06195,1.0624,21200000.0
2008-10-01 06:35:00,1.06215,1.0623,1.062,1.06208,106500000.0
2008-10-01 06:40:00,1.06215,1.0624,1.06205,1.0621,95000000.0
2008-10-01 06:45:00,1.0622,1.0622,1.061,1.0614,84200000.0
2008-10-01 06:50:00,1.06165,1.0622,1.06145,1.06155,68500000.0
2008-10-01 06:55:00,1.0617,1.06175,1.0613,1.0613,40100000.0
2008-10-01 07:00:00,1.0612,1.0621,1.0612,1.062,86500000.0
2008-10-01 07:05:00,1.062,1.06205,1.0616,1.0616,99500000.0
2008-10-01 07:10:00,1.0616,1.0623,1.0616,1.0622,49600000.0
2008-10-01 07:15:00,1.0623,1.0623,1.0612,1.06175,70800000.0
2008-10-01 07:20:00,1.0619,1.06225,1.0616,1.0616,170700000.0
2008-10-01 07:25:00,1.0619,1.0619,1.06115,1.06127,134800000.0
2008-10-01 07:30:00,1.06129,1.0619,1.06112,1.0619,171600000.0
2008-10-01 07:35:00,1.0619,1.062,1.06107,1.06132,136200000.0
2008-10-01 07:40:00,1.0614,1.06195,1.06125,1.0619,182400000.0
2008-10-01 07:45:00,1.0619,1.0619,1.06105,1.06119,168900000.0
2008-10-01 07:50:00,1.0614,1.06155,1.0613,1.0614,36800000.0
2008-10-01 07:55:00,1.06125,1.062,1.06104,1.062,84400000.0
2008-10-01 08:00:00,1.062,1.0624,1.06152,1.0624,98700000.0
2008-10-01 08:05:00,1.0624,1.0624,1.06195,1.06198,66100000.0
2008-10-01 08:10:00,1.06207,1.0623,1.061,1.0613,247000000.0
2008-10-01 08:15:00,1.0609,1.0611,1.05895,1.05985,250400000.0
2008-10-01 08:20:00,1.05985,1.06165,1.05935,1.05955,292600000.0
2008-10-01 08:25:00,1.05955,1.0601,1.0592,1.0593,370400000.0
2008-10-01 08:30:00,1.0593,1.0593,1.05895,1.0592,148400000.0
2008-10-01 08:35:00,1.0592,1.0598,1.0592,1.0595,135200000.0
2008-10-01 08:40:00,1.05955,1.0597,1.059,1.05935,81400000.0
2008-10-01 08:45:00,1.05935,1.05945,1.05877,1.05945,40900000.0
2008-10-01 08:50:00,1.0592,1.0604,1.0592,1.06005,64700000.0
2008-10-01 08:55:00,1.05997,1.0606,1.05975,1.0606,166500000.0
2008-10-01 09:00:00,1.06055,1.06075,1.0599,1.05995,326400000.0
2008-10-01 09:05:00,1.06,1.0611,1.05996,1.06011,490100002.0
2008-10-01 09:10:00,1.06008,1.06085,1.06002,1.0607,137600000.0
2008-10-01 09:15:00,1.0606,1.0608,1.06007,1.0605,303600000.0
2008-10-01 09:20:00,1.0605,1.0605,1.05956,1.06005,201200000.0
2008-10-01 09:25:00,1.06005,1.0602,1.05895,1.05965,464700000.0
2008-10-01 09:30:00,1.05965,1.0602,1.05855,1.05855,241400000.0
2008-10-01 09:35:00,1.05865,1.05875,1.0574,1.0574,169800000.0
2008-10-01 09:40:00,1.0574,1.058,1.0574,1.05775,158800000.0
2008-10-01 09:45:00,1.05795,1.05875,1.0577,1.0583,210000000.0
2008-10-01 09:50:00,1.05825,1.05855,1.05775,1.0585,206300000.0
2008-10-01 09:55:00,1.0585,1.0585,1.05665,1.0571,993600026.0
2008-10-01 10:00:00,1.0571,1.0573,1.05675,1.0573,99000000.0
2008-10-01 10:05:00,1.0573,1.0574,1.05705,1.0572,94500000.0
2008-10-01 10:10:00,1.0573,1.0574,1.05645,1.0571,128800000.0
2008-10-01 10:15:00,1.0571,1.05775,1.0571,1.05725,101600000.0
2008-10-01 10:20:00,1.05725,1.0573,1.0569,1.05715,254700000.0
2008-10-01 10:25:00,1.0572,1.05755,1.05705,1.0573,215300000.0
2008-10-01 10:30:00,1.0573,1.05745,1.05675,1.0568,154000000.0
2008-10-01 10:35:00,1.0568,1.0568,1.0563,1.05645,148200000.0
2008-10-01 10:40:00,1.0565,1.05655,1.0558,1.05605,112100000.0
2008-10-01 10:45:00,1.0561,1.05685,1.0561,1.05685,126000000.0
2008-10-01 10:50:00,1.05685,1.05715,1.056,1.05615,146100000.0
2008-10-01 10:55:00,1.05615,1.0565,1.05605,1.0563,33900000.0
2008-10-01 11:00:00,1.05596,1.0563,1.05575,1.05615,252100000.0
2008-10-01 11:05:00,1.0562,1.0565,1.0559,1.0561,98500000.0
2008-10-01 11:10:00,1.0561,1.0561,1.0555,1.05555,181800000.0
2008-10-01 11:15:00,1.0556,1.05645,1.05555,1.05615,119900000.0
2008-10-01 11:20:00,1.05615,1.0563,1.0558,1.0558,30500000.0
2008-10-01 11:25:00,1.0558,1.0559,1.0556,1.05565,27500000.0
2008-10-01 11:30:00,1.05565,1.05575,1.0554,1.05545,159100000.0
2008-10-01 11:35:00,1.05525,1.0555,1.05497,1.0555,165900000.0
2008-10-01 11:40:00,1.0555,1.05575,1.0551,1.0552,113200000.0
2008-10-01 11:45:00,1.05525,1.0553,1.0547,1.0551,178800000.0
2008-10-01 11:50:00,1.0551,1.0554,1.05489,1.0554,79500000.0
2008-10-01 11:55:00,1.0554,1.0555,1.055,1.0555,287600000.0
2008-10-01 12:00:00,1.0555,1.05555,1.05525,1.0554,67400000.0
2008-10-01 12:05:00,1.05545,1.05565,1.05465,1.05495,214699996.0
2008-10-01 12:10:00,1.055,1.0554,1.0548,1.05495,210100000.0
2008-10-01 12:15:00,1.0551,1.05575,1.05495,1.0557,249600000.0
2008-10-01 12:20:00,1.05585,1.05585,1.0553,1.05552,152100000.0
2008-10-01 12:25:00,1.0557,1.05635,1.0553,1.05635,207900000.0
2008-10-01 12:30:00,1.0563,1.05685,1.0562,1.0564,160100000.0
2008-10-01 12:35:00,1.05635,1.0566,1.05635,1.05655,51000000.0
2008-10-01 12:40:00,1.05665,1.05875,1.05665,1.0586,364600000.0
2008-10-01 12:45:00,1.0586,1.0609,1.0586,1.0603,633700000.0
2008-10-01 12:50:00,1.0603,1.0603,1.0596,1.0596,348000000.0
2008-10-01 12:55:00,1.0596,1.0604,1.0592,1.0593,187300000.0
2008-10-01 13:00:00,1.05935,1.05935,1.0582,1.0584,220900000.0
2008-10-01 13:05:00,1.0584,1.0588,1.0584,1.05855,116800000.0
2008-10-01 13:10:00,1.05855,1.05875,1.05855,1.05875,60200000.0
2008-10-01 13:15:00,1.05875,1.0596,1.0583,1.05935,202700000.0
2008-10-01 13:20:00,1.05945,1.0603,1.0586,1.05945,200400000.0
2008-10-01 13:25:00,1.05917,1.05945,1.05906,1.0593,194100000.0
2008-10-01 13:30:00,1.0593,1.05935,1.05905,1.05925,276200000.0
2008-10-01 13:35:00,1.0593,1.0599,1.0591,1.05955,175300000.0
2008-10-01 13:40:00,1.05955,1.05955,1.0586,1.0588,146900000.0
2008-10-01 13:45:00,1.0588,1.05905,1.05855,1.0587,313100000.0
2008-10-01 13:50:00,1.0587,1.05965,1.05845,1.059,189700000.0
2008-10-01 13:55:00,1.0591,1.0596,1.05805,1.05935,269600000.0
2008-10-01 14:00:00,1.05935,1.0596,1.0587,1.05935,161800000.0
2008-10-01 14:05:00,1.0594,1.05945,1.0588,1.0588,181800000.0
2008-10-01 14:10:00,1.05885,1.0593,1.0587,1.05875,109400000.0
2008-10-01 14:15:00,1.05875,1.0594,1.05875,1.05935,107100000.0
2008-10-01 14:20:00,1.05935,1.0602,1.0588,1.0598,491600000.0
2008-10-01 14:25:00,1.0598,1.06065,1.05945,1.06065,349400000.0
2008-10-01 14:30:00,1.0607,1.06095,1.0592,1.0596,602000000.0
2008-10-01 14:35:00,1.0596,1.06035,1.05945,1.05995,244000000.0
2008-10-01 14:40:00,1.05995,1.06025,1.05955,1.06015,361400000.0
2008-10-01 14:45:00,1.0601,1.06015,1.05885,1.059,225200000.0
2008-10-01 14:50:00,1.059,1.06,1.059,1.05995,142400000.0
2008-10-01 14:55:00,1.06,1.06025,1.0596,1.06,193600000.0
2008-10-01 15:00:00,1.0601,1.06155,1.0601,1.06045,312200000.0
2008-10-01 15:05:00,1.06045,1.06075,1.05955,1.06,438000000.0
2008-10-01 15:10:00,1.06005,1.0604,1.0597,1.06005,214000000.0
2008-10-01 15:15:00,1.06005,1.06225,1.06005,1.0621,583540000.0
2008-10-01 15:20:00,1.06215,1.0644,1.06155,1.06375,539000000.0
2008-10-01 15:25:00,1.06385,1.06385,1.0627,1.0632,490400000.0
2008-10-01 15:30:00,1.0632,1.0634,1.0629,1.0632,304800000.0
2008-10-01 15:35:00,1.0632,1.0633,1.0627,1.063,222300000.0
2008-10-01 15:40:00,1.063,1.06305,1.0623,1.0623,232100000.0
2008-10-01 15:45:00,1.06235,1.06305,1.06235,1.06275,411600000.0
2008-10-01 15:50:00,1.06275,1.0632,1.0616,1.06205,352200000.0
2008-10-01 15:55:00,1.062,1.0624,1.0617,1.0624,238700000.0
2008-10-01 16:00:00,1.06255,1.06295,1.0617,1.06295,522700000.0
2008-10-01 16:05:00,1.06295,1.0639,1.06245,1.06375,412800000.0
2008-10-01 16:10:00,1.06355,1.0638,1.062,1.0622,494800000.0
2008-10-01 16:15:00,1.0622,1.0627,1.06185,1.0625,297800000.0
2008-10-01 16:20:00,1.0625,1.0626,1.06175,1.0624,377100000.0
2008-10-01 16:25:00,1.0624,1.0625,1.06105,1.06135,271200000.0
2008-10-01 16:30:00,1.06135,1.06135,1.0595,1.06005,336300000.0
2008-10-01 16:35:00,1.06005,1.06055,1.05945,1.06035,395200000.0
2008-10-01 16:40:00,1.06035,1.0606,1.0596,1.06005,498700000.0
2008-10-01 16:45:00,1.06005,1.0608,1.05975,1.0607,525300000.0
2008-10-01 16:50:00,1.06085,1.0612,1.06045,1.06075,255800000.0
2008-10-01 16:55:00,1.0607,1.0624,1.06065,1.06205,487300000.0
2008-10-01 17:00:00,1.06205,1.06225,1.0617,1.06175,395000000.0
2008-10-01 17:05:00,1.0618,1.06245,1.0617,1.0621,332100000.0
2008-10-01 17:10:00,1.06215,1.06275,1.06205,1.0625,285200000.0
2008-10-01 17:15:00,1.0625,1.0627,1.0621,1.0622,253700000.0
2008-10-01 17:20:00,1.0622,1.0625,1.06205,1.0623,273300000.0
2008-10-01 17:25:00,1.0623,1.0635,1.0623,1.0629,295800000.0
2008-10-01 17:30:00,1.06295,1.06295,1.0623,1.06255,145200000.0
2008-10-01 17:35:00,1.06255,1.06265,1.0616,1.06165,215000000.0
2008-10-01 17:40:00,1.0616,1.06315,1.0615,1.0625,369600000.0
2008-10-01 17:45:00,1.06245,1.06305,1.0622,1.0629,229600000.0
2008-10-01 17:50:00,1.06295,1.06295,1.06145,1.06195,302100000.0
2008-10-01 17:55:00,1.06205,1.06205,1.0602,1.06065,787899992.0
2008-10-01 18:00:00,1.0606,1.0609,1.0601,1.0609,418500000.0
2008-10-01 18:05:00,1.061,1.06135,1.06065,1.0612,254200000.0
2008-10-01 18:10:00,1.06095,1.06115,1.0609,1.06095,365700000.0
2008-10-01 18:15:00,1.061,1.061,1.0601,1.06045,350500000.0
2008-10-01 18:20:00,1.0606,1.0614,1.06045,1.0613,253500000.0
2008-10-01 18:25:00,1.0613,1.0625,1.06115,1.0625,359900000.0
2008-10-01 18:30:00,1.06225,1.06225,1.06045,1.06045,260700000.0
2008-10-01 18:35:00,1.0605,1.0608,1.06,1.0602,447700000.0
2008-10-01 18:40:00,1.0605,1.0612,1.0601,1.06055,250700000.0
2008-10-01 18:45:00,1.06055,1.0608,1.06025,1.06045,133900000.0
2008-10-01 18:50:00,1.06045,1.06055,1.06005,1.06025,226500000.0
2008-10-01 18:55:00,1.05985,1.0599,1.0593,1.0599,230400000.0
2008-10-01 19:00:00,1.0599,1.0603,1.0597,1.0603,339633000.0
2008-10-01 19:05:00,1.0603,1.0607,1.06023,1.06028,143600000.0
2008-10-01 19:10:00,1.0608,1.061,1.06036,1.0609,184300000.0
2008-10-01 19:15:00,1.0609,1.06195,1.0608,1.0616,846800005.0
2008-10-01 19:20:00,1.06175,1.06215,1.0613,1.0614,429150000.0
2008-10-01 19:25:00,1.0614,1.0614,1.0605,1.0613,264500000.0
2008-10-01 19:30:00,1.0614,1.06145,1.0611,1.0614,511700000.0
2008-10-01 19:35:00,1.06155,1.06165,1.0606,1.06125,255930000.0
2008-10-01 19:40:00,1.0613,1.0614,1.06075,1.0609,500700000.0
2008-10-01 19:45:00,1.0605,1.0612,1.05995,1.0605,511200000.0
2008-10-01 19:50:00,1.0604,1.0605,1.05995,1.0602,299800000.0
2008-10-01 19:55:00,1.0602,1.0602,1.0596,1.0599,587400000.0
2008-10-01 20:00:00,1.0599,1.06115,1.0599,1.0608,505699999.0
2008-10-01 20:05:00,1.0608,1.0615,1.06075,1.0615,419800001.0
2008-10-01 20:10:00,1.0615,1.062,1.06115,1.06195,293900000.0
2008-10-01 20:15:00,1.062,1.06205,1.06095,1.0614,343600000.0
2008-10-01 20:20:00,1.0614,1.0614,1.0608,1.061,206900001.0
2008-10-01 20:25:00,1.061,1.061,1.061,1.061,100200000.0
2008-10-01 20:30:00,1.061,1.06195,1.061,1.06195,312600000.0
2008-10-01 20:35:00,1.06195,1.06195,1.0617,1.0619,205100000.0
2008-10-01 20:40:00,1.0619,1.06255,1.0619,1.06235,275800000.0
2008-10-01 20:45:00,1.06235,1.0627,1.0618,1.0621,345900004.0
2008-10-01 20:50:00,1.0621,1.06215,1.0613,1.06145,572400000.0
2008-10-01 20:55:00,1.0615,1.0616,1.06115,1.0615,240200000.0
2008-10-01 21:00:00,1.0615,1.0618,1.06135,1.0618,181900000.0
2008-10-01 21:05:00,1.0618,1.062,1.06165,1.06165,434499999.0
2008-10-01 21:10:00,1.0617,1.0627,1.06165,1.0627,377299998.0
2008-10-01 21:15:00,1.0626,1.0627,1.06215,1.0627,112300000.0
2008-10-01 21:20:00,1.0627,1.0627,1.0624,1.0626,127000000.0
2008-10-01 21:25:00,1.0626,1.06265,1.0626,1.0626,124200000.0
2008-10-01 21:30:00,1.0626,1.0627,1.0622,1.0625,663700000.0
2008-10-01 21:35:00,1.0625,1.0625,1.0624,1.0624,186600000.0
2008-10-01 21:40:00,1.0624,1.0624,1.06165,1.0623,367600002.0
2008-10-01 21:45:00,1.062,1.0624,1.0618,1.0624,132600001.0
2008-10-01 21:50:00,1.06212,1.0625,1.06185,1.0621,186500000.0
2008-10-01 21:55:00,1.0621,1.0621,1.06155,1.0617,573000000.0
2008-10-01 22:00:00,1.0617,1.06205,1.0614,1.06173,642800001.0
2008-10-01 22:05:00,1.0621,1.06215,1.0613,1.06135,109300000.0
2008-10-01 22:10:00,1.0613,1.0616,1.06065,1.061,411499998.0
2008-10-01 22:15:00,1.061,1.0612,1.0608,1.0609,479599997.0
2008-10-01 22:20:00,1.0609,1.0609,1.06045,1.06075,58316820.0
2008-10-01 22:25:00,1.06085,1.06095,1.06019,1.0607,140600000.0
2008-10-01 22:30:00,1.0607,1.061,1.06048,1.06052,75600000.0
2008-10-01 22:35:00,1.0609,1.06135,1.06066,1.06094,336600001.0
2008-10-01 22:40:00,1.0611,1.0611,1.06025,1.0608,165299996.0
2008-10-01 22:45:00,1.0608,1.0608,1.06023,1.06049,529600000.0
2008-10-01 22:50:00,1.0608,1.06125,1.06075,1.0609,633100001.0
2008-10-01 22:55:00,1.0608,1.06285,1.0608,1.06255,941600007.0
2008-10-01 23:00:00,1.0625,1.0625,1.06142,1.0615,58400000.0
2008-10-01 23:05:00,1.06155,1.062,1.06121,1.0618,186800000.0
2008-10-01 23:10:00,1.0618,1.06255,1.06163,1.06244,206300000.0
2008-10-01 23:15:00,1.0621,1.06255,1.0621,1.06255,204500000.0
2008-10-01 23:20:00,1.06265,1.06265,1.06219,1.0625,69900000.0
2008-10-01 23:25:00,1.0625,1.0625,1.06165,1.06215,288800000.0
2008-10-01 23:30:00,1.0621,1.0623,1.062,1.06225,389000002.0
2008-10-01 23:35:00,1.06235,1.0631,1.06235,1.0629,556099998.0
2008-10-01 23:40:00,1.0629,1.0629,1.062,1.06247,65500000.0
2008-10-01 23:45:00,1.0629,1.0629,1.0621,1.0629,62800000.0
2008-10-01 23:50:00,1.06245,1.0629,1.06224,1.0629,34000000.0
2008-10-01 23:55:00,1.06235,1.0629,1.06199,1.06239,81500000.0
2008-10-02 00:00:00,1.0629,1.0629,1.0625,1.0625,299399997.0
2008-10-02 00:05:00,1.06265,1.06265,1.06211,1.06215,75200000.0
2008-10-02 00:10:00,1.06245,1.06245,1.06203,1.06212,88400000.0
2008-10-02 00:15:00,1.0623,1.06235,1.06178,1.06234,60100000.0
2008-10-02 00:20:00,1.0622,1.06235,1.06193,1.06235,112800000.0
2008-10-02 00:25:00,1.0624,1.06275,1.0623,1.0626,252900002.0
2008-10-02 00:30:00,1.0626,1.0626,1.0625,1.0626,33200000.0
2008-10-02 00:35:00,1.0626,1.0626,1.06225,1.06236,62400000.0
2008-10-02 00:40:00,1.06245,1.06285,1.06245,1.0628,204000000.0
2008-10-02 00:45:00,1.06259,1.06275,1.0624,1.06245,177000000.0
2008-10-02 00:50:00,1.06255,1.06265,1.06213,1.06256,189260003.0
2008-10-02 00:55:00,1.06255,1.06335,1.0624,1.06335,338980000.0
2008-10-02 01:00:00,1.0633,1.0633,1.06265,1.0631,308500000.0
2008-10-02 01:05:00,1.06317,1.06317,1.06297,1.06312,189300000.0
2008-10-02 01:10:00,1.06307,1.06319,1.06268,1.06304,165600000.0
2008-10-02 01:15:00,1.0631,1.06337,1.06237,1.0632,143200000.0
2008-10-02 01:20:00,1.0634,1.0634,1.06288,1.06315,60700000.0
2008-10-02 01:25:00,1.0633,1.0635,1.0632,1.0635,67400000.0
2008-10-02 01:30:00,1.06346,1.06354,1.06314,1.0635,81100000.0
2008-10-02 01:35:00,1.06336,1.0635,1.0633,1.06335,147800002.0
2008-10-02 01:40:00,1.06344,1.0638,1.06337,1.0638,114000000.0
2008-10-02 01:45:00,1.06348,1.0638,1.06312,1.0638,102700000.0
2008-10-02 01:50:00,1.06337,1.0638,1.06298,1.0633,48400000.0
2008-10-02 01:55:00,1.0638,1.0638,1.0634,1.0635,265200001.0
2008-10-02 02:00:00,1.0635,1.0647,1.0635,1.0646,376600000.0
2008-10-02 02:05:00,1.0646,1.0647,1.0646,1.0647,70000000.0
2008-10-02 02:10:00,1.0648,1.06535,1.06435,1.0652,579200000.0
2008-10-02 02:15:00,1.0652,1.0656,1.06467,1.0656,105700000.0
2008-10-02 02:20:00,1.0656,1.0656,1.06505,1.06525,118600000.0
2008-10-02 02:25:00,1.06487,1.06525,1.0644,1.0645,275200000.0
2008-10-02 02:30:00,1.06465,1.06505,1.06435,1.0648,52000000.0
2008-10-02 02:35:00,1.0648,1.0648,1.0641,1.06456,85400000.0
2008-10-02 02:40:00,1.06472,1.06495,1.06433,1.0649,52200000.0
2008-10-02 02:45:00,1.06468,1.065,1.06427,1.06477,133700000.0
2008-10-02 02:50:00,1.065,1.0651,1.0647,1.0651,81400000.0
2008-10-02 02:55:00,1.0651,1.0655,1.06505,1.0655,156400000.0
2008-10-02 03:00:00,1.06514,1.0655,1.06477,1.0655,67900001.0
2008-10-02 03:05:00,1.0655,1.0655,1.06477,1.06485,75300000.0
2008-10-02 03:10:00,1.0655,1.0655,1.0648,1.0652,54700000.0
2008-10-02 03:15:00,1.0653,1.0653,1.06434,1.06485,111900000.0
2008-10-02 03:20:00,1.0649,1.0651,1.06409,1.06427,115100000.0
2008-10-02 03:25:00,1.0651,1.0651,1.06408,1.06425,145900000.0
2008-10-02 03:30:00,1.06417,1.065,1.06391,1.0646,230900000.0
2008-10-02 03:35:00,1.0645,1.0645,1.0638,1.0641,243700000.0
2008-10-02 03:40:00,1.0642,1.0642,1.06335,1.0636,167800000.0
2008-10-02 03:45:00,1.06315,1.06375,1.06315,1.06365,52800000.0
2008-10-02 03:50:00,1.06345,1.0643,1.06345,1.0641,51500000.0
2008-10-02 03:55:00,1.06425,1.0643,1.0639,1.064,34400000.0
2008-10-02 04:00:00,1.064,1.0642,1.06365,1.064,81900000.0
2008-10-02 04:05:00,1.0643,1.06495,1.0637,1.0649,50600000.0
2008-10-02 04:10:00,1.06485,1.0656,1.0648,1.06555,50200000.0
2008-10-02 04:15:00,1.06511,1.0655,1.06482,1.0655,85800000.0
2008-10-02 04:20:00,1.0655,1.0655,1.06412,1.0652,97800000.0
2008-10-02 04:25:00,1.0645,1.0651,1.06432,1.06432,191700000.0
2008-10-02 04:30:00,1.06436,1.06469,1.06425,1.06429,148100000.0
2008-10-02 04:35:00,1.06443,1.06463,1.06418,1.06463,99900000.0
2008-10-02 04:40:00,1.0649,1.0649,1.06383,1.06407,79900000.0
2008-10-02 04:45:00,1.06413,1.0647,1.06412,1.0647,34500000.0
2008-10-02 04:50:00,1.0647,1.0647,1.06395,1.06418,37600000.0
2008-10-02 04:55:00,1.0647,1.0647,1.06406,1.06435,132200000.0
2008-10-02 05:00:00,1.0647,1.0647,1.06427,1.06438,63600000.0
2008-10-02 05:05:00,1.06435,1.0647,1.06327,1.0643,191100000.0
2008-10-02 05:10:00,1.0643,1.0643,1.06374,1.06395,174700000.0
2008-10-02 05:15:00,1.06385,1.06415,1.06355,1.0638,178200000.0
2008-10-02 05:20:00,1.0638,1.0641,1.0638,1.0641,75100000.0
2008-10-02 05:25:00,1.06405,1.0641,1.06361,1.06368,155900000.0
2008-10-02 05:30:00,1.06378,1.06398,1.06369,1.06381,153100000.0
2008-10-02 05:35:00,1.06375,1.064,1.0637,1.06379,169600000.0
2008-10-02 05:40:00,1.0639,1.0641,1.06365,1.0638,90100000.0
2008-10-02 05:45:00,1.0636,1.064,1.06346,1.0639,72000000.0
2008-10-02 05:50:00,1.06365,1.0638,1.06292,1.06323,71900000.0
2008-10-02 05:55:00,1.06321,1.0638,1.06318,1.0634,131500000.0
2008-10-02 06:00:00,1.0638,1.0638,1.06274,1.0634,163000005.0
2008-10-02 06:05:00,1.0634,1.0635,1.0634,1.0635,102799999.0
2008-10-02 06:10:00,1.0635,1.0635,1.06318,1.0635,27000000.0
2008-10-02 06:15:00,1.0635,1.0637,1.0635,1.0636,14900000.0
2008-10-02 06:20:00,1.0636,1.0636,1.063,1.06315,25000000.0
2008-10-02 06:25:00,1.06305,1.0632,1.06299,1.0632,53300000.0
2008-10-02 06:30:00,1.0632,1.0634,1.06293,1.06302,64400000.0
2008-10-02 06:35:00,1.06309,1.06355,1.06289,1.06318,142900000.0
2008-10-02 06:40:00,1.0637,1.0637,1.06312,1.06345,72400000.0
2008-10-02 06:45:00,1.0634,1.06345,1.06305,1.0634,174600000.0
2008-10-02 06:50:00,1.06314,1.06345,1.06292,1.0634,25900000.0
2008-10-02 06:55:00,1.06345,1.06379,1.0634,1.0636,95300000.0
2008-10-02 07:00:00,1.06358,1.06383,1.0633,1.0633,96900000.0
2008-10-02 07:05:00,1.0639,1.0639,1.06335,1.06355,88600000.0
2008-10-02 07:10:00,1.0634,1.0636,1.0633,1.06345,23200000.0
2008-10-02 07:15:00,1.0634,1.0636,1.06325,1.06325,6600000.0
2008-10-02 07:20:00,1.06357,1.06366,1.06329,1.06345,211900000.0
2008-10-02 07:25:00,1.06373,1.0638,1.06316,1.0636,163500000.0
2008-10-02 07:30:00,1.06365,1.0638,1.0632,1.0636,140000000.0
2008-10-02 07:35:00,1.06347,1.0639,1.06341,1.0639,55200000.0
2008-10-02 07:40:00,1.0639,1.06415,1.06354,1.06379,63100000.0
2008-10-02 07:45:00,1.06381,1.06405,1.06322,1.06358,70600000.0
2008-10-02 07:50:00,1.06385,1.0639,1.0637,1.0637,36400000.0
2008-10-02 07:55:00,1.0637,1.0637,1.06345,1.0635,55200000.0
2008-10-02 08:00:00,1.0635,1.0635,1.06295,1.06305,256700000.0
2008-10-02 08:05:00,1.0631,1.0637,1.063,1.0637,193900000.0
2008-10-02 08:10:00,1.0637,1.0648,1.0637,1.0648,106400000.0
2008-10-02 08:15:00,1.0649,1.06515,1.0645,1.0649,119300000.0
2008-10-02 08:20:00,1.0647,1.06475,1.06365,1.0642,227500000.0
2008-10-02 08:25:00,1.06395,1.0642,1.0638,1.0641,50100000.0
2008-10-02 08:30:00,1.06425,1.0646,1.0641,1.06425,51100000.0
2008-10-02 08:35:00,1.0642,1.0642,1.0638,1.0638,97500000.0
2008-10-02 08:40:00,1.0638,1.0638,1.06325,1.06325,279700000.0
2008-10-02 08:45:00,1.06335,1.06335,1.06269,1.063,95100000.0
2008-10-02 08:50:00,1.0633,1.0633,1.0624,1.06315,183300000.0
2008-10-02 08:55:00,1.0632,1.0633,1.06225,1.06235,188400000.0
2008-10-02 09:00:00,1.06235,1.06285,1.06235,1.0626,122900000.0
2008-10-02 09:05:00,1.0626,1.0633,1.0626,1.06295,91200000.0
2008-10-02 09:10:00,1.06295,1.06315,1.0622,1.06305,137900000.0
2008-10-02 09:15:00,1.06305,1.0638,1.06245,1.0636,256600000.0
2008-10-02 09:20:00,1.0636,1.06415,1.06275,1.0629,1958600024.0
2008-10-02 09:25:00,1.0629,1.06355,1.0628,1.06355,319000000.0
2008-10-02 09:30:00,1.0636,1.06455,1.0636,1.06425,307400001.0
2008-10-02 09:35:00,1.06415,1.0647,1.0641,1.0644,419900003.0
2008-10-02 09:40:00,1.06445,1.06575,1.06445,1.06545,459600000.0
2008-10-02 09:45:00,1.06545,1.066,1.0651,1.06515,555099998.0
2008-10-02 09:50:00,1.06505,1.06535,1.06431,1.06535,216000000.0
2008-10-02 09:55:00,1.0654,1.06605,1.06525,1.06605,183700000.0
2008-10-02 10:00:00,1.06605,1.06615,1.0654,1.0654,171900000.0
2008-10-02 10:05:00,1.0654,1.0654,1.0648,1.0651,121900000.0
2008-10-02 10:10:00,1.06515,1.06555,1.0643,1.06455,538300000.0
2008-10-02 10:15:00,1.0646,1.0647,1.06415,1.0646,154600000.0
2008-10-02 10:20:00,1.06465,1.0655,1.0645,1.0655,453099995.0
2008-10-02 10:25:00,1.0656,1.0656,1.0643,1.0643,450499988.0
2008-10-02 10:30:00,1.0643,1.0644,1.06363,1.0644,113300000.0
2008-10-02 10:35:00,1.0644,1.0647,1.06345,1.06355,162600000.0
2008-10-02 10:40:00,1.06355,1.06365,1.063,1.063,97300000.0
2008-10-02 10:45:00,1.06305,1.06395,1.06295,1.0634,254299999.0
2008-10-02 10:50:00,1.0634,1.06345,1.06305,1.06305,123600000.0
2008-10-02 10:55:00,1.063,1.0631,1.06235,1.0628,237500000.0
2008-10-02 11:00:00,1.06285,1.06295,1.06191,1.06229,825999990.0
2008-10-02 11:05:00,1.0626,1.06305,1.0626,1.0628,141500000.0
2008-10-02 11:10:00,1.0628,1.06325,1.06275,1.06315,202300000.0
2008-10-02 11:15:00,1.06315,1.0635,1.06305,1.06335,105600000.0
2008-10-02 11:20:00,1.06335,1.06425,1.0631,1.06405,260700000.0
2008-10-02 11:25:00,1.06405,1.06445,1.06385,1.0641,713400007.0
2008-10-02 11:30:00,1.06405,1.0665,1.06375,1.0661,396800000.0
2008-10-02 11:35:00,1.0661,1.0661,1.06475,1.06525,246400000.0
2008-10-02 11:40:00,1.06525,1.06605,1.065,1.0657,247900000.0
2008-10-02 11:45:00,1.06545,1.06685,1.0654,1.0662,440400000.0
2008-10-02 11:50:00,1.0662,1.06655,1.0662,1.06625,128400000.0
2008-10-02 11:55:00,1.0662,1.0662,1.0661,1.0661,112100000.0
2008-10-02 12:00:00,1.06615,1.06625,1.06575,1.0661,129300000.0
2008-10-02 12:05:00,1.0661,1.0661,1.06545,1.0655,28900000.0
2008-10-02 12:10:00,1.0655,1.0658,1.06515,1.0655,149200000.0
2008-10-02 12:15:00,1.0655,1.06565,1.06495,1.0651,797700009.0
2008-10-02 12:20:00,1.0651,1.06595,1.065,1.06585,138500000.0
2008-10-02 12:25:00,1.0658,1.0674,1.0658,1.06725,401100000.0
2008-10-02 12:30:00,1.06725,1.06785,1.06725,1.06745,185800000.0
2008-10-02 12:35:00,1.0674,1.0682,1.06705,1.0681,304300000.0
2008-10-02 12:40:00,1.0681,1.0681,1.0672,1.0678,311500000.0
2008-10-02 12:45:00,1.0678,1.06815,1.06705,1.06735,502000000.0
2008-10-02 12:50:00,1.0674,1.0678,1.06645,1.067,254500000.0
2008-10-02 12:55:00,1.067,1.0676,1.06695,1.067,172500000.0
2008-10-02 13:00:00,1.067,1.06735,1.0665,1.06665,234400000.0
2008-10-02 13:05:00,1.06665,1.0671,1.0665,1.06655,128700000.0
2008-10-02 13:10:00,1.0666,1.0667,1.06635,1.06665,150300000.0
2008-10-02 13:15:00,1.06665,1.06715,1.06665,1.06715,64400000.0
2008-10-02 13:20:00,1.06725,1.06765,1.06655,1.0673,115000000.0
2008-10-02 13:25:00,1.0674,1.0675,1.06693,1.0675,244300000.0
2008-10-02 13:30:00,1.06745,1.0677,1.06675,1.0672,325299999.0
2008-10-02 13:35:00,1.06702,1.0674,1.06688,1.0672,208000000.0
2008-10-02 13:40:00,1.06725,1.06735,1.0664,1.0664,117900000.0
2008-10-02 13:45:00,1.0664,1.06665,1.06585,1.0665,191000000.0
2008-10-02 13:50:00,1.0665,1.06665,1.066,1.0664,84300000.0
2008-10-02 13:55:00,1.0664,1.0664,1.06485,1.06525,294200000.0
2008-10-02 14:00:00,1.0652,1.0652,1.064,1.064,152900000.0
2008-10-02 14:05:00,1.064,1.06405,1.06315,1.06395,294300000.0
2008-10-02 14:10:00,1.064,1.06465,1.06385,1.06465,137000000.0
2008-10-02 14:15:00,1.06465,1.0662,1.06455,1.06585,318700000.0
2008-10-02 14:20:00,1.0659,1.06675,1.0658,1.06635,313800000.0
2008-10-02 14:25:00,1.06635,1.0676,1.0663,1.0676,276700000.0
2008-10-02 14:30:00,1.06755,1.0684,1.06715,1.0681,600600006.0
2008-10-02 14:35:00,1.0682,1.0709,1.0681,1.0703,638800000.0
2008-10-02 14:40:00,1.07025,1.0714,1.0697,1.07095,651800000.0
2008-10-02 14:45:00,1.07095,1.0735,1.07095,1.0733,375400000.0
2008-10-02 14:50:00,1.07335,1.0759,1.0725,1.0759,874600000.0
2008-10-02 14:55:00,1.07605,1.0784,1.07565,1.07585,1127000000.0
2008-10-02 15:00:00,1.07585,1.0759,1.0751,1.07535,411500000.0
2008-10-02 15:05:00,1.07545,1.07545,1.0743,1.0752,589700000.0
2008-10-02 15:10:00,1.0752,1.0752,1.07325,1.0737,1116400001.0
2008-10-02 15:15:00,1.0738,1.07445,1.07345,1.0742,434500000.0
2008-10-02 15:20:00,1.0741,1.07515,1.0738,1.07495,666600000.0
2008-10-02 15:25:00,1.07495,1.0761,1.07455,1.0752,309400000.0
2008-10-02 15:30:00,1.0751,1.0752,1.07385,1.07435,414600000.0
2008-10-02 15:35:00,1.0745,1.0753,1.0739,1.07395,237100000.0
2008-10-02 15:40:00,1.07395,1.07395,1.07225,1.0727,231100000.0
2008-10-02 15:45:00,1.0727,1.073,1.0727,1.0729,266900000.0
2008-10-02 15:50:00,1.073,1.07465,1.073,1.0743,348700000.0
2008-10-02 15:55:00,1.0743,1.0743,1.0729,1.07305,360200000.0
2008-10-02 16:00:00,1.07305,1.0731,1.07245,1.0731,459500000.0
2008-10-02 16:05:00,1.0731,1.07345,1.07275,1.07315,278000000.0
2008-10-02 16:10:00,1.07315,1.07315,1.07155,1.0719,376400000.0
2008-10-02 16:15:00,1.0719,1.0726,1.0718,1.07185,259800000.0
2008-10-02 16:20:00,1.07185,1.07235,1.07175,1.07195,244200000.0
2008-10-02 16:25:00,1.07195,1.07335,1.07175,1.07295,312500000.0
2008-10-02 16:30:00,1.07295,1.0738,1.0729,1.07365,186800000.0
2008-10-02 16:35:00,1.07365,1.0754,1.07335,1.0753,264300000.0
2008-10-02 16:40:00,1.0753,1.076,1.07455,1.0756,469800000.0
2008-10-02 16:45:00,1.0756,1.077,1.0756,1.07665,311400000.0
2008-10-02 16:50:00,1.0766,1.0766,1.0755,1.0761,302400000.0
2008-10-02 16:55:00,1.0761,1.0764,1.0754,1.07575,274600000.0
2008-10-02 17:00:00,1.07575,1.07645,1.0756,1.0763,419500000.0
2008-10-02 17:05:00,1.07635,1.0779,1.0762,1.0779,304200000.0
2008-10-02 17:10:00,1.0779,1.07815,1.0771,1.0772,223000000.0
2008-10-02 17:15:00,1.0772,1.0777,1.0764,1.0764,265700000.0
2008-10-02 17:20:00,1.0764,1.0773,1.0757,1.0763,444900000.0
2008-10-02 17:25:00,1.0764,1.07685,1.07545,1.0757,307400000.0
2008-10-02 17:30:00,1.07565,1.07645,1.07545,1.07615,279500000.0
2008-10-02 17:35:00,1.0762,1.0772,1.07575,1.07665,235600000.0
2008-10-02 17:40:00,1.07665,1.0768,1.07605,1.0762,246200001.0
2008-10-02 17:45:00,1.0762,1.07745,1.0762,1.07725,276200000.0
2008-10-02 17:50:00,1.0773,1.0781,1.07685,1.07685,515000000.0
2008-10-02 17:55:00,1.07675,1.07685,1.076,1.0767,499500000.0
2008-10-02 18:00:00,1.0767,1.07725,1.07625,1.0764,851600000.0
2008-10-02 18:05:00,1.0764,1.0772,1.07615,1.0771,452400000.0
2008-10-02 18:10:00,1.0771,1.0778,1.0771,1.0776,375200000.0
2008-10-02 18:15:00,1.07755,1.0777,1.0763,1.0763,207000000.0
2008-10-02 18:20:00,1.0763,1.0776,1.0763,1.0775,246400000.0
2008-10-02 18:25:00,1.07755,1.0786,1.07755,1.0785,113000000.0
2008-10-02 18:30:00,1.0785,1.07875,1.0778,1.07855,137600000.0
2008-10-02 18:35:00,1.07855,1.07875,1.07795,1.07815,256400000.0
2008-10-02 18:40:00,1.07825,1.07845,1.07805,1.07835,172800000.0
2008-10-02 18:45:00,1.07835,1.07885,1.07805,1.07875,183600000.0
2008-10-02 18:50:00,1.0788,1.0788,1.07845,1.07855,83000000.0
2008-10-02 18:55:00,1.07855,1.07895,1.0785,1.07885,59200000.0
2008-10-02 19:00:00,1.0789,1.07955,1.07875,1.07955,91200000.0
2008-10-02 19:05:00,1.07965,1.0804,1.0795,1.0802,329800000.0
2008-10-02 19:10:00,1.0803,1.08045,1.0798,1.0799,229800000.0
2008-10-02 19:15:00,1.0799,1.0799,1.07945,1.0798,212800000.0
2008-10-02 19:20:00,1.07975,1.08025,1.0797,1.0802,109800000.0
2008-10-02 19:25:00,1.0802,1.08055,1.07915,1.0793,260000000.0
2008-10-02 19:30:00,1.0792,1.0796,1.0785,1.079,255600000.0
2008-10-02 19:35:00,1.079,1.0791,1.0782,1.079,351500000.0
2008-10-02 19:40:00,1.07895,1.0795,1.07895,1.0794,53000000.0
2008-10-02 19:45:00,1.0794,1.0794,1.07855,1.07885,135000000.0
2008-10-02 19:50:00,1.07885,1.07975,1.0788,1.0796,568300000.0
2008-10-02 19:55:00,1.0796,1.08025,1.07945,1.0796,693300000.0
2008-10-02 20:00:00,1.0796,1.08005,1.0793,1.07975,240900000.0
2008-10-02 20:05:00,1.0798,1.0805,1.07975,1.0803,213600000.0
2008-10-02 20:10:00,1.0803,1.0804,1.07975,1.07975,177200000.0
2008-10-02 20:15:00,1.07975,1.0801,1.07975,1.08,83200000.0
2008-10-02 20:20:00,1.08,1.08005,1.07945,1.0796,149800000.0
2008-10-02 20:25:00,1.0796,1.0801,1.0796,1.0799,259600000.0
2008-10-02 20:30:00,1.0799,1.0799,1.0793,1.07945,106700000.0
2008-10-02 20:35:00,1.0795,1.0807,1.0795,1.0807,179400000.0
2008-10-02 20:40:00,1.0807,1.0807,1.08025,1.0803,615600000.0
2008-10-02 20:45:00,1.0803,1.0806,1.0802,1.0806,403500000.0
2008-10-02 20:50:00,1.08055,1.0807,1.07975,1.0799,389337500.0
2008-10-02 20:55:00,1.0799,1.08015,1.07915,1.07945,136600000.0
2008-10-02 21:00:00,1.07935,1.0795,1.07885,1.0789,164000000.0
2008-10-02 21:05:00,1.0789,1.0791,1.0781,1.0787,357800000.0
2008-10-02 21:10:00,1.0787,1.07875,1.07817,1.07835,145700000.0
2008-10-02 21:15:00,1.07855,1.07925,1.07835,1.07835,229900000.0
2008-10-02 21:20:00,1.07845,1.07895,1.0784,1.0785,233900000.0
2008-10-02 21:25:00,1.0785,1.07885,1.0785,1.0788,108400000.0
2008-10-02 21:30:00,1.0788,1.0788,1.07715,1.07755,243500000.0
2008-10-02 21:35:00,1.07755,1.07815,1.0773,1.078,353300000.0
2008-10-02 21:40:00,1.07805,1.07925,1.07735,1.07905,487900000.0
2008-10-02 21:45:00,1.0791,1.0794,1.07905,1.0794,156000000.0
2008-10-02 21:50:00,1.0794,1.07965,1.0794,1.0795,114800000.0
2008-10-02 21:55:00,1.0796,1.0797,1.0796,1.0797,117900000.0
2008-10-02 22:00:00,1.0797,1.0797,1.0785,1.0785,230800000.0
2008-10-02 22:05:00,1.0788,1.0789,1.07835,1.0786,265799993.0
2008-10-02 22:10:00,1.0786,1.07865,1.0782,1.0785,335900000.0
2008-10-02 22:15:00,1.0786,1.0787,1.07775,1.0782,783599992.0
2008-10-02 22:20:00,1.0782,1.0782,1.07675,1.07695,490600000.0
2008-10-02 22:25:00,1.07695,1.07695,1.07575,1.0768,410800000.0
2008-10-02 22:30:00,1.07675,1.0774,1.07665,1.07733,149100000.0
2008-10-02 22:35:00,1.0774,1.0775,1.07685,1.0773,140700000.0
2008-10-02 22:40:00,1.0773,1.07745,1.07685,1.0769,102300000.0
2008-10-02 22:45:00,1.0769,1.0782,1.0769,1.0777,139600000.0
2008-10-02 22:50:00,1.0778,1.07915,1.07765,1.07885,309200000.0
2008-10-02 22:55:00,1.0789,1.0794,1.07775,1.0788,441900012.0
2008-10-02 23:00:00,1.07857,1.07905,1.07811,1.07885,78900000.0
2008-10-02 23:05:00,1.0785,1.07885,1.0784,1.0785,135100000.0
2008-10-02 23:10:00,1.0785,1.07945,1.0785,1.07925,82100000.0
2008-10-02 23:15:00,1.07923,1.07957,1.0791,1.0795,95800000.0
2008-10-02 23:20:00,1.0796,1.07965,1.07936,1.0794,47800000.0
2008-10-02 23:25:00,1.07945,1.07945,1.07899,1.07902,169500000.0
2008-10-02 23:30:00,1.07893,1.0793,1.07878,1.0791,443599998.0
2008-10-02 23:35:00,1.079,1.079,1.0781,1.07851,131700000.0
2008-10-02 23:40:00,1.07843,1.0789,1.07776,1.0784,119600000.0
2008-10-02 23:45:00,1.0784,1.07875,1.07808,1.07832,131600000.0
2008-10-02 23:50:00,1.0784,1.07848,1.0783,1.0784,166700000.0
2008-10-02 23:55:00,1.07845,1.079,1.07832,1.07885,116800002.0
2008-10-03 00:00:00,1.07867,1.07884,1.07827,1.07852,155799997.0
2008-10-03 00:05:00,1.0787,1.07885,1.0786,1.0786,18000000.0
2008-10-03 00:10:00,1.0787,1.0791,1.0787,1.07899,44500000.0
2008-10-03 00:15:00,1.07915,1.07915,1.07885,1.07914,34900000.0
2008-10-03 00:20:00,1.0787,1.07915,1.07855,1.07878,208400000.0
2008-10-03 00:25:00,1.07875,1.07935,1.07873,1.07935,46500000.0
2008-10-03 00:30:00,1.07935,1.07935,1.07857,1.07885,40400000.0
2008-10-03 00:35:00,1.0789,1.079,1.07868,1.07895,39800000.0
2008-10-03 00:40:00,1.07862,1.07899,1.07844,1.0789,52600000.0
2008-10-03 00:45:00,1.07894,1.079,1.0786,1.07889,77800000.0
2008-10-03 00:50:00,1.0789,1.07895,1.07851,1.07883,138260001.0
2008-10-03 00:55:00,1.07885,1.07894,1.07854,1.07888,288003004.0
2008-10-03 01:00:00,1.0789,1.0789,1.0785,1.0788,36200000.0
2008-10-03 01:05:00,1.0788,1.079,1.07836,1.07869,89200000.0
2008-10-03 01:10:00,1.079,1.079,1.07875,1.0788,16600000.0
2008-10-03 01:15:00,1.0788,1.0789,1.07856,1.0787,19800000.0
2008-10-03 01:20:00,1.07885,1.0789,1.07885,1.07885,32600000.0
2008-10-03 01:25:00,1.07836,1.07885,1.07824,1.07885,54700000.0
2008-10-03 01:30:00,1.07887,1.07905,1.07857,1.07905,34100000.0
2008-10-03 01:35:00,1.0791,1.0794,1.07906,1.0794,81100000.0
2008-10-03 01:40:00,1.0795,1.0796,1.07927,1.07947,86900000.0
2008-10-03 01:45:00,1.0795,1.07955,1.07929,1.07955,59500000.0
2008-10-03 01:50:00,1.07955,1.0796,1.07955,1.0796,46000000.0
2008-10-03 01:55:00,1.0796,1.07975,1.07914,1.0795,74200000.0
2008-10-03 02:00:00,1.0795,1.07985,1.07935,1.07955,100000000.0
2008-10-03 02:05:00,1.0795,1.0797,1.0793,1.07945,71300000.0
2008-10-03 02:10:00,1.0797,1.0797,1.0793,1.07955,22600000.0
2008-10-03 02:15:00,1.07955,1.07955,1.07839,1.07917,80800000.0
2008-10-03 02:20:00,1.07896,1.07965,1.07886,1.07942,149900000.0
2008-10-03 02:25:00,1.0795,1.0799,1.0793,1.07985,45900000.0
2008-10-03 02:30:00,1.0798,1.0798,1.0798,1.0798,62500000.0
2008-10-03 02:35:00,1.0798,1.07995,1.0798,1.07995,26500000.0
2008-10-03 02:40:00,1.07995,1.07995,1.07949,1.0796,40400000.0
2008-10-03 02:45:00,1.0798,1.0798,1.07908,1.07954,73100000.0
2008-10-03 02:50:00,1.07953,1.0798,1.07939,1.0798,39500000.0
2008-10-03 02:55:00,1.0798,1.0798,1.07915,1.07955,105300000.0
2008-10-03 03:00:00,1.07953,1.07958,1.07902,1.0795,45000000.0
2008-10-03 03:05:00,1.07985,1.07985,1.07942,1.07955,14200000.0
2008-10-03 03:10:00,1.07949,1.07985,1.07935,1.07985,41500000.0
2008-10-03 03:15:00,1.07985,1.08005,1.07985,1.0799,70700000.0
2008-10-03 03:20:00,1.0799,1.0799,1.07935,1.07945,83600000.0
2008-10-03 03:25:00,1.07945,1.07955,1.0794,1.07945,33600000.0
2008-10-03 03:30:00,1.0794,1.0794,1.0791,1.0791,54200000.0
2008-10-03 03:35:00,1.0791,1.07915,1.07885,1.07895,92899999.0
2008-10-03 03:40:00,1.07895,1.07895,1.0784,1.0784,207999997.0
2008-10-03 03:45:00,1.0784,1.0784,1.07745,1.0775,215600000.0
2008-10-03 03:50:00,1.0778,1.0779,1.07695,1.07755,89200000.0
2008-10-03 03:55:00,1.07755,1.0777,1.0769,1.0775,60400000.0
2008-10-03 04:00:00,1.0775,1.07775,1.0771,1.07775,50400000.0
2008-10-03 04:05:00,1.07775,1.0784,1.07755,1.0784,65000000.0
2008-10-03 04:10:00,1.0784,1.0787,1.07799,1.07815,52400000.0
2008-10-03 04:15:00,1.07865,1.0787,1.0771,1.0777,65100000.0
2008-10-03 04:20:00,1.07795,1.0783,1.07765,1.07801,59000000.0
2008-10-03 04:25:00,1.0779,1.0781,1.07765,1.078,49400000.0
2008-10-03 04:30:00,1.078,1.07804,1.07765,1.0778,45500000.0
2008-10-03 04:35:00,1.0778,1.0781,1.07721,1.078,153800000.0
2008-10-03 04:40:00,1.078,1.078,1.07752,1.07763,68100000.0
2008-10-03 04:45:00,1.07763,1.07797,1.0775,1.07793,89700000.0
2008-10-03 04:50:00,1.07805,1.07805,1.07746,1.07759,34100000.0
2008-10-03 04:55:00,1.07805,1.07805,1.07757,1.07785,73600000.0
2008-10-03 05:00:00,1.07805,1.07805,1.0778,1.07788,101000000.0
2008-10-03 05:05:00,1.07785,1.07805,1.07766,1.0779,80700000.0
2008-10-03 05:10:00,1.0779,1.0785,1.07785,1.0785,152300000.0
2008-10-03 05:15:00,1.0784,1.0784,1.07755,1.0784,90200000.0
2008-10-03 05:20:00,1.0784,1.0785,1.07787,1.07803,96000000.0
2008-10-03 05:25:00,1.0784,1.0786,1.07815,1.0785,34800000.0
2008-10-03 05:30:00,1.0785,1.0785,1.07798,1.07823,49700000.0
2008-10-03 05:35:00,1.0785,1.0785,1.07805,1.0783,70400000.0
2008-10-03 05:40:00,1.07835,1.0785,1.07835,1.0784,50600000.0
2008-10-03 05:45:00,1.0784,1.0784,1.07806,1.0781,89599999.0
2008-10-03 05:50:00,1.0782,1.0783,1.07786,1.0781,80300000.0
2008-10-03 05:55:00,1.0783,1.0783,1.07755,1.0778,94300000.0
2008-10-03 06:00:00,1.07778,1.07778,1.07749,1.0777,128600000.0
2008-10-03 06:05:00,1.0777,1.0777,1.07733,1.0777,94200000.0
2008-10-03 06:10:00,1.0777,1.0777,1.07741,1.07745,78200000.0
2008-10-03 06:15:00,1.0773,1.0773,1.0761,1.0765,99700000.0
2008-10-03 06:20:00,1.0765,1.0765,1.0761,1.0762,100000000.0
2008-10-03 06:25:00,1.0762,1.0763,1.0762,1.0763,77500000.0
2008-10-03 06:30:00,1.0763,1.0763,1.0761,1.0761,18400000.0
2008-10-03 06:35:00,1.0757,1.0762,1.0749,1.0757,344300000.0
2008-10-03 06:40:00,1.07585,1.0762,1.07571,1.07575,63700000.0
2008-10-03 06:45:00,1.07625,1.07675,1.07605,1.07665,89500000.0
2008-10-03 06:50:00,1.07675,1.07675,1.07633,1.0766,42900000.0
2008-10-03 06:55:00,1.0766,1.0766,1.07575,1.0761,200200000.0
2008-10-03 07:00:00,1.0761,1.0764,1.076,1.0763,97700000.0
2008-10-03 07:05:00,1.0763,1.07775,1.07607,1.0766,115900000.0
2008-10-03 07:10:00,1.07665,1.07665,1.07622,1.07628,78100000.0
2008-10-03 07:15:00,1.0763,1.07665,1.07565,1.07565,126900000.0
2008-10-03 07:20:00,1.0757,1.0758,1.07555,1.0757,60100000.0
2008-10-03 07:25:00,1.0757,1.0764,1.0757,1.076,146600000.0
2008-10-03 07:30:00,1.076,1.0764,1.0756,1.0756,160000000.0
2008-10-03 07:35:00,1.0756,1.0756,1.0756,1.0756,26400000.0
2008-10-03 07:40:00,1.0756,1.0756,1.07505,1.07515,54500000.0
2008-10-03 07:45:00,1.0751,1.07545,1.0751,1.0752,55400000.0
2008-10-03 07:50:00,1.0754,1.07545,1.0752,1.07525,43300000.0
2008-10-03 07:55:00,1.07525,1.07555,1.07525,1.07555,39000000.0
2008-10-03 08:00:00,1.07535,1.0758,1.07535,1.07555,44000000.0
2008-10-03 08:05:00,1.07555,1.07575,1.07545,1.07575,21200000.0
2008-10-03 08:10:00,1.0755,1.07605,1.07535,1.0755,78300000.0
2008-10-03 08:15:00,1.0755,1.07555,1.07483,1.07545,240700000.0
2008-10-03 08:20:00,1.0755,1.0778,1.0755,1.0768,142000000.0
2008-10-03 08:25:00,1.0768,1.0768,1.0758,1.0766,86000000.0
2008-10-03 08:30:00,1.07647,1.07705,1.0761,1.0766,160800000.0
2008-10-03 08:35:00,1.07665,1.0775,1.0766,1.0775,107900000.0
2008-10-03 08:40:00,1.07745,1.07945,1.07745,1.07935,108800000.0
2008-10-03 08:45:00,1.07935,1.07935,1.0771,1.0782,919300000.0
2008-10-03 08:50:00,1.0781,1.07825,1.0779,1.0779,74300000.0
2008-10-03 08:55:00,1.07805,1.07825,1.0778,1.0779,75600000.0
2008-10-03 09:00:00,1.07785,1.07835,1.0775,1.0783,132900000.0
2008-10-03 09:05:00,1.0784,1.07885,1.0782,1.07885,162300000.0
2008-10-03 09:10:00,1.07844,1.07877,1.07826,1.0785,421299986.0
2008-10-03 09:15:00,1.07825,1.07865,1.07825,1.07865,45400000.0
2008-10-03 09:20:00,1.07821,1.0794,1.07819,1.07935,54300000.0
2008-10-03 09:25:00,1.07935,1.0794,1.0784,1.0791,187700000.0
2008-10-03 09:30:00,1.0791,1.07915,1.0788,1.0789,57900000.0
2008-10-03 09:35:00,1.07885,1.0789,1.0777,1.0777,196300000.0
2008-10-03 09:40:00,1.0777,1.07905,1.0777,1.07905,382600000.0
2008-10-03 09:45:00,1.07915,1.0793,1.0781,1.0782,492000000.0
2008-10-03 09:50:00,1.0782,1.07826,1.07739,1.07765,400000000.0
2008-10-03 09:55:00,1.0777,1.07905,1.07765,1.0789,234800000.0
2008-10-03 10:00:00,1.0789,1.07915,1.0775,1.0778,431500000.0
2008-10-03 10:05:00,1.0778,1.07795,1.07765,1.0779,142000000.0
2008-10-03 10:10:00,1.0779,1.078,1.0772,1.0772,72500000.0
2008-10-03 10:15:00,1.0772,1.0779,1.0771,1.07775,139300000.0
2008-10-03 10:20:00,1.0777,1.07815,1.07724,1.0776,120200000.0
2008-10-03 10:25:00,1.07755,1.07765,1.07697,1.0772,282000000.0
2008-10-03 10:30:00,1.07725,1.07755,1.0772,1.07725,24300000.0
2008-10-03 10:35:00,1.07725,1.0778,1.07725,1.07735,214400000.0
2008-10-03 10:40:00,1.0774,1.0791,1.0774,1.0785,338800000.0
2008-10-03 10:45:00,1.07855,1.07875,1.07785,1.07805,248900000.0
2008-10-03 10:50:00,1.078,1.0781,1.0766,1.0769,170600000.0
2008-10-03 10:55:00,1.0769,1.0781,1.0769,1.07695,250400000.0
2008-10-03 11:00:00,1.07695,1.07845,1.07665,1.07825,329700000.0
2008-10-03 11:05:00,1.07825,1.07845,1.07665,1.077,222500000.0
2008-10-03 11:10:00,1.077,1.0783,1.077,1.0773,143700000.0
2008-10-03 11:15:00,1.0769,1.0774,1.07545,1.07575,285000000.0
2008-10-03 11:20:00,1.07575,1.07735,1.07575,1.07735,143800000.0
2008-10-03 11:25:00,1.0774,1.0776,1.07605,1.07655,141900000.0
2008-10-03 11:30:00,1.07655,1.07735,1.0765,1.0769,108800000.0
2008-10-03 11:35:00,1.07685,1.0771,1.0768,1.0771,112000000.0
2008-10-03 11:40:00,1.0771,1.07725,1.0767,1.0767,58800000.0
2008-10-03 11:45:00,1.07665,1.07695,1.0758,1.07655,372700000.0
2008-10-03 11:50:00,1.07655,1.0769,1.0765,1.0768,81600000.0
2008-10-03 11:55:00,1.07695,1.07735,1.07685,1.07715,191500000.0
2008-10-03 12:00:00,1.07715,1.0778,1.0766,1.0778,175800000.0
2008-10-03 12:05:00,1.07785,1.07785,1.0764,1.07695,499600000.0
2008-10-03 12:10:00,1.07695,1.07735,1.07684,1.077,218800000.0
2008-10-03 12:15:00,1.0773,1.07745,1.07665,1.07706,214800000.0
2008-10-03 12:20:00,1.07735,1.0775,1.07671,1.07705,185300000.0
2008-10-03 12:25:00,1.0772,1.07745,1.077,1.0772,120000000.0
2008-10-03 12:30:00,1.07725,1.07765,1.0772,1.0776,128200000.0
2008-10-03 12:35:00,1.07697,1.0776,1.07696,1.07735,117700000.0
2008-10-03 12:40:00,1.0775,1.07755,1.0771,1.07755,134600000.0
2008-10-03 12:45:00,1.0776,1.0785,1.0776,1.07825,136300000.0
2008-10-03 12:50:00,1.0783,1.0784,1.07735,1.0779,125200000.0
2008-10-03 12:55:00,1.0779,1.0785,1.0775,1.0785,318200000.0
2008-10-03 13:00:00,1.0784,1.0784,1.07765,1.07765,111200000.0
2008-10-03 13:05:00,1.07765,1.07775,1.0775,1.07755,47900000.0
2008-10-03 13:10:00,1.0775,1.0775,1.0767,1.07695,303900000.0
2008-10-03 13:15:00,1.077,1.0778,1.07695,1.07735,99000000.0
2008-10-03 13:20:00,1.0774,1.0785,1.07735,1.07795,196700000.0
2008-10-03 13:25:00,1.07795,1.07805,1.0771,1.0774,348600000.0
2008-10-03 13:30:00,1.07735,1.07745,1.0762,1.07645,380800000.0
2008-10-03 13:35:00,1.07645,1.07675,1.0763,1.07675,208900000.0
2008-10-03 13:40:00,1.07675,1.07675,1.07605,1.0762,220200000.0
2008-10-03 13:45:00,1.0762,1.07645,1.0755,1.0758,343700000.0
2008-10-03 13:50:00,1.0758,1.07645,1.07565,1.0764,162500000.0
2008-10-03 13:55:00,1.0764,1.0764,1.07615,1.0764,72500000.0
2008-10-03 14:00:00,1.0765,1.07715,1.0764,1.07685,152000000.0
2008-10-03 14:05:00,1.07685,1.07755,1.0766,1.07745,126000000.0
2008-10-03 14:10:00,1.07745,1.0775,1.0766,1.07675,210900000.0
2008-10-03 14:15:00,1.07675,1.0775,1.0764,1.0775,210800000.0
2008-10-03 14:20:00,1.07745,1.07835,1.07725,1.0773,285100000.0
2008-10-03 14:25:00,1.07725,1.0777,1.0762,1.07655,254500000.0
2008-10-03 14:30:00,1.0765,1.07935,1.0759,1.07825,477800000.0
2008-10-03 14:35:00,1.07825,1.07835,1.0774,1.0778,260800000.0
2008-10-03 14:40:00,1.0778,1.07845,1.07735,1.07785,391200000.0
2008-10-03 14:45:00,1.07785,1.08,1.0772,1.07975,465000000.0
2008-10-03 14:50:00,1.0798,1.0816,1.07925,1.0812,592400000.0
2008-10-03 14:55:00,1.0812,1.08385,1.08105,1.08335,670200000.0
2008-10-03 15:00:00,1.0835,1.08405,1.08265,1.08365,621700000.0
2008-10-03 15:05:00,1.08365,1.08395,1.0827,1.0831,496500000.0
2008-10-03 15:10:00,1.0831,1.0832,1.0823,1.0825,398600000.0
2008-10-03 15:15:00,1.0825,1.0838,1.0825,1.08345,477000000.0
2008-10-03 15:20:00,1.08345,1.0842,1.08345,1.0837,563100000.0
2008-10-03 15:25:00,1.0837,1.0842,1.0835,1.0838,298200000.0
2008-10-03 15:30:00,1.0838,1.08425,1.082,1.0823,484900000.0
2008-10-03 15:35:00,1.0822,1.08255,1.08065,1.082,687600000.0
2008-10-03 15:40:00,1.082,1.082,1.08085,1.08105,402700000.0
2008-10-03 15:45:00,1.08105,1.08175,1.0809,1.081,320300000.0
2008-10-03 15:50:00,1.081,1.0814,1.08085,1.0814,263100000.0
2008-10-03 15:55:00,1.08145,1.08315,1.08135,1.08315,505000000.0
2008-10-03 16:00:00,1.08325,1.08355,1.08255,1.0827,493000000.0
2008-10-03 16:05:00,1.0827,1.0831,1.08225,1.0824,399600000.0
2008-10-03 16:10:00,1.0824,1.0836,1.0821,1.0831,514100000.0
2008-10-03 16:15:00,1.0831,1.0835,1.08235,1.08235,344600000.0
2008-10-03 16:20:00,1.08245,1.0829,1.08245,1.0825,450800000.0
2008-10-03 16:25:00,1.0825,1.08265,1.08225,1.08235,186700000.0
2008-10-03 16:30:00,1.0824,1.0824,1.08065,1.08095,373300000.0
2008-10-03 16:35:00,1.0809,1.082,1.08035,1.0817,612300000.0
2008-10-03 16:40:00,1.0817,1.0818,1.0804,1.08055,597300000.0
2008-10-03 16:45:00,1.0805,1.08105,1.07995,1.0803,441300000.0
2008-10-03 16:50:00,1.08035,1.08065,1.0794,1.07975,516400000.0
2008-10-03 16:55:00,1.07975,1.0817,1.07905,1.081,980300000.0
2008-10-03 17:00:00,1.081,1.08135,1.0801,1.0803,607800000.0
2008-10-03 17:05:00,1.0804,1.0805,1.07965,1.0804,458400000.0
2008-10-03 17:10:00,1.08045,1.0813,1.08015,1.0802,308800000.0
2008-10-03 17:15:00,1.0802,1.08055,1.0793,1.08,438900000.0
2008-10-03 17:20:00,1.08,1.08105,1.07995,1.08055,423900000.0
2008-10-03 17:25:00,1.08055,1.08155,1.08,1.08095,508300000.0
2008-10-03 17:30:00,1.08095,1.0811,1.0799,1.08065,333600000.0
2008-10-03 17:35:00,1.0806,1.0806,1.07965,1.0799,366900000.0
2008-10-03 17:40:00,1.0799,1.08015,1.07975,1.08005,579100000.0
2008-10-03 17:45:00,1.0801,1.08035,1.07955,1.0796,312700000.0
2008-10-03 17:50:00,1.0796,1.07965,1.07925,1.0794,158900000.0
2008-10-03 17:55:00,1.07935,1.08145,1.0793,1.0811,320600000.0
2008-10-03 18:00:00,1.0812,1.0814,1.07995,1.07995,370300000.0
2008-10-03 18:05:00,1.0799,1.08015,1.07925,1.0795,286700000.0
2008-10-03 18:10:00,1.0795,1.0795,1.07815,1.07875,303600000.0
2008-10-03 18:15:00,1.07875,1.07935,1.07875,1.0791,104300000.0
2008-10-03 18:20:00,1.0791,1.08075,1.07905,1.0801,269700000.0
2008-10-03 18:25:00,1.08005,1.0806,1.0793,1.08035,371200005.0
2008-10-03 18:30:00,1.0804,1.08045,1.0795,1.0796,172400000.0
2008-10-03 18:35:00,1.0796,1.08035,1.0796,1.07985,130300000.0
2008-10-03 18:40:00,1.0798,1.0807,1.07975,1.08025,165500000.0
2008-10-03 18:45:00,1.08025,1.08025,1.07947,1.0801,167000000.0
2008-10-03 18:50:00,1.0801,1.0801,1.0797,1.08,55000000.0
2008-10-03 18:55:00,1.08,1.08005,1.07895,1.07985,211900000.0
2008-10-03 19:00:00,1.07985,1.0802,1.07935,1.0802,146800000.0
2008-10-03 19:05:00,1.0802,1.0802,1.07905,1.0793,223300000.0
2008-10-03 19:10:00,1.0793,1.0793,1.077,1.07755,266800000.0
2008-10-03 19:15:00,1.07745,1.0776,1.07595,1.076,299300000.0
2008-10-03 19:20:00,1.076,1.0762,1.0751,1.0758,425300000.0
2008-10-03 19:25:00,1.07595,1.0763,1.07495,1.07615,453200000.0
2008-10-03 19:30:00,1.0762,1.0769,1.07545,1.0765,252800000.0
2008-10-03 19:35:00,1.0765,1.07675,1.076,1.0761,200400000.0
2008-10-03 19:40:00,1.0761,1.07735,1.07595,1.0769,197600000.0
2008-10-03 19:45:00,1.07705,1.07785,1.0769,1.077,380300000.0
2008-10-03 19:50:00,1.077,1.077,1.07455,1.0749,401700000.0
2008-10-03 19:55:00,1.07485,1.075,1.0736,1.07375,352300000.0
2008-10-03 20:00:00,1.07375,1.0746,1.0737,1.07425,199000000.0
2008-10-03 20:05:00,1.07425,1.07425,1.0727,1.07275,222000000.0
2008-10-03 20:10:00,1.07275,1.07325,1.0725,1.073,164500000.0
2008-10-03 20:15:00,1.073,1.07405,1.07255,1.07405,202000000.0
2008-10-03 20:20:00,1.07405,1.0759,1.074,1.0755,249200000.0
2008-10-03 20:25:00,1.07555,1.0766,1.07555,1.0762,245100000.0
2008-10-03 20:30:00,1.0762,1.0778,1.0761,1.0764,257100000.0
2008-10-03 20:35:00,1.0765,1.0781,1.0765,1.0781,1629400040.0
2008-10-03 20:40:00,1.0781,1.0795,1.0781,1.0794,567900006.0
2008-10-03 20:45:00,1.0794,1.07995,1.0791,1.0797,311900000.0
2008-10-03 20:50:00,1.0797,1.08015,1.0794,1.0797,342100000.0
2008-10-03 20:55:00,1.0797,1.08025,1.0791,1.0792,281000000.0
2008-10-03 21:00:00,1.0792,1.0802,1.07895,1.08015,197300000.0
2008-10-03 21:05:00,1.0802,1.0803,1.07985,1.0803,74200000.0
2008-10-03 21:10:00,1.0803,1.0805,1.0798,1.08025,160200000.0
2008-10-03 21:15:00,1.0805,1.0809,1.0798,1.08035,112100000.0
2008-10-03 21:20:00,1.0804,1.0807,1.0793,1.0802,562499996.0
2008-10-03 21:25:00,1.0804,1.0811,1.0804,1.0811,68800000.0
2008-10-03 21:30:00,1.0811,1.08115,1.0804,1.0807,96300000.0
2008-10-03 21:35:00,1.0808,1.0809,1.0807,1.0808,13000000.0
2008-10-03 21:40:00,1.0809,1.08105,1.0807,1.0807,155200000.0
2008-10-03 21:45:00,1.0808,1.08125,1.0808,1.0811,95600000.0
2008-10-03 21:50:00,1.0811,1.08155,1.0811,1.0815,87600000.0
2008-10-03 21:55:00,1.0815,1.0815,1.0811,1.0811,46900000.0
2008-10-03 22:00:00,1.08115,1.0812,1.0808,1.0811,32000000.0
2008-10-03 22:05:00,1.0811,1.0811,1.07995,1.08,629399996.0
2008-10-03 22:10:00,1.08,1.08005,1.07975,1.0798,706700000.0
2008-10-03 22:15:00,1.0799,1.08085,1.0799,1.08085,51000000.0
2008-10-03 22:20:00,1.08071,1.0813,1.08059,1.08115,55800000.0
2008-10-03 22:25:00,1.08115,1.0813,1.08055,1.08055,216400000.0
2008-10-03 22:30:00,1.0806,1.0806,1.07965,1.07985,178000000.0
2008-10-03 22:35:00,1.07985,1.08065,1.07985,1.08065,88600000.0
2008-10-03 22:40:00,1.08065,1.0814,1.08045,1.08125,61000000.0
2008-10-03 22:45:00,1.0812,1.08175,1.08085,1.08145,109200000.0
2008-10-03 22:50:00,1.08155,1.0818,1.0813,1.0818,41600000.0
2008-10-03 22:55:00,1.0818,1.0829,1.0816,1.0827,209500000.0
2008-10-06 00:00:00,1.0839,1.0839,1.0839,1.0839,12600000.0
2008-10-06 00:05:00,1.0841,1.0841,1.0841,1.0841,12600000.0
2008-10-06 00:10:00,1.0844,1.0848,1.0844,1.0847,50400000.0
2008-10-06 00:15:00,1.0846,1.0847,1.0841,1.0843,50400000.0
2008-10-06 00:20:00,1.0842,1.0843,1.0841,1.0843,12600000.0
2008-10-06 00:25:00,1.0842,1.0842,1.0841,1.0842,25200000.0
2008-10-06 00:30:00,1.0841,1.0841,1.0838,1.0838,25200000.0
2008-10-06 00:35:00,1.0837,1.0837,1.0837,1.0837,12600000.0
2008-10-06 00:40:00,1.0828,1.0828,1.0828,1.0828,12600000.0
2008-10-06 00:45:00,1.0827,1.0827,1.0827,1.0827,12600000.0
2008-10-06 00:50:00,1.0821,1.0821,1.0814,1.0821,50400000.0
2008-10-06 00:55:00,1.0822,1.083,1.0822,1.083,25200000.0
2008-10-06 01:00:00,1.0827,1.0829,1.0827,1.0829,63000000.0
2008-10-06 01:05:00,1.083,1.0831,1.0828,1.0828,50400000.0
2008-10-06 01:10:00,1.083,1.083,1.0819,1.0822,63000000.0
2008-10-06 01:15:00,1.0821,1.083,1.0821,1.0827,63000000.0
2008-10-06 01:20:00,1.0831,1.0831,1.083,1.0831,12600000.0
2008-10-06 01:25:00,1.083,1.0832,1.083,1.083,37800000.0
2008-10-06 01:30:00,1.0829,1.083,1.0823,1.083,50400000.0
2008-10-06 01:35:00,1.0836,1.0837,1.0831,1.0833,63000000.0
2008-10-06 01:40:00,1.0835,1.0835,1.0826,1.0832,63000000.0
2008-10-06 01:45:00,1.0834,1.0842,1.0831,1.0841,63000000.0
2008-10-06 01:50:00,1.0842,1.0853,1.0841,1.0844,63000000.0
2008-10-06 01:55:00,1.0843,1.0852,1.0841,1.0843,63000000.0
2008-10-06 02:00:00,1.0849,1.0849,1.0841,1.0849,111200000.0
2008-10-06 02:05:00,1.0849,1.0849,1.08366,1.08427,78400000.0
2008-10-06 02:10:00,1.08393,1.0851,1.08393,1.0847,101700000.0
2008-10-06 02:15:00,1.085,1.0863,1.085,1.0863,155400000.0
2008-10-06 02:20:00,1.0863,1.0866,1.08576,1.0866,91100000.0
2008-10-06 02:25:00,1.0866,1.0867,1.08607,1.08615,97500000.0
2008-10-06 02:30:00,1.0866,1.08675,1.08602,1.0867,173500001.0
2008-10-06 02:35:00,1.0867,1.0867,1.08593,1.08625,205000000.0
2008-10-06 02:40:00,1.08611,1.0867,1.08596,1.0866,238600001.0
2008-10-06 02:45:00,1.0866,1.0866,1.0856,1.08585,104699999.0
2008-10-06 02:50:00,1.08575,1.08675,1.08571,1.08675,504800005.0
2008-10-06 02:55:00,1.0868,1.0868,1.08599,1.08599,56500000.0
2008-10-06 03:00:00,1.0868,1.0868,1.08625,1.08625,78200000.0
2008-10-06 03:05:00,1.08665,1.08665,1.08615,1.0864,443200002.0
2008-10-06 03:10:00,1.08598,1.0866,1.08592,1.0865,137200002.0
2008-10-06 03:15:00,1.08595,1.0866,1.08578,1.0861,137600000.0
2008-10-06 03:20:00,1.08607,1.0868,1.08599,1.0867,280500000.0
2008-10-06 03:25:00,1.0867,1.0872,1.0867,1.0872,159400000.0
2008-10-06 03:30:00,1.0872,1.0879,1.08715,1.08735,231300000.0
2008-10-06 03:35:00,1.0872,1.08765,1.0869,1.08735,232500000.0
2008-10-06 03:40:00,1.08755,1.0877,1.08705,1.0876,113000000.0
2008-10-06 03:45:00,1.08703,1.0876,1.08684,1.08745,207700000.0
2008-10-06 03:50:00,1.08745,1.08745,1.0867,1.0871,617400021.0
2008-10-06 03:55:00,1.0871,1.0871,1.0866,1.0867,285300002.0
2008-10-06 04:00:00,1.0865,1.0868,1.08603,1.08612,187100000.0
2008-10-06 04:05:00,1.08614,1.08685,1.08574,1.08685,325300000.0
2008-10-06 04:10:00,1.08665,1.0869,1.08637,1.08656,311600000.0
2008-10-06 04:15:00,1.0867,1.0869,1.08655,1.08685,164600000.0
2008-10-06 04:20:00,1.0869,1.0869,1.08652,1.08685,27700000.0
2008-10-06 04:25:00,1.0865,1.08684,1.08619,1.08664,61600000.0
2008-10-06 04:30:00,1.0867,1.08674,1.08621,1.08632,68500000.0
2008-10-06 04:35:00,1.0864,1.08684,1.0863,1.08668,86900000.0
2008-10-06 04:40:00,1.08668,1.08705,1.08656,1.0869,106800000.0
2008-10-06 04:45:00,1.0869,1.0874,1.08631,1.08655,88900000.0
2008-10-06 04:50:00,1.08656,1.087,1.08637,1.0868,43700000.0
2008-10-06 04:55:00,1.08685,1.08685,1.08596,1.0862,58300000.0
2008-10-06 05:00:00,1.08634,1.0867,1.08598,1.08637,102600000.0
2008-10-06 05:05:00,1.0867,1.0867,1.08612,1.0866,42700000.0
2008-10-06 05:10:00,1.0866,1.08675,1.08598,1.0866,66700000.0
2008-10-06 05:15:00,1.08615,1.08705,1.08588,1.0869,112000000.0
2008-10-06 05:20:00,1.0869,1.08705,1.08685,1.0869,150200000.0
2008-10-06 05:25:00,1.0869,1.0869,1.08627,1.0869,87000000.0
2008-10-06 05:30:00,1.0869,1.08695,1.08648,1.0868,78000000.0
2008-10-06 05:35:00,1.0868,1.0868,1.0868,1.0868,57600000.0
2008-10-06 05:40:00,1.0868,1.08735,1.08632,1.08705,92100000.0
2008-10-06 05:45:00,1.0872,1.0876,1.08668,1.0874,152800000.0
2008-10-06 05:50:00,1.0874,1.0879,1.0874,1.0879,67600000.0
2008-10-06 05:55:00,1.08785,1.0881,1.0878,1.0881,98300000.0
2008-10-06 06:00:00,1.0882,1.0882,1.08765,1.0878,114000000.0
2008-10-06 06:05:00,1.0878,1.088,1.08741,1.088,228900000.0
2008-10-06 06:10:00,1.0881,1.0886,1.08794,1.0886,119300000.0
2008-10-06 06:15:00,1.0887,1.0887,1.08812,1.08832,49600000.0
2008-10-06 06:20:00,1.08885,1.089,1.0887,1.089,34000000.0
2008-10-06 06:25:00,1.0887,1.089,1.08848,1.0888,82600000.0
2008-10-06 06:30:00,1.0888,1.0894,1.08852,1.0893,86900000.0
2008-10-06 06:35:00,1.0894,1.0894,1.08866,1.08892,108500000.0
2008-10-06 06:40:00,1.0891,1.08912,1.08866,1.0891,148400000.0
2008-10-06 06:45:00,1.08915,1.09065,1.0888,1.0906,140200000.0
2008-10-06 06:50:00,1.0907,1.0907,1.09006,1.09019,75400000.0
2008-10-06 06:55:00,1.09021,1.0906,1.08825,1.0887,699699989.0
2008-10-06 07:00:00,1.0887,1.0888,1.08824,1.08833,194100000.0
2008-10-06 07:05:00,1.0887,1.08935,1.08834,1.08935,213700000.0
2008-10-06 07:10:00,1.0893,1.0901,1.08875,1.08935,239200000.0
2008-10-06 07:15:00,1.08896,1.08962,1.08882,1.0891,158800000.0
2008-10-06 07:20:00,1.08923,1.0894,1.08877,1.0894,185600000.0
2008-10-06 07:25:00,1.0894,1.0894,1.0894,1.0894,31200000.0
2008-10-06 07:30:00,1.0894,1.0894,1.0887,1.0889,74100000.0
2008-10-06 07:35:00,1.0889,1.08925,1.0889,1.0892,52400000.0
2008-10-06 07:40:00,1.0892,1.0894,1.08855,1.0889,138000000.0
2008-10-06 07:45:00,1.08885,1.089,1.08863,1.0889,66100000.0
2008-10-06 07:50:00,1.08885,1.08885,1.0884,1.0885,588800032.0
2008-10-06 07:55:00,1.0885,1.08895,1.08845,1.0889,187300008.0
2008-10-06 08:00:00,1.0889,1.0892,1.0887,1.0892,79500000.0
2008-10-06 08:05:00,1.0892,1.09055,1.0892,1.0905,606200000.0
2008-10-06 08:10:00,1.0905,1.09055,1.08958,1.08973,586500002.0
2008-10-06 08:15:00,1.09,1.0904,1.0895,1.0898,297000001.0
2008-10-06 08:20:00,1.0898,1.0904,1.0898,1.0903,215400000.0
2008-10-06 08:25:00,1.09035,1.09055,1.09013,1.09055,102500000.0
2008-10-06 08:30:00,1.0905,1.0911,1.0904,1.09063,175900000.0
2008-10-06 08:35:00,1.09085,1.09155,1.0908,1.0909,362000000.0
2008-10-06 08:40:00,1.09072,1.0916,1.09055,1.09125,192900000.0
2008-10-06 08:45:00,1.0913,1.092,1.09075,1.0915,516200000.0
2008-10-06 08:50:00,1.0915,1.0921,1.0915,1.0919,296000000.0
2008-10-06 08:55:00,1.0918,1.09215,1.0918,1.092,142900000.0
2008-10-06 09:00:00,1.09215,1.0922,1.0902,1.09165,749500013.0
2008-10-06 09:05:00,1.0917,1.0917,1.08945,1.0914,156000000.0
2008-10-06 09:10:00,1.0914,1.0914,1.08865,1.0895,850300004.0
2008-10-06 09:15:00,1.0895,1.0911,1.0895,1.0908,363400000.0
2008-10-06 09:20:00,1.09075,1.09125,1.08985,1.0906,206100000.0
2008-10-06 09:25:00,1.0905,1.0914,1.09005,1.0908,360900000.0
2008-10-06 09:30:00,1.0908,1.09105,1.0899,1.09045,343099998.0
2008-10-06 09:35:00,1.0904,1.09075,1.08905,1.0894,1241600000.0
2008-10-06 09:40:00,1.0894,1.0902,1.0894,1.09,775800000.0
2008-10-06 09:45:00,1.09,1.0901,1.08945,1.08945,544000000.0
2008-10-06 09:50:00,1.0894,1.0894,1.08785,1.08845,737299989.0
2008-10-06 09:55:00,1.08821,1.0886,1.08785,1.0883,826500000.0
2008-10-06 10:00:00,1.0883,1.08915,1.0883,1.0888,1571900009.0
2008-10-06 10:05:00,1.0888,1.08925,1.08815,1.0887,1025499992.0
2008-10-06 10:10:00,1.08875,1.0896,1.0886,1.08925,301000000.0
2008-10-06 10:15:00,1.08925,1.0898,1.0891,1.08945,339900000.0
2008-10-06 10:20:00,1.0895,1.0898,1.0891,1.0893,309600000.0
2008-10-06 10:25:00,1.0893,1.08935,1.0881,1.0881,560599985.0
2008-10-06 10:30:00,1.0881,1.08875,1.088,1.08875,147800000.0
2008-10-06 10:35:00,1.08875,1.0895,1.0886,1.08875,311400000.0
2008-10-06 10:40:00,1.0887,1.0887,1.08808,1.0886,94200000.0
2008-10-06 10:45:00,1.0886,1.0893,1.0886,1.08885,150500000.0
2008-10-06 10:50:00,1.08875,1.08925,1.08835,1.0886,929500023.0
2008-10-06 10:55:00,1.08855,1.08905,1.0885,1.089,529500000.0
2008-10-06 11:00:00,1.0891,1.0894,1.0889,1.0894,402600000.0
2008-10-06 11:05:00,1.0894,1.0897,1.0887,1.08885,576900000.0
2008-10-06 11:10:00,1.08885,1.08925,1.0884,1.08905,597400000.0
2008-10-06 11:15:00,1.08915,1.08925,1.08862,1.089,189600000.0
2008-10-06 11:20:00,1.089,1.089,1.0886,1.0888,332300000.0
2008-10-06 11:25:00,1.0888,1.0888,1.0884,1.0886,156900000.0
2008-10-06 11:30:00,1.0886,1.08869,1.08815,1.08815,240000000.0
2008-10-06 11:35:00,1.08825,1.0885,1.0877,1.0884,577900000.0
2008-10-06 11:40:00,1.0884,1.0884,1.0881,1.0881,237300000.0
2008-10-06 11:45:00,1.0881,1.0882,1.08768,1.08768,214200000.0
2008-10-06 11:50:00,1.0881,1.08895,1.0881,1.08855,221300000.0
2008-10-06 11:55:00,1.0885,1.089,1.08715,1.0873,471400000.0
2008-10-06 12:00:00,1.0873,1.0888,1.0871,1.0887,1193000000.0
2008-10-06 12:05:00,1.0887,1.0887,1.0878,1.0878,343400000.0
2008-10-06 12:10:00,1.0879,1.08805,1.08706,1.0873,248000000.0
2008-10-06 12:15:00,1.0879,1.08865,1.08575,1.0863,569000000.0
2008-10-06 12:20:00,1.0864,1.0871,1.08635,1.0868,298700000.0
2008-10-06 12:25:00,1.0868,1.0873,1.08675,1.0871,682900000.0
2008-10-06 12:30:00,1.0871,1.0872,1.0861,1.0862,330600000.0
2008-10-06 12:35:00,1.08615,1.0864,1.0856,1.0856,350700000.0
2008-10-06 12:40:00,1.0856,1.0862,1.08555,1.08595,368200000.0
2008-10-06 12:45:00,1.086,1.0861,1.08525,1.086,323400000.0
2008-10-06 12:50:00,1.086,1.08715,1.0857,1.0861,516100000.0
2008-10-06 12:55:00,1.0861,1.0864,1.08555,1.0862,401399998.0
2008-10-06 13:00:00,1.0862,1.0862,1.0845,1.0847,257900000.0
2008-10-06 13:05:00,1.0847,1.0862,1.0847,1.0855,633500000.0
2008-10-06 13:10:00,1.0856,1.0856,1.08405,1.0845,582600000.0
2008-10-06 13:15:00,1.08455,1.0855,1.0843,1.0853,481000000.0
2008-10-06 13:20:00,1.0854,1.086,1.0854,1.08585,188200000.0
2008-10-06 13:25:00,1.0858,1.0858,1.085,1.085,304200000.0
2008-10-06 13:30:00,1.085,1.0851,1.0845,1.0847,517500001.0
2008-10-06 13:35:00,1.0847,1.0847,1.08365,1.0845,463600000.0
2008-10-06 13:40:00,1.0845,1.0845,1.08415,1.08425,302100000.0
2008-10-06 13:45:00,1.0842,1.0847,1.08395,1.0846,730000000.0
2008-10-06 13:50:00,1.0846,1.0847,1.08305,1.0835,1256200000.0
2008-10-06 13:55:00,1.0834,1.084,1.0833,1.08375,342200000.0
2008-10-06 14:00:00,1.0838,1.0841,1.08325,1.0841,408000000.0
2008-10-06 14:05:00,1.0841,1.08415,1.0835,1.0839,822700000.0
2008-10-06 14:10:00,1.0835,1.0845,1.0835,1.0843,684000000.0
2008-10-06 14:15:00,1.0843,1.0858,1.08405,1.0858,988900000.0
2008-10-06 14:20:00,1.0858,1.0869,1.0857,1.0867,977800000.0
2008-10-06 14:25:00,1.0867,1.0879,1.08655,1.0869,813900000.0
2008-10-06 14:30:00,1.0871,1.0891,1.0868,1.0891,1364700000.0
2008-10-06 14:35:00,1.0891,1.091,1.08885,1.0902,1672499999.0
2008-10-06 14:40:00,1.0903,1.0905,1.0896,1.0902,721400000.0
2008-10-06 14:45:00,1.0902,1.0902,1.08945,1.0898,1433699999.0
2008-10-06 14:50:00,1.0898,1.0901,1.0888,1.0891,1107800000.0
2008-10-06 14:55:00,1.0891,1.0893,1.08745,1.088,919800000.0
2008-10-06 15:00:00,1.088,1.0904,1.0879,1.09035,623400000.0
2008-10-06 15:05:00,1.09035,1.09215,1.09015,1.0918,1321099999.0
2008-10-06 15:10:00,1.0918,1.09325,1.0918,1.09275,1515700002.0
2008-10-06 15:15:00,1.0927,1.09295,1.0923,1.0928,927100000.0
2008-10-06 15:20:00,1.0928,1.09415,1.09275,1.09365,475000000.0
2008-10-06 15:25:00,1.09365,1.0943,1.09355,1.0939,1148500000.0
2008-10-06 15:30:00,1.0939,1.0942,1.0933,1.0936,1372199999.0
2008-10-06 15:35:00,1.0936,1.094,1.09325,1.0937,955800001.0
2008-10-06 15:40:00,1.0937,1.0938,1.093,1.0938,1089400000.0
2008-10-06 15:45:00,1.0938,1.0945,1.0932,1.0941,1048700000.0
2008-10-06 15:50:00,1.0941,1.096,1.09395,1.096,2003799999.0
2008-10-06 15:55:00,1.096,1.0977,1.096,1.0974,1975599999.0
2008-10-06 16:00:00,1.0974,1.09875,1.0967,1.0985,1751000000.0
2008-10-06 16:05:00,1.0985,1.0993,1.0983,1.099,1669900000.0
2008-10-06 16:10:00,1.099,1.1002,1.0987,1.09915,2414099994.0
2008-10-06 16:15:00,1.0993,1.1023,1.09895,1.1023,1915000008.0
2008-10-06 16:20:00,1.1023,1.1023,1.10075,1.1016,1520400000.0
2008-10-06 16:25:00,1.1017,1.10215,1.09865,1.0988,1369400001.0
2008-10-06 16:30:00,1.0988,1.1016,1.09805,1.1004,1488900005.0
2008-10-06 16:35:00,1.1003,1.1025,1.1003,1.10215,1076500000.0
2008-10-06 16:40:00,1.10215,1.1045,1.102,1.10275,791900000.0
2008-10-06 16:45:00,1.1024,1.1049,1.1023,1.1049,809300000.0
2008-10-06 16:50:00,1.1049,1.1057,1.10375,1.1057,1246700000.0
2008-10-06 16:55:00,1.1057,1.1076,1.10445,1.10745,1249700000.0
2008-10-06 17:00:00,1.10745,1.1078,1.10705,1.1073,1171900000.0
2008-10-06 17:05:00,1.1073,1.1088,1.10725,1.1076,1203999998.0
2008-10-06 17:10:00,1.1076,1.1076,1.10505,1.106,1414599997.0
2008-10-06 17:15:00,1.1059,1.1066,1.10535,1.1063,784800000.0
2008-10-06 17:20:00,1.1063,1.1063,1.10485,1.1049,831200000.0
2008-10-06 17:25:00,1.1049,1.1049,1.10385,1.1044,973100000.0
2008-10-06 17:30:00,1.1044,1.1047,1.104,1.1046,913299999.0
2008-10-06 17:35:00,1.1046,1.1047,1.10335,1.10335,700900000.0
2008-10-06 17:40:00,1.10355,1.1036,1.1011,1.10115,2033600018.0
2008-10-06 17:45:00,1.1012,1.1022,1.10115,1.1017,1022200000.0
2008-10-06 17:50:00,1.1017,1.1023,1.10035,1.1009,1134700000.0
2008-10-06 17:55:00,1.1009,1.1028,1.0999,1.1027,1540000000.0
2008-10-06 18:00:00,1.1027,1.1041,1.1026,1.103,785307274.0
2008-10-06 18:05:00,1.103,1.103,1.10215,1.1024,678700000.0
2008-10-06 18:10:00,1.1024,1.1064,1.1024,1.10585,644860000.0
2008-10-06 18:15:00,1.10585,1.1085,1.10585,1.10765,664300000.0
2008-10-06 18:20:00,1.10765,1.10765,1.10535,1.1055,605700000.0
2008-10-06 18:25:00,1.10545,1.1062,1.1052,1.1059,373600000.0
2008-10-06 18:30:00,1.1059,1.1059,1.10425,1.1046,230900000.0
2008-10-06 18:35:00,1.10465,1.10555,1.1045,1.10545,367500000.0
2008-10-06 18:40:00,1.1055,1.1056,1.105,1.1055,133400000.0
2008-10-06 18:45:00,1.10545,1.10565,1.1053,1.1055,170900000.0
2008-10-06 18:50:00,1.10575,1.1063,1.10545,1.1062,184100000.0
2008-10-06 18:55:00,1.1062,1.1062,1.1055,1.10565,259600000.0
2008-10-06 19:00:00,1.10565,1.1061,1.10555,1.1061,117400000.0
2008-10-06 19:05:00,1.1059,1.1062,1.10575,1.10605,147300000.0
2008-10-06 19:10:00,1.10605,1.10815,1.10605,1.1076,267800000.0
2008-10-06 19:15:00,1.10765,1.10765,1.10575,1.1064,243200000.0
2008-10-06 19:20:00,1.10635,1.1064,1.10555,1.10575,194700000.0
2008-10-06 19:25:00,1.10575,1.106,1.10525,1.10545,225300000.0
2008-10-06 19:30:00,1.10545,1.1056,1.1041,1.10425,316600000.0
2008-10-06 19:35:00,1.10425,1.1058,1.10425,1.1057,311800000.0
2008-10-06 19:40:00,1.1058,1.106,1.10505,1.10555,198200000.0
2008-10-06 19:45:00,1.1056,1.1071,1.1052,1.107,887599985.0
2008-10-06 19:50:00,1.107,1.10715,1.10635,1.1065,175200000.0
2008-10-06 19:55:00,1.1065,1.1068,1.10645,1.1068,180500000.0
2008-10-06 20:00:00,1.10685,1.10725,1.10655,1.107,282700000.0
2008-10-06 20:05:00,1.107,1.107,1.10605,1.10605,355100000.0
2008-10-06 20:10:00,1.1061,1.1061,1.1053,1.1057,148800000.0
2008-10-06 20:15:00,1.1057,1.10595,1.1046,1.1048,305800000.0
2008-10-06 20:20:00,1.1049,1.10585,1.1047,1.10585,261900000.0
2008-10-06 20:25:00,1.10595,1.10675,1.1054,1.1056,227200000.0
2008-10-06 20:30:00,1.10565,1.1076,1.10565,1.1067,580700000.0
2008-10-06 20:35:00,1.1066,1.1066,1.1041,1.1043,460300000.0
2008-10-06 20:40:00,1.1043,1.10455,1.10315,1.10385,365100000.0
2008-10-06 20:45:00,1.10385,1.10495,1.10355,1.10495,298199996.0
2008-10-06 20:50:00,1.10495,1.1058,1.1049,1.10565,215600000.0
2008-10-06 20:55:00,1.10575,1.1059,1.10535,1.1059,322800000.0
2008-10-06 21:00:00,1.1059,1.1059,1.10555,1.10565,74000000.0
2008-10-06 21:05:00,1.1057,1.1058,1.10535,1.1057,82200000.0
2008-10-06 21:10:00,1.1057,1.10595,1.10555,1.1057,81400000.0
2008-10-06 21:15:00,1.1057,1.1057,1.10385,1.10445,376300000.0
2008-10-06 21:20:00,1.1046,1.1046,1.10115,1.10275,391974000.0
2008-10-06 21:25:00,1.10285,1.10295,1.10145,1.10195,274300000.0
2008-10-06 21:30:00,1.10195,1.1028,1.1016,1.1017,479700000.0
2008-10-06 21:35:00,1.10145,1.1017,1.1009,1.10135,233500000.0
2008-10-06 21:40:00,1.10155,1.1018,1.1005,1.1008,150000000.0
2008-10-06 21:45:00,1.10065,1.1008,1.09795,1.0985,368000000.0
2008-10-06 21:50:00,1.0985,1.0987,1.098,1.0984,142600000.0
2008-10-06 21:55:00,1.0983,1.09895,1.0977,1.0986,524800002.0
2008-10-06 22:00:00,1.0986,1.0993,1.0983,1.099,150200000.0
2008-10-06 22:05:00,1.099,1.09955,1.0987,1.09925,110700000.0
2008-10-06 22:10:00,1.09925,1.0998,1.09835,1.09965,258100000.0
2008-10-06 22:15:00,1.0997,1.10155,1.0993,1.09945,232200000.0
2008-10-06 22:20:00,1.09935,1.10025,1.099,1.10025,117200000.0
2008-10-06 22:25:00,1.1005,1.101,1.09975,1.09995,308200000.0
2008-10-06 22:30:00,1.09985,1.1004,1.0997,1.10035,112500000.0
2008-10-06 22:35:00,1.10035,1.1012,1.1003,1.1007,160800000.0
2008-10-06 22:40:00,1.1005,1.1006,1.09985,1.1,68100000.0
2008-10-06 22:45:00,1.1,1.1,1.0983,1.0984,159200000.0
2008-10-06 22:50:00,1.0985,1.09875,1.09835,1.09855,80300000.0
2008-10-06 22:55:00,1.09875,1.0995,1.09875,1.099,41000000.0
2008-10-06 23:00:00,1.09883,1.0994,1.09831,1.09895,49000000.0
2008-10-06 23:05:00,1.09905,1.1001,1.09895,1.0997,106500000.0
2008-10-06 23:10:00,1.0998,1.1012,1.0995,1.1012,23400000.0
2008-10-06 23:15:00,1.1013,1.10195,1.1013,1.1019,37800000.0
2008-10-06 23:20:00,1.10225,1.10295,1.10155,1.10195,78700000.0
2008-10-06 23:25:00,1.10225,1.10225,1.10151,1.10195,193800000.0
2008-10-06 23:30:00,1.1022,1.1022,1.10148,1.1022,152400000.0
2008-10-06 23:35:00,1.1017,1.1022,1.10156,1.1022,40600000.0
2008-10-06 23:40:00,1.1022,1.10315,1.10205,1.1031,137200000.0
2008-10-06 23:45:00,1.10294,1.10355,1.10286,1.103,224700000.0
2008-10-06 23:50:00,1.1038,1.104,1.10275,1.10325,79100000.0
2008-10-06 23:55:00,1.10375,1.10375,1.1029,1.1029,25000000.0
2008-10-07 00:00:00,1.10315,1.10315,1.1014,1.10235,1124899995.0
2008-10-07 00:05:00,1.1025,1.10305,1.10236,1.10262,117000000.0
2008-10-07 00:10:00,1.1026,1.1035,1.1026,1.1033,128700000.0
2008-10-07 00:15:00,1.1033,1.1033,1.10231,1.10272,90000000.0
2008-10-07 00:20:00,1.10289,1.1033,1.10256,1.1029,64800000.0
2008-10-07 00:25:00,1.1029,1.1029,1.1014,1.1017,87400000.0
2008-10-07 00:30:00,1.10165,1.10165,1.10055,1.1006,260200000.0
2008-10-07 00:35:00,1.1006,1.10079,1.10035,1.1006,145800000.0
2008-10-07 00:40:00,1.1006,1.1015,1.10032,1.10145,57900000.0
2008-10-07 00:45:00,1.10145,1.1018,1.10135,1.1016,93400000.0
2008-10-07 00:50:00,1.1016,1.1017,1.10108,1.10127,19400000.0
2008-10-07 00:55:00,1.10136,1.1017,1.1007,1.1007,97600000.0
2008-10-07 01:00:00,1.10085,1.10085,1.10005,1.10035,85800000.0
2008-10-07 01:05:00,1.10045,1.1005,1.0999,1.10037,106400000.0
2008-10-07 01:10:00,1.10057,1.10057,1.09977,1.09997,190700000.0
2008-10-07 01:15:00,1.10007,1.1001,1.09966,1.1001,515900001.0
2008-10-07 01:20:00,1.1001,1.1001,1.1001,1.1001,171000000.0
2008-10-07 01:25:00,1.1001,1.1002,1.0994,1.09991,128700000.0
2008-10-07 01:30:00,1.1002,1.10031,1.10001,1.10013,52000000.0
2008-10-07 01:35:00,1.1004,1.10085,1.1004,1.1007,93700000.0
2008-10-07 01:40:00,1.10015,1.1005,1.10015,1.1005,50400000.0
2008-10-07 01:45:00,1.1005,1.1005,1.09985,1.10003,33600000.0
2008-10-07 01:50:00,1.1005,1.1005,1.09988,1.1,81500000.0
2008-10-07 01:55:00,1.1005,1.1005,1.09984,1.1001,33300000.0
2008-10-07 02:00:00,1.10015,1.10045,1.09995,1.1002,71400000.0
2008-10-07 02:05:00,1.1002,1.1007,1.0995,1.1002,221200000.0
2008-10-07 02:10:00,1.1002,1.10035,1.0996,1.09962,76900001.0
2008-10-07 02:15:00,1.0998,1.1002,1.0998,1.0998,104200000.0
2008-10-07 02:20:00,1.0998,1.0998,1.09885,1.0991,50100000.0
2008-10-07 02:25:00,1.0991,1.0992,1.09859,1.0992,18600000.0
2008-10-07 02:30:00,1.09925,1.09955,1.09905,1.09925,31400000.0
2008-10-07 02:35:00,1.099,1.09935,1.0989,1.0989,29300000.0
2008-10-07 02:40:00,1.09895,1.0992,1.09895,1.0991,16000000.0
2008-10-07 02:45:00,1.0992,1.0995,1.09854,1.0993,87100000.0
2008-10-07 02:50:00,1.09935,1.0997,1.0992,1.0997,22600000.0
2008-10-07 02:55:00,1.0998,1.1013,1.09975,1.1011,123800000.0
2008-10-07 03:00:00,1.1011,1.10175,1.10055,1.10175,148500000.0
2008-10-07 03:05:00,1.10155,1.10155,1.10105,1.1012,146400000.0
2008-10-07 03:10:00,1.1012,1.1012,1.10045,1.10045,70200000.0
2008-10-07 03:15:00,1.1005,1.1005,1.0993,1.0995,137699999.0
2008-10-07 03:20:00,1.09965,1.1005,1.09945,1.1,117700000.0
2008-10-07 03:25:00,1.10015,1.10028,1.10015,1.1002,6000000.0
2008-10-07 03:30:00,1.09995,1.1007,1.09995,1.1002,88300000.0
2008-10-07 03:35:00,1.1002,1.10055,1.09978,1.10035,46200000.0
2008-10-07 03:40:00,1.10042,1.1009,1.1001,1.1002,56300000.0
2008-10-07 03:45:00,1.1003,1.10068,1.09971,1.10043,64400000.0
2008-10-07 03:50:00,1.1004,1.10045,1.09957,1.1,129600000.0
2008-10-07 03:55:00,1.1,1.10025,1.09953,1.1,188300001.0
2008-10-07 04:00:00,1.1,1.1,1.09934,1.0994,71199997.0
2008-10-07 04:05:00,1.0995,1.10155,1.0995,1.1015,121900000.0
2008-10-07 04:10:00,1.1015,1.1015,1.10047,1.1012,201600000.0
2008-10-07 04:15:00,1.1012,1.1012,1.1008,1.1011,220800000.0
2008-10-07 04:20:00,1.1011,1.1012,1.1008,1.1011,283200000.0
2008-10-07 04:25:00,1.1011,1.1012,1.10015,1.10036,257000000.0
2008-10-07 04:30:00,1.10045,1.1012,1.10005,1.10058,106600000.0
2008-10-07 04:35:00,1.10045,1.1009,1.1002,1.10054,64800000.0
2008-10-07 04:40:00,1.1009,1.1009,1.10012,1.10045,59600000.0
2008-10-07 04:45:00,1.10055,1.10085,1.10025,1.10035,63200000.0
2008-10-07 04:50:00,1.10004,1.10052,1.09999,1.10045,15000000.0
2008-10-07 04:55:00,1.10055,1.10055,1.10016,1.10035,61700000.0
2008-10-07 05:00:00,1.1004,1.1009,1.10035,1.10075,20600000.0
2008-10-07 05:05:00,1.1008,1.1008,1.10031,1.10036,54800000.0
2008-10-07 05:10:00,1.10054,1.1011,1.10033,1.1007,65500000.0
2008-10-07 05:15:00,1.1008,1.10095,1.10042,1.1007,64200000.0
2008-10-07 05:20:00,1.1007,1.10091,1.1005,1.1005,174800001.0
2008-10-07 05:25:00,1.1005,1.1007,1.1005,1.1005,26300000.0
2008-10-07 05:30:00,1.1005,1.101,1.10035,1.1004,30500000.0
2008-10-07 05:35:00,1.10006,1.1006,1.10006,1.1005,31100000.0
2008-10-07 05:40:00,1.10045,1.101,1.10037,1.10049,71400000.0
2008-10-07 05:45:00,1.1007,1.1007,1.09885,1.0989,121100000.0
2008-10-07 05:50:00,1.0983,1.09965,1.0982,1.0986,101500000.0
2008-10-07 05:55:00,1.0986,1.099,1.0986,1.0987,170600000.0
2008-10-07 06:00:00,1.0987,1.0987,1.0982,1.0984,163000000.0
2008-10-07 06:05:00,1.09807,1.0984,1.09782,1.09802,94000000.0
2008-10-07 06:10:00,1.09792,1.0984,1.09735,1.0974,212600000.0
2008-10-07 06:15:00,1.0974,1.0976,1.0974,1.0975,55000000.0
2008-10-07 06:20:00,1.09755,1.0979,1.09755,1.0979,53300000.0
2008-10-07 06:25:00,1.0979,1.0982,1.09765,1.0977,68400000.0
2008-10-07 06:30:00,1.0977,1.0977,1.09495,1.0954,220800000.0
2008-10-07 06:35:00,1.09545,1.09655,1.0953,1.0954,26000000.0
2008-10-07 06:40:00,1.0954,1.09625,1.09494,1.09555,166900000.0
2008-10-07 06:45:00,1.0953,1.09572,1.09525,1.09525,50100000.0
2008-10-07 06:50:00,1.09515,1.0964,1.0951,1.096,47700000.0
2008-10-07 06:55:00,1.09615,1.0967,1.0956,1.096,48600000.0
2008-10-07 07:00:00,1.096,1.0974,1.096,1.09695,15800000.0
2008-10-07 07:05:00,1.09715,1.0972,1.0968,1.0971,9000000.0
2008-10-07 07:10:00,1.0971,1.09732,1.09674,1.09715,99200000.0
2008-10-07 07:15:00,1.09715,1.09715,1.09585,1.096,254700000.0
2008-10-07 07:20:00,1.096,1.0964,1.09585,1.09605,119600000.0
2008-10-07 07:25:00,1.09625,1.0969,1.0959,1.0961,56700000.0
2008-10-07 07:30:00,1.096,1.0966,1.096,1.0962,162900000.0
2008-10-07 07:35:00,1.0961,1.0963,1.0958,1.0958,230200000.0
2008-10-07 07:40:00,1.0958,1.0958,1.0951,1.0951,343000000.0
2008-10-07 07:45:00,1.09505,1.0967,1.09495,1.0959,130800000.0
2008-10-07 07:50:00,1.0959,1.0959,1.09525,1.0954,804800000.0
2008-10-07 07:55:00,1.0954,1.0961,1.0953,1.0955,146800001.0
2008-10-07 08:00:00,1.0955,1.09605,1.0955,1.0958,213300000.0
2008-10-07 08:05:00,1.0958,1.0958,1.0952,1.0954,139600000.0
2008-10-07 08:10:00,1.0954,1.09567,1.0953,1.0955,175700000.0
2008-10-07 08:15:00,1.09545,1.09655,1.09515,1.09655,68200000.0
2008-10-07 08:20:00,1.09665,1.0968,1.09555,1.0964,467000000.0
2008-10-07 08:25:00,1.0966,1.0966,1.09557,1.0963,286700000.0
2008-10-07 08:30:00,1.0963,1.0987,1.0962,1.09835,328000000.0
2008-10-07 08:35:00,1.09835,1.0991,1.0981,1.09835,767000002.0
2008-10-07 08:40:00,1.09835,1.09855,1.0981,1.0983,456800000.0
2008-10-07 08:45:00,1.0983,1.0983,1.0976,1.0981,188600000.0
2008-10-07 08:50:00,1.0981,1.0981,1.09775,1.09785,269900000.0
2008-10-07 08:55:00,1.09785,1.09785,1.0965,1.09725,317700000.0
2008-10-07 09:00:00,1.0973,1.0981,1.09715,1.098,299500000.0
2008-10-07 09:05:00,1.098,1.0985,1.09795,1.0985,479900000.0
2008-10-07 09:10:00,1.0985,1.0989,1.09785,1.09795,1154100001.0
2008-10-07 09:15:00,1.098,1.0981,1.0971,1.09735,669000000.0
2008-10-07 09:20:00,1.0974,1.0976,1.0956,1.0963,1168999996.0
2008-10-07 09:25:00,1.0963,1.097,1.0963,1.0967,688400000.0
2008-10-07 09:30:00,1.09675,1.09735,1.09635,1.09655,1386100000.0
2008-10-07 09:35:00,1.0966,1.0969,1.09605,1.0965,1150800000.0
2008-10-07 09:40:00,1.0965,1.09705,1.0964,1.09705,568000000.0
2008-10-07 09:45:00,1.0971,1.0974,1.09695,1.09705,401800000.0
2008-10-07 09:50:00,1.09705,1.09765,1.09705,1.09755,280600000.0
2008-10-07 09:55:00,1.0976,1.09995,1.0976,1.09995,764900000.0
2008-10-07 10:00:00,1.09985,1.09985,1.09745,1.099,1093800000.0
2008-10-07 10:05:00,1.099,1.10055,1.099,1.10055,1001900000.0
2008-10-07 10:10:00,1.1006,1.1007,1.09975,1.10045,602500000.0
2008-10-07 10:15:00,1.10055,1.10385,1.1004,1.1031,789700000.0
2008-10-07 10:20:00,1.1029,1.10305,1.102,1.10295,761900000.0
2008-10-07 10:25:00,1.1031,1.1043,1.10305,1.1042,466400000.0
2008-10-07 10:30:00,1.1042,1.1046,1.10375,1.10375,733700000.0
2008-10-07 10:35:00,1.10375,1.10405,1.10345,1.1038,243100000.0
2008-10-07 10:40:00,1.1037,1.1038,1.10115,1.10335,1676700001.0
2008-10-07 10:45:00,1.10335,1.10345,1.1009,1.1013,1064599995.0
2008-10-07 10:50:00,1.10125,1.10245,1.1007,1.1017,808600000.0
2008-10-07 10:55:00,1.1021,1.1026,1.10135,1.1024,392600004.0
2008-10-07 11:00:00,1.10235,1.10275,1.10215,1.1027,276300000.0
2008-10-07 11:05:00,1.1027,1.10365,1.10195,1.1021,235000000.0
2008-10-07 11:10:00,1.1021,1.1036,1.1017,1.10325,365500000.0
2008-10-07 11:15:00,1.1028,1.10345,1.1023,1.1026,499400000.0
2008-10-07 11:20:00,1.10275,1.10365,1.10245,1.10365,206000000.0
2008-10-07 11:25:00,1.10355,1.1041,1.1024,1.1027,203700000.0
2008-10-07 11:30:00,1.1027,1.10325,1.10215,1.1023,237700000.0
2008-10-07 11:35:00,1.1023,1.1025,1.1017,1.10195,165400000.0
2008-10-07 11:40:00,1.10195,1.10335,1.1019,1.1024,828700000.0
2008-10-07 11:45:00,1.10235,1.10245,1.10195,1.10225,33000000.0
2008-10-07 11:50:00,1.1023,1.10265,1.10195,1.10215,222200000.0
2008-10-07 11:55:00,1.10225,1.10285,1.10225,1.1025,76800000.0
2008-10-07 12:00:00,1.1025,1.10285,1.10195,1.10265,119700000.0
2008-10-07 12:05:00,1.10265,1.1038,1.10265,1.10375,70600000.0
2008-10-07 12:10:00,1.10375,1.10375,1.10275,1.1033,83500000.0
2008-10-07 12:15:00,1.10325,1.1035,1.10295,1.1032,349300000.0
2008-10-07 12:20:00,1.1032,1.1032,1.1027,1.10275,116300000.0
2008-10-07 12:25:00,1.1028,1.1028,1.1023,1.10235,77300000.0
2008-10-07 12:30:00,1.1024,1.1028,1.10235,1.10245,45300000.0
2008-10-07 12:35:00,1.10245,1.10265,1.1016,1.1019,112300000.0
2008-10-07 12:40:00,1.10195,1.1022,1.1017,1.1022,41500000.0
2008-10-07 12:45:00,1.1022,1.1032,1.1022,1.1027,222300000.0
2008-10-07 12:50:00,1.1028,1.1038,1.1027,1.10375,151800000.0
2008-10-07 12:55:00,1.10395,1.1043,1.10335,1.1042,179100000.0
2008-10-07 13:00:00,1.1042,1.10435,1.1033,1.10355,676900000.0
2008-10-07 13:05:00,1.10355,1.10435,1.1033,1.104,228600000.0
2008-10-07 13:10:00,1.104,1.10405,1.10275,1.1032,305800000.0
2008-10-07 13:15:00,1.1032,1.10375,1.10275,1.1036,173700000.0
2008-10-07 13:20:00,1.10355,1.1043,1.1024,1.1025,470500000.0
2008-10-07 13:25:00,1.10245,1.1026,1.1016,1.1026,267100000.0
2008-10-07 13:30:00,1.1026,1.10325,1.10255,1.1026,313100000.0
2008-10-07 13:35:00,1.1026,1.103,1.10235,1.10235,93500000.0
2008-10-07 13:40:00,1.1024,1.1026,1.102,1.102,303500000.0
2008-10-07 13:45:00,1.10195,1.10285,1.1018,1.10255,191200000.0
2008-10-07 13:50:00,1.1025,1.1025,1.10165,1.10225,547600005.0
2008-10-07 13:55:00,1.1021,1.1025,1.10135,1.10135,204500000.0
2008-10-07 14:00:00,1.10135,1.10165,1.10025,1.10105,299600000.0
2008-10-07 14:05:00,1.10105,1.1021,1.1005,1.10115,324100000.0
2008-10-07 14:10:00,1.1012,1.10165,1.10035,1.10055,247400000.0
2008-10-07 14:15:00,1.10055,1.10445,1.10035,1.104,296500000.0
2008-10-07 14:20:00,1.104,1.104,1.10265,1.103,596700000.0
2008-10-07 14:25:00,1.103,1.104,1.1014,1.1035,576400000.0
2008-10-07 14:30:00,1.1035,1.10535,1.1029,1.10465,611300000.0
2008-10-07 14:35:00,1.10465,1.10525,1.10405,1.10505,369700000.0
2008-10-07 14:40:00,1.105,1.10665,1.10455,1.1049,719400000.0
2008-10-07 14:45:00,1.10505,1.10555,1.10425,1.10555,442500000.0
2008-10-07 14:50:00,1.10575,1.1074,1.10565,1.10705,368900000.0
2008-10-07 14:55:00,1.10685,1.1077,1.1063,1.10635,762500000.0
2008-10-07 15:00:00,1.10635,1.10655,1.10185,1.1036,837500000.0
2008-10-07 15:05:00,1.10375,1.10395,1.10285,1.103,561100000.0
2008-10-07 15:10:00,1.10305,1.1035,1.102,1.10245,740300000.0
2008-10-07 15:15:00,1.10245,1.10315,1.10185,1.1023,594800000.0
2008-10-07 15:20:00,1.1023,1.1024,1.10155,1.10175,585200000.0
2008-10-07 15:25:00,1.10175,1.10215,1.0998,1.09985,424600000.0
2008-10-07 15:30:00,1.09985,1.09985,1.0976,1.0981,700300000.0
2008-10-07 15:35:00,1.09785,1.0991,1.0978,1.0987,635500000.0
2008-10-07 15:40:00,1.0986,1.0998,1.0985,1.09925,931800000.0
2008-10-07 15:45:00,1.09925,1.10165,1.09905,1.10135,996200000.0
2008-10-07 15:50:00,1.1013,1.1026,1.1006,1.1024,512300000.0
2008-10-07 15:55:00,1.1025,1.10295,1.10065,1.10295,485900000.0
2008-10-07 16:00:00,1.10295,1.1031,1.1019,1.103,528500000.0
2008-10-07 16:05:00,1.103,1.103,1.1018,1.1023,368600000.0
2008-10-07 16:10:00,1.1023,1.1028,1.1017,1.102,514100000.0
2008-10-07 16:15:00,1.10205,1.10245,1.10145,1.10195,286300000.0
2008-10-07 16:20:00,1.10195,1.10325,1.1018,1.1029,254500000.0
2008-10-07 16:25:00,1.103,1.10305,1.10255,1.1027,241400000.0
2008-10-07 16:30:00,1.1027,1.1029,1.10145,1.10195,310500000.0
2008-10-07 16:35:00,1.102,1.1031,1.102,1.1026,209700000.0
2008-10-07 16:40:00,1.10265,1.1047,1.10225,1.1044,948700024.0
2008-10-07 16:45:00,1.10445,1.10625,1.10395,1.106,548600000.0
2008-10-07 16:50:00,1.10595,1.1065,1.10525,1.10535,260900000.0
2008-10-07 16:55:00,1.1054,1.1055,1.1031,1.104,578600000.0
2008-10-07 17:00:00,1.10395,1.1044,1.10305,1.1043,521100000.0
2008-10-07 17:05:00,1.1043,1.10575,1.10405,1.1044,396800000.0
2008-10-07 17:10:00,1.1044,1.10565,1.1044,1.10525,329600000.0
2008-10-07 17:15:00,1.10525,1.10525,1.10385,1.1046,262100000.0
2008-10-07 17:20:00,1.10465,1.1052,1.1036,1.10445,217200000.0
2008-10-07 17:25:00,1.10455,1.10515,1.10345,1.1051,292000000.0
2008-10-07 17:30:00,1.1051,1.1051,1.10365,1.10485,311099999.0
2008-10-07 17:35:00,1.10485,1.105,1.10405,1.10455,238100000.0
2008-10-07 17:40:00,1.10455,1.1051,1.10395,1.1045,203300000.0
2008-10-07 17:45:00,1.1046,1.1049,1.10395,1.1041,157400000.0
2008-10-07 17:50:00,1.10405,1.1044,1.10385,1.1043,85700000.0
2008-10-07 17:55:00,1.10425,1.10545,1.1042,1.1054,226700000.0
2008-10-07 18:00:00,1.1055,1.1069,1.1054,1.1067,596600000.0
2008-10-07 18:05:00,1.1068,1.10725,1.10605,1.107,463900000.0
2008-10-07 18:10:00,1.107,1.1071,1.1058,1.10615,260300000.0
2008-10-07 18:15:00,1.10595,1.1066,1.1056,1.1065,238800000.0
2008-10-07 18:20:00,1.1065,1.107,1.10605,1.1066,285700000.0
2008-10-07 18:25:00,1.10665,1.10715,1.10645,1.10705,155000000.0
2008-10-07 18:30:00,1.10705,1.1075,1.1065,1.1074,215600000.0
2008-10-07 18:35:00,1.1074,1.1086,1.1074,1.108,348800000.0
2008-10-07 18:40:00,1.1079,1.1081,1.1069,1.10725,271000000.0
2008-10-07 18:45:00,1.1073,1.10755,1.10715,1.1074,149000000.0
2008-10-07 18:50:00,1.10745,1.1084,1.10745,1.10785,384900000.0
2008-10-07 18:55:00,1.10795,1.10815,1.1074,1.1078,140900000.0
2008-10-07 19:00:00,1.10775,1.10775,1.1057,1.1059,172600000.0
2008-10-07 19:05:00,1.10595,1.106,1.10485,1.10485,132500000.0
2008-10-07 19:10:00,1.10475,1.10475,1.1041,1.1044,169700000.0
2008-10-07 19:15:00,1.1044,1.10495,1.10435,1.10445,125900000.0
2008-10-07 19:20:00,1.10445,1.1046,1.10405,1.10445,252300000.0
2008-10-07 19:25:00,1.1045,1.10595,1.1045,1.1056,438300000.0
2008-10-07 19:30:00,1.1056,1.1069,1.1056,1.1069,236200000.0
2008-10-07 19:35:00,1.1069,1.1069,1.1052,1.1054,224700000.0
2008-10-07 19:40:00,1.1054,1.10625,1.10535,1.1058,204900000.0
2008-10-07 19:45:00,1.1058,1.10655,1.1054,1.1062,223900000.0
2008-10-07 19:50:00,1.10625,1.1063,1.1053,1.1056,242400000.0
2008-10-07 19:55:00,1.1056,1.10635,1.10525,1.106,173700000.0
2008-10-07 20:00:00,1.106,1.106,1.1051,1.10555,220500000.0
2008-10-07 20:05:00,1.10555,1.10595,1.10525,1.10525,228100000.0
2008-10-07 20:10:00,1.10525,1.10545,1.1051,1.10535,60600000.0
2008-10-07 20:15:00,1.10535,1.1055,1.1048,1.10505,129800000.0
2008-10-07 20:20:00,1.1049,1.10525,1.1047,1.10495,87600000.0
2008-10-07 20:25:00,1.10495,1.1057,1.1049,1.1054,65900000.0
2008-10-07 20:30:00,1.1053,1.10535,1.10475,1.10505,106300000.0
2008-10-07 20:35:00,1.105,1.106,1.105,1.1051,338700000.0
2008-10-07 20:40:00,1.1051,1.10535,1.10485,1.1049,103200000.0
2008-10-07 20:45:00,1.10495,1.105,1.10305,1.10405,238600000.0
2008-10-07 20:50:00,1.104,1.1049,1.1038,1.1043,244000000.0
2008-10-07 20:55:00,1.1044,1.1054,1.1044,1.10535,154600000.0
2008-10-07 21:00:00,1.10535,1.1064,1.10535,1.1059,231800000.0
2008-10-07 21:05:00,1.1059,1.1068,1.1057,1.1062,91700000.0
2008-10-07 21:10:00,1.10625,1.1063,1.10534,1.1061,100000000.0
2008-10-07 21:15:00,1.1062,1.1078,1.1062,1.1075,200900000.0
2008-10-07 21:20:00,1.1075,1.1075,1.1069,1.1074,85500000.0
2008-10-07 21:25:00,1.10755,1.10755,1.1067,1.1067,124900000.0
2008-10-07 21:30:00,1.1066,1.1069,1.10595,1.106,175300000.0
2008-10-07 21:35:00,1.10605,1.1065,1.10575,1.10615,131700000.0
2008-10-07 21:40:00,1.10615,1.10655,1.10595,1.10655,53000000.0
2008-10-07 21:45:00,1.1067,1.10775,1.1067,1.1076,127500000.0
2008-10-07 21:50:00,1.1076,1.1076,1.1064,1.1065,170000000.0
2008-10-07 21:55:00,1.1065,1.107,1.1059,1.107,122100000.0
2008-10-07 22:00:00,1.10695,1.10745,1.10682,1.1071,68300000.0
2008-10-07 22:05:00,1.1071,1.1072,1.1059,1.1062,239800000.0
2008-10-07 22:10:00,1.10625,1.1066,1.10455,1.1052,422000001.0
2008-10-07 22:15:00,1.1051,1.10605,1.10471,1.10605,60400000.0
2008-10-07 22:20:00,1.106,1.106,1.1053,1.1054,81600000.0
2008-10-07 22:25:00,1.1054,1.10545,1.1054,1.1054,71200000.0
2008-10-07 22:30:00,1.1054,1.1054,1.10505,1.1053,65800000.0
2008-10-07 22:35:00,1.1053,1.1053,1.10455,1.1047,162800000.0
2008-10-07 22:40:00,1.1047,1.10485,1.10395,1.1042,119100000.0
2008-10-07 22:45:00,1.1042,1.1044,1.1035,1.104,86900000.0
2008-10-07 22:50:00,1.104,1.1048,1.104,1.10465,53400000.0
2008-10-07 22:55:00,1.1046,1.1055,1.10455,1.1054,83200000.0
2008-10-07 23:00:00,1.10546,1.10585,1.10479,1.1054,45600000.0
2008-10-07 23:05:00,1.1053,1.10545,1.105,1.1054,679400008.0
2008-10-07 23:10:00,1.1054,1.1055,1.10355,1.10395,521800000.0
2008-10-07 23:15:00,1.104,1.104,1.10345,1.10345,42600000.0
2008-10-07 23:20:00,1.1035,1.1038,1.10295,1.1037,85900000.0
2008-10-07 23:25:00,1.1037,1.1038,1.10333,1.1037,19200000.0
2008-10-07 23:30:00,1.10331,1.10425,1.10328,1.1038,103400000.0
2008-10-07 23:35:00,1.1037,1.10425,1.1036,1.10395,237000000.0
2008-10-07 23:40:00,1.104,1.10445,1.1038,1.10393,92700000.0
2008-10-07 23:45:00,1.1038,1.1038,1.1036,1.1036,108600000.0
2008-10-07 23:50:00,1.1036,1.1036,1.10295,1.1034,87800000.0
2008-10-07 23:55:00,1.1035,1.10385,1.1034,1.10385,23400000.0
2008-10-08 00:00:00,1.10395,1.1041,1.10362,1.10398,54500000.0
2008-10-08 00:05:00,1.10408,1.1041,1.1035,1.1035,21500000.0
2008-10-08 00:10:00,1.1035,1.1036,1.10318,1.1035,71500000.0
2008-10-08 00:15:00,1.1035,1.1035,1.1035,1.1035,40800000.0
2008-10-08 00:20:00,1.1031,1.10315,1.10285,1.10305,21400000.0
2008-10-08 00:25:00,1.1031,1.10325,1.1031,1.10325,20600000.0
2008-10-08 00:30:00,1.1032,1.10326,1.10301,1.10307,42400000.0
2008-10-08 00:35:00,1.10324,1.1035,1.10294,1.10325,57600000.0
2008-10-08 00:40:00,1.10325,1.10341,1.10284,1.10305,73899999.0
2008-10-08 00:45:00,1.1032,1.10401,1.1032,1.1038,20900000.0
2008-10-08 00:50:00,1.10385,1.10427,1.1038,1.1042,60500000.0
2008-10-08 00:55:00,1.1041,1.1046,1.1041,1.10455,19200000.0
2008-10-08 01:00:00,1.10455,1.105,1.10455,1.105,25400000.0
2008-10-08 01:05:00,1.105,1.1052,1.105,1.1052,21900000.0
2008-10-08 01:10:00,1.10507,1.1054,1.10493,1.1054,62200000.0
2008-10-08 01:15:00,1.10526,1.1055,1.10501,1.10545,22700000.0
2008-10-08 01:20:00,1.10545,1.1055,1.1052,1.1052,26400000.0
2008-10-08 01:25:00,1.1052,1.1053,1.1052,1.1052,36000000.0
2008-10-08 01:30:00,1.10481,1.1053,1.10474,1.1052,54700000.0
2008-10-08 01:35:00,1.1053,1.1057,1.1052,1.1057,89300000.0
2008-10-08 01:40:00,1.1056,1.10695,1.1056,1.10695,45800000.0
2008-10-08 01:45:00,1.10675,1.1072,1.10675,1.1072,23500000.0
2008-10-08 01:50:00,1.1071,1.10725,1.1067,1.1067,44400000.0
2008-10-08 01:55:00,1.10654,1.1067,1.10615,1.1064,350300000.0
2008-10-08 02:00:00,1.1064,1.1068,1.10625,1.1068,136200000.0
2008-10-08 02:05:00,1.10644,1.10679,1.10644,1.1067,109800000.0
2008-10-08 02:10:00,1.1066,1.1067,1.10606,1.1067,64100000.0
2008-10-08 02:15:00,1.1066,1.1067,1.10632,1.1064,33400000.0
2008-10-08 02:20:00,1.1065,1.1065,1.1063,1.1064,65000000.0
2008-10-08 02:25:00,1.10635,1.10645,1.1063,1.1063,143800000.0
2008-10-08 02:30:00,1.10604,1.1063,1.10588,1.1063,54100000.0
2008-10-08 02:35:00,1.1063,1.1063,1.10576,1.1063,109000000.0
2008-10-08 02:40:00,1.1063,1.1063,1.10485,1.1056,240800000.0
2008-10-08 02:45:00,1.1056,1.1056,1.10425,1.1048,292500000.0
2008-10-08 02:50:00,1.1048,1.1058,1.1048,1.1058,118300000.0
2008-10-08 02:55:00,1.1058,1.1058,1.10555,1.1056,136800000.0
2008-10-08 03:00:00,1.1057,1.1057,1.1051,1.1052,110400000.0
2008-10-08 03:05:00,1.1052,1.10525,1.1051,1.1051,539900017.0
2008-10-08 03:10:00,1.1051,1.1051,1.10453,1.10455,46200000.0
2008-10-08 03:15:00,1.1051,1.1051,1.10411,1.10411,919100019.0
2008-10-08 03:20:00,1.10442,1.1047,1.10385,1.10385,458100009.0
2008-10-08 03:25:00,1.10383,1.104,1.10369,1.104,47500000.0
2008-10-08 03:30:00,1.104,1.104,1.10378,1.10388,177999996.0
2008-10-08 03:35:00,1.10378,1.1039,1.10352,1.1038,24700000.0
2008-10-08 03:40:00,1.1038,1.104,1.10375,1.1038,10000000.0
2008-10-08 03:45:00,1.1038,1.1038,1.10345,1.10347,21900000.0
2008-10-08 03:50:00,1.10345,1.10365,1.10345,1.1035,173900000.0
2008-10-08 03:55:00,1.10326,1.1038,1.10317,1.1037,1150700000.0
2008-10-08 04:00:00,1.1037,1.1037,1.10321,1.10339,176600000.0
2008-10-08 04:05:00,1.10351,1.10375,1.10324,1.1037,74000000.0
2008-10-08 04:10:00,1.10337,1.10362,1.10324,1.10356,82600000.0
2008-10-08 04:15:00,1.10355,1.10376,1.10315,1.10352,122900000.0
2008-10-08 04:20:00,1.10375,1.10375,1.10342,1.1037,44300000.0
2008-10-08 04:25:00,1.1037,1.1037,1.10299,1.1035,33800000.0
2008-10-08 04:30:00,1.1035,1.1035,1.1034,1.1034,48000000.0
2008-10-08 04:35:00,1.1034,1.1034,1.10294,1.1034,31600000.0
2008-10-08 04:40:00,1.1034,1.1034,1.10284,1.10318,15000000.0
2008-10-08 04:45:00,1.1034,1.1038,1.1034,1.1036,28000000.0
2008-10-08 04:50:00,1.1036,1.10365,1.10305,1.10327,191100001.0
2008-10-08 04:55:00,1.10365,1.1041,1.10365,1.1039,111000000.0
2008-10-08 05:00:00,1.1039,1.1039,1.1039,1.1039,110400000.0
2008-10-08 05:05:00,1.1039,1.10395,1.10323,1.10327,197800000.0
2008-10-08 05:10:00,1.1034,1.1039,1.10316,1.1037,97100000.0
2008-10-08 05:15:00,1.10305,1.1037,1.10301,1.1037,125000000.0
2008-10-08 05:20:00,1.1037,1.1037,1.10269,1.10275,116400000.0
2008-10-08 05:25:00,1.10335,1.10335,1.103,1.1031,135600000.0
2008-10-08 05:30:00,1.1031,1.1031,1.10268,1.1031,48000000.0
2008-10-08 05:35:00,1.1031,1.1031,1.10234,1.1031,42700000.0
2008-10-08 05:40:00,1.10288,1.1031,1.10254,1.10269,97300000.0
2008-10-08 05:45:00,1.1031,1.10325,1.10237,1.10305,162299996.0
2008-10-08 05:50:00,1.10285,1.10307,1.10285,1.103,82300000.0
2008-10-08 05:55:00,1.103,1.103,1.10239,1.1028,69300000.0
2008-10-08 06:00:00,1.10259,1.10284,1.10241,1.10275,71100000.0
2008-10-08 06:05:00,1.10265,1.10265,1.10206,1.10211,144400000.0
2008-10-08 06:10:00,1.10234,1.1026,1.10204,1.1026,68500000.0
2008-10-08 06:15:00,1.10234,1.1026,1.10205,1.1021,58000000.0
2008-10-08 06:20:00,1.1021,1.1021,1.10175,1.10201,58400000.0
2008-10-08 06:25:00,1.1021,1.10213,1.10167,1.10193,107100000.0
2008-10-08 06:30:00,1.10199,1.1022,1.10149,1.10175,130400000.0
2008-10-08 06:35:00,1.1021,1.1021,1.10161,1.10178,57300000.0
2008-10-08 06:40:00,1.1021,1.1026,1.1019,1.1025,90100000.0
2008-10-08 06:45:00,1.1025,1.1055,1.1025,1.10295,163900000.0
2008-10-08 06:50:00,1.10325,1.1051,1.10325,1.1047,112800000.0
2008-10-08 06:55:00,1.1048,1.1052,1.10415,1.1042,101300000.0
2008-10-08 07:00:00,1.1042,1.10461,1.10415,1.10437,64700000.0
2008-10-08 07:05:00,1.1045,1.10645,1.1043,1.1058,69800000.0
2008-10-08 07:10:00,1.106,1.1073,1.106,1.10685,44900000.0
2008-10-08 07:15:00,1.10705,1.10705,1.10665,1.10665,81500000.0
2008-10-08 07:20:00,1.10595,1.10735,1.10595,1.1073,212900000.0
2008-10-08 07:25:00,1.1073,1.10755,1.10645,1.1075,102300000.0
2008-10-08 07:30:00,1.1076,1.1085,1.1063,1.1085,956700035.0
2008-10-08 07:35:00,1.10875,1.1095,1.10825,1.1093,217600000.0
2008-10-08 07:40:00,1.1093,1.11015,1.10845,1.1087,386899999.0
2008-10-08 07:45:00,1.10875,1.1091,1.108,1.1089,144100000.0
2008-10-08 07:50:00,1.1089,1.1092,1.10885,1.1092,147200000.0
2008-10-08 07:55:00,1.1092,1.1092,1.1075,1.108,379400000.0
2008-10-08 08:00:00,1.108,1.10995,1.108,1.10965,94400000.0
2008-10-08 08:05:00,1.10965,1.10965,1.10906,1.10939,131600000.0
2008-10-08 08:10:00,1.1094,1.1099,1.1086,1.1086,100300000.0
2008-10-08 08:15:00,1.1086,1.1087,1.10775,1.1079,240000000.0
2008-10-08 08:20:00,1.1079,1.108,1.1078,1.1079,168700000.0
2008-10-08 08:25:00,1.10765,1.10805,1.10705,1.1072,114800000.0
2008-10-08 08:30:00,1.1072,1.10725,1.1071,1.1072,69200000.0
2008-10-08 08:35:00,1.1072,1.1073,1.10585,1.1067,145000000.0
2008-10-08 08:40:00,1.10685,1.10745,1.10625,1.1066,141100000.0
2008-10-08 08:45:00,1.10655,1.1068,1.10605,1.10615,229300000.0
2008-10-08 08:50:00,1.1061,1.10615,1.1033,1.1041,287400000.0
2008-10-08 08:55:00,1.1041,1.1055,1.10405,1.1055,148800000.0
2008-10-08 09:00:00,1.1055,1.10595,1.1045,1.1053,247000000.0
2008-10-08 09:05:00,1.10535,1.10695,1.10415,1.10685,267900000.0
2008-10-08 09:10:00,1.1068,1.1068,1.105,1.1056,388900000.0
2008-10-08 09:15:00,1.10545,1.1057,1.10495,1.1051,523400000.0
2008-10-08 09:20:00,1.10505,1.1055,1.10475,1.10475,134900000.0
2008-10-08 09:25:00,1.1048,1.1048,1.1036,1.10395,221700000.0
2008-10-08 09:30:00,1.10435,1.10465,1.10395,1.1042,189700000.0
2008-10-08 09:35:00,1.1042,1.1042,1.10345,1.10355,104000000.0
2008-10-08 09:40:00,1.10355,1.10355,1.1021,1.1021,668699998.0
2008-10-08 09:45:00,1.1021,1.10375,1.10205,1.10365,306100000.0
2008-10-08 09:50:00,1.10365,1.1039,1.1032,1.1039,491200000.0
2008-10-08 09:55:00,1.1037,1.1063,1.10355,1.1063,4414880017.0
2008-10-08 10:00:00,1.1064,1.1064,1.1024,1.1027,6143180024.0
2008-10-08 10:05:00,1.10265,1.1044,1.10265,1.104,5255820026.0
2008-10-08 10:10:00,1.10395,1.10395,1.10304,1.10345,2676380000.0
2008-10-08 10:15:00,1.1037,1.104,1.10311,1.10345,2386300003.0
2008-10-08 10:20:00,1.10345,1.10395,1.10336,1.10365,2295220000.0
2008-10-08 10:25:00,1.1039,1.10415,1.1033,1.1041,4890400022.0
2008-10-08 10:30:00,1.1041,1.10485,1.10375,1.10383,2123799991.0
2008-10-08 10:35:00,1.1041,1.10455,1.1039,1.10395,5851380029.0
2008-10-08 10:40:00,1.10385,1.1043,1.1028,1.1043,4943039980.0
2008-10-08 10:45:00,1.10425,1.106,1.1041,1.1057,3467559999.0
2008-10-08 10:50:00,1.1056,1.1092,1.1055,1.107,6618120031.0
2008-10-08 10:55:00,1.1068,1.10795,1.1066,1.1066,8223880048.0
2008-10-08 11:00:00,1.1066,1.10775,1.10655,1.10775,2954940019.0
2008-10-08 11:05:00,1.10775,1.1089,1.10705,1.1075,2166579996.0
2008-10-08 11:10:00,1.10745,1.1079,1.10745,1.1078,759959999.0
2008-10-08 11:15:00,1.10785,1.10785,1.10665,1.10665,555060000.0
2008-10-08 11:20:00,1.10675,1.10775,1.10675,1.1068,826060000.0
2008-10-08 11:25:00,1.10705,1.10775,1.10645,1.10765,2985860007.0
2008-10-08 11:30:00,1.1077,1.1109,1.1076,1.1108,5089439999.0
2008-10-08 11:35:00,1.1106,1.1122,1.1104,1.1115,6940399987.0
2008-10-08 11:40:00,1.1115,1.11175,1.11065,1.1109,4920359975.0
2008-10-08 11:45:00,1.1111,1.1119,1.109,1.1116,330299990.0
2008-10-08 11:50:00,1.11155,1.11165,1.1099,1.11105,5097660015.0
2008-10-08 11:55:00,1.111,1.1117,1.11095,1.1114,3401559980.0
2008-10-08 12:00:00,1.11145,1.11185,1.11145,1.1115,3744019984.0
2008-10-08 12:05:00,1.1116,1.11205,1.1115,1.1116,6256739941.0
2008-10-08 12:10:00,1.1117,1.1119,1.1115,1.1115,4211119979.0
2008-10-08 12:15:00,1.1115,1.1117,1.1097,1.1107,9461519903.0
2008-10-08 12:20:00,1.11055,1.1112,1.1099,1.1107,9410240037.0
2008-10-08 12:25:00,1.1107,1.1107,1.1097,1.1097,5817799962.0
2008-10-08 12:30:00,1.1098,1.1099,1.1096,1.1097,5739800009.0
2008-10-08 12:35:00,1.1097,1.10975,1.1084,1.1087,1591399981.0
2008-10-08 12:40:00,1.1087,1.1099,1.1082,1.10985,6845180024.0
2008-10-08 12:45:00,1.1102,1.1113,1.11,1.1106,5878660061.0
2008-10-08 12:50:00,1.1103,1.1111,1.1102,1.1102,2313500005.0
2008-10-08 12:55:00,1.1102,1.1113,1.1102,1.111,4019520014.0
2008-10-08 13:00:00,1.1112,1.1112,1.1061,1.10805,9030579952.0
2008-10-08 13:05:00,1.10805,1.1081,1.104,1.10745,7561620028.0
2008-10-08 13:10:00,1.1076,1.10915,1.1068,1.1088,5672179956.0
2008-10-08 13:15:00,1.1088,1.11035,1.1066,1.1068,5649279963.0
2008-10-08 13:20:00,1.1063,1.1067,1.10395,1.1041,7858699990.0
2008-10-08 13:25:00,1.1041,1.1064,1.10385,1.106,6018699995.0
2008-10-08 13:30:00,1.1057,1.1059,1.1037,1.1039,3247200002.0
2008-10-08 13:35:00,1.1055,1.1055,1.1032,1.10405,6031199976.0
2008-10-08 13:40:00,1.10375,1.1054,1.1036,1.1051,5923499993.0
2008-10-08 13:45:00,1.1051,1.1054,1.1033,1.1035,3902899983.0
2008-10-08 13:50:00,1.10345,1.10429,1.10309,1.10327,2871400004.0
2008-10-08 13:55:00,1.1037,1.1038,1.10255,1.103,4606900024.0
2008-10-08 14:00:00,1.10295,1.1043,1.10285,1.10375,5382499981.0
2008-10-08 14:05:00,1.10365,1.1037,1.1008,1.1012,5978500006.0
2008-10-08 14:10:00,1.1009,1.1016,1.0994,1.0999,7260500055.0
2008-10-08 14:15:00,1.1001,1.1017,1.09975,1.1014,8761499981.0
2008-10-08 14:20:00,1.1016,1.1031,1.1015,1.10235,8938599962.0
2008-10-08 14:25:00,1.1024,1.1069,1.1024,1.1062,9711000130.0
2008-10-08 14:30:00,1.1063,1.1068,1.1049,1.1056,9440000093.0
2008-10-08 14:35:00,1.1057,1.1065,1.1052,1.1062,8355999945.0
2008-10-08 14:40:00,1.10615,1.1073,1.10615,1.1071,7942299975.0
2008-10-08 14:45:00,1.1073,1.1112,1.1071,1.1105,10091000090.0
2008-10-08 14:50:00,1.1106,1.111,1.1095,1.1095,7829400050.0
2008-10-08 14:55:00,1.1093,1.1105,1.1091,1.1101,4436999990.0
2008-10-08 15:00:00,1.1102,1.1141,1.1102,1.1135,4436999990.0
2008-10-08 15:05:00,1.1134,1.1137,1.1114,1.1129,4436999990.0
2008-10-08 15:10:00,1.1131,1.1141,1.1121,1.1125,4436999990.0
2008-10-08 15:15:00,1.1124,1.1131,1.1106,1.1106,4436999990.0
2008-10-08 15:20:00,1.1104,1.1117,1.1102,1.1117,6037000009.0
2008-10-08 15:25:00,1.1116,1.1152,1.1106,1.1146,7752500033.0
2008-10-08 15:30:00,1.1144,1.1146,1.1117,1.1119,7782700042.0
2008-10-08 15:35:00,1.1118,1.1135,1.1116,1.1116,10200499960.0
2008-10-08 15:40:00,1.1117,1.1122,1.1105,1.1105,10200499960.0
2008-10-08 15:45:00,1.1104,1.1122,1.1104,1.1111,10200499960.0
2008-10-08 15:50:00,1.1113,1.1124,1.1104,1.1122,7505500031.0
2008-10-08 15:55:00,1.1122,1.1122,1.1111,1.11155,8174099950.0
2008-10-08 16:00:00,1.1116,1.1118,1.1104,1.1108,7325300028.0
2008-10-08 16:05:00,1.1106,1.1121,1.1106,1.1121,6926600007.0
2008-10-08 16:10:00,1.1121,1.1122,1.1105,1.1116,9183000120.0
2008-10-08 16:15:00,1.1118,1.1146,1.1116,1.1144,9183000120.0
2008-10-08 16:20:00,1.1142,1.1154,1.1133,1.1134,9361900085.0
2008-10-08 16:25:00,1.1133,1.1154,1.1133,1.1148,8598700026.0
2008-10-08 16:30:00,1.1149,1.1152,1.1119,1.1131,4573499950.0
2008-10-08 16:35:00,1.1128,1.1143,1.1127,1.11355,5230799961.0
2008-10-08 16:40:00,1.1136,1.1147,1.1135,1.11455,5987499965.0
2008-10-08 16:45:00,1.115,1.11555,1.1149,1.11505,6646899961.0
2008-10-08 16:50:00,1.1154,1.1175,1.1145,1.1172,9088200012.0
2008-10-08 16:55:00,1.1171,1.118,1.1161,1.1172,5577000060.0
2008-10-08 17:00:00,1.1173,1.119,1.1168,1.119,5577000060.0
2008-10-08 17:05:00,1.1191,1.1202,1.1184,1.1194,5577000060.0
2008-10-08 17:10:00,1.1193,1.1223,1.1184,1.1216,5577000060.0
2008-10-08 17:15:00,1.1213,1.1228,1.1203,1.1207,5577000060.0
2008-10-08 17:20:00,1.1207,1.1207,1.11855,1.1192,5966208406.0
2008-10-08 17:25:00,1.1192,1.11955,1.1181,1.1195,4881200021.0
2008-10-08 17:30:00,1.1195,1.12025,1.11855,1.1186,3658018335.0
2008-10-08 17:35:00,1.1188,1.1194,1.1184,1.1185,6322400047.0
2008-10-08 17:40:00,1.1186,1.1211,1.1186,1.1201,7821500050.0
2008-10-08 17:45:00,1.1202,1.1205,1.1192,1.11955,7821500050.0
2008-10-08 17:50:00,1.1195,1.12145,1.1194,1.1214,7284499985.0
2008-10-08 17:55:00,1.1216,1.1257,1.1214,1.1247,7878499985.0
2008-10-08 18:00:00,1.1246,1.1247,1.1222,1.1225,7878499985.0
2008-10-08 18:05:00,1.1228,1.1233,1.1213,1.123,7878499985.0
2008-10-08 18:10:00,1.1231,1.124,1.1221,1.1222,7172999985.0
2008-10-08 18:15:00,1.1223,1.1231,1.1211,1.1216,4350999985.0
2008-10-08 18:20:00,1.1216,1.1228,1.12145,1.1224,5635899995.0
2008-10-08 18:25:00,1.1225,1.1236,1.1225,1.1233,7103499965.0
2008-10-08 18:30:00,1.12325,1.1238,1.1208,1.1212,9572699997.0
2008-10-08 18:35:00,1.1211,1.1222,1.121,1.1222,3327799994.0
2008-10-08 18:40:00,1.12185,1.122,1.1214,1.1217,5634300012.0
2008-10-08 18:45:00,1.1218,1.1233,1.1218,1.1219,9571000055.0
2008-10-08 18:50:00,1.1217,1.1228,1.1217,1.12205,9571000055.0
2008-10-08 18:55:00,1.1224,1.1224,1.12175,1.12185,9856939310.0
2008-10-08 19:00:00,1.1218,1.1219,1.1205,1.1214,6951300042.0
2008-10-08 19:05:00,1.12145,1.1216,1.12075,1.12085,7379799992.0
2008-10-08 19:10:00,1.121,1.121,1.1196,1.11985,9372200003.0
2008-10-08 19:15:00,1.1198,1.1206,1.1197,1.1198,8582300024.0
2008-10-08 19:20:00,1.1198,1.1198,1.1187,1.1191,10050700018.0
2008-10-08 19:25:00,1.119,1.1199,1.119,1.1192,8453099984.0
2008-10-08 19:30:00,1.1192,1.11945,1.1184,1.1187,9962199928.0
2008-10-08 19:35:00,1.1186,1.119,1.1185,1.1188,6521699974.0
2008-10-08 19:40:00,1.1189,1.1193,1.1185,1.1188,4029500010.0
2008-10-08 19:45:00,1.1188,1.1194,1.1187,1.1192,8021500059.0
2008-10-08 19:50:00,1.1192,1.1192,1.11865,1.1188,6087099976.0
2008-10-08 19:55:00,1.1188,1.1198,1.1188,1.1197,5706799997.0
2008-10-08 20:00:00,1.1198,1.12,1.1192,1.1192,5170600013.0
2008-10-08 20:05:00,1.1193,1.1198,1.1188,1.1191,7567599981.0
2008-10-08 20:10:00,1.1192,1.12,1.1192,1.1195,7305699985.0
2008-10-08 20:15:00,1.1195,1.1205,1.1195,1.1202,6279799996.0
2008-10-08 20:20:00,1.12015,1.12015,1.1197,1.1199,5143699998.0
2008-10-08 20:25:00,1.1199,1.1205,1.1197,1.1201,5946700002.0
2008-10-08 20:30:00,1.12,1.1213,1.11955,1.1209,5767800064.0
2008-10-08 20:35:00,1.121,1.1216,1.1209,1.1214,9349000036.0
2008-10-08 20:40:00,1.1215,1.1217,1.1211,1.12155,6586200033.0
2008-10-08 20:45:00,1.1216,1.1238,1.12155,1.1233,6391099960.0
2008-10-08 20:50:00,1.1234,1.1235,1.12275,1.1233,6044599955.0
2008-10-08 20:55:00,1.1235,1.1243,1.1231,1.1241,4766499995.0
2008-10-08 21:00:00,1.1239,1.1243,1.12325,1.12345,6366100015.0
2008-10-08 21:05:00,1.1234,1.1239,1.12325,1.1237,4959200011.0
2008-10-08 21:10:00,1.1237,1.1237,1.1219,1.1229,8060899989.0
2008-10-08 21:15:00,1.1226,1.1231,1.1218,1.1223,7937799959.0
2008-10-08 21:20:00,1.1221,1.1231,1.1218,1.1225,7885700018.0
2008-10-08 21:25:00,1.1224,1.1226,1.1218,1.1223,7051200020.0
2008-10-08 21:30:00,1.1224,1.1226,1.1216,1.12175,6643800022.0
2008-10-08 21:35:00,1.12175,1.12185,1.1216,1.1216,4790499969.0
2008-10-08 21:40:00,1.1216,1.1224,1.1216,1.1219,2653200011.0
2008-10-08 21:45:00,1.1219,1.1225,1.12185,1.1224,3844000002.0
2008-10-08 21:50:00,1.1224,1.1229,1.1218,1.1221,4185499976.0
2008-10-08 21:55:00,1.1222,1.1229,1.12175,1.1225,6058999996.0
2008-10-08 22:00:00,1.1227,1.1231,1.1223,1.1231,9867299999.0
2008-10-08 22:05:00,1.1231,1.1234,1.12285,1.1229,4804899982.0
2008-10-08 22:10:00,1.1229,1.1232,1.1221,1.1224,6803099975.0
2008-10-08 22:15:00,1.12225,1.123,1.1221,1.1227,4758400009.0
2008-10-08 22:20:00,1.1229,1.1229,1.1222,1.1226,2889299984.0
2008-10-08 22:25:00,1.1229,1.1229,1.1221,1.1224,4319200013.0
2008-10-08 22:30:00,1.1224,1.1232,1.1223,1.12247,1118199994.0
2008-10-08 22:35:00,1.12285,1.1234,1.1228,1.1234,5430300017.0
2008-10-08 22:40:00,1.1235,1.1244,1.1235,1.12385,5869199969.0
2008-10-08 22:45:00,1.12385,1.1244,1.12365,1.12405,6829000010.0
2008-10-08 22:50:00,1.12415,1.1249,1.1238,1.12485,4825399982.0
2008-10-08 22:55:00,1.1251,1.12765,1.1251,1.12765,6564190040.0
2008-10-08 23:00:00,1.12771,1.1285,1.12695,1.12695,1810734012.0
2008-10-08 23:05:00,1.1279,1.1284,1.12755,1.12823,1276034002.0
2008-10-08 23:10:00,1.128,1.1284,1.1275,1.1278,1238099998.0
2008-10-08 23:15:00,1.1279,1.128,1.12759,1.128,706000004.0
2008-10-08 23:20:00,1.12785,1.128,1.12625,1.1264,1996500018.0
2008-10-08 23:25:00,1.1264,1.1268,1.12637,1.12669,1727000016.0
2008-10-08 23:30:00,1.1266,1.12705,1.12525,1.1264,1652800013.0
2008-10-08 23:35:00,1.12575,1.12655,1.1249,1.1249,386599993.0
2008-10-08 23:40:00,1.1248,1.12645,1.1248,1.126,493099999.0
2008-10-08 23:45:00,1.1261,1.1262,1.12575,1.1262,823600000.0
2008-10-08 23:50:00,1.12595,1.126,1.12521,1.126,838800019.0
2008-10-08 23:55:00,1.126,1.126,1.12545,1.1258,825700006.0
2008-10-09 00:00:00,1.1258,1.1259,1.1258,1.1259,575299999.0
2008-10-09 00:05:00,1.1259,1.126,1.12567,1.12584,766699993.0
2008-10-09 00:10:00,1.1259,1.1265,1.12577,1.1265,981499982.0
2008-10-09 00:15:00,1.1262,1.1267,1.1258,1.1259,1421800016.0
2008-10-09 00:20:00,1.12621,1.12663,1.12535,1.12595,1506099988.0
2008-10-09 00:25:00,1.12595,1.1269,1.1259,1.1269,2433999992.0
2008-10-09 00:30:00,1.1269,1.1278,1.12675,1.1277,3583399975.0
2008-10-09 00:35:00,1.1268,1.12705,1.1266,1.1267,4427499963.0
2008-10-09 00:40:00,1.1267,1.1269,1.1264,1.1266,4768700000.0
2008-10-09 00:45:00,1.1268,1.1268,1.1264,1.1265,2861000017.0
2008-10-09 00:50:00,1.1265,1.1266,1.1264,1.1265,3090299991.0
2008-10-09 00:55:00,1.1265,1.1269,1.1262,1.1269,1288300008.0
2008-10-09 01:00:00,1.1269,1.12705,1.1262,1.12642,1724599995.0
2008-10-09 01:05:00,1.1263,1.1267,1.12618,1.1267,2066000057.0
2008-10-09 01:10:00,1.12634,1.1267,1.1261,1.1266,5387899987.0
2008-10-09 01:15:00,1.12655,1.12655,1.12595,1.1264,1834299985.0
2008-10-09 01:20:00,1.1264,1.12645,1.1261,1.1263,3058700029.0
2008-10-09 01:25:00,1.1262,1.1269,1.1262,1.1268,2430199997.0
2008-10-09 01:30:00,1.1268,1.1274,1.1268,1.127,2708600004.0
2008-10-09 01:35:00,1.12725,1.1273,1.12664,1.12674,1352000016.0
2008-10-09 01:40:00,1.12683,1.1273,1.12661,1.1271,966899992.0
2008-10-09 01:45:00,1.12646,1.12685,1.12635,1.12652,146500002.0
2008-10-09 01:50:00,1.1267,1.1269,1.12637,1.1267,848200004.0
2008-10-09 01:55:00,1.12655,1.12671,1.1264,1.1266,1075599995.0
2008-10-09 02:00:00,1.1266,1.12675,1.1264,1.12651,1620700002.0
2008-10-09 02:05:00,1.1267,1.1272,1.1267,1.127,904900001.0
2008-10-09 02:10:00,1.12675,1.12725,1.12664,1.1267,1635900006.0
2008-10-09 02:15:00,1.12666,1.12719,1.12666,1.12718,1158199999.0
2008-10-09 02:20:00,1.12701,1.12735,1.12677,1.1272,453800002.0
2008-10-09 02:25:00,1.1272,1.1272,1.12644,1.12651,389300000.0
2008-10-09 02:30:00,1.1266,1.1268,1.12626,1.12629,969999984.0
2008-10-09 02:35:00,1.1268,1.12685,1.1264,1.1266,470799996.0
2008-10-09 02:40:00,1.1267,1.1267,1.12625,1.12643,1674600006.0
2008-10-09 02:45:00,1.12675,1.12675,1.1264,1.12648,168400000.0
2008-10-09 02:50:00,1.1266,1.12705,1.1263,1.12705,1098900015.0
2008-10-09 02:55:00,1.12675,1.12715,1.12648,1.1271,543799999.0
2008-10-09 03:00:00,1.12678,1.1272,1.12653,1.1271,1458699988.0
2008-10-09 03:05:00,1.1271,1.1278,1.12705,1.12755,2463500004.0
2008-10-09 03:10:00,1.12755,1.12755,1.12713,1.1274,1038300004.0
2008-10-09 03:15:00,1.1274,1.12775,1.1273,1.1275,987099998.0
2008-10-09 03:20:00,1.1276,1.1276,1.12701,1.1272,645099996.0
2008-10-09 03:25:00,1.1271,1.1271,1.1262,1.1266,2130800000.0
2008-10-09 03:30:00,1.1266,1.1267,1.1259,1.1261,2396600009.0
2008-10-09 03:35:00,1.1261,1.12645,1.1261,1.12645,2640200012.0
2008-10-09 03:40:00,1.1264,1.1264,1.12545,1.1255,2142599999.0
2008-10-09 03:45:00,1.1254,1.1258,1.12498,1.12564,1148000015.0
2008-10-09 03:50:00,1.1257,1.1261,1.1252,1.1252,3920200030.0
2008-10-09 03:55:00,1.1252,1.1252,1.12435,1.12455,3710499985.0
2008-10-09 04:00:00,1.12455,1.12525,1.12412,1.1245,1802900025.0
2008-10-09 04:05:00,1.1246,1.12545,1.12304,1.12328,1810599988.0
2008-10-09 04:10:00,1.124,1.124,1.12325,1.1234,2414599997.0
2008-10-09 04:15:00,1.1235,1.12365,1.12345,1.1235,2345499985.0
2008-10-09 04:20:00,1.1235,1.12365,1.1235,1.1235,2377499976.0
2008-10-09 04:25:00,1.12324,1.12366,1.1231,1.12342,532800007.0
2008-10-09 04:30:00,1.12342,1.1239,1.12316,1.1239,558200001.0
2008-10-09 04:35:00,1.12353,1.124,1.12318,1.124,287300002.0
2008-10-09 04:40:00,1.124,1.124,1.1227,1.12305,2636600008.0
2008-10-09 04:45:00,1.123,1.1235,1.12258,1.1233,2210000009.0
2008-10-09 04:50:00,1.1233,1.1234,1.1227,1.1227,1597499994.0
2008-10-09 04:55:00,1.1228,1.12295,1.1228,1.12285,2046999968.0
2008-10-09 05:00:00,1.1228,1.12295,1.1228,1.1228,1445499996.0
2008-10-09 05:05:00,1.1229,1.123,1.1225,1.12275,1592300003.0
2008-10-09 05:10:00,1.1228,1.1228,1.12229,1.12243,293900005.0
2008-10-09 05:15:00,1.12265,1.12295,1.12243,1.12248,808400004.0
2008-10-09 05:20:00,1.12257,1.12295,1.12236,1.12285,779799995.0
2008-10-09 05:25:00,1.1229,1.1229,1.12252,1.12252,663600004.0
2008-10-09 05:30:00,1.12265,1.12265,1.12218,1.12247,966100001.0
2008-10-09 05:35:00,1.1226,1.1227,1.12245,1.1226,1099500008.0
2008-10-09 05:40:00,1.1226,1.1228,1.12255,1.1228,1132299998.0
2008-10-09 05:45:00,1.1228,1.1228,1.1224,1.1225,1001899995.0
2008-10-09 05:50:00,1.12245,1.1225,1.12245,1.1225,1121199986.0
2008-10-09 05:55:00,1.1224,1.1226,1.12191,1.1226,1095499989.0
2008-10-09 06:00:00,1.12262,1.12295,1.12213,1.12295,3342699997.0
2008-10-09 06:05:00,1.12295,1.12295,1.12208,1.1224,742599993.0
2008-10-09 06:10:00,1.1224,1.1227,1.1217,1.12221,1704199998.0
2008-10-09 06:15:00,1.1224,1.1232,1.12195,1.12255,878299996.0
2008-10-09 06:20:00,1.1227,1.12315,1.1224,1.12255,716000005.0
2008-10-09 06:25:00,1.12255,1.1227,1.12245,1.12255,1230799998.0
2008-10-09 06:30:00,1.12263,1.12305,1.12236,1.123,2021499983.0
2008-10-09 06:35:00,1.123,1.12302,1.1226,1.12285,797600000.0
2008-10-09 06:40:00,1.12285,1.1238,1.1227,1.12365,2546899999.0
2008-10-09 06:45:00,1.1237,1.1241,1.12334,1.1241,1165099995.0
2008-10-09 06:50:00,1.124,1.1246,1.12373,1.12383,1778800011.0
2008-10-09 06:55:00,1.1246,1.12464,1.12424,1.1246,340299997.0
2008-10-09 07:00:00,1.1246,1.1246,1.1243,1.1243,2616499984.0
2008-10-09 07:05:00,1.1243,1.1245,1.12398,1.1245,1399499986.0
2008-10-09 07:10:00,1.1245,1.12492,1.1242,1.1246,2323399998.0
2008-10-09 07:15:00,1.1246,1.1249,1.1245,1.12464,1186199995.0
2008-10-09 07:20:00,1.12463,1.125,1.12459,1.125,1344600007.0
2008-10-09 07:25:00,1.1251,1.1255,1.12505,1.1255,2914600006.0
2008-10-09 07:30:00,1.1255,1.1255,1.12494,1.1255,1042299997.0
2008-10-09 07:35:00,1.12525,1.1253,1.12415,1.12424,1103299995.0
2008-10-09 07:40:00,1.12438,1.1248,1.1238,1.124,1841299998.0
2008-10-09 07:45:00,1.124,1.124,1.12335,1.12346,1174299994.0
2008-10-09 07:50:00,1.12351,1.12366,1.12334,1.1235,253200000.0
2008-10-09 07:55:00,1.1235,1.12405,1.1233,1.1239,1896000008.0
2008-10-09 08:00:00,1.12395,1.1242,1.12375,1.1238,2501599999.0
2008-10-09 08:05:00,1.1239,1.12405,1.1229,1.1229,1672800027.0
2008-10-09 08:10:00,1.12295,1.12325,1.12255,1.1226,3080499991.0
2008-10-09 08:15:00,1.12265,1.12265,1.1225,1.1226,1640900006.0
2008-10-09 08:20:00,1.1224,1.1226,1.12219,1.1225,857300008.0
2008-10-09 08:25:00,1.1225,1.123,1.1224,1.1224,3799499997.0
2008-10-09 08:30:00,1.1227,1.1228,1.1224,1.12255,4920400041.0
2008-10-09 08:35:00,1.12255,1.12305,1.12245,1.12305,4893900048.0
2008-10-09 08:40:00,1.123,1.12315,1.12265,1.12265,4629800033.0
2008-10-09 08:45:00,1.12265,1.1227,1.1225,1.1226,3706700015.0
2008-10-09 08:50:00,1.1226,1.1226,1.12225,1.1226,1878400023.0
2008-10-09 08:55:00,1.1226,1.1233,1.12255,1.1232,3207800033.0
2008-10-09 09:00:00,1.1233,1.1242,1.1233,1.12335,2031700016.0
2008-10-09 09:05:00,1.1234,1.1242,1.12315,1.12375,2790700026.0
2008-10-09 09:10:00,1.1238,1.1238,1.1227,1.1233,1841000007.0
2008-10-09 09:15:00,1.1233,1.1233,1.1214,1.1214,6909300006.0
2008-10-09 09:20:00,1.1213,1.1214,1.1208,1.1213,4857499996.0
2008-10-09 09:25:00,1.12135,1.12165,1.12115,1.1215,3733000010.0
2008-10-09 09:30:00,1.1215,1.1215,1.1208,1.12095,2485400003.0
2008-10-09 09:35:00,1.1211,1.1231,1.121,1.12175,5376400031.0
2008-10-09 09:40:00,1.1217,1.1218,1.12135,1.1215,4093900004.0
2008-10-09 09:45:00,1.1215,1.1233,1.1214,1.1233,4324400006.0
2008-10-09 09:50:00,1.1232,1.1232,1.1206,1.1209,5788999987.0
2008-10-09 09:55:00,1.121,1.1219,1.121,1.1219,4760899946.0
2008-10-09 10:00:00,1.1218,1.122,1.1207,1.1216,6712500010.0
2008-10-09 10:05:00,1.1216,1.1226,1.121,1.12105,3397900019.0
2008-10-09 10:10:00,1.12105,1.1219,1.1208,1.1219,3309899984.0
2008-10-09 10:15:00,1.1217,1.1246,1.1213,1.122,2625499958.0
2008-10-09 10:20:00,1.122,1.12205,1.11975,1.1205,9544300053.0
2008-10-09 10:25:00,1.12055,1.1207,1.1188,1.11995,5282500058.0
2008-10-09 10:30:00,1.1201,1.12035,1.1188,1.1193,5259499960.0
2008-10-09 10:35:00,1.1194,1.1202,1.1191,1.11945,6478800017.0
2008-10-09 10:40:00,1.11955,1.11975,1.1187,1.119,8967299991.0
2008-10-09 10:45:00,1.1189,1.1195,1.1189,1.1192,4975600015.0
2008-10-09 10:50:00,1.11905,1.1203,1.1189,1.1202,3857000018.0
2008-10-09 10:55:00,1.1199,1.1204,1.1195,1.1204,5942299961.0
2008-10-09 11:00:00,1.12035,1.1204,1.11945,1.1201,3821000008.0
2008-10-09 11:05:00,1.12015,1.12085,1.12015,1.1208,3877799989.0
2008-10-09 11:10:00,1.121,1.1264,1.121,1.1245,6389499980.0
2008-10-09 11:15:00,1.1244,1.1244,1.1229,1.1243,4917999995.0
2008-10-09 11:20:00,1.124,1.1245,1.1237,1.1244,2195699990.0
2008-10-09 11:25:00,1.12435,1.12435,1.12325,1.1233,4978900009.0
2008-10-09 11:30:00,1.12325,1.1235,1.1213,1.12295,6686500044.0
2008-10-09 11:35:00,1.123,1.1236,1.123,1.12325,2824800016.0
2008-10-09 11:40:00,1.1232,1.1235,1.1227,1.12335,3471600023.0
2008-10-09 11:45:00,1.12335,1.12375,1.1224,1.12355,7258400008.0
2008-10-09 11:50:00,1.12355,1.12355,1.12252,1.12335,3329400029.0
2008-10-09 11:55:00,1.12345,1.1237,1.12335,1.12365,3400000034.0
2008-10-09 12:00:00,1.12345,1.1235,1.12255,1.12275,7375499991.0
2008-10-09 12:05:00,1.1228,1.123,1.1211,1.12165,5099200020.0
2008-10-09 12:10:00,1.1217,1.1223,1.1214,1.12145,4992399965.0
2008-10-09 12:15:00,1.1216,1.12205,1.1208,1.1214,2635800010.0
2008-10-09 12:20:00,1.12135,1.12275,1.12135,1.1227,4427500003.0
2008-10-09 12:25:00,1.1228,1.1232,1.1222,1.12235,3203300010.0
2008-10-09 12:30:00,1.12235,1.1229,1.12235,1.12255,4522000000.0
2008-10-09 12:35:00,1.12255,1.1229,1.1221,1.1224,5933299979.0
2008-10-09 12:40:00,1.1223,1.1225,1.12115,1.12225,3919699975.0
2008-10-09 12:45:00,1.1224,1.12345,1.12215,1.123,4547100012.0
2008-10-09 12:50:00,1.123,1.12365,1.1211,1.122,6242100006.0
2008-10-09 12:55:00,1.1225,1.12445,1.1222,1.124,6414700000.0
2008-10-09 13:00:00,1.124,1.124,1.12245,1.12305,4427599998.0
2008-10-09 13:05:00,1.12305,1.12395,1.12305,1.1238,2448299994.0
2008-10-09 13:10:00,1.1236,1.1236,1.1221,1.12345,7397600023.0
2008-10-09 13:15:00,1.1236,1.1263,1.1236,1.1262,2073399982.0
2008-10-09 13:20:00,1.1261,1.1271,1.1258,1.1258,2875799994.0
2008-10-09 13:25:00,1.12585,1.12655,1.1249,1.1253,7691899998.0
2008-10-09 13:30:00,1.125,1.1251,1.1238,1.1238,8073599936.0
2008-10-09 13:35:00,1.1237,1.1251,1.1235,1.1239,4242099996.0
2008-10-09 13:40:00,1.1241,1.1246,1.124,1.1246,6253700010.0
2008-10-09 13:45:00,1.12465,1.12495,1.12405,1.1242,6595500036.0
2008-10-09 13:50:00,1.12425,1.12445,1.12425,1.1244,2866799984.0
2008-10-09 13:55:00,1.1244,1.12495,1.1244,1.1249,4796499980.0
2008-10-09 14:00:00,1.1247,1.12535,1.1243,1.1252,7554500035.0
2008-10-09 14:05:00,1.1252,1.1255,1.1246,1.1246,5452199986.0
2008-10-09 14:10:00,1.1247,1.1255,1.1244,1.125,3842900008.0
2008-10-09 14:15:00,1.1251,1.1256,1.12485,1.12495,6631000003.0
2008-10-09 14:20:00,1.125,1.1255,1.1242,1.1245,8367700022.0
2008-10-09 14:25:00,1.1244,1.125,1.1241,1.1248,9515800036.0
2008-10-09 14:30:00,1.1248,1.1251,1.12345,1.12365,8829499950.0
2008-10-09 14:35:00,1.1239,1.1242,1.1232,1.1239,10260200102.0
2008-10-09 14:40:00,1.1239,1.1242,1.1225,1.1227,8567699910.0
2008-10-09 14:45:00,1.12265,1.1243,1.12265,1.1233,8731799956.0
2008-10-09 14:50:00,1.1235,1.12415,1.1232,1.12415,9421599970.0
2008-10-09 14:55:00,1.1239,1.125,1.1239,1.1247,8113100005.0
2008-10-09 15:00:00,1.1246,1.1251,1.1241,1.1251,8322500039.0
2008-10-09 15:05:00,1.125,1.1251,1.1244,1.1245,7542200050.0
2008-10-09 15:10:00,1.1244,1.1248,1.124,1.1246,10215000085.0
2008-10-09 15:15:00,1.1247,1.1265,1.1243,1.1248,10215000085.0
2008-10-09 15:20:00,1.12475,1.12475,1.1234,1.1238,4863000037.0
2008-10-09 15:25:00,1.124,1.1263,1.1238,1.1262,3525000025.0
2008-10-09 15:30:00,1.1261,1.1262,1.125,1.1256,4742600002.0
2008-10-09 15:35:00,1.1257,1.1266,1.1251,1.1266,9612999910.0
2008-10-09 15:40:00,1.1267,1.1274,1.1257,1.1257,9612999910.0
2008-10-09 15:45:00,1.1258,1.1275,1.1255,1.1274,9612999910.0
2008-10-09 15:50:00,1.1273,1.1283,1.1273,1.1277,9612999910.0
2008-10-09 15:55:00,1.1279,1.1293,1.1279,1.1291,9077599921.0
2008-10-09 16:00:00,1.1289,1.1321,1.1287,1.1315,6935999965.0
2008-10-09 16:05:00,1.1316,1.132,1.1313,1.1316,6935999965.0
2008-10-09 16:10:00,1.1317,1.1323,1.1312,1.1317,6935999965.0
2008-10-09 16:15:00,1.1318,1.1322,1.1311,1.1321,6935999965.0
2008-10-09 16:20:00,1.132,1.1339,1.1318,1.1336,6935999965.0
2008-10-09 16:25:00,1.1335,1.1347,1.1335,1.1346,7605699960.0
2008-10-09 16:30:00,1.1347,1.1352,1.1338,1.1347,10284499940.0
2008-10-09 16:35:00,1.1348,1.135,1.134,1.135,10284499940.0
2008-10-09 16:40:00,1.1351,1.1367,1.1347,1.1365,10284499940.0
2008-10-09 16:45:00,1.1367,1.1367,1.135,1.1356,10284499940.0
2008-10-09 16:50:00,1.1357,1.1383,1.1356,1.1378,10284499940.0
2008-10-09 16:55:00,1.1379,1.1413,1.1379,1.1411,10284499940.0
2008-10-09 17:00:00,1.1412,1.1492,1.1412,1.1491,10284499940.0
2008-10-09 17:05:00,1.1489,1.1507,1.1473,1.1478,10284499940.0
2008-10-09 17:10:00,1.1477,1.1478,1.1451,1.1457,10284499940.0
2008-10-09 17:15:00,1.1462,1.1466,1.1452,1.146,10284499940.0
2008-10-09 17:20:00,1.1461,1.1469,1.1455,1.1467,10284499940.0
2008-10-09 17:25:00,1.1469,1.1493,1.1469,1.1485,10284499940.0
2008-10-09 17:30:00,1.1484,1.1487,1.1474,1.1477,10284499940.0
2008-10-09 17:35:00,1.1476,1.1478,1.1458,1.1461,10284499940.0
2008-10-09 17:40:00,1.1462,1.1465,1.1456,1.1458,9996099974.0
2008-10-09 17:45:00,1.146,1.1475,1.1456,1.1475,8842500110.0
2008-10-09 17:50:00,1.1476,1.1482,1.1466,1.1481,8842500110.0
2008-10-09 17:55:00,1.148,1.1492,1.14785,1.1481,9019500110.0
2008-10-09 18:00:00,1.1483,1.1485,1.1466,1.1467,7175400068.0
2008-10-09 18:05:00,1.1468,1.1473,1.1463,1.1466,6548799983.0
2008-10-09 18:10:00,1.1467,1.147,1.1465,1.14685,9239499969.0
2008-10-09 18:15:00,1.1469,1.1485,1.1461,1.1472,6295499995.0
2008-10-09 18:20:00,1.1473,1.1477,1.147,1.1473,6295499995.0
2008-10-09 18:25:00,1.1471,1.1474,1.14655,1.1469,7645899986.0
2008-10-09 18:30:00,1.14695,1.1475,1.1469,1.1474,4405099991.0
2008-10-09 18:35:00,1.14745,1.1475,1.1469,1.1471,5747500008.0
2008-10-09 18:40:00,1.1471,1.1471,1.1463,1.1465,5810599998.0
2008-10-09 18:45:00,1.1464,1.1464,1.1459,1.1464,4861900049.0
2008-10-09 18:50:00,1.1464,1.14665,1.1459,1.1459,6424299950.0
2008-10-09 18:55:00,1.1459,1.1461,1.1456,1.1459,7073499983.0
2008-10-09 19:00:00,1.146,1.146,1.1455,1.1456,6751600014.0
2008-10-09 19:05:00,1.1456,1.1458,1.14545,1.1458,4516900009.0
2008-10-09 19:10:00,1.1458,1.1459,1.1455,1.14555,4280000017.0
2008-10-09 19:15:00,1.14555,1.1457,1.1452,1.1452,6033200029.0
2008-10-09 19:20:00,1.1451,1.1461,1.1448,1.1454,5162999995.0
2008-10-09 19:25:00,1.14545,1.146,1.1449,1.1449,7244199969.0
2008-10-09 19:30:00,1.145,1.14555,1.1444,1.1453,9271800002.0
2008-10-09 19:35:00,1.1454,1.1457,1.1452,1.1457,8074400037.0
2008-10-09 19:40:00,1.1457,1.1465,1.1456,1.14635,8270599974.0
2008-10-09 19:45:00,1.1464,1.147,1.146,1.1462,10713799942.0
2008-10-09 19:50:00,1.1462,1.1463,1.1442,1.1443,6936400044.0
2008-10-09 19:55:00,1.1442,1.1443,1.1434,1.1437,5038700017.0
2008-10-09 20:00:00,1.1437,1.14375,1.1426,1.1429,6642000030.0
2008-10-09 20:05:00,1.1428,1.1434,1.1425,1.1425,5138000017.0
2008-10-09 20:10:00,1.1424,1.1431,1.142,1.14255,3270999985.0
2008-10-09 20:15:00,1.1427,1.1432,1.1419,1.1425,3666300012.0
2008-10-09 20:20:00,1.1426,1.14305,1.1425,1.14295,5215899995.0
2008-10-09 20:25:00,1.143,1.1432,1.14265,1.1428,4631900040.0
2008-10-09 20:30:00,1.14295,1.14295,1.1423,1.1426,7537999928.0
2008-10-09 20:35:00,1.1426,1.14325,1.1426,1.143,6059099985.0
2008-10-09 20:40:00,1.1429,1.1443,1.1422,1.1428,10541999975.0
2008-10-09 20:45:00,1.1427,1.1434,1.1424,1.1427,9519300036.0
2008-10-09 20:50:00,1.1428,1.1442,1.1426,1.1437,7307500030.0
2008-10-09 20:55:00,1.1437,1.1437,1.1431,1.14355,4662099980.0
2008-10-09 21:00:00,1.1437,1.1467,1.1436,1.1457,7583799926.0
2008-10-09 21:05:00,1.14545,1.14555,1.1436,1.1437,8559199998.0
2008-10-09 21:10:00,1.1441,1.1452,1.144,1.1448,9049500025.0
2008-10-09 21:15:00,1.1449,1.1453,1.1447,1.1448,6403032019.0
2008-10-09 21:20:00,1.1449,1.1461,1.1449,1.1458,4638720015.0
2008-10-09 21:25:00,1.1455,1.1468,1.1454,1.1467,4990288011.0
2008-10-09 21:30:00,1.1467,1.1471,1.1451,1.1455,7933719990.0
2008-10-09 21:35:00,1.1456,1.1463,1.1455,1.1462,7981960004.0
2008-10-09 21:40:00,1.1461,1.1467,1.1459,1.146,10055127978.0
2008-10-09 21:45:00,1.14585,1.1469,1.1458,1.1466,3480375974.0
2008-10-09 21:50:00,1.1471,1.1475,1.14605,1.14605,9448495978.0
2008-10-09 21:55:00,1.1461,1.1461,1.1451,1.1457,5259119950.0
2008-10-09 22:00:00,1.1456,1.1465,1.1451,1.1461,6472428021.0
2008-10-09 22:05:00,1.14585,1.1464,1.1453,1.1461,4861932032.0
2008-10-09 22:10:00,1.1463,1.1488,1.1463,1.1483,2280924016.0
2008-10-09 22:15:00,1.1485,1.1486,1.148,1.1483,4264031988.0
2008-10-09 22:20:00,1.1482,1.1494,1.1478,1.1488,6844472070.0
2008-10-09 22:25:00,1.1489,1.15,1.1488,1.1491,6823323992.0
2008-10-09 22:30:00,1.1491,1.1492,1.1486,1.149,3224856007.0
2008-10-09 22:35:00,1.14915,1.1499,1.1485,1.1499,6051244033.0
2008-10-09 22:40:00,1.1497,1.1502,1.1497,1.1501,7038596065.0
2008-10-09 22:45:00,1.15,1.1501,1.14905,1.1495,6359240001.0
2008-10-09 22:50:00,1.1493,1.1494,1.14865,1.149,3020739991.0
2008-10-09 22:55:00,1.149,1.1499,1.1489,1.14975,6324428026.0
2008-10-09 23:00:00,1.14975,1.14975,1.14795,1.1482,371556004.0
2008-10-09 23:05:00,1.1482,1.1488,1.1479,1.14835,1419376035.0
2008-10-09 23:10:00,1.14815,1.14865,1.1479,1.14865,1580168005.0
2008-10-09 23:15:00,1.14868,1.14873,1.14815,1.1482,780871993.0
2008-10-09 23:20:00,1.1482,1.1482,1.14765,1.14795,2705555997.0
2008-10-09 23:25:00,1.148,1.14895,1.14735,1.1481,4109463977.0
2008-10-09 23:30:00,1.14815,1.1484,1.148,1.14823,1411696015.0
2008-10-09 23:35:00,1.14815,1.14838,1.14788,1.14798,508191999.0
2008-10-09 23:40:00,1.14813,1.14818,1.14737,1.14747,422840001.0
2008-10-09 23:45:00,1.1479,1.1479,1.147,1.14725,683408005.0
2008-10-09 23:50:00,1.14725,1.1479,1.14715,1.1475,604051998.0
2008-10-09 23:55:00,1.14748,1.1475,1.1466,1.14683,617563981.0
2008-10-10 00:00:00,1.14685,1.1478,1.14685,1.14715,3631279996.0
2008-10-10 00:05:00,1.14715,1.14725,1.14695,1.14715,2506971980.0
2008-10-10 00:10:00,1.1472,1.14762,1.14703,1.14711,909148003.0
2008-10-10 00:15:00,1.14735,1.14756,1.14705,1.14744,1801019983.0
2008-10-10 00:20:00,1.14738,1.14749,1.14718,1.1474,3712320040.0
2008-10-10 00:25:00,1.1474,1.1475,1.14696,1.14725,1234571996.0
2008-10-10 00:30:00,1.1474,1.1474,1.14704,1.1474,536440005.0
2008-10-10 00:35:00,1.1473,1.1474,1.1463,1.1463,6076707999.0
2008-10-10 00:40:00,1.1465,1.1467,1.14563,1.14597,1759723997.0
2008-10-10 00:45:00,1.1464,1.14695,1.1463,1.14685,2714848011.0
2008-10-10 00:50:00,1.14685,1.1469,1.1468,1.1468,3350999971.0
2008-10-10 00:55:00,1.1468,1.14765,1.14676,1.14765,3464368000.0
2008-10-10 01:00:00,1.1477,1.1483,1.1477,1.1483,2096688025.0
2008-10-10 01:05:00,1.14826,1.14859,1.14803,1.1484,638948006.0
2008-10-10 01:10:00,1.14825,1.1494,1.14815,1.14935,5317779982.0
2008-10-10 01:15:00,1.1494,1.1497,1.1485,1.1493,3653839951.0
2008-10-10 01:20:00,1.1493,1.1493,1.1468,1.14775,3639696042.0
2008-10-10 01:25:00,1.1477,1.148,1.14685,1.14775,7301191968.0
2008-10-10 01:30:00,1.14795,1.1496,1.1477,1.1496,6005156002.0
2008-10-10 01:35:00,1.1496,1.1534,1.1496,1.1534,4917911944.0
2008-10-10 01:40:00,1.1533,1.154,1.1533,1.15345,5116816016.0
2008-10-10 01:45:00,1.15335,1.1536,1.1531,1.15335,2987719976.0
2008-10-10 01:50:00,1.15325,1.1552,1.1532,1.15465,6094291981.0
2008-10-10 01:55:00,1.15465,1.15465,1.15285,1.1535,5446731987.0
2008-10-10 02:00:00,1.1535,1.15383,1.1531,1.1534,4717868072.0
2008-10-10 02:05:00,1.15315,1.1536,1.15275,1.1534,4774835979.0
2008-10-10 02:10:00,1.1534,1.15535,1.1534,1.15515,5064420004.0
2008-10-10 02:15:00,1.1552,1.1552,1.15405,1.1549,2988108019.0
2008-10-10 02:20:00,1.155,1.1564,1.1549,1.1559,5100504004.0
2008-10-10 02:25:00,1.1559,1.15705,1.15565,1.15705,2527156013.0
2008-10-10 02:30:00,1.1572,1.1591,1.15715,1.158,4259215957.0
2008-10-10 02:35:00,1.15805,1.1615,1.1579,1.1605,3776000015.0
2008-10-10 02:40:00,1.1607,1.1607,1.15935,1.16,2361704008.0
2008-10-10 02:45:00,1.16,1.16045,1.15915,1.16015,4593160012.0
2008-10-10 02:50:00,1.16035,1.16035,1.15795,1.15855,4727180011.0
2008-10-10 02:55:00,1.1588,1.1589,1.158,1.1589,2509339979.0
2008-10-10 03:00:00,1.1589,1.1589,1.15785,1.1586,1165144006.0
2008-10-10 03:05:00,1.1586,1.1589,1.1578,1.1584,4255035999.0
2008-10-10 03:10:00,1.1584,1.1585,1.1572,1.1574,3460239988.0
2008-10-10 03:15:00,1.1574,1.1581,1.15735,1.1576,753044003.0
2008-10-10 03:20:00,1.15795,1.1583,1.1574,1.1576,2242944006.0
2008-10-10 03:25:00,1.1575,1.15765,1.157,1.157,2053003997.0
2008-10-10 03:30:00,1.157,1.1571,1.1558,1.1568,6674059958.0
2008-10-10 03:35:00,1.1569,1.1574,1.15685,1.15715,920939997.0
2008-10-10 03:40:00,1.15697,1.15775,1.1569,1.1575,1794664003.0
2008-10-10 03:45:00,1.15775,1.15795,1.15749,1.1579,1681204017.0
2008-10-10 03:50:00,1.15785,1.15865,1.15655,1.1571,2124548017.0
2008-10-10 03:55:00,1.1572,1.1572,1.15675,1.15715,1235700014.0
2008-10-10 04:00:00,1.1571,1.15775,1.15685,1.1577,1887035992.0
2008-10-10 04:05:00,1.15744,1.15805,1.15717,1.15805,431347996.0
2008-10-10 04:10:00,1.15785,1.1586,1.15785,1.15825,1681683992.0
2008-10-10 04:15:00,1.15825,1.1584,1.15805,1.1581,1582744003.0
2008-10-10 04:20:00,1.15815,1.15815,1.15795,1.158,1479323991.0
2008-10-10 04:25:00,1.158,1.158,1.158,1.158,1086400024.0
2008-10-10 04:30:00,1.158,1.1586,1.158,1.1586,1048524011.0
2008-10-10 04:35:00,1.1587,1.1588,1.15855,1.1586,1629068021.0
2008-10-10 04:40:00,1.1586,1.15875,1.1586,1.1587,822496007.0
2008-10-10 04:45:00,1.1587,1.159,1.15865,1.1589,3172720010.0
2008-10-10 04:50:00,1.1589,1.1589,1.1589,1.1589,1544400018.0
2008-10-10 04:55:00,1.1589,1.1598,1.1589,1.1598,3537695992.0
2008-10-10 05:00:00,1.1598,1.1607,1.1594,1.15985,5014544003.0
2008-10-10 05:05:00,1.16005,1.1604,1.16005,1.1604,1245792009.0
2008-10-10 05:10:00,1.1604,1.1614,1.1604,1.1614,2222912014.0
2008-10-10 05:15:00,1.16155,1.16155,1.16055,1.1609,4209812009.0
2008-10-10 05:20:00,1.1609,1.1609,1.1601,1.1602,2864251997.0
2008-10-10 05:25:00,1.1602,1.16075,1.1602,1.1605,4566816000.0
2008-10-10 05:30:00,1.1605,1.16125,1.1605,1.1612,3430807997.0
2008-10-10 05:35:00,1.1612,1.1616,1.16055,1.1612,4492831976.0
2008-10-10 05:40:00,1.1612,1.16147,1.16102,1.16147,206348001.0
2008-10-10 05:45:00,1.1614,1.16175,1.1614,1.1615,1334392006.0
2008-10-10 05:50:00,1.1615,1.1615,1.16044,1.16089,584396009.0
2008-10-10 05:55:00,1.1608,1.1608,1.15985,1.16055,2492460003.0
2008-10-10 06:00:00,1.1606,1.16185,1.1606,1.1617,2559611981.0
2008-10-10 06:05:00,1.16195,1.16195,1.1616,1.1617,2250728003.0
2008-10-10 06:10:00,1.1617,1.16184,1.16165,1.1617,1305400018.0
2008-10-10 06:15:00,1.16175,1.16325,1.16175,1.16295,2806587995.0
2008-10-10 06:20:00,1.1629,1.1629,1.16245,1.16255,5410928017.0
2008-10-10 06:25:00,1.16255,1.1636,1.16255,1.1636,4914047990.0
2008-10-10 06:30:00,1.1636,1.16425,1.16305,1.1631,1920839999.0
2008-10-10 06:35:00,1.1631,1.16315,1.16262,1.16285,1106088004.0
2008-10-10 06:40:00,1.163,1.16355,1.16275,1.1632,4681639979.0
2008-10-10 06:45:00,1.1631,1.1631,1.1629,1.16305,4157519959.0
2008-10-10 06:50:00,1.1634,1.16455,1.1634,1.1644,2586176041.0
2008-10-10 06:55:00,1.1644,1.16465,1.16375,1.1646,4494768006.0
2008-10-10 07:00:00,1.1646,1.1646,1.1642,1.1642,1646883993.0
2008-10-10 07:05:00,1.1642,1.1645,1.16415,1.1643,3149179962.0
2008-10-10 07:10:00,1.1643,1.1643,1.1635,1.1635,2091295977.0
2008-10-10 07:15:00,1.16355,1.16355,1.16215,1.1626,1820584003.0
2008-10-10 07:20:00,1.16258,1.16278,1.16217,1.16278,675916013.0
2008-10-10 07:25:00,1.1627,1.1628,1.16125,1.16165,1796064023.0
2008-10-10 07:30:00,1.1617,1.16225,1.1614,1.16145,3398835996.0
2008-10-10 07:35:00,1.16155,1.16179,1.16145,1.1615,2182584011.0
2008-10-10 07:40:00,1.16117,1.16172,1.16107,1.1613,686899995.0
2008-10-10 07:45:00,1.16115,1.1612,1.1599,1.16,4428404010.0
2008-10-10 07:50:00,1.16,1.1605,1.1599,1.1605,2549316004.0
2008-10-10 07:55:00,1.1605,1.1613,1.1603,1.16063,1531146004.0
2008-10-10 08:00:00,1.1605,1.16145,1.16045,1.1614,1147282001.0
2008-10-10 08:05:00,1.1614,1.1629,1.1608,1.1608,6341035994.0
2008-10-10 08:10:00,1.16105,1.1618,1.1608,1.1612,2054440009.0
2008-10-10 08:15:00,1.1608,1.1614,1.16067,1.1614,692096002.0
2008-10-10 08:20:00,1.1614,1.1628,1.1614,1.1619,4120504035.0
2008-10-10 08:25:00,1.16195,1.1629,1.1603,1.16115,6517216017.0
2008-10-10 08:30:00,1.1617,1.1617,1.1598,1.1604,2868724017.0
2008-10-10 08:35:00,1.16035,1.16055,1.16,1.16,1742720013.0
2008-10-10 08:40:00,1.16015,1.1608,1.16,1.1608,3825855994.0
2008-10-10 08:45:00,1.1608,1.1613,1.16045,1.1608,2465367998.0
2008-10-10 08:50:00,1.1609,1.1625,1.1609,1.16205,4994075995.0
2008-10-10 08:55:00,1.162,1.163,1.1616,1.16212,3222920010.0
2008-10-10 09:00:00,1.1621,1.1633,1.1619,1.163,2067008013.0
2008-10-10 09:05:00,1.1629,1.16305,1.1616,1.16305,3335163976.0
2008-10-10 09:10:00,1.1631,1.16385,1.1627,1.1631,5765552005.0
2008-10-10 09:15:00,1.1631,1.1638,1.16245,1.1637,2678484004.0
2008-10-10 09:20:00,1.1638,1.1638,1.1625,1.16285,3305991974.0
2008-10-10 09:25:00,1.1631,1.1635,1.163,1.16325,980240020.0
2008-10-10 09:30:00,1.1633,1.1637,1.16245,1.16295,5782512033.0
2008-10-10 09:35:00,1.1627,1.1629,1.1624,1.1624,5721668003.0
2008-10-10 09:40:00,1.1624,1.1641,1.1619,1.164,4325008013.0
2008-10-10 09:45:00,1.1638,1.1638,1.16245,1.1626,3162327994.0
2008-10-10 09:50:00,1.1627,1.1629,1.1625,1.1625,1087683980.0
2008-10-10 09:55:00,1.1629,1.1636,1.16235,1.1636,5485080031.0
2008-10-10 10:00:00,1.1634,1.1634,1.16265,1.1629,4343800023.0
2008-10-10 10:05:00,1.16295,1.16345,1.1628,1.1634,2226591995.0
2008-10-10 10:10:00,1.1634,1.16355,1.16315,1.1633,6096080049.0
2008-10-10 10:15:00,1.1633,1.16335,1.16275,1.1631,3669948006.0
2008-10-10 10:20:00,1.16325,1.16345,1.1629,1.16345,2710848013.0
2008-10-10 10:25:00,1.16345,1.1643,1.1631,1.1641,2980196037.0
2008-10-10 10:30:00,1.1641,1.1641,1.16335,1.16335,3426028054.0
2008-10-10 10:35:00,1.1637,1.1641,1.16306,1.1635,6478335916.0
2008-10-10 10:40:00,1.16325,1.1638,1.16315,1.1632,3549291977.0
2008-10-10 10:45:00,1.163,1.1632,1.1624,1.16265,1441256010.0
2008-10-10 10:50:00,1.16265,1.163,1.1614,1.16185,3901791980.0
2008-10-10 10:55:00,1.1618,1.16295,1.16157,1.16295,6348951959.0
2008-10-10 11:00:00,1.1637,1.1639,1.16215,1.1626,6451067965.0
2008-10-10 11:05:00,1.1627,1.16315,1.1621,1.16315,4067015992.0
2008-10-10 11:10:00,1.163,1.1635,1.162,1.1626,4613664015.0
2008-10-10 11:15:00,1.1624,1.16305,1.16225,1.1623,1623460003.0
2008-10-10 11:20:00,1.1623,1.1623,1.1618,1.1618,3906687931.0
2008-10-10 11:25:00,1.16185,1.16225,1.16165,1.16205,3387879983.0
2008-10-10 11:30:00,1.16205,1.16205,1.1617,1.1617,1452568004.0
2008-10-10 11:35:00,1.16175,1.1628,1.16175,1.16255,4540695975.0
2008-10-10 11:40:00,1.16255,1.1626,1.16175,1.16205,4459955977.0
2008-10-10 11:45:00,1.1623,1.1625,1.16135,1.16195,4279511993.0
2008-10-10 11:50:00,1.16195,1.1632,1.16195,1.16275,3891555978.0
2008-10-10 11:55:00,1.16275,1.1637,1.16275,1.1629,4342172054.0
2008-10-10 12:00:00,1.1628,1.1635,1.16155,1.1616,5747724015.0
2008-10-10 12:05:00,1.1618,1.16405,1.1615,1.1618,8428416047.0
2008-10-10 12:10:00,1.162,1.1621,1.159,1.159,5508043960.0
2008-10-10 12:15:00,1.1594,1.1594,1.1577,1.1586,4688587993.0
2008-10-10 12:20:00,1.1587,1.1589,1.1585,1.1589,3595267987.0
2008-10-10 12:25:00,1.15895,1.1592,1.1588,1.1591,5061504788.0
2008-10-10 12:30:00,1.1595,1.1609,1.1595,1.16,7498400000.0
2008-10-10 12:35:00,1.15995,1.1601,1.15985,1.15995,2816399971.0
2008-10-10 12:40:00,1.15995,1.1604,1.1577,1.1591,3432399985.0
2008-10-10 12:45:00,1.1592,1.1593,1.1566,1.1572,8641700000.0
2008-10-10 12:50:00,1.1573,1.1575,1.1553,1.1559,8255299990.0
2008-10-10 12:55:00,1.15595,1.1593,1.15535,1.1563,5470900052.0
2008-10-10 13:00:00,1.1567,1.1592,1.1542,1.158,9375499990.0
2008-10-10 13:05:00,1.1579,1.1623,1.15785,1.16,8144399981.0
2008-10-10 13:10:00,1.15995,1.1602,1.1592,1.1598,6325199997.0
2008-10-10 13:15:00,1.15975,1.1606,1.15905,1.1593,4880199998.0
2008-10-10 13:20:00,1.15945,1.1597,1.1577,1.15925,6141699935.0
2008-10-10 13:25:00,1.15945,1.1613,1.1593,1.1609,7763699951.0
2008-10-10 13:30:00,1.1608,1.1627,1.16045,1.16185,6429299946.0
2008-10-10 13:35:00,1.1619,1.1626,1.1612,1.1613,3955200006.0
2008-10-10 13:40:00,1.1616,1.1616,1.1597,1.1605,5424799981.0
2008-10-10 13:45:00,1.16055,1.1613,1.1605,1.1609,7440799981.0
2008-10-10 13:50:00,1.1608,1.1614,1.1607,1.1611,3695500010.0
2008-10-10 13:55:00,1.16105,1.1626,1.161,1.16245,2225800002.0
2008-10-10 14:00:00,1.1629,1.1647,1.1627,1.1642,7493499980.0
2008-10-10 14:05:00,1.1641,1.1665,1.1641,1.166,7493499980.0
2008-10-10 14:10:00,1.1659,1.1663,1.1644,1.1663,8076215493.0
2008-10-10 14:15:00,1.1663,1.1685,1.16595,1.16815,8094799980.0
2008-10-10 14:20:00,1.1683,1.1689,1.1661,1.1675,7354000040.0
2008-10-10 14:25:00,1.1674,1.1703,1.1672,1.1672,7801600047.0
2008-10-10 14:30:00,1.1677,1.1683,1.1658,1.1658,9843999965.0
2008-10-10 14:35:00,1.1658,1.1689,1.1652,1.1688,9854500070.0
2008-10-10 14:40:00,1.1687,1.1696,1.1676,1.1681,5768799963.0
2008-10-10 14:45:00,1.16785,1.1681,1.1665,1.1676,8821899971.0
2008-10-10 14:50:00,1.16755,1.1678,1.1661,1.1677,10192200003.0
2008-10-10 14:55:00,1.1675,1.1688,1.1675,1.168,10287000010.0
2008-10-10 15:00:00,1.1679,1.1697,1.1677,1.1678,6476799995.0
2008-10-10 15:05:00,1.1679,1.1686,1.1668,1.1686,7983999995.0
2008-10-10 15:10:00,1.1684,1.1722,1.1682,1.171,7983999995.0
2008-10-10 15:15:00,1.1712,1.172,1.1696,1.171,7983999995.0
2008-10-10 15:20:00,1.1712,1.1716,1.1705,1.1712,7983999995.0
2008-10-10 15:25:00,1.1711,1.17275,1.1709,1.1725,9216899963.0
2008-10-10 15:30:00,1.1726,1.1726,1.1715,1.1721,9548499970.0
2008-10-10 15:35:00,1.172,1.1792,1.1717,1.1772,9548499970.0
2008-10-10 15:40:00,1.1775,1.1783,1.1739,1.1739,9548499970.0
2008-10-10 15:45:00,1.1737,1.1767,1.1737,1.1753,9548499970.0
2008-10-10 15:50:00,1.1754,1.1785,1.1753,1.178,9548499970.0
2008-10-10 15:55:00,1.1778,1.1801,1.1775,1.1801,9548499970.0
2008-10-10 16:00:00,1.18,1.1833,1.1793,1.1813,9548499970.0
2008-10-10 16:05:00,1.1814,1.1815,1.1769,1.1782,9548499970.0
2008-10-10 16:10:00,1.1783,1.1791,1.1724,1.174,9548499970.0
2008-10-10 16:15:00,1.1739,1.1781,1.1736,1.1779,8057899984.0
2008-10-10 16:20:00,1.1778,1.1781,1.1754,1.1762,5822000005.0
2008-10-10 16:25:00,1.1761,1.1768,1.1749,1.1767,8295100030.0
2008-10-10 16:30:00,1.1768,1.1785,1.1761,1.1778,9899100076.0
2008-10-10 16:35:00,1.178,1.1784,1.1771,1.1779,7923399935.0
2008-10-10 16:40:00,1.1773,1.1785,1.1766,1.1775,5958999956.0
2008-10-10 16:45:00,1.1777,1.1804,1.1767,1.1793,7736000010.0
2008-10-10 16:50:00,1.1795,1.1836,1.1787,1.1822,7736000010.0
2008-10-10 16:55:00,1.18205,1.1846,1.1816,1.1846,7464799998.0
2008-10-10 17:00:00,1.1845,1.1846,1.1831,1.18415,8318799997.0
2008-10-10 17:05:00,1.184,1.1917,1.1838,1.1912,10002000075.0
2008-10-10 17:10:00,1.1911,1.1984,1.1906,1.1953,10002000075.0
2008-10-10 17:15:00,1.1949,1.1952,1.1902,1.1907,10002000075.0
2008-10-10 17:20:00,1.1908,1.1922,1.1899,1.1914,9842200051.0
2008-10-10 17:25:00,1.19155,1.1936,1.19135,1.1921,8151859174.0
2008-10-10 17:30:00,1.192,1.1923,1.1911,1.1916,8111499970.0
2008-10-10 17:35:00,1.1916,1.1922,1.1911,1.1917,7642400007.0
2008-10-10 17:40:00,1.1918,1.1918,1.1886,1.1895,7555500010.0
2008-10-10 17:45:00,1.1893,1.1896,1.1872,1.1888,7555500010.0
2008-10-10 17:50:00,1.1889,1.1912,1.1886,1.1908,7685500003.0
2008-10-10 17:55:00,1.1904,1.1915,1.1898,1.1903,5171499995.0
2008-10-10 18:00:00,1.1904,1.1906,1.18805,1.189,6244299988.0
2008-10-10 18:05:00,1.1889,1.1906,1.1888,1.1902,7455899978.0
2008-10-10 18:10:00,1.19025,1.1906,1.1883,1.1891,10023899951.0
2008-10-10 18:15:00,1.1893,1.1899,1.1881,1.1884,7681999910.0
2008-10-10 18:20:00,1.1882,1.1888,1.1829,1.1833,8462000000.0
2008-10-10 18:25:00,1.1836,1.1852,1.1834,1.1852,8462000000.0
2008-10-10 18:30:00,1.1857,1.1865,1.1845,1.18525,6782899955.0
2008-10-10 18:35:00,1.1855,1.1883,1.1849,1.1876,6990400019.0
2008-10-10 18:40:00,1.1877,1.188,1.1863,1.1865,8432200056.0
2008-10-10 18:45:00,1.1864,1.1871,1.1848,1.1853,9211999995.0
2008-10-10 18:50:00,1.1853,1.1881,1.185,1.1867,5683000040.0
2008-10-10 18:55:00,1.1869,1.1877,1.1864,1.187,7720600018.0
2008-10-10 19:00:00,1.1869,1.1869,1.1847,1.185,7663099989.0
2008-10-10 19:05:00,1.1848,1.1854,1.184,1.1847,6983999965.0
2008-10-10 19:10:00,1.1847,1.1853,1.18415,1.185,9426549997.0
2008-10-10 19:15:00,1.185,1.1872,1.18475,1.18695,6949099950.0
2008-10-10 19:20:00,1.187,1.1875,1.1837,1.1841,6682399991.0
2008-10-10 19:25:00,1.18405,1.1842,1.1829,1.1836,8020000002.0
2008-10-10 19:30:00,1.1837,1.1846,1.1836,1.1842,6409599998.0
2008-10-10 19:35:00,1.1843,1.1869,1.1842,1.1859,6567200018.0
2008-10-10 19:40:00,1.1862,1.1898,1.1861,1.1898,5384199979.0
2008-10-10 19:45:00,1.18995,1.1919,1.189,1.1911,6033599912.0
2008-10-10 19:50:00,1.1911,1.1913,1.1889,1.19065,8700799983.0
2008-10-10 19:55:00,1.1907,1.19155,1.1901,1.1912,7577899933.0
2008-10-10 20:00:00,1.19125,1.1929,1.19105,1.1927,6076900037.0
2008-10-10 20:05:00,1.1924,1.1926,1.1907,1.1915,9553400050.0
2008-10-10 20:10:00,1.1916,1.1918,1.1896,1.1908,8018099968.0
2008-10-10 20:15:00,1.1907,1.1918,1.1904,1.1918,7398899921.0
2008-10-10 20:20:00,1.1917,1.1996,1.1911,1.1991,8080999840.0
2008-10-10 20:25:00,1.199,1.2129,1.1986,1.2091,8080999840.0
2008-10-10 20:30:00,1.2092,1.2095,1.204,1.2045,8080999840.0
2008-10-10 20:35:00,1.2042,1.2042,1.2022,1.2037,7083499996.0
2008-10-10 20:40:00,1.2036,1.2036,1.2017,1.202,6244500036.0
2008-10-10 20:45:00,1.2015,1.2034,1.201,1.2029,6439300009.0
2008-10-10 20:50:00,1.2026,1.2029,1.202,1.2022,7144500044.0
2008-10-10 20:55:00,1.20215,1.2033,1.2013,1.2014,8767200026.0
2008-10-10 21:00:00,1.2016,1.2017,1.1956,1.1991,5937400017.0
2008-10-10 21:05:00,1.1989,1.19935,1.1981,1.1989,5667100016.0
2008-10-10 21:10:00,1.1992,1.2008,1.1983,1.19905,8199999951.0
2008-10-10 21:15:00,1.1991,1.1992,1.1958,1.1966,2514000040.0
2008-10-10 21:20:00,1.1966,1.1966,1.1943,1.1951,5897090081.0
2008-10-10 21:25:00,1.1946,1.1947,1.1928,1.1931,7271890103.0
2008-10-10 21:30:00,1.1931,1.1935,1.1879,1.1887,9924100063.0
2008-10-10 21:35:00,1.1886,1.1886,1.1827,1.1858,8890000015.0
2008-10-10 21:40:00,1.1855,1.1871,1.1809,1.1824,6033400034.0
2008-10-10 21:45:00,1.18165,1.18375,1.18085,1.1834,6745500019.0
2008-10-10 21:50:00,1.1834,1.1835,1.1823,1.1831,3587900008.0
2008-10-10 21:55:00,1.183,1.1834,1.1802,1.1806,5919700030.0
2008-10-10 22:00:00,1.1806,1.1806,1.1772,1.1773,9671000000.0
2008-10-10 22:05:00,1.1775,1.1799,1.1761,1.17935,6504599978.0
2008-10-10 22:10:00,1.1793,1.1795,1.17675,1.1774,4055699971.0
2008-10-10 22:15:00,1.1773,1.179,1.1769,1.1779,6004899991.0
2008-10-10 22:20:00,1.1776,1.1783,1.17565,1.17565,7083500043.0
2008-10-10 22:25:00,1.1758,1.1768,1.1755,1.17665,3871799998.0
2008-10-10 22:30:00,1.17685,1.1773,1.17265,1.1738,7503599995.0
2008-10-10 22:35:00,1.1738,1.1738,1.1722,1.17245,4413999979.0
2008-10-10 22:40:00,1.17245,1.17295,1.1724,1.1728,3152800001.0
2008-10-10 22:45:00,1.1729,1.1731,1.17245,1.1725,2191199996.0
2008-10-10 22:50:00,1.1725,1.1731,1.17205,1.1721,1797400003.0
2008-10-10 22:55:00,1.1721,1.1728,1.1719,1.1724,1515400007.0
2008-10-13 00:00:00,1.1668,1.167,1.1668,1.1669,362400003.0
2008-10-13 00:05:00,1.167,1.167,1.1665,1.1666,604000005.0
2008-10-13 00:10:00,1.1665,1.1667,1.1664,1.1667,604000005.0
2008-10-13 00:15:00,1.1666,1.1668,1.1664,1.1665,604000005.0
2008-10-13 00:20:00,1.1666,1.168,1.1664,1.168,483200004.0
2008-10-13 00:25:00,1.1678,1.1679,1.1665,1.1665,483200004.0
2008-10-13 00:30:00,1.1666,1.1681,1.1663,1.1678,604000005.0
2008-10-13 00:35:00,1.1677,1.1689,1.1676,1.1677,604000005.0
2008-10-13 00:40:00,1.1675,1.1676,1.1672,1.1674,604000005.0
2008-10-13 00:45:00,1.1677,1.1684,1.1677,1.1682,604000005.0
2008-10-13 00:50:00,1.1681,1.1686,1.1675,1.1677,604000005.0
2008-10-13 00:55:00,1.1676,1.1689,1.1676,1.1689,483200004.0
2008-10-13 01:00:00,1.1688,1.1705,1.1685,1.1689,604000005.0
2008-10-13 01:05:00,1.1699,1.1701,1.1695,1.1699,604000005.0
2008-10-13 01:10:00,1.17,1.1702,1.1694,1.1696,604000005.0
2008-10-13 01:15:00,1.1698,1.17,1.1688,1.1698,483200004.0
2008-10-13 01:20:00,1.1697,1.1698,1.1697,1.1698,120800001.0
2008-10-13 01:25:00,1.1697,1.1698,1.1696,1.1696,362400003.0
2008-10-13 01:30:00,1.1695,1.17,1.1694,1.1694,604000005.0
2008-10-13 01:35:00,1.1698,1.1698,1.1693,1.1693,604000005.0
2008-10-13 01:40:00,1.1691,1.1694,1.1689,1.1689,483200004.0
2008-10-13 01:45:00,1.1688,1.1691,1.1688,1.1689,483200004.0
2008-10-13 01:50:00,1.1688,1.1692,1.1684,1.1691,604000005.0
2008-10-13 01:55:00,1.1689,1.169,1.1686,1.1688,604000005.0
2008-10-13 02:00:00,1.16855,1.16892,1.1681,1.1684,907699990.0
2008-10-13 02:05:00,1.1685,1.16885,1.1677,1.16805,1004600032.0
2008-10-13 02:10:00,1.1681,1.16827,1.16785,1.168,814899997.0
2008-10-13 02:15:00,1.168,1.1689,1.16775,1.16775,797600012.0
2008-10-13 02:20:00,1.1677,1.1683,1.16725,1.16781,2219500055.0
2008-10-13 02:25:00,1.168,1.1688,1.1675,1.1684,612999993.0
2008-10-13 02:30:00,1.1685,1.16945,1.1685,1.16935,761699991.0
2008-10-13 02:35:00,1.16945,1.17005,1.16935,1.16979,1215700000.0
2008-10-13 02:40:00,1.1699,1.1703,1.16945,1.16965,352600001.0
2008-10-13 02:45:00,1.16965,1.17,1.16932,1.17,525199998.0
2008-10-13 02:50:00,1.17005,1.1715,1.1699,1.1715,727099996.0
2008-10-13 02:55:00,1.1714,1.1717,1.17055,1.17157,762800002.0
2008-10-13 03:00:00,1.1718,1.1724,1.17175,1.1718,1115299983.0
2008-10-13 03:05:00,1.1718,1.172,1.17095,1.171,1092300010.0
2008-10-13 03:10:00,1.1715,1.1723,1.1715,1.1723,201200006.0
2008-10-13 03:15:00,1.17195,1.1748,1.17195,1.1748,1209600012.0
2008-10-13 03:20:00,1.1748,1.17695,1.17395,1.1759,1480600008.0
2008-10-13 03:25:00,1.17574,1.1762,1.17538,1.1762,802400000.0
2008-10-13 03:30:00,1.1763,1.1773,1.1759,1.176,663800001.0
2008-10-13 03:35:00,1.176,1.17655,1.1745,1.1745,1051699999.0
2008-10-13 03:40:00,1.1745,1.1756,1.17315,1.17315,739200004.0
2008-10-13 03:45:00,1.1733,1.17545,1.1733,1.17465,553500000.0
2008-10-13 03:50:00,1.1748,1.17632,1.17475,1.17632,1313999994.0
2008-10-13 03:55:00,1.176,1.176,1.1748,1.1749,475300000.0
2008-10-13 04:00:00,1.1748,1.17595,1.17415,1.17595,331200000.0
2008-10-13 04:05:00,1.17534,1.17595,1.17465,1.17465,2057899990.0
2008-10-13 04:10:00,1.17475,1.1757,1.17315,1.17455,827100004.0
2008-10-13 04:15:00,1.1746,1.1746,1.1746,1.1746,179099998.0
2008-10-13 04:20:00,1.1746,1.1755,1.1735,1.17525,3446600007.0
2008-10-13 04:25:00,1.1752,1.1752,1.17175,1.17495,3097500035.0
2008-10-13 04:30:00,1.17447,1.17525,1.17408,1.17495,4021499993.0
2008-10-13 04:35:00,1.17495,1.1764,1.17495,1.1764,3326400023.0
2008-10-13 04:40:00,1.1764,1.17645,1.1757,1.17645,2048299999.0
2008-10-13 04:45:00,1.1766,1.17785,1.1766,1.1778,1658600020.0
2008-10-13 04:50:00,1.1778,1.1787,1.17605,1.177,3012200007.0
2008-10-13 04:55:00,1.17715,1.17925,1.17715,1.17725,2867399998.0
2008-10-13 05:00:00,1.17785,1.178,1.17695,1.17764,4005999968.0
2008-10-13 05:05:00,1.17765,1.1778,1.1774,1.1774,5627300029.0
2008-10-13 05:10:00,1.1774,1.1774,1.1758,1.1765,2270999997.0
2008-10-13 05:15:00,1.176,1.1765,1.1758,1.1761,2621100011.0
2008-10-13 05:20:00,1.17635,1.17652,1.17581,1.1761,1483200016.0
2008-10-13 05:25:00,1.17645,1.1766,1.17595,1.1762,374799999.0
2008-10-13 05:30:00,1.1764,1.1765,1.1758,1.176,1113900008.0
2008-10-13 05:35:00,1.176,1.17622,1.17587,1.1761,1072900001.0
2008-10-13 05:40:00,1.17625,1.17625,1.1758,1.17595,6264800019.0
2008-10-13 05:45:00,1.17564,1.17595,1.17502,1.1755,4448400030.0
2008-10-13 05:50:00,1.17474,1.17595,1.17474,1.1757,2492800000.0
2008-10-13 05:55:00,1.17575,1.17695,1.1753,1.1753,1801499983.0
2008-10-13 06:00:00,1.17545,1.17545,1.17415,1.17535,4372200031.0
2008-10-13 06:05:00,1.17469,1.17515,1.17418,1.1747,2947499961.0
2008-10-13 06:10:00,1.17437,1.1749,1.17431,1.1748,2432500035.0
2008-10-13 06:15:00,1.17457,1.17551,1.17431,1.17536,4333599987.0
2008-10-13 06:20:00,1.1753,1.1757,1.1748,1.17495,284799999.0
2008-10-13 06:25:00,1.1751,1.17666,1.175,1.17633,3073399981.0
2008-10-13 06:30:00,1.17629,1.17635,1.1755,1.17611,3974242510.0
2008-10-13 06:35:00,1.1762,1.17625,1.17555,1.1756,2371295026.0
2008-10-13 06:40:00,1.17565,1.1759,1.1756,1.1756,2243100011.0
2008-10-13 06:45:00,1.1757,1.1757,1.1733,1.1734,6176900063.0
2008-10-13 06:50:00,1.1735,1.1749,1.17185,1.1742,7587700045.0
2008-10-13 06:55:00,1.17435,1.1753,1.1736,1.1753,809600002.0
2008-10-13 07:00:00,1.17545,1.17595,1.17508,1.1755,2828700001.0
2008-10-13 07:05:00,1.1756,1.1757,1.17486,1.17503,5149300027.0
2008-10-13 07:10:00,1.1752,1.17528,1.17471,1.1749,6322199989.0
2008-10-13 07:15:00,1.17435,1.1755,1.17435,1.1755,1689899983.0
2008-10-13 07:20:00,1.1755,1.176,1.1753,1.17558,1179600005.0
2008-10-13 07:25:00,1.17505,1.17545,1.17445,1.1751,2876799997.0
2008-10-13 07:30:00,1.175,1.1753,1.1746,1.1746,1680000000.0
2008-10-13 07:35:00,1.1746,1.1746,1.1706,1.1707,3943700000.0
2008-10-13 07:40:00,1.1707,1.1719,1.1707,1.17145,1102099992.0
2008-10-13 07:45:00,1.1714,1.1714,1.17054,1.17091,1966900002.0
2008-10-13 07:50:00,1.1711,1.17135,1.1708,1.17135,2167999995.0
2008-10-13 07:55:00,1.17135,1.1715,1.17095,1.1715,1501600001.0
2008-10-13 08:00:00,1.1715,1.1715,1.16735,1.1677,4710100018.0
2008-10-13 08:05:00,1.1678,1.1686,1.16735,1.16745,3417700042.0
2008-10-13 08:10:00,1.1675,1.1675,1.16715,1.1672,3150599987.0
2008-10-13 08:15:00,1.1672,1.16865,1.1672,1.1678,2280800013.0
2008-10-13 08:20:00,1.16775,1.16785,1.16685,1.1675,3135200004.0
2008-10-13 08:25:00,1.16755,1.16755,1.16595,1.1665,2981600023.0
2008-10-13 08:30:00,1.16645,1.1667,1.1617,1.16295,4479800022.0
2008-10-13 08:35:00,1.16295,1.16415,1.1625,1.16325,4560800039.0
2008-10-13 08:40:00,1.1638,1.1641,1.16305,1.164,4079700002.0
2008-10-13 08:45:00,1.16395,1.16495,1.1628,1.16495,2639900009.0
2008-10-13 08:50:00,1.16495,1.1657,1.1645,1.16565,2715000004.0
2008-10-13 08:55:00,1.16625,1.1671,1.16585,1.16695,2087199984.0
2008-10-13 09:00:00,1.16645,1.1672,1.16625,1.16715,5949099979.0
2008-10-13 09:05:00,1.1671,1.1671,1.16535,1.16535,4892399999.0
2008-10-13 09:10:00,1.1654,1.1657,1.1648,1.1655,3196500011.0
2008-10-13 09:15:00,1.1656,1.1673,1.1656,1.1668,4516699977.0
2008-10-13 09:20:00,1.16665,1.1669,1.1656,1.1661,8586600050.0
2008-10-13 09:25:00,1.16595,1.16595,1.16445,1.16525,3308999993.0
2008-10-13 09:30:00,1.1652,1.1657,1.1639,1.1639,5226999996.0
2008-10-13 09:35:00,1.1639,1.16405,1.1636,1.16385,5238800038.0
2008-10-13 09:40:00,1.1639,1.164,1.16255,1.1637,2902999996.0
2008-10-13 09:45:00,1.1639,1.16515,1.1633,1.16505,5482999991.0
2008-10-13 09:50:00,1.16515,1.1654,1.16455,1.1651,2996300005.0
2008-10-13 09:55:00,1.1652,1.1652,1.16335,1.16405,2303400006.0
2008-10-13 10:00:00,1.16425,1.1649,1.1642,1.16445,4661299932.0
2008-10-13 10:05:00,1.16445,1.16445,1.1631,1.1643,6042099988.0
2008-10-13 10:10:00,1.1646,1.1653,1.1646,1.1651,5713500060.0
2008-10-13 10:15:00,1.1652,1.16715,1.165,1.16715,4981500015.0
2008-10-13 10:20:00,1.16715,1.16825,1.16715,1.16785,5371699947.0
2008-10-13 10:25:00,1.1679,1.1687,1.1663,1.1684,8324200014.0
2008-10-13 10:30:00,1.1685,1.1712,1.1684,1.169,6507499991.0
2008-10-13 10:35:00,1.1692,1.1701,1.169,1.1697,6675500013.0
2008-10-13 10:40:00,1.16943,1.1712,1.16938,1.1712,5615399998.0
2008-10-13 10:45:00,1.1713,1.1713,1.1704,1.1709,7299399979.0
2008-10-13 10:50:00,1.171,1.17275,1.1707,1.17265,6138200004.0
2008-10-13 10:55:00,1.17275,1.1764,1.1726,1.175,4753100026.0
2008-10-13 11:00:00,1.17525,1.17525,1.1724,1.1726,6577300010.0
2008-10-13 11:05:00,1.17265,1.1746,1.1726,1.17375,4694600002.0
2008-10-13 11:10:00,1.17365,1.17365,1.1713,1.1714,5371199989.0
2008-10-13 11:15:00,1.17125,1.17145,1.1706,1.1708,3501799988.0
2008-10-13 11:20:00,1.1707,1.1708,1.17065,1.17075,768399999.0
2008-10-13 11:25:00,1.17085,1.17115,1.17065,1.17105,5076099989.0
2008-10-13 11:30:00,1.17115,1.17115,1.16925,1.16925,5737900012.0
2008-10-13 11:35:00,1.16945,1.17205,1.1693,1.172,5868899974.0
2008-10-13 11:40:00,1.172,1.172,1.1712,1.17135,1095099997.0
2008-10-13 11:45:00,1.17135,1.17135,1.1707,1.17115,3603999978.0
2008-10-13 11:50:00,1.1713,1.1725,1.17015,1.17035,6764199969.0
2008-10-13 11:55:00,1.17035,1.1717,1.17025,1.17105,3357499981.0
2008-10-13 12:00:00,1.1711,1.1711,1.1706,1.17075,2132600000.0
2008-10-13 12:05:00,1.1708,1.171,1.16985,1.1703,8548499999.0
2008-10-13 12:10:00,1.1702,1.17065,1.1702,1.17055,2369599997.0
2008-10-13 12:15:00,1.1705,1.1706,1.17005,1.17035,2026100005.0
2008-10-13 12:20:00,1.17035,1.1705,1.17003,1.1704,4957299992.0
2008-10-13 12:25:00,1.1704,1.1706,1.16855,1.16905,7251900031.0
2008-10-13 12:30:00,1.16915,1.1695,1.16885,1.1695,3392000005.0
2008-10-13 12:35:00,1.1695,1.1696,1.16925,1.1696,5427899996.0
2008-10-13 12:40:00,1.1695,1.1695,1.1684,1.16875,4359199980.0
2008-10-13 12:45:00,1.1688,1.16905,1.16835,1.16885,2356000017.0
2008-10-13 12:50:00,1.16885,1.1691,1.16845,1.16855,2436399985.0
2008-10-13 12:55:00,1.16865,1.16895,1.1678,1.1678,4043900030.0
2008-10-13 13:00:00,1.1678,1.1686,1.16685,1.16715,7067100012.0
2008-10-13 13:05:00,1.16725,1.16725,1.1655,1.16625,3372099997.0
2008-10-13 13:10:00,1.16635,1.1676,1.16625,1.1676,4741099991.0
2008-10-13 13:15:00,1.1677,1.16945,1.1677,1.16915,7935100028.0
2008-10-13 13:20:00,1.1691,1.1692,1.16905,1.16905,1272800011.0
2008-10-13 13:25:00,1.1691,1.1692,1.16875,1.1688,1786700013.0
2008-10-13 13:30:00,1.16875,1.16875,1.16825,1.1683,2552700004.0
2008-10-13 13:35:00,1.1683,1.1683,1.1677,1.1678,1775800008.0
2008-10-13 13:40:00,1.16725,1.1674,1.1664,1.16695,2534700004.0
2008-10-13 13:45:00,1.16695,1.168,1.16555,1.16785,6776899990.0
2008-10-13 13:50:00,1.1675,1.1675,1.1652,1.1658,4948299992.0
2008-10-13 13:55:00,1.1659,1.16615,1.1649,1.1653,4710399971.0
2008-10-13 14:00:00,1.1652,1.16595,1.1652,1.16575,5255999999.0
2008-10-13 14:05:00,1.1656,1.16655,1.16555,1.16625,3039500010.0
2008-10-13 14:10:00,1.1663,1.16665,1.16585,1.16585,4797799992.0
2008-10-13 14:15:00,1.16585,1.16585,1.1654,1.1654,2432900000.0
2008-10-13 14:20:00,1.1654,1.1657,1.165,1.165,2608499985.0
2008-10-13 14:25:00,1.16515,1.1656,1.16505,1.16525,6541899979.0
2008-10-13 14:30:00,1.16525,1.16535,1.164,1.16405,4789399981.0
2008-10-13 14:35:00,1.16405,1.1641,1.1614,1.1614,7806399927.0
2008-10-13 14:40:00,1.16145,1.1618,1.1567,1.1577,6667749975.0
2008-10-13 14:45:00,1.1576,1.1589,1.1568,1.15875,7120300000.0
2008-10-13 14:50:00,1.15875,1.1602,1.15815,1.16005,8352700027.0
2008-10-13 14:55:00,1.1601,1.16155,1.1599,1.16,8016900027.0
2008-10-13 15:00:00,1.15995,1.1602,1.1589,1.15905,7253900002.0
2008-10-13 15:05:00,1.15915,1.1593,1.1582,1.1589,5097399972.0
2008-10-13 15:10:00,1.159,1.16015,1.1586,1.1601,8804900002.0
2008-10-13 15:15:00,1.16005,1.1608,1.1596,1.1606,6088600028.0
2008-10-13 15:20:00,1.16055,1.16135,1.1593,1.1596,3365500007.0
2008-10-13 15:25:00,1.15945,1.1609,1.159,1.16065,7390899968.0
2008-10-13 15:30:00,1.1605,1.1624,1.1602,1.1619,10534499950.0
2008-10-13 15:35:00,1.1618,1.163,1.16085,1.16195,10083299977.0
2008-10-13 15:40:00,1.1619,1.1619,1.1606,1.161,9069999945.0
2008-10-13 15:45:00,1.16095,1.1624,1.1609,1.162,6729699967.0
2008-10-13 15:50:00,1.1621,1.1632,1.1616,1.1632,8915000004.0
2008-10-13 15:55:00,1.1632,1.1634,1.1621,1.1634,7834699995.0
2008-10-13 16:00:00,1.1635,1.1636,1.1615,1.1619,7967999965.0
2008-10-13 16:05:00,1.1617,1.1624,1.1606,1.1615,6477600004.0
2008-10-13 16:10:00,1.1614,1.1614,1.1599,1.16015,7117800033.0
2008-10-13 16:15:00,1.1603,1.1604,1.1581,1.1581,2871199971.0
2008-10-13 16:20:00,1.1581,1.1584,1.15785,1.158,4068699978.0
2008-10-13 16:25:00,1.158,1.158,1.1564,1.1565,7691599975.0
2008-10-13 16:30:00,1.1564,1.1585,1.1554,1.1584,8981100000.0
2008-10-13 16:35:00,1.1581,1.159,1.15805,1.15855,4450400014.0
2008-10-13 16:40:00,1.15855,1.1586,1.1551,1.1555,7419299938.0
2008-10-13 16:45:00,1.1554,1.156,1.1537,1.1555,6185999995.0
2008-10-13 16:50:00,1.1556,1.1562,1.15505,1.156,6522600015.0
2008-10-13 16:55:00,1.156,1.158,1.1535,1.1536,9244899946.0
2008-10-13 17:00:00,1.1535,1.1545,1.1532,1.15415,7147699949.0
2008-10-13 17:05:00,1.15415,1.1546,1.1538,1.15435,3545900024.0
2008-10-13 17:10:00,1.1543,1.1543,1.152,1.152,9313501646.0
2008-10-13 17:15:00,1.1519,1.1535,1.1512,1.15335,8498499950.0
2008-10-13 17:20:00,1.1534,1.1579,1.1534,1.1557,7778600002.0
2008-10-13 17:25:00,1.1552,1.1557,1.1536,1.1541,7255116232.0
2008-10-13 17:30:00,1.1538,1.1543,1.1535,1.15375,3823999986.0
2008-10-13 17:35:00,1.1537,1.1555,1.1535,1.1549,6149600001.0
2008-10-13 17:40:00,1.15515,1.1581,1.155,1.15665,5360100025.0
2008-10-13 17:45:00,1.1567,1.1598,1.1566,1.1594,6989700005.0
2008-10-13 17:50:00,1.1595,1.1607,1.15885,1.16015,7580199980.0
2008-10-13 17:55:00,1.16015,1.1606,1.15995,1.1605,7704399991.0
2008-10-13 18:00:00,1.16015,1.1622,1.1595,1.1612,6458899997.0
2008-10-13 18:05:00,1.16115,1.1635,1.16105,1.1629,7896100028.0
2008-10-13 18:10:00,1.16295,1.163,1.16215,1.1622,3724900001.0
2008-10-13 18:15:00,1.1622,1.1622,1.16185,1.16215,5527800034.0
2008-10-13 18:20:00,1.1621,1.1624,1.1605,1.1605,3770399962.0
2008-10-13 18:25:00,1.16015,1.1605,1.15985,1.16,6330800001.0
2008-10-13 18:30:00,1.15995,1.1605,1.1596,1.1604,2679800003.0
2008-10-13 18:35:00,1.1604,1.1605,1.1601,1.1604,1457000002.0
2008-10-13 18:40:00,1.1604,1.1604,1.1602,1.16035,4925399974.0
2008-10-13 18:45:00,1.16025,1.1608,1.16015,1.1607,4725000063.0
2008-10-13 18:50:00,1.1607,1.161,1.1599,1.1609,4205600026.0
2008-10-13 18:55:00,1.161,1.1625,1.1602,1.1625,1757999990.0
2008-10-13 19:00:00,1.1626,1.1628,1.1599,1.1604,1960100004.0
2008-10-13 19:05:00,1.1601,1.1601,1.15685,1.15715,4825549978.0
2008-10-13 19:10:00,1.157,1.1579,1.1554,1.1565,4767199980.0
2008-10-13 19:15:00,1.1566,1.1579,1.1566,1.1573,3856799961.0
2008-10-13 19:20:00,1.1574,1.1574,1.1565,1.1569,4774200014.0
2008-10-13 19:25:00,1.15685,1.15815,1.1567,1.1572,8055999958.0
2008-10-13 19:30:00,1.1572,1.15775,1.15425,1.15425,6769899993.0
2008-10-13 19:35:00,1.15425,1.1555,1.15425,1.1554,3722700033.0
2008-10-13 19:40:00,1.15545,1.1589,1.1554,1.1583,2969400071.0
2008-10-13 19:45:00,1.1585,1.15885,1.158,1.1586,3038600006.0
2008-10-13 19:50:00,1.1587,1.1589,1.15775,1.1582,5869400038.0
2008-10-13 19:55:00,1.1583,1.1583,1.15555,1.15555,5730800040.0
2008-10-13 20:00:00,1.15555,1.15555,1.1544,1.1551,4239000019.0
2008-10-13 20:05:00,1.1552,1.15705,1.1552,1.1569,4954399980.0
2008-10-13 20:10:00,1.15668,1.15695,1.15604,1.15657,3479800036.0
2008-10-13 20:15:00,1.15685,1.1573,1.1565,1.15685,5086599976.0
2008-10-13 20:20:00,1.15685,1.1579,1.15644,1.1574,3641999973.0
2008-10-13 20:25:00,1.15729,1.1575,1.15674,1.15694,1537300017.0
2008-10-13 20:30:00,1.1575,1.15785,1.1572,1.1575,1893300005.0
2008-10-13 20:35:00,1.1575,1.15765,1.15707,1.15755,1832699998.0
2008-10-13 20:40:00,1.1571,1.1579,1.15689,1.1579,1918799992.0
2008-10-13 20:45:00,1.1579,1.1599,1.1578,1.1597,7759600064.0
2008-10-13 20:50:00,1.1596,1.15985,1.15935,1.1598,4146000029.0
2008-10-13 20:55:00,1.16,1.16005,1.1573,1.1587,2667500000.0
2008-10-13 21:00:00,1.1586,1.1592,1.1578,1.15805,3845200011.0
2008-10-13 21:05:00,1.158,1.15805,1.15734,1.158,3298400001.0
2008-10-13 21:10:00,1.158,1.158,1.15649,1.1571,2873600000.0
2008-10-13 21:15:00,1.15648,1.1573,1.15648,1.1571,2135800022.0
2008-10-13 21:20:00,1.15705,1.1574,1.1563,1.1569,4322400023.0
2008-10-13 21:25:00,1.1564,1.1564,1.1544,1.1545,4362799991.0
2008-10-13 21:30:00,1.15425,1.1543,1.1525,1.15295,4175000008.0
2008-10-13 21:35:00,1.15305,1.15305,1.1514,1.1514,2696400012.0
2008-10-13 21:40:00,1.1514,1.15205,1.1505,1.1516,5522699958.0
2008-10-13 21:45:00,1.15175,1.1525,1.15165,1.1523,1949300029.0
2008-10-13 21:50:00,1.1523,1.15245,1.1508,1.15095,2987900001.0
2008-10-13 21:55:00,1.1511,1.1512,1.1486,1.14875,6089300047.0
2008-10-13 22:00:00,1.1491,1.1501,1.1481,1.14825,5418000058.0
2008-10-13 22:05:00,1.1482,1.1484,1.1481,1.14825,2984700037.0
2008-10-13 22:10:00,1.1482,1.14825,1.14685,1.14685,4245999992.0
2008-10-13 22:15:00,1.14705,1.1483,1.147,1.1482,5996099940.0
2008-10-13 22:20:00,1.14825,1.1488,1.14795,1.1481,4121599942.0
2008-10-13 22:25:00,1.148,1.1483,1.14764,1.1481,2866399994.0
2008-10-13 22:30:00,1.1481,1.149,1.14795,1.1486,4228700005.0
2008-10-13 22:35:00,1.1486,1.1486,1.14735,1.1478,4871800022.0
2008-10-13 22:40:00,1.1479,1.148,1.1477,1.1479,2370799990.0
2008-10-13 22:45:00,1.1479,1.14845,1.1479,1.1481,1503899989.0
2008-10-13 22:50:00,1.1481,1.1481,1.14765,1.1478,1785400005.0
2008-10-13 22:55:00,1.14785,1.148,1.14662,1.14682,1683999988.0
2008-10-13 23:00:00,1.14684,1.14735,1.14628,1.14735,1322600010.0
2008-10-13 23:05:00,1.14712,1.1476,1.14685,1.1471,878800003.0
2008-10-13 23:10:00,1.1471,1.1471,1.14594,1.1462,1159100020.0
2008-10-13 23:15:00,1.14595,1.14595,1.14418,1.1451,1699000006.0
2008-10-13 23:20:00,1.1451,1.14535,1.14413,1.145,1103000019.0
2008-10-13 23:25:00,1.1451,1.14545,1.1451,1.14535,528000001.0
2008-10-13 23:30:00,1.14535,1.14535,1.14468,1.14494,1895050000.0
2008-10-13 23:35:00,1.14491,1.1453,1.14465,1.14474,1786950013.0
2008-10-13 23:40:00,1.1451,1.14535,1.14501,1.14516,1447499985.0
2008-10-13 23:45:00,1.14555,1.1463,1.1454,1.14595,952699997.0
2008-10-13 23:50:00,1.1458,1.1461,1.14575,1.1461,1174400005.0
2008-10-13 23:55:00,1.14615,1.1463,1.146,1.146,1879899984.0
2008-10-14 00:00:00,1.146,1.1466,1.14557,1.14645,1576599999.0
2008-10-14 00:05:00,1.1464,1.1466,1.14585,1.146,357700003.0
2008-10-14 00:10:00,1.146,1.146,1.14543,1.14548,1466200000.0
2008-10-14 00:15:00,1.14585,1.14595,1.1452,1.14525,1364099997.0
2008-10-14 00:20:00,1.14525,1.1454,1.1451,1.14525,2888700002.0
2008-10-14 00:25:00,1.14525,1.14525,1.1435,1.1436,2017999979.0
2008-10-14 00:30:00,1.14375,1.1444,1.14345,1.1437,4435199940.0
2008-10-14 00:35:00,1.14375,1.1442,1.14312,1.1438,3205699993.0
2008-10-14 00:40:00,1.14395,1.1443,1.14345,1.1435,1849799999.0
2008-10-14 00:45:00,1.1435,1.1435,1.1423,1.1429,3174199987.0
2008-10-14 00:50:00,1.1429,1.1433,1.14255,1.14265,3056300001.0
2008-10-14 00:55:00,1.14275,1.1446,1.14275,1.14415,6282400010.0
2008-10-14 01:00:00,1.1442,1.1465,1.14265,1.14465,5134100035.0
2008-10-14 01:05:00,1.14465,1.1448,1.1445,1.1445,1444600003.0
2008-10-14 01:10:00,1.14455,1.14505,1.1435,1.1435,1907200011.0
2008-10-14 01:15:00,1.1434,1.14425,1.143,1.1442,3523100008.0
2008-10-14 01:20:00,1.1442,1.1444,1.14396,1.1444,4724799994.0
2008-10-14 01:25:00,1.1444,1.1444,1.14215,1.1424,2839599976.0
2008-10-14 01:30:00,1.1424,1.14365,1.14235,1.14335,3208399997.0
2008-10-14 01:35:00,1.1433,1.1434,1.1428,1.14305,1793700000.0
2008-10-14 01:40:00,1.1431,1.14315,1.1431,1.1431,2293200011.0
2008-10-14 01:45:00,1.1431,1.1431,1.14245,1.143,2151099987.0
2008-10-14 01:50:00,1.14295,1.14295,1.14135,1.1418,2654599985.0
2008-10-14 01:55:00,1.1418,1.1419,1.14115,1.1416,1621199994.0
2008-10-14 02:00:00,1.1416,1.1427,1.1407,1.1427,4141300004.0
2008-10-14 02:05:00,1.1427,1.1427,1.1416,1.1417,2745299994.0
2008-10-14 02:10:00,1.1416,1.1418,1.14095,1.141,3805200014.0
2008-10-14 02:15:00,1.141,1.141,1.1377,1.1381,4127899967.0
2008-10-14 02:20:00,1.1381,1.1382,1.1372,1.13745,4192300000.0
2008-10-14 02:25:00,1.13745,1.1379,1.13465,1.1347,5339700016.0
2008-10-14 02:30:00,1.13475,1.13615,1.1341,1.1361,6557300010.0
2008-10-14 02:35:00,1.1361,1.1364,1.13565,1.1362,2993799993.0
2008-10-14 02:40:00,1.13625,1.138,1.1362,1.1378,4329000042.0
2008-10-14 02:45:00,1.1378,1.1378,1.137,1.1373,2945399989.0
2008-10-14 02:50:00,1.1374,1.1397,1.1371,1.1395,6831800000.0
2008-10-14 02:55:00,1.1396,1.1404,1.1396,1.14,4458200026.0
2008-10-14 03:00:00,1.14015,1.1408,1.1401,1.1407,5881200036.0
2008-10-14 03:05:00,1.1407,1.14115,1.14049,1.14079,4359799975.0
2008-10-14 03:10:00,1.14105,1.1414,1.14105,1.1411,1455000010.0
2008-10-14 03:15:00,1.1411,1.1414,1.14085,1.14125,2258400014.0
2008-10-14 03:20:00,1.14145,1.1439,1.14145,1.14295,6428500016.0
2008-10-14 03:25:00,1.14305,1.14305,1.1414,1.1414,2162099990.0
2008-10-14 03:30:00,1.1414,1.14145,1.1412,1.1414,1813499998.0
2008-10-14 03:35:00,1.1414,1.1414,1.1405,1.1405,2885600002.0
2008-10-14 03:40:00,1.14055,1.141,1.14001,1.1409,1946899987.0
2008-10-14 03:45:00,1.1409,1.1409,1.1396,1.1397,1355799985.0
2008-10-14 03:50:00,1.1397,1.14,1.13851,1.13893,1646199993.0
2008-10-14 03:55:00,1.1389,1.1391,1.13835,1.1384,2435699972.0
2008-10-14 04:00:00,1.13785,1.13845,1.13735,1.13735,1921799977.0
2008-10-14 04:05:00,1.13701,1.13845,1.13674,1.1382,2113500006.0
2008-10-14 04:10:00,1.1382,1.1385,1.1381,1.13825,1017799987.0
2008-10-14 04:15:00,1.1384,1.1385,1.1374,1.1374,2253400014.0
2008-10-14 04:20:00,1.1374,1.1381,1.1374,1.1379,2175999966.0
2008-10-14 04:25:00,1.1379,1.1379,1.1374,1.1379,1564100035.0
2008-10-14 04:30:00,1.13765,1.13795,1.1376,1.13795,875400007.0
2008-10-14 04:35:00,1.13805,1.13835,1.13778,1.13815,2543300012.0
2008-10-14 04:40:00,1.1382,1.13829,1.13774,1.13815,1700400006.0
2008-10-14 04:45:00,1.13825,1.13835,1.13762,1.13835,1085499993.0
2008-10-14 04:50:00,1.13829,1.13843,1.13807,1.13825,1196199996.0
2008-10-14 04:55:00,1.1382,1.1383,1.13783,1.13783,2265400014.0
2008-10-14 05:00:00,1.13815,1.13815,1.1378,1.13805,565199999.0
2008-10-14 05:05:00,1.13815,1.1385,1.1378,1.13785,2134400024.0
2008-10-14 05:10:00,1.1383,1.1383,1.1365,1.1373,2022699987.0
2008-10-14 05:15:00,1.1371,1.13775,1.13665,1.13775,2158200001.0
2008-10-14 05:20:00,1.1378,1.13795,1.1376,1.1376,2007600001.0
2008-10-14 05:25:00,1.1376,1.1376,1.1376,1.1376,1177200017.0
2008-10-14 05:30:00,1.1376,1.138,1.1376,1.13795,728600007.0
2008-10-14 05:35:00,1.13805,1.14005,1.1376,1.1391,1063799986.0
2008-10-14 05:40:00,1.1391,1.1391,1.13695,1.13695,1931100034.0
2008-10-14 05:45:00,1.137,1.1371,1.1362,1.1364,1102000003.0
2008-10-14 05:50:00,1.13645,1.13675,1.13644,1.13675,2429700031.0
2008-10-14 05:55:00,1.13685,1.13685,1.1359,1.1363,2419299992.0
2008-10-14 06:00:00,1.13615,1.1368,1.136,1.13645,5776900031.0
2008-10-14 06:05:00,1.13665,1.13665,1.13584,1.13621,3168799996.0
2008-10-14 06:10:00,1.1365,1.1372,1.13636,1.1371,3040999978.0
2008-10-14 06:15:00,1.137,1.137,1.1361,1.1366,3979399986.0
2008-10-14 06:20:00,1.13665,1.13755,1.13665,1.13725,1124999996.0
2008-10-14 06:25:00,1.13725,1.13725,1.13682,1.13685,1749199998.0
2008-10-14 06:30:00,1.13718,1.13732,1.13671,1.1372,3646200019.0
2008-10-14 06:35:00,1.1371,1.1371,1.13656,1.13683,4061400054.0
2008-10-14 06:40:00,1.1371,1.1371,1.13585,1.13585,910100003.0
2008-10-14 06:45:00,1.136,1.1374,1.13565,1.13715,2795799965.0
2008-10-14 06:50:00,1.1376,1.1377,1.13691,1.13755,1163800018.0
2008-10-14 06:55:00,1.13785,1.1381,1.13745,1.1376,2030800019.0
2008-10-14 07:00:00,1.1368,1.13725,1.13495,1.13585,2916900023.0
2008-10-14 07:05:00,1.13585,1.13625,1.13465,1.135,3157800011.0
2008-10-14 07:10:00,1.13465,1.1354,1.13455,1.13475,4195199970.0
2008-10-14 07:15:00,1.1348,1.1349,1.1346,1.1346,1553400012.0
2008-10-14 07:20:00,1.1347,1.13495,1.13448,1.13495,3375900011.0
2008-10-14 07:25:00,1.13485,1.1366,1.1345,1.1366,3397300004.0
2008-10-14 07:30:00,1.1366,1.1366,1.1361,1.13655,1538000020.0
2008-10-14 07:35:00,1.1362,1.1366,1.135,1.1363,2518199970.0
2008-10-14 07:40:00,1.13609,1.1366,1.135,1.1352,1419299999.0
2008-10-14 07:45:00,1.1364,1.1366,1.1353,1.1364,1389400006.0
2008-10-14 07:50:00,1.1366,1.1366,1.1354,1.1356,1758460539.0
2008-10-14 07:55:00,1.1356,1.137,1.1356,1.1367,2238399990.0
2008-10-14 08:00:00,1.13675,1.1376,1.1365,1.1366,4834400040.0
2008-10-14 08:05:00,1.13675,1.137,1.1361,1.13615,5916999988.0
2008-10-14 08:10:00,1.13625,1.1368,1.1358,1.1361,5163699955.0
2008-10-14 08:15:00,1.13625,1.13755,1.136,1.13745,4295499971.0
2008-10-14 08:20:00,1.1375,1.13875,1.1373,1.1385,5221599942.0
2008-10-14 08:25:00,1.1386,1.1386,1.138,1.1385,5598600015.0
2008-10-14 08:30:00,1.1385,1.1419,1.1385,1.1413,7567999992.0
2008-10-14 08:35:00,1.1412,1.1413,1.13995,1.1411,4471999992.0
2008-10-14 08:40:00,1.14095,1.14155,1.14035,1.14155,5222399991.0
2008-10-14 08:45:00,1.1416,1.1435,1.1412,1.1425,4251000065.0
2008-10-14 08:50:00,1.1426,1.1444,1.1424,1.143,4251000065.0
2008-10-14 08:55:00,1.1431,1.14315,1.14205,1.14205,5932400030.0
2008-10-14 09:00:00,1.1422,1.1424,1.1408,1.1408,5616599984.0
2008-10-14 09:05:00,1.1409,1.1419,1.1409,1.14185,5167800026.0
2008-10-14 09:10:00,1.1418,1.1421,1.141,1.1417,7682500019.0
2008-10-14 09:15:00,1.14175,1.14245,1.14165,1.14215,3569000016.0
2008-10-14 09:20:00,1.1423,1.143,1.142,1.1421,4823100003.0
2008-10-14 09:25:00,1.1421,1.1422,1.1416,1.1419,4344300021.0
2008-10-14 09:30:00,1.142,1.142,1.13985,1.14,7044400084.0
2008-10-14 09:35:00,1.14,1.14,1.1383,1.1393,10027799974.0
2008-10-14 09:40:00,1.1393,1.1395,1.1387,1.1394,9377899981.0
2008-10-14 09:45:00,1.1395,1.1397,1.1392,1.1392,7481000046.0
2008-10-14 09:50:00,1.1391,1.1393,1.13825,1.13895,5621199988.0
2008-10-14 09:55:00,1.13905,1.1401,1.1386,1.1401,5418100006.0
2008-10-14 10:00:00,1.14,1.1403,1.1387,1.1396,6950599991.0
2008-10-14 10:05:00,1.1396,1.1407,1.13875,1.1405,9038400098.0
2008-10-14 10:10:00,1.1406,1.143,1.1405,1.1417,3529599987.0
2008-10-14 10:15:00,1.1415,1.1416,1.1412,1.14135,4463199984.0
2008-10-14 10:20:00,1.1414,1.1417,1.1403,1.1403,6849599953.0
2008-10-14 10:25:00,1.14035,1.1417,1.14025,1.1413,7112200074.0
2008-10-14 10:30:00,1.14135,1.1414,1.1397,1.1397,9100499931.0
2008-10-14 10:35:00,1.1397,1.141,1.1391,1.14095,6218200021.0
2008-10-14 10:40:00,1.1413,1.1417,1.14055,1.1414,5597550031.0
2008-10-14 10:45:00,1.1414,1.1423,1.1407,1.1421,4334279981.0
2008-10-14 10:50:00,1.1422,1.1452,1.1422,1.1452,4605399999.0
2008-10-14 10:55:00,1.1451,1.1466,1.1438,1.1464,6157100003.0
2008-10-14 11:00:00,1.14625,1.14665,1.1444,1.1446,7837799996.0
2008-10-14 11:05:00,1.14455,1.14455,1.1433,1.14415,4562099999.0
2008-10-14 11:10:00,1.1442,1.1445,1.1436,1.1445,7577500000.0
2008-10-14 11:15:00,1.1444,1.1445,1.1438,1.1439,5196799991.0
2008-10-14 11:20:00,1.14395,1.14425,1.1438,1.14425,4247899957.0
2008-10-14 11:25:00,1.1445,1.1445,1.1441,1.1443,2805199954.0
2008-10-14 11:30:00,1.1442,1.14435,1.1436,1.144,3812600015.0
2008-10-14 11:35:00,1.1444,1.1452,1.1441,1.1452,3158399998.0
2008-10-14 11:40:00,1.1452,1.1463,1.1446,1.14625,6299599919.0
2008-10-14 11:45:00,1.1463,1.1469,1.14575,1.1462,5513699967.0
2008-10-14 11:50:00,1.1465,1.1465,1.14565,1.1457,3832199977.0
2008-10-14 11:55:00,1.14575,1.1459,1.1446,1.1452,4465500022.0
2008-10-14 12:00:00,1.1452,1.1458,1.1451,1.1452,5819800011.0
2008-10-14 12:05:00,1.14465,1.1453,1.1441,1.1447,7554000061.0
2008-10-14 12:10:00,1.1446,1.1449,1.14375,1.1441,6200800031.0
2008-10-14 12:15:00,1.1441,1.1441,1.14165,1.14175,4262800037.0
2008-10-14 12:20:00,1.1417,1.1421,1.1414,1.1416,8016800012.0
2008-10-14 12:25:00,1.1416,1.14215,1.14135,1.14135,4428400021.0
2008-10-14 12:30:00,1.1414,1.1415,1.1401,1.1401,4510200019.0
2008-10-14 12:35:00,1.14015,1.14025,1.1394,1.1399,4928500020.0
2008-10-14 12:40:00,1.1399,1.1399,1.1386,1.1397,4628899998.0
2008-10-14 12:45:00,1.1398,1.1402,1.1398,1.1399,2575999977.0
2008-10-14 12:50:00,1.1399,1.1406,1.1399,1.1404,4005200022.0
2008-10-14 12:55:00,1.1404,1.1405,1.1401,1.1402,5663000013.0
2008-10-14 13:00:00,1.1403,1.1404,1.1383,1.1386,6616599935.0
2008-10-14 13:05:00,1.1386,1.1386,1.1349,1.1358,8663599934.0
2008-10-14 13:10:00,1.13585,1.1366,1.1304,1.1315,9738399905.0
2008-10-14 13:15:00,1.1316,1.13365,1.1304,1.13315,10220099912.0
2008-10-14 13:20:00,1.13325,1.13425,1.1328,1.13315,7456999933.0
2008-10-14 13:25:00,1.13305,1.13405,1.1326,1.13375,2769999980.0
2008-10-14 13:30:00,1.1334,1.1342,1.1329,1.13385,6181599907.0
2008-10-14 13:35:00,1.1339,1.13665,1.1338,1.13665,5184000034.0
2008-10-14 13:40:00,1.1366,1.1401,1.13555,1.1388,9973099903.0
2008-10-14 13:45:00,1.1388,1.13935,1.13845,1.13875,6850299945.0
2008-10-14 13:50:00,1.1387,1.1394,1.13865,1.1394,2611200013.0
2008-10-14 13:55:00,1.13925,1.1393,1.1383,1.1383,5472600021.0
2008-10-14 14:00:00,1.1384,1.13925,1.138,1.13925,5692799968.0
2008-10-14 14:05:00,1.1394,1.1398,1.137,1.137,9798199962.0
2008-10-14 14:10:00,1.13705,1.1376,1.1364,1.1372,8767399914.0
2008-10-14 14:15:00,1.1371,1.1381,1.1368,1.137,8475999908.0
2008-10-14 14:20:00,1.1369,1.14,1.1368,1.1399,8367999920.0
2008-10-14 14:25:00,1.14,1.1418,1.1388,1.1418,8418999919.0
2008-10-14 14:30:00,1.1417,1.1431,1.1415,1.142,5634199951.0
2008-10-14 14:35:00,1.1419,1.1422,1.1417,1.14205,1878800014.0
2008-10-14 14:40:00,1.142,1.142,1.1415,1.1418,7158599945.0
2008-10-14 14:45:00,1.1417,1.1451,1.1415,1.1449,8265999905.0
2008-10-14 14:50:00,1.145,1.145,1.14405,1.1443,8265999905.0
2008-10-14 14:55:00,1.1442,1.1447,1.143,1.1441,10587999985.0
2008-10-14 15:00:00,1.1442,1.1442,1.1431,1.1437,10397200003.0
2008-10-14 15:05:00,1.14395,1.1447,1.1436,1.1447,10266400007.0
2008-10-14 15:10:00,1.1446,1.1461,1.1436,1.1439,8248399943.0
2008-10-14 15:15:00,1.1438,1.1444,1.1435,1.1443,5711199925.0
2008-10-14 15:20:00,1.1444,1.1452,1.1436,1.1446,4812000045.0
2008-10-14 15:25:00,1.1447,1.145,1.1443,1.1446,5209200060.0
2008-10-14 15:30:00,1.1445,1.1445,1.1425,1.1438,6798000120.0
2008-10-14 15:35:00,1.14375,1.1442,1.14365,1.1438,5919100008.0
2008-10-14 15:40:00,1.1439,1.147,1.1438,1.1469,4997999949.0
2008-10-14 15:45:00,1.1469,1.14755,1.14615,1.14625,2568999997.0
2008-10-14 15:50:00,1.1462,1.1471,1.1456,1.1461,7845499990.0
2008-10-14 15:55:00,1.1462,1.1471,1.1454,1.1464,6683599987.0
2008-10-14 16:00:00,1.1465,1.1487,1.1464,1.148,5908999985.0
2008-10-14 16:05:00,1.1481,1.1503,1.1478,1.1497,6634599929.0
2008-10-14 16:10:00,1.1494,1.1499,1.1475,1.1485,7722999845.0
2008-10-14 16:15:00,1.1484,1.1499,1.1471,1.1472,7722999845.0
2008-10-14 16:20:00,1.1471,1.1485,1.1471,1.148,8181699867.0
2008-10-14 16:25:00,1.1479,1.1479,1.1456,1.1458,7265799947.0
2008-10-14 16:30:00,1.1457,1.1474,1.1456,1.1473,8120600003.0
2008-10-14 16:35:00,1.1474,1.1486,1.1474,1.1481,10664000010.0
2008-10-14 16:40:00,1.1482,1.14935,1.148,1.1492,10664000010.0
2008-10-14 16:45:00,1.1493,1.1503,1.1482,1.1484,7173000010.0
2008-10-14 16:50:00,1.1485,1.1486,1.1465,1.14765,7173000010.0
2008-10-14 16:55:00,1.14775,1.1483,1.1475,1.1476,5940199954.0
2008-10-14 17:00:00,1.1475,1.1482,1.1474,1.14785,6372299951.0
2008-10-14 17:05:00,1.148,1.149,1.148,1.1485,8682600001.0
2008-10-14 17:10:00,1.1486,1.14895,1.14815,1.1482,7891399984.0
2008-10-14 17:15:00,1.1482,1.1506,1.1481,1.1501,9642000010.0
2008-10-14 17:20:00,1.1501,1.153,1.1499,1.1521,10684999895.0
2008-10-14 17:25:00,1.152,1.152,1.1476,1.1485,10684999895.0
2008-10-14 17:30:00,1.1484,1.1515,1.1484,1.1508,10684999895.0
2008-10-14 17:35:00,1.1509,1.15235,1.1509,1.15235,10684999895.0
2008-10-14 17:40:00,1.1525,1.1569,1.1524,1.1565,6754050008.0
2008-10-14 17:45:00,1.1566,1.1585,1.1544,1.155,8366250040.0
2008-10-14 17:50:00,1.1549,1.158,1.1549,1.1574,8366250040.0
2008-10-14 17:55:00,1.1575,1.1604,1.1572,1.1599,8827500034.0
2008-10-14 18:00:00,1.1601,1.1612,1.1599,1.1608,9135000030.0
2008-10-14 18:05:00,1.1607,1.1612,1.1603,1.1604,9135000030.0
2008-10-14 18:10:00,1.1605,1.1605,1.1577,1.1577,9135000030.0
2008-10-14 18:15:00,1.1578,1.1579,1.1542,1.1545,9135000030.0
2008-10-14 18:20:00,1.1546,1.1566,1.154,1.1565,9135000030.0
2008-10-14 18:25:00,1.1564,1.1573,1.1563,1.1569,7867300033.0
2008-10-14 18:30:00,1.15685,1.1577,1.1566,1.1573,1735300025.0
2008-10-14 18:35:00,1.1575,1.1576,1.1553,1.1553,6771399927.0
2008-10-14 18:40:00,1.15465,1.1548,1.1542,1.1546,6046799978.0
2008-10-14 18:45:00,1.15465,1.1548,1.15355,1.15415,7087000040.0
2008-10-14 18:50:00,1.15415,1.1551,1.1541,1.155,5342299986.0
2008-10-14 18:55:00,1.155,1.1564,1.15475,1.1564,7308499906.0
2008-10-14 19:00:00,1.1565,1.15775,1.156,1.15775,9112699978.0
2008-10-14 19:05:00,1.1575,1.1594,1.1574,1.1582,10318400080.0
2008-10-14 19:10:00,1.1583,1.1586,1.1582,1.1584,10512000130.0
2008-10-14 19:15:00,1.1585,1.1596,1.1582,1.1588,8844999815.0
2008-10-14 19:20:00,1.1588,1.1606,1.1588,1.1604,6349600016.0
2008-10-14 19:25:00,1.1605,1.1607,1.1598,1.1601,4893599986.0
2008-10-14 19:30:00,1.16,1.1601,1.1588,1.159,4947199968.0
2008-10-14 19:35:00,1.1591,1.15965,1.1589,1.15965,7650200040.0
2008-10-14 19:40:00,1.15965,1.15965,1.15935,1.15945,2766899980.0
2008-10-14 19:45:00,1.15945,1.1605,1.15927,1.16035,4247000024.0
2008-10-14 19:50:00,1.16035,1.1609,1.1599,1.1605,6744000016.0
2008-10-14 19:55:00,1.1604,1.1606,1.1599,1.16005,6290000020.0
2008-10-14 20:00:00,1.1601,1.1605,1.1601,1.1605,2039199984.0
2008-10-14 20:05:00,1.1606,1.1612,1.1605,1.16105,7006800060.0
2008-10-14 20:10:00,1.16083,1.1615,1.16025,1.1611,3486999985.0
2008-10-14 20:15:00,1.16115,1.1615,1.1608,1.161,4792199983.0
2008-10-14 20:20:00,1.16075,1.16095,1.16055,1.1608,6353500017.0
2008-10-14 20:25:00,1.1608,1.1613,1.1606,1.1607,8045000027.0
2008-10-14 20:30:00,1.1608,1.1608,1.1602,1.1605,4217599976.0
2008-10-14 20:35:00,1.1604,1.1606,1.16,1.1602,3524200069.0
2008-10-14 20:40:00,1.1601,1.1604,1.15995,1.1602,5704399994.0
2008-10-14 20:45:00,1.1602,1.1607,1.16015,1.1606,5570399981.0
2008-10-14 20:50:00,1.16055,1.161,1.16045,1.1606,5520699987.0
2008-10-14 20:55:00,1.1607,1.1616,1.16055,1.1613,6218999971.0
2008-10-14 21:00:00,1.1612,1.1615,1.1609,1.16145,4329899983.0
2008-10-14 21:05:00,1.1616,1.1616,1.16075,1.1611,7475840562.0
2008-10-14 21:10:00,1.1611,1.16115,1.1607,1.161,9179999993.0
2008-10-14 21:15:00,1.1612,1.1613,1.161,1.16125,5046199990.0
2008-10-14 21:20:00,1.1612,1.16195,1.161,1.16195,8634900099.0
2008-10-14 21:25:00,1.1619,1.1624,1.1617,1.1619,9577837549.0
2008-10-14 21:30:00,1.16185,1.1622,1.1613,1.16195,7780400087.0
2008-10-14 21:35:00,1.1619,1.1621,1.1614,1.1616,8720099939.0
2008-10-14 21:40:00,1.1616,1.1616,1.16097,1.16097,4593799965.0
2008-10-14 21:45:00,1.1611,1.1614,1.16074,1.1609,4843000050.0
2008-10-14 21:50:00,1.16095,1.16155,1.16075,1.1613,4997899944.0
2008-10-14 21:55:00,1.1613,1.16185,1.16085,1.1614,6181699977.0
2008-10-14 22:00:00,1.1613,1.16145,1.16115,1.16145,4399799966.0
2008-10-14 22:05:00,1.1615,1.1619,1.1613,1.1619,5538800001.0
2008-10-14 22:10:00,1.1621,1.1628,1.1618,1.16255,5614199987.0
2008-10-14 22:15:00,1.16255,1.16285,1.16185,1.16285,5549399954.0
2008-10-14 22:20:00,1.163,1.1638,1.163,1.1632,3738800011.0
2008-10-14 22:25:00,1.1633,1.164,1.16315,1.1636,4433799936.0
2008-10-14 22:30:00,1.1636,1.1642,1.1636,1.164,5607200014.0
2008-10-14 22:35:00,1.16405,1.1649,1.1639,1.16395,5469099975.0
2008-10-14 22:40:00,1.16425,1.16425,1.16295,1.16315,3433100002.0
2008-10-14 22:45:00,1.1631,1.1632,1.1615,1.1616,7430899979.0
2008-10-14 22:50:00,1.1617,1.1628,1.16165,1.1619,8080100033.0
2008-10-14 22:55:00,1.1619,1.1627,1.1619,1.1624,4472500036.0
2008-10-14 23:00:00,1.16205,1.16208,1.1613,1.16165,1229999989.0
2008-10-14 23:05:00,1.1614,1.1623,1.1614,1.16206,3513900011.0
2008-10-14 23:10:00,1.16205,1.16213,1.16175,1.1621,1982999985.0
2008-10-14 23:15:00,1.1622,1.1622,1.1614,1.16175,1736600006.0
2008-10-14 23:20:00,1.1618,1.1618,1.1605,1.161,3439000002.0
2008-10-14 23:25:00,1.16115,1.1616,1.16085,1.16085,1669600021.0
2008-10-14 23:30:00,1.1613,1.16175,1.161,1.16175,2078399960.0
2008-10-14 23:35:00,1.16152,1.16185,1.16129,1.16175,2369199957.0
2008-10-14 23:40:00,1.16165,1.16225,1.16155,1.16225,3034700009.0
2008-10-14 23:45:00,1.16225,1.1624,1.16085,1.1613,2138100006.0
2008-10-14 23:50:00,1.16125,1.16157,1.16095,1.16128,2703299987.0
2008-10-14 23:55:00,1.16124,1.16152,1.16106,1.1613,3801899966.0
2008-10-15 00:00:00,1.1613,1.1613,1.1613,1.1613,1425499978.0
2008-10-15 00:05:00,1.16049,1.16132,1.1597,1.16122,2195299999.0
2008-10-15 00:10:00,1.1611,1.16164,1.16068,1.16142,2680799992.0
2008-10-15 00:15:00,1.1613,1.16135,1.16106,1.1613,1202400012.0
2008-10-15 00:20:00,1.1613,1.1613,1.1613,1.1613,1318600013.0
2008-10-15 00:25:00,1.1613,1.1613,1.16078,1.1613,2860600079.0
2008-10-15 00:30:00,1.1613,1.16144,1.16113,1.16129,1531100014.0
2008-10-15 00:35:00,1.1613,1.16154,1.16093,1.1613,2634800022.0
2008-10-15 00:40:00,1.16135,1.162,1.16125,1.162,1805799997.0
2008-10-15 00:45:00,1.16165,1.16205,1.16149,1.16205,3600300002.0
2008-10-15 00:50:00,1.162,1.1633,1.1619,1.1631,6356500005.0
2008-10-15 00:55:00,1.1631,1.1631,1.16225,1.1624,1132199969.0
2008-10-15 01:00:00,1.1624,1.1624,1.16198,1.1623,1729399997.0
2008-10-15 01:05:00,1.16203,1.1627,1.16176,1.1625,5547600008.0
2008-10-15 01:10:00,1.16245,1.1625,1.16165,1.16245,2127599984.0
2008-10-15 01:15:00,1.1621,1.1626,1.16205,1.16215,2068000010.0
2008-10-15 01:20:00,1.1624,1.1632,1.1622,1.1632,828799989.0
2008-10-15 01:25:00,1.1632,1.1636,1.16253,1.1636,2079899996.0
2008-10-15 01:30:00,1.1636,1.16385,1.16322,1.16327,1824300009.0
2008-10-15 01:35:00,1.1634,1.1634,1.16205,1.1629,1678000016.0
2008-10-15 01:40:00,1.163,1.1643,1.1629,1.1638,2194199964.0
2008-10-15 01:45:00,1.1639,1.16395,1.16385,1.16385,985799994.0
2008-10-15 01:50:00,1.1636,1.1644,1.16348,1.16409,3017899959.0
2008-10-15 01:55:00,1.16386,1.1644,1.16363,1.1644,4550999977.0
2008-10-15 02:00:00,1.1645,1.16605,1.16425,1.1656,5485999981.0
2008-10-15 02:05:00,1.1656,1.1673,1.1656,1.167,3688999986.0
2008-10-15 02:10:00,1.1669,1.16845,1.1669,1.1683,2557899990.0
2008-10-15 02:15:00,1.1683,1.16835,1.1672,1.1675,2264999995.0
2008-10-15 02:20:00,1.16755,1.1676,1.16615,1.16655,1993399989.0
2008-10-15 02:25:00,1.1668,1.1668,1.1662,1.1662,3556100042.0
2008-10-15 02:30:00,1.1662,1.16675,1.16605,1.16635,3552599956.0
2008-10-15 02:35:00,1.1664,1.1664,1.16585,1.1659,4182800004.0
2008-10-15 02:40:00,1.1659,1.1659,1.165,1.1651,5961800041.0
2008-10-15 02:45:00,1.1651,1.1651,1.16385,1.1643,3990800043.0
2008-10-15 02:50:00,1.16445,1.16585,1.164,1.164,4104799964.0
2008-10-15 02:55:00,1.16455,1.16535,1.164,1.16535,3586800016.0
2008-10-15 03:00:00,1.16545,1.16585,1.1653,1.1658,2216299991.0
2008-10-15 03:05:00,1.1657,1.16575,1.16525,1.16565,819199999.0
2008-10-15 03:10:00,1.1659,1.1665,1.1657,1.1665,1297100016.0
2008-10-15 03:15:00,1.16595,1.1671,1.16595,1.1669,1293500009.0
2008-10-15 03:20:00,1.1669,1.16715,1.16637,1.16637,1462100015.0
2008-10-15 03:25:00,1.16616,1.1669,1.16616,1.1669,3186700042.0
2008-10-15 03:30:00,1.1669,1.1669,1.16515,1.1655,2095600002.0
2008-10-15 03:35:00,1.1652,1.16581,1.1651,1.16525,2509000062.0
2008-10-15 03:40:00,1.1653,1.16577,1.16503,1.16503,2514400045.0
2008-10-15 03:45:00,1.1654,1.1656,1.16479,1.16557,1789600004.0
2008-10-15 03:50:00,1.165,1.16576,1.165,1.16563,2977500006.0
2008-10-15 03:55:00,1.1657,1.16635,1.16535,1.16572,3178099974.0
2008-10-15 04:00:00,1.16568,1.166,1.165,1.165,2233099967.0
2008-10-15 04:05:00,1.165,1.165,1.16285,1.165,910099978.0
2008-10-15 04:10:00,1.16451,1.165,1.1644,1.165,1898100005.0
2008-10-15 04:15:00,1.16458,1.16469,1.16438,1.1646,1892699989.0
2008-10-15 04:20:00,1.165,1.16579,1.165,1.16566,1623799984.0
2008-10-15 04:25:00,1.1654,1.16589,1.1654,1.16567,1966799987.0
2008-10-15 04:30:00,1.16563,1.1657,1.1645,1.165,2131199979.0
2008-10-15 04:35:00,1.16451,1.16513,1.16417,1.16493,4220499981.0
2008-10-15 04:40:00,1.16507,1.16515,1.16446,1.16498,2693400011.0
2008-10-15 04:45:00,1.165,1.16505,1.16433,1.16472,1560600017.0
2008-10-15 04:50:00,1.165,1.165,1.1639,1.1642,2181900043.0
2008-10-15 04:55:00,1.16435,1.1644,1.16382,1.16391,1697199989.0
2008-10-15 05:00:00,1.16435,1.1644,1.16245,1.1625,6141399971.0
2008-10-15 05:05:00,1.16265,1.16285,1.1615,1.16195,719500006.0
2008-10-15 05:10:00,1.16198,1.1629,1.16178,1.1626,3484599974.0
2008-10-15 05:15:00,1.16265,1.1631,1.16255,1.1626,1292800009.0
2008-10-15 05:20:00,1.16285,1.1629,1.16255,1.1628,637599995.0
2008-10-15 05:25:00,1.16305,1.1635,1.16305,1.1631,674000005.0
2008-10-15 05:30:00,1.16273,1.1631,1.16155,1.16175,2106800000.0
2008-10-15 05:35:00,1.16185,1.16238,1.16155,1.16215,3018599976.0
2008-10-15 05:40:00,1.16165,1.16215,1.1613,1.1614,1725599985.0
2008-10-15 05:45:00,1.16117,1.16165,1.16065,1.16065,3275199981.0
2008-10-15 05:50:00,1.16085,1.1615,1.16065,1.1615,2602200029.0
2008-10-15 05:55:00,1.1615,1.16175,1.16115,1.1616,2429600020.0
2008-10-15 06:00:00,1.1616,1.1616,1.16087,1.16117,4872899959.0
2008-10-15 06:05:00,1.16127,1.16135,1.16095,1.16095,1595600000.0
2008-10-15 06:10:00,1.1611,1.1611,1.16095,1.1611,1530799993.0
2008-10-15 06:15:00,1.1611,1.1611,1.15975,1.15975,2970800053.0
2008-10-15 06:20:00,1.1599,1.1599,1.1593,1.15955,3778799990.0
2008-10-15 06:25:00,1.15935,1.1599,1.15935,1.1596,3324999957.0
2008-10-15 06:30:00,1.15955,1.16065,1.15955,1.16065,1797399998.0
2008-10-15 06:35:00,1.1607,1.1619,1.1607,1.16175,1403800011.0
2008-10-15 06:40:00,1.16175,1.1622,1.1612,1.1612,5724599929.0
2008-10-15 06:45:00,1.1615,1.1615,1.16126,1.16141,6619399916.0
2008-10-15 06:50:00,1.1616,1.1623,1.16085,1.1611,760199996.0
2008-10-15 06:55:00,1.1611,1.1611,1.16071,1.1611,1836700011.0
2008-10-15 07:00:00,1.1611,1.1611,1.1608,1.1611,1695999974.0
2008-10-15 07:05:00,1.1611,1.16112,1.16074,1.1611,3224799992.0
2008-10-15 07:10:00,1.1611,1.16137,1.1611,1.1612,4040399994.0
2008-10-15 07:15:00,1.1613,1.1614,1.1607,1.1607,1921600004.0
2008-10-15 07:20:00,1.1609,1.1613,1.16085,1.16085,3481399997.0
2008-10-15 07:25:00,1.1609,1.1615,1.1606,1.1606,3285400030.0
2008-10-15 07:30:00,1.16085,1.1615,1.16055,1.16085,874800019.0
2008-10-15 07:35:00,1.1609,1.1611,1.16034,1.1611,3500799990.0
2008-10-15 07:40:00,1.1611,1.1616,1.1606,1.1608,2185600024.0
2008-10-15 07:45:00,1.1609,1.1609,1.16045,1.1605,2190299973.0
2008-10-15 07:50:00,1.1604,1.1608,1.1604,1.1608,1328499972.0
2008-10-15 07:55:00,1.1608,1.1608,1.1587,1.1594,4365600002.0
2008-10-15 08:00:00,1.1588,1.1593,1.1569,1.157,5669199965.0
2008-10-15 08:05:00,1.15705,1.1581,1.1569,1.1575,1864700001.0
2008-10-15 08:10:00,1.1575,1.1575,1.1539,1.1541,9107399878.0
2008-10-15 08:15:00,1.1541,1.1552,1.1533,1.1551,6931699998.0
2008-10-15 08:20:00,1.1552,1.1559,1.15355,1.1555,3498500013.0
2008-10-15 08:25:00,1.1556,1.1574,1.1554,1.1572,1861200036.0
2008-10-15 08:30:00,1.15705,1.1576,1.15685,1.1571,6774199926.0
2008-10-15 08:35:00,1.1571,1.15725,1.15625,1.15725,3529000032.0
2008-10-15 08:40:00,1.15735,1.1576,1.15545,1.1565,4202399949.0
2008-10-15 08:45:00,1.1567,1.1567,1.1551,1.15515,4987399951.0
2008-10-15 08:50:00,1.15525,1.1565,1.15525,1.1564,6141199868.0
2008-10-15 08:55:00,1.15625,1.15625,1.15545,1.156,5523199945.0
2008-10-15 09:00:00,1.1561,1.1578,1.156,1.1576,2494999980.0
2008-10-15 09:05:00,1.1576,1.158,1.1567,1.1579,6569200006.0
2008-10-15 09:10:00,1.15785,1.1586,1.15785,1.1586,3935600042.0
2008-10-15 09:15:00,1.1586,1.1593,1.1576,1.159,3211599951.0
2008-10-15 09:20:00,1.15905,1.1596,1.1583,1.1596,3520399971.0
2008-10-15 09:25:00,1.1596,1.15985,1.1591,1.1591,2145600003.0
2008-10-15 09:30:00,1.1591,1.1591,1.15705,1.1575,3138400015.0
2008-10-15 09:35:00,1.15765,1.1582,1.1572,1.1582,4654399993.0
2008-10-15 09:40:00,1.1581,1.1609,1.1579,1.1587,7910199963.0
2008-10-15 09:45:00,1.1588,1.1594,1.15855,1.1592,6454499969.0
2008-10-15 09:50:00,1.1591,1.161,1.1591,1.1609,6789000035.0
2008-10-15 09:55:00,1.1608,1.1617,1.1606,1.1616,7743000065.0
2008-10-15 10:00:00,1.1617,1.162,1.1606,1.16135,7743000065.0
2008-10-15 10:05:00,1.1615,1.1616,1.15995,1.1602,4637699963.0
2008-10-15 10:10:00,1.1601,1.1607,1.1578,1.1594,6924999990.0
2008-10-15 10:15:00,1.1594,1.1613,1.1594,1.16095,4908199948.0
2008-10-15 10:20:00,1.1608,1.1615,1.1605,1.1613,2465199992.0
2008-10-15 10:25:00,1.1614,1.1622,1.1613,1.16175,1716400018.0
2008-10-15 10:30:00,1.162,1.1621,1.16175,1.1619,1164400018.0
2008-10-15 10:35:00,1.1619,1.1621,1.1606,1.1606,4904699989.0
2008-10-15 10:40:00,1.1605,1.16095,1.15985,1.15995,3787999961.0
2008-10-15 10:45:00,1.16,1.1609,1.1593,1.16015,7301499939.0
2008-10-15 10:50:00,1.1598,1.16235,1.15955,1.16235,2644999954.0
2008-10-15 10:55:00,1.1623,1.1623,1.1608,1.1613,5546399974.0
2008-10-15 11:00:00,1.1612,1.16155,1.15975,1.1602,6074799968.0
2008-10-15 11:05:00,1.1602,1.1604,1.1595,1.1602,5242599918.0
2008-10-15 11:10:00,1.1603,1.1603,1.1583,1.159,8932799862.0
2008-10-15 11:15:00,1.15905,1.16015,1.159,1.16015,4833599960.0
2008-10-15 11:20:00,1.1603,1.1607,1.1598,1.1606,5161599952.0
2008-10-15 11:25:00,1.16055,1.16065,1.16015,1.1604,4947999985.0
2008-10-15 11:30:00,1.1604,1.1608,1.1603,1.1608,5005600016.0
2008-10-15 11:35:00,1.1609,1.16095,1.1604,1.1604,1713800011.0
2008-10-15 11:40:00,1.1605,1.1605,1.15995,1.15995,2074399976.0
2008-10-15 11:45:00,1.1599,1.1599,1.1586,1.1592,5048399975.0
2008-10-15 11:50:00,1.1592,1.15935,1.15855,1.1592,3775600002.0
2008-10-15 11:55:00,1.15925,1.1597,1.1589,1.1594,6049799945.0
2008-10-15 12:00:00,1.1591,1.1595,1.15805,1.1585,3800599913.0
2008-10-15 12:05:00,1.1586,1.1591,1.1586,1.1591,9258000105.0
2008-10-15 12:10:00,1.159,1.1591,1.1585,1.1587,5796800037.0
2008-10-15 12:15:00,1.15844,1.15885,1.15807,1.15875,3859799983.0
2008-10-15 12:20:00,1.1588,1.15895,1.1587,1.1589,5570399966.0
2008-10-15 12:25:00,1.1589,1.1589,1.15875,1.15885,6022799928.0
2008-10-15 12:30:00,1.1587,1.1588,1.15645,1.1568,3709200027.0
2008-10-15 12:35:00,1.1572,1.1572,1.1552,1.156,5031299942.0
2008-10-15 12:40:00,1.156,1.156,1.15415,1.1551,6007999935.0
2008-10-15 12:45:00,1.1551,1.1568,1.1545,1.15635,7131799953.0
2008-10-15 12:50:00,1.15635,1.15685,1.1561,1.1566,1919200006.0
2008-10-15 12:55:00,1.1567,1.157,1.1565,1.1565,1533600026.0
2008-10-15 13:00:00,1.1567,1.1574,1.1565,1.1573,2876400001.0
2008-10-15 13:05:00,1.15685,1.1578,1.15685,1.1577,4477199923.0
2008-10-15 13:10:00,1.1578,1.15835,1.1577,1.1581,6475199978.0
2008-10-15 13:15:00,1.1581,1.1588,1.1581,1.1588,5780299988.0
2008-10-15 13:20:00,1.15885,1.159,1.1587,1.15885,5438100030.0
2008-10-15 13:25:00,1.15885,1.1599,1.15885,1.15985,4766099999.0
2008-10-15 13:30:00,1.15985,1.16,1.15955,1.15985,4370499991.0
2008-10-15 13:35:00,1.1599,1.16055,1.15975,1.16045,6072999996.0
2008-10-15 13:40:00,1.16055,1.1617,1.1605,1.16125,7127299989.0
2008-10-15 13:45:00,1.1612,1.1614,1.16055,1.161,6488200007.0
2008-10-15 13:50:00,1.161,1.1615,1.16095,1.1615,4459100024.0
2008-10-15 13:55:00,1.1615,1.1616,1.16115,1.1616,5540499998.0
2008-10-15 14:00:00,1.16155,1.1616,1.16105,1.1614,4923299996.0
2008-10-15 14:05:00,1.1614,1.1617,1.16135,1.16165,4014800021.0
2008-10-15 14:10:00,1.1616,1.1616,1.1607,1.1615,7678900027.0
2008-10-15 14:15:00,1.1617,1.1639,1.1616,1.1639,10666000010.0
2008-10-15 14:20:00,1.164,1.1657,1.1638,1.1638,10666000010.0
2008-10-15 14:25:00,1.1635,1.1654,1.16255,1.1643,10666000010.0
2008-10-15 14:30:00,1.1645,1.1652,1.1633,1.1647,5173599936.0
2008-10-15 14:35:00,1.1648,1.1658,1.1645,1.1649,5939999900.0
2008-10-15 14:40:00,1.1649,1.16545,1.1643,1.16545,7267199920.0
2008-10-15 14:45:00,1.1656,1.1671,1.1653,1.1656,6329000035.0
2008-10-15 14:50:00,1.1657,1.1661,1.1649,1.1657,6033400001.0
2008-10-15 14:55:00,1.1656,1.1671,1.1656,1.1661,6995599983.0
2008-10-15 15:00:00,1.1659,1.1662,1.1649,1.16545,7686399967.0
2008-10-15 15:05:00,1.1656,1.1661,1.16475,1.16495,6861399972.0
2008-10-15 15:10:00,1.1649,1.1659,1.1649,1.1659,5245399991.0
2008-10-15 15:15:00,1.16605,1.1684,1.16585,1.1675,7464799983.0
2008-10-15 15:20:00,1.16745,1.16765,1.1657,1.1666,6396800037.0
2008-10-15 15:25:00,1.1664,1.1713,1.1662,1.171,9733399970.0
2008-10-15 15:30:00,1.1709,1.1716,1.1697,1.17,8544499985.0
2008-10-15 15:35:00,1.1701,1.1703,1.1687,1.169,8544499985.0
2008-10-15 15:40:00,1.1692,1.1704,1.1691,1.1696,8544499985.0
2008-10-15 15:45:00,1.16955,1.1704,1.169,1.17,9134999936.0
2008-10-15 15:50:00,1.1699,1.1711,1.1696,1.17,9199999965.0
2008-10-15 15:55:00,1.16985,1.1708,1.1694,1.1697,9045200017.0
2008-10-15 16:00:00,1.16965,1.1709,1.16965,1.17085,6783600023.0
2008-10-15 16:05:00,1.171,1.1731,1.171,1.1728,9836399945.0
2008-10-15 16:10:00,1.1729,1.1729,1.1718,1.1722,8990999990.0
2008-10-15 16:15:00,1.172,1.1744,1.172,1.1743,8990999990.0
2008-10-15 16:20:00,1.17415,1.1744,1.1726,1.1743,8713399942.0
2008-10-15 16:25:00,1.1744,1.1748,1.174,1.1744,8541399960.0
2008-10-15 16:30:00,1.1745,1.1748,1.1733,1.1737,8454399938.0
2008-10-15 16:35:00,1.1736,1.177,1.1731,1.1768,8846999955.0
2008-10-15 16:40:00,1.1769,1.1769,1.175,1.1761,8846999955.0
2008-10-15 16:45:00,1.1763,1.1778,1.1763,1.1771,8846999955.0
2008-10-15 16:50:00,1.1769,1.182,1.1768,1.1807,8846999955.0
2008-10-15 16:55:00,1.1806,1.1807,1.1761,1.1761,8846999955.0
2008-10-15 17:00:00,1.17595,1.1772,1.1725,1.1755,4628199988.0
2008-10-15 17:05:00,1.1755,1.1775,1.17525,1.1759,3853799955.0
2008-10-15 17:10:00,1.176,1.1791,1.176,1.179,8353599883.0
2008-10-15 17:15:00,1.1792,1.1797,1.1779,1.179,7635999955.0
2008-10-15 17:20:00,1.1788,1.1808,1.1786,1.1803,8079599967.0
2008-10-15 17:25:00,1.1803,1.1814,1.18,1.1803,7827599987.0
2008-10-15 17:30:00,1.18035,1.1809,1.1796,1.18,6119000004.0
2008-10-15 17:35:00,1.18005,1.1802,1.1796,1.1798,6275699982.0
2008-10-15 17:40:00,1.1797,1.17985,1.1793,1.17985,4792599977.0
2008-10-15 17:45:00,1.17985,1.18,1.1793,1.17995,5889600037.0
2008-10-15 17:50:00,1.17985,1.1801,1.1783,1.1789,7061799994.0
2008-10-15 17:55:00,1.1789,1.1807,1.1787,1.1801,5876000060.0
2008-10-15 18:00:00,1.1798,1.1802,1.1776,1.1783,6815799965.0
2008-10-15 18:05:00,1.1784,1.1801,1.1784,1.1796,5323999925.0
2008-10-15 18:10:00,1.1794,1.1803,1.1792,1.1801,6711999929.0
2008-10-15 18:15:00,1.18,1.1815,1.1799,1.1803,9809999895.0
2008-10-15 18:20:00,1.18005,1.1804,1.17905,1.18,7261600001.0
2008-10-15 18:25:00,1.1799,1.18075,1.1793,1.1801,6188399976.0
2008-10-15 18:30:00,1.1797,1.1801,1.1793,1.1795,5293599957.0
2008-10-15 18:35:00,1.17955,1.1811,1.1795,1.1801,4835999974.0
2008-10-15 18:40:00,1.17985,1.18005,1.1792,1.1797,6251599957.0
2008-10-15 18:45:00,1.1796,1.1815,1.1796,1.18065,8726299989.0
2008-10-15 18:50:00,1.1807,1.1809,1.18005,1.18075,8259799988.0
2008-10-15 18:55:00,1.1807,1.1814,1.1801,1.18075,1709499994.0
2008-10-15 19:00:00,1.1809,1.1827,1.1807,1.1819,8654199958.0
2008-10-15 19:05:00,1.182,1.1849,1.1818,1.18385,8813499955.0
2008-10-15 19:10:00,1.1839,1.184,1.183,1.1834,3832400025.0
2008-10-15 19:15:00,1.18345,1.1841,1.1825,1.18375,8841900012.0
2008-10-15 19:20:00,1.1837,1.1838,1.1811,1.1819,8274299922.0
2008-10-15 19:25:00,1.1819,1.1826,1.1817,1.1825,6249600011.0
2008-10-15 19:30:00,1.1824,1.18445,1.182,1.18435,8678000043.0
2008-10-15 19:35:00,1.1845,1.1857,1.1838,1.1843,4645500030.0
2008-10-15 19:40:00,1.1841,1.1847,1.184,1.1847,4432000026.0
2008-10-15 19:45:00,1.1843,1.1849,1.1834,1.1837,3941800000.0
2008-10-15 19:50:00,1.1837,1.1851,1.18305,1.1848,8402099997.0
2008-10-15 19:55:00,1.18485,1.1887,1.18475,1.1873,5096599987.0
2008-10-15 20:00:00,1.1872,1.1876,1.1861,1.1874,5400200001.0
2008-10-15 20:05:00,1.1875,1.1879,1.186,1.1864,8134599985.0
2008-10-15 20:10:00,1.18645,1.18735,1.1859,1.1865,9212099979.0
2008-10-15 20:15:00,1.1868,1.1876,1.1865,1.1865,7689499935.0
2008-10-15 20:20:00,1.1863,1.1864,1.1845,1.1853,8462899965.0
2008-10-15 20:25:00,1.1853,1.1864,1.1839,1.1862,8925000049.0
2008-10-15 20:30:00,1.18615,1.18615,1.18485,1.185,8718400005.0
2008-10-15 20:35:00,1.1854,1.1863,1.1852,1.1856,8432500035.0
2008-10-15 20:40:00,1.18565,1.18565,1.184,1.1847,8604799989.0
2008-10-15 20:45:00,1.18475,1.1855,1.1844,1.1854,4487699992.0
2008-10-15 20:50:00,1.1855,1.1879,1.18545,1.1879,4195800023.0
2008-10-15 20:55:00,1.1878,1.188,1.1866,1.18675,6177100031.0
2008-10-15 21:00:00,1.1867,1.1876,1.1867,1.1872,7150099936.0
2008-10-15 21:05:00,1.1871,1.1871,1.18575,1.1858,6066799940.0
2008-10-15 21:10:00,1.18575,1.18655,1.1844,1.1854,8573300000.0
2008-10-15 21:15:00,1.18515,1.1854,1.1841,1.185,6247600029.0
2008-10-15 21:20:00,1.185,1.1859,1.18475,1.18525,3474600020.0
2008-10-15 21:25:00,1.1851,1.18545,1.18445,1.1849,6747900002.0
2008-10-15 21:30:00,1.1851,1.1859,1.1849,1.18535,3242499999.0
2008-10-15 21:35:00,1.18509,1.1859,1.18413,1.1859,2664799984.0
2008-10-15 21:40:00,1.1858,1.18635,1.18575,1.18615,2538399987.0
2008-10-15 21:45:00,1.1866,1.1869,1.18575,1.18625,6635299990.0
2008-10-15 21:50:00,1.1862,1.18765,1.1861,1.18735,6245999995.0
2008-10-15 21:55:00,1.1874,1.18825,1.18715,1.1878,4916199979.0
2008-10-15 22:00:00,1.1879,1.1908,1.1879,1.1905,4399500025.0
2008-10-15 22:05:00,1.1904,1.1904,1.1882,1.1889,8010499956.0
2008-10-15 22:10:00,1.1888,1.1892,1.1867,1.1868,8893100024.0
2008-10-15 22:15:00,1.1873,1.1879,1.1868,1.1874,8008499997.0
2008-10-15 22:20:00,1.18735,1.18735,1.1866,1.1867,5793900003.0
2008-10-15 22:25:00,1.18635,1.1883,1.1861,1.1881,6422500018.0
2008-10-15 22:30:00,1.1877,1.1877,1.1872,1.18765,2311699968.0
2008-10-15 22:35:00,1.18765,1.1882,1.1873,1.188,3591400012.0
2008-10-15 22:40:00,1.1881,1.1895,1.1874,1.1893,5347100033.0
2008-10-15 22:45:00,1.1891,1.1903,1.1889,1.1897,4609299987.0
2008-10-15 22:50:00,1.1897,1.1904,1.1876,1.1889,8170200077.0
2008-10-15 22:55:00,1.189,1.1911,1.18845,1.1911,7223699952.0
2008-10-15 23:00:00,1.191,1.191,1.1895,1.19095,1240899994.0
2008-10-15 23:05:00,1.19095,1.1919,1.19095,1.1914,4368899950.0
2008-10-15 23:10:00,1.19155,1.1919,1.1901,1.191,6655699926.0
2008-10-15 23:15:00,1.191,1.1911,1.19095,1.1911,2008099968.0
2008-10-15 23:20:00,1.1911,1.1911,1.19055,1.1906,3113499954.0
2008-10-15 23:25:00,1.1906,1.1906,1.18962,1.18994,2318999999.0
2008-10-15 23:30:00,1.19005,1.19075,1.1894,1.19015,2474499988.0
2008-10-15 23:35:00,1.1904,1.1913,1.19003,1.1912,2911699980.0
2008-10-15 23:40:00,1.1912,1.1912,1.19074,1.19093,2081899999.0
2008-10-15 23:45:00,1.1912,1.1912,1.1906,1.1906,1843700006.0
2008-10-15 23:50:00,1.19044,1.1912,1.19041,1.19065,1513600001.0
2008-10-15 23:55:00,1.1904,1.1909,1.1903,1.19055,1626899987.0
2008-10-16 00:00:00,1.1911,1.1912,1.19055,1.1906,2548000002.0
2008-10-16 00:05:00,1.1906,1.1908,1.18997,1.1907,1946299976.0
2008-10-16 00:10:00,1.19085,1.19125,1.1907,1.19125,2340200002.0
2008-10-16 00:15:00,1.1913,1.1913,1.1913,1.1913,1280899988.0
2008-10-16 00:20:00,1.19062,1.19135,1.19062,1.1913,1218600010.0
2008-10-16 00:25:00,1.1913,1.1913,1.19048,1.19063,1533100009.0
2008-10-16 00:30:00,1.1913,1.1913,1.1913,1.1913,341499995.0
2008-10-16 00:35:00,1.19088,1.1913,1.19057,1.19078,2551900013.0
2008-10-16 00:40:00,1.19102,1.1915,1.19031,1.1911,1427300005.0
2008-10-16 00:45:00,1.1911,1.19165,1.1911,1.19145,1341099985.0
2008-10-16 00:50:00,1.1916,1.19185,1.19088,1.1915,2835800018.0
2008-10-16 00:55:00,1.19145,1.19215,1.19131,1.192,4946799981.0
2008-10-16 01:00:00,1.192,1.19205,1.1916,1.19175,2848399987.0
2008-10-16 01:05:00,1.1918,1.1923,1.1917,1.1923,1937199994.0
2008-10-16 01:10:00,1.19235,1.1929,1.1917,1.1926,3067099999.0
2008-10-16 01:15:00,1.1926,1.1928,1.1922,1.1923,2782899995.0
2008-10-16 01:20:00,1.1923,1.1925,1.19173,1.1918,3761599979.0
2008-10-16 01:25:00,1.1925,1.19265,1.1916,1.1917,3251799994.0
2008-10-16 01:30:00,1.1917,1.192,1.19138,1.19168,2446299995.0
2008-10-16 01:35:00,1.192,1.1924,1.19141,1.1924,1917900019.0
2008-10-16 01:40:00,1.1924,1.1924,1.1918,1.1923,1325100013.0
2008-10-16 01:45:00,1.1924,1.19245,1.19201,1.1922,3044300008.0
2008-10-16 01:50:00,1.1922,1.1922,1.19147,1.1922,1444300002.0
2008-10-16 01:55:00,1.1922,1.1922,1.19132,1.1921,2613799980.0
2008-10-16 02:00:00,1.1922,1.1922,1.1913,1.1914,2683199988.0
2008-10-16 02:05:00,1.1914,1.19155,1.1912,1.1915,4765299998.0
2008-10-16 02:10:00,1.1914,1.1919,1.19108,1.1917,2332399997.0
2008-10-16 02:15:00,1.1917,1.192,1.19094,1.1917,3369300010.0
2008-10-16 02:20:00,1.19205,1.1924,1.1919,1.1924,3143699983.0
2008-10-16 02:25:00,1.19195,1.1924,1.19145,1.19206,2535000004.0
2008-10-16 02:30:00,1.19192,1.19245,1.1913,1.1919,2789900002.0
2008-10-16 02:35:00,1.1919,1.1923,1.19172,1.19193,2484700018.0
2008-10-16 02:40:00,1.192,1.192,1.19095,1.19095,4868800001.0
2008-10-16 02:45:00,1.19095,1.19125,1.19095,1.1911,1746500019.0
2008-10-16 02:50:00,1.19082,1.1911,1.19072,1.1911,2004400015.0
2008-10-16 02:55:00,1.19075,1.1912,1.19075,1.19083,1123699981.0
2008-10-16 03:00:00,1.1913,1.19143,1.19122,1.1914,1156999992.0
2008-10-16 03:05:00,1.1913,1.1918,1.19054,1.1918,3179300043.0
2008-10-16 03:10:00,1.19165,1.1918,1.19115,1.1913,2456600012.0
2008-10-16 03:15:00,1.1913,1.1918,1.19115,1.1913,1399200001.0
2008-10-16 03:20:00,1.1913,1.19135,1.19049,1.19115,1728199991.0
2008-10-16 03:25:00,1.1912,1.19135,1.191,1.19135,2423000016.0
2008-10-16 03:30:00,1.191,1.1916,1.19091,1.1916,1373199997.0
2008-10-16 03:35:00,1.1915,1.19155,1.19118,1.19143,1734399984.0
2008-10-16 03:40:00,1.1914,1.19165,1.1911,1.1911,2657199984.0
2008-10-16 03:45:00,1.1912,1.19145,1.18975,1.19005,1847700005.0
2008-10-16 03:50:00,1.19,1.19005,1.18795,1.18805,2229000015.0
2008-10-16 03:55:00,1.188,1.1883,1.18795,1.18795,2868899988.0
2008-10-16 04:00:00,1.1877,1.19,1.18758,1.19,5235499965.0
2008-10-16 04:05:00,1.1898,1.1898,1.18795,1.18845,2768699991.0
2008-10-16 04:10:00,1.1886,1.1886,1.18772,1.1886,1796000029.0
2008-10-16 04:15:00,1.1886,1.18885,1.18845,1.18855,3824200006.0
2008-10-16 04:20:00,1.1886,1.1887,1.18845,1.1886,3423299985.0
2008-10-16 04:25:00,1.1886,1.189,1.1883,1.189,5404799979.0
2008-10-16 04:30:00,1.1889,1.1889,1.18604,1.18604,4054400004.0
2008-10-16 04:35:00,1.1865,1.18705,1.1859,1.18685,2946599964.0
2008-10-16 04:40:00,1.1867,1.1889,1.1859,1.18745,4433000003.0
2008-10-16 04:45:00,1.18685,1.18735,1.18535,1.1855,4611800007.0
2008-10-16 04:50:00,1.1853,1.1859,1.1794,1.18205,4113620004.0
2008-10-16 04:55:00,1.1821,1.1863,1.18185,1.18515,5413119981.0
2008-10-16 05:00:00,1.1852,1.1855,1.1787,1.1825,6342640016.0
2008-10-16 05:05:00,1.1825,1.18565,1.1825,1.18535,3347859963.0
2008-10-16 05:10:00,1.1866,1.1867,1.18395,1.1864,5797420005.0
2008-10-16 05:15:00,1.1864,1.1867,1.18565,1.1858,2580520017.0
2008-10-16 05:20:00,1.1858,1.18595,1.18535,1.18595,3322639966.0
2008-10-16 05:25:00,1.1862,1.1865,1.18475,1.1855,2529980008.0
2008-10-16 05:30:00,1.1855,1.18616,1.18549,1.18596,3704719952.0
2008-10-16 05:35:00,1.1859,1.1864,1.18583,1.1861,1084179988.0
2008-10-16 05:40:00,1.18622,1.1865,1.18577,1.1861,3902999967.0
2008-10-16 05:45:00,1.186,1.18629,1.18595,1.18629,1442320013.0
2008-10-16 05:50:00,1.1861,1.18635,1.18589,1.18624,3980600012.0
2008-10-16 05:55:00,1.1859,1.186,1.1859,1.186,387399996.0
2008-10-16 06:00:00,1.1838,1.18605,1.1838,1.1859,651900002.0
2008-10-16 06:05:00,1.18565,1.1859,1.18531,1.18568,1535400031.0
2008-10-16 06:10:00,1.18599,1.1861,1.18535,1.18595,2628440013.0
2008-10-16 06:15:00,1.1861,1.1865,1.1861,1.1862,2239619989.0
2008-10-16 06:20:00,1.1862,1.18685,1.1861,1.1866,4529859990.0
2008-10-16 06:25:00,1.1866,1.18715,1.18505,1.187,6200580003.0
2008-10-16 06:30:00,1.18682,1.1892,1.1868,1.1892,4649280032.0
2008-10-16 06:35:00,1.1892,1.19,1.1883,1.1896,2018699989.0
2008-10-16 06:40:00,1.18995,1.1901,1.18935,1.18985,1321700011.0
2008-10-16 06:45:00,1.1897,1.18995,1.18925,1.1896,6453879989.0
2008-10-16 06:50:00,1.1895,1.1897,1.1888,1.18955,3214680019.0
2008-10-16 06:55:00,1.18955,1.18955,1.1882,1.18885,1360240002.0
2008-10-16 07:00:00,1.1886,1.1893,1.187,1.1893,5119259984.0
2008-10-16 07:05:00,1.1891,1.1891,1.1891,1.1891,1573880017.0
2008-10-16 07:10:00,1.1891,1.1891,1.1878,1.1888,2453560006.0
2008-10-16 07:15:00,1.18863,1.1888,1.18811,1.1888,2975439986.0
2008-10-16 07:20:00,1.1888,1.19055,1.18845,1.19055,3232980061.0
2008-10-16 07:25:00,1.1905,1.19055,1.1904,1.1904,594240008.0
2008-10-16 07:30:00,1.1904,1.19095,1.1904,1.19095,758900002.0
2008-10-16 07:35:00,1.191,1.19465,1.191,1.19465,3522240007.0
2008-10-16 07:40:00,1.1946,1.1963,1.19335,1.1951,5397696763.0
2008-10-16 07:45:00,1.19495,1.19515,1.1946,1.195,1785293122.0
2008-10-16 07:50:00,1.19535,1.19535,1.1944,1.19475,994640002.0
2008-10-16 07:55:00,1.1954,1.1955,1.19385,1.1944,2906351805.0
2008-10-16 08:00:00,1.19435,1.195,1.19415,1.19435,3376624911.0
2008-10-16 08:05:00,1.19435,1.1953,1.1942,1.19425,3042841656.0
2008-10-16 08:10:00,1.19425,1.19425,1.19335,1.19345,5348439092.0
2008-10-16 08:15:00,1.1931,1.1946,1.1931,1.194,4905441984.0
2008-10-16 08:20:00,1.19395,1.1947,1.19395,1.1943,1403610523.0
2008-10-16 08:25:00,1.1941,1.1943,1.19005,1.19075,9028636095.0
2008-10-16 08:30:00,1.19075,1.1936,1.1907,1.19245,3887788562.0
2008-10-16 08:35:00,1.1925,1.1926,1.1912,1.1912,2298131169.0
2008-10-16 08:40:00,1.19125,1.1928,1.19125,1.1926,3112181041.0
2008-10-16 08:45:00,1.1926,1.19445,1.18915,1.19135,5914151187.0
2008-10-16 08:50:00,1.192,1.192,1.18995,1.1904,3305679355.0
2008-10-16 08:55:00,1.1904,1.1915,1.1904,1.19075,2246038064.0
2008-10-16 09:00:00,1.1905,1.1915,1.1904,1.1908,3189127264.0
2008-10-16 09:05:00,1.1908,1.19095,1.1897,1.18985,7165654114.0
2008-10-16 09:10:00,1.19045,1.1914,1.19,1.1908,1979178699.0
2008-10-16 09:15:00,1.19055,1.1912,1.18855,1.1906,6776398718.0
2008-10-16 09:20:00,1.1903,1.1911,1.18855,1.1886,7239325592.0
2008-10-16 09:25:00,1.1887,1.1899,1.1887,1.1894,5219353089.0
2008-10-16 09:30:00,1.1895,1.1899,1.1871,1.1874,4239085527.0
2008-10-16 09:35:00,1.18735,1.1897,1.187,1.18845,5554384966.0
2008-10-16 09:40:00,1.1888,1.1888,1.1878,1.1888,1636958696.0
2008-10-16 09:45:00,1.1887,1.1891,1.1876,1.1876,6393198713.0
2008-10-16 09:50:00,1.1874,1.18785,1.18605,1.18685,7268251162.0
2008-10-16 09:55:00,1.18675,1.1907,1.18665,1.1907,7596201666.0
2008-10-16 10:00:00,1.1908,1.1932,1.188,1.1896,8391368548.0
2008-10-16 10:05:00,1.18895,1.18965,1.1889,1.189,4386256102.0
2008-10-16 10:10:00,1.18895,1.1901,1.1882,1.1892,9860830548.0
2008-10-16 10:15:00,1.1891,1.1937,1.189,1.1933,6164031801.0
2008-10-16 10:20:00,1.1932,1.1935,1.1918,1.19235,7614911140.0
2008-10-16 10:25:00,1.19255,1.1943,1.19255,1.1943,2227472463.0
2008-10-16 10:30:00,1.19435,1.1978,1.19435,1.1972,2199029339.0
2008-10-16 10:35:00,1.1971,1.199,1.1961,1.1964,1713515585.0
2008-10-16 10:40:00,1.1963,1.1963,1.195,1.19565,2843641823.0
2008-10-16 10:45:00,1.1959,1.1965,1.1954,1.19585,4308119378.0
2008-10-16 10:50:00,1.1958,1.1958,1.1948,1.1951,5511013116.0
2008-10-16 10:55:00,1.1948,1.1948,1.1936,1.194,5195581207.0
2008-10-16 11:00:00,1.19405,1.19435,1.19345,1.1935,5261111784.0
2008-10-16 11:05:00,1.19345,1.19445,1.19265,1.1937,5638070523.0
2008-10-16 11:10:00,1.1938,1.194,1.19365,1.19365,1947855583.0
2008-10-16 11:15:00,1.19365,1.19425,1.1932,1.1935,6096349261.0
2008-10-16 11:20:00,1.1936,1.19365,1.19235,1.1925,5925965434.0
2008-10-16 11:25:00,1.1924,1.1926,1.1922,1.1924,3937401159.0
2008-10-16 11:30:00,1.19245,1.19265,1.19155,1.1917,5807559695.0
2008-10-16 11:35:00,1.19205,1.19315,1.19185,1.19315,3724215980.0
2008-10-16 11:40:00,1.19345,1.19385,1.19325,1.19345,2609907250.0
2008-10-16 11:45:00,1.19395,1.1955,1.1933,1.1954,4992056118.0
2008-10-16 11:50:00,1.19525,1.1961,1.19405,1.19425,6987245954.0
2008-10-16 11:55:00,1.1943,1.19595,1.19425,1.1946,4162055977.0
2008-10-16 12:00:00,1.19465,1.1947,1.1943,1.19455,1555841797.0
2008-10-16 12:05:00,1.1942,1.1947,1.19355,1.19395,5731106632.0
2008-10-16 12:10:00,1.19405,1.1943,1.19365,1.19365,6475854912.0
2008-10-16 12:15:00,1.19365,1.1938,1.19295,1.1932,3744908685.0
2008-10-16 12:20:00,1.1933,1.1936,1.1906,1.1906,5723449366.0
2008-10-16 12:25:00,1.1907,1.1914,1.1898,1.1906,5980189831.0
2008-10-16 12:30:00,1.19065,1.1914,1.18985,1.19045,3286784939.0
2008-10-16 12:35:00,1.19055,1.1907,1.19025,1.1907,2458929354.0
2008-10-16 12:40:00,1.1908,1.19125,1.19,1.1906,3113816732.0
2008-10-16 12:45:00,1.19035,1.1907,1.18995,1.1902,3054203130.0
2008-10-16 12:50:00,1.1899,1.1899,1.1864,1.1864,4372296256.0
2008-10-16 12:55:00,1.1866,1.18665,1.1821,1.1837,8634362796.0
2008-10-16 13:00:00,1.1836,1.1843,1.1832,1.18415,8950988432.0
2008-10-16 13:05:00,1.18415,1.1876,1.18335,1.1863,5377575275.0
2008-10-16 13:10:00,1.1864,1.18745,1.1858,1.1869,7078121522.0
2008-10-16 13:15:00,1.1869,1.1897,1.1862,1.189,6783184129.0
2008-10-16 13:20:00,1.189,1.189,1.1868,1.1868,6021209541.0
2008-10-16 13:25:00,1.1869,1.18805,1.1869,1.18755,5924797754.0
2008-10-16 13:30:00,1.1875,1.1878,1.18665,1.18725,5255420411.0
2008-10-16 13:35:00,1.1872,1.1874,1.18445,1.1847,10101402025.0
2008-10-16 13:40:00,1.1852,1.1883,1.185,1.187,6045262295.0
2008-10-16 13:45:00,1.1871,1.1874,1.1861,1.1868,2721996762.0
2008-10-16 13:50:00,1.18695,1.1871,1.18645,1.18685,4751878490.0
2008-10-16 13:55:00,1.1869,1.1873,1.1867,1.1872,5870736489.0
2008-10-16 14:00:00,1.1873,1.1881,1.1872,1.1875,4987562311.0
2008-10-16 14:05:00,1.1876,1.1884,1.1876,1.1883,4961808568.0
2008-10-16 14:10:00,1.1882,1.18875,1.18815,1.1885,6339616090.0
2008-10-16 14:15:00,1.1885,1.18855,1.18645,1.1865,8318297749.0
2008-10-16 14:20:00,1.1866,1.18725,1.1866,1.18715,6025651548.0
2008-10-16 14:25:00,1.18715,1.18815,1.187,1.1876,5424682680.0
2008-10-16 14:30:00,1.1878,1.1911,1.1878,1.1888,7682993545.0
2008-10-16 14:35:00,1.1889,1.1892,1.1871,1.1873,8056957816.0
2008-10-16 14:40:00,1.1874,1.1876,1.1863,1.1868,9552814900.0
2008-10-16 14:45:00,1.1867,1.1875,1.1864,1.1865,9552814900.0
2008-10-16 14:50:00,1.1864,1.187,1.1851,1.1855,9552814900.0
2008-10-16 14:55:00,1.1853,1.1883,1.1853,1.1881,7479522733.0
2008-10-16 15:00:00,1.18795,1.1885,1.18615,1.1866,8407124043.0
2008-10-16 15:05:00,1.18665,1.187,1.1855,1.1861,8369357015.0
2008-10-16 15:10:00,1.1862,1.1867,1.1859,1.186,8903255054.0
2008-10-16 15:15:00,1.1863,1.1871,1.18585,1.18595,7628314890.0
2008-10-16 15:20:00,1.186,1.187,1.1855,1.1863,8509888870.0
2008-10-16 15:25:00,1.1862,1.1872,1.1853,1.1856,10688821300.0
2008-10-16 15:30:00,1.1855,1.1885,1.185,1.1876,10688821300.0
2008-10-16 15:35:00,1.1874,1.1876,1.1857,1.1871,10688821300.0
2008-10-16 15:40:00,1.187,1.1875,1.1859,1.1861,10688821300.0
2008-10-16 15:45:00,1.1862,1.1873,1.186,1.1865,10688821300.0
2008-10-16 15:50:00,1.1864,1.1866,1.1855,1.1858,10688821300.0
2008-10-16 15:55:00,1.1857,1.1869,1.1857,1.18635,10688821300.0
2008-10-16 16:00:00,1.1866,1.1875,1.1857,1.1869,9075990230.0
2008-10-16 16:05:00,1.1868,1.1875,1.1861,1.1871,8658980390.0
2008-10-16 16:10:00,1.187,1.1908,1.187,1.1901,8658980390.0
2008-10-16 16:15:00,1.1902,1.1908,1.1886,1.1892,8658980390.0
2008-10-16 16:20:00,1.1894,1.1906,1.1886,1.1896,8658980390.0
2008-10-16 16:25:00,1.1893,1.1901,1.1877,1.1899,8658980390.0
2008-10-16 16:30:00,1.1899,1.1911,1.1891,1.1906,7688585682.0
2008-10-16 16:35:00,1.1907,1.1927,1.1901,1.192,7445987005.0
2008-10-16 16:40:00,1.1921,1.193,1.1913,1.1916,7445987005.0
2008-10-16 16:45:00,1.1915,1.1933,1.1912,1.1929,7489353876.0
2008-10-16 16:50:00,1.1931,1.1947,1.189,1.1894,8499087604.0
2008-10-16 16:55:00,1.1896,1.1914,1.1878,1.1885,9753486970.0
2008-10-16 17:00:00,1.1886,1.1935,1.1886,1.1929,9753486970.0
2008-10-16 17:05:00,1.193,1.1984,1.193,1.1977,9753486970.0
2008-10-16 17:10:00,1.1978,1.1995,1.1975,1.1981,9932018134.0
2008-10-16 17:15:00,1.198,1.1985,1.1952,1.1955,9744984380.0
2008-10-16 17:20:00,1.19525,1.19525,1.1921,1.1931,8573488345.0
2008-10-16 17:25:00,1.1938,1.1947,1.1928,1.1939,5394994850.0
2008-10-16 17:30:00,1.19375,1.1944,1.1921,1.1926,6062784314.0
2008-10-16 17:35:00,1.1926,1.1941,1.1921,1.194,3491458403.0
2008-10-16 17:40:00,1.1937,1.1957,1.19295,1.19305,1781962979.0
2008-10-16 17:45:00,1.19305,1.19305,1.1921,1.1923,6737653248.0
2008-10-16 17:50:00,1.1925,1.1934,1.1912,1.1917,8705016057.0
2008-10-16 17:55:00,1.1916,1.1956,1.1911,1.1952,8854312937.0
2008-10-16 18:00:00,1.1951,1.1966,1.1944,1.1952,8981311660.0
2008-10-16 18:05:00,1.1951,1.196,1.1947,1.19565,7257548596.0
2008-10-16 18:10:00,1.1956,1.1956,1.1926,1.1931,4893321410.0
2008-10-16 18:15:00,1.1926,1.1933,1.1916,1.1927,4691488939.0
2008-10-16 18:20:00,1.1927,1.19275,1.187,1.1881,6529351903.0
2008-10-16 18:25:00,1.18805,1.1885,1.1877,1.18835,9349213572.0
2008-10-16 18:30:00,1.1883,1.1887,1.1881,1.1885,6389588941.0
2008-10-16 18:35:00,1.18855,1.1887,1.188,1.18805,6929159713.0
2008-10-16 18:40:00,1.18805,1.1887,1.188,1.1885,5845694159.0
2008-10-16 18:45:00,1.18815,1.18845,1.18785,1.1881,7045253862.0
2008-10-16 18:50:00,1.1882,1.1885,1.18695,1.18695,6548653862.0
2008-10-16 18:55:00,1.18705,1.1895,1.18705,1.1895,8183953820.0
2008-10-16 19:00:00,1.1896,1.1898,1.1886,1.18865,6100524632.0
2008-10-16 19:05:00,1.1887,1.1896,1.1885,1.1896,5403622678.0
2008-10-16 19:10:00,1.18955,1.18955,1.18905,1.1892,6145620083.0
2008-10-16 19:15:00,1.1892,1.1905,1.1886,1.19035,6634489519.0
2008-10-16 19:20:00,1.1902,1.1915,1.19005,1.1913,7649822636.0
2008-10-16 19:25:00,1.1912,1.1914,1.1896,1.1897,7798119361.0
2008-10-16 19:30:00,1.18985,1.19,1.1886,1.1895,5682606793.0
2008-10-16 19:35:00,1.1895,1.18975,1.1891,1.18955,4899457765.0
2008-10-16 19:40:00,1.18965,1.1897,1.1891,1.1893,3648592158.0
2008-10-16 19:45:00,1.1895,1.19005,1.1892,1.1899,6906586362.0
2008-10-16 19:50:00,1.1899,1.1914,1.1897,1.1914,8779919391.0
2008-10-16 19:55:00,1.1913,1.1915,1.1885,1.1889,9044824540.0
2008-10-16 20:00:00,1.1889,1.1895,1.18865,1.1895,7595759047.0
2008-10-16 20:05:00,1.1893,1.19055,1.1891,1.1892,6483720680.0
2008-10-16 20:10:00,1.18915,1.18965,1.18915,1.18965,3908257101.0
2008-10-16 20:15:00,1.18965,1.1898,1.1888,1.1888,4493995448.0
2008-10-16 20:20:00,1.18875,1.1895,1.18845,1.1894,6034555108.0
2008-10-16 20:25:00,1.1894,1.1907,1.1894,1.18955,6535457783.0
2008-10-16 20:30:00,1.1899,1.1901,1.1889,1.1889,4180491537.0
2008-10-16 20:35:00,1.189,1.1894,1.1888,1.18915,4996690845.0
2008-10-16 20:40:00,1.18925,1.1901,1.18885,1.18965,4209922676.0
2008-10-16 20:45:00,1.1896,1.19,1.1888,1.1888,6948686232.0
2008-10-16 20:50:00,1.189,1.1902,1.1885,1.189,8750152580.0
2008-10-16 20:55:00,1.1889,1.189,1.1881,1.1884,7245724673.0
2008-10-16 21:00:00,1.1885,1.1892,1.1877,1.1888,6050829874.0
2008-10-16 21:05:00,1.1888,1.189,1.18785,1.18815,8019693447.0
2008-10-16 21:10:00,1.1881,1.1883,1.1871,1.1876,10120451803.0
2008-10-16 21:15:00,1.1875,1.18765,1.1862,1.1867,8447085711.0
2008-10-16 21:20:00,1.1867,1.18725,1.1867,1.1869,3133394715.0
2008-10-16 21:25:00,1.1873,1.1877,1.18725,1.1873,5723523952.0
2008-10-16 21:30:00,1.1873,1.1874,1.1861,1.18635,5442597389.0
2008-10-16 21:35:00,1.1864,1.187,1.18605,1.1867,7018921426.0
2008-10-16 21:40:00,1.1866,1.1869,1.1849,1.18495,4185993425.0
2008-10-16 21:45:00,1.1849,1.1851,1.1838,1.18385,2481096757.0
2008-10-16 21:50:00,1.1838,1.184,1.18265,1.1827,6818822719.0
2008-10-16 21:55:00,1.1827,1.1828,1.1811,1.18125,9378314499.0
2008-10-16 22:00:00,1.1815,1.1818,1.18105,1.18115,9263993472.0
2008-10-16 22:05:00,1.1811,1.1812,1.1804,1.1806,6630325343.0
2008-10-16 22:10:00,1.1806,1.18075,1.18015,1.18035,5762860997.0
2008-10-16 22:15:00,1.1805,1.181,1.1805,1.1806,2950830508.0
2008-10-16 22:20:00,1.1807,1.18075,1.18045,1.18065,2099097391.0
2008-10-16 22:25:00,1.18065,1.1808,1.18015,1.18075,3366733119.0
2008-10-16 22:30:00,1.18075,1.18075,1.18035,1.1806,2973066237.0
2008-10-16 22:35:00,1.1806,1.1807,1.18025,1.18065,2207398043.0
2008-10-16 22:40:00,1.18012,1.18125,1.17994,1.18095,4299229205.0
2008-10-16 22:45:00,1.18095,1.1812,1.1806,1.1807,4643597379.0
2008-10-16 22:50:00,1.1807,1.18155,1.1799,1.1802,4175922719.0
2008-10-16 22:55:00,1.1809,1.1809,1.178,1.178,3066023977.0
2008-10-16 23:00:00,1.17745,1.1782,1.17673,1.1769,2321049946.0
2008-10-16 23:05:00,1.1772,1.1777,1.17715,1.1774,3756699973.0
2008-10-16 23:10:00,1.1774,1.1777,1.17715,1.1774,2697899321.0
2008-10-16 23:15:00,1.1774,1.17755,1.17673,1.1772,1434700037.0
2008-10-16 23:20:00,1.1772,1.1772,1.17615,1.1764,2691661661.0
2008-10-16 23:25:00,1.1764,1.1764,1.175,1.175,3645614939.0
2008-10-16 23:30:00,1.17575,1.17625,1.17575,1.1759,678031159.0
2008-10-16 23:35:00,1.1759,1.1769,1.1759,1.1769,1521966242.0
2008-10-16 23:40:00,1.17635,1.17745,1.17565,1.17735,963299996.0
2008-10-16 23:45:00,1.1773,1.1783,1.1766,1.1779,3117965627.0
2008-10-16 23:50:00,1.178,1.18065,1.1778,1.1794,3358764933.0
2008-10-16 23:55:00,1.1794,1.1794,1.17825,1.17825,1276531802.0
2008-10-17 00:00:00,1.17835,1.1786,1.1783,1.17845,737933130.0
2008-10-17 00:05:00,1.17798,1.1789,1.17794,1.1789,2116096737.0
2008-10-17 00:10:00,1.17885,1.1795,1.17885,1.1791,1674360373.0
2008-10-17 00:15:00,1.1785,1.17955,1.17825,1.17835,1635297385.0
2008-10-17 00:20:00,1.17825,1.17935,1.17825,1.179,2938857102.0
2008-10-17 00:25:00,1.179,1.1795,1.179,1.1795,1390061023.0
2008-10-17 00:30:00,1.1795,1.18045,1.1795,1.17975,4695690914.0
2008-10-17 00:35:00,1.1797,1.17985,1.17935,1.17935,1602298698.0
2008-10-17 00:40:00,1.1794,1.17965,1.17867,1.1796,2218665587.0
2008-10-17 00:45:00,1.17957,1.18065,1.17943,1.18065,1719365590.0
2008-10-17 00:50:00,1.1808,1.18225,1.18065,1.18065,2526297407.0
2008-10-17 00:55:00,1.1807,1.1807,1.1798,1.1799,1212764283.0
2008-10-17 01:00:00,1.1799,1.1801,1.17965,1.1797,653199340.0
2008-10-17 01:05:00,1.1801,1.1801,1.1776,1.1783,6921731172.0
2008-10-17 01:10:00,1.1783,1.1783,1.17785,1.1781,1101532445.0
2008-10-17 01:15:00,1.1781,1.1781,1.1768,1.17745,4074094793.0
2008-10-17 01:20:00,1.1774,1.1777,1.1772,1.1777,4636963612.0
2008-10-17 01:25:00,1.1776,1.1783,1.1773,1.1781,2582031153.0
2008-10-17 01:30:00,1.1781,1.1791,1.17805,1.1786,1234597394.0
2008-10-17 01:35:00,1.1791,1.1811,1.1786,1.18005,7430218136.0
2008-10-17 01:40:00,1.18065,1.181,1.17905,1.181,4804498072.0
2008-10-17 01:45:00,1.181,1.18135,1.1806,1.1812,3661127883.0
2008-10-17 01:50:00,1.1812,1.18145,1.1808,1.18145,4267694165.0
2008-10-17 01:55:00,1.18145,1.18305,1.1814,1.1829,7001528497.0
2008-10-17 02:00:00,1.1829,1.1829,1.1816,1.1818,7593662337.0
2008-10-17 02:05:00,1.1817,1.1817,1.18015,1.18065,4487665549.0
2008-10-17 02:10:00,1.18065,1.1809,1.18045,1.18045,2362163625.0
2008-10-17 02:15:00,1.1804,1.18065,1.1802,1.1803,4169928537.0
2008-10-17 02:20:00,1.17944,1.1804,1.17944,1.18025,1801196760.0
2008-10-17 02:25:00,1.1803,1.18035,1.17885,1.1796,2544294807.0
2008-10-17 02:30:00,1.1796,1.17995,1.17825,1.17895,3143030517.0
2008-10-17 02:35:00,1.1788,1.1795,1.17847,1.1795,2243166233.0
2008-10-17 02:40:00,1.17975,1.17975,1.17895,1.17935,1512300019.0
2008-10-17 02:45:00,1.17947,1.1798,1.17929,1.17958,3320799994.0
2008-10-17 02:50:00,1.17973,1.1813,1.17942,1.18085,4876931169.0
2008-10-17 02:55:00,1.1809,1.1822,1.1809,1.1814,4080947738.0
2008-10-17 03:00:00,1.18085,1.18135,1.18065,1.1807,2675096102.0
2008-10-17 03:05:00,1.18015,1.18065,1.17985,1.18,1747466220.0
2008-10-17 03:10:00,1.17965,1.18,1.17925,1.17925,689199996.0
2008-10-17 03:15:00,1.17985,1.17985,1.1787,1.17935,3864129861.0
2008-10-17 03:20:00,1.1793,1.18,1.1792,1.17955,1979164947.0
2008-10-17 03:25:00,1.17965,1.18015,1.17935,1.17965,1811298716.0
2008-10-17 03:30:00,1.17965,1.17965,1.1791,1.17935,1641831835.0
2008-10-17 03:35:00,1.1794,1.1796,1.179,1.1795,3758430511.0
2008-10-17 03:40:00,1.17947,1.1805,1.17896,1.18045,3683599351.0
2008-10-17 03:45:00,1.1805,1.1807,1.1798,1.17995,1573664948.0
2008-10-17 03:50:00,1.18,1.18025,1.1798,1.18,4949964296.0
2008-10-17 03:55:00,1.18,1.18,1.17875,1.1789,1319964283.0
2008-10-17 04:00:00,1.1789,1.1789,1.17745,1.17745,6882995437.0
2008-10-17 04:05:00,1.1777,1.1794,1.1777,1.17865,7189293536.0
2008-10-17 04:10:00,1.179,1.1791,1.17865,1.179,4824863659.0
2008-10-17 04:15:00,1.179,1.17915,1.17875,1.1789,2900632454.0
2008-10-17 04:20:00,1.179,1.17945,1.1782,1.17879,4459298075.0
2008-10-17 04:25:00,1.1792,1.1795,1.1788,1.1788,1313698684.0
2008-10-17 04:30:00,1.17885,1.17965,1.1787,1.1789,2217363639.0
2008-10-17 04:35:00,1.1789,1.17944,1.17871,1.17888,2098699347.0
2008-10-17 04:40:00,1.1789,1.179,1.17839,1.179,787433110.0
2008-10-17 04:45:00,1.17905,1.1794,1.179,1.17925,2682264925.0
2008-10-17 04:50:00,1.1786,1.17934,1.1786,1.17882,2705399994.0
2008-10-17 04:55:00,1.17894,1.1792,1.17795,1.1786,3282863660.0
2008-10-17 05:00:00,1.1786,1.179,1.1783,1.1789,2361599958.0
2008-10-17 05:05:00,1.1789,1.1798,1.1786,1.1794,2018230528.0
2008-10-17 05:10:00,1.17915,1.1794,1.17905,1.1794,1562230522.0
2008-10-17 05:15:00,1.17899,1.1798,1.17893,1.1793,2387896751.0
2008-10-17 05:20:00,1.17878,1.1793,1.1783,1.17835,4581397340.0
2008-10-17 05:25:00,1.1789,1.1789,1.1779,1.1784,2532666215.0
2008-10-17 05:30:00,1.1783,1.17858,1.1782,1.17838,3939033056.0
2008-10-17 05:35:00,1.17823,1.17905,1.17799,1.17905,2160099326.0
2008-10-17 05:40:00,1.1791,1.1791,1.1783,1.179,2150331179.0
2008-10-17 05:45:00,1.1788,1.1795,1.1788,1.17922,3216900024.0
2008-10-17 05:50:00,1.17892,1.17928,1.17851,1.17922,5377499991.0
2008-10-17 05:55:00,1.17917,1.1794,1.17895,1.179,2755466272.0
2008-10-17 06:00:00,1.17923,1.1793,1.17899,1.179,4123866243.0
2008-10-17 06:05:00,1.17918,1.17927,1.17884,1.179,2467400008.0
2008-10-17 06:10:00,1.179,1.17906,1.179,1.179,837266251.0
2008-10-17 06:15:00,1.179,1.1791,1.17875,1.17895,1181897395.0
2008-10-17 06:20:00,1.17905,1.1801,1.179,1.1798,1437565569.0
2008-10-17 06:25:00,1.1798,1.1806,1.1798,1.18,1720431805.0
2008-10-17 06:30:00,1.1801,1.1801,1.17955,1.1796,1512132465.0
2008-10-17 06:35:00,1.1796,1.181,1.1791,1.1809,2443699356.0
2008-10-17 06:40:00,1.18069,1.181,1.18011,1.181,3667166231.0
2008-10-17 06:45:00,1.18073,1.181,1.17981,1.1801,4658130476.0
2008-10-17 06:50:00,1.18019,1.1807,1.17961,1.18015,4283502505.0
2008-10-17 06:55:00,1.1801,1.1801,1.1785,1.17875,3225761653.0
2008-10-17 07:00:00,1.1787,1.1787,1.1781,1.1782,2505633127.0
2008-10-17 07:05:00,1.1784,1.17845,1.178,1.17835,3623227924.0
2008-10-17 07:10:00,1.17845,1.1785,1.17777,1.17777,3663096727.0
2008-10-17 07:15:00,1.17825,1.17825,1.1781,1.1781,1692263607.0
2008-10-17 07:20:00,1.17806,1.17905,1.1777,1.1786,2936464320.0
2008-10-17 07:25:00,1.1786,1.17955,1.1786,1.17935,2474064962.0
2008-10-17 07:30:00,1.1794,1.17955,1.17915,1.1794,781231808.0
2008-10-17 07:35:00,1.17945,1.17985,1.1793,1.1794,2648964938.0
2008-10-17 07:40:00,1.17917,1.1796,1.179,1.1795,2446698658.0
2008-10-17 07:45:00,1.17965,1.1811,1.17965,1.1808,2479898072.0
2008-10-17 07:50:00,1.18083,1.18083,1.18025,1.18025,2714031135.0
2008-10-17 07:55:00,1.1803,1.18125,1.1803,1.1808,1829231816.0
2008-10-17 08:00:00,1.1809,1.18105,1.18055,1.181,3447960373.0
2008-10-17 08:05:00,1.1808,1.18125,1.18054,1.1807,4203429199.0
2008-10-17 08:10:00,1.18065,1.1812,1.1803,1.1812,5467846698.0
2008-10-17 08:15:00,1.18092,1.1811,1.18045,1.18045,1938162973.0
2008-10-17 08:20:00,1.18045,1.18055,1.18012,1.1805,2212299367.0
2008-10-17 08:25:00,1.1806,1.18235,1.1804,1.1818,5913262954.0
2008-10-17 08:30:00,1.1818,1.1823,1.1809,1.18095,3547727290.0
2008-10-17 08:35:00,1.18085,1.18097,1.18035,1.18075,4003031788.0
2008-10-17 08:40:00,1.1811,1.1815,1.1811,1.1814,1392132499.0
2008-10-17 08:45:00,1.1815,1.1816,1.1813,1.18145,954830515.0
2008-10-17 08:50:00,1.18145,1.18155,1.1813,1.18155,1110331169.0
2008-10-17 08:55:00,1.18119,1.18195,1.1805,1.18195,5543297410.0
2008-10-17 09:00:00,1.18195,1.18205,1.18117,1.18205,2695396094.0
2008-10-17 09:05:00,1.18205,1.1824,1.18065,1.18155,5514824024.0
2008-10-17 09:10:00,1.1815,1.1827,1.1815,1.18245,6020493456.0
2008-10-17 09:15:00,1.1825,1.18265,1.18205,1.18205,2510161697.0
2008-10-17 09:20:00,1.18215,1.1827,1.18215,1.18245,4408220768.0
2008-10-17 09:25:00,1.18245,1.18245,1.18205,1.1823,3492027874.0
2008-10-17 09:30:00,1.1822,1.18234,1.18202,1.18225,3156662314.0
2008-10-17 09:35:00,1.18225,1.1827,1.18215,1.1827,3954560380.0
2008-10-17 09:40:00,1.18265,1.1836,1.1825,1.1836,6566519423.0
2008-10-17 09:45:00,1.18375,1.1843,1.1831,1.1831,6413856453.0
2008-10-17 09:50:00,1.183,1.1846,1.183,1.1846,5826653171.0
2008-10-17 09:55:00,1.1846,1.1849,1.18445,1.1847,3035031826.0
2008-10-17 10:00:00,1.1851,1.1862,1.1851,1.186,3987328581.0
2008-10-17 10:05:00,1.18605,1.18605,1.1852,1.1855,6540851312.0
2008-10-17 10:10:00,1.1853,1.1855,1.1853,1.1854,1389431807.0
2008-10-17 10:15:00,1.1854,1.1855,1.18515,1.1853,3773528554.0
2008-10-17 10:20:00,1.18535,1.186,1.1852,1.1859,4169792141.0
2008-10-17 10:25:00,1.1864,1.1864,1.1854,1.1859,6365527219.0
2008-10-17 10:30:00,1.1859,1.18595,1.18545,1.1856,2077161661.0
2008-10-17 10:35:00,1.18565,1.18595,1.1856,1.1857,3849792152.0
2008-10-17 10:40:00,1.1857,1.1857,1.1841,1.1855,1341295445.0
2008-10-17 10:45:00,1.18545,1.1855,1.18465,1.1855,608894130.0
2008-10-17 10:50:00,1.1855,1.18555,1.18505,1.18545,770627898.0
2008-10-17 10:55:00,1.1855,1.1858,1.185,1.1858,1873160342.0
2008-10-17 11:00:00,1.18595,1.1864,1.18565,1.1858,1223422679.0
2008-10-17 11:05:00,1.18585,1.1865,1.1856,1.18625,932495434.0
2008-10-17 11:10:00,1.18635,1.18675,1.18635,1.1866,527531158.0
2008-10-17 11:15:00,1.1866,1.18695,1.1866,1.18675,233398696.0
2008-10-17 11:20:00,1.18685,1.1874,1.18685,1.18725,1222820068.0
2008-10-17 11:25:00,1.18725,1.18725,1.1871,1.1872,190197392.0
2008-10-17 11:30:00,1.1872,1.18725,1.187,1.18705,186764276.0
2008-10-17 11:35:00,1.18705,1.18735,1.1868,1.18725,385227899.0
2008-10-17 11:40:00,1.18725,1.18825,1.18715,1.18795,1044520073.0
2008-10-17 11:45:00,1.188,1.189,1.18765,1.18865,1321785651.0
2008-10-17 11:50:00,1.1884,1.1884,1.18805,1.18825,518960364.0
2008-10-17 11:55:00,1.18825,1.18845,1.18805,1.18835,614395436.0
2008-10-17 12:00:00,1.1884,1.1888,1.18796,1.1884,2473560365.0
2008-10-17 12:05:00,1.1884,1.1894,1.1882,1.18935,1277110693.0
2008-10-17 12:10:00,1.18935,1.18935,1.18875,1.18925,755694784.0
2008-10-17 12:15:00,1.1893,1.19005,1.1881,1.18915,1846551892.0
2008-10-17 12:20:00,1.1895,1.19085,1.18855,1.19025,1595059070.0
2008-10-17 12:25:00,1.19025,1.1929,1.19025,1.19255,4535904448.0
2008-10-17 12:30:00,1.1925,1.19285,1.19205,1.19215,919557104.0
2008-10-17 12:35:00,1.1917,1.1921,1.1913,1.1918,861357104.0
2008-10-17 12:40:00,1.1918,1.1922,1.19105,1.19105,707492173.0
2008-10-17 12:45:00,1.19085,1.1917,1.19075,1.1908,744794785.0
2008-10-17 12:50:00,1.1908,1.19215,1.1902,1.19205,959761016.0
2008-10-17 12:55:00,1.19195,1.1924,1.19125,1.1917,1356255803.0
2008-10-17 13:00:00,1.19165,1.19185,1.19115,1.1916,1344554517.0
2008-10-17 13:05:00,1.1916,1.19255,1.19145,1.19155,771858409.0
2008-10-17 13:10:00,1.1915,1.19205,1.1914,1.19205,4028190875.0
2008-10-17 13:15:00,1.1921,1.1926,1.192,1.19245,5370188932.0
2008-10-17 13:20:00,1.1924,1.19265,1.1924,1.1924,1419164270.0
2008-10-17 13:25:00,1.1924,1.19245,1.19215,1.1924,2161994131.0
2008-10-17 13:30:00,1.19235,1.19235,1.1913,1.1913,3599557105.0
2008-10-17 13:35:00,1.19125,1.1913,1.1898,1.1902,3635398650.0
2008-10-17 13:40:00,1.1903,1.1903,1.1873,1.1879,5885662300.0
2008-10-17 13:45:00,1.1878,1.18905,1.1873,1.18905,7771657122.0
2008-10-17 13:50:00,1.1891,1.19,1.1888,1.18895,3022296739.0
2008-10-17 13:55:00,1.18895,1.189,1.1881,1.1881,2094896763.0
2008-10-17 14:00:00,1.188,1.18835,1.1871,1.1881,5374850588.0
2008-10-17 14:05:00,1.18773,1.18815,1.18719,1.18735,6257857755.0
2008-10-17 14:10:00,1.1875,1.1893,1.1875,1.1886,5557158443.0
2008-10-17 14:15:00,1.1887,1.1887,1.1882,1.18835,4705196777.0
2008-10-17 14:20:00,1.18835,1.19065,1.18835,1.19055,5451592180.0
2008-10-17 14:25:00,1.19055,1.1917,1.1904,1.1914,6146522046.0
2008-10-17 14:30:00,1.1914,1.1926,1.1914,1.1918,6069275247.0
2008-10-17 14:35:00,1.19195,1.19205,1.1903,1.1906,5086356459.0
2008-10-17 14:40:00,1.1906,1.1921,1.1903,1.192,6304155757.0
2008-10-17 14:45:00,1.19175,1.19225,1.1914,1.1921,7978016131.0
2008-10-17 14:50:00,1.192,1.192,1.19095,1.1911,7944825920.0
2008-10-17 14:55:00,1.191,1.191,1.18935,1.18935,9953652495.0
2008-10-17 15:00:00,1.1895,1.1902,1.1891,1.19015,8172932612.0
2008-10-17 15:05:00,1.19015,1.19015,1.1876,1.1892,7673625381.0
2008-10-17 15:10:00,1.189,1.189,1.1877,1.1886,7419159155.0
2008-10-17 15:15:00,1.1887,1.1896,1.1886,1.1892,6860228564.0
2008-10-17 15:20:00,1.1893,1.1894,1.1889,1.1892,6809964250.0
2008-10-17 15:25:00,1.1891,1.1902,1.1889,1.1902,4235798048.0
2008-10-17 15:30:00,1.1901,1.1915,1.1898,1.1908,8808990150.0
2008-10-17 15:35:00,1.1909,1.1914,1.1898,1.1899,8770260314.0
2008-10-17 15:40:00,1.1898,1.1898,1.1874,1.1884,8712165560.0
2008-10-17 15:45:00,1.1883,1.1896,1.1877,1.1893,9212226580.0
2008-10-17 15:50:00,1.1894,1.1896,1.1866,1.1867,8932521370.0
2008-10-17 15:55:00,1.1866,1.1901,1.1865,1.1889,8245990210.0
2008-10-17 16:00:00,1.1886,1.1888,1.1835,1.1841,8245990210.0
2008-10-17 16:05:00,1.1843,1.1849,1.1831,1.1843,8245990210.0
2008-10-17 16:10:00,1.1846,1.1886,1.1841,1.1871,8245990210.0
2008-10-17 16:15:00,1.1872,1.1872,1.1856,1.18575,8245990210.0
2008-10-17 16:20:00,1.18585,1.1866,1.18555,1.1862,8563535950.0
2008-10-17 16:25:00,1.1861,1.1865,1.1854,1.1861,9850555833.0
2008-10-17 16:30:00,1.1862,1.187,1.1856,1.1863,7995286951.0
2008-10-17 16:35:00,1.18625,1.1867,1.1839,1.1839,8438485671.0
2008-10-17 16:40:00,1.1842,1.1842,1.179,1.1801,7739831195.0
2008-10-17 16:45:00,1.1803,1.1805,1.1789,1.1798,7739831195.0
2008-10-17 16:50:00,1.1799,1.1807,1.1794,1.1797,9476727914.0
2008-10-17 16:55:00,1.1796,1.1808,1.1786,1.1804,10634659060.0
2008-10-17 17:00:00,1.1805,1.1817,1.1797,1.1799,9742059699.0
2008-10-17 17:05:00,1.1797,1.1799,1.178,1.178,6107329874.0
2008-10-17 17:10:00,1.1781,1.1786,1.1775,1.1783,5893992178.0
2008-10-17 17:15:00,1.1784,1.1791,1.1776,1.1789,9123311610.0
2008-10-17 17:20:00,1.179,1.1791,1.1775,1.1778,9123311610.0
2008-10-17 17:25:00,1.1779,1.1811,1.1774,1.1803,9123311610.0
2008-10-17 17:30:00,1.1804,1.1815,1.1802,1.181,8557849300.0
2008-10-17 17:35:00,1.1809,1.1848,1.1808,1.1841,6551593508.0
2008-10-17 17:40:00,1.184,1.1844,1.1821,1.1822,6934983680.0
2008-10-17 17:45:00,1.182,1.1829,1.1815,1.1824,8787014850.0
2008-10-17 17:50:00,1.1823,1.1825,1.1812,1.1818,7539409704.0
2008-10-17 17:55:00,1.18175,1.1822,1.1801,1.182,6922460366.0
2008-10-17 18:00:00,1.1821,1.18315,1.1819,1.18315,7885990235.0
2008-10-17 18:05:00,1.18315,1.1857,1.1826,1.1856,7023725361.0
2008-10-17 18:10:00,1.1855,1.1866,1.1851,1.1862,9262993525.0
2008-10-17 18:15:00,1.18625,1.18625,1.18515,1.1852,7221531825.0
2008-10-17 18:20:00,1.1853,1.1855,1.1826,1.1829,5908953862.0
2008-10-17 18:25:00,1.1828,1.1829,1.1807,1.1821,4535827910.0
2008-10-17 18:30:00,1.18205,1.1824,1.182,1.1824,4347362967.0
2008-10-17 18:35:00,1.1824,1.1842,1.18195,1.1832,6082460324.0
2008-10-17 18:40:00,1.1831,1.1832,1.1819,1.18205,5716764288.0
2008-10-17 18:45:00,1.18195,1.1825,1.1799,1.1813,7893220749.0
2008-10-17 18:50:00,1.181,1.1815,1.18015,1.1806,8089588932.0
2008-10-17 18:55:00,1.18065,1.18115,1.1796,1.1802,8227289598.0
2008-10-17 19:00:00,1.1803,1.1804,1.1783,1.17985,9103246091.0
2008-10-17 19:05:00,1.1798,1.18115,1.1794,1.1806,8787125268.0
2008-10-17 19:10:00,1.1805,1.1807,1.17915,1.17975,4564155623.0
2008-10-17 19:15:00,1.1799,1.1822,1.1797,1.1819,7178018769.0
2008-10-17 19:20:00,1.1818,1.1832,1.181,1.1816,8434296761.0
2008-10-17 19:25:00,1.1815,1.1829,1.18145,1.1829,7806857758.0
2008-10-17 19:30:00,1.1827,1.1827,1.182,1.1823,4686095452.0
2008-10-17 19:35:00,1.1822,1.1835,1.1822,1.18275,5610756479.0
2008-10-17 19:40:00,1.1828,1.1832,1.182,1.1823,5090161694.0
2008-10-17 19:45:00,1.1822,1.1842,1.1822,1.1839,4535492178.0
2008-10-17 19:50:00,1.1839,1.1839,1.181,1.1815,6822493497.0
2008-10-17 19:55:00,1.18155,1.1816,1.18105,1.18115,7780023377.0
2008-10-17 20:00:00,1.1814,1.1815,1.1802,1.1804,7561585646.0
2008-10-17 20:05:00,1.1805,1.18065,1.17995,1.18055,3299293491.0
2008-10-17 20:10:00,1.1807,1.1812,1.1804,1.1811,4933493520.0
2008-10-17 20:15:00,1.18125,1.1814,1.1809,1.18105,4305927940.0
2008-10-17 20:20:00,1.1814,1.1829,1.18135,1.1829,5841356411.0
2008-10-17 20:25:00,1.1829,1.183,1.18225,1.1824,4997727200.0
2008-10-17 20:30:00,1.1824,1.18245,1.18175,1.18175,5383684976.0
2008-10-17 20:35:00,1.18185,1.18295,1.1818,1.18295,6290726042.0
2008-10-17 20:40:00,1.1831,1.1848,1.1831,1.1833,7536991086.0
2008-10-17 20:45:00,1.18355,1.1853,1.1833,1.18355,9204392030.0
2008-10-17 20:50:00,1.18355,1.1843,1.18355,1.184,5234590250.0
2008-10-17 20:55:00,1.18395,1.18445,1.18365,1.18365,6665328477.0
2008-10-17 21:00:00,1.1838,1.1842,1.1829,1.18355,5720021371.0
2008-10-17 21:05:00,1.18355,1.1843,1.18335,1.1841,4948990879.0
2008-10-17 21:10:00,1.1841,1.18495,1.184,1.1849,3455661672.0
2008-10-17 21:15:00,1.18485,1.18485,1.18385,1.1841,5085458407.0
2008-10-17 21:20:00,1.18425,1.18515,1.18425,1.1851,6300218101.0
2008-10-17 21:25:00,1.1851,1.1852,1.1846,1.1849,3592125966.0
2008-10-17 21:30:00,1.185,1.186,1.185,1.18575,3946925291.0
2008-10-17 21:35:00,1.18565,1.18625,1.1852,1.1862,6043323355.0
2008-10-17 21:40:00,1.1863,1.1864,1.18485,1.18515,6854351923.0
2008-10-17 21:45:00,1.1851,1.1857,1.1845,1.185,6907355839.0
2008-10-17 21:50:00,1.18448,1.1856,1.18431,1.18555,2659630510.0
2008-10-17 21:55:00,1.1856,1.1866,1.18545,1.1866,7681159010.0
2008-10-17 22:00:00,1.1866,1.1868,1.186,1.18625,3677025315.0
2008-10-17 22:05:00,1.18635,1.18655,1.1858,1.18635,3639324640.0
2008-10-17 22:10:00,1.1863,1.1871,1.18618,1.1869,4629255186.0
2008-10-17 22:15:00,1.1869,1.1887,1.1868,1.1879,2943626590.0
2008-10-17 22:20:00,1.1879,1.1879,1.1866,1.1873,3704724679.0
2008-10-17 22:25:00,1.18715,1.1874,1.18648,1.18652,4760824631.0
2008-10-17 22:30:00,1.1869,1.1874,1.1863,1.1868,3405189562.0
2008-10-17 22:35:00,1.1868,1.1871,1.1867,1.18695,1741598693.0
2008-10-17 22:40:00,1.18675,1.18675,1.1852,1.18525,3354759716.0
2008-10-17 22:45:00,1.1855,1.186,1.18415,1.18565,5366861655.0
2008-10-17 22:50:00,1.1858,1.186,1.1831,1.1833,3478858443.0
2008-10-17 22:55:00,1.1833,1.1837,1.1821,1.1823,3006750613.0
2008-10-20 00:00:00,1.1826,1.1826,1.1825,1.1825,1328066256.0
2008-10-20 00:05:00,1.1826,1.1826,1.1817,1.1818,3320165640.0
2008-10-20 00:10:00,1.1819,1.1823,1.1818,1.1822,3320165640.0
2008-10-20 00:15:00,1.1825,1.1826,1.1822,1.1823,1992099384.0
2008-10-20 00:20:00,1.1825,1.1825,1.1823,1.1825,1992099384.0
2008-10-20 00:30:00,1.1824,1.183,1.1824,1.183,664033128.0
2008-10-20 00:40:00,1.1832,1.1832,1.183,1.1832,2656132512.0
2008-10-20 00:45:00,1.1833,1.1835,1.1828,1.1832,2656132512.0
2008-10-20 00:50:00,1.1833,1.1835,1.1833,1.1835,1328066256.0
2008-10-20 00:55:00,1.1836,1.1841,1.1836,1.1841,1992099384.0
2008-10-20 01:00:00,1.184,1.1843,1.1835,1.1843,3320165640.0
2008-10-20 01:05:00,1.1845,1.1845,1.1843,1.1844,2656132512.0
2008-10-20 01:10:00,1.1855,1.1857,1.1839,1.1842,2656132512.0
2008-10-20 01:15:00,1.1844,1.186,1.1844,1.1856,2656132512.0
2008-10-20 01:20:00,1.1855,1.1857,1.185,1.1852,1992099384.0
2008-10-20 01:30:00,1.1848,1.1853,1.1847,1.1853,664033128.0
2008-10-20 01:35:00,1.185,1.1853,1.1834,1.1837,1328066256.0
2008-10-20 01:40:00,1.1834,1.1841,1.1834,1.1839,1992099384.0
2008-10-20 01:45:00,1.1838,1.1841,1.1838,1.1839,1992099384.0
2008-10-20 01:50:00,1.1841,1.1841,1.1839,1.1839,664033128.0
2008-10-20 01:55:00,1.1838,1.1839,1.1834,1.1834,1328066256.0
2008-10-20 02:00:00,1.1832,1.1836,1.18294,1.1836,1828899363.0
2008-10-20 02:05:00,1.18365,1.18365,1.18285,1.1829,1197798043.0
2008-10-20 02:10:00,1.18285,1.1832,1.18285,1.1832,990866214.0
2008-10-20 02:15:00,1.1831,1.18325,1.18253,1.18253,3113897399.0
2008-10-20 02:20:00,1.1829,1.1829,1.18155,1.1817,2678361679.0
2008-10-20 02:25:00,1.1815,1.18215,1.1815,1.18215,1366598037.0
2008-10-20 02:30:00,1.18205,1.18225,1.1817,1.18172,1081033112.0
2008-10-20 02:35:00,1.1821,1.1821,1.18119,1.18135,1402183124.0
2008-10-20 02:40:00,1.18165,1.18175,1.18105,1.1815,2456531142.0
2008-10-20 02:45:00,1.1815,1.1815,1.1815,1.1815,399866225.0
2008-10-20 02:50:00,1.1815,1.1815,1.18105,1.18125,800197386.0
2008-10-20 02:55:00,1.18125,1.1816,1.18105,1.18155,2002747391.0
2008-10-20 03:00:00,1.1815,1.1815,1.18094,1.18109,1484554941.0
2008-10-20 03:05:00,1.18105,1.1814,1.181,1.18118,1857699349.0
2008-10-20 03:10:00,1.18116,1.18185,1.18116,1.18165,1476113639.0
2008-10-20 03:15:00,1.18165,1.1817,1.18113,1.18132,1370098686.0
2008-10-20 03:20:00,1.1816,1.18165,1.18123,1.18165,1259263624.0
2008-10-20 03:25:00,1.1816,1.18165,1.1815,1.1815,1058797397.0
2008-10-20 03:30:00,1.1815,1.1815,1.18064,1.18135,1739648704.0
2008-10-20 03:35:00,1.18115,1.1812,1.18085,1.181,1317998680.0
2008-10-20 03:40:00,1.18097,1.18125,1.18057,1.18102,2718082486.0
2008-10-20 03:45:00,1.1811,1.18115,1.1806,1.18115,2268997375.0
2008-10-20 03:50:00,1.1811,1.18125,1.1811,1.18115,2062831167.0
2008-10-20 03:55:00,1.1812,1.1819,1.1812,1.18145,2729095433.0
2008-10-20 04:00:00,1.18155,1.182,1.1815,1.1819,1079964279.0
2008-10-20 04:05:00,1.18101,1.1826,1.18083,1.1826,1606127255.0
2008-10-20 04:10:00,1.1826,1.183,1.18215,1.18245,1254198046.0
2008-10-20 04:15:00,1.18255,1.18315,1.1823,1.18305,1801697384.0
2008-10-20 04:20:00,1.1832,1.1832,1.18255,1.1827,1140732458.0
2008-10-20 04:25:00,1.1827,1.18288,1.18223,1.1826,1395616240.0
2008-10-20 04:30:00,1.18227,1.1826,1.18227,1.1826,2089130019.0
2008-10-20 04:35:00,1.18238,1.18275,1.18223,1.18275,2426479219.0
2008-10-20 04:40:00,1.18251,1.1831,1.18206,1.183,2194030514.0
2008-10-20 04:45:00,1.183,1.18345,1.183,1.18325,2599463637.0
2008-10-20 04:50:00,1.1832,1.18328,1.18282,1.18305,1898064294.0
2008-10-20 04:55:00,1.1831,1.1831,1.18272,1.18293,1751403091.0
2008-10-20 05:00:00,1.1831,1.1831,1.18253,1.18276,1212033103.0
2008-10-20 05:05:00,1.1829,1.1829,1.1819,1.1824,2683631126.0
2008-10-20 05:10:00,1.1819,1.1825,1.1819,1.18217,3413614301.0
2008-10-20 05:15:00,1.1823,1.18235,1.1823,1.18235,797997403.0
2008-10-20 05:20:00,1.18235,1.18235,1.18205,1.1823,1375429202.0
2008-10-20 05:25:00,1.1823,1.1823,1.1823,1.1823,816498040.0
2008-10-20 05:30:00,1.1823,1.1823,1.1821,1.1822,1513532444.0
2008-10-20 05:35:00,1.18225,1.18225,1.18205,1.18225,1091783109.0
2008-10-20 05:40:00,1.18201,1.1822,1.18192,1.1822,2021100021.0
2008-10-20 05:45:00,1.18225,1.18255,1.18205,1.18255,2413830496.0
2008-10-20 05:50:00,1.18255,1.1827,1.18244,1.1826,2004298690.0
2008-10-20 05:55:00,1.18255,1.1833,1.18255,1.183,1392430509.0
2008-10-20 06:00:00,1.183,1.183,1.18265,1.1828,1837765593.0
2008-10-20 06:05:00,1.1827,1.18272,1.18185,1.18238,2652349994.0
2008-10-20 06:10:00,1.18255,1.18255,1.1825,1.18255,698400001.0
2008-10-20 06:15:00,1.1825,1.1825,1.1825,1.1825,998997398.0
2008-10-20 06:20:00,1.1825,1.1825,1.1818,1.18195,4061493460.0
2008-10-20 06:25:00,1.18183,1.1819,1.18166,1.1819,862265575.0
2008-10-20 06:30:00,1.18185,1.1819,1.1816,1.1817,3659181135.0
2008-10-20 06:35:00,1.18185,1.182,1.18158,1.1818,2547832443.0
2008-10-20 06:40:00,1.1818,1.1819,1.1814,1.1815,2317631851.0
2008-10-20 06:45:00,1.18145,1.18165,1.18135,1.1816,3908264918.0
2008-10-20 06:50:00,1.18155,1.18155,1.1813,1.1813,2468362332.0
2008-10-20 06:55:00,1.1813,1.1813,1.18105,1.18125,1613364286.0
2008-10-20 07:00:00,1.18115,1.18145,1.18106,1.18124,3623994794.0
2008-10-20 07:05:00,1.1813,1.1813,1.18087,1.18109,2887280523.0
2008-10-20 07:10:00,1.1812,1.1813,1.1809,1.1812,3928925270.0
2008-10-20 07:15:00,1.1812,1.1812,1.18095,1.18108,2166616206.0
2008-10-20 07:20:00,1.18105,1.1811,1.18095,1.181,1497066220.0
2008-10-20 07:25:00,1.181,1.1811,1.18093,1.18095,2516749976.0
2008-10-20 07:30:00,1.18105,1.18105,1.18035,1.18068,3525249969.0
2008-10-20 07:35:00,1.18083,1.1812,1.18078,1.1812,1263366222.0
2008-10-20 07:40:00,1.18125,1.1813,1.18076,1.1811,2347333129.0
2008-10-20 07:45:00,1.18135,1.1816,1.18104,1.18145,2665966263.0
2008-10-20 07:50:00,1.18145,1.18195,1.18124,1.18195,2646983140.0
2008-10-20 07:55:00,1.1821,1.1824,1.18125,1.1818,2342194795.0
2008-10-20 08:00:00,1.18195,1.18205,1.18095,1.181,4174792825.0
2008-10-20 08:05:00,1.181,1.181,1.1788,1.1801,5233391519.0
2008-10-20 08:10:00,1.1801,1.1801,1.17885,1.17915,3386462989.0
2008-10-20 08:15:00,1.17915,1.1797,1.1789,1.17965,3890290905.0
2008-10-20 08:20:00,1.17955,1.1806,1.17955,1.1806,2347431163.0
2008-10-20 08:25:00,1.18045,1.18055,1.1796,1.17995,6493927927.0
2008-10-20 08:30:00,1.1799,1.1803,1.1799,1.1802,4806332474.0
2008-10-20 08:35:00,1.1803,1.1804,1.17964,1.17964,2586047398.0
2008-10-20 08:40:00,1.18015,1.1806,1.18015,1.1804,4662192165.0
2008-10-20 08:45:00,1.18015,1.1803,1.1784,1.1784,3768860390.0
2008-10-20 08:50:00,1.1783,1.1785,1.1766,1.1766,7688324586.0
2008-10-20 08:55:00,1.1766,1.1767,1.1759,1.17625,2701661046.0
2008-10-20 09:00:00,1.17635,1.17645,1.174,1.1754,7758420752.0
2008-10-20 09:05:00,1.1756,1.17695,1.1754,1.17695,6845418813.0
2008-10-20 09:10:00,1.17695,1.17775,1.17665,1.17685,7184849305.0
2008-10-20 09:15:00,1.1769,1.1771,1.1758,1.177,4632145391.0
2008-10-20 09:20:00,1.177,1.17735,1.1763,1.1772,4872244047.0
2008-10-20 09:25:00,1.1772,1.1776,1.177,1.1776,5019455199.0
2008-10-20 09:30:00,1.17755,1.1776,1.1773,1.17755,2973429236.0
2008-10-20 09:35:00,1.17755,1.17755,1.17555,1.17665,6263427202.0
2008-10-20 09:40:00,1.1768,1.177,1.1752,1.1758,4760018796.0
2008-10-20 09:45:00,1.1758,1.1774,1.1758,1.1774,7208917522.0
2008-10-20 09:50:00,1.1774,1.1774,1.17675,1.17685,3559594807.0
2008-10-20 09:55:00,1.17685,1.17765,1.17685,1.177,5130557131.0
2008-10-20 10:00:00,1.177,1.17745,1.177,1.1773,4225192227.0
2008-10-20 10:05:00,1.1774,1.1776,1.177,1.17718,7462894765.0
2008-10-20 10:10:00,1.17764,1.17795,1.17724,1.17795,4432330504.0
2008-10-20 10:15:00,1.17795,1.17865,1.1777,1.1785,4383159705.0
2008-10-20 10:20:00,1.1784,1.1823,1.1784,1.1793,6545831265.0
2008-10-20 10:25:00,1.1794,1.1803,1.1794,1.18015,9204808395.0
2008-10-20 10:30:00,1.18015,1.1803,1.1797,1.17985,4121426594.0
2008-10-20 10:35:00,1.1798,1.1801,1.17845,1.1785,2606661033.0
2008-10-20 10:40:00,1.17855,1.1788,1.17815,1.17845,3166621396.0
2008-10-20 10:45:00,1.1783,1.1793,1.17825,1.1785,4092417523.0
2008-10-20 10:50:00,1.1786,1.1788,1.17835,1.17845,4242623984.0
2008-10-20 10:55:00,1.17855,1.1786,1.1766,1.1766,4129226623.0
2008-10-20 11:00:00,1.1768,1.17715,1.17605,1.1769,4536523736.0
2008-10-20 11:05:00,1.17695,1.17705,1.17655,1.17665,3522792187.0
2008-10-20 11:10:00,1.17665,1.1777,1.17665,1.1776,4207694147.0
2008-10-20 11:15:00,1.1776,1.17785,1.17715,1.17775,5237957770.0
2008-10-20 11:20:00,1.1778,1.1778,1.1765,1.1765,4657255896.0
2008-10-20 11:25:00,1.1765,1.1769,1.1764,1.1768,4190993543.0
2008-10-20 11:30:00,1.1767,1.1776,1.17625,1.1773,5212990897.0
2008-10-20 11:35:00,1.17735,1.17805,1.1773,1.1779,5345581773.0
2008-10-20 11:40:00,1.1781,1.1784,1.17785,1.17785,3232464876.0
2008-10-20 11:45:00,1.1779,1.178,1.1777,1.17785,3801491579.0
2008-10-20 11:50:00,1.17785,1.1779,1.1776,1.1777,2988960419.0
2008-10-20 11:55:00,1.1777,1.1778,1.1776,1.1778,2011731179.0
2008-10-20 12:00:00,1.1778,1.17855,1.17726,1.17855,4149429205.0
2008-10-20 12:05:00,1.17855,1.1796,1.1784,1.1789,4879422756.0
2008-10-20 12:10:00,1.17905,1.17945,1.1783,1.17885,4934177266.0
2008-10-20 12:15:00,1.1788,1.1788,1.1785,1.1785,2243128583.0
2008-10-20 12:20:00,1.17845,1.17875,1.1784,1.1786,1933630500.0
2008-10-20 12:25:00,1.1786,1.1791,1.1785,1.1787,2024294162.0
2008-10-20 12:30:00,1.1786,1.17905,1.17855,1.17905,1272597411.0
2008-10-20 12:35:00,1.1787,1.17925,1.1787,1.1791,3102694138.0
2008-10-20 12:40:00,1.179,1.17995,1.179,1.17945,3818189626.0
2008-10-20 12:45:00,1.17945,1.1795,1.1788,1.1792,3990960352.0
2008-10-20 12:50:00,1.1793,1.18,1.1792,1.1796,4685657135.0
2008-10-20 12:55:00,1.1796,1.17995,1.1783,1.1783,3578317460.0
2008-10-20 13:00:00,1.17775,1.1803,1.1777,1.1803,2731268024.0
2008-10-20 13:05:00,1.1803,1.1807,1.1786,1.1791,2681341406.0
2008-10-20 13:10:00,1.17915,1.1792,1.1782,1.1787,1935010893.0
2008-10-20 13:15:00,1.17875,1.18085,1.17855,1.18035,1708748579.0
2008-10-20 13:20:00,1.18055,1.18315,1.18055,1.18305,2590710877.0
2008-10-20 13:25:00,1.18305,1.18395,1.1822,1.1838,2295284968.0
2008-10-20 13:30:00,1.1839,1.18395,1.18285,1.18395,2690112877.0
2008-10-20 13:35:00,1.184,1.184,1.1824,1.1834,1773219409.0
2008-10-20 13:40:00,1.1835,1.184,1.18329,1.1836,1753097097.0
2008-10-20 13:45:00,1.1836,1.1837,1.18305,1.18335,1358125940.0
2008-10-20 13:50:00,1.1833,1.1849,1.1827,1.1849,2537244025.0
2008-10-20 13:55:00,1.18515,1.18515,1.1841,1.1843,1049422667.0
2008-10-20 14:00:00,1.18435,1.1846,1.1839,1.18425,895457728.0
2008-10-20 14:05:00,1.18415,1.1842,1.18175,1.18275,1439151212.0
2008-10-20 14:10:00,1.1828,1.18405,1.1827,1.18385,1684746630.0
2008-10-20 14:15:00,1.184,1.18535,1.184,1.1852,1582751198.0
2008-10-20 14:20:00,1.1852,1.18705,1.18515,1.1863,4324946899.0
2008-10-20 14:25:00,1.1863,1.1875,1.18535,1.18725,3321569320.0
2008-10-20 14:30:00,1.18715,1.1883,1.18715,1.18755,3353445364.0
2008-10-20 14:35:00,1.18755,1.1876,1.18655,1.1866,1817585631.0
2008-10-20 14:40:00,1.1866,1.18675,1.18605,1.1862,1677454449.0
2008-10-20 14:45:00,1.1862,1.18635,1.18565,1.1862,2786039979.0
2008-10-20 14:50:00,1.1862,1.1862,1.1857,1.1859,1829200031.0
2008-10-20 14:55:00,1.1859,1.18705,1.1859,1.18705,1719100015.0
2008-10-20 15:00:00,1.18695,1.18765,1.18645,1.1876,1371300011.0
2008-10-20 15:05:00,1.1876,1.1876,1.18685,1.1873,1566599993.0
2008-10-20 15:10:00,1.1874,1.1875,1.18705,1.18745,628500000.0
2008-10-20 15:15:00,1.1874,1.1874,1.187,1.18705,948200001.0
2008-10-20 15:20:00,1.187,1.1875,1.1864,1.18725,2773900012.0
2008-10-20 15:25:00,1.1873,1.1898,1.18695,1.18935,4383300018.0
2008-10-20 15:30:00,1.1893,1.19105,1.1891,1.1901,4824100025.0
2008-10-20 15:35:00,1.1902,1.19105,1.1885,1.1902,4535600029.0
2008-10-20 15:40:00,1.1902,1.1911,1.18955,1.1905,3897300027.0
2008-10-20 15:45:00,1.19045,1.1909,1.1893,1.19025,3574900009.0
2008-10-20 15:50:00,1.19005,1.1902,1.1891,1.18965,1811500026.0
2008-10-20 15:55:00,1.1897,1.18975,1.18885,1.1892,2229200007.0
2008-10-20 16:00:00,1.18915,1.1906,1.1887,1.1904,2918300007.0
2008-10-20 16:05:00,1.19035,1.19185,1.1903,1.1911,2292800009.0
2008-10-20 16:10:00,1.1911,1.19125,1.1901,1.19045,2235900006.0
2008-10-20 16:15:00,1.1904,1.19105,1.1902,1.1906,2379600015.0
2008-10-20 16:20:00,1.19055,1.1909,1.18985,1.1902,2404700018.0
2008-10-20 16:25:00,1.1902,1.1903,1.1893,1.1896,2805900008.0
2008-10-20 16:30:00,1.1896,1.18975,1.18875,1.18905,2400100002.0
2008-10-20 16:35:00,1.1891,1.1909,1.18895,1.19035,2890800012.0
2008-10-20 16:40:00,1.1903,1.19185,1.19,1.1917,3181100004.0
2008-10-20 16:45:00,1.1917,1.1944,1.19165,1.1943,4404680069.0
2008-10-20 16:50:00,1.19435,1.1959,1.1943,1.1959,4307800061.0
2008-10-20 16:55:00,1.1958,1.196,1.192,1.19215,6139800097.0
2008-10-20 17:00:00,1.1922,1.1951,1.19205,1.19475,5522440200.0
2008-10-20 17:05:00,1.19475,1.1953,1.193,1.1936,3554040104.0
2008-10-20 17:10:00,1.19375,1.195,1.1931,1.1949,4490840143.0
2008-10-20 17:15:00,1.1949,1.195,1.19365,1.1938,3336700126.0
2008-10-20 17:20:00,1.19375,1.1943,1.1931,1.19365,2884040088.0
2008-10-20 17:25:00,1.19365,1.1951,1.1935,1.1947,4043440153.0
2008-10-20 17:30:00,1.1946,1.195,1.19395,1.19495,2733140100.0
2008-10-20 17:35:00,1.19495,1.1952,1.19435,1.19495,2916040104.0
2008-10-20 17:40:00,1.19495,1.1963,1.19485,1.1956,2925660102.0
2008-10-20 17:45:00,1.19555,1.19775,1.19555,1.1971,2331940092.0
2008-10-20 17:50:00,1.19715,1.1979,1.1971,1.1975,2296840070.0
2008-10-20 17:55:00,1.19745,1.19795,1.1965,1.19765,3646620122.0
2008-10-20 18:00:00,1.1976,1.19765,1.1946,1.1951,4291300123.0
2008-10-20 18:05:00,1.195,1.1951,1.1942,1.1943,3825220143.0
2008-10-20 18:10:00,1.1944,1.1946,1.19255,1.19265,3495340118.0
2008-10-20 18:15:00,1.19265,1.1928,1.1901,1.1913,2759200089.0
2008-10-20 18:20:00,1.1913,1.19185,1.1908,1.19095,1597680068.0
2008-10-20 18:25:00,1.19095,1.19415,1.1898,1.19365,2501400083.0
2008-10-20 18:30:00,1.19365,1.1946,1.19335,1.19365,2478980062.0
2008-10-20 18:35:00,1.19365,1.19385,1.192,1.1937,3073120099.0
2008-10-20 18:40:00,1.1937,1.1948,1.19365,1.1942,1944380084.0
2008-10-20 18:45:00,1.19425,1.1948,1.19385,1.19385,1938480074.0
2008-10-20 18:50:00,1.19385,1.1941,1.1937,1.19395,728100015.0
2008-10-20 18:55:00,1.19395,1.19445,1.19354,1.19445,1852240039.0
2008-10-20 19:00:00,1.1945,1.19475,1.19395,1.1941,944840037.0
2008-10-20 19:05:00,1.19415,1.19455,1.1931,1.19445,1853200081.0
2008-10-20 19:10:00,1.1945,1.1945,1.1932,1.1935,946240038.0
2008-10-20 19:15:00,1.19355,1.1941,1.19315,1.19335,1726039987.0
2008-10-20 19:20:00,1.19335,1.19335,1.19185,1.19285,2304160078.0
2008-10-20 19:25:00,1.19285,1.1934,1.19275,1.19325,1245960034.0
2008-10-20 19:30:00,1.19302,1.19325,1.19235,1.19285,1766380035.0
2008-10-20 19:35:00,1.19265,1.19295,1.1923,1.19295,1433320054.0
2008-10-20 19:40:00,1.1929,1.19305,1.1922,1.19305,1700240037.0
2008-10-20 19:45:00,1.19305,1.19335,1.19265,1.19275,851860040.0
2008-10-20 19:50:00,1.19255,1.1927,1.19155,1.1919,1449720040.0
2008-10-20 19:55:00,1.19185,1.192,1.1916,1.1919,980220032.0
2008-10-20 20:00:00,1.19165,1.19265,1.19165,1.19265,886200038.0
2008-10-20 20:05:00,1.19265,1.19325,1.19205,1.1922,2078160073.0
2008-10-20 20:10:00,1.1923,1.19335,1.1923,1.193,2707640100.0
2008-10-20 20:15:00,1.19295,1.19325,1.1927,1.19285,1230200048.0
2008-10-20 20:20:00,1.19285,1.19285,1.1921,1.19235,1008160044.0
2008-10-20 20:25:00,1.1923,1.1925,1.19225,1.19235,799240042.0
2008-10-20 20:30:00,1.19235,1.19275,1.19225,1.19275,1500300059.0
2008-10-20 20:35:00,1.19275,1.19335,1.1925,1.19335,1733080071.0
2008-10-20 20:40:00,1.19315,1.1935,1.19275,1.1935,2355200114.0
2008-10-20 20:45:00,1.1935,1.19365,1.19305,1.19355,1101400048.0
2008-10-20 20:50:00,1.19355,1.1938,1.19315,1.1933,1649920053.0
2008-10-20 20:55:00,1.1933,1.1933,1.19245,1.19295,1755940048.0
2008-10-20 21:00:00,1.1929,1.1933,1.19275,1.1933,642680018.0
2008-10-20 21:05:00,1.1933,1.19355,1.19255,1.1931,2689500072.0
2008-10-20 21:10:00,1.19315,1.19445,1.1929,1.1941,2515879940.0
2008-10-20 21:15:00,1.19405,1.19475,1.19395,1.1945,2625039983.0
2008-10-20 21:20:00,1.1945,1.19535,1.19425,1.19495,1494259953.0
2008-10-20 21:25:00,1.19505,1.19515,1.1943,1.1943,1374119972.0
2008-10-20 21:30:00,1.1943,1.1944,1.1928,1.19345,1787119985.0
2008-10-20 21:35:00,1.19355,1.19385,1.1922,1.19225,2788320005.0
2008-10-20 21:40:00,1.19225,1.1931,1.1918,1.193,2591599943.0
2008-10-20 21:45:00,1.19305,1.1931,1.19225,1.1925,2969139942.0
2008-10-20 21:50:00,1.1925,1.1933,1.1925,1.1933,1774919996.0
2008-10-20 21:55:00,1.1932,1.19385,1.19285,1.19355,2537819950.0
2008-10-20 22:00:00,1.19355,1.19385,1.19275,1.193,1656820003.0
2008-10-20 22:05:00,1.19305,1.19365,1.19235,1.1934,2075220024.0
2008-10-20 22:10:00,1.1934,1.19375,1.1929,1.19325,1554069995.0
2008-10-20 22:15:00,1.1932,1.19355,1.1931,1.1931,1150979992.0
2008-10-20 22:20:00,1.1931,1.19315,1.19252,1.19305,891659976.0
2008-10-20 22:25:00,1.193,1.19395,1.193,1.19365,957559989.0
2008-10-20 22:30:00,1.1936,1.19375,1.1933,1.1935,599719999.0
2008-10-20 22:35:00,1.1934,1.1934,1.19205,1.1924,1041239962.0
2008-10-20 22:40:00,1.1921,1.19235,1.19165,1.19185,1202519995.0
2008-10-20 22:45:00,1.1919,1.19205,1.1912,1.19145,1120700024.0
2008-10-20 22:50:00,1.1915,1.19165,1.19082,1.19098,530480020.0
2008-10-20 22:55:00,1.19135,1.19145,1.19025,1.1908,1024160057.0
2008-10-20 23:00:00,1.19043,1.191,1.19,1.1901,673120000.0
2008-10-20 23:05:00,1.19035,1.1906,1.1898,1.19,2942839997.0
2008-10-20 23:10:00,1.1901,1.191,1.1897,1.1906,1886759984.0
2008-10-20 23:15:00,1.19085,1.19128,1.19073,1.19073,3334880008.0
2008-10-20 23:20:00,1.1906,1.19095,1.18915,1.18955,3423080021.0
2008-10-20 23:25:00,1.18955,1.1896,1.18955,1.1896,1116440002.0
2008-10-20 23:30:00,1.1896,1.19085,1.1896,1.19085,3678450018.0
2008-10-20 23:35:00,1.1909,1.19245,1.1909,1.1916,2610620001.0
2008-10-20 23:40:00,1.1916,1.19275,1.1916,1.1924,2151600028.0
2008-10-20 23:45:00,1.1924,1.19265,1.1922,1.1922,1784340048.0
2008-10-20 23:50:00,1.1923,1.1923,1.1919,1.1922,1474279986.0
2008-10-20 23:55:00,1.1922,1.1922,1.1921,1.1921,1012799996.0
2008-10-21 00:00:00,1.19177,1.1923,1.19175,1.1923,2598240032.0
2008-10-21 00:05:00,1.1922,1.19243,1.1922,1.19243,737819991.0
2008-10-21 00:10:00,1.19234,1.19275,1.1922,1.1927,3039740000.0
2008-10-21 00:15:00,1.19275,1.19285,1.1926,1.1928,975879998.0
2008-10-21 00:20:00,1.1929,1.19315,1.19264,1.19315,1556359995.0
2008-10-21 00:25:00,1.1931,1.19315,1.1929,1.19315,1031479997.0
2008-10-21 00:30:00,1.1931,1.19327,1.19283,1.19305,908759993.0
2008-10-21 00:35:00,1.193,1.193,1.19275,1.19285,1330199979.0
2008-10-21 00:40:00,1.1928,1.19295,1.1928,1.1929,854719993.0
2008-10-21 00:45:00,1.1929,1.1929,1.19285,1.1929,695560001.0
2008-10-21 00:50:00,1.19285,1.19375,1.19285,1.19375,2957120001.0
2008-10-21 00:55:00,1.19375,1.1938,1.19316,1.19375,2215059986.0
2008-10-21 01:00:00,1.19375,1.19385,1.19342,1.19384,2222980016.0
2008-10-21 01:05:00,1.1937,1.194,1.19356,1.1938,2633600018.0
2008-10-21 01:10:00,1.19378,1.19395,1.19362,1.19385,769080006.0
2008-10-21 01:15:00,1.19359,1.19385,1.19315,1.19324,2178000015.0
2008-10-21 01:20:00,1.19314,1.19375,1.19314,1.19345,2091250002.0
2008-10-21 01:25:00,1.19375,1.19375,1.1932,1.1936,2453979999.0
2008-10-21 01:30:00,1.19285,1.19345,1.19225,1.1926,4547059971.0
2008-10-21 01:35:00,1.1926,1.1926,1.19215,1.1924,4061439996.0
2008-10-21 01:40:00,1.19245,1.1925,1.19175,1.1918,4323899972.0
2008-10-21 01:45:00,1.1918,1.19195,1.19132,1.19147,4095439988.0
2008-10-21 01:50:00,1.19149,1.19165,1.19129,1.19152,1705750023.0
2008-10-21 01:55:00,1.19175,1.19175,1.19105,1.1917,1503590014.0
2008-10-21 02:00:00,1.19175,1.19205,1.19116,1.19133,2149029963.0
2008-10-21 02:05:00,1.1916,1.19166,1.19107,1.19128,1458440017.0
2008-10-21 02:10:00,1.1915,1.1917,1.19083,1.19115,2323600009.0
2008-10-21 02:15:00,1.19108,1.19182,1.19085,1.19144,4588599995.0
2008-10-21 02:20:00,1.19133,1.1917,1.1913,1.1915,1120200010.0
2008-10-21 02:25:00,1.1914,1.1915,1.19132,1.19145,1055899998.0
2008-10-21 02:30:00,1.19136,1.1917,1.19128,1.1917,2324950012.0
2008-10-21 02:35:00,1.19151,1.19215,1.1915,1.1919,2687999994.0
2008-10-21 02:40:00,1.1921,1.19255,1.19203,1.19241,3173700033.0
2008-10-21 02:45:00,1.19232,1.19325,1.19197,1.19325,2211900001.0
2008-10-21 02:50:00,1.19335,1.1934,1.1924,1.1924,3181400032.0
2008-10-21 02:55:00,1.1925,1.1925,1.1909,1.1914,2523599993.0
2008-10-21 03:00:00,1.19145,1.1929,1.19145,1.1929,2688799990.0
2008-10-21 03:05:00,1.1929,1.193,1.1929,1.1929,1987599978.0
2008-10-21 03:10:00,1.1929,1.1929,1.1921,1.19265,3445400022.0
2008-10-21 03:15:00,1.19285,1.193,1.1925,1.19295,2918599983.0
2008-10-21 03:20:00,1.19285,1.19285,1.19245,1.1926,1838600008.0
2008-10-21 03:25:00,1.1926,1.19265,1.19225,1.1924,1044199980.0
2008-10-21 03:30:00,1.1925,1.1925,1.19184,1.19235,1819100004.0
2008-10-21 03:35:00,1.1924,1.19255,1.19199,1.1924,1757940009.0
2008-10-21 03:40:00,1.1924,1.1925,1.19187,1.19187,1787750002.0
2008-10-21 03:45:00,1.19213,1.1928,1.19198,1.1926,2898999989.0
2008-10-21 03:50:00,1.19255,1.1927,1.19154,1.19207,1641909988.0
2008-10-21 03:55:00,1.19217,1.1933,1.19141,1.1933,1682639985.0
2008-10-21 04:00:00,1.1933,1.19335,1.19295,1.19335,2100120007.0
2008-10-21 04:05:00,1.19335,1.19335,1.19281,1.19281,1698259992.0
2008-10-21 04:10:00,1.1934,1.1935,1.1932,1.1932,899780008.0
2008-10-21 04:15:00,1.19315,1.19325,1.19283,1.19325,833200000.0
2008-10-21 04:20:00,1.1932,1.1934,1.1929,1.19295,2316019986.0
2008-10-21 04:25:00,1.19295,1.1931,1.19223,1.19248,3090910023.0
2008-10-21 04:30:00,1.19268,1.1935,1.19253,1.193,3493020037.0
2008-10-21 04:35:00,1.19285,1.19285,1.1906,1.1909,3630220032.0
2008-10-21 04:40:00,1.1909,1.1926,1.1909,1.19225,3373359988.0
2008-10-21 04:45:00,1.19186,1.19226,1.19148,1.19155,1666430023.0
2008-10-21 04:50:00,1.19195,1.19295,1.19185,1.1925,1475579986.0
2008-10-21 04:55:00,1.19255,1.19365,1.19214,1.19355,1024349995.0
2008-10-21 05:00:00,1.19328,1.1936,1.19322,1.19355,1814920001.0
2008-10-21 05:05:00,1.1933,1.19345,1.1927,1.19325,882199990.0
2008-10-21 05:10:00,1.19325,1.19345,1.1928,1.19295,1281400007.0
2008-10-21 05:15:00,1.19315,1.1935,1.1927,1.19315,1999240018.0
2008-10-21 05:20:00,1.1931,1.1933,1.19305,1.1933,867399997.0
2008-10-21 05:25:00,1.1932,1.1933,1.1931,1.1931,386199992.0
2008-10-21 05:30:00,1.1931,1.1933,1.193,1.1933,751800000.0
2008-10-21 05:35:00,1.1933,1.1933,1.193,1.1931,537199991.0
2008-10-21 05:40:00,1.193,1.1931,1.1927,1.1927,1928240002.0
2008-10-21 05:45:00,1.1928,1.19305,1.1927,1.193,1380040005.0
2008-10-21 05:50:00,1.19295,1.1934,1.1928,1.1931,2447999999.0
2008-10-21 05:55:00,1.193,1.1932,1.19265,1.19265,938359994.0
2008-10-21 06:00:00,1.19263,1.19292,1.19249,1.19279,5749450022.0
2008-10-21 06:05:00,1.19267,1.19275,1.1924,1.1927,2804730017.0
2008-10-21 06:10:00,1.1927,1.19275,1.19217,1.1926,2140170008.0
2008-10-21 06:15:00,1.19245,1.1926,1.19201,1.19215,1999660015.0
2008-10-21 06:20:00,1.19215,1.1922,1.19185,1.1921,1280479986.0
2008-10-21 06:25:00,1.19192,1.19255,1.19181,1.19255,805250002.0
2008-10-21 06:30:00,1.19255,1.19255,1.1913,1.1916,3445000007.0
2008-10-21 06:35:00,1.1914,1.19155,1.1908,1.1911,2141220006.0
2008-10-21 06:40:00,1.19125,1.1918,1.19105,1.1916,5082200079.0
2008-10-21 06:45:00,1.1917,1.1918,1.1911,1.1913,2403240029.0
2008-10-21 06:50:00,1.19125,1.19125,1.19125,1.19125,67199997.0
2008-10-21 06:55:00,1.191,1.19175,1.191,1.1913,3809829998.0
2008-10-21 07:00:00,1.1913,1.1915,1.19108,1.19145,1901249999.0
2008-10-21 07:05:00,1.19121,1.1918,1.19121,1.1918,1746640002.0
2008-10-21 07:10:00,1.1918,1.19205,1.19129,1.1918,2478330007.0
2008-10-21 07:15:00,1.1918,1.19215,1.1918,1.19215,1342560006.0
2008-10-21 07:20:00,1.1922,1.1934,1.1922,1.1932,1361000025.0
2008-10-21 07:25:00,1.19295,1.1932,1.19295,1.193,1302639983.0
2008-10-21 07:30:00,1.19315,1.1933,1.1926,1.1926,1151720009.0
2008-10-21 07:35:00,1.1926,1.19274,1.19226,1.1927,2519450009.0
2008-10-21 07:40:00,1.1926,1.19275,1.1926,1.19275,969559996.0
2008-10-21 07:45:00,1.19275,1.19425,1.19275,1.19425,2939439990.0
2008-10-21 07:50:00,1.19425,1.19435,1.19425,1.19425,1526939991.0
2008-10-21 07:55:00,1.1942,1.19435,1.19401,1.1941,1613649994.0
2008-10-21 08:00:00,1.19425,1.19435,1.19362,1.19415,2162600006.0
2008-10-21 08:05:00,1.19415,1.19415,1.19289,1.1933,4543539975.0
2008-10-21 08:10:00,1.1932,1.1938,1.19251,1.1935,4434480013.0
2008-10-21 08:15:00,1.1935,1.19385,1.193,1.19335,3593779986.0
2008-10-21 08:20:00,1.19311,1.1936,1.19287,1.1936,4359489957.0
2008-10-21 08:25:00,1.1934,1.1934,1.19296,1.1931,1791270011.0
2008-10-21 08:30:00,1.19305,1.19385,1.19231,1.19385,3607979968.0
2008-10-21 08:35:00,1.19385,1.19445,1.19355,1.1943,3108639985.0
2008-10-21 08:40:00,1.1941,1.1966,1.1941,1.1962,4847520003.0
2008-10-21 08:45:00,1.1961,1.19745,1.1961,1.197,7031039988.0
2008-10-21 08:50:00,1.197,1.1971,1.1963,1.1967,5251259994.0
2008-10-21 08:55:00,1.197,1.1971,1.1955,1.1958,5953119986.0
2008-10-21 09:00:00,1.19595,1.19635,1.1958,1.19615,3290640002.0
2008-10-21 09:05:00,1.19615,1.1973,1.19615,1.19655,4074319973.0
2008-10-21 09:10:00,1.1966,1.1966,1.19355,1.19545,5270599990.0
2008-10-21 09:15:00,1.1959,1.1968,1.1959,1.19615,5510540013.0
2008-10-21 09:20:00,1.1959,1.196,1.1945,1.19525,6574279988.0
2008-10-21 09:25:00,1.19525,1.1963,1.1952,1.1961,2244159994.0
2008-10-21 09:30:00,1.1961,1.1966,1.1959,1.1963,2131880011.0
2008-10-21 09:35:00,1.19625,1.1968,1.19592,1.1968,2774779983.0
2008-10-21 09:40:00,1.19685,1.19695,1.1964,1.19675,2798219987.0
2008-10-21 09:45:00,1.19675,1.19685,1.19595,1.1962,4370460007.0
2008-10-21 09:50:00,1.19625,1.1967,1.19625,1.1967,3041059999.0
2008-10-21 09:55:00,1.1967,1.1972,1.1962,1.1963,3634139981.0
2008-10-21 10:00:00,1.19605,1.1962,1.1956,1.19605,3680699995.0
2008-10-21 10:05:00,1.1959,1.19595,1.1957,1.19585,2650080000.0
2008-10-21 10:10:00,1.1959,1.19755,1.19585,1.19755,3938479976.0
2008-10-21 10:15:00,1.1975,1.1977,1.197,1.1975,8286159968.0
2008-10-21 10:20:00,1.19755,1.19755,1.1973,1.1973,2605559976.0
2008-10-21 10:25:00,1.19735,1.1984,1.19735,1.1984,2267000003.0
2008-10-21 10:30:00,1.1985,1.1985,1.198,1.19835,4891160019.0
2008-10-21 10:35:00,1.19845,1.1987,1.1978,1.1978,4921000008.0
2008-10-21 10:40:00,1.19845,1.19895,1.19845,1.19875,7122839970.0
2008-10-21 10:45:00,1.19875,1.1989,1.1987,1.1989,2480719980.0
2008-10-21 10:50:00,1.1989,1.1989,1.19779,1.1987,3810499989.0
2008-10-21 10:55:00,1.1988,1.1991,1.19825,1.19825,5215719983.0
2008-10-21 11:00:00,1.19825,1.1983,1.19625,1.19775,6622359961.0
2008-10-21 11:05:00,1.1977,1.1977,1.19405,1.1953,8095799984.0
2008-10-21 11:10:00,1.1955,1.1969,1.1941,1.1951,6037280006.0
2008-10-21 11:15:00,1.1955,1.1955,1.1947,1.19495,5353599983.0
2008-10-21 11:20:00,1.1951,1.1959,1.1951,1.19565,4549640018.0
2008-10-21 11:25:00,1.19565,1.1977,1.19515,1.1966,4422680026.0
2008-10-21 11:30:00,1.1965,1.1989,1.1962,1.1989,3076120038.0
2008-10-21 11:35:00,1.1989,1.199,1.1984,1.1984,3583039989.0
2008-10-21 11:40:00,1.1984,1.19855,1.19825,1.1983,2263279989.0
2008-10-21 11:45:00,1.19835,1.1988,1.19815,1.19845,1649019988.0
2008-10-21 11:50:00,1.19845,1.199,1.19805,1.1987,4017700022.0
2008-10-21 11:55:00,1.1989,1.1989,1.1978,1.19805,4371440002.0
2008-10-21 12:00:00,1.19805,1.1987,1.1978,1.1986,2776480003.0
2008-10-21 12:05:00,1.1987,1.1995,1.1986,1.1992,2705640008.0
2008-10-21 12:10:00,1.1992,1.1996,1.1988,1.199,4357520011.0
2008-10-21 12:15:00,1.199,1.1991,1.19845,1.1986,3965999983.0
2008-10-21 12:20:00,1.1986,1.1986,1.19825,1.1984,1200719989.0
2008-10-21 12:25:00,1.19855,1.1992,1.19835,1.1991,4838920002.0
2008-10-21 12:30:00,1.19905,1.1996,1.1983,1.1992,4107240000.0
2008-10-21 12:35:00,1.1992,1.1996,1.1988,1.1994,3043720004.0
2008-10-21 12:40:00,1.1994,1.2012,1.199,1.19995,6123640035.0
2008-10-21 12:45:00,1.2003,1.2004,1.1996,1.19965,4344160049.0
2008-10-21 12:50:00,1.1997,1.20015,1.1989,1.1994,6531679966.0
2008-10-21 12:55:00,1.1996,1.20025,1.199,1.20015,5848779943.0
2008-10-21 13:00:00,1.2002,1.20115,1.2002,1.2007,7553899998.0
2008-10-21 13:05:00,1.2007,1.20095,1.2007,1.20075,1970280010.0
2008-10-21 13:10:00,1.2008,1.2011,1.2006,1.2009,5885279976.0
2008-10-21 13:15:00,1.201,1.201,1.20005,1.20015,6145420027.0
2008-10-21 13:20:00,1.20005,1.2011,1.20005,1.2007,5276499990.0
2008-10-21 13:25:00,1.2007,1.2012,1.2005,1.2011,6280680014.0
2008-10-21 13:30:00,1.201,1.206,1.201,1.2051,8380499940.0
2008-10-21 13:35:00,1.205,1.2062,1.2048,1.206,9162439977.0
2008-10-21 13:40:00,1.20595,1.20615,1.20485,1.2049,5029500007.0
2008-10-21 13:45:00,1.2048,1.2056,1.20465,1.2053,3436859991.0
2008-10-21 13:50:00,1.2052,1.20535,1.2037,1.2038,3440719989.0
2008-10-21 13:55:00,1.2039,1.2058,1.2039,1.2053,3684759992.0
2008-10-21 14:00:00,1.2054,1.2056,1.20465,1.2055,6682839992.0
2008-10-21 14:05:00,1.2055,1.2063,1.20515,1.2061,8584820002.0
2008-10-21 14:10:00,1.2062,1.2083,1.2059,1.2078,7189059967.0
2008-10-21 14:15:00,1.2081,1.2085,1.2063,1.20745,6016199970.0
2008-10-21 14:20:00,1.2076,1.20815,1.2069,1.20805,9264220026.0
2008-10-21 14:25:00,1.20805,1.20805,1.2047,1.2058,7211280049.0
2008-10-21 14:30:00,1.2059,1.2071,1.2057,1.206,7011799992.0
2008-10-21 14:35:00,1.2059,1.2066,1.2047,1.2048,7674119968.0
2008-10-21 14:40:00,1.2047,1.206,1.2045,1.2059,7484799983.0
2008-10-21 14:45:00,1.206,1.2067,1.2053,1.20645,5785320024.0
2008-10-21 14:50:00,1.2067,1.2071,1.20485,1.2049,5719400005.0
2008-10-21 14:55:00,1.2048,1.2075,1.2048,1.2067,9181099965.0
2008-10-21 15:00:00,1.2071,1.2071,1.2027,1.2056,9626999965.0
2008-10-21 15:05:00,1.2055,1.2086,1.2048,1.2084,9624149950.0
2008-10-21 15:10:00,1.2082,1.2112,1.2079,1.2107,9622249940.0
2008-10-21 15:15:00,1.2108,1.2122,1.2108,1.21115,9622249940.0
2008-10-21 15:20:00,1.211,1.211,1.2087,1.21,10725499930.0
2008-10-21 15:25:00,1.2102,1.2122,1.2093,1.2093,10725499930.0
2008-10-21 15:30:00,1.2092,1.21,1.2086,1.2088,9313199934.0
2008-10-21 15:35:00,1.209,1.2102,1.2086,1.2087,7012999990.0
2008-10-21 15:40:00,1.2086,1.2088,1.2079,1.2086,6866749991.0
2008-10-21 15:45:00,1.2087,1.2102,1.2087,1.2102,6501749987.0
2008-10-21 15:50:00,1.2103,1.2116,1.2103,1.2105,5866899981.0
2008-10-21 15:55:00,1.2101,1.2104,1.2091,1.2093,8837300065.0
2008-10-21 16:00:00,1.2094,1.2103,1.2086,1.2096,9106550079.0
2008-10-21 16:05:00,1.2097,1.2103,1.2087,1.2091,9425899957.0
2008-10-21 16:10:00,1.2092,1.2093,1.2087,1.20915,8248199971.0
2008-10-21 16:15:00,1.20915,1.20915,1.2067,1.2082,4459499956.0
2008-10-21 16:20:00,1.208,1.209,1.2073,1.2073,4353650016.0
2008-10-21 16:25:00,1.2074,1.2081,1.2074,1.2077,7208100055.0
2008-10-21 16:30:00,1.2078,1.2079,1.2071,1.2073,7039349969.0
2008-10-21 16:35:00,1.20725,1.2074,1.20705,1.2071,3848249999.0
2008-10-21 16:40:00,1.20705,1.2074,1.206,1.2064,2652650016.0
2008-10-21 16:45:00,1.20615,1.2077,1.2061,1.207,3880700071.0
2008-10-21 16:50:00,1.20705,1.2083,1.207,1.2082,2200900031.0
2008-10-21 16:55:00,1.20835,1.21205,1.20825,1.21205,4152200044.0
2008-10-21 17:00:00,1.2121,1.21235,1.20995,1.20995,5732400025.0
2008-10-21 17:05:00,1.2101,1.21135,1.20965,1.21065,3252800003.0
2008-10-21 17:10:00,1.21065,1.2135,1.21035,1.2125,5003300023.0
2008-10-21 17:15:00,1.21255,1.21415,1.21225,1.21415,4029500150.0
2008-10-21 17:20:00,1.2142,1.217,1.21415,1.2158,6358800004.0
2008-10-21 17:25:00,1.2158,1.2164,1.21525,1.21605,7161400009.0
2008-10-21 17:30:00,1.2161,1.2173,1.21605,1.2173,9161799937.0
2008-10-21 17:35:00,1.2175,1.2185,1.2171,1.2181,9660499930.0
2008-10-21 17:40:00,1.2181,1.2188,1.2177,1.2188,8880749956.0
2008-10-21 17:45:00,1.2189,1.2207,1.2189,1.2196,8241999970.0
2008-10-21 17:50:00,1.21965,1.2207,1.21935,1.2204,9329599972.0
2008-10-21 17:55:00,1.22045,1.2206,1.2194,1.2206,9254650011.0
2008-10-21 18:00:00,1.2205,1.2207,1.2171,1.2174,9178649997.0
2008-10-21 18:05:00,1.2177,1.2178,1.216,1.2165,6818449979.0
2008-10-21 18:10:00,1.2162,1.2179,1.2156,1.2179,7427199995.0
2008-10-21 18:15:00,1.2181,1.2203,1.2177,1.2198,5958100007.0
2008-10-21 18:20:00,1.2195,1.21955,1.2187,1.2194,7713050018.0
2008-10-21 18:25:00,1.2195,1.2195,1.21815,1.2183,7354800010.0
2008-10-21 18:30:00,1.2183,1.21895,1.2182,1.21885,3774749975.0
2008-10-21 18:35:00,1.21885,1.21895,1.2183,1.21865,4501800008.0
2008-10-21 18:40:00,1.21865,1.2187,1.2178,1.2185,3448290034.0
2008-10-21 18:45:00,1.21845,1.2192,1.2184,1.2191,7353350008.0
2008-10-21 18:50:00,1.2192,1.2195,1.2182,1.21875,7418799989.0
2008-10-21 18:55:00,1.21885,1.21885,1.21805,1.2187,2461999998.0
2008-10-21 19:00:00,1.219,1.219,1.2175,1.2175,4530200014.0
2008-10-21 19:05:00,1.2178,1.218,1.21725,1.2177,8084350005.0
2008-10-21 19:10:00,1.21765,1.2181,1.21725,1.21775,6515050011.0
2008-10-21 19:15:00,1.2179,1.21805,1.2174,1.2179,2093750006.0
2008-10-21 19:20:00,1.21785,1.218,1.21755,1.2176,4715000002.0
2008-10-21 19:25:00,1.2177,1.21775,1.2174,1.21755,3069099953.0
2008-10-21 19:30:00,1.2175,1.2175,1.216,1.21615,4819899991.0
2008-10-21 19:35:00,1.21615,1.21695,1.21615,1.2168,5028550000.0
2008-10-21 19:40:00,1.2168,1.21745,1.2166,1.21715,7969949954.0
2008-10-21 19:45:00,1.21725,1.21745,1.21705,1.2174,4342350039.0
2008-10-21 19:50:00,1.2173,1.2176,1.2167,1.2174,7248599993.0
2008-10-21 19:55:00,1.2171,1.2183,1.2171,1.2181,7061050003.0
2008-10-21 20:00:00,1.21805,1.219,1.21805,1.2189,5075099973.0
2008-10-21 20:05:00,1.21885,1.2194,1.2185,1.2194,8227900035.0
2008-10-21 20:10:00,1.2194,1.21975,1.2191,1.21925,8008450027.0
2008-10-21 20:15:00,1.2192,1.21925,1.218,1.218,3288350011.0
2008-10-21 20:20:00,1.2181,1.2182,1.21695,1.21735,3869949993.0
2008-10-21 20:25:00,1.2173,1.2182,1.2163,1.2167,7555149956.0
2008-10-21 20:30:00,1.2167,1.217,1.2162,1.2167,7489099968.0
2008-10-21 20:35:00,1.2168,1.2168,1.2151,1.2153,7629149922.0
2008-10-21 20:40:00,1.2152,1.2155,1.2137,1.2138,9398949984.0
2008-10-21 20:45:00,1.2139,1.2139,1.2129,1.2133,8900550031.0
2008-10-21 20:50:00,1.2135,1.2138,1.213,1.2132,6959049987.0
2008-10-21 20:55:00,1.2132,1.21375,1.21315,1.2134,8015449983.0
2008-10-21 21:00:00,1.2133,1.2133,1.2111,1.2114,8994399983.0
2008-10-21 21:05:00,1.21115,1.21135,1.2096,1.2098,10218800011.0
2008-10-21 21:10:00,1.2096,1.2102,1.2092,1.2096,6878000018.0
2008-10-21 21:15:00,1.2095,1.2107,1.2095,1.2104,4446899973.0
2008-10-21 21:20:00,1.21045,1.2121,1.2104,1.2114,9829399846.0
2008-10-21 21:25:00,1.2114,1.2131,1.2109,1.2131,7333349964.0
2008-10-21 21:30:00,1.213,1.2146,1.2127,1.21365,288999995.0
2008-10-21 21:35:00,1.2137,1.214,1.2129,1.2135,4481699952.0
2008-10-21 21:40:00,1.21355,1.2155,1.21355,1.21535,6932150053.0
2008-10-21 21:45:00,1.2154,1.21565,1.2152,1.2155,5416999987.0
2008-10-21 21:50:00,1.2155,1.21615,1.21445,1.21445,7809550019.0
2008-10-21 21:55:00,1.21455,1.21455,1.213,1.21345,5474350010.0
2008-10-21 22:00:00,1.2137,1.2139,1.213,1.2137,2887955028.0
2008-10-21 22:05:00,1.2137,1.2139,1.21365,1.21385,3359299991.0
2008-10-21 22:10:00,1.2138,1.21385,1.21355,1.21365,2822050032.0
2008-10-21 22:15:00,1.21365,1.2139,1.21331,1.2137,3389290011.0
2008-10-21 22:20:00,1.21345,1.2138,1.21325,1.2136,3816949999.0
2008-10-21 22:25:00,1.2134,1.2134,1.21145,1.2127,2800349989.0
2008-10-21 22:30:00,1.2127,1.2127,1.2106,1.2113,7251000125.0
2008-10-21 22:35:00,1.21135,1.212,1.2101,1.21155,3974750049.0
2008-10-21 22:40:00,1.2116,1.2116,1.21045,1.21095,5062900004.0
2008-10-21 22:45:00,1.2109,1.2118,1.21065,1.2118,4684350045.0
2008-10-21 22:50:00,1.21175,1.2131,1.2117,1.2127,4392749980.0
2008-10-21 22:55:00,1.2128,1.2139,1.2124,1.21365,4683239994.0
2008-10-21 23:00:00,1.2138,1.2138,1.21303,1.21325,1662050007.0
2008-10-21 23:05:00,1.21325,1.21415,1.21325,1.21391,2504000023.0
2008-10-21 23:10:00,1.21415,1.21415,1.21346,1.21385,1078950013.0
2008-10-21 23:15:00,1.21385,1.21385,1.21315,1.21333,3588720008.0
2008-10-21 23:20:00,1.2134,1.21407,1.2134,1.21392,2213110022.0
2008-10-21 23:25:00,1.21395,1.2142,1.21367,1.21375,2027300022.0
2008-10-21 23:30:00,1.2135,1.21365,1.2115,1.2129,2480900004.0
2008-10-21 23:35:00,1.213,1.2138,1.21135,1.21285,2623500006.0
2008-10-21 23:40:00,1.2128,1.2135,1.21215,1.21215,1365800008.0
2008-10-21 23:45:00,1.2123,1.2132,1.21135,1.21305,915649991.0
2008-10-21 23:50:00,1.21245,1.214,1.212,1.2137,1097479995.0
2008-10-21 23:55:00,1.21375,1.21385,1.21185,1.21205,2214599999.0
2008-10-22 00:00:00,1.2131,1.2136,1.2117,1.2125,1574699983.0
2008-10-22 00:05:00,1.2124,1.2129,1.21115,1.2129,2434100005.0
2008-10-22 00:10:00,1.2129,1.21305,1.2126,1.21285,3979849967.0
2008-10-22 00:15:00,1.2126,1.21295,1.21206,1.21224,1957980021.0
2008-10-22 00:20:00,1.2124,1.2124,1.21115,1.2113,1506650014.0
2008-10-22 00:25:00,1.2113,1.21195,1.2113,1.21175,2517850025.0
2008-10-22 00:30:00,1.2117,1.2117,1.21105,1.2111,1120900006.0
2008-10-22 00:35:00,1.2111,1.2111,1.2105,1.2106,3682100028.0
2008-10-22 00:40:00,1.2106,1.2106,1.2106,1.2106,3704100008.0
2008-10-22 00:45:00,1.2106,1.2109,1.21023,1.21045,5629089966.0
2008-10-22 00:50:00,1.2106,1.2116,1.21045,1.2114,3218490006.0
2008-10-22 00:55:00,1.21176,1.2126,1.2111,1.21155,2603499985.0
2008-10-22 01:00:00,1.21165,1.2118,1.21122,1.2116,2737700009.0
2008-10-22 01:05:00,1.2116,1.21165,1.2114,1.2115,2321600007.0
2008-10-22 01:10:00,1.21145,1.21175,1.21135,1.2117,1831700007.0
2008-10-22 01:15:00,1.21165,1.2117,1.2108,1.21084,2883090042.0
2008-10-22 01:20:00,1.21135,1.21195,1.21135,1.21195,3025099991.0
2008-10-22 01:25:00,1.212,1.212,1.21175,1.212,1842000016.0
2008-10-22 01:30:00,1.21184,1.213,1.21139,1.2128,3117190016.0
2008-10-22 01:35:00,1.21285,1.2132,1.21275,1.2131,1198600004.0
2008-10-22 01:40:00,1.2131,1.2145,1.21265,1.21305,4142999991.0
2008-10-22 01:45:00,1.21305,1.21395,1.21285,1.21395,2771900027.0
2008-10-22 01:50:00,1.21395,1.21415,1.21356,1.21405,1935440025.0
2008-10-22 01:55:00,1.21405,1.21425,1.21392,1.21405,572600014.0
2008-10-22 02:00:00,1.2141,1.215,1.2141,1.21483,2735470036.0
2008-10-22 02:05:00,1.21475,1.21475,1.21409,1.2147,1793780010.0
2008-10-22 02:10:00,1.2147,1.2147,1.2139,1.2141,1792999990.0
2008-10-22 02:15:00,1.21385,1.2145,1.21385,1.2145,4014000008.0
2008-10-22 02:20:00,1.2145,1.21485,1.214,1.2148,3079599990.0
2008-10-22 02:25:00,1.21485,1.21498,1.21407,1.21495,3026900017.0
2008-10-22 02:30:00,1.215,1.21505,1.21465,1.21495,2065200000.0
2008-10-22 02:35:00,1.21468,1.2153,1.21462,1.2152,3231800003.0
2008-10-22 02:40:00,1.2152,1.2152,1.2147,1.21485,2039399994.0
2008-10-22 02:45:00,1.21485,1.21485,1.21455,1.21455,1228600001.0
2008-10-22 02:50:00,1.21455,1.21475,1.21406,1.21445,2692000015.0
2008-10-22 02:55:00,1.21475,1.21475,1.21378,1.21427,2403400009.0
2008-10-22 03:00:00,1.21455,1.21495,1.21435,1.21495,1066599990.0
2008-10-22 03:05:00,1.2151,1.2151,1.21438,1.2147,3787050020.0
2008-10-22 03:10:00,1.21441,1.215,1.21405,1.215,5523399992.0
2008-10-22 03:15:00,1.215,1.215,1.2149,1.215,453600002.0
2008-10-22 03:20:00,1.215,1.21505,1.21484,1.21505,1270689992.0
2008-10-22 03:25:00,1.21505,1.21555,1.21463,1.21487,2197189986.0
2008-10-22 03:30:00,1.21535,1.21535,1.21473,1.2151,1391450001.0
2008-10-22 03:35:00,1.2152,1.2152,1.2151,1.2151,1514800012.0
2008-10-22 03:40:00,1.2151,1.2151,1.2151,1.2151,665800013.0
2008-10-22 03:45:00,1.2151,1.2151,1.2149,1.2149,803499995.0
2008-10-22 03:50:00,1.215,1.215,1.2149,1.2149,1266000005.0
2008-10-22 03:55:00,1.215,1.2153,1.21397,1.2153,768714448.0
2008-10-22 04:00:00,1.2153,1.2153,1.21413,1.2149,1340913112.0
2008-10-22 04:05:00,1.21495,1.21542,1.21453,1.21542,1569431554.0
2008-10-22 04:10:00,1.215,1.21545,1.2144,1.21545,1125874891.0
2008-10-22 04:15:00,1.2155,1.2156,1.21508,1.2156,987732877.0
2008-10-22 04:20:00,1.2156,1.2156,1.21515,1.2152,1305963099.0
2008-10-22 04:25:00,1.21525,1.2179,1.21525,1.2175,4267500000.0
2008-10-22 04:30:00,1.2177,1.21805,1.21765,1.21805,3172399963.0
2008-10-22 04:35:00,1.21815,1.2194,1.2179,1.2189,3175500009.0
2008-10-22 04:40:00,1.2189,1.2189,1.21813,1.21837,3229829991.0
2008-10-22 04:45:00,1.21875,1.219,1.21855,1.2189,2965299994.0
2008-10-22 04:50:00,1.2189,1.2189,1.21811,1.21852,1483300020.0
2008-10-22 04:55:00,1.21865,1.21885,1.21816,1.2183,2021489999.0
2008-10-22 05:00:00,1.2184,1.2192,1.2184,1.21915,2690100003.0
2008-10-22 05:05:00,1.21895,1.2194,1.21884,1.2194,3596950032.0
2008-10-22 05:10:00,1.21945,1.2195,1.21901,1.2193,2317449999.0
2008-10-22 05:15:00,1.2193,1.2193,1.21864,1.2188,2488949994.0
2008-10-22 05:20:00,1.21885,1.21885,1.2188,1.2188,523299999.0
2008-10-22 05:25:00,1.21885,1.21905,1.21885,1.21905,1119399999.0
2008-10-22 05:30:00,1.21915,1.22075,1.2191,1.22075,3386600023.0
2008-10-22 05:35:00,1.22085,1.221,1.22049,1.2209,2467200033.0
2008-10-22 05:40:00,1.22085,1.2225,1.2208,1.222,5244499980.0
2008-10-22 05:45:00,1.2218,1.2218,1.22075,1.2213,3575599977.0
2008-10-22 05:50:00,1.2213,1.2257,1.2211,1.2252,6264300007.0
2008-10-22 05:55:00,1.2252,1.2253,1.2241,1.2242,5422800038.0
2008-10-22 06:00:00,1.22395,1.2248,1.22385,1.2243,3477900031.0
2008-10-22 06:05:00,1.2244,1.2251,1.22395,1.2251,1378999993.0
2008-10-22 06:10:00,1.225,1.22645,1.22475,1.22645,3197099980.0
2008-10-22 06:15:00,1.22645,1.2281,1.22645,1.2281,5403899982.0
2008-10-22 06:20:00,1.22815,1.22815,1.2276,1.2276,3238300026.0
2008-10-22 06:25:00,1.2277,1.2286,1.2275,1.2286,3293400015.0
2008-10-22 06:30:00,1.2293,1.2301,1.22825,1.22995,7777900020.0
2008-10-22 06:35:00,1.2299,1.2302,1.22935,1.22965,5365199994.0
2008-10-22 06:40:00,1.2298,1.232,1.22965,1.2312,4803100012.0
2008-10-22 06:45:00,1.2311,1.2315,1.22985,1.23075,7173200087.0
2008-10-22 06:50:00,1.23055,1.23085,1.2295,1.23,4404199989.0
2008-10-22 06:55:00,1.23005,1.23075,1.22985,1.2305,1418900020.0
2008-10-22 07:00:00,1.23076,1.23095,1.2302,1.2303,1868249981.0
2008-10-22 07:05:00,1.2303,1.2304,1.22895,1.22925,3732699959.0
2008-10-22 07:10:00,1.2292,1.2293,1.22825,1.2288,3867099995.0
2008-10-22 07:15:00,1.2286,1.2297,1.22845,1.22946,4023699980.0
2008-10-22 07:20:00,1.2293,1.22993,1.2289,1.22985,4183850007.0
2008-10-22 07:25:00,1.22955,1.22955,1.22915,1.22945,1850100022.0
2008-10-22 07:30:00,1.2294,1.2297,1.22895,1.229,4311050011.0
2008-10-22 07:35:00,1.229,1.23075,1.229,1.23075,5473200005.0
2008-10-22 07:40:00,1.2312,1.23145,1.2297,1.2302,3995700031.0
2008-10-22 07:45:00,1.2307,1.2307,1.22965,1.23,3149800030.0
2008-10-22 07:50:00,1.23005,1.2303,1.22995,1.23025,1969800032.0
2008-10-22 07:55:00,1.2304,1.23045,1.22989,1.2303,2491500008.0
2008-10-22 08:00:00,1.23025,1.2309,1.22875,1.22935,4892800038.0
2008-10-22 08:05:00,1.22935,1.2323,1.2293,1.2313,4216000047.0
2008-10-22 08:10:00,1.231,1.2312,1.23005,1.23085,2838200007.0
2008-10-22 08:15:00,1.23075,1.2326,1.23075,1.23225,5763499956.0
2008-10-22 08:20:00,1.2327,1.2332,1.23175,1.2322,4551100060.0
2008-10-22 08:25:00,1.23215,1.2338,1.2315,1.2324,3694899958.0
2008-10-22 08:30:00,1.2324,1.233,1.2316,1.2329,5403399999.0
2008-10-22 08:35:00,1.233,1.2334,1.23215,1.2325,4281999980.0
2008-10-22 08:40:00,1.2325,1.23415,1.2325,1.23415,4914000004.0
2008-10-22 08:45:00,1.2342,1.2344,1.23265,1.23325,6645599980.0
2008-10-22 08:50:00,1.2333,1.2335,1.23255,1.2334,2691799987.0
2008-10-22 08:55:00,1.2335,1.2341,1.23195,1.232,5738000011.0
2008-10-22 09:00:00,1.23205,1.2323,1.23055,1.231,7044000014.0
2008-10-22 09:05:00,1.23075,1.23125,1.23075,1.23085,5076300052.0
2008-10-22 09:10:00,1.2308,1.2317,1.23075,1.2311,4281599934.0
2008-10-22 09:15:00,1.2313,1.2317,1.2309,1.23165,7445699995.0
2008-10-22 09:20:00,1.2316,1.2339,1.23155,1.23225,3799599976.0
2008-10-22 09:25:00,1.23245,1.2339,1.2322,1.233,3960999977.0
2008-10-22 09:30:00,1.233,1.23355,1.23267,1.23355,3728249980.0
2008-10-22 09:35:00,1.23365,1.2343,1.2334,1.2334,5091299994.0
2008-10-22 09:40:00,1.2334,1.2335,1.23305,1.2335,6410499975.0
2008-10-22 09:45:00,1.2333,1.2342,1.2332,1.23335,5505199970.0
2008-10-22 09:50:00,1.23335,1.2337,1.23271,1.2336,6132500029.0
2008-10-22 09:55:00,1.2336,1.23405,1.2334,1.2337,7565800036.0
2008-10-22 10:00:00,1.23355,1.2342,1.2327,1.2337,7654899971.0
2008-10-22 10:05:00,1.23375,1.234,1.23345,1.23345,5159600007.0
2008-10-22 10:10:00,1.23345,1.23345,1.23245,1.23255,3004400015.0
2008-10-22 10:15:00,1.2325,1.2329,1.23235,1.2329,3194100008.0
2008-10-22 10:20:00,1.23295,1.2334,1.23265,1.233,3734700000.0
2008-10-22 10:25:00,1.2328,1.2329,1.23265,1.23285,2688299988.0
2008-10-22 10:30:00,1.23285,1.2331,1.2321,1.2322,3321500017.0
2008-10-22 10:35:00,1.2322,1.2322,1.23125,1.2314,2710200039.0
2008-10-22 10:40:00,1.2312,1.2312,1.23045,1.2307,5733699953.0
2008-10-22 10:45:00,1.23075,1.2321,1.2306,1.2316,5336900012.0
2008-10-22 10:50:00,1.2317,1.233,1.2317,1.2324,4310099957.0
2008-10-22 10:55:00,1.2324,1.2367,1.2323,1.2354,5708699957.0
2008-10-22 11:00:00,1.2355,1.2355,1.2337,1.23375,3987399963.0
2008-10-22 11:05:00,1.234,1.2341,1.2333,1.2333,3928399995.0
2008-10-22 11:10:00,1.23325,1.2334,1.2328,1.23325,4967100005.0
2008-10-22 11:15:00,1.2332,1.23335,1.23305,1.23325,6897200005.0
2008-10-22 11:20:00,1.23335,1.23335,1.2322,1.2324,2914300026.0
2008-10-22 11:25:00,1.23245,1.23365,1.23245,1.2335,3828799997.0
2008-10-22 11:30:00,1.2335,1.23355,1.23281,1.2335,3426099970.0
2008-10-22 11:35:00,1.2335,1.2337,1.2315,1.2316,6981600005.0
2008-10-22 11:40:00,1.2316,1.23445,1.2316,1.2344,5163500006.0
2008-10-22 11:45:00,1.23435,1.23435,1.2335,1.2335,2696900013.0
2008-10-22 11:50:00,1.2334,1.2344,1.23335,1.2334,3486799956.0
2008-10-22 11:55:00,1.23335,1.2345,1.23325,1.2344,3725999993.0
2008-10-22 12:00:00,1.2345,1.2345,1.2335,1.2335,2568900029.0
2008-10-22 12:05:00,1.2335,1.23355,1.233,1.23355,5305400024.0
2008-10-22 12:10:00,1.2335,1.23385,1.2331,1.23315,4708200040.0
2008-10-22 12:15:00,1.2331,1.2336,1.23285,1.2336,2640800006.0
2008-10-22 12:20:00,1.2338,1.2339,1.2335,1.23375,1338300024.0
2008-10-22 12:25:00,1.23385,1.2362,1.2336,1.2358,8726100027.0
2008-10-22 12:30:00,1.2362,1.2368,1.2358,1.2368,4731300038.0
2008-10-22 12:35:00,1.2369,1.2414,1.2369,1.2409,8542099989.0
2008-10-22 12:40:00,1.24075,1.2408,1.23975,1.24025,9177999953.0
2008-10-22 12:45:00,1.2402,1.2404,1.2397,1.2399,6306500022.0
2008-10-22 12:50:00,1.2399,1.24235,1.2399,1.24235,7920700048.0
2008-10-22 12:55:00,1.2423,1.2423,1.24095,1.2413,8557600025.0
2008-10-22 13:00:00,1.2416,1.2416,1.23985,1.2406,6127700064.0
2008-10-22 13:05:00,1.2405,1.24055,1.2399,1.2404,7548700006.0
2008-10-22 13:10:00,1.24035,1.24155,1.24015,1.2415,4992699987.0
2008-10-22 13:15:00,1.2415,1.2419,1.24095,1.2414,6898900022.0
2008-10-22 13:20:00,1.24125,1.2419,1.24125,1.2418,3135099990.0
2008-10-22 13:25:00,1.242,1.2424,1.24075,1.24125,6012100085.0
2008-10-22 13:30:00,1.2413,1.2434,1.2411,1.24285,4530599994.0
2008-10-22 13:35:00,1.2432,1.2471,1.2422,1.247,5038000060.0
2008-10-22 13:40:00,1.2469,1.247,1.24575,1.2458,4564700004.0
2008-10-22 13:45:00,1.2458,1.2463,1.24505,1.24625,9064400035.0
2008-10-22 13:50:00,1.2462,1.2512,1.24605,1.251,3883299973.0
2008-10-22 13:55:00,1.2509,1.251,1.2472,1.2478,3770499960.0
2008-10-22 14:00:00,1.2478,1.24935,1.2478,1.24905,4165799991.0
2008-10-22 14:05:00,1.24905,1.25115,1.24895,1.2505,7015700063.0
2008-10-22 14:10:00,1.2504,1.2525,1.2504,1.2521,6647199975.0
2008-10-22 14:15:00,1.2522,1.2545,1.2522,1.254,8070239925.0
2008-10-22 14:20:00,1.2538,1.2542,1.2506,1.2519,9771200005.0
2008-10-22 14:25:00,1.2518,1.2518,1.2496,1.251,9771200005.0
2008-10-22 14:30:00,1.2507,1.2517,1.2498,1.251,9771200005.0
2008-10-22 14:35:00,1.2508,1.2521,1.2505,1.2509,9771200005.0
2008-10-22 14:40:00,1.251,1.25105,1.2485,1.2488,9642900027.0
2008-10-22 14:45:00,1.2486,1.2492,1.2476,1.248,9969900025.0
2008-10-22 14:50:00,1.2479,1.2489,1.2478,1.2489,9935160037.0
2008-10-22 14:55:00,1.24875,1.2493,1.248,1.2487,7593600011.0
2008-10-22 15:00:00,1.2486,1.2489,1.2477,1.2486,7841100025.0
2008-10-22 15:05:00,1.2485,1.2489,1.248,1.2487,8183280020.0
2008-10-22 15:10:00,1.249,1.2511,1.2485,1.2511,9552000000.0
2008-10-22 15:15:00,1.2511,1.25125,1.24975,1.2503,8523220035.0
2008-10-22 15:20:00,1.25025,1.2512,1.2501,1.2503,6783279976.0
2008-10-22 15:25:00,1.2506,1.2509,1.25,1.2504,8189400057.0
2008-10-22 15:30:00,1.2505,1.2505,1.249,1.249,8692559990.0
2008-10-22 15:35:00,1.2489,1.2491,1.2475,1.2487,7637139992.0
2008-10-22 15:40:00,1.2486,1.2486,1.2468,1.2476,7117899980.0
2008-10-22 15:45:00,1.2479,1.2483,1.2471,1.2475,6570619983.0
2008-10-22 15:50:00,1.2473,1.2492,1.2472,1.2489,3420699975.0
2008-10-22 15:55:00,1.2489,1.2496,1.2476,1.2485,8545720006.0
2008-10-22 16:00:00,1.2486,1.2492,1.2479,1.2483,5362379978.0
2008-10-22 16:05:00,1.2483,1.2489,1.244,1.2475,10669200070.0
2008-10-22 16:10:00,1.2472,1.2476,1.2449,1.245,9862940016.0
2008-10-22 16:15:00,1.2448,1.2448,1.2433,1.24455,9317530023.0
2008-10-22 16:20:00,1.2447,1.24725,1.2446,1.24725,9899050025.0
2008-10-22 16:25:00,1.24725,1.2488,1.24725,1.2482,6888905024.0
2008-10-22 16:30:00,1.2483,1.2488,1.2459,1.2459,5144200100.0
2008-10-22 16:35:00,1.2457,1.2482,1.2455,1.2472,5144200100.0
2008-10-22 16:40:00,1.2474,1.2495,1.247,1.2487,5144200100.0
2008-10-22 16:45:00,1.249,1.2496,1.2476,1.2481,5144200100.0
2008-10-22 16:50:00,1.2481,1.2506,1.248,1.2487,9484164923.0
2008-10-22 16:55:00,1.2486,1.2497,1.2471,1.2495,9531024895.0
2008-10-22 17:00:00,1.2494,1.2494,1.2471,1.2472,9512649925.0
2008-10-22 17:05:00,1.2472,1.24855,1.2472,1.24775,7479155010.0
2008-10-22 17:10:00,1.24765,1.2488,1.24765,1.24825,7396900001.0
2008-10-22 17:15:00,1.2483,1.2491,1.2483,1.2488,4681724990.0
2008-10-22 17:20:00,1.2489,1.24945,1.2488,1.2491,6237799997.0
2008-10-22 17:25:00,1.2492,1.25,1.24895,1.25,8019314965.0
2008-10-22 17:30:00,1.24995,1.25,1.24835,1.24905,6050024981.0
2008-10-22 17:35:00,1.24905,1.25065,1.24885,1.25005,6640039988.0
2008-10-22 17:40:00,1.25005,1.25045,1.24895,1.24915,5984625008.0
2008-10-22 17:45:00,1.2493,1.2505,1.24905,1.25015,7401320018.0
2008-10-22 17:50:00,1.2503,1.2507,1.24995,1.24995,6623769931.0
2008-10-22 17:55:00,1.24995,1.2507,1.2496,1.2496,6512350015.0
2008-10-22 18:00:00,1.2496,1.24975,1.2489,1.24955,7483949979.0
2008-10-22 18:05:00,1.2495,1.2505,1.24945,1.25,6318920010.0
2008-10-22 18:10:00,1.25005,1.25075,1.25005,1.25075,9413519993.0
2008-10-22 18:15:00,1.2507,1.251,1.2497,1.2497,7431165023.0
2008-10-22 18:20:00,1.24975,1.24975,1.24845,1.2488,6910900020.0
2008-10-22 18:25:00,1.2489,1.2489,1.2477,1.2487,6494389983.0
2008-10-22 18:30:00,1.2488,1.2504,1.24845,1.24885,4980454975.0
2008-10-22 18:35:00,1.249,1.25115,1.249,1.25085,7817505066.0
2008-10-22 18:40:00,1.25085,1.252,1.2499,1.25,5956534961.0
2008-10-22 18:45:00,1.2501,1.2504,1.2492,1.25,5008109969.0
2008-10-22 18:50:00,1.25,1.2514,1.2487,1.24935,8215050013.0
2008-10-22 18:55:00,1.2493,1.2505,1.2493,1.25015,4950669961.0
2008-10-22 19:00:00,1.2501,1.2513,1.25005,1.2508,4293089977.0
2008-10-22 19:05:00,1.2508,1.2511,1.2505,1.25055,3567435000.0
2008-10-22 19:10:00,1.2505,1.2519,1.2503,1.2515,9546120036.0
2008-10-22 19:15:00,1.2515,1.2534,1.2513,1.25285,6472654986.0
2008-10-22 19:20:00,1.2529,1.25305,1.252,1.25235,5973845026.0
2008-10-22 19:25:00,1.25225,1.2542,1.25225,1.25245,8344620017.0
2008-10-22 19:30:00,1.2525,1.25335,1.25235,1.2533,4765920045.0
2008-10-22 19:35:00,1.25335,1.25385,1.25295,1.253,6468900008.0
2008-10-22 19:40:00,1.253,1.25335,1.2517,1.2517,5416130000.0
2008-10-22 19:45:00,1.2519,1.2519,1.25045,1.2508,8482159989.0
2008-10-22 19:50:00,1.2508,1.2515,1.2507,1.2508,4796259991.0
2008-10-22 19:55:00,1.2508,1.25095,1.2505,1.2505,3146815028.0
2008-10-22 20:00:00,1.25045,1.251,1.25015,1.251,5143305015.0
2008-10-22 20:05:00,1.2512,1.2512,1.25025,1.2507,6083525001.0
2008-10-22 20:10:00,1.2508,1.2515,1.2507,1.251,3054900003.0
2008-10-22 20:15:00,1.2509,1.2518,1.2506,1.2512,3927269988.0
2008-10-22 20:20:00,1.25125,1.25125,1.24985,1.25025,4283400010.0
2008-10-22 20:25:00,1.25025,1.25055,1.2501,1.25045,3485559998.0
2008-10-22 20:30:00,1.2505,1.25055,1.24995,1.25025,5444044974.0
2008-10-22 20:35:00,1.2502,1.25055,1.25001,1.2503,3256454989.0
2008-10-22 20:40:00,1.2503,1.2505,1.24995,1.2504,7332134967.0
2008-10-22 20:45:00,1.25035,1.2507,1.25025,1.2505,4954124987.0
2008-10-22 20:50:00,1.25045,1.251,1.2504,1.25065,6004034985.0
2008-10-22 20:55:00,1.2507,1.252,1.2507,1.25185,6945989960.0
2008-10-22 21:00:00,1.25185,1.2519,1.2506,1.251,6597515003.0
2008-10-22 21:05:00,1.2511,1.2518,1.25079,1.2515,4802035021.0
2008-10-22 21:10:00,1.25155,1.25335,1.2512,1.25245,8191604985.0
2008-10-22 21:15:00,1.25245,1.253,1.2519,1.25285,4904029986.0
2008-10-22 21:20:00,1.25285,1.25345,1.25275,1.25325,3131980004.0
2008-10-22 21:25:00,1.25335,1.2543,1.2533,1.2543,8077634961.0
2008-10-22 21:30:00,1.2542,1.2576,1.2541,1.2576,7097809988.0
2008-10-22 21:35:00,1.2575,1.2584,1.25655,1.2576,9205684941.0
2008-10-22 21:40:00,1.2576,1.2597,1.2575,1.2592,8836245007.0
2008-10-22 21:45:00,1.2592,1.2592,1.2571,1.2571,5372445013.0
2008-10-22 21:50:00,1.2572,1.2585,1.25645,1.2566,5458214991.0
2008-10-22 21:55:00,1.2567,1.2567,1.253,1.2545,7133526519.0
2008-10-22 22:00:00,1.2546,1.25695,1.2542,1.25695,4344875075.0
2008-10-22 22:05:00,1.25715,1.2579,1.2552,1.2557,4729264998.0
2008-10-22 22:10:00,1.2556,1.25605,1.25245,1.253,5710290011.0
2008-10-22 22:15:00,1.2529,1.25335,1.2519,1.25225,3645250036.0
2008-10-22 22:20:00,1.2521,1.25245,1.25195,1.2522,3653525018.0
2008-10-22 22:25:00,1.2522,1.2522,1.25085,1.251,3191659997.0
2008-10-22 22:30:00,1.25125,1.2513,1.25,1.2513,6091385013.0
2008-10-22 22:35:00,1.2512,1.25315,1.251,1.2529,6578864943.0
2008-10-22 22:40:00,1.25295,1.25355,1.25205,1.25345,5138429981.0
2008-10-22 22:45:00,1.25335,1.254,1.2525,1.2525,4716639990.0
2008-10-22 22:50:00,1.25295,1.2536,1.25275,1.25324,4667149993.0
2008-10-22 22:55:00,1.2535,1.2544,1.25327,1.2537,1736885000.0
2008-10-22 23:00:00,1.2536,1.2547,1.25325,1.2546,294620000.0
2008-10-22 23:05:00,1.25435,1.2544,1.25398,1.2542,2857139985.0
2008-10-22 23:10:00,1.25388,1.25435,1.2533,1.25345,1984155015.0
2008-10-22 23:15:00,1.25345,1.2535,1.25299,1.25315,2608240023.0
2008-10-22 23:20:00,1.25316,1.25365,1.25309,1.25365,4199020024.0
2008-10-22 23:25:00,1.25365,1.2537,1.2527,1.2531,2294780004.0
2008-10-22 23:30:00,1.25305,1.254,1.25305,1.25392,1885840005.0
2008-10-22 23:35:00,1.2539,1.25445,1.25349,1.25422,2563610009.0
2008-10-22 23:40:00,1.25438,1.25465,1.25364,1.25441,2836484993.0
2008-10-22 23:45:00,1.25445,1.2545,1.2541,1.2542,2178675013.0
2008-10-22 23:50:00,1.2542,1.2556,1.25413,1.2552,2134150005.0
2008-10-22 23:55:00,1.2546,1.2549,1.2546,1.25475,1853080014.0
2008-10-23 00:00:00,1.2548,1.2548,1.2532,1.25395,2780979980.0
2008-10-23 00:05:00,1.2541,1.2543,1.25401,1.25415,1646950003.0
2008-10-23 00:10:00,1.2541,1.2541,1.25361,1.25388,1225120012.0
2008-10-23 00:15:00,1.25425,1.2549,1.25425,1.25485,1013540004.0
2008-10-23 00:20:00,1.25499,1.2552,1.25425,1.2543,1160840010.0
2008-10-23 00:25:00,1.25397,1.25555,1.25393,1.2545,3402929990.0
2008-10-23 00:30:00,1.2545,1.25515,1.2541,1.2551,6299019961.0
2008-10-23 00:35:00,1.2552,1.25575,1.2551,1.25575,5530159971.0
2008-10-23 00:40:00,1.2555,1.25575,1.2555,1.25555,1144039996.0
2008-10-23 00:45:00,1.25545,1.25575,1.2552,1.2557,3004520019.0
2008-10-23 00:50:00,1.2555,1.2561,1.2552,1.25535,2176840011.0
2008-10-23 00:55:00,1.25545,1.25604,1.25545,1.25595,1604439991.0
2008-10-23 01:00:00,1.2559,1.25635,1.25575,1.2563,2790259982.0
2008-10-23 01:05:00,1.2563,1.2566,1.25605,1.25615,2323219995.0
2008-10-23 01:10:00,1.2565,1.2569,1.25621,1.2569,3560030021.0
2008-10-23 01:15:00,1.25685,1.25685,1.25602,1.25613,3007579993.0
2008-10-23 01:20:00,1.25603,1.25665,1.25603,1.25665,1963340013.0
2008-10-23 01:25:00,1.2564,1.258,1.25635,1.25788,3256060042.0
2008-10-23 01:30:00,1.25805,1.25825,1.25775,1.25781,2403600018.0
2008-10-23 01:35:00,1.25755,1.25795,1.25645,1.25645,4430259986.0
2008-10-23 01:40:00,1.25665,1.2572,1.25665,1.25675,2230440017.0
2008-10-23 01:45:00,1.2569,1.2569,1.25665,1.2569,537899997.0
2008-10-23 01:50:00,1.257,1.2573,1.25665,1.25695,3085080014.0
2008-10-23 01:55:00,1.25695,1.2572,1.25685,1.2571,1761799990.0
2008-10-23 02:00:00,1.2572,1.25755,1.25665,1.25755,3123560008.0
2008-10-23 02:05:00,1.25755,1.25755,1.2564,1.25675,4991060009.0
2008-10-23 02:10:00,1.257,1.257,1.25535,1.2559,3825020001.0
2008-10-23 02:15:00,1.2548,1.25505,1.2535,1.25455,4988720018.0
2008-10-23 02:20:00,1.2547,1.2547,1.2535,1.25415,2248540029.0
2008-10-23 02:25:00,1.25435,1.25545,1.25404,1.25515,3001500011.0
2008-10-23 02:30:00,1.2553,1.2566,1.2551,1.25645,4702200004.0
2008-10-23 02:35:00,1.25615,1.25665,1.25615,1.2562,2339360015.0
2008-10-23 02:40:00,1.25625,1.25735,1.25625,1.25685,2632000018.0
2008-10-23 02:45:00,1.25685,1.257,1.25673,1.25683,1698520007.0
2008-10-23 02:50:00,1.25695,1.25705,1.2566,1.2566,1363240005.0
2008-10-23 02:55:00,1.2567,1.25675,1.25625,1.2563,1023360007.0
2008-10-23 03:00:00,1.2563,1.25682,1.25515,1.2566,3247920000.0
2008-10-23 03:05:00,1.2566,1.25705,1.2564,1.2568,2257119980.0
2008-10-23 03:10:00,1.25696,1.2576,1.25685,1.2576,4265840016.0
2008-10-23 03:15:00,1.2576,1.2576,1.25495,1.2573,5930860043.0
2008-10-23 03:20:00,1.2573,1.2573,1.25645,1.2567,4053140009.0
2008-10-23 03:25:00,1.2572,1.2573,1.2566,1.25685,869540008.0
2008-10-23 03:30:00,1.25645,1.25695,1.25624,1.25695,1898460015.0
2008-10-23 03:35:00,1.2569,1.2569,1.25575,1.25622,2689230020.0
2008-10-23 03:40:00,1.25621,1.25677,1.25615,1.25675,1451319991.0
2008-10-23 03:45:00,1.25665,1.25665,1.2563,1.25655,1971400010.0
2008-10-23 03:50:00,1.2565,1.25665,1.2563,1.25665,1736200015.0
2008-10-23 03:55:00,1.2567,1.25675,1.25635,1.2567,1849560032.0
2008-10-23 04:00:00,1.2566,1.25675,1.25655,1.25655,807320017.0
2008-10-23 04:05:00,1.2567,1.25695,1.25635,1.25695,1034140021.0
2008-10-23 04:10:00,1.2569,1.2569,1.2562,1.2569,889399993.0
2008-10-23 04:15:00,1.25617,1.25714,1.2561,1.25695,1812340017.0
2008-10-23 04:20:00,1.2569,1.257,1.25628,1.257,2132509986.0
2008-10-23 04:25:00,1.25685,1.25705,1.25631,1.2566,2170199999.0
2008-10-23 04:30:00,1.25664,1.2572,1.25664,1.2568,1810540009.0
2008-10-23 04:35:00,1.257,1.2571,1.2566,1.2571,768459998.0
2008-10-23 04:40:00,1.25725,1.25725,1.25652,1.25725,1052430020.0
2008-10-23 04:45:00,1.25735,1.25741,1.25675,1.2573,903070010.0
2008-10-23 04:50:00,1.2573,1.2577,1.25687,1.2577,1320849999.0
2008-10-23 04:55:00,1.2577,1.25775,1.2577,1.2577,2295979998.0
2008-10-23 05:00:00,1.2577,1.2577,1.2577,1.2577,593399997.0
2008-10-23 05:05:00,1.2577,1.2577,1.2577,1.2577,855359993.0
2008-10-23 05:10:00,1.2577,1.2577,1.2577,1.2577,705199996.0
2008-10-23 05:15:00,1.2577,1.258,1.2577,1.25777,1514670001.0
2008-10-23 05:20:00,1.25781,1.25835,1.25779,1.2582,2355239997.0
2008-10-23 05:25:00,1.25845,1.25935,1.2582,1.2593,3507920011.0
2008-10-23 05:30:00,1.25925,1.2593,1.2591,1.2593,1932739993.0
2008-10-23 05:35:00,1.2593,1.25945,1.25915,1.25945,1420239989.0
2008-10-23 05:40:00,1.2595,1.25955,1.2594,1.2594,3065739978.0
2008-10-23 05:45:00,1.2594,1.25965,1.25875,1.25965,3666239977.0
2008-10-23 05:50:00,1.25965,1.25965,1.25905,1.25905,1781419999.0
2008-10-23 05:55:00,1.2591,1.2591,1.2587,1.2587,1537480005.0
2008-10-23 06:00:00,1.2588,1.25905,1.2588,1.2589,1731859999.0
2008-10-23 06:05:00,1.2589,1.25905,1.25879,1.25887,1332910011.0
2008-10-23 06:10:00,1.2588,1.2594,1.25854,1.2594,2037589999.0
2008-10-23 06:15:00,1.25913,1.2595,1.2589,1.2592,3687570032.0
2008-10-23 06:20:00,1.2592,1.2592,1.25864,1.25896,3984329962.0
2008-10-23 06:25:00,1.2592,1.2592,1.2586,1.2588,3502120011.0
2008-10-23 06:30:00,1.2588,1.2589,1.2587,1.25885,2018440019.0
2008-10-23 06:35:00,1.25885,1.25915,1.25865,1.25865,2995279975.0
2008-10-23 06:40:00,1.2587,1.25905,1.25845,1.259,3316979973.0
2008-10-23 06:45:00,1.2589,1.2589,1.2585,1.25875,1482780017.0
2008-10-23 06:50:00,1.2588,1.2588,1.2586,1.2586,614919999.0
2008-10-23 06:55:00,1.2586,1.2586,1.2577,1.25805,4500260036.0
2008-10-23 07:00:00,1.25805,1.25805,1.25735,1.25755,5510720029.0
2008-10-23 07:05:00,1.2576,1.2587,1.25755,1.25765,3946000016.0
2008-10-23 07:10:00,1.2577,1.2577,1.2576,1.2577,778639990.0
2008-10-23 07:15:00,1.2577,1.25805,1.2576,1.25805,1534280008.0
2008-10-23 07:20:00,1.25805,1.25865,1.25785,1.25825,1069680007.0
2008-10-23 07:25:00,1.2582,1.25845,1.2582,1.2582,1716559986.0
2008-10-23 07:30:00,1.25831,1.2587,1.25805,1.2587,2289610031.0
2008-10-23 07:35:00,1.25875,1.25885,1.25845,1.25865,2414440018.0
2008-10-23 07:40:00,1.25875,1.25875,1.2583,1.25845,2658079985.0
2008-10-23 07:45:00,1.2581,1.25835,1.25755,1.2576,2069820010.0
2008-10-23 07:50:00,1.2576,1.25805,1.2575,1.25795,2599939992.0
2008-10-23 07:55:00,1.2579,1.2591,1.25785,1.2588,2924340021.0
2008-10-23 08:00:00,1.2588,1.25905,1.25815,1.2584,3225780000.0
2008-10-23 08:05:00,1.2584,1.259,1.25785,1.25815,5360899999.0
2008-10-23 08:10:00,1.2582,1.2589,1.25737,1.2587,2535699998.0
2008-10-23 08:15:00,1.2584,1.25855,1.25825,1.25845,1581119995.0
2008-10-23 08:20:00,1.25845,1.25865,1.2583,1.25855,3050059982.0
2008-10-23 08:25:00,1.2585,1.2589,1.25805,1.2585,5736079996.0
2008-10-23 08:30:00,1.25835,1.2592,1.257,1.25725,5240759972.0
2008-10-23 08:35:00,1.2572,1.2588,1.25705,1.2574,3299999980.0
2008-10-23 08:40:00,1.2574,1.25755,1.2573,1.2573,2319299991.0
2008-10-23 08:45:00,1.2573,1.25745,1.2572,1.2573,3598799989.0
2008-10-23 08:50:00,1.2572,1.2572,1.2566,1.25705,4394599999.0
2008-10-23 08:55:00,1.25705,1.2575,1.25695,1.2572,3015999951.0
2008-10-23 09:00:00,1.25685,1.25685,1.2557,1.2561,3715799989.0
2008-10-23 09:05:00,1.2561,1.2572,1.2561,1.2571,5573500055.0
2008-10-23 09:10:00,1.2574,1.2575,1.2558,1.25675,6326499957.0
2008-10-23 09:15:00,1.25675,1.2586,1.2567,1.2577,5438599998.0
2008-10-23 09:20:00,1.2575,1.2591,1.2574,1.25895,5802499999.0
2008-10-23 09:25:00,1.2591,1.2594,1.2587,1.2588,6017700063.0
2008-10-23 09:30:00,1.2587,1.2593,1.2587,1.2587,1322200005.0
2008-10-23 09:35:00,1.2587,1.25935,1.25835,1.25905,6984700012.0
2008-10-23 09:40:00,1.25905,1.2598,1.259,1.2595,4798699975.0
2008-10-23 09:45:00,1.2595,1.2595,1.2586,1.259,6376500011.0
2008-10-23 09:50:00,1.2591,1.2594,1.2584,1.2584,8339899976.0
2008-10-23 09:55:00,1.2584,1.2593,1.25835,1.2592,5177799981.0
2008-10-23 10:00:00,1.2591,1.25925,1.2588,1.25925,3592999971.0
2008-10-23 10:05:00,1.2594,1.2597,1.25925,1.2594,6451500032.0
2008-10-23 10:10:00,1.2595,1.2595,1.2587,1.2588,5958599991.0
2008-10-23 10:15:00,1.2589,1.25955,1.2588,1.2595,4740999973.0
2008-10-23 10:20:00,1.2595,1.2598,1.25915,1.2596,4500899978.0
2008-10-23 10:25:00,1.2596,1.2596,1.25885,1.25885,5045199983.0
2008-10-23 10:30:00,1.2589,1.2589,1.2578,1.2584,6865900082.0
2008-10-23 10:35:00,1.2583,1.2588,1.2577,1.258,7311000060.0
2008-10-23 10:40:00,1.2579,1.2579,1.25725,1.25775,5418800003.0
2008-10-23 10:45:00,1.2578,1.2584,1.2578,1.2583,4767600014.0
2008-10-23 10:50:00,1.2583,1.25835,1.25754,1.25787,2342199979.0
2008-10-23 10:55:00,1.25795,1.258,1.2553,1.2559,7226400052.0
2008-10-23 11:00:00,1.256,1.258,1.2555,1.258,6073800035.0
2008-10-23 11:05:00,1.2577,1.2588,1.2577,1.2581,4439200010.0
2008-10-23 11:10:00,1.2586,1.2598,1.2586,1.25975,7229000075.0
2008-10-23 11:15:00,1.2599,1.2601,1.25885,1.2593,7265399963.0
2008-10-23 11:20:00,1.25935,1.2596,1.25845,1.25875,3300299980.0
2008-10-23 11:25:00,1.25875,1.2589,1.2587,1.2587,2080399977.0
2008-10-23 11:30:00,1.2587,1.2591,1.2587,1.259,5026600027.0
2008-10-23 11:35:00,1.2591,1.2601,1.25905,1.26,4607899972.0
2008-10-23 11:40:00,1.2602,1.2603,1.2594,1.25955,6222800033.0
2008-10-23 11:45:00,1.2595,1.2595,1.2586,1.259,5626799977.0
2008-10-23 11:50:00,1.2588,1.25905,1.2587,1.25905,4859800024.0
2008-10-23 11:55:00,1.259,1.2599,1.259,1.25935,5945100021.0
2008-10-23 12:00:00,1.25935,1.26005,1.25935,1.2598,5766400009.0
2008-10-23 12:05:00,1.25985,1.2602,1.25915,1.2601,6110999935.0
2008-10-23 12:10:00,1.26,1.2624,1.2595,1.2623,5599799981.0
2008-10-23 12:15:00,1.2622,1.2633,1.2621,1.2626,5772500009.0
2008-10-23 12:20:00,1.2625,1.2626,1.262,1.26225,8318599974.0
2008-10-23 12:25:00,1.2624,1.2634,1.2621,1.2629,3788999958.0
2008-10-23 12:30:00,1.2629,1.2658,1.26255,1.2657,7234900005.0
2008-10-23 12:35:00,1.2656,1.2681,1.2654,1.2668,9044899959.0
2008-10-23 12:40:00,1.2668,1.2673,1.2665,1.2672,5282799971.0
2008-10-23 12:45:00,1.2672,1.26775,1.2667,1.2667,4503600016.0
2008-10-23 12:50:00,1.2668,1.2676,1.26655,1.2675,6737300032.0
2008-10-23 12:55:00,1.26755,1.2687,1.26755,1.2686,8166900040.0
2008-10-23 13:00:00,1.2687,1.2694,1.2686,1.2694,9125300071.0
2008-10-23 13:05:00,1.2693,1.2693,1.2681,1.2686,8688500095.0
2008-10-23 13:10:00,1.26865,1.2694,1.2677,1.2678,7573800024.0
2008-10-23 13:15:00,1.2679,1.2692,1.2675,1.2689,5787499979.0
2008-10-23 13:20:00,1.2691,1.2693,1.2685,1.2686,5069799956.0
2008-10-23 13:25:00,1.2687,1.2692,1.2684,1.26845,7727499919.0
2008-10-23 13:30:00,1.2684,1.2684,1.2666,1.26665,7775399983.0
2008-10-23 13:35:00,1.2667,1.26995,1.2667,1.2699,6461799995.0
2008-10-23 13:40:00,1.26985,1.26995,1.269,1.26945,6404799982.0
2008-10-23 13:45:00,1.2695,1.2701,1.2693,1.2697,7515500010.0
2008-10-23 13:50:00,1.2697,1.27005,1.26965,1.26985,4654399990.0
2008-10-23 13:55:00,1.26995,1.2729,1.2699,1.2722,7159000003.0
2008-10-23 14:00:00,1.2721,1.274,1.2721,1.2725,7152400025.0
2008-10-23 14:05:00,1.2725,1.27255,1.2695,1.2703,6459199962.0
2008-10-23 14:10:00,1.2704,1.2709,1.2695,1.2707,4903999987.0
2008-10-23 14:15:00,1.27085,1.2723,1.2708,1.27125,5890900011.0
2008-10-23 14:20:00,1.2712,1.2722,1.2707,1.2719,7848999997.0
2008-10-23 14:25:00,1.2718,1.2722,1.2689,1.2699,10134000055.0
2008-10-23 14:30:00,1.2701,1.2711,1.269,1.269,7617599964.0
2008-10-23 14:35:00,1.2692,1.2708,1.26915,1.2698,7153899947.0
2008-10-23 14:40:00,1.2698,1.27025,1.2669,1.267,6888999996.0
2008-10-23 14:45:00,1.26685,1.2674,1.2653,1.2654,7916799984.0
2008-10-23 14:50:00,1.26525,1.26555,1.26195,1.2633,8713499960.0
2008-10-23 14:55:00,1.26335,1.26375,1.2618,1.2627,8300699942.0
2008-10-23 15:00:00,1.2626,1.26375,1.2623,1.2633,9686999964.0
2008-10-23 15:05:00,1.26335,1.2641,1.26205,1.26265,9142000032.0
2008-10-23 15:10:00,1.2627,1.26535,1.2626,1.2652,9866199965.0
2008-10-23 15:15:00,1.2653,1.2664,1.265,1.2656,6622600028.0
2008-10-23 15:20:00,1.2655,1.2668,1.2653,1.2656,5499500040.0
2008-10-23 15:25:00,1.2656,1.2679,1.2654,1.2677,7427400007.0
2008-10-23 15:30:00,1.2679,1.268,1.26515,1.26525,8501999995.0
2008-10-23 15:35:00,1.2652,1.267,1.2649,1.2662,7963000003.0
2008-10-23 15:40:00,1.26625,1.2663,1.2644,1.2646,8536500010.0
2008-10-23 15:45:00,1.2645,1.2657,1.2638,1.2649,7107199979.0
2008-10-23 15:50:00,1.2648,1.2652,1.2631,1.2631,3016999990.0
2008-10-23 15:55:00,1.2632,1.2644,1.26305,1.2641,6957800027.0
2008-10-23 16:00:00,1.2642,1.2642,1.26245,1.2626,9415999990.0
2008-10-23 16:05:00,1.2627,1.2629,1.2576,1.2582,8823200003.0
2008-10-23 16:10:00,1.25825,1.25845,1.2555,1.25565,9707999996.0
2008-10-23 16:15:00,1.2557,1.2593,1.2557,1.25925,6907899986.0
2008-10-23 16:20:00,1.2591,1.2592,1.25755,1.25845,8617500033.0
2008-10-23 16:25:00,1.2585,1.264,1.2585,1.2609,8553999973.0
2008-10-23 16:30:00,1.2608,1.26115,1.2592,1.2596,7778599981.0
2008-10-23 16:35:00,1.2596,1.2606,1.2596,1.2596,7998400004.0
2008-10-23 16:40:00,1.2597,1.2597,1.25545,1.2559,9793800024.0
2008-10-23 16:45:00,1.2557,1.2586,1.2541,1.2577,7529000053.0
2008-10-23 16:50:00,1.2577,1.258,1.25695,1.257,8073099978.0
2008-10-23 16:55:00,1.257,1.25735,1.2552,1.2562,9214699956.0
2008-10-23 17:00:00,1.2564,1.2575,1.25605,1.2568,9200400031.0
2008-10-23 17:05:00,1.2568,1.2592,1.2566,1.2582,8576300019.0
2008-10-23 17:10:00,1.25815,1.2586,1.2573,1.2583,5445100010.0
2008-10-23 17:15:00,1.2584,1.2586,1.2576,1.2577,6263699982.0
2008-10-23 17:20:00,1.2576,1.2592,1.2576,1.2589,6575799977.0
2008-10-23 17:25:00,1.2589,1.2594,1.25815,1.25815,6929200010.0
2008-10-23 17:30:00,1.2582,1.2585,1.2566,1.25805,9710900073.0
2008-10-23 17:35:00,1.25815,1.2587,1.2579,1.2587,8337399978.0
2008-10-23 17:40:00,1.2588,1.2604,1.2588,1.26,9726499970.0
2008-10-23 17:45:00,1.2601,1.2603,1.2566,1.2571,8182600009.0
2008-10-23 17:50:00,1.2571,1.2571,1.2552,1.2558,8172999967.0
2008-10-23 17:55:00,1.2557,1.2583,1.2555,1.2573,8344699965.0
2008-10-23 18:00:00,1.2572,1.258,1.2562,1.2569,7095599973.0
2008-10-23 18:05:00,1.25685,1.2587,1.2568,1.2583,4149799987.0
2008-10-23 18:10:00,1.2584,1.2596,1.25795,1.2594,5909900025.0
2008-10-23 18:15:00,1.25935,1.26025,1.2593,1.25995,4989200017.0
2008-10-23 18:20:00,1.26,1.2612,1.259,1.25935,6405899978.0
2008-10-23 18:25:00,1.2593,1.2595,1.2569,1.25795,7990100011.0
2008-10-23 18:30:00,1.25795,1.25805,1.2567,1.2567,6004900016.0
2008-10-23 18:35:00,1.2566,1.2567,1.25545,1.2556,6451700020.0
2008-10-23 18:40:00,1.2556,1.2577,1.2554,1.2571,8643700003.0
2008-10-23 18:45:00,1.25705,1.2573,1.2558,1.2567,6574400003.0
2008-10-23 18:50:00,1.2568,1.2572,1.25535,1.25555,5027400043.0
2008-10-23 18:55:00,1.2555,1.2581,1.2555,1.2581,5235999969.0
2008-10-23 19:00:00,1.2576,1.25785,1.25605,1.2562,6125999984.0
2008-10-23 19:05:00,1.2564,1.2584,1.2559,1.2575,7424699994.0
2008-10-23 19:10:00,1.25765,1.25825,1.25745,1.25805,5651500008.0
2008-10-23 19:15:00,1.25785,1.2581,1.2566,1.25735,6222700002.0
2008-10-23 19:20:00,1.25765,1.25765,1.2567,1.2572,4456400014.0
2008-10-23 19:25:00,1.2573,1.2579,1.257,1.2577,3493899982.0
2008-10-23 19:30:00,1.25765,1.2588,1.25735,1.2576,4806172923.0
2008-10-23 19:35:00,1.2574,1.25765,1.25635,1.2569,3843599988.0
2008-10-23 19:40:00,1.25695,1.2573,1.2563,1.2564,4342299985.0
2008-10-23 19:45:00,1.2564,1.25665,1.2555,1.2565,5240100020.0
2008-10-23 19:50:00,1.2566,1.25775,1.2566,1.2569,6340700009.0
2008-10-23 19:55:00,1.25685,1.25685,1.25585,1.25665,5507299996.0
2008-10-23 20:00:00,1.25665,1.2581,1.2565,1.25805,5073000005.0
2008-10-23 20:05:00,1.25795,1.25795,1.2569,1.25755,4125999997.0
2008-10-23 20:10:00,1.2575,1.25855,1.25745,1.25845,5741899990.0
2008-10-23 20:15:00,1.2585,1.2585,1.25775,1.25825,4779000017.0
2008-10-23 20:20:00,1.25825,1.2588,1.25815,1.2587,4550000008.0
2008-10-23 20:25:00,1.25875,1.25875,1.2576,1.2576,5856699992.0
2008-10-23 20:30:00,1.2577,1.25825,1.2568,1.2575,7187299956.0
2008-10-23 20:35:00,1.25745,1.25775,1.2573,1.25735,3401599990.0
2008-10-23 20:40:00,1.25735,1.2576,1.25665,1.25745,6090999992.0
2008-10-23 20:45:00,1.2573,1.25765,1.25685,1.25735,3690999988.0
2008-10-23 20:50:00,1.25735,1.25775,1.25665,1.2576,4539900014.0
2008-10-23 20:55:00,1.2577,1.2588,1.25745,1.2583,5057199996.0
2008-10-23 21:00:00,1.2583,1.25895,1.25825,1.2586,3349700010.0
2008-10-23 21:05:00,1.2586,1.2593,1.2585,1.2587,6912100012.0
2008-10-23 21:10:00,1.25885,1.259,1.2572,1.25765,6062600026.0
2008-10-23 21:15:00,1.25765,1.25925,1.2575,1.25895,3267600003.0
2008-10-23 21:20:00,1.2591,1.25955,1.2585,1.25905,5010099974.0
2008-10-23 21:25:00,1.25905,1.25945,1.25865,1.2589,2588299993.0
2008-10-23 21:30:00,1.25895,1.25925,1.2589,1.25915,2549000002.0
2008-10-23 21:35:00,1.25915,1.25915,1.2583,1.25875,3691099978.0
2008-10-23 21:40:00,1.2588,1.2595,1.2583,1.25845,4072999966.0
2008-10-23 21:45:00,1.25825,1.25825,1.2571,1.2571,6645699954.0
2008-10-23 21:50:00,1.257,1.2571,1.25515,1.2552,5727599986.0
2008-10-23 21:55:00,1.2554,1.2562,1.25495,1.25525,5497599976.0
2008-10-23 22:00:00,1.25535,1.2556,1.253,1.2536,5625899995.0
2008-10-23 22:05:00,1.25355,1.25385,1.2522,1.25245,5016999977.0
2008-10-23 22:10:00,1.25245,1.2526,1.2518,1.25195,3303499998.0
2008-10-23 22:15:00,1.25195,1.25195,1.24985,1.25015,3661699990.0
2008-10-23 22:20:00,1.25025,1.2504,1.2471,1.2481,6814799983.0
2008-10-23 22:25:00,1.2481,1.2481,1.2448,1.2462,6473399960.0
2008-10-23 22:30:00,1.24625,1.24685,1.24545,1.24595,6555999995.0
2008-10-23 22:35:00,1.2465,1.24695,1.2461,1.24665,2978100017.0
2008-10-23 22:40:00,1.2468,1.2468,1.24605,1.24645,3470300004.0
2008-10-23 22:45:00,1.2468,1.2469,1.2454,1.2465,6801399988.0
2008-10-23 22:50:00,1.2465,1.24705,1.24515,1.247,3992399988.0
2008-10-23 22:55:00,1.247,1.247,1.2455,1.24675,3740799980.0
2008-10-23 23:00:00,1.2467,1.24675,1.24614,1.2463,1678149989.0
2008-10-23 23:05:00,1.24635,1.2467,1.2463,1.2463,4936200034.0
2008-10-23 23:10:00,1.2464,1.2464,1.24285,1.2439,4294699994.0
2008-10-23 23:15:00,1.24405,1.24405,1.24305,1.2439,1296199990.0
2008-10-23 23:20:00,1.2439,1.2453,1.2439,1.24445,2515699990.0
2008-10-23 23:25:00,1.2444,1.2447,1.24425,1.24445,2016699989.0
2008-10-23 23:30:00,1.2443,1.2449,1.24425,1.2446,2701499979.0
2008-10-23 23:35:00,1.24426,1.24465,1.24406,1.2446,1310599999.0
2008-10-23 23:40:00,1.2446,1.2446,1.24385,1.244,806700004.0
2008-10-23 23:45:00,1.244,1.244,1.244,1.244,310399996.0
2008-10-23 23:50:00,1.244,1.244,1.24296,1.24296,653440007.0
2008-10-23 23:55:00,1.24325,1.24397,1.24307,1.24376,2207399996.0
2008-10-24 00:00:00,1.2439,1.24485,1.2439,1.24475,1199740009.0
2008-10-24 00:05:00,1.24495,1.2451,1.2441,1.24415,2007209986.0
2008-10-24 00:10:00,1.24412,1.2446,1.24398,1.2446,2226459972.0
2008-10-24 00:15:00,1.2446,1.2446,1.24371,1.24403,1564850016.0
2008-10-24 00:20:00,1.2446,1.2446,1.24408,1.2442,2299979979.0
2008-10-24 00:25:00,1.2446,1.2446,1.24396,1.24443,1494650016.0
2008-10-24 00:30:00,1.2446,1.2454,1.2446,1.2454,2618800010.0
2008-10-24 00:35:00,1.2455,1.2461,1.24525,1.2461,3223899989.0
2008-10-24 00:40:00,1.24585,1.24735,1.24565,1.2471,2103699990.0
2008-10-24 00:45:00,1.2472,1.2472,1.247,1.24705,1048099991.0
2008-10-24 00:50:00,1.247,1.247,1.24607,1.24645,2969599992.0
2008-10-24 00:55:00,1.24645,1.24665,1.24614,1.24642,2690450001.0
2008-10-24 01:00:00,1.24653,1.2468,1.24626,1.24675,1896399963.0
2008-10-24 01:05:00,1.24675,1.2468,1.2466,1.24668,2196900001.0
2008-10-24 01:10:00,1.2467,1.2469,1.24667,1.24685,2384599999.0
2008-10-24 01:15:00,1.2465,1.2466,1.2461,1.2461,1997700001.0
2008-10-24 01:20:00,1.2461,1.2462,1.2456,1.24615,1619799994.0
2008-10-24 01:25:00,1.2462,1.24635,1.24602,1.24605,1786320002.0
2008-10-24 01:30:00,1.2458,1.24635,1.2458,1.24585,1100489999.0
2008-10-24 01:35:00,1.24579,1.24645,1.24577,1.24645,1687399990.0
2008-10-24 01:40:00,1.2465,1.24695,1.2465,1.24673,1496499993.0
2008-10-24 01:45:00,1.24673,1.2475,1.24666,1.24745,1875840018.0
2008-10-24 01:50:00,1.24745,1.2475,1.24717,1.2473,1065200001.0
2008-10-24 01:55:00,1.2473,1.24785,1.24695,1.24785,2567890008.0
2008-10-24 02:00:00,1.2476,1.2493,1.2474,1.2487,1497700005.0
2008-10-24 02:05:00,1.2489,1.25005,1.24873,1.25,3319519984.0
2008-10-24 02:10:00,1.2502,1.2503,1.2499,1.25,4540400007.0
2008-10-24 02:15:00,1.25,1.2523,1.24975,1.25105,5394800010.0
2008-10-24 02:20:00,1.25095,1.2519,1.25,1.2501,1762399988.0
2008-10-24 02:25:00,1.2501,1.2507,1.2499,1.2507,1245700001.0
2008-10-24 02:30:00,1.2505,1.2509,1.24995,1.25055,3205499983.0
2008-10-24 02:35:00,1.2505,1.2505,1.24785,1.2485,3096599983.0
2008-10-24 02:40:00,1.2486,1.2493,1.24855,1.2493,1701200000.0
2008-10-24 02:45:00,1.2493,1.2496,1.24925,1.2494,1680700006.0
2008-10-24 02:50:00,1.2494,1.2504,1.2494,1.25,2416900006.0
2008-10-24 02:55:00,1.2497,1.25025,1.24965,1.25025,1248300002.0
2008-10-24 03:00:00,1.2503,1.25095,1.25,1.25095,1829800004.0
2008-10-24 03:05:00,1.25105,1.2511,1.2496,1.25035,2387199983.0
2008-10-24 03:10:00,1.2501,1.2508,1.24975,1.24985,1532200012.0
2008-10-24 03:15:00,1.2499,1.2504,1.2498,1.25022,2213800009.0
2008-10-24 03:20:00,1.25,1.2501,1.24975,1.25,1606299985.0
2008-10-24 03:25:00,1.25,1.2501,1.24965,1.24965,1375399991.0
2008-10-24 03:30:00,1.2497,1.25005,1.24955,1.24965,904199992.0
2008-10-24 03:35:00,1.24965,1.2497,1.24875,1.24895,2370799990.0
2008-10-24 03:40:00,1.24895,1.24945,1.24853,1.24873,1803300023.0
2008-10-24 03:45:00,1.24905,1.2497,1.249,1.2497,1098500000.0
2008-10-24 03:50:00,1.24945,1.25165,1.24925,1.25155,2568100000.0
2008-10-24 03:55:00,1.2519,1.2537,1.2519,1.25295,4218700011.0
2008-10-24 04:00:00,1.25315,1.2535,1.25285,1.253,3335499993.0
2008-10-24 04:05:00,1.25305,1.2533,1.25265,1.25305,2592999989.0
2008-10-24 04:10:00,1.2531,1.25361,1.2528,1.2533,1362709993.0
2008-10-24 04:15:00,1.25335,1.2534,1.25315,1.2534,1463600011.0
2008-10-24 04:20:00,1.25333,1.25355,1.25301,1.2532,1372349994.0
2008-10-24 04:25:00,1.2532,1.25325,1.25255,1.2528,1214600017.0
2008-10-24 04:30:00,1.2532,1.2532,1.25308,1.2532,626100011.0
2008-10-24 04:35:00,1.2532,1.2536,1.253,1.25345,1391000002.0
2008-10-24 04:40:00,1.25345,1.25445,1.25345,1.25415,2277800008.0
2008-10-24 04:45:00,1.25415,1.25415,1.25325,1.2536,2203900016.0
2008-10-24 04:50:00,1.25365,1.2541,1.25365,1.2541,791299992.0
2008-10-24 04:55:00,1.25395,1.25415,1.25395,1.254,1345299992.0
2008-10-24 05:00:00,1.254,1.25405,1.25385,1.254,723799995.0
2008-10-24 05:05:00,1.25405,1.2546,1.25405,1.2545,2620100008.0
2008-10-24 05:10:00,1.25434,1.2548,1.25416,1.2545,2019099995.0
2008-10-24 05:15:00,1.2545,1.25463,1.25432,1.25451,2121350008.0
2008-10-24 05:20:00,1.2545,1.25465,1.25428,1.2545,1270450010.0
2008-10-24 05:25:00,1.25465,1.25605,1.2545,1.2558,4389600019.0
2008-10-24 05:30:00,1.2558,1.2559,1.25555,1.2557,1366100007.0
2008-10-24 05:35:00,1.25577,1.25605,1.2557,1.2559,2178800006.0
2008-10-24 05:40:00,1.2559,1.2564,1.2559,1.2564,813900002.0
2008-10-24 05:45:00,1.25645,1.2583,1.25645,1.2578,5362099998.0
2008-10-24 05:50:00,1.2574,1.2576,1.25735,1.25735,1912999991.0
2008-10-24 05:55:00,1.2574,1.2574,1.2548,1.2549,2641499971.0
2008-10-24 06:00:00,1.2537,1.25595,1.2537,1.25595,2737299997.0
2008-10-24 06:05:00,1.25592,1.2567,1.25565,1.25615,5508350013.0
2008-10-24 06:10:00,1.2564,1.2564,1.25525,1.2559,2719500008.0
2008-10-24 06:15:00,1.25535,1.25655,1.25535,1.2562,2868100043.0
2008-10-24 06:20:00,1.25625,1.25625,1.2553,1.25564,4860549981.0
2008-10-24 06:25:00,1.25552,1.2559,1.25515,1.2557,1155650002.0
2008-10-24 06:30:00,1.2556,1.2556,1.25395,1.25455,1426199992.0
2008-10-24 06:35:00,1.2547,1.2551,1.25462,1.25474,5190999909.0
2008-10-24 06:40:00,1.25445,1.2558,1.25442,1.2557,2640199992.0
2008-10-24 06:45:00,1.255,1.2552,1.2547,1.2549,1700499996.0
2008-10-24 06:50:00,1.255,1.2553,1.2549,1.2553,3551100028.0
2008-10-24 06:55:00,1.25535,1.2568,1.2551,1.2566,4005699988.0
2008-10-24 07:00:00,1.25615,1.25649,1.25577,1.25638,3978499978.0
2008-10-24 07:05:00,1.25639,1.25646,1.25605,1.2563,1555300000.0
2008-10-24 07:10:00,1.25615,1.25635,1.25495,1.25615,648199998.0
2008-10-24 07:15:00,1.2556,1.25795,1.2556,1.25795,784099996.0
2008-10-24 07:20:00,1.258,1.25815,1.2576,1.25815,708400006.0
2008-10-24 07:25:00,1.258,1.2584,1.258,1.2584,1487200007.0
2008-10-24 07:30:00,1.2584,1.2584,1.25795,1.2581,1026300001.0
2008-10-24 07:35:00,1.2583,1.2585,1.2583,1.2585,598200001.0
2008-10-24 07:40:00,1.25816,1.2585,1.25765,1.2583,2403050011.0
2008-10-24 07:45:00,1.2583,1.2588,1.25786,1.25845,2218700020.0
2008-10-24 07:50:00,1.2584,1.26055,1.25775,1.26055,5379400017.0
2008-10-24 07:55:00,1.2604,1.26155,1.25905,1.26155,4290599993.0
2008-10-24 08:00:00,1.26165,1.2646,1.2605,1.264,5745800006.0
2008-10-24 08:05:00,1.264,1.26455,1.26235,1.2642,4256100001.0
2008-10-24 08:10:00,1.2642,1.26525,1.2635,1.2651,4163699982.0
2008-10-24 08:15:00,1.2654,1.26555,1.2646,1.26495,2288399996.0
2008-10-24 08:20:00,1.2652,1.2653,1.26275,1.26315,3485599993.0
2008-10-24 08:25:00,1.26305,1.26495,1.263,1.26475,3286699993.0
2008-10-24 08:30:00,1.26465,1.26685,1.2642,1.2667,1905000007.0
2008-10-24 08:35:00,1.26675,1.26725,1.26672,1.26715,2489750001.0
2008-10-24 08:40:00,1.26715,1.26715,1.26665,1.26685,2471700014.0
2008-10-24 08:45:00,1.2669,1.2672,1.26674,1.26715,4036449998.0
2008-10-24 08:50:00,1.26715,1.269,1.26715,1.2681,3467899997.0
2008-10-24 08:55:00,1.2683,1.2714,1.2673,1.26765,7681099996.0
2008-10-24 09:00:00,1.26775,1.2708,1.26715,1.2675,4693599985.0
2008-10-24 09:05:00,1.2675,1.26875,1.26715,1.2679,3315699993.0
2008-10-24 09:10:00,1.268,1.26915,1.26785,1.26895,1381499992.0
2008-10-24 09:15:00,1.2691,1.26975,1.26855,1.2687,3350299995.0
2008-10-24 09:20:00,1.26865,1.2696,1.26745,1.26895,5163300006.0
2008-10-24 09:25:00,1.269,1.2695,1.26795,1.26845,2628199998.0
2008-10-24 09:30:00,1.26845,1.2695,1.268,1.26875,2695900005.0
2008-10-24 09:35:00,1.2689,1.2719,1.26875,1.2716,2700600002.0
2008-10-24 09:40:00,1.27135,1.2736,1.27135,1.2728,4113700020.0
2008-10-24 09:45:00,1.27285,1.27635,1.27245,1.27385,5546900020.0
2008-10-24 09:50:00,1.274,1.2748,1.27185,1.27195,3387999989.0
2008-10-24 09:55:00,1.27195,1.2725,1.27125,1.2718,4389999999.0
2008-10-24 10:00:00,1.2719,1.2741,1.27085,1.27085,5286999994.0
2008-10-24 10:05:00,1.27085,1.2728,1.27045,1.27205,4287600001.0
2008-10-24 10:10:00,1.27205,1.2758,1.27125,1.2758,4578200010.0
2008-10-24 10:15:00,1.27605,1.27605,1.2728,1.2729,2708599996.0
2008-10-24 10:20:00,1.27295,1.2762,1.2724,1.2754,4236099995.0
2008-10-24 10:25:00,1.2752,1.27745,1.27485,1.2769,4577500008.0
2008-10-24 10:30:00,1.2769,1.27815,1.2769,1.2778,2429699983.0
2008-10-24 10:35:00,1.278,1.2783,1.27685,1.27805,3202899992.0
2008-10-24 10:40:00,1.2781,1.27865,1.27695,1.2778,3357499982.0
2008-10-24 10:45:00,1.27795,1.27945,1.2778,1.27905,3848999981.0
2008-10-24 10:50:00,1.27895,1.28015,1.27635,1.27695,4430099997.0
2008-10-24 10:55:00,1.27725,1.28365,1.27725,1.28365,4403799989.0
2008-10-24 11:00:00,1.28365,1.2839,1.28135,1.2815,5645299991.0
2008-10-24 11:05:00,1.2816,1.28215,1.27965,1.2799,5495999983.0
2008-10-24 11:10:00,1.27975,1.2808,1.2774,1.2774,6422600006.0
2008-10-24 11:15:00,1.2775,1.2803,1.27745,1.28005,3515000003.0
2008-10-24 11:20:00,1.2801,1.2817,1.2801,1.2812,4160999994.0
2008-10-24 11:25:00,1.28125,1.28155,1.27935,1.2796,5034299997.0
2008-10-24 11:30:00,1.27925,1.28025,1.27845,1.28,4824400005.0
2008-10-24 11:35:00,1.28035,1.2822,1.27915,1.2797,4886099994.0
2008-10-24 11:40:00,1.2799,1.2813,1.27945,1.2796,3306900020.0
2008-10-24 11:45:00,1.2797,1.2805,1.2762,1.2774,4258100000.0
2008-10-24 11:50:00,1.27695,1.2776,1.275,1.27625,7031800016.0
2008-10-24 11:55:00,1.2767,1.279,1.2736,1.2736,4575499975.0
2008-10-24 12:00:00,1.2739,1.2745,1.26245,1.26655,7157300023.0
2008-10-24 12:05:00,1.2677,1.2708,1.2571,1.2656,8629799974.0
2008-10-24 12:10:00,1.2655,1.2673,1.26395,1.2662,6403099990.0
2008-10-24 12:15:00,1.2658,1.2672,1.2616,1.2654,4855199994.0
2008-10-24 12:20:00,1.26485,1.26575,1.2637,1.26575,4187700007.0
2008-10-24 12:25:00,1.26605,1.26745,1.263,1.2631,5943500009.0
2008-10-24 12:30:00,1.2631,1.2637,1.26135,1.2622,4546299987.0
2008-10-24 12:35:00,1.26215,1.26635,1.26215,1.26635,5047099997.0
2008-10-24 12:40:00,1.2664,1.27365,1.26595,1.2729,4987700023.0
2008-10-24 12:45:00,1.2729,1.2729,1.2677,1.2697,6318099980.0
2008-10-24 12:50:00,1.2684,1.2696,1.26815,1.2687,3828699968.0
2008-10-24 12:55:00,1.26865,1.2725,1.2686,1.27115,5160899989.0
2008-10-24 13:00:00,1.27105,1.2734,1.2684,1.2723,6949799979.0
2008-10-24 13:05:00,1.2724,1.2745,1.2716,1.27405,3602700007.0
2008-10-24 13:10:00,1.27415,1.2748,1.2734,1.2734,4343699995.0
2008-10-24 13:15:00,1.2736,1.27365,1.2713,1.2721,3783999987.0
2008-10-24 13:20:00,1.27225,1.2733,1.2721,1.27295,2966299991.0
2008-10-24 13:25:00,1.27275,1.2742,1.27275,1.2735,2934099987.0
2008-10-24 13:30:00,1.2735,1.2735,1.27115,1.27235,3844899994.0
2008-10-24 13:35:00,1.27235,1.2732,1.2717,1.27285,2726599981.0
2008-10-24 13:40:00,1.273,1.2736,1.2723,1.273,5549099992.0
2008-10-24 13:45:00,1.27275,1.2728,1.2707,1.2717,5626200012.0
2008-10-24 13:50:00,1.27145,1.2735,1.27005,1.2728,7272000034.0
2008-10-24 13:55:00,1.2728,1.27325,1.2718,1.2721,4874699994.0
2008-10-24 14:00:00,1.2721,1.27255,1.2719,1.27245,3786099990.0
2008-10-24 14:05:00,1.2724,1.27245,1.26855,1.2698,8062666038.0
2008-10-24 14:10:00,1.2693,1.26985,1.2674,1.26985,4718500010.0
2008-10-24 14:15:00,1.26985,1.2714,1.269,1.27015,5053599988.0
2008-10-24 14:20:00,1.2703,1.27055,1.26935,1.26945,6019659530.0
2008-10-24 14:25:00,1.26965,1.26975,1.2674,1.2677,5777100002.0
2008-10-24 14:30:00,1.2676,1.2683,1.26585,1.26755,5870300012.0
2008-10-24 14:35:00,1.2675,1.2684,1.26675,1.26805,7032699998.0
2008-10-24 14:40:00,1.2675,1.26785,1.26685,1.2677,4426600007.0
2008-10-24 14:45:00,1.26785,1.27215,1.2678,1.27,5129899973.0
2008-10-24 14:50:00,1.2697,1.2702,1.26805,1.2695,6305300000.0
2008-10-24 14:55:00,1.2695,1.2695,1.26795,1.268,3222100006.0
2008-10-24 15:00:00,1.268,1.2681,1.2641,1.26455,5037500007.0
2008-10-24 15:05:00,1.26455,1.2679,1.26455,1.2676,4541200007.0
2008-10-24 15:10:00,1.2676,1.26895,1.26665,1.26875,3824799995.0
2008-10-24 15:15:00,1.26865,1.2717,1.2684,1.27115,4326000011.0
2008-10-24 15:20:00,1.27125,1.27405,1.2711,1.27235,8522200021.0
2008-10-24 15:25:00,1.27245,1.27315,1.2708,1.27155,6051600015.0
2008-10-24 15:30:00,1.2718,1.2782,1.27085,1.2778,8244699994.0
2008-10-24 15:35:00,1.27805,1.279,1.2748,1.2751,6780300008.0
2008-10-24 15:40:00,1.2751,1.2766,1.27495,1.2762,6547699998.0
2008-10-24 15:45:00,1.27625,1.2784,1.27545,1.2784,5678400013.0
2008-10-24 15:50:00,1.27855,1.2786,1.27555,1.27665,4130600013.0
2008-10-24 15:55:00,1.27615,1.27765,1.27545,1.2772,5595200005.0
2008-10-24 16:00:00,1.2773,1.2775,1.2736,1.2747,5983599984.0
2008-10-24 16:05:00,1.27465,1.2751,1.274,1.274,3834799973.0
2008-10-24 16:10:00,1.2741,1.2748,1.27235,1.27405,5220999996.0
2008-10-24 16:15:00,1.27405,1.27415,1.2727,1.27325,4310099992.0
2008-10-24 16:20:00,1.27315,1.27395,1.2726,1.2732,3450699988.0
2008-10-24 16:25:00,1.2732,1.2737,1.2705,1.2712,5431599987.0
2008-10-24 16:30:00,1.27115,1.2736,1.27,1.2706,6666199974.0
2008-10-24 16:35:00,1.27065,1.27105,1.2691,1.2692,3905399973.0
2008-10-24 16:40:00,1.2692,1.2705,1.26885,1.26975,5253000001.0
2008-10-24 16:45:00,1.26975,1.272,1.2681,1.27035,4626099986.0
2008-10-24 16:50:00,1.27055,1.2714,1.2698,1.27115,2722099990.0
2008-10-24 16:55:00,1.27115,1.2719,1.27095,1.27095,3480699983.0
2008-10-24 17:00:00,1.27165,1.27275,1.26965,1.27275,4548499984.0
2008-10-24 17:05:00,1.2728,1.27325,1.272,1.2727,3108899985.0
2008-10-24 17:10:00,1.2727,1.27315,1.2724,1.2725,1571999999.0
2008-10-24 17:15:00,1.2725,1.2735,1.27245,1.27315,3190000037.0
2008-10-24 17:20:00,1.27305,1.2731,1.27105,1.2728,4995599979.0
2008-10-24 17:25:00,1.27295,1.27545,1.27225,1.2746,4979699985.0
2008-10-24 17:30:00,1.27465,1.27465,1.27375,1.27445,2602300002.0
2008-10-24 17:35:00,1.2748,1.2754,1.27255,1.27335,5841399980.0
2008-10-24 17:40:00,1.27345,1.27345,1.27245,1.2729,5354500009.0
2008-10-24 17:45:00,1.2725,1.27325,1.2723,1.2725,5668200014.0
2008-10-24 17:50:00,1.2726,1.27295,1.2724,1.27295,1901500002.0
2008-10-24 17:55:00,1.2729,1.2734,1.2722,1.2734,5335699989.0
2008-10-24 18:00:00,1.27315,1.2734,1.2714,1.2714,4580500019.0
2008-10-24 18:05:00,1.2714,1.2722,1.27075,1.27075,3792000002.0
2008-10-24 18:10:00,1.27085,1.272,1.27075,1.272,4267599989.0
2008-10-24 18:15:00,1.272,1.273,1.2715,1.2723,5129762599.0
2008-10-24 18:20:00,1.2723,1.2725,1.2719,1.2725,2168100010.0
2008-10-24 18:25:00,1.27245,1.2725,1.2705,1.2709,3721899989.0
2008-10-24 18:30:00,1.27095,1.27125,1.27026,1.2711,1720679989.0
2008-10-24 18:35:00,1.2711,1.2715,1.2681,1.2682,5305200002.0
2008-10-24 18:40:00,1.2682,1.2699,1.26735,1.26735,7518269665.0
2008-10-24 18:45:00,1.26745,1.2692,1.26745,1.2689,5775299992.0
2008-10-24 18:50:00,1.2689,1.2702,1.2686,1.2702,3768299988.0
2008-10-24 18:55:00,1.27015,1.27255,1.26985,1.27195,5863299994.0
2008-10-24 19:00:00,1.2721,1.27235,1.26925,1.27165,4600600000.0
2008-10-24 19:05:00,1.27175,1.2722,1.2711,1.2716,4811799966.0
2008-10-24 19:10:00,1.2716,1.27175,1.27115,1.27165,2780299997.0
2008-10-24 19:15:00,1.2713,1.2714,1.27045,1.2706,3222000005.0
2008-10-24 19:20:00,1.27055,1.27065,1.2696,1.26965,2233599996.0
2008-10-24 19:25:00,1.26965,1.27015,1.2695,1.27005,2743899977.0
2008-10-24 19:30:00,1.27005,1.2705,1.2694,1.2695,4263099984.0
2008-10-24 19:35:00,1.2695,1.2701,1.26895,1.2692,3152800007.0
2008-10-24 19:40:00,1.2691,1.2691,1.26845,1.2689,3240800007.0
2008-10-24 19:45:00,1.2689,1.2691,1.2687,1.26885,3777300023.0
2008-10-24 19:50:00,1.26885,1.2696,1.26883,1.26883,3423939978.0
2008-10-24 19:55:00,1.2691,1.2709,1.2691,1.27075,2912700004.0
2008-10-24 20:00:00,1.2708,1.27345,1.2705,1.27285,5495899976.0
2008-10-24 20:05:00,1.273,1.2744,1.2728,1.27295,5377200029.0
2008-10-24 20:10:00,1.27295,1.27335,1.2721,1.2728,4533805629.0
2008-10-24 20:15:00,1.2729,1.2741,1.2726,1.2736,5853999888.0
2008-10-24 20:20:00,1.27365,1.27385,1.2732,1.2736,3172000011.0
2008-10-24 20:25:00,1.2736,1.2755,1.2736,1.27495,4195599981.0
2008-10-24 20:30:00,1.2749,1.2763,1.27435,1.27475,5284599991.0
2008-10-24 20:35:00,1.2747,1.2755,1.27445,1.2755,5267899989.0
2008-10-24 20:40:00,1.2757,1.2757,1.2745,1.2748,4718400015.0
2008-10-24 20:45:00,1.27464,1.27515,1.2744,1.27475,3789750034.0
2008-10-24 20:50:00,1.2747,1.27535,1.2746,1.2753,3095099991.0
2008-10-24 20:55:00,1.27496,1.2753,1.27285,1.27295,3961700021.0
2008-10-24 21:00:00,1.27295,1.27395,1.2713,1.2716,7544399989.0
2008-10-24 21:05:00,1.2716,1.2744,1.2716,1.2727,4768580146.0
2008-10-24 21:10:00,1.2728,1.2729,1.2719,1.2727,2001699979.0
2008-10-24 21:15:00,1.2729,1.273,1.27242,1.27255,3242000018.0
2008-10-24 21:20:00,1.2726,1.2726,1.27165,1.272,1988000019.0
2008-10-24 21:25:00,1.272,1.2721,1.2714,1.2716,4912160030.0
2008-10-24 21:30:00,1.2719,1.2724,1.2711,1.2716,3476399997.0
2008-10-24 21:35:00,1.2716,1.2719,1.27155,1.2718,2401600001.0
2008-10-24 21:40:00,1.2718,1.2722,1.2699,1.27015,3462796656.0
2008-10-24 21:45:00,1.27015,1.27055,1.26905,1.2695,3727813432.0
2008-10-24 21:50:00,1.26955,1.2705,1.2692,1.2705,2914899995.0
2008-10-24 21:55:00,1.27055,1.2731,1.27035,1.2726,5092299994.0
2008-10-24 22:00:00,1.27265,1.27385,1.2721,1.2734,3616599990.0
2008-10-24 22:05:00,1.2733,1.27475,1.2732,1.27393,2237300002.0
2008-10-24 22:10:00,1.2743,1.2745,1.27225,1.2723,4095300003.0
2008-10-24 22:15:00,1.2723,1.2729,1.2716,1.2725,5679600015.0
2008-10-24 22:20:00,1.27245,1.27495,1.271,1.2741,4214680001.0
2008-10-24 22:25:00,1.2742,1.27615,1.27365,1.27615,3994699988.0
2008-10-24 22:30:00,1.27615,1.27615,1.2747,1.2757,5591999984.0
2008-10-24 22:35:00,1.2757,1.2757,1.2749,1.27565,1401299998.0
2008-10-24 22:40:00,1.2756,1.2756,1.27525,1.2754,2782199987.0
2008-10-24 22:45:00,1.2754,1.27595,1.2753,1.2758,1079699998.0
2008-10-24 22:50:00,1.2758,1.2772,1.27575,1.2768,1901800005.0
2008-10-24 22:55:00,1.2768,1.2771,1.27635,1.277,4074399995.0
2008-10-27 00:00:00,1.2746,1.2761,1.2746,1.276,997800009.0
2008-10-27 00:05:00,1.2761,1.2786,1.2757,1.2776,1663000015.0
2008-10-27 00:10:00,1.2778,1.2778,1.2751,1.2752,1330400012.0
2008-10-27 00:15:00,1.2753,1.2763,1.275,1.2763,1330400012.0
2008-10-27 00:20:00,1.2762,1.2764,1.2759,1.2762,1330400012.0
2008-10-27 00:25:00,1.2759,1.276,1.2754,1.2756,1330400012.0
2008-10-27 00:30:00,1.2755,1.2759,1.2746,1.2751,1663000015.0
2008-10-27 00:35:00,1.2752,1.2753,1.2745,1.2749,1663000015.0
2008-10-27 00:40:00,1.275,1.2751,1.2746,1.2748,1663000015.0
2008-10-27 00:45:00,1.2746,1.2749,1.2734,1.2735,1663000015.0
2008-10-27 00:50:00,1.2736,1.2738,1.2726,1.2728,1663000015.0
2008-10-27 00:55:00,1.2729,1.2729,1.2723,1.2723,1663000015.0
2008-10-27 01:00:00,1.2724,1.2725,1.2717,1.2719,1663000015.0
2008-10-27 01:05:00,1.2721,1.2728,1.2717,1.2728,1663000015.0
2008-10-27 01:10:00,1.2727,1.2729,1.2722,1.2729,1330400012.0
2008-10-27 01:15:00,1.2731,1.2731,1.2723,1.2724,1330400012.0
2008-10-27 01:20:00,1.2727,1.2739,1.2724,1.2739,1663000015.0
2008-10-27 01:25:00,1.2736,1.2751,1.2736,1.2749,1663000015.0
2008-10-27 01:30:00,1.2748,1.275,1.2744,1.2746,1663000015.0
2008-10-27 01:35:00,1.2745,1.2747,1.2744,1.2745,1663000015.0
2008-10-27 01:40:00,1.2746,1.2748,1.2745,1.2746,1330400012.0
2008-10-27 01:45:00,1.2747,1.2748,1.2726,1.2732,1663000015.0
2008-10-27 01:50:00,1.2729,1.2737,1.2723,1.2726,1663000015.0
2008-10-27 01:55:00,1.2729,1.2735,1.2718,1.272,1663000015.0
2008-10-27 02:00:00,1.2726,1.2726,1.27155,1.2716,2795399999.0
2008-10-27 02:05:00,1.2717,1.2721,1.2715,1.2719,2376599998.0
2008-10-27 02:10:00,1.2719,1.27234,1.27144,1.27201,632100007.0
2008-10-27 02:15:00,1.27222,1.27222,1.27198,1.2722,1773900001.0
2008-10-27 02:20:00,1.27245,1.27335,1.27196,1.27335,1017999988.0
2008-10-27 02:25:00,1.27305,1.2747,1.27305,1.27465,653399991.0
2008-10-27 02:30:00,1.27445,1.27465,1.27381,1.27427,1768800001.0
2008-10-27 02:35:00,1.2742,1.2743,1.27386,1.2742,521700005.0
2008-10-27 02:40:00,1.27404,1.2743,1.27386,1.27425,650599993.0
2008-10-27 02:45:00,1.2742,1.27425,1.2727,1.2728,2903100010.0
2008-10-27 02:50:00,1.2728,1.27285,1.2721,1.2727,2456299985.0
2008-10-27 02:55:00,1.27285,1.2731,1.2717,1.2718,1956800009.0
2008-10-27 03:00:00,1.27167,1.27228,1.27156,1.272,1876700006.0
2008-10-27 03:05:00,1.272,1.2723,1.27195,1.27195,2622200014.0
2008-10-27 03:10:00,1.27178,1.27195,1.2699,1.2707,3658000005.0
2008-10-27 03:15:00,1.2708,1.27129,1.2707,1.27095,441100005.0
2008-10-27 03:20:00,1.27094,1.27125,1.27068,1.2711,616400002.0
2008-10-27 03:25:00,1.27095,1.27191,1.2708,1.2714,1446599987.0
2008-10-27 03:30:00,1.2716,1.27385,1.2716,1.2738,2684699986.0
2008-10-27 03:35:00,1.2738,1.2782,1.2738,1.2756,4441100002.0
2008-10-27 03:40:00,1.2756,1.27585,1.27488,1.27575,686300008.0
2008-10-27 03:45:00,1.2758,1.2769,1.27555,1.2766,1508800002.0
2008-10-27 03:50:00,1.2766,1.27795,1.27635,1.27655,2424000017.0
2008-10-27 03:55:00,1.2766,1.2787,1.2766,1.2778,2201799993.0
2008-10-27 04:00:00,1.2777,1.2777,1.27705,1.27725,1145300005.0
2008-10-27 04:05:00,1.27725,1.27725,1.27675,1.2771,684800006.0
2008-10-27 04:10:00,1.2771,1.2771,1.2764,1.2771,412200006.0
2008-10-27 04:15:00,1.2767,1.27735,1.2763,1.2767,806600003.0
2008-10-27 04:20:00,1.2767,1.27735,1.27665,1.27685,1328100002.0
2008-10-27 04:25:00,1.27626,1.27697,1.27605,1.27685,390500001.0
2008-10-27 04:30:00,1.2768,1.2768,1.27655,1.2766,993599993.0
2008-10-27 04:35:00,1.2766,1.2766,1.2766,1.2766,620299999.0
2008-10-27 04:40:00,1.2766,1.2766,1.27547,1.27548,907800008.0
2008-10-27 04:45:00,1.276,1.2762,1.27585,1.2761,959899995.0
2008-10-27 04:50:00,1.2761,1.27665,1.276,1.27625,1892200001.0
2008-10-27 04:55:00,1.27605,1.2763,1.276,1.27605,1000199998.0
2008-10-27 05:00:00,1.27615,1.2781,1.27605,1.2781,2861699998.0
2008-10-27 05:05:00,1.2782,1.2782,1.27756,1.27787,806399993.0
2008-10-27 05:10:00,1.27785,1.27785,1.27765,1.2777,551799994.0
2008-10-27 05:15:00,1.2777,1.2789,1.27765,1.2782,1951899980.0
2008-10-27 05:20:00,1.2776,1.27775,1.2763,1.2764,467399993.0
2008-10-27 05:25:00,1.2768,1.27699,1.27665,1.27675,714799995.0
2008-10-27 05:30:00,1.2768,1.2768,1.27495,1.2755,1779800002.0
2008-10-27 05:35:00,1.27535,1.2759,1.2752,1.2754,1204099994.0
2008-10-27 05:40:00,1.27575,1.2761,1.2753,1.2756,1683599989.0
2008-10-27 05:45:00,1.2756,1.27565,1.27494,1.2756,847400003.0
2008-10-27 05:50:00,1.27543,1.2756,1.27484,1.2756,290999998.0
2008-10-27 05:55:00,1.2756,1.2763,1.2756,1.2762,2280700000.0
2008-10-27 06:00:00,1.2761,1.27617,1.27548,1.27568,1237400012.0
2008-10-27 06:05:00,1.27585,1.27595,1.2757,1.2757,662499996.0
2008-10-27 06:10:00,1.2757,1.27574,1.2754,1.2755,491100004.0
2008-10-27 06:15:00,1.27539,1.27594,1.27539,1.27563,679800001.0
2008-10-27 06:20:00,1.27552,1.27655,1.27493,1.2755,762400002.0
2008-10-27 06:25:00,1.27575,1.27665,1.27575,1.2761,859699988.0
2008-10-27 06:30:00,1.27555,1.27661,1.27555,1.2759,542700003.0
2008-10-27 06:35:00,1.2753,1.2781,1.2751,1.2756,2081100010.0
2008-10-27 06:40:00,1.27545,1.27565,1.27508,1.2754,643000001.0
2008-10-27 06:45:00,1.27535,1.2756,1.2748,1.2753,445200001.0
2008-10-27 06:50:00,1.27542,1.27585,1.27514,1.27585,462900002.0
2008-10-27 06:55:00,1.2756,1.2759,1.2756,1.27575,521599992.0
2008-10-27 07:00:00,1.2758,1.27705,1.2757,1.277,1818699996.0
2008-10-27 07:05:00,1.2771,1.2794,1.2771,1.27919,1400399995.0
2008-10-27 07:10:00,1.2793,1.28025,1.27875,1.28025,1002600000.0
2008-10-27 07:15:00,1.28095,1.2813,1.28015,1.28065,2932000001.0
2008-10-27 07:20:00,1.28085,1.2815,1.28085,1.2815,916200015.0
2008-10-27 07:25:00,1.2815,1.28205,1.28145,1.282,1275700008.0
2008-10-27 07:30:00,1.28185,1.28245,1.28185,1.28245,1068299992.0
2008-10-27 07:35:00,1.28225,1.28245,1.28145,1.28145,1227800005.0
2008-10-27 07:40:00,1.28195,1.2821,1.28145,1.2816,1292500006.0
2008-10-27 07:45:00,1.2816,1.2816,1.28099,1.2816,643799991.0
2008-10-27 07:50:00,1.2816,1.2818,1.2813,1.2816,1289400009.0
2008-10-27 07:55:00,1.2816,1.28205,1.2816,1.282,916600007.0
2008-10-27 08:00:00,1.282,1.2822,1.282,1.2821,1663599996.0
2008-10-27 08:05:00,1.2821,1.28259,1.28168,1.28242,1725400003.0
2008-10-27 08:10:00,1.28242,1.28255,1.2821,1.28255,977500005.0
2008-10-27 08:15:00,1.28241,1.28255,1.2817,1.2819,1278500000.0
2008-10-27 08:20:00,1.2818,1.2819,1.28144,1.28159,598800001.0
2008-10-27 08:25:00,1.28185,1.28185,1.28135,1.2816,506999996.0
2008-10-27 08:30:00,1.2814,1.28175,1.2814,1.2816,2480500014.0
2008-10-27 08:35:00,1.2816,1.28165,1.28109,1.28123,814499995.0
2008-10-27 08:40:00,1.2816,1.2816,1.28072,1.28114,1638899982.0
2008-10-27 08:45:00,1.2816,1.28175,1.28097,1.28175,775099988.0
2008-10-27 08:50:00,1.2818,1.2818,1.28099,1.28152,716100002.0
2008-10-27 08:55:00,1.2816,1.2827,1.2816,1.2824,3418800010.0
2008-10-27 09:00:00,1.28245,1.28245,1.2818,1.2819,1285800008.0
2008-10-27 09:05:00,1.28215,1.2822,1.2821,1.2821,720499995.0
2008-10-27 09:10:00,1.2825,1.284,1.28165,1.284,2383199989.0
2008-10-27 09:15:00,1.284,1.2841,1.2834,1.28359,1322200001.0
2008-10-27 09:20:00,1.28345,1.2838,1.2823,1.28375,2134200012.0
2008-10-27 09:25:00,1.2837,1.28385,1.28314,1.28368,691499998.0
2008-10-27 09:30:00,1.28365,1.28384,1.28195,1.28195,2093099989.0
2008-10-27 09:35:00,1.28225,1.28245,1.281,1.28205,1676199997.0
2008-10-27 09:40:00,1.2869,1.2871,1.28135,1.2827,4580699975.0
2008-10-27 09:45:00,1.28275,1.2882,1.28275,1.2882,2513400016.0
2008-10-27 09:50:00,1.2885,1.2885,1.2865,1.28745,4880800059.0
2008-10-27 09:55:00,1.28745,1.28756,1.2866,1.2866,3441800031.0
2008-10-27 10:00:00,1.2866,1.2868,1.28495,1.2864,4922500003.0
2008-10-27 10:05:00,1.2864,1.2865,1.2847,1.286,2605400014.0
2008-10-27 10:10:00,1.28565,1.2862,1.28525,1.2856,2473800023.0
2008-10-27 10:15:00,1.2857,1.287,1.2856,1.28665,5095099973.0
2008-10-27 10:20:00,1.28665,1.28685,1.286,1.286,629199998.0
2008-10-27 10:25:00,1.28615,1.28715,1.2854,1.2865,5914100005.0
2008-10-27 10:30:00,1.28665,1.2869,1.28596,1.2867,1395499995.0
2008-10-27 10:35:00,1.28675,1.2872,1.28665,1.2869,3623999949.0
2008-10-27 10:40:00,1.28668,1.2872,1.28627,1.28696,720999998.0
2008-10-27 10:45:00,1.28715,1.28825,1.28617,1.2881,3330000013.0
2008-10-27 10:50:00,1.28825,1.28855,1.288,1.28815,4207700007.0
2008-10-27 10:55:00,1.2885,1.29015,1.2885,1.29015,2825100002.0
2008-10-27 11:00:00,1.2902,1.2902,1.28825,1.28995,4136799992.0
2008-10-27 11:05:00,1.28995,1.2912,1.2891,1.2908,5416999989.0
2008-10-27 11:10:00,1.29075,1.29465,1.2901,1.29105,6478800023.0
2008-10-27 11:15:00,1.29105,1.2919,1.29065,1.29115,4156499986.0
2008-10-27 11:20:00,1.2911,1.29115,1.28945,1.2901,4314599993.0
2008-10-27 11:25:00,1.2907,1.29275,1.2907,1.2925,3363799988.0
2008-10-27 11:30:00,1.2925,1.2925,1.28965,1.29,3598699995.0
2008-10-27 11:35:00,1.29005,1.29175,1.2891,1.29125,4644900000.0
2008-10-27 11:40:00,1.29165,1.29175,1.29025,1.29115,3073299993.0
2008-10-27 11:45:00,1.2914,1.2918,1.29115,1.2918,2145400009.0
2008-10-27 11:50:00,1.2918,1.29205,1.291,1.2913,3953799998.0
2008-10-27 11:55:00,1.2913,1.2913,1.29019,1.29075,2225099994.0
2008-10-27 12:00:00,1.29031,1.29075,1.2892,1.28965,2394300004.0
2008-10-27 12:05:00,1.2897,1.29,1.2832,1.284,2648699991.0
2008-10-27 12:10:00,1.2839,1.29215,1.2821,1.2918,8307799963.0
2008-10-27 12:15:00,1.2918,1.2918,1.29015,1.29025,2340799984.0
2008-10-27 12:20:00,1.29025,1.29075,1.29015,1.2902,2246199992.0
2008-10-27 12:25:00,1.2902,1.2902,1.28891,1.28917,1118599997.0
2008-10-27 12:30:00,1.28945,1.28975,1.28906,1.2895,1147899991.0
2008-10-27 12:35:00,1.28947,1.28981,1.2869,1.28695,3056899999.0
2008-10-27 12:40:00,1.28695,1.28745,1.2862,1.2868,2536300005.0
2008-10-27 12:45:00,1.28685,1.288,1.28635,1.28655,3236200004.0
2008-10-27 12:50:00,1.2866,1.2885,1.2863,1.28795,2704800002.0
2008-10-27 12:55:00,1.28795,1.28795,1.28719,1.28745,2085600021.0
2008-10-27 13:00:00,1.28755,1.28755,1.28635,1.28645,2629900010.0
2008-10-27 13:05:00,1.28655,1.2904,1.2817,1.28305,3843200034.0
2008-10-27 13:10:00,1.2902,1.2903,1.28295,1.2839,4575729996.0
2008-10-27 13:15:00,1.2839,1.285,1.2839,1.28415,1015550005.0
2008-10-27 13:20:00,1.28435,1.2882,1.28355,1.288,3231599998.0
2008-10-27 13:25:00,1.2862,1.2862,1.28405,1.2841,3571800008.0
2008-10-27 13:30:00,1.2841,1.28465,1.28405,1.28465,1213100001.0
2008-10-27 13:35:00,1.28428,1.28655,1.28395,1.28655,4496400014.0
2008-10-27 13:40:00,1.2865,1.2877,1.28645,1.2876,4317500016.0
2008-10-27 13:45:00,1.28785,1.28835,1.28745,1.28785,4156100016.0
2008-10-27 13:50:00,1.28748,1.28865,1.28746,1.28845,2599500031.0
2008-10-27 13:55:00,1.2824,1.29055,1.2817,1.29015,5228099993.0
2008-10-27 14:00:00,1.29015,1.2903,1.2815,1.282,6042899988.0
2008-10-27 14:05:00,1.2891,1.29035,1.289,1.2901,2830099990.0
2008-10-27 14:10:00,1.2901,1.29025,1.2889,1.2889,3452400015.0
2008-10-27 14:15:00,1.2889,1.2891,1.2888,1.2888,1526899991.0
2008-10-27 14:20:00,1.2888,1.2888,1.28695,1.28795,7063699983.0
2008-10-27 14:25:00,1.2879,1.2879,1.2815,1.2843,8998799959.0
2008-10-27 14:30:00,1.2818,1.2843,1.2816,1.2822,7925400031.0
2008-10-27 14:35:00,1.28225,1.2824,1.2811,1.2813,8259699991.0
2008-10-27 14:40:00,1.2814,1.2829,1.2812,1.2827,6443399996.0
2008-10-27 14:45:00,1.2827,1.2829,1.282,1.28225,5980099976.0
2008-10-27 14:50:00,1.2823,1.28245,1.28185,1.2824,3272200012.0
2008-10-27 14:55:00,1.2824,1.2824,1.2789,1.2796,4431400012.0
2008-10-27 15:00:00,1.2797,1.2822,1.279,1.28185,4167100053.0
2008-10-27 15:05:00,1.28185,1.28225,1.2808,1.28155,5280399995.0
2008-10-27 15:10:00,1.2815,1.28205,1.28085,1.28165,5536999984.0
2008-10-27 15:15:00,1.2816,1.28205,1.2814,1.2818,6023900018.0
2008-10-27 15:20:00,1.2818,1.2822,1.2815,1.28165,5259600027.0
2008-10-27 15:25:00,1.28175,1.2818,1.28085,1.2817,3716700010.0
2008-10-27 15:30:00,1.2817,1.2828,1.28165,1.28225,6984700020.0
2008-10-27 15:35:00,1.2844,1.2847,1.2816,1.28165,7493400027.0
2008-10-27 15:40:00,1.28165,1.2855,1.2814,1.2853,6657200002.0
2008-10-27 15:45:00,1.2809,1.2841,1.28005,1.28005,6582299972.0
2008-10-27 15:50:00,1.284,1.2846,1.2781,1.2845,8056099993.0
2008-10-27 15:55:00,1.2784,1.28025,1.27815,1.2798,8235200013.0
2008-10-27 16:00:00,1.2798,1.2798,1.2776,1.27765,6283500004.0
2008-10-27 16:05:00,1.27775,1.2868,1.2776,1.2788,6926300007.0
2008-10-27 16:10:00,1.2788,1.2862,1.2788,1.2814,9293800046.0
2008-10-27 16:15:00,1.2815,1.2856,1.2815,1.2854,5919541079.0
2008-10-27 16:20:00,1.2855,1.2857,1.2848,1.2856,9318499985.0
2008-10-27 16:25:00,1.2846,1.2853,1.28265,1.28275,6433899990.0
2008-10-27 16:30:00,1.28265,1.2843,1.28255,1.28425,7836979799.0
2008-10-27 16:35:00,1.284,1.2894,1.28385,1.2845,7096799987.0
2008-10-27 16:40:00,1.2904,1.2922,1.28455,1.2853,8410399980.0
2008-10-27 16:45:00,1.2853,1.28535,1.2832,1.2841,5915600000.0
2008-10-27 16:50:00,1.2841,1.28455,1.28375,1.28445,5978399997.0
2008-10-27 16:55:00,1.28455,1.294,1.28455,1.2936,7841999995.0
2008-10-27 17:00:00,1.2935,1.2936,1.28575,1.2864,9053644345.0
2008-10-27 17:05:00,1.2918,1.2918,1.2859,1.28595,6399399995.0
2008-10-27 17:10:00,1.286,1.2919,1.28525,1.2917,4603199975.0
2008-10-27 17:15:00,1.28475,1.28565,1.28475,1.2854,4373889114.0
2008-10-27 17:20:00,1.2854,1.2857,1.2848,1.2857,3884971444.0
2008-10-27 17:25:00,1.28565,1.28595,1.28495,1.28595,3333900032.0
2008-10-27 17:30:00,1.28605,1.2953,1.28605,1.2939,7626999991.0
2008-10-27 17:35:00,1.28905,1.2933,1.2889,1.2903,7013300040.0
2008-10-27 17:40:00,1.2933,1.2933,1.29,1.2902,6598599899.0
2008-10-27 17:45:00,1.2904,1.29145,1.2902,1.2909,6777299997.0
2008-10-27 17:50:00,1.29095,1.2916,1.2907,1.291,5631999983.0
2008-10-27 17:55:00,1.291,1.2913,1.2872,1.2877,6757299975.0
2008-10-27 18:00:00,1.2878,1.292,1.2865,1.2917,6277399985.0
2008-10-27 18:05:00,1.29165,1.2922,1.2873,1.2873,4937400019.0
2008-10-27 18:10:00,1.2872,1.29255,1.2868,1.29165,7775800022.0
2008-10-27 18:15:00,1.2918,1.29255,1.29155,1.29225,1269400009.0
2008-10-27 18:20:00,1.2924,1.2946,1.29185,1.2946,645199998.0
2008-10-27 18:25:00,1.295,1.29665,1.295,1.2962,1043600000.0
2008-10-27 18:30:00,1.29625,1.29695,1.2935,1.29395,702400000.0
2008-10-27 18:35:00,1.2937,1.29385,1.29235,1.29325,600800000.0
2008-10-27 18:40:00,1.2933,1.29335,1.28935,1.2902,874700000.0
2008-10-27 18:45:00,1.2903,1.2922,1.2901,1.2922,646400000.0
2008-10-27 18:50:00,1.29195,1.29205,1.28905,1.2895,936200004.0
2008-10-27 18:55:00,1.28935,1.28975,1.2868,1.2877,1235299999.0
2008-10-27 19:00:00,1.2879,1.2882,1.28645,1.2869,630000000.0
2008-10-27 19:05:00,1.2869,1.288,1.28505,1.2873,663700000.0
2008-10-27 19:10:00,1.2867,1.29025,1.2867,1.2894,743000000.0
2008-10-27 19:15:00,1.2894,1.29005,1.288,1.28875,715100000.0
2008-10-27 19:20:00,1.28875,1.28875,1.2868,1.28715,633400000.0
2008-10-27 19:25:00,1.2871,1.28725,1.2852,1.28585,512800000.0
2008-10-27 19:30:00,1.28595,1.28605,1.2849,1.285,410000000.0
2008-10-27 19:35:00,1.285,1.2857,1.2844,1.2846,482500000.0
2008-10-27 19:40:00,1.2846,1.2846,1.2825,1.2825,1114100000.0
2008-10-27 19:45:00,1.2825,1.28365,1.28225,1.2835,772300000.0
2008-10-27 19:50:00,1.2835,1.28545,1.28305,1.28515,587200000.0
2008-10-27 19:55:00,1.28525,1.2869,1.28525,1.286,430200000.0
2008-10-27 20:00:00,1.2861,1.2865,1.2852,1.28645,748500000.0
2008-10-27 20:05:00,1.28645,1.28645,1.2839,1.28425,508800000.0
2008-10-27 20:10:00,1.2842,1.285,1.2826,1.2842,784200000.0
2008-10-27 20:15:00,1.2843,1.28835,1.2843,1.28805,835300000.0
2008-10-27 20:20:00,1.288,1.29145,1.288,1.2911,656300000.0
2008-10-27 20:25:00,1.29105,1.29325,1.29065,1.29265,506600000.0
2008-10-27 20:30:00,1.29265,1.294,1.29255,1.294,431600000.0
2008-10-27 20:35:00,1.29415,1.29445,1.2923,1.29365,586800000.0
2008-10-27 20:40:00,1.2937,1.2937,1.29135,1.29135,406000000.0
2008-10-27 20:45:00,1.2914,1.29145,1.2902,1.29075,406600000.0
2008-10-27 20:50:00,1.29085,1.2909,1.2869,1.2873,915600000.0
2008-10-27 20:55:00,1.28745,1.28895,1.2867,1.28895,441000000.0
2008-10-27 21:00:00,1.28895,1.2893,1.28725,1.2876,413400000.0
2008-10-27 21:05:00,1.2879,1.28855,1.2877,1.28855,325400000.0
2008-10-27 21:10:00,1.2885,1.2885,1.28615,1.2862,195600000.0
2008-10-27 21:15:00,1.28635,1.2874,1.2858,1.28685,307600000.0
2008-10-27 21:20:00,1.28685,1.287,1.28605,1.2865,374600001.0
2008-10-27 21:25:00,1.28655,1.2868,1.28616,1.28623,213100000.0
2008-10-27 21:30:00,1.2866,1.2869,1.28615,1.2868,199100000.0
2008-10-27 21:35:00,1.2868,1.2881,1.2864,1.2864,670200000.0
2008-10-27 21:40:00,1.2868,1.287,1.28575,1.2859,289800000.0
2008-10-27 21:45:00,1.286,1.2872,1.28544,1.2864,266900000.0
2008-10-27 21:50:00,1.2865,1.2875,1.2865,1.2868,245800000.0
2008-10-27 21:55:00,1.2868,1.2882,1.2868,1.28815,378600000.0
2008-10-27 22:00:00,1.28815,1.28985,1.28805,1.2894,431000000.0
2008-10-27 22:05:00,1.2894,1.2894,1.2888,1.28925,235000000.0
2008-10-27 22:10:00,1.2893,1.2924,1.28925,1.29145,442400000.0
2008-10-27 22:15:00,1.29155,1.2918,1.2911,1.29165,227400000.0
2008-10-27 22:20:00,1.29067,1.2918,1.29067,1.2918,191400000.0
2008-10-27 22:25:00,1.29185,1.2932,1.2913,1.29275,221600000.0
2008-10-27 22:30:00,1.2927,1.2939,1.29215,1.2932,401000001.0
2008-10-27 22:35:00,1.2932,1.2939,1.2927,1.2927,392900003.0
2008-10-27 22:40:00,1.29285,1.29305,1.2926,1.2926,97800000.0
2008-10-27 22:45:00,1.2926,1.2928,1.29205,1.2925,234700000.0
2008-10-27 22:50:00,1.2924,1.2928,1.29165,1.2928,269800000.0
2008-10-27 22:55:00,1.2928,1.2948,1.2923,1.2948,315200000.0
2008-10-27 23:00:00,1.2948,1.29495,1.29279,1.29455,67500000.0
2008-10-27 23:05:00,1.2946,1.2946,1.2938,1.2941,93000000.0
2008-10-27 23:10:00,1.2942,1.29535,1.29415,1.2945,47600000.0
2008-10-27 23:15:00,1.2946,1.29535,1.2946,1.29525,62200000.0
2008-10-27 23:20:00,1.29545,1.2958,1.29525,1.2956,104800000.0
2008-10-27 23:25:00,1.2957,1.29675,1.29505,1.2959,100400000.0
2008-10-27 23:30:00,1.29595,1.29675,1.29535,1.29535,75500000.0
2008-10-27 23:35:00,1.2965,1.29695,1.2958,1.2962,79000000.0
2008-10-27 23:40:00,1.2962,1.29715,1.29545,1.2962,73600000.0
2008-10-27 23:45:00,1.2958,1.298,1.2958,1.2972,75200000.0
2008-10-27 23:50:00,1.2975,1.29775,1.29675,1.2969,103200000.0
2008-10-27 23:55:00,1.29636,1.297,1.29598,1.2967,101300000.0
2008-10-28 00:00:00,1.29615,1.2973,1.29615,1.2968,84200000.0
2008-10-28 00:05:00,1.2968,1.2975,1.2967,1.29715,60800000.0
2008-10-28 00:10:00,1.2973,1.2975,1.29685,1.2971,94000000.0
2008-10-28 00:15:00,1.29725,1.2975,1.29695,1.2972,53800000.0
2008-10-28 00:20:00,1.2973,1.29775,1.29691,1.29775,72800000.0
2008-10-28 00:25:00,1.29758,1.29775,1.29688,1.29719,319999998.0
2008-10-28 00:30:00,1.29765,1.2978,1.29688,1.29718,63600000.0
2008-10-28 00:35:00,1.29718,1.29725,1.29682,1.2972,19400000.0
2008-10-28 00:40:00,1.297,1.29725,1.29694,1.29697,265400000.0
2008-10-28 00:45:00,1.29725,1.2975,1.29704,1.29739,77600000.0
2008-10-28 00:50:00,1.29744,1.2979,1.2974,1.2975,55600000.0
2008-10-28 00:55:00,1.29765,1.29785,1.29745,1.29755,139200000.0
2008-10-28 01:00:00,1.2976,1.2982,1.29683,1.298,110900000.0
2008-10-28 01:05:00,1.298,1.298,1.2976,1.2976,138400000.0
2008-10-28 01:10:00,1.2976,1.29775,1.2972,1.2977,110800000.0
2008-10-28 01:15:00,1.2977,1.2978,1.297,1.2974,86500000.0
2008-10-28 01:20:00,1.2974,1.2977,1.2964,1.2973,128400000.0
2008-10-28 01:25:00,1.2973,1.2973,1.2973,1.2973,20400000.0
2008-10-28 01:30:00,1.2973,1.29785,1.2973,1.2978,187400000.0
2008-10-28 01:35:00,1.2979,1.29795,1.29775,1.2979,40200000.0
2008-10-28 01:40:00,1.2979,1.2979,1.29734,1.29749,58000000.0
2008-10-28 01:45:00,1.29775,1.29775,1.29729,1.2977,136500000.0
2008-10-28 01:50:00,1.29741,1.2978,1.29703,1.2977,421600000.0
2008-10-28 01:55:00,1.2976,1.2976,1.29713,1.2976,243000000.0
2008-10-28 02:00:00,1.2976,1.2976,1.2953,1.296,597600000.0
2008-10-28 02:05:00,1.2961,1.2964,1.2957,1.2964,476800000.0
2008-10-28 02:10:00,1.2964,1.29655,1.2964,1.2965,235800000.0
2008-10-28 02:15:00,1.2965,1.2966,1.2951,1.2951,143500000.0
2008-10-28 02:20:00,1.295,1.2959,1.295,1.2957,161400000.0
2008-10-28 02:25:00,1.2957,1.29595,1.2955,1.29595,182200000.0
2008-10-28 02:30:00,1.296,1.2975,1.296,1.2975,162000000.0
2008-10-28 02:35:00,1.2976,1.2977,1.2971,1.2974,96800000.0
2008-10-28 02:40:00,1.29733,1.2976,1.29716,1.29755,98100000.0
2008-10-28 02:45:00,1.29719,1.29747,1.29679,1.29717,198300001.0
2008-10-28 02:50:00,1.29738,1.2979,1.29727,1.2979,125200000.0
2008-10-28 02:55:00,1.2979,1.298,1.29697,1.29735,191600000.0
2008-10-28 03:00:00,1.2976,1.2988,1.29712,1.2986,223400000.0
2008-10-28 03:05:00,1.2986,1.3003,1.2985,1.3002,323000000.0
2008-10-28 03:10:00,1.3002,1.3002,1.29916,1.3,114900000.0
2008-10-28 03:15:00,1.29995,1.301,1.29995,1.3006,388200000.0
2008-10-28 03:20:00,1.3006,1.30115,1.30036,1.30115,74400000.0
2008-10-28 03:25:00,1.30115,1.3013,1.30068,1.30125,97800000.0
2008-10-28 03:30:00,1.3013,1.3014,1.30073,1.3014,410600000.0
2008-10-28 03:35:00,1.3014,1.3014,1.30055,1.3007,96000000.0
2008-10-28 03:40:00,1.3001,1.3009,1.3001,1.30075,60600000.0
2008-10-28 03:45:00,1.3008,1.30085,1.2999,1.30025,113000000.0
2008-10-28 03:50:00,1.30075,1.30085,1.30035,1.30058,116500000.0
2008-10-28 03:55:00,1.30017,1.3007,1.29997,1.29997,181600000.0
2008-10-28 04:00:00,1.3006,1.3006,1.29973,1.30025,43100000.0
2008-10-28 04:05:00,1.3,1.3006,1.29954,1.30018,93800000.0
2008-10-28 04:10:00,1.3004,1.30095,1.3003,1.30055,59100000.0
2008-10-28 04:15:00,1.3006,1.30085,1.29977,1.29985,73200000.0
2008-10-28 04:20:00,1.29995,1.29995,1.29948,1.29995,45100000.0
2008-10-28 04:25:00,1.29968,1.29985,1.29875,1.2988,180600000.0
2008-10-28 04:30:00,1.29885,1.29905,1.298,1.29875,70000000.0
2008-10-28 04:35:00,1.2985,1.29905,1.29785,1.298,167800000.0
2008-10-28 04:40:00,1.298,1.2982,1.29746,1.2977,83000000.0
2008-10-28 04:45:00,1.2981,1.2981,1.2979,1.29805,98200000.0
2008-10-28 04:50:00,1.29805,1.29805,1.29755,1.2978,54900000.0
2008-10-28 04:55:00,1.29767,1.298,1.29705,1.298,84600000.0
2008-10-28 05:00:00,1.29744,1.29805,1.29718,1.29778,223500000.0
2008-10-28 05:05:00,1.29778,1.298,1.29735,1.29782,359500000.0
2008-10-28 05:10:00,1.29799,1.29817,1.29743,1.29778,561400000.0
2008-10-28 05:15:00,1.29755,1.2979,1.29741,1.2978,336900000.0
2008-10-28 05:20:00,1.29785,1.2979,1.29758,1.2977,315900000.0
2008-10-28 05:25:00,1.298,1.29815,1.29687,1.29815,147400000.0
2008-10-28 05:30:00,1.2982,1.2982,1.29745,1.29767,398900000.0
2008-10-28 05:35:00,1.29795,1.29805,1.29715,1.2977,266500000.0
2008-10-28 05:40:00,1.2977,1.2977,1.2969,1.2969,64800000.0
2008-10-28 05:45:00,1.2968,1.29705,1.2954,1.297,353400000.0
2008-10-28 05:50:00,1.2971,1.29845,1.29698,1.29775,393300000.0
2008-10-28 05:55:00,1.2977,1.298,1.29715,1.2975,314100000.0
2008-10-28 06:00:00,1.29745,1.2983,1.29675,1.2969,402700000.0
2008-10-28 06:05:00,1.29635,1.29635,1.29493,1.2958,152000000.0
2008-10-28 06:10:00,1.2959,1.2979,1.2959,1.2976,180400000.0
2008-10-28 06:15:00,1.2976,1.2976,1.29685,1.2969,74500000.0
2008-10-28 06:20:00,1.29675,1.29695,1.2953,1.2961,427400000.0
2008-10-28 06:25:00,1.2962,1.2976,1.29565,1.2959,470500000.0
2008-10-28 06:30:00,1.296,1.2979,1.2959,1.2976,366800000.0
2008-10-28 06:35:00,1.2976,1.2976,1.2953,1.29555,215600000.0
2008-10-28 06:40:00,1.2956,1.2956,1.29275,1.2938,165600000.0
2008-10-28 06:45:00,1.2939,1.2939,1.29355,1.29365,122800000.0
2008-10-28 06:50:00,1.2938,1.2945,1.29374,1.29411,128900000.0
2008-10-28 06:55:00,1.29413,1.2942,1.29363,1.2938,233600000.0
2008-10-28 07:00:00,1.29395,1.29395,1.29295,1.2939,76600000.0
2008-10-28 07:05:00,1.2939,1.2939,1.29245,1.2926,416400000.0
2008-10-28 07:10:00,1.2926,1.29275,1.29216,1.29223,291400000.0
2008-10-28 07:15:00,1.2926,1.293,1.29255,1.29262,109099999.0
2008-10-28 07:20:00,1.29257,1.29282,1.29246,1.2927,95900000.0
2008-10-28 07:25:00,1.2926,1.2926,1.2917,1.2917,501800000.0
2008-10-28 07:30:00,1.2917,1.2917,1.2905,1.291,183900000.0
2008-10-28 07:35:00,1.2911,1.2916,1.2905,1.29105,220800000.0
2008-10-28 07:40:00,1.2909,1.29145,1.29055,1.29075,143700000.0
2008-10-28 07:45:00,1.2908,1.29105,1.2898,1.29025,254300000.0
2008-10-28 07:50:00,1.29,1.2902,1.28565,1.2863,394600000.0
2008-10-28 07:55:00,1.2863,1.2884,1.286,1.2884,284300000.0
2008-10-28 08:00:00,1.28865,1.28995,1.28735,1.28995,105200000.0
2008-10-28 08:05:00,1.29,1.29085,1.28945,1.2907,151300000.0
2008-10-28 08:10:00,1.2907,1.2907,1.28886,1.28939,177200000.0
2008-10-28 08:15:00,1.2893,1.29045,1.2893,1.2899,61600000.0
2008-10-28 08:20:00,1.2898,1.29,1.28805,1.28865,184000000.0
2008-10-28 08:25:00,1.2888,1.28915,1.28725,1.28775,183100000.0
2008-10-28 08:30:00,1.28725,1.2876,1.2864,1.28645,104000000.0
2008-10-28 08:35:00,1.28645,1.2869,1.28645,1.28675,118500000.0
2008-10-28 08:40:00,1.28675,1.28675,1.28632,1.2866,278000000.0
2008-10-28 08:45:00,1.2866,1.2866,1.2859,1.28595,72400000.0
2008-10-28 08:50:00,1.2861,1.2864,1.28595,1.28595,41600000.0
2008-10-28 08:55:00,1.2862,1.28635,1.2859,1.28595,54500000.0
2008-10-28 09:00:00,1.286,1.2865,1.2852,1.2865,209800000.0
2008-10-28 09:05:00,1.28655,1.28655,1.28501,1.28545,205799998.0
2008-10-28 09:10:00,1.2855,1.2855,1.28385,1.2846,246100000.0
2008-10-28 09:15:00,1.2846,1.2853,1.2841,1.2848,401200000.0
2008-10-28 09:20:00,1.2849,1.2856,1.2849,1.28545,139800000.0
2008-10-28 09:25:00,1.28535,1.28565,1.2849,1.2853,111400000.0
2008-10-28 09:30:00,1.28438,1.28565,1.28432,1.28525,195400000.0
2008-10-28 09:35:00,1.2852,1.2856,1.2838,1.2839,264600000.0
2008-10-28 09:40:00,1.2839,1.2839,1.28275,1.28375,191500000.0
2008-10-28 09:45:00,1.2835,1.28415,1.28335,1.28415,82600000.0
2008-10-28 09:50:00,1.2843,1.2846,1.28335,1.28335,144500000.0
2008-10-28 09:55:00,1.28335,1.2835,1.2821,1.28235,273900000.0
2008-10-28 10:00:00,1.28245,1.2834,1.28214,1.28295,246400000.0
2008-10-28 10:05:00,1.28295,1.28355,1.28275,1.28355,237200000.0
2008-10-28 10:10:00,1.2835,1.28515,1.2835,1.28425,204000000.0
2008-10-28 10:15:00,1.28425,1.28425,1.28385,1.28415,184500000.0
2008-10-28 10:20:00,1.28415,1.28425,1.2831,1.2832,156000000.0
2008-10-28 10:25:00,1.28315,1.28325,1.2824,1.2824,215400000.0
2008-10-28 10:30:00,1.2824,1.2824,1.28095,1.28135,574500000.0
2008-10-28 10:35:00,1.28135,1.28165,1.28125,1.2815,282300000.0
2008-10-28 10:40:00,1.2816,1.28195,1.28145,1.28195,274600000.0
2008-10-28 10:45:00,1.2819,1.2827,1.28175,1.28245,236600000.0
2008-10-28 10:50:00,1.28245,1.2829,1.28245,1.28275,288900000.0
2008-10-28 10:55:00,1.28275,1.28505,1.28275,1.28505,336400000.0
2008-10-28 11:00:00,1.28515,1.2876,1.28515,1.28575,535300000.0
2008-10-28 11:05:00,1.28575,1.28595,1.28505,1.2854,312300000.0
2008-10-28 11:10:00,1.28535,1.2873,1.2853,1.28665,340600000.0
2008-10-28 11:15:00,1.28665,1.2877,1.28655,1.2868,253600000.0
2008-10-28 11:20:00,1.2868,1.2868,1.2848,1.28535,526100000.0
2008-10-28 11:25:00,1.2854,1.2863,1.2851,1.2851,256500000.0
2008-10-28 11:30:00,1.28505,1.28545,1.28355,1.2837,228600000.0
2008-10-28 11:35:00,1.2838,1.28525,1.2835,1.28525,158000000.0
2008-10-28 11:40:00,1.28545,1.28545,1.28375,1.28385,382300000.0
2008-10-28 11:45:00,1.28385,1.28435,1.28205,1.2829,387000000.0
2008-10-28 11:50:00,1.2828,1.2837,1.28195,1.283,101000000.0
2008-10-28 11:55:00,1.283,1.2839,1.2826,1.28385,182400000.0
2008-10-28 12:00:00,1.28394,1.2843,1.2836,1.28391,160000000.0
2008-10-28 12:05:00,1.28415,1.28445,1.28323,1.28367,163400000.0
2008-10-28 12:10:00,1.28405,1.2876,1.28405,1.2876,253800000.0
2008-10-28 12:15:00,1.2878,1.28795,1.28485,1.2862,585700000.0
2008-10-28 12:20:00,1.2862,1.2877,1.2852,1.2869,152500000.0
2008-10-28 12:25:00,1.28715,1.28905,1.2869,1.28905,107400000.0
2008-10-28 12:30:00,1.28915,1.28985,1.28865,1.28935,275800000.0
2008-10-28 12:35:00,1.28945,1.2914,1.28805,1.29105,533599999.0
2008-10-28 12:40:00,1.2913,1.29375,1.29095,1.2925,496800000.0
2008-10-28 12:45:00,1.2925,1.2947,1.29195,1.29455,302900000.0
2008-10-28 12:50:00,1.29455,1.2956,1.2937,1.295,296900000.0
2008-10-28 12:55:00,1.295,1.29595,1.2944,1.2957,420500000.0
2008-10-28 13:00:00,1.2957,1.2957,1.2939,1.29425,445100000.0
2008-10-28 13:05:00,1.29435,1.30085,1.29425,1.29875,923800000.0
2008-10-28 13:10:00,1.29865,1.29875,1.29735,1.29775,405100000.0
2008-10-28 13:15:00,1.29775,1.29835,1.29755,1.29785,217000000.0
2008-10-28 13:20:00,1.2978,1.29785,1.2953,1.29535,229400000.0
2008-10-28 13:25:00,1.29535,1.29535,1.292,1.2921,375200000.0
2008-10-28 13:30:00,1.29225,1.2933,1.2905,1.2933,393500000.0
2008-10-28 13:35:00,1.2931,1.29445,1.2922,1.29435,703900000.0
2008-10-28 13:40:00,1.29435,1.2945,1.29045,1.2909,621999994.0
2008-10-28 13:45:00,1.2907,1.29105,1.28815,1.28995,378570000.0
2008-10-28 13:50:00,1.29005,1.29035,1.2886,1.2891,489599999.0
2008-10-28 13:55:00,1.2889,1.2893,1.28875,1.28905,282599999.0
2008-10-28 14:00:00,1.2891,1.2905,1.2884,1.2905,551399998.0
2008-10-28 14:05:00,1.2905,1.2905,1.28885,1.28985,405899999.0
2008-10-28 14:10:00,1.2899,1.2899,1.2862,1.2862,1160399992.0
2008-10-28 14:15:00,1.2862,1.28715,1.28615,1.28665,421999997.0
2008-10-28 14:20:00,1.28675,1.28855,1.2866,1.28835,549600000.0
2008-10-28 14:25:00,1.28835,1.28945,1.2883,1.2888,568099998.0
2008-10-28 14:30:00,1.2888,1.2888,1.28775,1.28835,364600000.0
2008-10-28 14:35:00,1.2884,1.2891,1.2882,1.2886,278900000.0
2008-10-28 14:40:00,1.2886,1.28865,1.2876,1.28815,593199999.0
2008-10-28 14:45:00,1.28825,1.28825,1.286,1.2862,449799999.0
2008-10-28 14:50:00,1.28625,1.2864,1.28505,1.28545,682000000.0
2008-10-28 14:55:00,1.28565,1.2858,1.284,1.28405,717300011.0
2008-10-28 15:00:00,1.28405,1.286,1.2839,1.28565,373900000.0
2008-10-28 15:05:00,1.28555,1.2871,1.28555,1.28685,313400000.0
2008-10-28 15:10:00,1.28685,1.28815,1.28685,1.2878,355900001.0
2008-10-28 15:15:00,1.28785,1.28825,1.28775,1.28815,128500000.0
2008-10-28 15:20:00,1.2882,1.2902,1.28735,1.2877,460100000.0
2008-10-28 15:25:00,1.2878,1.2878,1.28645,1.287,353800001.0
2008-10-28 15:30:00,1.287,1.287,1.28475,1.2854,548500002.0
2008-10-28 15:35:00,1.28545,1.2873,1.28545,1.2872,660500000.0
2008-10-28 15:40:00,1.2872,1.2874,1.2867,1.2869,470699999.0
2008-10-28 15:45:00,1.28695,1.2871,1.2855,1.2859,647300002.0
2008-10-28 15:50:00,1.28605,1.28665,1.2857,1.2861,332800002.0
2008-10-28 15:55:00,1.2862,1.2862,1.28485,1.2852,292800000.0
2008-10-28 16:00:00,1.2853,1.2874,1.28525,1.2874,596400000.0
2008-10-28 16:05:00,1.28745,1.29025,1.28715,1.28885,548800001.0
2008-10-28 16:10:00,1.28885,1.28915,1.28705,1.28705,277800000.0
2008-10-28 16:15:00,1.28705,1.2893,1.28635,1.2886,798500000.0
2008-10-28 16:20:00,1.2886,1.29045,1.2877,1.2902,880900000.0
2008-10-28 16:25:00,1.2902,1.29025,1.28895,1.2899,620799999.0
2008-10-28 16:30:00,1.29,1.2905,1.2894,1.2901,266600000.0
2008-10-28 16:35:00,1.2901,1.2904,1.2882,1.28905,446499999.0
2008-10-28 16:40:00,1.289,1.29025,1.28855,1.2896,575299998.0
2008-10-28 16:45:00,1.2896,1.292,1.2892,1.291,1034899999.0
2008-10-28 16:50:00,1.291,1.29165,1.28975,1.29095,827300000.0
2008-10-28 16:55:00,1.29095,1.29325,1.29095,1.2932,530700000.0
2008-10-28 17:00:00,1.2933,1.2934,1.28985,1.29045,711100000.0
2008-10-28 17:05:00,1.29045,1.2908,1.29015,1.2903,422400000.0
2008-10-28 17:10:00,1.2903,1.2915,1.2899,1.2911,588800001.0
2008-10-28 17:15:00,1.2911,1.2911,1.28975,1.29055,335400000.0
2008-10-28 17:20:00,1.29065,1.2915,1.2905,1.2915,372399999.0
2008-10-28 17:25:00,1.2915,1.2915,1.29031,1.29085,381800000.0
2008-10-28 17:30:00,1.29065,1.29115,1.29035,1.2907,607900000.0
2008-10-28 17:35:00,1.2907,1.2907,1.2902,1.2903,197400000.0
2008-10-28 17:40:00,1.2903,1.29255,1.2903,1.2922,337200000.0
2008-10-28 17:45:00,1.2924,1.29355,1.29215,1.29355,301499999.0
2008-10-28 17:50:00,1.2936,1.2953,1.2933,1.29445,502000000.0
2008-10-28 17:55:00,1.29455,1.29595,1.29225,1.2942,671900000.0
2008-10-28 18:00:00,1.2942,1.29515,1.29355,1.29445,813599997.0
2008-10-28 18:05:00,1.2945,1.2946,1.2933,1.2936,347300004.0
2008-10-28 18:10:00,1.29365,1.29405,1.2927,1.2935,472099999.0
2008-10-28 18:15:00,1.29355,1.29355,1.2925,1.2927,426599996.0
2008-10-28 18:20:00,1.29275,1.29335,1.2925,1.2925,309600000.0
2008-10-28 18:25:00,1.29255,1.2942,1.29255,1.2942,552200001.0
2008-10-28 18:30:00,1.29415,1.29485,1.29301,1.29315,474900000.0
2008-10-28 18:35:00,1.29325,1.29345,1.2927,1.2932,292999999.0
2008-10-28 18:40:00,1.2932,1.2934,1.2922,1.2929,407099999.0
2008-10-28 18:45:00,1.2929,1.29305,1.2916,1.29205,510200002.0
2008-10-28 18:50:00,1.2921,1.29305,1.29165,1.29305,402200001.0
2008-10-28 18:55:00,1.29305,1.2968,1.29305,1.29635,548599998.0
2008-10-28 19:00:00,1.29625,1.29675,1.29555,1.29565,334600000.0
2008-10-28 19:05:00,1.2956,1.2962,1.29465,1.2962,313100000.0
2008-10-28 19:10:00,1.2961,1.2962,1.29445,1.29445,528400000.0
2008-10-28 19:15:00,1.2945,1.2966,1.29285,1.29635,831600000.0
2008-10-28 19:20:00,1.29645,1.29645,1.2937,1.2937,527200002.0
2008-10-28 19:25:00,1.2938,1.2943,1.29305,1.294,358199999.0
2008-10-28 19:30:00,1.29405,1.2947,1.2934,1.2943,144800000.0
2008-10-28 19:35:00,1.2943,1.29665,1.2942,1.29645,428100000.0
2008-10-28 19:40:00,1.29655,1.29715,1.29595,1.29705,355000000.0
2008-10-28 19:45:00,1.29705,1.29745,1.29665,1.2967,353500000.0
2008-10-28 19:50:00,1.2967,1.298,1.2961,1.29745,910999999.0
2008-10-28 19:55:00,1.29755,1.29885,1.2974,1.29885,315900001.0
2008-10-28 20:00:00,1.2989,1.2989,1.29735,1.29755,499000001.0
2008-10-28 20:05:00,1.2976,1.2976,1.2962,1.2971,265900000.0
2008-10-28 20:10:00,1.29715,1.29925,1.29715,1.29815,650000000.0
2008-10-28 20:15:00,1.29805,1.29825,1.2969,1.2976,492400000.0
2008-10-28 20:20:00,1.29765,1.29795,1.2967,1.29685,558300000.0
2008-10-28 20:25:00,1.29695,1.29785,1.29545,1.29775,787400000.0
2008-10-28 20:30:00,1.29775,1.2979,1.29505,1.29575,735200000.0
2008-10-28 20:35:00,1.2957,1.2962,1.2949,1.29595,327100001.0
2008-10-28 20:40:00,1.296,1.29635,1.2952,1.29525,183600000.0
2008-10-28 20:45:00,1.29525,1.2957,1.29435,1.2954,378700000.0
2008-10-28 20:50:00,1.2954,1.29545,1.2929,1.2934,572100000.0
2008-10-28 20:55:00,1.29325,1.29325,1.29075,1.29135,1030900002.0
2008-10-28 21:00:00,1.29145,1.2928,1.29085,1.29235,572800000.0
2008-10-28 21:05:00,1.2923,1.2928,1.29045,1.29085,457200000.0
2008-10-28 21:10:00,1.29085,1.29085,1.28725,1.28745,502000001.0
2008-10-28 21:15:00,1.2875,1.2886,1.28525,1.2855,424800000.0
2008-10-28 21:20:00,1.2855,1.2855,1.28325,1.28485,605000000.0
2008-10-28 21:25:00,1.28485,1.2864,1.28275,1.28445,589300001.0
2008-10-28 21:30:00,1.28455,1.2855,1.28315,1.28495,545800000.0
2008-10-28 21:35:00,1.28495,1.2854,1.2829,1.28435,494000000.0
2008-10-28 21:40:00,1.2844,1.288,1.2842,1.2864,563200000.0
2008-10-28 21:45:00,1.2867,1.2868,1.28435,1.2849,431300000.0
2008-10-28 21:50:00,1.2849,1.28565,1.28175,1.28205,456300000.0
2008-10-28 21:55:00,1.2817,1.2823,1.27935,1.28215,830600000.0
2008-10-28 22:00:00,1.2821,1.2836,1.2793,1.28115,580800000.0
2008-10-28 22:05:00,1.28125,1.28185,1.2809,1.28095,447300002.0
2008-10-28 22:10:00,1.28105,1.2811,1.2795,1.2795,707500000.0
2008-10-28 22:15:00,1.27965,1.28005,1.2781,1.2791,298800000.0
2008-10-28 22:20:00,1.2791,1.27915,1.2756,1.2766,842500000.0
2008-10-28 22:25:00,1.2769,1.2775,1.2753,1.2754,449800000.0
2008-10-28 22:30:00,1.2755,1.27575,1.27365,1.27485,223700000.0
2008-10-28 22:35:00,1.2751,1.2753,1.2745,1.2753,190000000.0
2008-10-28 22:40:00,1.2753,1.2759,1.2738,1.27405,278700000.0
2008-10-28 22:45:00,1.2742,1.2744,1.2722,1.2727,636200000.0
2008-10-28 22:50:00,1.2727,1.27275,1.27195,1.2722,508200000.0
2008-10-28 22:55:00,1.27215,1.27295,1.272,1.27285,321400000.0
2008-10-28 23:00:00,1.27285,1.2744,1.27255,1.2737,110400000.0
2008-10-28 23:05:00,1.2737,1.2748,1.27355,1.2744,120500000.0
2008-10-28 23:10:00,1.27425,1.27475,1.2729,1.27385,63800000.0
2008-10-28 23:15:00,1.2736,1.2739,1.27275,1.27285,48300000.0
2008-10-28 23:20:00,1.273,1.273,1.27205,1.2726,71600000.0
2008-10-28 23:25:00,1.2726,1.2727,1.27155,1.2726,57700000.0
2008-10-28 23:30:00,1.2726,1.2726,1.2712,1.2713,41800000.0
2008-10-28 23:35:00,1.2713,1.27235,1.27068,1.2721,102000000.0
2008-10-28 23:40:00,1.2721,1.2721,1.27115,1.2715,15900000.0
2008-10-28 23:45:00,1.2713,1.27135,1.26975,1.26995,49200000.0
2008-10-28 23:50:00,1.2701,1.27085,1.2699,1.2707,48400000.0
2008-10-28 23:55:00,1.26995,1.27049,1.26957,1.2701,63300000.0
2008-10-29 00:00:00,1.2701,1.2701,1.2688,1.26885,224300000.0
2008-10-29 00:05:00,1.2689,1.2694,1.26875,1.2694,24900000.0
2008-10-29 00:10:00,1.26965,1.27045,1.26941,1.2701,131100000.0
2008-10-29 00:15:00,1.2704,1.27085,1.27017,1.27045,61600000.0
2008-10-29 00:20:00,1.2705,1.2706,1.26982,1.27041,108400000.0
2008-10-29 00:25:00,1.27005,1.2716,1.27005,1.2715,131800000.0
2008-10-29 00:30:00,1.2715,1.2715,1.27085,1.2709,69200000.0
2008-10-29 00:35:00,1.2709,1.271,1.2706,1.2709,53800000.0
2008-10-29 00:40:00,1.2709,1.2709,1.2709,1.2709,26400000.0
2008-10-29 00:45:00,1.2709,1.2709,1.2699,1.2704,104300000.0
2008-10-29 00:50:00,1.27038,1.27056,1.26975,1.2705,340600000.0
2008-10-29 00:55:00,1.2705,1.2705,1.2705,1.2705,54000000.0
2008-10-29 01:00:00,1.2705,1.2708,1.27045,1.2705,102700000.0
2008-10-29 01:05:00,1.2705,1.2705,1.26995,1.27,71500000.0
2008-10-29 01:10:00,1.27,1.2702,1.26775,1.26945,233500003.0
2008-10-29 01:15:00,1.2695,1.2697,1.26875,1.2697,41600000.0
2008-10-29 01:20:00,1.2697,1.26975,1.2691,1.2695,26000000.0
2008-10-29 01:25:00,1.2695,1.2695,1.2689,1.2691,47900000.0
2008-10-29 01:30:00,1.26923,1.2697,1.26887,1.2691,162000000.0
2008-10-29 01:35:00,1.2691,1.2699,1.2691,1.2699,97100000.0
2008-10-29 01:40:00,1.27,1.27,1.2693,1.26936,102900000.0
2008-10-29 01:45:00,1.2694,1.26955,1.26845,1.2685,97800000.0
2008-10-29 01:50:00,1.2685,1.269,1.2685,1.26895,40000000.0
2008-10-29 01:55:00,1.26895,1.26895,1.26755,1.26795,283600000.0
2008-10-29 02:00:00,1.26795,1.2687,1.26785,1.2682,88300000.0
2008-10-29 02:05:00,1.26815,1.26825,1.26777,1.2682,56000000.0
2008-10-29 02:10:00,1.2682,1.2688,1.2679,1.2688,183700000.0
2008-10-29 02:15:00,1.26895,1.27225,1.26895,1.27145,340400000.0
2008-10-29 02:20:00,1.27175,1.2757,1.2715,1.2748,451700000.0
2008-10-29 02:25:00,1.2747,1.2758,1.27365,1.2739,281800000.0
2008-10-29 02:30:00,1.2739,1.2739,1.273,1.2739,178600000.0
2008-10-29 02:35:00,1.2739,1.27475,1.27389,1.27465,82600000.0
2008-10-29 02:40:00,1.2744,1.2749,1.27125,1.27185,427100000.0
2008-10-29 02:45:00,1.2717,1.27345,1.2716,1.27245,525900000.0
2008-10-29 02:50:00,1.2727,1.27335,1.2724,1.2731,114500000.0
2008-10-29 02:55:00,1.27325,1.27405,1.2731,1.2739,82600000.0
2008-10-29 03:00:00,1.27365,1.2737,1.2708,1.2724,434400000.0
2008-10-29 03:05:00,1.27265,1.2739,1.2713,1.2723,457200000.0
2008-10-29 03:10:00,1.27245,1.2725,1.27085,1.27205,211900000.0
2008-10-29 03:15:00,1.27205,1.2729,1.27125,1.27205,251500000.0
2008-10-29 03:20:00,1.2721,1.2721,1.27057,1.27175,193000000.0
2008-10-29 03:25:00,1.2717,1.2727,1.2709,1.2724,194400000.0
2008-10-29 03:30:00,1.27215,1.27305,1.2717,1.2725,189700000.0
2008-10-29 03:35:00,1.2719,1.27245,1.2717,1.27245,42600000.0
2008-10-29 03:40:00,1.27189,1.2729,1.27152,1.2724,93200000.0
2008-10-29 03:45:00,1.27335,1.27355,1.2723,1.27265,57800000.0
2008-10-29 03:50:00,1.2723,1.273,1.27185,1.27235,163500000.0
2008-10-29 03:55:00,1.2724,1.2727,1.2724,1.27255,36100000.0
2008-10-29 04:00:00,1.27255,1.27325,1.2718,1.27269,144200000.0
2008-10-29 04:05:00,1.27267,1.2731,1.27177,1.2724,52500000.0
2008-10-29 04:10:00,1.2724,1.27245,1.27165,1.27245,55000000.0
2008-10-29 04:15:00,1.2724,1.27249,1.27203,1.27205,72100000.0
2008-10-29 04:20:00,1.27215,1.2727,1.27195,1.2721,36100000.0
2008-10-29 04:25:00,1.27215,1.2728,1.2721,1.2727,23200000.0
2008-10-29 04:30:00,1.27232,1.27275,1.27215,1.2726,44300000.0
2008-10-29 04:35:00,1.27235,1.27283,1.27235,1.2727,102100003.0
2008-10-29 04:40:00,1.2727,1.2729,1.2723,1.2728,56000000.0
2008-10-29 04:45:00,1.2728,1.2728,1.27201,1.27245,29700000.0
2008-10-29 04:50:00,1.2724,1.2724,1.27145,1.27235,70500000.0
2008-10-29 04:55:00,1.2724,1.27365,1.27205,1.27355,66000000.0
2008-10-29 05:00:00,1.2729,1.27295,1.27205,1.2725,212300000.0
2008-10-29 05:05:00,1.2726,1.27345,1.2725,1.27345,31400000.0
2008-10-29 05:10:00,1.27315,1.2743,1.27315,1.27405,65300000.0
2008-10-29 05:15:00,1.2742,1.2743,1.27395,1.2741,69800000.0
2008-10-29 05:20:00,1.274,1.2741,1.27355,1.27355,42300000.0
2008-10-29 05:25:00,1.27375,1.2739,1.27355,1.27355,43800000.0
2008-10-29 05:30:00,1.27375,1.27425,1.27345,1.27425,35800000.0
2008-10-29 05:35:00,1.27435,1.27435,1.2738,1.274,45900000.0
2008-10-29 05:40:00,1.274,1.274,1.27315,1.2736,38000000.0
2008-10-29 05:45:00,1.2736,1.2738,1.273,1.2734,34200000.0
2008-10-29 05:50:00,1.2734,1.2737,1.2733,1.27365,40400000.0
2008-10-29 05:55:00,1.27345,1.274,1.2734,1.274,32500000.0
2008-10-29 06:00:00,1.274,1.27485,1.27368,1.2747,208700000.0
2008-10-29 06:05:00,1.2747,1.27985,1.2747,1.2785,239700001.0
2008-10-29 06:10:00,1.2785,1.27925,1.2775,1.2786,222000000.0
2008-10-29 06:15:00,1.2789,1.27915,1.27865,1.2791,51800000.0
2008-10-29 06:20:00,1.2791,1.2791,1.278,1.27835,103400000.0
2008-10-29 06:25:00,1.2779,1.27845,1.2779,1.2784,18200000.0
2008-10-29 06:30:00,1.27825,1.27855,1.2782,1.2784,23000000.0
2008-10-29 06:35:00,1.2784,1.27895,1.27798,1.27895,124300000.0
2008-10-29 06:40:00,1.2789,1.2811,1.27885,1.2804,50800000.0
2008-10-29 06:45:00,1.28015,1.28015,1.2792,1.2796,86900000.0
2008-10-29 06:50:00,1.2795,1.28002,1.2795,1.2799,189300000.0
2008-10-29 06:55:00,1.2796,1.28055,1.2792,1.28055,125800000.0
2008-10-29 07:00:00,1.2802,1.2817,1.28015,1.2817,48000000.0
2008-10-29 07:05:00,1.2818,1.2818,1.281,1.2811,38400000.0
2008-10-29 07:10:00,1.2811,1.2817,1.2807,1.2816,133300000.0
2008-10-29 07:15:00,1.2817,1.28255,1.28155,1.28255,105100000.0
2008-10-29 07:20:00,1.2821,1.28295,1.2821,1.28245,34600000.0
2008-10-29 07:25:00,1.2827,1.286,1.2827,1.286,72100000.0
2008-10-29 07:30:00,1.286,1.28665,1.2855,1.2857,219600000.0
2008-10-29 07:35:00,1.28545,1.286,1.2852,1.286,151800000.0
2008-10-29 07:40:00,1.286,1.286,1.2849,1.28505,86300000.0
2008-10-29 07:45:00,1.2848,1.2855,1.28325,1.28445,289500000.0
2008-10-29 07:50:00,1.28455,1.2866,1.28405,1.2847,259200000.0
2008-10-29 07:55:00,1.2847,1.28555,1.2844,1.2845,258400000.0
2008-10-29 08:00:00,1.2845,1.28465,1.28225,1.2841,57400000.0
2008-10-29 08:05:00,1.2837,1.2841,1.2829,1.2829,141500000.0
2008-10-29 08:10:00,1.283,1.2835,1.28155,1.2829,342400000.0
2008-10-29 08:15:00,1.28335,1.2834,1.28125,1.2831,94000000.0
2008-10-29 08:20:00,1.28285,1.28435,1.28285,1.2841,73300000.0
2008-10-29 08:25:00,1.28425,1.2857,1.2836,1.2857,99500000.0
2008-10-29 08:30:00,1.28545,1.28565,1.2838,1.28445,56300000.0
2008-10-29 08:35:00,1.28395,1.28445,1.28185,1.28285,146900000.0
2008-10-29 08:40:00,1.28285,1.28285,1.27905,1.2791,152400000.0
2008-10-29 08:45:00,1.2791,1.2791,1.2781,1.27845,52500000.0
2008-10-29 08:50:00,1.27835,1.2784,1.27765,1.27795,163500000.0
2008-10-29 08:55:00,1.27795,1.27915,1.27785,1.27915,53600000.0
2008-10-29 09:00:00,1.27895,1.2797,1.27875,1.2797,160600000.0
2008-10-29 09:05:00,1.2797,1.2815,1.27925,1.28085,137900000.0
2008-10-29 09:10:00,1.2801,1.28055,1.27895,1.27965,222400000.0
2008-10-29 09:15:00,1.2798,1.2805,1.2798,1.2801,323600000.0
2008-10-29 09:20:00,1.28014,1.2807,1.27979,1.28065,75200000.0
2008-10-29 09:25:00,1.28065,1.2826,1.2802,1.28245,101000000.0
2008-10-29 09:30:00,1.28245,1.28295,1.2823,1.28295,102800000.0
2008-10-29 09:35:00,1.28305,1.28305,1.2808,1.282,430100000.0
2008-10-29 09:40:00,1.2819,1.28235,1.2794,1.2805,374900000.0
2008-10-29 09:45:00,1.2808,1.281,1.27885,1.2796,160000000.0
2008-10-29 09:50:00,1.2796,1.2798,1.2784,1.2785,554900004.0
2008-10-29 09:55:00,1.2785,1.2785,1.2738,1.27525,510899999.0
2008-10-29 10:00:00,1.2751,1.2771,1.2745,1.27645,186000000.0
2008-10-29 10:05:00,1.27645,1.27645,1.27475,1.27515,257500000.0
2008-10-29 10:10:00,1.2752,1.27675,1.27515,1.2764,170500000.0
2008-10-29 10:15:00,1.27645,1.2778,1.2763,1.2771,426399999.0
2008-10-29 10:20:00,1.2771,1.2771,1.2761,1.2765,157900000.0
2008-10-29 10:25:00,1.2765,1.2765,1.2759,1.2762,164800000.0
2008-10-29 10:30:00,1.2762,1.2762,1.27285,1.27285,303800000.0
2008-10-29 10:35:00,1.27265,1.27315,1.2676,1.2693,813900000.0
2008-10-29 10:40:00,1.2691,1.26945,1.2679,1.2691,501800000.0
2008-10-29 10:45:00,1.2691,1.2691,1.2654,1.26545,617900005.0
2008-10-29 10:50:00,1.26545,1.2655,1.26245,1.2625,394700000.0
2008-10-29 10:55:00,1.26265,1.26445,1.26225,1.26445,553900000.0
2008-10-29 11:00:00,1.26425,1.26475,1.26345,1.26405,481799997.0
2008-10-29 11:05:00,1.26415,1.26515,1.2636,1.2645,146600000.0
2008-10-29 11:10:00,1.26465,1.26555,1.2642,1.26525,326200000.0
2008-10-29 11:15:00,1.2653,1.2663,1.2652,1.26555,179799999.0
2008-10-29 11:20:00,1.2657,1.2673,1.2652,1.2664,356100001.0
2008-10-29 11:25:00,1.2666,1.26795,1.2666,1.2678,365800000.0
2008-10-29 11:30:00,1.26785,1.2681,1.26645,1.26665,308200000.0
2008-10-29 11:35:00,1.26675,1.26745,1.26655,1.26655,136600000.0
2008-10-29 11:40:00,1.26675,1.26745,1.26675,1.26715,164600000.0
2008-10-29 11:45:00,1.2673,1.2675,1.26658,1.2673,182100000.0
2008-10-29 11:50:00,1.2673,1.2673,1.2667,1.26675,170300000.0
2008-10-29 11:55:00,1.26675,1.26685,1.26565,1.2664,101400000.0
2008-10-29 12:00:00,1.26655,1.26675,1.2663,1.2663,74400000.0
2008-10-29 12:05:00,1.2663,1.2665,1.2658,1.26645,133400000.0
2008-10-29 12:10:00,1.26645,1.2667,1.2611,1.2613,516700000.0
2008-10-29 12:15:00,1.2613,1.26235,1.2603,1.2603,351300000.0
2008-10-29 12:20:00,1.2603,1.2606,1.25905,1.26055,344200000.0
2008-10-29 12:25:00,1.26055,1.26055,1.25755,1.25805,181800000.0
2008-10-29 12:30:00,1.25805,1.2598,1.25805,1.2586,149900000.0
2008-10-29 12:35:00,1.2586,1.2597,1.25825,1.25825,540600000.0
2008-10-29 12:40:00,1.25835,1.25915,1.2579,1.2584,136100000.0
2008-10-29 12:45:00,1.2584,1.25845,1.2572,1.25735,264800000.0
2008-10-29 12:50:00,1.25735,1.25745,1.25695,1.257,87300000.0
2008-10-29 12:55:00,1.25715,1.25845,1.25715,1.25825,224000000.0
2008-10-29 13:00:00,1.25825,1.25845,1.2574,1.2582,82000000.0
2008-10-29 13:05:00,1.2582,1.2605,1.25772,1.26035,212400000.0
2008-10-29 13:10:00,1.26045,1.2616,1.26035,1.2616,175100000.0
2008-10-29 13:15:00,1.2616,1.26225,1.2615,1.26185,218400000.0
2008-10-29 13:20:00,1.26185,1.262,1.26075,1.26075,97200000.0
2008-10-29 13:25:00,1.2608,1.261,1.2575,1.2576,301500000.0
2008-10-29 13:30:00,1.2577,1.25945,1.2576,1.259,250400000.0
2008-10-29 13:35:00,1.2592,1.2604,1.2589,1.2603,177600000.0
2008-10-29 13:40:00,1.2603,1.2613,1.2595,1.26115,304600000.0
2008-10-29 13:45:00,1.26125,1.26135,1.25865,1.2588,317100000.0
2008-10-29 13:50:00,1.2588,1.2589,1.25773,1.25782,230000000.0
2008-10-29 13:55:00,1.2585,1.2594,1.2585,1.2593,213900000.0
2008-10-29 14:00:00,1.2593,1.25955,1.25825,1.2594,299800000.0
2008-10-29 14:05:00,1.2594,1.2594,1.25765,1.25775,234600000.0
2008-10-29 14:10:00,1.25775,1.2582,1.2574,1.258,466000000.0
2008-10-29 14:15:00,1.2581,1.2581,1.25395,1.2549,1244300000.0
2008-10-29 14:20:00,1.2549,1.2581,1.25455,1.2578,847200003.0
2008-10-29 14:25:00,1.258,1.2599,1.25735,1.2593,855999999.0
2008-10-29 14:30:00,1.2594,1.26155,1.2588,1.2609,730000000.0
2008-10-29 14:35:00,1.2607,1.26365,1.2607,1.26185,471000000.0
2008-10-29 14:40:00,1.26185,1.2621,1.2608,1.2612,545600000.0
2008-10-29 14:45:00,1.2612,1.26125,1.25855,1.25865,1108900001.0
2008-10-29 14:50:00,1.2585,1.2585,1.25635,1.25795,1555399999.0
2008-10-29 14:55:00,1.258,1.2586,1.2573,1.2575,448600000.0
2008-10-29 15:00:00,1.2575,1.25855,1.2575,1.2584,567300001.0
2008-10-29 15:05:00,1.2584,1.25885,1.25745,1.258,518900000.0
2008-10-29 15:10:00,1.258,1.25915,1.25785,1.2587,390300000.0
2008-10-29 15:15:00,1.2587,1.2594,1.2582,1.2593,321800001.0
2008-10-29 15:20:00,1.25925,1.2612,1.2586,1.26025,433600000.0
2008-10-29 15:25:00,1.26025,1.2607,1.2576,1.25805,503700000.0
2008-10-29 15:30:00,1.25805,1.25805,1.2557,1.25575,453900000.0
2008-10-29 15:35:00,1.25575,1.25905,1.25575,1.2584,789300003.0
2008-10-29 15:40:00,1.2584,1.2584,1.2506,1.25115,1330799999.0
2008-10-29 15:45:00,1.2512,1.2512,1.2456,1.2456,1551100001.0
2008-10-29 15:50:00,1.24555,1.24955,1.2455,1.2484,893099998.0
2008-10-29 15:55:00,1.2483,1.2486,1.24405,1.2441,532400000.0
2008-10-29 16:00:00,1.24405,1.2453,1.2399,1.23995,726500000.0
2008-10-29 16:05:00,1.2399,1.2399,1.2354,1.2373,1636600001.0
2008-10-29 16:10:00,1.2373,1.23915,1.23375,1.2354,1577100003.0
2008-10-29 16:15:00,1.23535,1.23715,1.23075,1.23115,1410200004.0
2008-10-29 16:20:00,1.2315,1.23305,1.2287,1.22925,999400007.0
2008-10-29 16:25:00,1.22945,1.2303,1.22745,1.23,1805899996.0
2008-10-29 16:30:00,1.22925,1.2317,1.22915,1.2317,640700000.0
2008-10-29 16:35:00,1.2317,1.23575,1.23045,1.23335,1693399998.0
2008-10-29 16:40:00,1.23335,1.23535,1.2323,1.2338,1577700004.0
2008-10-29 16:45:00,1.2338,1.23395,1.23125,1.23185,1387100003.0
2008-10-29 16:50:00,1.23195,1.23205,1.23055,1.2311,703800000.0
2008-10-29 16:55:00,1.2311,1.2323,1.22875,1.2299,838700000.0
2008-10-29 17:00:00,1.22985,1.23295,1.2296,1.2323,829400000.0
2008-10-29 17:05:00,1.2323,1.23265,1.23145,1.23215,260400000.0
2008-10-29 17:10:00,1.23225,1.2338,1.2318,1.23355,266200000.0
2008-10-29 17:15:00,1.2336,1.2359,1.2336,1.23515,477700000.0
2008-10-29 17:20:00,1.23515,1.2362,1.2339,1.23595,515500001.0
2008-10-29 17:25:00,1.2362,1.2366,1.23535,1.23605,1121199994.0
2008-10-29 17:30:00,1.2361,1.2365,1.23445,1.23525,559499999.0
2008-10-29 17:35:00,1.2353,1.23735,1.23435,1.23715,371599997.0
2008-10-29 17:40:00,1.2372,1.2382,1.23695,1.23745,234400000.0
2008-10-29 17:45:00,1.23745,1.23745,1.23115,1.2321,674099999.0
2008-10-29 17:50:00,1.2321,1.23355,1.23035,1.2322,566700000.0
2008-10-29 17:55:00,1.2322,1.23295,1.22905,1.23015,831399999.0
2008-10-29 18:00:00,1.2305,1.23495,1.23005,1.2341,1154600001.0
2008-10-29 18:05:00,1.23405,1.2361,1.23405,1.2358,530800000.0
2008-10-29 18:10:00,1.2358,1.2365,1.2327,1.23295,378200001.0
2008-10-29 18:15:00,1.23295,1.235,1.23295,1.23325,456800000.0
2008-10-29 18:20:00,1.2333,1.2333,1.22945,1.22965,448000000.0
2008-10-29 18:25:00,1.2296,1.2296,1.2215,1.22205,1333699999.0
2008-10-29 18:30:00,1.22205,1.2226,1.2203,1.2218,930900000.0
2008-10-29 18:35:00,1.22185,1.2236,1.2218,1.22285,576999998.0
2008-10-29 18:40:00,1.22295,1.22335,1.2188,1.219,932799998.0
2008-10-29 18:45:00,1.219,1.2206,1.2186,1.2189,761799999.0
2008-10-29 18:50:00,1.2189,1.219,1.2131,1.21535,1611399993.0
2008-10-29 18:55:00,1.21515,1.21555,1.2123,1.2133,920600000.0
2008-10-29 19:00:00,1.21385,1.2174,1.21315,1.2174,719500000.0
2008-10-29 19:05:00,1.2174,1.2181,1.21665,1.21735,311000000.0
2008-10-29 19:10:00,1.21735,1.21925,1.21685,1.21845,340400000.0
2008-10-29 19:15:00,1.21845,1.2194,1.21785,1.2191,488000000.0
2008-10-29 19:20:00,1.21925,1.2227,1.21905,1.22205,1168300000.0
2008-10-29 19:25:00,1.222,1.22285,1.22055,1.22215,572600000.0
2008-10-29 19:30:00,1.22215,1.2249,1.2219,1.22435,825500002.0
2008-10-29 19:35:00,1.22445,1.22745,1.2244,1.22745,1027900000.0
2008-10-29 19:40:00,1.22755,1.2286,1.22675,1.22695,764500000.0
2008-10-29 19:45:00,1.22695,1.22695,1.2244,1.22465,819900000.0
2008-10-29 19:50:00,1.22445,1.2248,1.22435,1.2246,156900000.0
2008-10-29 19:55:00,1.22465,1.22655,1.22405,1.22605,759300000.0
2008-10-29 20:00:00,1.22605,1.22605,1.22435,1.225,984300000.0
2008-10-29 20:05:00,1.225,1.228,1.22465,1.2266,893700000.0
2008-10-29 20:10:00,1.2266,1.2266,1.22105,1.22295,1110500000.0
2008-10-29 20:15:00,1.2231,1.2252,1.2229,1.2252,179800000.0
2008-10-29 20:20:00,1.2253,1.2303,1.2248,1.22995,1240200000.0
2008-10-29 20:25:00,1.2299,1.2338,1.2293,1.2302,1731800001.0
2008-10-29 20:30:00,1.2303,1.2334,1.22985,1.23305,784000000.0
2008-10-29 20:35:00,1.23305,1.23315,1.23005,1.23055,1376800000.0
2008-10-29 20:40:00,1.23055,1.23075,1.22555,1.22705,2169600000.0
2008-10-29 20:45:00,1.22695,1.2279,1.2216,1.22265,1792200000.0
2008-10-29 20:50:00,1.22275,1.22695,1.22255,1.2266,2352700000.0
2008-10-29 20:55:00,1.2265,1.228,1.22535,1.2257,2027800001.0
2008-10-29 21:00:00,1.22575,1.2265,1.22535,1.22595,1197200000.0
2008-10-29 21:05:00,1.2262,1.2266,1.22545,1.22585,770800000.0
2008-10-29 21:10:00,1.2259,1.22675,1.22445,1.2245,703800000.0
2008-10-29 21:15:00,1.2252,1.2252,1.2188,1.2196,1732400000.0
2008-10-29 21:20:00,1.21975,1.21985,1.21455,1.21625,1505200000.0
2008-10-29 21:25:00,1.2159,1.2176,1.21455,1.21715,1140600000.0
2008-10-29 21:30:00,1.21725,1.2181,1.2159,1.2178,1158300000.0
2008-10-29 21:35:00,1.2179,1.2181,1.21635,1.2164,833300000.0
2008-10-29 21:40:00,1.21655,1.21685,1.21525,1.2154,560800000.0
2008-10-29 21:45:00,1.2154,1.2157,1.2139,1.21465,626800000.0
2008-10-29 21:50:00,1.2141,1.2188,1.2138,1.21855,1296000000.0
2008-10-29 21:55:00,1.2186,1.22405,1.2175,1.22405,1770700000.0
2008-10-29 22:00:00,1.22415,1.23015,1.2237,1.2274,1538800000.0
2008-10-29 22:05:00,1.22735,1.22785,1.22545,1.2263,819400000.0
2008-10-29 22:10:00,1.22625,1.22695,1.2258,1.2263,607700000.0
2008-10-29 22:15:00,1.22635,1.22845,1.2263,1.22835,614500000.0
2008-10-29 22:20:00,1.2283,1.22885,1.22775,1.2284,746900000.0
2008-10-29 22:25:00,1.2282,1.22995,1.22755,1.228,1083500000.0
2008-10-29 22:30:00,1.2281,1.2284,1.2271,1.2277,605100000.0
2008-10-29 22:35:00,1.22775,1.22825,1.2268,1.22695,461800000.0
2008-10-29 22:40:00,1.22665,1.22665,1.2238,1.2238,916700000.0
2008-10-29 22:45:00,1.2238,1.22535,1.2218,1.22535,991900000.0
2008-10-29 22:50:00,1.22535,1.22745,1.2238,1.2238,685700000.0
2008-10-29 22:55:00,1.22395,1.22455,1.22245,1.2229,337099999.0
2008-10-29 23:00:00,1.22292,1.22425,1.21973,1.22345,143200000.0
2008-10-29 23:05:00,1.22315,1.2247,1.22315,1.224,300300000.0
2008-10-29 23:10:00,1.2243,1.2254,1.2243,1.2252,58900000.0
2008-10-29 23:15:00,1.225,1.225,1.22155,1.22195,156500000.0
2008-10-29 23:20:00,1.22075,1.22185,1.22065,1.22085,137000000.0
2008-10-29 23:25:00,1.221,1.2227,1.22045,1.2206,128400000.0
2008-10-29 23:30:00,1.2206,1.22145,1.2188,1.22135,161600000.0
2008-10-29 23:35:00,1.22165,1.2234,1.2197,1.2221,75900001.0
2008-10-29 23:40:00,1.2208,1.22245,1.2194,1.22025,53600000.0
2008-10-29 23:45:00,1.22005,1.2206,1.22005,1.2201,311500000.0
2008-10-29 23:50:00,1.2201,1.2209,1.21965,1.2209,346300000.0
2008-10-29 23:55:00,1.221,1.221,1.2191,1.21945,120100000.0
2008-10-30 00:00:00,1.21975,1.21992,1.21825,1.21988,21200000.0
2008-10-30 00:05:00,1.22015,1.22015,1.21935,1.2198,42000000.0
2008-10-30 00:10:00,1.2195,1.2209,1.2195,1.2209,71700000.0
2008-10-30 00:15:00,1.221,1.22285,1.22085,1.2215,177800000.0
2008-10-30 00:20:00,1.2215,1.2227,1.22095,1.2227,364100002.0
2008-10-30 00:25:00,1.22225,1.22225,1.2212,1.2216,275600000.0
2008-10-30 00:30:00,1.22195,1.22215,1.22155,1.22195,74900000.0
2008-10-30 00:35:00,1.2221,1.2221,1.22165,1.2217,43300000.0
2008-10-30 00:40:00,1.2217,1.2217,1.2204,1.2204,134800000.0
2008-10-30 00:45:00,1.2205,1.2208,1.21945,1.2199,546300000.0
2008-10-30 00:50:00,1.21981,1.2211,1.21943,1.2211,219400000.0
2008-10-30 00:55:00,1.22095,1.2221,1.2208,1.222,114500000.0
2008-10-30 01:00:00,1.222,1.2225,1.2217,1.2218,218900000.0
2008-10-30 01:05:00,1.2218,1.22475,1.2217,1.22375,152600000.0
2008-10-30 01:10:00,1.2239,1.2249,1.2239,1.224,56400000.0
2008-10-30 01:15:00,1.22404,1.22415,1.22265,1.22315,63500000.0
2008-10-30 01:20:00,1.22295,1.22355,1.22295,1.22345,35400000.0
2008-10-30 01:25:00,1.22375,1.2252,1.223,1.22435,94800000.0
2008-10-30 01:30:00,1.22435,1.2248,1.22375,1.2242,88500000.0
2008-10-30 01:35:00,1.2243,1.22435,1.224,1.224,61400000.0
2008-10-30 01:40:00,1.224,1.224,1.2215,1.2218,304200000.0
2008-10-30 01:45:00,1.2218,1.2218,1.2218,1.2218,20000000.0
2008-10-30 01:50:00,1.2218,1.22205,1.2217,1.22185,21800000.0
2008-10-30 01:55:00,1.2218,1.222,1.22165,1.22175,147700000.0
2008-10-30 02:00:00,1.22185,1.22215,1.22185,1.2219,159600000.0
2008-10-30 02:05:00,1.2219,1.2219,1.2208,1.2214,139300000.0
2008-10-30 02:10:00,1.2214,1.2214,1.21765,1.2178,349400001.0
2008-10-30 02:15:00,1.2178,1.2181,1.21675,1.21755,314500000.0
2008-10-30 02:20:00,1.2177,1.21775,1.2143,1.21465,423800000.0
2008-10-30 02:25:00,1.2147,1.2165,1.2147,1.21625,392799999.0
2008-10-30 02:30:00,1.2169,1.21875,1.21654,1.2184,336200000.0
2008-10-30 02:35:00,1.21865,1.2192,1.21745,1.21855,351400001.0
2008-10-30 02:40:00,1.21855,1.21885,1.21775,1.21825,259600000.0
2008-10-30 02:45:00,1.2184,1.21888,1.2168,1.21785,531500003.0
2008-10-30 02:50:00,1.2179,1.2183,1.2152,1.216,268600000.0
2008-10-30 02:55:00,1.21615,1.2175,1.2158,1.21745,413900000.0
2008-10-30 03:00:00,1.21755,1.2178,1.2165,1.2166,336300000.0
2008-10-30 03:05:00,1.2166,1.2166,1.21263,1.2138,219000000.0
2008-10-30 03:10:00,1.21395,1.21525,1.21295,1.21315,284500000.0
2008-10-30 03:15:00,1.2132,1.2132,1.209,1.2094,443400000.0
2008-10-30 03:20:00,1.2094,1.2102,1.209,1.209,341400000.0
2008-10-30 03:25:00,1.2092,1.2095,1.20615,1.2077,380600000.0
2008-10-30 03:30:00,1.20775,1.20885,1.20735,1.2085,550100000.0
2008-10-30 03:35:00,1.2085,1.209,1.2073,1.2085,321700000.0
2008-10-30 03:40:00,1.20755,1.20935,1.2074,1.2087,588800000.0
2008-10-30 03:45:00,1.2095,1.21165,1.2082,1.2112,578100000.0
2008-10-30 03:50:00,1.2112,1.21125,1.20945,1.2095,197200000.0
2008-10-30 03:55:00,1.2095,1.21005,1.20845,1.20855,214300000.0
2008-10-30 04:00:00,1.20865,1.2101,1.20845,1.2098,73800000.0
2008-10-30 04:05:00,1.21015,1.21015,1.20905,1.20905,150800000.0
2008-10-30 04:10:00,1.2091,1.20985,1.2091,1.2095,33200000.0
2008-10-30 04:15:00,1.2095,1.2095,1.209,1.209,90100000.0
2008-10-30 04:20:00,1.209,1.209,1.20785,1.2087,29100000.0
2008-10-30 04:25:00,1.2088,1.2088,1.2068,1.2068,91300000.0
2008-10-30 04:30:00,1.2068,1.2068,1.2065,1.2065,95900000.0
2008-10-30 04:35:00,1.20665,1.20665,1.20565,1.2058,112300000.0
2008-10-30 04:40:00,1.20585,1.2059,1.2048,1.2049,344900000.0
2008-10-30 04:45:00,1.20485,1.2049,1.203,1.203,248100000.0
2008-10-30 04:50:00,1.2032,1.2042,1.20295,1.2042,307200000.0
2008-10-30 04:55:00,1.20425,1.20545,1.2033,1.20545,280799994.0
2008-10-30 05:00:00,1.2056,1.2062,1.2026,1.2026,339100000.0
2008-10-30 05:05:00,1.2028,1.2046,1.2027,1.2046,264500000.0
2008-10-30 05:10:00,1.2048,1.2065,1.2048,1.2065,687300002.0
2008-10-30 05:15:00,1.20655,1.20655,1.20365,1.20375,232500000.0
2008-10-30 05:20:00,1.20385,1.2042,1.2032,1.2037,280900000.0
2008-10-30 05:25:00,1.2037,1.2052,1.2037,1.2052,240899999.0
2008-10-30 05:30:00,1.2052,1.2052,1.2036,1.2044,356000000.0
2008-10-30 05:35:00,1.2044,1.2044,1.2032,1.2034,76600000.0
2008-10-30 05:40:00,1.2034,1.2035,1.2033,1.2035,80900000.0
2008-10-30 05:45:00,1.20271,1.2035,1.19855,1.19895,647500000.0
2008-10-30 05:50:00,1.199,1.1999,1.199,1.1995,533999999.0
2008-10-30 05:55:00,1.1995,1.1995,1.19475,1.19495,634000000.0
2008-10-30 06:00:00,1.195,1.1963,1.19275,1.1933,600800000.0
2008-10-30 06:05:00,1.1933,1.19545,1.19295,1.1945,505900000.0
2008-10-30 06:10:00,1.1945,1.19545,1.19395,1.1949,469700000.0
2008-10-30 06:15:00,1.19465,1.19495,1.19385,1.1945,477400000.0
2008-10-30 06:20:00,1.1945,1.195,1.19385,1.19485,487200000.0
2008-10-30 06:25:00,1.195,1.19575,1.19465,1.19465,215200000.0
2008-10-30 06:30:00,1.1947,1.1959,1.1934,1.1948,353900000.0
2008-10-30 06:35:00,1.1949,1.1949,1.19275,1.193,216700000.0
2008-10-30 06:40:00,1.1933,1.1949,1.1933,1.19345,545800004.0
2008-10-30 06:45:00,1.1935,1.19385,1.19315,1.19385,46100000.0
2008-10-30 06:50:00,1.19415,1.1948,1.19405,1.1948,257800000.0
2008-10-30 06:55:00,1.19428,1.1957,1.19417,1.1957,239400000.0
2008-10-30 07:00:00,1.19575,1.19575,1.19355,1.19365,217700000.0
2008-10-30 07:05:00,1.1939,1.1946,1.19355,1.1938,93900000.0
2008-10-30 07:10:00,1.1938,1.1943,1.1926,1.1935,217100000.0
2008-10-30 07:15:00,1.1935,1.1935,1.19155,1.1922,159400000.0
2008-10-30 07:20:00,1.1922,1.1925,1.19215,1.1925,60400000.0
2008-10-30 07:25:00,1.1925,1.19445,1.1921,1.19425,160000000.0
2008-10-30 07:30:00,1.19425,1.1968,1.19405,1.1963,207500000.0
2008-10-30 07:35:00,1.19685,1.1974,1.1947,1.19505,425100000.0
2008-10-30 07:40:00,1.1948,1.1948,1.1936,1.1941,273300000.0
2008-10-30 07:45:00,1.1941,1.1941,1.19115,1.19115,211400000.0
2008-10-30 07:50:00,1.19115,1.19245,1.1909,1.19235,205300000.0
2008-10-30 07:55:00,1.19225,1.19255,1.19046,1.19125,88700000.0
2008-10-30 08:00:00,1.1913,1.1913,1.1904,1.191,116100000.0
2008-10-30 08:05:00,1.1912,1.1933,1.19075,1.19255,544100001.0
2008-10-30 08:10:00,1.19275,1.1934,1.1927,1.1934,88200000.0
2008-10-30 08:15:00,1.1935,1.1939,1.19215,1.1928,175700000.0
2008-10-30 08:20:00,1.1928,1.19295,1.19175,1.1926,156300000.0
2008-10-30 08:25:00,1.19255,1.1929,1.1919,1.1929,159500000.0
2008-10-30 08:30:00,1.1929,1.19355,1.1919,1.1924,183100000.0
2008-10-30 08:35:00,1.1925,1.1925,1.19205,1.1923,129400000.0
2008-10-30 08:40:00,1.1923,1.19238,1.19177,1.19195,335800000.0
2008-10-30 08:45:00,1.1923,1.193,1.19225,1.193,78700000.0
2008-10-30 08:50:00,1.193,1.19515,1.19295,1.1947,225600000.0
2008-10-30 08:55:00,1.1948,1.19815,1.19455,1.19655,408000000.0
2008-10-30 09:00:00,1.19645,1.19655,1.19385,1.19465,217900000.0
2008-10-30 09:05:00,1.19505,1.19655,1.19475,1.1954,233100000.0
2008-10-30 09:10:00,1.1954,1.1954,1.19305,1.1938,150800000.0
2008-10-30 09:15:00,1.1936,1.1955,1.1936,1.19385,257400000.0
2008-10-30 09:20:00,1.19365,1.1947,1.19335,1.1941,345900000.0
2008-10-30 09:25:00,1.1941,1.1941,1.19025,1.1917,583700000.0
2008-10-30 09:30:00,1.1917,1.19225,1.19105,1.1912,256300000.0
2008-10-30 09:35:00,1.1912,1.1912,1.19,1.1908,406900000.0
2008-10-30 09:40:00,1.1908,1.1919,1.1908,1.1919,243600000.0
2008-10-30 09:45:00,1.192,1.1933,1.19155,1.1931,489500000.0
2008-10-30 09:50:00,1.1937,1.194,1.191,1.1913,217500000.0
2008-10-30 09:55:00,1.1914,1.1921,1.19075,1.1908,308800000.0
2008-10-30 10:00:00,1.19095,1.19145,1.1903,1.19105,359100000.0
2008-10-30 10:05:00,1.19105,1.19155,1.1908,1.1914,287500000.0
2008-10-30 10:10:00,1.19145,1.19325,1.1904,1.19045,405400000.0
2008-10-30 10:15:00,1.19045,1.19155,1.1897,1.19095,709000000.0
2008-10-30 10:20:00,1.1909,1.19205,1.19085,1.19205,323500000.0
2008-10-30 10:25:00,1.19205,1.19585,1.19205,1.19535,302900001.0
2008-10-30 10:30:00,1.19535,1.1964,1.1943,1.1959,409800000.0
2008-10-30 10:35:00,1.1959,1.1971,1.19535,1.1968,433300000.0
2008-10-30 10:40:00,1.19675,1.19675,1.1949,1.195,529800000.0
2008-10-30 10:45:00,1.195,1.19705,1.19475,1.1968,620899999.0
2008-10-30 10:50:00,1.19705,1.19735,1.19585,1.19715,247799999.0
2008-10-30 10:55:00,1.19715,1.2025,1.19715,1.2025,842499999.0
2008-10-30 11:00:00,1.20265,1.2039,1.20145,1.20325,832799998.0
2008-10-30 11:05:00,1.2033,1.20715,1.2031,1.2058,2277699998.0
2008-10-30 11:10:00,1.2059,1.2066,1.2035,1.204,1413799999.0
2008-10-30 11:15:00,1.204,1.20435,1.20045,1.2026,925300000.0
2008-10-30 11:20:00,1.2027,1.2036,1.201,1.201,575699999.0
2008-10-30 11:25:00,1.2011,1.20125,1.1967,1.2012,739799999.0
2008-10-30 11:30:00,1.2012,1.20345,1.2012,1.20345,107500000.0
2008-10-30 11:35:00,1.2034,1.20385,1.20165,1.20165,400000000.0
2008-10-30 11:40:00,1.2024,1.2024,1.1984,1.1996,820100000.0
2008-10-30 11:45:00,1.19955,1.19975,1.1984,1.19948,310800000.0
2008-10-30 11:50:00,1.19945,1.2007,1.19945,1.2007,205100000.0
2008-10-30 11:55:00,1.20035,1.2031,1.20035,1.20245,628899997.0
2008-10-30 12:00:00,1.20245,1.20315,1.20185,1.20245,575699996.0
2008-10-30 12:05:00,1.20235,1.20285,1.19965,1.20165,668599996.0
2008-10-30 12:10:00,1.20165,1.20375,1.2012,1.20365,763500001.0
2008-10-30 12:15:00,1.20375,1.20375,1.2013,1.20155,853500000.0
2008-10-30 12:20:00,1.2016,1.2021,1.19925,1.2006,961299999.0
2008-10-30 12:25:00,1.2006,1.20155,1.19962,1.20145,456300000.0
2008-10-30 12:30:00,1.20135,1.20135,1.19645,1.19835,673899999.0
2008-10-30 12:35:00,1.19835,1.1985,1.1939,1.19405,626500000.0
2008-10-30 12:40:00,1.1941,1.1947,1.1933,1.19395,677499997.0
2008-10-30 12:45:00,1.19395,1.19405,1.1925,1.19365,664699997.0
2008-10-30 12:50:00,1.19375,1.19385,1.19295,1.19345,477099998.0
2008-10-30 12:55:00,1.19345,1.1944,1.1926,1.19345,584500000.0
2008-10-30 13:00:00,1.1934,1.1935,1.19245,1.19245,226599995.0
2008-10-30 13:05:00,1.19295,1.1935,1.19235,1.19345,411799997.0
2008-10-30 13:10:00,1.1934,1.19355,1.1921,1.19215,839299994.0
2008-10-30 13:15:00,1.1922,1.1934,1.19165,1.19305,772799999.0
2008-10-30 13:20:00,1.19305,1.19515,1.19225,1.19515,689199999.0
2008-10-30 13:25:00,1.19515,1.1963,1.19515,1.1961,245800000.0
2008-10-30 13:30:00,1.19605,1.1978,1.19595,1.19745,706599999.0
2008-10-30 13:35:00,1.19745,1.19785,1.19725,1.19765,687399992.0
2008-10-30 13:40:00,1.1977,1.19795,1.1961,1.19775,415999998.0
2008-10-30 13:45:00,1.1975,1.19765,1.19415,1.19655,743900000.0
2008-10-30 13:50:00,1.1967,1.19765,1.1964,1.1975,706299998.0
2008-10-30 13:55:00,1.19745,1.2008,1.1974,1.2003,1013499995.0
2008-10-30 14:00:00,1.19985,1.2011,1.19925,1.2002,771500000.0
2008-10-30 14:05:00,1.2002,1.2038,1.19985,1.2028,1282900000.0
2008-10-30 14:10:00,1.2028,1.2028,1.20115,1.2014,976899998.0
2008-10-30 14:15:00,1.2014,1.2017,1.20045,1.20045,1800799994.0
2008-10-30 14:20:00,1.2005,1.201,1.1998,1.20095,1129599999.0
2008-10-30 14:25:00,1.20095,1.2019,1.1995,1.1997,1374999999.0
2008-10-30 14:30:00,1.19975,1.20115,1.1992,1.2009,963600000.0
2008-10-30 14:35:00,1.2009,1.2013,1.19975,1.20025,1298800001.0
2008-10-30 14:40:00,1.20035,1.2034,1.20035,1.203,1418999998.0
2008-10-30 14:45:00,1.203,1.2069,1.2022,1.2059,2284799997.0
2008-10-30 14:50:00,1.20595,1.20725,1.2057,1.20725,1335499999.0
2008-10-30 14:55:00,1.2072,1.21,1.20665,1.2082,1690699996.0
2008-10-30 15:00:00,1.2082,1.20865,1.20655,1.20715,2664999999.0
2008-10-30 15:05:00,1.20715,1.2081,1.20605,1.2062,1940499999.0
2008-10-30 15:10:00,1.2062,1.2064,1.20355,1.20375,1805699986.0
2008-10-30 15:15:00,1.2038,1.20435,1.2033,1.2042,1650400003.0
2008-10-30 15:20:00,1.20425,1.2081,1.2037,1.208,2359300000.0
2008-10-30 15:25:00,1.208,1.2095,1.2053,1.207,2999600000.0
2008-10-30 15:30:00,1.20695,1.207,1.20575,1.20595,2323700002.0
2008-10-30 15:35:00,1.206,1.20725,1.20565,1.207,1151299998.0
2008-10-30 15:40:00,1.20705,1.20795,1.20635,1.2065,939100002.0
2008-10-30 15:45:00,1.2065,1.2074,1.2043,1.2073,1469999998.0
2008-10-30 15:50:00,1.2074,1.2077,1.20575,1.20745,1168000002.0
2008-10-30 15:55:00,1.2074,1.2089,1.20685,1.20785,946999999.0
2008-10-30 16:00:00,1.2079,1.2107,1.2069,1.2105,1691400001.0
2008-10-30 16:05:00,1.21045,1.21055,1.2064,1.2068,1682500002.0
2008-10-30 16:10:00,1.2068,1.2076,1.2048,1.2074,1447299996.0
2008-10-30 16:15:00,1.2074,1.2103,1.20685,1.2103,1624199999.0
2008-10-30 16:20:00,1.21045,1.2107,1.2087,1.209,1679599994.0
2008-10-30 16:25:00,1.209,1.209,1.20725,1.2086,1157600006.0
2008-10-30 16:30:00,1.2086,1.20985,1.20795,1.2094,1164199996.0
2008-10-30 16:35:00,1.2094,1.2104,1.209,1.2104,939600000.0
2008-10-30 16:40:00,1.21035,1.2135,1.21025,1.2135,1353999998.0
2008-10-30 16:45:00,1.2138,1.2165,1.2134,1.21595,1525906000.0
2008-10-30 16:50:00,1.21585,1.2184,1.21485,1.21515,1893499997.0
2008-10-30 16:55:00,1.2152,1.2165,1.21455,1.21605,1438800000.0
2008-10-30 17:00:00,1.21605,1.21655,1.21505,1.2152,1472299998.0
2008-10-30 17:05:00,1.21515,1.2159,1.21305,1.21375,871800000.0
2008-10-30 17:10:00,1.21375,1.21575,1.2135,1.2157,917700000.0
2008-10-30 17:15:00,1.2157,1.2166,1.21545,1.21605,668600000.0
2008-10-30 17:20:00,1.21605,1.21815,1.21605,1.21795,744100000.0
2008-10-30 17:25:00,1.21805,1.2212,1.21775,1.2212,1176900000.0
2008-10-30 17:30:00,1.2211,1.2215,1.219,1.22065,1598299998.0
2008-10-30 17:35:00,1.2204,1.2215,1.21845,1.2192,1801099999.0
2008-10-30 17:40:00,1.21885,1.21925,1.21805,1.2184,773800000.0
2008-10-30 17:45:00,1.21865,1.2217,1.2184,1.22135,912600000.0
2008-10-30 17:50:00,1.2214,1.2241,1.2213,1.22325,880100000.0
2008-10-30 17:55:00,1.22365,1.22385,1.2198,1.22245,915900000.0
2008-10-30 18:00:00,1.22245,1.2235,1.21895,1.21895,1230500000.0
2008-10-30 18:05:00,1.2192,1.2212,1.219,1.22045,798500000.0
2008-10-30 18:10:00,1.22105,1.222,1.22075,1.22145,581499997.0
2008-10-30 18:15:00,1.22155,1.2223,1.22125,1.22145,801499998.0
2008-10-30 18:20:00,1.2214,1.2214,1.2194,1.2203,485399999.0
2008-10-30 18:25:00,1.22025,1.2221,1.2197,1.2218,1742199994.0
2008-10-30 18:30:00,1.2218,1.2218,1.2194,1.22045,2159499996.0
2008-10-30 18:35:00,1.2204,1.22045,1.21885,1.21965,1340199998.0
2008-10-30 18:40:00,1.21975,1.22025,1.2195,1.21985,401499997.0
2008-10-30 18:45:00,1.21995,1.22045,1.21955,1.2201,1005700000.0
2008-10-30 18:50:00,1.22005,1.2204,1.21935,1.2202,213100000.0
2008-10-30 18:55:00,1.2201,1.22095,1.2197,1.2206,382700000.0
2008-10-30 19:00:00,1.2207,1.2214,1.2197,1.22,293300000.0
2008-10-30 19:05:00,1.22005,1.2201,1.21665,1.2167,386100000.0
2008-10-30 19:10:00,1.21685,1.2169,1.2141,1.2141,299700000.0
2008-10-30 19:15:00,1.21445,1.21595,1.2144,1.21595,396500000.0
2008-10-30 19:20:00,1.21585,1.2193,1.21565,1.2189,356900000.0
2008-10-30 19:25:00,1.21875,1.21935,1.21815,1.21915,274900000.0
2008-10-30 19:30:00,1.2193,1.21955,1.21865,1.21915,193400000.0
2008-10-30 19:35:00,1.21915,1.2212,1.2189,1.2207,333400000.0
2008-10-30 19:40:00,1.2208,1.22165,1.22065,1.2211,413200000.0
2008-10-30 19:45:00,1.22125,1.22125,1.2157,1.21655,580700000.0
2008-10-30 19:50:00,1.21665,1.2174,1.21455,1.2151,481500000.0
2008-10-30 19:55:00,1.21515,1.2179,1.21435,1.21755,412399999.0
2008-10-30 20:00:00,1.2174,1.21855,1.2166,1.217,281600000.0
2008-10-30 20:05:00,1.21695,1.21765,1.21605,1.2174,170400000.0
2008-10-30 20:10:00,1.2172,1.2183,1.21665,1.21675,313699999.0
2008-10-30 20:15:00,1.21675,1.2169,1.21612,1.2163,237000000.0
2008-10-30 20:20:00,1.21645,1.21645,1.2137,1.21375,492300000.0
2008-10-30 20:25:00,1.21375,1.21375,1.2087,1.2106,562399999.0
2008-10-30 20:30:00,1.21055,1.2116,1.20955,1.20985,562600000.0
2008-10-30 20:35:00,1.21,1.21235,1.20985,1.2112,525400000.0
2008-10-30 20:40:00,1.2113,1.2117,1.21105,1.21125,181900000.0
2008-10-30 20:45:00,1.2113,1.21245,1.21125,1.21215,390300000.0
2008-10-30 20:50:00,1.2121,1.21275,1.2115,1.21275,309500000.0
2008-10-30 20:55:00,1.213,1.21405,1.21245,1.2131,280600000.0
2008-10-30 21:00:00,1.21305,1.2133,1.21195,1.21205,289700000.0
2008-10-30 21:05:00,1.21205,1.21205,1.2099,1.2111,377900000.0
2008-10-30 21:10:00,1.2111,1.2111,1.21045,1.211,398300000.0
2008-10-30 21:15:00,1.211,1.21255,1.2104,1.21215,338500000.0
2008-10-30 21:20:00,1.21225,1.2137,1.21225,1.21345,218700000.0
2008-10-30 21:25:00,1.2135,1.21515,1.2133,1.21405,151900000.0
2008-10-30 21:30:00,1.21405,1.21575,1.2133,1.21575,207400000.0
2008-10-30 21:35:00,1.2157,1.2162,1.2153,1.2161,104500001.0
2008-10-30 21:40:00,1.2161,1.2179,1.2155,1.2171,233800000.0
2008-10-30 21:45:00,1.2168,1.21745,1.2154,1.21595,288800000.0
2008-10-30 21:50:00,1.2159,1.21695,1.2159,1.21675,252900000.0
2008-10-30 21:55:00,1.21675,1.21925,1.21615,1.2181,378000000.0
2008-10-30 22:00:00,1.21785,1.21895,1.2173,1.21735,359700000.0
2008-10-30 22:05:00,1.2173,1.2173,1.216,1.2161,240900000.0
2008-10-30 22:10:00,1.2161,1.21665,1.21555,1.2157,175900000.0
2008-10-30 22:15:00,1.21565,1.2158,1.21435,1.21465,253700000.0
2008-10-30 22:20:00,1.2147,1.2147,1.20885,1.209,369200000.0
2008-10-30 22:25:00,1.209,1.21035,1.209,1.21,206900000.0
2008-10-30 22:30:00,1.21,1.2102,1.20875,1.2096,242400000.0
2008-10-30 22:35:00,1.2096,1.2097,1.2085,1.2089,273300000.0
2008-10-30 22:40:00,1.2089,1.2096,1.20745,1.20795,233900000.0
2008-10-30 22:45:00,1.2076,1.208,1.2071,1.2071,207000000.0
2008-10-30 22:50:00,1.2071,1.20745,1.20385,1.20405,222200000.0
2008-10-30 22:55:00,1.2044,1.20465,1.19995,1.20005,284280000.0
2008-10-30 23:00:00,1.20005,1.20065,1.1998,1.20035,35100000.0
2008-10-30 23:05:00,1.20035,1.20105,1.20009,1.2008,78200000.0
2008-10-30 23:10:00,1.20095,1.2016,1.2009,1.2009,22000000.0
2008-10-30 23:15:00,1.201,1.20125,1.19995,1.2007,171700000.0
2008-10-30 23:20:00,1.2007,1.2007,1.2002,1.2004,42300000.0
2008-10-30 23:25:00,1.20055,1.2011,1.2001,1.2002,101100000.0
2008-10-30 23:30:00,1.2002,1.20115,1.1999,1.2009,179500000.0
2008-10-30 23:35:00,1.2009,1.2013,1.20054,1.201,121300000.0
2008-10-30 23:40:00,1.20105,1.20105,1.20047,1.20058,75100000.0
2008-10-30 23:45:00,1.2009,1.2015,1.1999,1.2015,71800000.0
2008-10-30 23:50:00,1.2016,1.2016,1.20062,1.20062,106000000.0
2008-10-30 23:55:00,1.2013,1.2016,1.20054,1.2009,59400000.0
2008-10-31 00:00:00,1.20095,1.2016,1.2005,1.20145,138000000.0
2008-10-31 00:05:00,1.20145,1.20145,1.19995,1.2008,108100000.0
2008-10-31 00:10:00,1.2008,1.20095,1.2007,1.2009,30400000.0
2008-10-31 00:15:00,1.2009,1.20155,1.2,1.2012,78900000.0
2008-10-31 00:20:00,1.20085,1.20135,1.20035,1.2009,101400000.0
2008-10-31 00:25:00,1.20065,1.2015,1.20013,1.2015,204800000.0
2008-10-31 00:30:00,1.20125,1.2016,1.20102,1.2015,143900000.0
2008-10-31 00:35:00,1.2015,1.2016,1.2013,1.2013,43200000.0
2008-10-31 00:40:00,1.2015,1.2016,1.2014,1.2016,33100000.0
2008-10-31 00:45:00,1.2016,1.2016,1.20085,1.20085,59800000.0
2008-10-31 00:50:00,1.2009,1.2013,1.2007,1.2008,45000000.0
2008-10-31 00:55:00,1.20085,1.201,1.20005,1.2005,62200000.0
2008-10-31 01:00:00,1.2005,1.2005,1.19957,1.20008,165100000.0
2008-10-31 01:05:00,1.20001,1.20135,1.19959,1.20005,127100000.0
2008-10-31 01:10:00,1.2,1.201,1.19995,1.2005,66500000.0
2008-10-31 01:15:00,1.2005,1.2029,1.20004,1.2027,219900000.0
2008-10-31 01:20:00,1.2027,1.20585,1.20205,1.2044,177800000.0
2008-10-31 01:25:00,1.2044,1.20765,1.2044,1.2067,220000000.0
2008-10-31 01:30:00,1.20715,1.2073,1.2057,1.2059,200600001.0
2008-10-31 01:35:00,1.2059,1.20615,1.20565,1.20585,87700000.0
2008-10-31 01:40:00,1.20585,1.20655,1.2056,1.20565,83300000.0
2008-10-31 01:45:00,1.20565,1.20565,1.20455,1.2049,90300000.0
2008-10-31 01:50:00,1.205,1.205,1.20355,1.20435,76100000.0
2008-10-31 01:55:00,1.204,1.20515,1.204,1.20465,215700000.0
2008-10-31 02:00:00,1.20425,1.20485,1.20285,1.20425,267999999.0
2008-10-31 02:05:00,1.2044,1.20725,1.2044,1.20725,293300000.0
2008-10-31 02:10:00,1.2073,1.2084,1.20725,1.2084,268800000.0
2008-10-31 02:15:00,1.2084,1.2096,1.208,1.2087,118560000.0
2008-10-31 02:20:00,1.20885,1.2125,1.20845,1.2112,901800000.0
2008-10-31 02:25:00,1.2124,1.2155,1.2124,1.2153,502200000.0
2008-10-31 02:30:00,1.21525,1.21645,1.21485,1.21645,340300000.0
2008-10-31 02:35:00,1.2165,1.2177,1.2158,1.2177,405500000.0
2008-10-31 02:40:00,1.2177,1.21985,1.2173,1.2182,388900000.0
2008-10-31 02:45:00,1.2183,1.2191,1.21685,1.2169,324300000.0
2008-10-31 02:50:00,1.21695,1.219,1.21655,1.218,282400000.0
2008-10-31 02:55:00,1.21855,1.2198,1.2181,1.2189,352900000.0
2008-10-31 03:00:00,1.21885,1.2194,1.21849,1.21854,113800000.0
2008-10-31 03:05:00,1.21865,1.2187,1.21805,1.21825,134400000.0
2008-10-31 03:10:00,1.2182,1.2182,1.21475,1.21475,352600000.0
2008-10-31 03:15:00,1.2148,1.21495,1.2128,1.21295,199300000.0
2008-10-31 03:20:00,1.21295,1.2147,1.21275,1.21445,229300000.0
2008-10-31 03:25:00,1.2145,1.21465,1.21385,1.2145,131700000.0
2008-10-31 03:30:00,1.21455,1.21525,1.21435,1.21495,735300000.0
2008-10-31 03:35:00,1.21512,1.21539,1.214,1.21435,283100000.0
2008-10-31 03:40:00,1.21425,1.21485,1.21331,1.21408,199400000.0
2008-10-31 03:45:00,1.21445,1.21495,1.21324,1.2148,154300000.0
2008-10-31 03:50:00,1.2148,1.2153,1.2139,1.2143,59100000.0
2008-10-31 03:55:00,1.2143,1.2148,1.21345,1.21355,54500000.0
2008-10-31 04:00:00,1.213,1.2138,1.21275,1.2135,15100000.0
2008-10-31 04:05:00,1.21365,1.21385,1.21345,1.21355,18700000.0
2008-10-31 04:10:00,1.21355,1.21355,1.21286,1.2134,29400000.0
2008-10-31 04:15:00,1.2134,1.21365,1.21337,1.2134,33000000.0
2008-10-31 04:20:00,1.2139,1.21525,1.2133,1.215,44400000.0
2008-10-31 04:25:00,1.21461,1.2153,1.21461,1.215,25500000.0
2008-10-31 04:30:00,1.215,1.2153,1.21495,1.2151,26700000.0
2008-10-31 04:35:00,1.2151,1.21535,1.215,1.21515,29100000.0
2008-10-31 04:40:00,1.21515,1.21515,1.2148,1.2149,96300000.0
2008-10-31 04:45:00,1.2149,1.2149,1.2123,1.2123,73900000.0
2008-10-31 04:50:00,1.21235,1.21235,1.20985,1.211,172000000.0
2008-10-31 04:55:00,1.2111,1.21195,1.2107,1.2116,24300000.0
2008-10-31 05:00:00,1.2115,1.212,1.21115,1.21185,141800000.0
2008-10-31 05:05:00,1.21165,1.21175,1.2112,1.21165,28600000.0
2008-10-31 05:10:00,1.21115,1.21215,1.2108,1.21215,63200000.0
2008-10-31 05:15:00,1.2117,1.2126,1.2117,1.2124,63300000.0
2008-10-31 05:20:00,1.21235,1.21248,1.21215,1.2122,44100000.0
2008-10-31 05:25:00,1.21275,1.2133,1.21246,1.21265,187800000.0
2008-10-31 05:30:00,1.21217,1.21337,1.21217,1.21273,295400000.0
2008-10-31 05:35:00,1.2129,1.2132,1.21223,1.213,206500000.0
2008-10-31 05:40:00,1.2133,1.2133,1.21075,1.2117,227900000.0
2008-10-31 05:45:00,1.21119,1.2119,1.21075,1.2117,257800000.0
2008-10-31 05:50:00,1.21175,1.21175,1.2107,1.21115,37000000.0
2008-10-31 05:55:00,1.21125,1.2115,1.21072,1.2114,140600000.0
2008-10-31 06:00:00,1.2114,1.2114,1.2107,1.2108,694900000.0
2008-10-31 06:05:00,1.2111,1.21125,1.21032,1.21125,189500000.0
2008-10-31 06:10:00,1.21065,1.21135,1.2101,1.21128,200300000.0
2008-10-31 06:15:00,1.21092,1.21121,1.21062,1.2109,241300000.0
2008-10-31 06:20:00,1.21054,1.21127,1.2103,1.2105,181200000.0
2008-10-31 06:25:00,1.21075,1.2129,1.2105,1.21119,309400000.0
2008-10-31 06:30:00,1.2109,1.21115,1.20955,1.2099,79000000.0
2008-10-31 06:35:00,1.21089,1.211,1.20945,1.2099,336400000.0
2008-10-31 06:40:00,1.2099,1.2107,1.20985,1.21055,145100000.0
2008-10-31 06:45:00,1.2099,1.21025,1.20919,1.20996,210900000.0
2008-10-31 06:50:00,1.21016,1.21016,1.20935,1.20961,266000000.0
2008-10-31 06:55:00,1.2099,1.21185,1.20963,1.2116,126000000.0
2008-10-31 07:00:00,1.2118,1.21395,1.2115,1.2115,108500000.0
2008-10-31 07:05:00,1.21205,1.21205,1.21015,1.2107,84100000.0
2008-10-31 07:10:00,1.21105,1.21142,1.21063,1.21093,233300000.0
2008-10-31 07:15:00,1.21095,1.21205,1.21095,1.21145,48900000.0
2008-10-31 07:20:00,1.2115,1.2133,1.2105,1.2133,63300000.0
2008-10-31 07:25:00,1.21295,1.21365,1.21,1.2103,261200000.0
2008-10-31 07:30:00,1.20995,1.21185,1.20995,1.21185,52000000.0
2008-10-31 07:35:00,1.21215,1.21265,1.2116,1.21215,31700000.0
2008-10-31 07:40:00,1.21215,1.21405,1.21215,1.21345,44200000.0
2008-10-31 07:45:00,1.2138,1.21422,1.21355,1.21365,88700000.0
2008-10-31 07:50:00,1.21394,1.2146,1.21315,1.21315,70500000.0
2008-10-31 07:55:00,1.21345,1.21405,1.21345,1.21395,28000000.0
2008-10-31 08:00:00,1.21395,1.21405,1.21325,1.21325,74800000.0
2008-10-31 08:05:00,1.2134,1.2141,1.2103,1.21195,323300000.0
2008-10-31 08:10:00,1.21175,1.21455,1.2106,1.2131,385100000.0
2008-10-31 08:15:00,1.21325,1.21345,1.21115,1.2132,255000000.0
2008-10-31 08:20:00,1.2133,1.2169,1.21315,1.2154,241000000.0
2008-10-31 08:25:00,1.2154,1.216,1.21515,1.2154,27300000.0
2008-10-31 08:30:00,1.2155,1.21565,1.21471,1.2152,361200000.0
2008-10-31 08:35:00,1.21545,1.2168,1.21535,1.2161,53900000.0
2008-10-31 08:40:00,1.21605,1.21865,1.21605,1.21855,49800000.0
2008-10-31 08:45:00,1.2187,1.21885,1.21755,1.21815,149600000.0
2008-10-31 08:50:00,1.21845,1.2206,1.2182,1.2201,121500000.0
2008-10-31 08:55:00,1.22035,1.22035,1.2188,1.2192,131700000.0
2008-10-31 09:00:00,1.21925,1.21955,1.2185,1.21955,234700000.0
2008-10-31 09:05:00,1.21955,1.22075,1.2192,1.22065,48200000.0
2008-10-31 09:10:00,1.2207,1.22215,1.22055,1.2221,337499999.0
2008-10-31 09:15:00,1.2221,1.22435,1.2221,1.22395,194600000.0
2008-10-31 09:20:00,1.22415,1.2277,1.22395,1.2276,368799998.0
2008-10-31 09:25:00,1.2276,1.22765,1.227,1.227,944600001.0
2008-10-31 09:30:00,1.227,1.22715,1.225,1.22645,251300001.0
2008-10-31 09:35:00,1.2266,1.22855,1.2266,1.22775,157500000.0
2008-10-31 09:40:00,1.22765,1.2278,1.22675,1.22675,127200000.0
2008-10-31 09:45:00,1.2269,1.2278,1.2268,1.2272,151600000.0
2008-10-31 09:50:00,1.2272,1.22798,1.2269,1.22798,118200000.0
2008-10-31 09:55:00,1.22785,1.22815,1.22615,1.22625,130800000.0
2008-10-31 10:00:00,1.22625,1.22795,1.22595,1.2271,246600000.0
2008-10-31 10:05:00,1.22725,1.22955,1.22725,1.229,352900000.0
2008-10-31 10:10:00,1.2291,1.22995,1.2284,1.22905,206400000.0
2008-10-31 10:15:00,1.229,1.23075,1.2289,1.23075,173400000.0
2008-10-31 10:20:00,1.23075,1.2345,1.23075,1.2327,279400000.0
2008-10-31 10:25:00,1.23265,1.2377,1.23265,1.23535,468300000.0
2008-10-31 10:30:00,1.23555,1.23635,1.23465,1.2361,334700000.0
2008-10-31 10:35:00,1.2361,1.23675,1.235,1.2354,432700001.0
2008-10-31 10:40:00,1.2354,1.23605,1.2335,1.23355,360200000.0
2008-10-31 10:45:00,1.2337,1.2337,1.2327,1.2334,279000000.0
2008-10-31 10:50:00,1.23345,1.2338,1.23325,1.2336,99700000.0
2008-10-31 10:55:00,1.2334,1.2363,1.23305,1.2363,299100000.0
2008-10-31 11:00:00,1.2363,1.2364,1.2341,1.2351,239600000.0
2008-10-31 11:05:00,1.235,1.2356,1.2324,1.23285,264900000.0
2008-10-31 11:10:00,1.2329,1.23315,1.232,1.23245,190700002.0
2008-10-31 11:15:00,1.23245,1.23245,1.23095,1.2313,269700000.0
2008-10-31 11:20:00,1.2314,1.23245,1.2314,1.2323,78600000.0
2008-10-31 11:25:00,1.2324,1.23245,1.2317,1.23235,151900000.0
2008-10-31 11:30:00,1.23235,1.2324,1.22975,1.2298,195700000.0
2008-10-31 11:35:00,1.22995,1.23045,1.224,1.2245,591400001.0
2008-10-31 11:40:00,1.2246,1.22725,1.22345,1.2263,558900000.0
2008-10-31 11:45:00,1.2265,1.22655,1.2247,1.22595,270200000.0
2008-10-31 11:50:00,1.22605,1.2261,1.22455,1.22555,352300000.0
2008-10-31 11:55:00,1.22565,1.2261,1.22445,1.22445,83700000.0
2008-10-31 12:00:00,1.22525,1.22595,1.22355,1.224,289200000.0
2008-10-31 12:05:00,1.22405,1.2254,1.22405,1.2254,372500001.0
2008-10-31 12:10:00,1.2253,1.2255,1.2234,1.2238,249100000.0
2008-10-31 12:15:00,1.22395,1.2259,1.22365,1.22515,237800001.0
2008-10-31 12:20:00,1.22535,1.2264,1.22455,1.2258,117800000.0
2008-10-31 12:25:00,1.22605,1.22625,1.22535,1.2254,219500000.0
2008-10-31 12:30:00,1.22535,1.22575,1.22435,1.2247,81300001.0
2008-10-31 12:35:00,1.2248,1.22515,1.2237,1.22425,234800005.0
2008-10-31 12:40:00,1.22343,1.22425,1.2224,1.22265,163600000.0
2008-10-31 12:45:00,1.22275,1.22345,1.2226,1.22305,54900000.0
2008-10-31 12:50:00,1.22305,1.2242,1.22305,1.2239,220200000.0
2008-10-31 12:55:00,1.22336,1.2239,1.2214,1.2216,146200000.0
2008-10-31 13:00:00,1.22215,1.22215,1.2176,1.21845,408500000.0
2008-10-31 13:05:00,1.2185,1.2185,1.2124,1.21455,612700000.0
2008-10-31 13:10:00,1.21455,1.2161,1.2138,1.21585,218000000.0
2008-10-31 13:15:00,1.21595,1.2208,1.21595,1.2184,442400000.0
2008-10-31 13:20:00,1.2184,1.22015,1.21775,1.22015,164700000.0
2008-10-31 13:25:00,1.2201,1.22035,1.2189,1.2197,93600000.0
2008-10-31 13:30:00,1.2197,1.2226,1.2197,1.2226,255900001.0
2008-10-31 13:35:00,1.22275,1.22295,1.22125,1.2213,423600000.0
2008-10-31 13:40:00,1.2214,1.2232,1.22105,1.2232,116700000.0
2008-10-31 13:45:00,1.22325,1.2233,1.21955,1.2218,291300000.0
2008-10-31 13:50:00,1.22175,1.2251,1.22175,1.2251,247400000.0
2008-10-31 13:55:00,1.22525,1.2269,1.22515,1.22615,176200000.0
2008-10-31 14:00:00,1.22635,1.22635,1.22485,1.2255,341700000.0
2008-10-31 14:05:00,1.2253,1.22565,1.22465,1.22465,238600000.0
2008-10-31 14:10:00,1.2246,1.22545,1.2238,1.2238,228100000.0
2008-10-31 14:15:00,1.224,1.22715,1.224,1.22715,260000000.0
2008-10-31 14:20:00,1.22715,1.22835,1.22635,1.22655,513799997.0
2008-10-31 14:25:00,1.2267,1.22675,1.225,1.22545,444900003.0
2008-10-31 14:30:00,1.22525,1.2267,1.22385,1.22655,473400000.0
2008-10-31 14:35:00,1.2261,1.2269,1.22585,1.22625,255200000.0
2008-10-31 14:40:00,1.2263,1.23235,1.2263,1.23055,714399999.0
2008-10-31 14:45:00,1.2304,1.23245,1.23025,1.2322,597300000.0
2008-10-31 14:50:00,1.2322,1.2327,1.22775,1.2281,859000000.0
2008-10-31 14:55:00,1.2281,1.23085,1.22745,1.23065,434499999.0
2008-10-31 15:00:00,1.2305,1.23165,1.23,1.23,411500000.0
2008-10-31 15:05:00,1.22955,1.22985,1.22845,1.2294,304600000.0
2008-10-31 15:10:00,1.22945,1.22955,1.2284,1.229,405000000.0
2008-10-31 15:15:00,1.229,1.229,1.22495,1.22615,534159999.0
2008-10-31 15:20:00,1.2264,1.22885,1.2255,1.22885,709800000.0
2008-10-31 15:25:00,1.22885,1.2289,1.2269,1.2271,423400002.0
2008-10-31 15:30:00,1.2272,1.2272,1.2259,1.2269,367000000.0
2008-10-31 15:35:00,1.2269,1.22905,1.2269,1.2288,585200000.0
2008-10-31 15:40:00,1.2289,1.2313,1.22855,1.23095,424200000.0
2008-10-31 15:45:00,1.2304,1.23145,1.2297,1.2311,454600000.0
2008-10-31 15:50:00,1.2311,1.23325,1.2307,1.2329,764200000.0
2008-10-31 15:55:00,1.2329,1.23295,1.2285,1.2285,656000000.0
2008-10-31 16:00:00,1.22825,1.2286,1.22655,1.22735,449800000.0
2008-10-31 16:05:00,1.22735,1.22835,1.22655,1.2277,249600000.0
2008-10-31 16:10:00,1.22765,1.22765,1.22515,1.2264,406800000.0
2008-10-31 16:15:00,1.22635,1.2274,1.2259,1.22675,456500000.0
2008-10-31 16:20:00,1.2267,1.2268,1.2225,1.22305,653660000.0
2008-10-31 16:25:00,1.2231,1.22535,1.2231,1.22535,522000000.0
2008-10-31 16:30:00,1.22545,1.22615,1.22315,1.22615,391500000.0
2008-10-31 16:35:00,1.2261,1.22805,1.22255,1.2229,424200000.0
2008-10-31 16:40:00,1.223,1.22605,1.223,1.22445,478560000.0
2008-10-31 16:45:00,1.22455,1.2263,1.22455,1.22575,290800000.0
2008-10-31 16:50:00,1.22575,1.2259,1.2244,1.22445,416299995.0
2008-10-31 16:55:00,1.2244,1.2256,1.2235,1.2254,463800000.0
2008-10-31 17:00:00,1.22545,1.22545,1.218,1.22115,837800000.0
2008-10-31 17:05:00,1.221,1.22285,1.21945,1.22145,644900000.0
2008-10-31 17:10:00,1.2211,1.2211,1.21855,1.21855,301900000.0
2008-10-31 17:15:00,1.2187,1.2187,1.20895,1.2113,731700000.0
2008-10-31 17:20:00,1.2109,1.2116,1.20875,1.20935,669100001.0
2008-10-31 17:25:00,1.20935,1.2166,1.2087,1.2136,614000000.0
2008-10-31 17:30:00,1.21245,1.2141,1.211,1.21165,539460000.0
2008-10-31 17:35:00,1.21175,1.2132,1.2084,1.21165,584700000.0
2008-10-31 17:40:00,1.2118,1.21405,1.2098,1.211,505660000.0
2008-10-31 17:45:00,1.2111,1.21585,1.2111,1.21355,493900000.0
2008-10-31 17:50:00,1.2136,1.2153,1.21285,1.2146,505000000.0
2008-10-31 17:55:00,1.2146,1.2161,1.2133,1.21435,436800000.0
2008-10-31 18:00:00,1.2148,1.2197,1.21475,1.21845,886040000.0
2008-10-31 18:05:00,1.21845,1.21875,1.21645,1.21725,449500000.0
2008-10-31 18:10:00,1.21735,1.2201,1.21535,1.21595,563160001.0
2008-10-31 18:15:00,1.21625,1.2184,1.21595,1.2181,448400000.0
2008-10-31 18:20:00,1.2182,1.2183,1.21305,1.2132,351500000.0
2008-10-31 18:25:00,1.213,1.2135,1.20885,1.2114,563500000.0
2008-10-31 18:30:00,1.2113,1.21135,1.20965,1.21065,272900000.0
2008-10-31 18:35:00,1.2104,1.2107,1.20415,1.2043,344400000.0
2008-10-31 18:40:00,1.20425,1.20845,1.20425,1.2082,385700000.0
2008-10-31 18:45:00,1.2084,1.20995,1.20795,1.2086,427400000.0
2008-10-31 18:50:00,1.2086,1.20935,1.20805,1.2089,520600000.0
2008-10-31 18:55:00,1.20915,1.20925,1.2055,1.2057,421300000.0
2008-10-31 19:00:00,1.2057,1.2066,1.2054,1.20575,355300000.0
2008-10-31 19:05:00,1.20575,1.20575,1.20425,1.20505,217400000.0
2008-10-31 19:10:00,1.2051,1.206,1.20385,1.2041,330200000.0
2008-10-31 19:15:00,1.2042,1.20515,1.20345,1.2039,229900000.0
2008-10-31 19:20:00,1.2039,1.2041,1.19885,1.19885,422100000.0
2008-10-31 19:25:00,1.199,1.2,1.19825,1.19855,359300000.0
2008-10-31 19:30:00,1.1989,1.19905,1.19405,1.19515,643500000.0
2008-10-31 19:35:00,1.19495,1.1965,1.19415,1.1963,534300000.0
2008-10-31 19:40:00,1.1964,1.19795,1.19635,1.19765,241500000.0
2008-10-31 19:45:00,1.1976,1.20005,1.19715,1.19845,482400000.0
2008-10-31 19:50:00,1.1985,1.19865,1.1977,1.1977,189700000.0
2008-10-31 19:55:00,1.1974,1.2004,1.1974,1.1997,250200000.0
2008-10-31 20:00:00,1.19975,1.2016,1.199,1.2016,182900000.0
2008-10-31 20:05:00,1.2016,1.2016,1.19975,1.2003,146100000.0
2008-10-31 20:10:00,1.20025,1.2031,1.20025,1.20185,254700000.0
2008-10-31 20:15:00,1.2018,1.2039,1.2018,1.20325,264800000.0
2008-10-31 20:20:00,1.2034,1.20675,1.2034,1.20675,212000000.0
2008-10-31 20:25:00,1.20675,1.2074,1.20345,1.2037,382900000.0
2008-10-31 20:30:00,1.2036,1.2036,1.2019,1.20325,206300000.0
2008-10-31 20:35:00,1.2029,1.20465,1.2029,1.2032,420100000.0
2008-10-31 20:40:00,1.2028,1.20325,1.2022,1.2024,201100000.0
2008-10-31 20:45:00,1.2024,1.20435,1.20215,1.20345,243900000.0
2008-10-31 20:50:00,1.20325,1.20365,1.2017,1.2019,244000000.0
2008-10-31 20:55:00,1.20195,1.20205,1.2004,1.20125,244000000.0
2008-10-31 21:00:00,1.20185,1.2029,1.20085,1.201,518900000.0
2008-10-31 21:05:00,1.201,1.20245,1.201,1.2023,228400000.0
2008-10-31 21:10:00,1.2023,1.2029,1.20205,1.2022,172100000.0
2008-10-31 21:15:00,1.2022,1.2023,1.19775,1.1998,343300000.0
2008-10-31 21:20:00,1.19985,1.2019,1.19975,1.2011,347200000.0
2008-10-31 21:25:00,1.20115,1.20185,1.2005,1.2016,250500000.0
2008-10-31 21:30:00,1.2016,1.2016,1.19915,1.19925,121300000.0
2008-10-31 21:35:00,1.1997,1.20015,1.1987,1.1991,190400000.0
2008-10-31 21:40:00,1.19905,1.2022,1.19885,1.2017,523800000.0
2008-10-31 21:45:00,1.202,1.20765,1.2019,1.20615,985800000.0
2008-10-31 21:50:00,1.20565,1.21455,1.20535,1.21225,953500003.0
2008-10-31 21:55:00,1.21235,1.21235,1.20445,1.2056,583200000.0
2008-10-31 22:00:00,1.2056,1.20985,1.2031,1.20795,489900000.0
2008-10-31 22:05:00,1.20815,1.21075,1.208,1.20895,318000000.0
2008-10-31 22:10:00,1.2091,1.2125,1.20875,1.2124,228800000.0
2008-10-31 22:15:00,1.2125,1.2138,1.21185,1.2135,158100000.0
2008-10-31 22:20:00,1.2135,1.21425,1.2121,1.2127,294600000.0
2008-10-31 22:25:00,1.2127,1.2127,1.20695,1.2099,384800000.0
2008-10-31 22:30:00,1.21005,1.21055,1.20945,1.21005,108700000.0
2008-10-31 22:35:00,1.21005,1.21022,1.2088,1.2091,225600000.0
2008-10-31 22:40:00,1.2091,1.2115,1.2091,1.21085,265200000.0
2008-10-31 22:45:00,1.2094,1.2132,1.2094,1.2109,205200000.0
2008-10-31 22:50:00,1.2106,1.21205,1.20985,1.2115,212100000.0
2008-10-31 22:55:00,1.21115,1.21215,1.21075,1.2117,145200000.0
2008-11-03 00:00:00,1.211,1.2115,1.2106,1.2111,300000000.0
2008-11-03 00:05:00,1.211,1.2114,1.2105,1.2105,375000000.0
2008-11-03 00:10:00,1.2106,1.2107,1.2104,1.2105,300000000.0
2008-11-03 00:15:00,1.2104,1.2104,1.21,1.21,300000000.0
2008-11-03 00:20:00,1.2099,1.21,1.2082,1.2082,375000000.0
2008-11-03 00:25:00,1.2083,1.2083,1.2076,1.2078,300000000.0
2008-11-03 00:30:00,1.2077,1.2078,1.2066,1.207,300000000.0
2008-11-03 00:35:00,1.2069,1.2075,1.2062,1.2067,375000000.0
2008-11-03 00:40:00,1.207,1.2074,1.2064,1.2071,375000000.0
2008-11-03 00:45:00,1.2072,1.2082,1.2068,1.2079,375000000.0
2008-11-03 00:50:00,1.2081,1.2091,1.2073,1.2087,375000000.0
2008-11-03 00:55:00,1.2088,1.21,1.2085,1.2099,300000000.0
2008-11-03 01:00:00,1.2098,1.211,1.2098,1.2107,375000000.0
2008-11-03 01:05:00,1.2106,1.2108,1.2093,1.2095,375000000.0
2008-11-03 01:10:00,1.2096,1.2101,1.2094,1.2098,375000000.0
2008-11-03 01:15:00,1.2099,1.2102,1.2092,1.2098,375000000.0
2008-11-03 01:20:00,1.2099,1.2105,1.2099,1.2104,300000000.0
2008-11-03 01:25:00,1.2103,1.2105,1.2102,1.2105,375000000.0
2008-11-03 01:30:00,1.2103,1.2104,1.2103,1.2103,225000000.0
2008-11-03 01:35:00,1.2104,1.2104,1.2104,1.2104,75000000.0
2008-11-03 01:40:00,1.2103,1.2103,1.2103,1.2103,75000000.0
2008-11-03 01:45:00,1.2101,1.2102,1.2093,1.2101,375000000.0
2008-11-03 01:50:00,1.2097,1.2098,1.2076,1.2079,375000000.0
2008-11-03 01:55:00,1.2086,1.2089,1.2075,1.208,375000000.0
2008-11-03 02:00:00,1.20935,1.2106,1.20925,1.2105,613700000.0
2008-11-03 02:05:00,1.2103,1.21065,1.2088,1.2094,215000000.0
2008-11-03 02:10:00,1.2094,1.21015,1.2093,1.2094,191500000.0
2008-11-03 02:15:00,1.2094,1.21005,1.2094,1.2098,29400000.0
2008-11-03 02:20:00,1.2099,1.2101,1.20913,1.2101,108200000.0
2008-11-03 02:25:00,1.21,1.21015,1.20941,1.20974,81700000.0
2008-11-03 02:30:00,1.20982,1.2103,1.20946,1.20992,95200000.0
2008-11-03 02:35:00,1.21005,1.21026,1.20957,1.21005,125900000.0
2008-11-03 02:40:00,1.20987,1.21026,1.20987,1.21,105000000.0
2008-11-03 02:45:00,1.2099,1.21,1.20884,1.20889,123100000.0
2008-11-03 02:50:00,1.2094,1.2094,1.2075,1.2087,343400000.0
2008-11-03 02:55:00,1.2087,1.2087,1.20715,1.2075,209700000.0
2008-11-03 03:00:00,1.20755,1.2084,1.2059,1.2069,214900000.0
2008-11-03 03:05:00,1.207,1.20715,1.2067,1.2069,115000000.0
2008-11-03 03:10:00,1.207,1.20737,1.20667,1.20708,150900000.0
2008-11-03 03:15:00,1.2067,1.20705,1.2067,1.20695,65000000.0
2008-11-03 03:20:00,1.20631,1.20695,1.20583,1.20673,358600000.0
2008-11-03 03:25:00,1.20695,1.20695,1.2032,1.2032,228400000.0
2008-11-03 03:30:00,1.2032,1.2032,1.2019,1.2023,298100000.0
2008-11-03 03:35:00,1.2023,1.2023,1.20035,1.2005,252800000.0
2008-11-03 03:40:00,1.20055,1.2012,1.1977,1.19815,296600000.0
2008-11-03 03:45:00,1.1991,1.1992,1.19635,1.1975,221400000.0
2008-11-03 03:50:00,1.1974,1.1979,1.1974,1.1976,41800000.0
2008-11-03 03:55:00,1.1976,1.1983,1.19665,1.19665,176700000.0
2008-11-03 04:00:00,1.19685,1.19855,1.19585,1.1975,129700000.0
2008-11-03 04:05:00,1.19765,1.1978,1.19755,1.1976,73800000.0
2008-11-03 04:10:00,1.1976,1.198,1.1976,1.1977,45600000.0
2008-11-03 04:15:00,1.1975,1.1983,1.197,1.19765,256300000.0
2008-11-03 04:20:00,1.1971,1.19825,1.1971,1.1982,47900000.0
2008-11-03 04:25:00,1.1982,1.1982,1.19655,1.1969,128600000.0
2008-11-03 04:30:00,1.19685,1.1969,1.19638,1.19685,58600000.0
2008-11-03 04:35:00,1.19675,1.19675,1.19525,1.1957,756100000.0
2008-11-03 04:40:00,1.1957,1.1964,1.1953,1.1961,73800000.0
2008-11-03 04:45:00,1.1961,1.1961,1.1961,1.1961,17200000.0
2008-11-03 04:50:00,1.19572,1.19725,1.19567,1.1971,147400000.0
2008-11-03 04:55:00,1.19705,1.19715,1.1962,1.1968,97000000.0
2008-11-03 05:00:00,1.19685,1.19685,1.1966,1.1966,66300000.0
2008-11-03 05:05:00,1.1966,1.1971,1.1964,1.1971,110800000.0
2008-11-03 05:10:00,1.1971,1.1974,1.19565,1.19585,361700000.0
2008-11-03 05:15:00,1.1959,1.1965,1.1952,1.1955,130300000.0
2008-11-03 05:20:00,1.19545,1.1958,1.19515,1.1958,100000000.0
2008-11-03 05:25:00,1.19546,1.1965,1.19505,1.19505,347800000.0
2008-11-03 05:30:00,1.1952,1.1954,1.1948,1.1951,60000000.0
2008-11-03 05:35:00,1.1949,1.1952,1.19485,1.1952,20600000.0
2008-11-03 05:40:00,1.1953,1.1972,1.195,1.19665,147700000.0
2008-11-03 05:45:00,1.1967,1.19685,1.19647,1.1967,235500000.0
2008-11-03 05:50:00,1.1967,1.19674,1.19608,1.19639,125000000.0
2008-11-03 05:55:00,1.1967,1.1967,1.19596,1.19649,205600000.0
2008-11-03 06:00:00,1.19635,1.19645,1.1952,1.1961,355000000.0
2008-11-03 06:05:00,1.1962,1.1962,1.19566,1.1962,250000000.0
2008-11-03 06:10:00,1.1962,1.1962,1.19575,1.19588,276400000.0
2008-11-03 06:15:00,1.1962,1.1962,1.19574,1.1962,121100000.0
2008-11-03 06:20:00,1.19561,1.19604,1.1953,1.19565,1340900000.0
2008-11-03 06:25:00,1.1962,1.1962,1.1956,1.19585,37200000.0
2008-11-03 06:30:00,1.19575,1.19623,1.19564,1.19609,485300000.0
2008-11-03 06:35:00,1.19565,1.1966,1.1956,1.1964,87800000.0
2008-11-03 06:40:00,1.19635,1.19635,1.1963,1.1963,103400000.0
2008-11-03 06:45:00,1.1963,1.19671,1.19622,1.1963,270399997.0
2008-11-03 06:50:00,1.1963,1.19655,1.1962,1.19652,219800000.0
2008-11-03 06:55:00,1.19655,1.1967,1.1954,1.19545,217700000.0
2008-11-03 07:00:00,1.1954,1.1956,1.1949,1.1953,51600000.0
2008-11-03 07:05:00,1.1953,1.19535,1.1947,1.19524,195800000.0
2008-11-03 07:10:00,1.1953,1.1953,1.19472,1.19485,251800000.0
2008-11-03 07:15:00,1.19485,1.19485,1.19384,1.19414,437000000.0
2008-11-03 07:20:00,1.1942,1.19445,1.1935,1.1944,78500000.0
2008-11-03 07:25:00,1.19393,1.1944,1.19387,1.1944,409600000.0
2008-11-03 07:30:00,1.1944,1.1944,1.19353,1.19396,118000000.0
2008-11-03 07:35:00,1.1939,1.19438,1.1939,1.19438,181000000.0
2008-11-03 07:40:00,1.19441,1.19441,1.19407,1.1942,100200000.0
2008-11-03 07:45:00,1.1943,1.19435,1.19405,1.19405,101500000.0
2008-11-03 07:50:00,1.19425,1.1943,1.19405,1.1942,116700000.0
2008-11-03 07:55:00,1.19435,1.19453,1.19415,1.1944,88900000.0
2008-11-03 08:00:00,1.19423,1.19448,1.19378,1.19422,435500000.0
2008-11-03 08:05:00,1.19422,1.19475,1.19422,1.1947,33700000.0
2008-11-03 08:10:00,1.1946,1.1946,1.19386,1.19391,75500000.0
2008-11-03 08:15:00,1.1942,1.1942,1.1941,1.1941,110000000.0
2008-11-03 08:20:00,1.1941,1.1941,1.19305,1.1933,140700000.0
2008-11-03 08:25:00,1.1933,1.19376,1.19317,1.19351,172400000.0
2008-11-03 08:30:00,1.19355,1.1937,1.19273,1.19315,451700000.0
2008-11-03 08:35:00,1.19315,1.1934,1.1931,1.1934,49400000.0
2008-11-03 08:40:00,1.1935,1.19365,1.1928,1.193,104000000.0
2008-11-03 08:45:00,1.193,1.19305,1.19216,1.19282,448300000.0
2008-11-03 08:50:00,1.1928,1.1938,1.19275,1.19355,105000000.0
2008-11-03 08:55:00,1.1937,1.19405,1.19325,1.19365,107700000.0
2008-11-03 09:00:00,1.19385,1.19415,1.1935,1.1938,79600000.0
2008-11-03 09:05:00,1.1939,1.1942,1.19265,1.19352,792700000.0
2008-11-03 09:10:00,1.1937,1.19385,1.19277,1.19277,374400000.0
2008-11-03 09:15:00,1.19273,1.1938,1.19268,1.1938,430000000.0
2008-11-03 09:20:00,1.19291,1.19405,1.19291,1.19405,536200000.0
2008-11-03 09:25:00,1.19405,1.19455,1.19405,1.1941,73100000.0
2008-11-03 09:30:00,1.19415,1.1943,1.19325,1.19335,89200000.0
2008-11-03 09:35:00,1.19307,1.19365,1.19284,1.19365,466000000.0
2008-11-03 09:40:00,1.19365,1.19395,1.19365,1.19395,26200000.0
2008-11-03 09:45:00,1.194,1.1953,1.194,1.19446,285400000.0
2008-11-03 09:50:00,1.195,1.19555,1.19459,1.1954,314600000.0
2008-11-03 09:55:00,1.19545,1.197,1.1949,1.197,249800000.0
2008-11-03 10:00:00,1.19705,1.19745,1.1944,1.1954,294400000.0
2008-11-03 10:05:00,1.1954,1.19675,1.1943,1.1966,279300000.0
2008-11-03 10:10:00,1.1966,1.1972,1.1965,1.19695,165100000.0
2008-11-03 10:15:00,1.19705,1.1976,1.19625,1.19735,172800000.0
2008-11-03 10:20:00,1.19745,1.20115,1.19745,1.2006,278800000.0
2008-11-03 10:25:00,1.20065,1.20175,1.2002,1.2009,188700000.0
2008-11-03 10:30:00,1.20085,1.20095,1.19955,1.19955,79400000.0
2008-11-03 10:35:00,1.19965,1.20005,1.19875,1.19945,387900000.0
2008-11-03 10:40:00,1.19945,1.1999,1.1986,1.1994,288200000.0
2008-11-03 10:45:00,1.1994,1.19955,1.1994,1.1994,50100000.0
2008-11-03 10:50:00,1.1994,1.1995,1.19889,1.1994,218700000.0
2008-11-03 10:55:00,1.1993,1.1993,1.1962,1.1964,399600000.0
2008-11-03 11:00:00,1.19655,1.1967,1.1955,1.1955,450099998.0
2008-11-03 11:05:00,1.1956,1.19655,1.1955,1.1964,177500000.0
2008-11-03 11:10:00,1.1964,1.1969,1.1943,1.19445,352300000.0
2008-11-03 11:15:00,1.19445,1.1956,1.19395,1.19525,156800000.0
2008-11-03 11:20:00,1.195,1.19555,1.1946,1.19465,83000000.0
2008-11-03 11:25:00,1.1946,1.1954,1.1945,1.1946,99300000.0
2008-11-03 11:30:00,1.1946,1.19475,1.1937,1.1947,152000000.0
2008-11-03 11:35:00,1.19435,1.19465,1.19395,1.19435,49800000.0
2008-11-03 11:40:00,1.19405,1.19475,1.19366,1.1944,179000000.0
2008-11-03 11:45:00,1.19445,1.19505,1.1942,1.1945,138900000.0
2008-11-03 11:50:00,1.19455,1.19555,1.19445,1.19495,130800001.0
2008-11-03 11:55:00,1.19505,1.1951,1.19455,1.1947,102500000.0
2008-11-03 12:00:00,1.1947,1.19495,1.19402,1.1948,115300000.0
2008-11-03 12:05:00,1.1949,1.19575,1.19485,1.1957,146600000.0
2008-11-03 12:10:00,1.19575,1.19745,1.19565,1.19705,256900000.0
2008-11-03 12:15:00,1.19705,1.19705,1.19575,1.1958,137300000.0
2008-11-03 12:20:00,1.1958,1.1958,1.19505,1.1952,76100000.0
2008-11-03 12:25:00,1.1952,1.1954,1.1946,1.19497,263400000.0
2008-11-03 12:30:00,1.1952,1.19625,1.1952,1.1959,117700000.0
2008-11-03 12:35:00,1.1959,1.1959,1.1955,1.1955,67400000.0
2008-11-03 12:40:00,1.1955,1.19575,1.1946,1.19495,113500000.0
2008-11-03 12:45:00,1.19495,1.19565,1.19445,1.19565,259500000.0
2008-11-03 12:50:00,1.1957,1.1961,1.19545,1.19565,72300000.0
2008-11-03 12:55:00,1.19555,1.19585,1.19545,1.1956,143900000.0
2008-11-03 13:00:00,1.1957,1.19585,1.1954,1.1956,189500000.0
2008-11-03 13:05:00,1.1955,1.1958,1.195,1.19505,271600000.0
2008-11-03 13:10:00,1.19505,1.19505,1.194,1.19415,267700000.0
2008-11-03 13:15:00,1.19425,1.19425,1.1938,1.19385,299800000.0
2008-11-03 13:20:00,1.1938,1.1938,1.19305,1.1931,129800000.0
2008-11-03 13:25:00,1.19277,1.1935,1.19244,1.19345,199300000.0
2008-11-03 13:30:00,1.1934,1.1939,1.19335,1.19355,135100000.0
2008-11-03 13:35:00,1.19365,1.1947,1.19342,1.1947,181000000.0
2008-11-03 13:40:00,1.1949,1.19505,1.1945,1.19505,77300000.0
2008-11-03 13:45:00,1.19505,1.19505,1.19425,1.19455,175400000.0
2008-11-03 13:50:00,1.19442,1.1949,1.19391,1.1948,100000000.0
2008-11-03 13:55:00,1.1948,1.1948,1.1944,1.1944,111000000.0
2008-11-03 14:00:00,1.1944,1.1944,1.19395,1.1941,48100000.0
2008-11-03 14:05:00,1.1941,1.1941,1.1939,1.19395,88600000.0
2008-11-03 14:10:00,1.19395,1.1941,1.19305,1.19305,79100000.0
2008-11-03 14:15:00,1.1931,1.1933,1.19285,1.19305,183700000.0
2008-11-03 14:20:00,1.19305,1.19325,1.1914,1.192,251900000.0
2008-11-03 14:25:00,1.19195,1.19215,1.1913,1.1913,196500000.0
2008-11-03 14:30:00,1.1913,1.19215,1.1893,1.18945,393100000.0
2008-11-03 14:35:00,1.1894,1.1913,1.18935,1.1906,372200000.0
2008-11-03 14:40:00,1.1904,1.1918,1.19,1.19135,263100000.0
2008-11-03 14:45:00,1.1914,1.193,1.19135,1.19265,397400000.0
2008-11-03 14:50:00,1.1927,1.19395,1.19255,1.1935,558700000.0
2008-11-03 14:55:00,1.1937,1.1941,1.19315,1.1937,310600000.0
2008-11-03 15:00:00,1.19375,1.19455,1.1937,1.19455,271800000.0
2008-11-03 15:05:00,1.1943,1.197,1.19425,1.197,496400000.0
2008-11-03 15:10:00,1.19705,1.19705,1.1958,1.19645,309100000.0
2008-11-03 15:15:00,1.19655,1.1967,1.1956,1.19645,351999998.0
2008-11-03 15:20:00,1.19645,1.19925,1.19645,1.1976,732600000.0
2008-11-03 15:25:00,1.19775,1.19805,1.1951,1.1958,336600000.0
2008-11-03 15:30:00,1.19575,1.19675,1.19535,1.1965,369100000.0
2008-11-03 15:35:00,1.1965,1.1967,1.196,1.19645,270800000.0
2008-11-03 15:40:00,1.19655,1.19825,1.1964,1.19765,285900000.0
2008-11-03 15:45:00,1.19765,1.1991,1.19685,1.1987,466799997.0
2008-11-03 15:50:00,1.1988,1.199,1.1967,1.1969,486200001.0
2008-11-03 15:55:00,1.1969,1.1969,1.19375,1.19615,758800000.0
2008-11-03 16:00:00,1.1962,1.1978,1.1962,1.1976,259700000.0
2008-11-03 16:05:00,1.1972,1.1982,1.1967,1.1982,332400000.0
2008-11-03 16:10:00,1.19825,1.20375,1.1981,1.20215,450800000.0
2008-11-03 16:15:00,1.20215,1.20325,1.2002,1.2003,475800000.0
2008-11-03 16:20:00,1.20025,1.201,1.19805,1.1985,477300000.0
2008-11-03 16:25:00,1.19875,1.1994,1.1983,1.1986,284400000.0
2008-11-03 16:30:00,1.19845,1.1988,1.19575,1.19605,339500000.0
2008-11-03 16:35:00,1.19605,1.19735,1.1949,1.1973,451600000.0
2008-11-03 16:40:00,1.1973,1.1973,1.19235,1.19295,519999999.0
2008-11-03 16:45:00,1.1929,1.1929,1.187,1.187,722499999.0
2008-11-03 16:50:00,1.187,1.1904,1.18545,1.1903,518000000.0
2008-11-03 16:55:00,1.19035,1.19105,1.18965,1.19085,428400000.0
2008-11-03 17:00:00,1.1908,1.19245,1.19045,1.19045,317100000.0
2008-11-03 17:05:00,1.1905,1.19135,1.19,1.1905,298200000.0
2008-11-03 17:10:00,1.19025,1.19175,1.18995,1.191,242100000.0
2008-11-03 17:15:00,1.19095,1.1916,1.1905,1.19105,489800000.0
2008-11-03 17:20:00,1.19085,1.19225,1.1907,1.19175,593900000.0
2008-11-03 17:25:00,1.1917,1.19545,1.1917,1.1939,700200000.0
2008-11-03 17:30:00,1.1939,1.1945,1.1921,1.19255,463400000.0
2008-11-03 17:35:00,1.1925,1.19615,1.19215,1.1961,662500000.0
2008-11-03 17:40:00,1.1961,1.1961,1.1928,1.1946,495200000.0
2008-11-03 17:45:00,1.19465,1.19565,1.19195,1.19245,609799999.0
2008-11-03 17:50:00,1.19245,1.194,1.192,1.1933,678300000.0
2008-11-03 17:55:00,1.19335,1.19335,1.1913,1.1922,410900000.0
2008-11-03 18:00:00,1.1922,1.19405,1.1918,1.19405,506200000.0
2008-11-03 18:05:00,1.19435,1.1964,1.19345,1.1955,695300000.0
2008-11-03 18:10:00,1.1955,1.19605,1.1951,1.196,193300000.0
2008-11-03 18:15:00,1.196,1.19695,1.19515,1.19535,266700000.0
2008-11-03 18:20:00,1.1955,1.19565,1.1946,1.1954,170400000.0
2008-11-03 18:25:00,1.19525,1.1955,1.19485,1.1955,352500000.0
2008-11-03 18:30:00,1.1955,1.1955,1.19245,1.1926,434900000.0
2008-11-03 18:35:00,1.1926,1.19295,1.19075,1.1909,391000000.0
2008-11-03 18:40:00,1.191,1.19235,1.1908,1.19085,363500000.0
2008-11-03 18:45:00,1.1909,1.19185,1.1908,1.1915,395000000.0
2008-11-03 18:50:00,1.1915,1.19185,1.1864,1.18645,487300000.0
2008-11-03 18:55:00,1.1864,1.18675,1.1843,1.18675,511800000.0
2008-11-03 19:00:00,1.18675,1.1892,1.18675,1.18805,714100000.0
2008-11-03 19:05:00,1.1881,1.1885,1.18745,1.188,382900009.0
2008-11-03 19:10:00,1.188,1.1895,1.188,1.1883,450400000.0
2008-11-03 19:15:00,1.1883,1.18915,1.1876,1.1881,325300000.0
2008-11-03 19:20:00,1.18825,1.1888,1.1876,1.188,293500000.0
2008-11-03 19:25:00,1.188,1.1883,1.18705,1.1878,312600000.0
2008-11-03 19:30:00,1.1878,1.1878,1.185,1.18595,462700000.0
2008-11-03 19:35:00,1.186,1.18795,1.18575,1.1879,219299999.0
2008-11-03 19:40:00,1.188,1.1881,1.18655,1.1878,365200000.0
2008-11-03 19:45:00,1.18785,1.18785,1.1861,1.18625,248899999.0
2008-11-03 19:50:00,1.1867,1.18825,1.1867,1.1878,180500000.0
2008-11-03 19:55:00,1.1878,1.18785,1.1849,1.1855,348800000.0
2008-11-03 20:00:00,1.1855,1.18625,1.18545,1.18625,239900000.0
2008-11-03 20:05:00,1.18625,1.1877,1.18625,1.18745,462800000.0
2008-11-03 20:10:00,1.18745,1.18755,1.1864,1.18645,234500000.0
2008-11-03 20:15:00,1.18645,1.18745,1.1857,1.18735,475200000.0
2008-11-03 20:20:00,1.1874,1.18815,1.18735,1.18795,286400000.0
2008-11-03 20:25:00,1.18795,1.18835,1.18665,1.1869,280100000.0
2008-11-03 20:30:00,1.18685,1.18715,1.1861,1.1865,298300000.0
2008-11-03 20:35:00,1.1866,1.1866,1.1833,1.1835,474400000.0
2008-11-03 20:40:00,1.1836,1.18575,1.1836,1.1854,398800000.0
2008-11-03 20:45:00,1.1854,1.1867,1.18515,1.1854,342600000.0
2008-11-03 20:50:00,1.18555,1.1857,1.1837,1.1846,447700000.0
2008-11-03 20:55:00,1.1846,1.1857,1.18455,1.18525,211100000.0
2008-11-03 21:00:00,1.18525,1.1853,1.18475,1.1852,276500000.0
2008-11-03 21:05:00,1.18515,1.18515,1.18405,1.1842,224300000.0
2008-11-03 21:10:00,1.18395,1.1846,1.1835,1.1846,134600000.0
2008-11-03 21:15:00,1.1845,1.18515,1.18445,1.1851,206200000.0
2008-11-03 21:20:00,1.1851,1.1854,1.18495,1.18525,274600000.0
2008-11-03 21:25:00,1.18525,1.18575,1.185,1.1854,562300000.0
2008-11-03 21:30:00,1.1854,1.18675,1.1854,1.1865,207300000.0
2008-11-03 21:35:00,1.1865,1.1865,1.18435,1.18455,242400000.0
2008-11-03 21:40:00,1.1845,1.1845,1.18355,1.1839,299900000.0
2008-11-03 21:45:00,1.184,1.1842,1.1825,1.1825,274500000.0
2008-11-03 21:50:00,1.1825,1.1839,1.1825,1.1836,258300000.0
2008-11-03 21:55:00,1.1836,1.1853,1.18325,1.1852,408200000.0
2008-11-03 22:00:00,1.18515,1.1865,1.1849,1.18585,330300000.0
2008-11-03 22:05:00,1.186,1.1861,1.18495,1.18515,96500000.0
2008-11-03 22:10:00,1.1851,1.18525,1.1834,1.1835,198400000.0
2008-11-03 22:15:00,1.18375,1.1844,1.18305,1.1844,188900000.0
2008-11-03 22:20:00,1.1845,1.1848,1.18415,1.1845,69300000.0
2008-11-03 22:25:00,1.18455,1.18485,1.18445,1.1848,105800000.0
2008-11-03 22:30:00,1.1848,1.1849,1.1846,1.18475,106500000.0
2008-11-03 22:35:00,1.1847,1.1854,1.18455,1.18475,367100001.0
2008-11-03 22:40:00,1.18475,1.18495,1.1831,1.1831,234000000.0
2008-11-03 22:45:00,1.183,1.183,1.1821,1.1825,156500000.0
2008-11-03 22:50:00,1.1823,1.1824,1.17925,1.18005,326400003.0
2008-11-03 22:55:00,1.1801,1.1807,1.1798,1.18045,278800002.0
2008-11-03 23:00:00,1.1805,1.1813,1.1802,1.18095,321700000.0
2008-11-03 23:05:00,1.181,1.1818,1.1809,1.1817,315000000.0
2008-11-03 23:10:00,1.18175,1.18195,1.1817,1.1817,96900000.0
2008-11-03 23:15:00,1.1817,1.18175,1.1811,1.1811,119400000.0
2008-11-03 23:20:00,1.1811,1.182,1.1811,1.1818,113500000.0
2008-11-03 23:25:00,1.1818,1.18205,1.18175,1.18205,66400000.0
2008-11-03 23:30:00,1.18205,1.18205,1.1803,1.1806,148700002.0
2008-11-03 23:35:00,1.18075,1.181,1.17925,1.17945,176300000.0
2008-11-03 23:40:00,1.17935,1.18045,1.17935,1.18015,223600001.0
2008-11-03 23:45:00,1.18015,1.1813,1.17995,1.1805,375400000.0
2008-11-03 23:50:00,1.1803,1.18085,1.1796,1.18065,262500000.0
2008-11-03 23:55:00,1.18026,1.18145,1.18026,1.18085,286000002.0
2008-11-04 00:00:00,1.1808,1.181,1.1794,1.17955,55200000.0
2008-11-04 00:05:00,1.1797,1.18005,1.17895,1.1795,211900000.0
2008-11-04 00:10:00,1.1794,1.1794,1.1784,1.1789,204200000.0
2008-11-04 00:15:00,1.179,1.1797,1.17875,1.1797,123900000.0
2008-11-04 00:20:00,1.1797,1.1809,1.1795,1.18045,121300000.0
2008-11-04 00:25:00,1.1805,1.1805,1.1794,1.17972,89000000.0
2008-11-04 00:30:00,1.18005,1.18005,1.1797,1.17975,91400000.0
2008-11-04 00:35:00,1.1797,1.1797,1.17865,1.1789,274900000.0
2008-11-04 00:40:00,1.1789,1.1789,1.1789,1.1789,105600000.0
2008-11-04 00:45:00,1.1789,1.1799,1.1789,1.1799,43500000.0
2008-11-04 00:50:00,1.17995,1.1813,1.17955,1.1813,18700000.0
2008-11-04 00:55:00,1.18075,1.18145,1.1806,1.1806,45400000.0
2008-11-04 01:00:00,1.18069,1.18135,1.18045,1.18075,138200000.0
2008-11-04 01:05:00,1.1809,1.1816,1.1809,1.18135,52800000.0
2008-11-04 01:10:00,1.1813,1.18195,1.18115,1.18153,99599999.0
2008-11-04 01:15:00,1.18147,1.1819,1.18102,1.18185,122500000.0
2008-11-04 01:20:00,1.18163,1.1824,1.18149,1.1824,69500000.0
2008-11-04 01:25:00,1.1825,1.1825,1.18155,1.1819,33600000.0
2008-11-04 01:30:00,1.1819,1.1823,1.18155,1.1823,69400000.0
2008-11-04 01:35:00,1.18245,1.18295,1.1822,1.18285,68800000.0
2008-11-04 01:40:00,1.18285,1.18355,1.18185,1.1827,102900000.0
2008-11-04 01:45:00,1.1827,1.1828,1.18135,1.1815,166000000.0
2008-11-04 01:50:00,1.1815,1.1815,1.18075,1.1808,198500000.0
2008-11-04 01:55:00,1.1808,1.1808,1.17935,1.1794,90100000.0
2008-11-04 02:00:00,1.1794,1.18025,1.17777,1.17818,167800000.0
2008-11-04 02:05:00,1.17833,1.17857,1.17798,1.17816,138000000.0
2008-11-04 02:10:00,1.1789,1.1789,1.1782,1.17835,44300000.0
2008-11-04 02:15:00,1.17815,1.1789,1.17815,1.1789,141600000.0
2008-11-04 02:20:00,1.1791,1.1799,1.17875,1.1799,173500000.0
2008-11-04 02:25:00,1.17974,1.18075,1.17949,1.1798,89900000.0
2008-11-04 02:30:00,1.1799,1.18015,1.17985,1.17985,190100000.0
2008-11-04 02:35:00,1.17985,1.18015,1.17985,1.18005,65600000.0
2008-11-04 02:40:00,1.17995,1.1815,1.17995,1.1814,176700000.0
2008-11-04 02:45:00,1.1814,1.1818,1.18135,1.18155,140200000.0
2008-11-04 02:50:00,1.18155,1.1826,1.18135,1.1822,166200000.0
2008-11-04 02:55:00,1.1822,1.1823,1.1819,1.1819,95300000.0
2008-11-04 03:00:00,1.1819,1.18205,1.1814,1.1815,123200000.0
2008-11-04 03:05:00,1.1815,1.1815,1.18029,1.18064,172400000.0
2008-11-04 03:10:00,1.1807,1.1808,1.18002,1.1805,161200000.0
2008-11-04 03:15:00,1.1805,1.1816,1.1805,1.1814,190200000.0
2008-11-04 03:20:00,1.1814,1.18225,1.18125,1.18225,190300000.0
2008-11-04 03:25:00,1.1826,1.18315,1.18225,1.1828,145200000.0
2008-11-04 03:30:00,1.1828,1.18435,1.1828,1.184,251000000.0
2008-11-04 03:35:00,1.18325,1.1838,1.1822,1.1822,157600000.0
2008-11-04 03:40:00,1.1823,1.1823,1.1823,1.1823,21600000.0
2008-11-04 03:45:00,1.18245,1.1825,1.18225,1.1823,40800000.0
2008-11-04 03:50:00,1.1823,1.1828,1.1819,1.1826,84000000.0
2008-11-04 03:55:00,1.18191,1.1824,1.18025,1.1804,245200000.0
2008-11-04 04:00:00,1.1804,1.18185,1.1803,1.181,70200000.0
2008-11-04 04:05:00,1.1811,1.1814,1.1798,1.1806,63200000.0
2008-11-04 04:10:00,1.1806,1.1809,1.17935,1.1794,210000000.0
2008-11-04 04:15:00,1.1794,1.1795,1.1782,1.1793,102800000.0
2008-11-04 04:20:00,1.17889,1.17935,1.17883,1.17935,227600000.0
2008-11-04 04:25:00,1.17931,1.18045,1.17903,1.18005,103600000.0
2008-11-04 04:30:00,1.17985,1.1799,1.17926,1.17948,136800000.0
2008-11-04 04:35:00,1.1797,1.18185,1.1797,1.18145,140400000.0
2008-11-04 04:40:00,1.18145,1.18225,1.18125,1.18225,39400000.0
2008-11-04 04:45:00,1.1828,1.18465,1.1826,1.1831,119800000.0
2008-11-04 04:50:00,1.1831,1.1831,1.1823,1.1831,46700000.0
2008-11-04 04:55:00,1.1831,1.1831,1.18248,1.1831,94700000.0
2008-11-04 05:00:00,1.18266,1.1831,1.18251,1.183,311600000.0
2008-11-04 05:05:00,1.18255,1.183,1.18249,1.18292,371000000.0
2008-11-04 05:10:00,1.18299,1.1835,1.18272,1.18335,211900000.0
2008-11-04 05:15:00,1.18345,1.18345,1.1827,1.18278,94200000.0
2008-11-04 05:20:00,1.18315,1.1835,1.183,1.1831,66800000.0
2008-11-04 05:25:00,1.18345,1.18485,1.18345,1.18365,255000000.0
2008-11-04 05:30:00,1.18395,1.1855,1.18395,1.18545,60900000.0
2008-11-04 05:35:00,1.18545,1.1863,1.18535,1.18595,102400000.0
2008-11-04 05:40:00,1.18539,1.186,1.1852,1.18535,101800000.0
2008-11-04 05:45:00,1.1853,1.1854,1.18475,1.1848,72000000.0
2008-11-04 05:50:00,1.1848,1.1848,1.1847,1.1848,50600000.0
2008-11-04 05:55:00,1.1848,1.1849,1.1848,1.1848,36200000.0
2008-11-04 06:00:00,1.1848,1.185,1.1848,1.185,23600000.0
2008-11-04 06:05:00,1.1849,1.18555,1.1848,1.18515,61700000.0
2008-11-04 06:10:00,1.18525,1.18615,1.18515,1.18555,150500000.0
2008-11-04 06:15:00,1.1858,1.1863,1.1858,1.1861,18000000.0
2008-11-04 06:20:00,1.1861,1.18845,1.186,1.1882,62900000.0
2008-11-04 06:25:00,1.18779,1.18818,1.1858,1.18666,429900000.0
2008-11-04 06:30:00,1.18686,1.18697,1.1857,1.1857,168600000.0
2008-11-04 06:35:00,1.1853,1.18615,1.1853,1.1857,11800000.0
2008-11-04 06:40:00,1.18575,1.18625,1.18575,1.1859,65800000.0
2008-11-04 06:45:00,1.186,1.186,1.1853,1.18555,43400000.0
2008-11-04 06:50:00,1.18535,1.18595,1.18505,1.1855,78900000.0
2008-11-04 06:55:00,1.18585,1.1867,1.18585,1.1867,110400000.0
2008-11-04 07:00:00,1.18665,1.187,1.1859,1.1861,59600000.0
2008-11-04 07:05:00,1.1861,1.1861,1.18541,1.1859,149700000.0
2008-11-04 07:10:00,1.18597,1.18615,1.18545,1.1861,403000000.0
2008-11-04 07:15:00,1.1859,1.1859,1.18495,1.18555,33600000.0
2008-11-04 07:20:00,1.1851,1.1858,1.18473,1.18495,292600000.0
2008-11-04 07:25:00,1.1849,1.18515,1.18479,1.18485,411800000.0
2008-11-04 07:30:00,1.1852,1.1855,1.18443,1.18488,149300000.0
2008-11-04 07:35:00,1.18473,1.1852,1.18443,1.1852,305000000.0
2008-11-04 07:40:00,1.1852,1.1859,1.18509,1.18539,222400000.0
2008-11-04 07:45:00,1.18556,1.18559,1.18486,1.18552,287400000.0
2008-11-04 07:50:00,1.18554,1.18566,1.18485,1.18485,98600000.0
2008-11-04 07:55:00,1.18561,1.18568,1.1849,1.1849,134400000.0
2008-11-04 08:00:00,1.18495,1.18505,1.1844,1.1844,107000000.0
2008-11-04 08:05:00,1.1844,1.1846,1.18387,1.1846,184200000.0
2008-11-04 08:10:00,1.1846,1.1847,1.18395,1.1841,31400000.0
2008-11-04 08:15:00,1.1841,1.1841,1.18385,1.1839,30000000.0
2008-11-04 08:20:00,1.1839,1.1839,1.18295,1.18319,600600000.0
2008-11-04 08:25:00,1.1836,1.18425,1.1836,1.18395,62700000.0
2008-11-04 08:30:00,1.184,1.1843,1.1836,1.1837,127500000.0
2008-11-04 08:35:00,1.1837,1.1837,1.18291,1.18322,879600000.0
2008-11-04 08:40:00,1.1837,1.1837,1.18284,1.1835,219200000.0
2008-11-04 08:45:00,1.18355,1.18435,1.1835,1.18435,49300000.0
2008-11-04 08:50:00,1.1843,1.185,1.1843,1.185,27400000.0
2008-11-04 08:55:00,1.185,1.18565,1.18475,1.1856,100800000.0
2008-11-04 09:00:00,1.1856,1.1859,1.18496,1.1857,375000000.0
2008-11-04 09:05:00,1.1856,1.1859,1.18506,1.18506,268600000.0
2008-11-04 09:10:00,1.1857,1.1859,1.18509,1.18562,494900000.0
2008-11-04 09:15:00,1.18595,1.18635,1.18577,1.18585,281600000.0
2008-11-04 09:20:00,1.18585,1.1859,1.18555,1.1858,30400000.0
2008-11-04 09:25:00,1.18575,1.1858,1.1839,1.18405,99000000.0
2008-11-04 09:30:00,1.18435,1.1845,1.18375,1.1839,55400000.0
2008-11-04 09:35:00,1.18395,1.1844,1.18375,1.1844,102300000.0
2008-11-04 09:40:00,1.18435,1.1847,1.18435,1.1847,24000000.0
2008-11-04 09:45:00,1.1849,1.1856,1.18475,1.1856,52200000.0
2008-11-04 09:50:00,1.1858,1.1871,1.18552,1.18665,165900000.0
2008-11-04 09:55:00,1.1867,1.1889,1.1867,1.1881,200000000.0
2008-11-04 10:00:00,1.1881,1.1892,1.1881,1.18905,215800000.0
2008-11-04 10:05:00,1.1891,1.1891,1.1883,1.1884,91500000.0
2008-11-04 10:10:00,1.18845,1.18865,1.18825,1.18845,174400000.0
2008-11-04 10:15:00,1.18845,1.1885,1.1882,1.18835,68000000.0
2008-11-04 10:20:00,1.18835,1.18835,1.1874,1.18755,265800000.0
2008-11-04 10:25:00,1.18765,1.18775,1.1874,1.1875,30000000.0
2008-11-04 10:30:00,1.1874,1.1874,1.1862,1.1862,95400000.0
2008-11-04 10:35:00,1.1862,1.1862,1.18555,1.1859,54200000.0
2008-11-04 10:40:00,1.1859,1.186,1.18533,1.1859,174200000.0
2008-11-04 10:45:00,1.1859,1.18685,1.18545,1.1858,113800000.0
2008-11-04 10:50:00,1.18575,1.1874,1.1857,1.1872,87000000.0
2008-11-04 10:55:00,1.1873,1.18815,1.18675,1.18765,81600000.0
2008-11-04 11:00:00,1.1876,1.18915,1.18755,1.18885,140600000.0
2008-11-04 11:05:00,1.18885,1.18895,1.18795,1.18815,107400000.0
2008-11-04 11:10:00,1.1882,1.1882,1.1875,1.188,129900000.0
2008-11-04 11:15:00,1.1881,1.18825,1.18765,1.18805,111200000.0
2008-11-04 11:20:00,1.188,1.18805,1.1866,1.1873,289600004.0
2008-11-04 11:25:00,1.1873,1.1874,1.18625,1.1869,261300000.0
2008-11-04 11:30:00,1.1869,1.18695,1.1828,1.1837,557200004.0
2008-11-04 11:35:00,1.18375,1.184,1.1817,1.1819,189300000.0
2008-11-04 11:40:00,1.1823,1.1835,1.1818,1.1833,98000000.0
2008-11-04 11:45:00,1.1835,1.184,1.18315,1.1833,86600000.0
2008-11-04 11:50:00,1.1836,1.1836,1.18005,1.18035,368800000.0
2008-11-04 11:55:00,1.18035,1.1811,1.1797,1.1802,258899999.0
2008-11-04 12:00:00,1.1802,1.1802,1.17845,1.179,176000000.0
2008-11-04 12:05:00,1.179,1.1793,1.17825,1.1789,141300000.0
2008-11-04 12:10:00,1.1789,1.1789,1.1778,1.1781,265400001.0
2008-11-04 12:15:00,1.17815,1.1787,1.17795,1.178,63800000.0
2008-11-04 12:20:00,1.1781,1.17815,1.1766,1.1768,205600000.0
2008-11-04 12:25:00,1.17685,1.17745,1.17665,1.1773,132300000.0
2008-11-04 12:30:00,1.1773,1.17805,1.177,1.17785,120800000.0
2008-11-04 12:35:00,1.17785,1.178,1.17675,1.1774,127000000.0
2008-11-04 12:40:00,1.17738,1.1776,1.17683,1.1776,416500000.0
2008-11-04 12:45:00,1.1776,1.17885,1.1772,1.17885,151300000.0
2008-11-04 12:50:00,1.17895,1.1811,1.1788,1.1807,292400000.0
2008-11-04 12:55:00,1.1808,1.1808,1.17995,1.18,92800000.0
2008-11-04 13:00:00,1.17995,1.1805,1.17965,1.1801,46300000.0
2008-11-04 13:05:00,1.18015,1.1803,1.17965,1.18015,118700000.0
2008-11-04 13:10:00,1.18015,1.18035,1.1779,1.1779,182100000.0
2008-11-04 13:15:00,1.17785,1.17845,1.1771,1.1773,142900000.0
2008-11-04 13:20:00,1.17735,1.17845,1.1773,1.1781,224400000.0
2008-11-04 13:25:00,1.17815,1.1786,1.1779,1.17805,94699999.0
2008-11-04 13:30:00,1.178,1.1786,1.1779,1.1781,99700000.0
2008-11-04 13:35:00,1.17815,1.17905,1.17755,1.17785,427000001.0
2008-11-04 13:40:00,1.1779,1.178,1.1756,1.1757,198900000.0
2008-11-04 13:45:00,1.1757,1.17625,1.17315,1.17445,577500000.0
2008-11-04 13:50:00,1.1745,1.17605,1.1741,1.17435,375200000.0
2008-11-04 13:55:00,1.1744,1.1757,1.17425,1.1757,186099999.0
2008-11-04 14:00:00,1.17575,1.17615,1.17505,1.17545,152800000.0
2008-11-04 14:05:00,1.1755,1.1757,1.1752,1.17525,107700000.0
2008-11-04 14:10:00,1.17555,1.1758,1.1744,1.17495,147300000.0
2008-11-04 14:15:00,1.175,1.175,1.17305,1.1735,418600000.0
2008-11-04 14:20:00,1.17355,1.174,1.1733,1.1734,138100000.0
2008-11-04 14:25:00,1.1734,1.1735,1.16935,1.16965,478900000.0
2008-11-04 14:30:00,1.1696,1.16965,1.16585,1.16735,462600000.0
2008-11-04 14:35:00,1.16735,1.1697,1.16715,1.16795,307500000.0
2008-11-04 14:40:00,1.16795,1.16795,1.164,1.1645,454400000.0
2008-11-04 14:45:00,1.1645,1.1646,1.1635,1.1636,359000000.0
2008-11-04 14:50:00,1.1636,1.16605,1.16355,1.16595,227400000.0
2008-11-04 14:55:00,1.166,1.16665,1.16545,1.16625,437100000.0
2008-11-04 15:00:00,1.1663,1.16925,1.16535,1.1691,387700000.0
2008-11-04 15:05:00,1.1691,1.1691,1.16685,1.16705,262300000.0
2008-11-04 15:10:00,1.16715,1.1674,1.1656,1.16565,485400000.0
2008-11-04 15:15:00,1.1656,1.1672,1.1647,1.167,652400000.0
2008-11-04 15:20:00,1.16695,1.16765,1.1667,1.16755,470999999.0
2008-11-04 15:25:00,1.16765,1.16765,1.1661,1.16645,375300000.0
2008-11-04 15:30:00,1.1665,1.1671,1.1625,1.16365,684800000.0
2008-11-04 15:35:00,1.16375,1.16615,1.16375,1.1655,802600000.0
2008-11-04 15:40:00,1.1655,1.16595,1.1636,1.1639,418700000.0
2008-11-04 15:45:00,1.1639,1.1652,1.1639,1.1645,200800000.0
2008-11-04 15:50:00,1.1645,1.1662,1.16345,1.1662,469300000.0
2008-11-04 15:55:00,1.1662,1.1663,1.1651,1.1651,230300000.0
2008-11-04 16:00:00,1.1652,1.16545,1.16405,1.165,649800002.0
2008-11-04 16:05:00,1.165,1.1661,1.165,1.16575,393700000.0
2008-11-04 16:10:00,1.16575,1.166,1.1655,1.1658,237900000.0
2008-11-04 16:15:00,1.1658,1.166,1.165,1.1651,395100000.0
2008-11-04 16:20:00,1.165,1.1653,1.1636,1.16485,413700000.0
2008-11-04 16:25:00,1.16495,1.1657,1.1638,1.16565,468000000.0
2008-11-04 16:30:00,1.16585,1.16605,1.1649,1.1655,318400000.0
2008-11-04 16:35:00,1.1655,1.1655,1.1611,1.1616,686640000.0
2008-11-04 16:40:00,1.1615,1.1623,1.1609,1.1609,599400000.0
2008-11-04 16:45:00,1.16095,1.1626,1.16085,1.16195,543800000.0
2008-11-04 16:50:00,1.16195,1.164,1.1619,1.16365,747500000.0
2008-11-04 16:55:00,1.1637,1.1671,1.1634,1.16585,644200000.0
2008-11-04 17:00:00,1.166,1.1663,1.16495,1.1656,511300002.0
2008-11-04 17:05:00,1.1655,1.16555,1.16235,1.16425,845700000.0
2008-11-04 17:10:00,1.1642,1.16455,1.16235,1.1626,565400000.0
2008-11-04 17:15:00,1.1626,1.16405,1.16225,1.16345,395200000.0
2008-11-04 17:20:00,1.1636,1.16445,1.16235,1.1644,882900000.0
2008-11-04 17:25:00,1.16425,1.16665,1.16425,1.1655,560800001.0
2008-11-04 17:30:00,1.16545,1.16555,1.1626,1.1633,798800001.0
2008-11-04 17:35:00,1.1634,1.16355,1.1616,1.1619,695699999.0
2008-11-04 17:40:00,1.16185,1.16385,1.16165,1.162,664200000.0
2008-11-04 17:45:00,1.16205,1.1621,1.1579,1.15835,706800000.0
2008-11-04 17:50:00,1.1585,1.1596,1.15595,1.1579,764699996.0
2008-11-04 17:55:00,1.158,1.159,1.1542,1.1546,929900000.0
2008-11-04 18:00:00,1.1546,1.15605,1.1541,1.156,701399999.0
2008-11-04 18:05:00,1.156,1.156,1.1506,1.15135,671000000.0
2008-11-04 18:10:00,1.1515,1.15365,1.15135,1.1535,913700000.0
2008-11-04 18:15:00,1.15355,1.1545,1.1532,1.1543,829000001.0
2008-11-04 18:20:00,1.15435,1.1548,1.1514,1.152,1157499999.0
2008-11-04 18:25:00,1.1519,1.1548,1.15185,1.1548,642100000.0
2008-11-04 18:30:00,1.1547,1.15555,1.15385,1.15385,1142800000.0
2008-11-04 18:35:00,1.15355,1.15425,1.15225,1.15335,1106900000.0
2008-11-04 18:40:00,1.1533,1.15495,1.1523,1.15465,832200000.0
2008-11-04 18:45:00,1.1547,1.1557,1.15445,1.1546,867500000.0
2008-11-04 18:50:00,1.15465,1.1547,1.15135,1.1517,1092700000.0
2008-11-04 18:55:00,1.1515,1.1526,1.14855,1.1501,1502900001.0
2008-11-04 19:00:00,1.15035,1.15045,1.1492,1.15005,1141800000.0
2008-11-04 19:05:00,1.1501,1.1519,1.1501,1.1517,928100000.0
2008-11-04 19:10:00,1.1517,1.15255,1.1509,1.15145,1110800000.0
2008-11-04 19:15:00,1.15155,1.1516,1.1492,1.1501,1434640000.0
2008-11-04 19:20:00,1.1501,1.1504,1.1492,1.1495,1213800000.0
2008-11-04 19:25:00,1.14945,1.14995,1.14785,1.1487,1151300000.0
2008-11-04 19:30:00,1.14875,1.1502,1.1481,1.15005,1067400000.0
2008-11-04 19:35:00,1.15005,1.15165,1.1497,1.15125,819400000.0
2008-11-04 19:40:00,1.15125,1.15255,1.15105,1.1515,878400000.0
2008-11-04 19:45:00,1.15145,1.15145,1.15025,1.15025,545600000.0
2008-11-04 19:50:00,1.15025,1.15115,1.15025,1.15075,592400000.0
2008-11-04 19:55:00,1.15075,1.15245,1.15075,1.15235,568800000.0
2008-11-04 20:00:00,1.15245,1.1525,1.15165,1.15185,584600000.0
2008-11-04 20:05:00,1.1518,1.15265,1.1515,1.1525,437600000.0
2008-11-04 20:10:00,1.15255,1.15315,1.1524,1.1531,295100000.0
2008-11-04 20:15:00,1.1531,1.15325,1.15235,1.15265,432000000.0
2008-11-04 20:20:00,1.15255,1.15265,1.15205,1.1524,332800000.0
2008-11-04 20:25:00,1.1525,1.15395,1.1525,1.1537,677000000.0
2008-11-04 20:30:00,1.1536,1.15415,1.1524,1.1533,683800000.0
2008-11-04 20:35:00,1.1533,1.1535,1.1526,1.15285,832200000.0
2008-11-04 20:40:00,1.1529,1.1529,1.15145,1.1519,477200000.0
2008-11-04 20:45:00,1.15195,1.1524,1.15195,1.15215,432100000.0
2008-11-04 20:50:00,1.15205,1.1524,1.15205,1.1524,253400000.0
2008-11-04 20:55:00,1.1523,1.1524,1.1514,1.1518,592000000.0
2008-11-04 21:00:00,1.1519,1.1525,1.1519,1.1524,422900000.0
2008-11-04 21:05:00,1.15245,1.15365,1.15245,1.15365,421600000.0
2008-11-04 21:10:00,1.1536,1.15365,1.15265,1.15265,595300000.0
2008-11-04 21:15:00,1.15275,1.15365,1.1527,1.1529,760100000.0
2008-11-04 21:20:00,1.15305,1.15315,1.1514,1.15165,1213900000.0
2008-11-04 21:25:00,1.1517,1.15225,1.1516,1.1517,809300000.0
2008-11-04 21:30:00,1.1517,1.15175,1.1505,1.15095,956600000.0
2008-11-04 21:35:00,1.151,1.1519,1.1504,1.151,1295700000.0
2008-11-04 21:40:00,1.15095,1.15215,1.15085,1.15215,365900000.0
2008-11-04 21:45:00,1.15235,1.1532,1.15235,1.1527,836800000.0
2008-11-04 21:50:00,1.1527,1.1531,1.1526,1.15265,617200000.0
2008-11-04 21:55:00,1.15275,1.15275,1.1517,1.1519,500500000.0
2008-11-04 22:00:00,1.15195,1.153,1.15175,1.1528,444500000.0
2008-11-04 22:05:00,1.1529,1.15345,1.15265,1.15345,167600000.0
2008-11-04 22:10:00,1.1536,1.1542,1.15305,1.15315,705900000.0
2008-11-04 22:15:00,1.15286,1.15405,1.15276,1.15345,365200000.0
2008-11-04 22:20:00,1.1534,1.15475,1.1534,1.15385,514200000.0
2008-11-04 22:25:00,1.1538,1.1546,1.1533,1.1546,396600000.0
2008-11-04 22:30:00,1.1546,1.1546,1.15165,1.1519,770100000.0
2008-11-04 22:35:00,1.15195,1.153,1.15185,1.15245,430400000.0
2008-11-04 22:40:00,1.1524,1.1524,1.1519,1.1519,422000000.0
2008-11-04 22:45:00,1.1519,1.15205,1.1507,1.15075,387000000.0
2008-11-04 22:50:00,1.15075,1.15135,1.15055,1.15075,498600000.0
2008-11-04 22:55:00,1.1508,1.1519,1.1506,1.15085,483500000.0
2008-11-04 23:00:00,1.1509,1.15125,1.1502,1.1512,516900000.0
2008-11-04 23:05:00,1.15105,1.1511,1.1505,1.15055,314000000.0
2008-11-04 23:10:00,1.15065,1.1511,1.1503,1.1504,183800000.0
2008-11-04 23:15:00,1.15045,1.15105,1.14905,1.1494,527700000.0
2008-11-04 23:20:00,1.1494,1.1494,1.14805,1.1481,438500000.0
2008-11-04 23:25:00,1.14775,1.14885,1.14685,1.1488,555800000.0
2008-11-04 23:30:00,1.1488,1.1504,1.14855,1.1498,321800000.0
2008-11-04 23:35:00,1.14985,1.1511,1.1496,1.1504,593200000.0
2008-11-04 23:40:00,1.1504,1.1504,1.1492,1.14945,488400000.0
2008-11-04 23:45:00,1.14955,1.15005,1.1492,1.1492,495000000.0
2008-11-04 23:50:00,1.1493,1.1495,1.14815,1.1494,586000000.0
2008-11-04 23:55:00,1.1492,1.14995,1.14915,1.14995,192200000.0
2008-11-05 00:00:00,1.14985,1.14985,1.1482,1.14825,148400000.0
2008-11-05 00:05:00,1.1484,1.1492,1.14825,1.149,30600000.0
2008-11-05 00:10:00,1.14835,1.14895,1.14835,1.1487,26600000.0
2008-11-05 00:15:00,1.14885,1.14925,1.14865,1.1489,70400000.0
2008-11-05 00:20:00,1.14885,1.1491,1.1486,1.1487,299600000.0
2008-11-05 00:25:00,1.14829,1.14925,1.14829,1.149,89400000.0
2008-11-05 00:30:00,1.149,1.14936,1.14872,1.14912,73000000.0
2008-11-05 00:35:00,1.14895,1.1493,1.14833,1.14864,124700000.0
2008-11-05 00:40:00,1.14893,1.1493,1.14803,1.14826,187300000.0
2008-11-05 00:45:00,1.14835,1.14915,1.14813,1.14915,101000000.0
2008-11-05 00:50:00,1.14881,1.14995,1.14869,1.1496,226800000.0
2008-11-05 00:55:00,1.1496,1.1496,1.14852,1.14897,122600000.0
2008-11-05 01:00:00,1.14935,1.14955,1.14925,1.1494,168600000.0
2008-11-05 01:05:00,1.1494,1.15,1.1493,1.1497,257400000.0
2008-11-05 01:10:00,1.1491,1.1497,1.1484,1.14865,163200000.0
2008-11-05 01:15:00,1.14875,1.14875,1.14804,1.1487,71200000.0
2008-11-05 01:20:00,1.1487,1.14925,1.1487,1.14898,71000000.0
2008-11-05 01:25:00,1.14915,1.14915,1.14885,1.14885,33000000.0
2008-11-05 01:30:00,1.1489,1.14925,1.14877,1.14915,57400000.0
2008-11-05 01:35:00,1.14915,1.1497,1.14885,1.1497,45400000.0
2008-11-05 01:40:00,1.1495,1.15025,1.1495,1.15015,63600000.0
2008-11-05 01:45:00,1.1502,1.15035,1.15015,1.15035,66000000.0
2008-11-05 01:50:00,1.15055,1.15165,1.15055,1.15125,157800000.0
2008-11-05 01:55:00,1.1512,1.1518,1.15095,1.15175,312700000.0
2008-11-05 02:00:00,1.15175,1.1528,1.1514,1.1527,255000000.0
2008-11-05 02:05:00,1.1528,1.1533,1.1527,1.1533,123000000.0
2008-11-05 02:10:00,1.15335,1.1542,1.15315,1.15395,134600001.0
2008-11-05 02:15:00,1.1539,1.15485,1.15385,1.1547,91400000.0
2008-11-05 02:20:00,1.15465,1.1563,1.15465,1.15515,491600000.0
2008-11-05 02:25:00,1.1554,1.1565,1.15495,1.1562,301100000.0
2008-11-05 02:30:00,1.15595,1.15635,1.1546,1.15505,353100000.0
2008-11-05 02:35:00,1.1552,1.1559,1.1549,1.1551,292700000.0
2008-11-05 02:40:00,1.1551,1.1551,1.1512,1.15245,451400000.0
2008-11-05 02:45:00,1.1527,1.1539,1.15215,1.1539,714300000.0
2008-11-05 02:50:00,1.15395,1.1558,1.15395,1.1554,703600000.0
2008-11-05 02:55:00,1.1555,1.15595,1.1551,1.15555,394000000.0
2008-11-05 03:00:00,1.1557,1.1557,1.15395,1.1545,169200000.0
2008-11-05 03:05:00,1.1546,1.15645,1.1546,1.1561,283700000.0
2008-11-05 03:10:00,1.1561,1.157,1.1561,1.1569,363800000.0
2008-11-05 03:15:00,1.1569,1.15805,1.1562,1.1568,344099999.0
2008-11-05 03:20:00,1.15695,1.1574,1.15595,1.15595,404800000.0
2008-11-05 03:25:00,1.1561,1.15615,1.1553,1.1555,347700000.0
2008-11-05 03:30:00,1.1555,1.1555,1.15495,1.1553,238200000.0
2008-11-05 03:35:00,1.1553,1.15555,1.15425,1.15525,175500000.0
2008-11-05 03:40:00,1.15521,1.15575,1.15484,1.1554,187700000.0
2008-11-05 03:45:00,1.15543,1.157,1.15483,1.15685,190199998.0
2008-11-05 03:50:00,1.1569,1.15705,1.1555,1.1569,243000000.0
2008-11-05 03:55:00,1.1568,1.15715,1.15625,1.15632,206800000.0
2008-11-05 04:00:00,1.1564,1.15663,1.15582,1.1564,174000000.0
2008-11-05 04:05:00,1.1565,1.15745,1.15595,1.15735,150800000.0
2008-11-05 04:10:00,1.15755,1.15755,1.157,1.15735,271000000.0
2008-11-05 04:15:00,1.1574,1.15765,1.15695,1.15735,282200000.0
2008-11-05 04:20:00,1.15715,1.15735,1.15655,1.15735,146400000.0
2008-11-05 04:25:00,1.1574,1.1574,1.1563,1.1563,136600000.0
2008-11-05 04:30:00,1.1565,1.1567,1.1558,1.15615,190500000.0
2008-11-05 04:35:00,1.15595,1.15655,1.15455,1.15535,152700000.0
2008-11-05 04:40:00,1.15535,1.15535,1.15325,1.1535,123200000.0
2008-11-05 04:45:00,1.1535,1.1541,1.15295,1.15365,178600000.0
2008-11-05 04:50:00,1.15365,1.15485,1.15365,1.154,83000000.0
2008-11-05 04:55:00,1.1541,1.15435,1.1529,1.15435,45400000.0
2008-11-05 05:00:00,1.15445,1.15585,1.15445,1.15585,117900000.0
2008-11-05 05:05:00,1.15585,1.1566,1.15465,1.15465,299000000.0
2008-11-05 05:10:00,1.1547,1.15525,1.15385,1.15395,474100000.0
2008-11-05 05:15:00,1.1541,1.15575,1.1531,1.1543,163100000.0
2008-11-05 05:20:00,1.1544,1.1544,1.15325,1.1539,104000000.0
2008-11-05 05:25:00,1.15375,1.1557,1.15365,1.15565,208700000.0
2008-11-05 05:30:00,1.15545,1.15545,1.1538,1.15454,235400000.0
2008-11-05 05:35:00,1.15465,1.1548,1.15428,1.1546,337800000.0
2008-11-05 05:40:00,1.1546,1.15465,1.15375,1.15465,466400000.0
2008-11-05 05:45:00,1.1545,1.1555,1.1545,1.15515,60800000.0
2008-11-05 05:50:00,1.15505,1.15525,1.15425,1.1546,109800000.0
2008-11-05 05:55:00,1.15445,1.15515,1.15335,1.15405,308600000.0
2008-11-05 06:00:00,1.15405,1.15405,1.1535,1.1535,97100000.0
2008-11-05 06:05:00,1.1538,1.154,1.15345,1.154,88800000.0
2008-11-05 06:10:00,1.154,1.15655,1.154,1.1561,292600000.0
2008-11-05 06:15:00,1.15615,1.15785,1.15605,1.15785,183500000.0
2008-11-05 06:20:00,1.15785,1.1579,1.1559,1.1561,357600000.0
2008-11-05 06:25:00,1.15587,1.15625,1.15585,1.1561,160200000.0
2008-11-05 06:30:00,1.1554,1.15665,1.1552,1.1565,130400000.0
2008-11-05 06:35:00,1.1573,1.1592,1.1561,1.1585,225700000.0
2008-11-05 06:40:00,1.15895,1.1591,1.15795,1.1586,180300000.0
2008-11-05 06:45:00,1.1586,1.1588,1.15785,1.1584,150400000.0
2008-11-05 06:50:00,1.1582,1.1589,1.15815,1.1587,170100000.0
2008-11-05 06:55:00,1.1586,1.15877,1.15811,1.15813,333200000.0
2008-11-05 07:00:00,1.15875,1.16005,1.15875,1.15955,360699997.0
2008-11-05 07:05:00,1.15945,1.1597,1.15924,1.15965,140600000.0
2008-11-05 07:10:00,1.1596,1.15975,1.15955,1.1596,130000000.0
2008-11-05 07:15:00,1.15965,1.1603,1.1595,1.1596,100000000.0
2008-11-05 07:20:00,1.1596,1.15965,1.1581,1.15915,272200000.0
2008-11-05 07:25:00,1.1591,1.15928,1.1588,1.15925,103600000.0
2008-11-05 07:30:00,1.1591,1.1591,1.1588,1.1588,54700000.0
2008-11-05 07:35:00,1.1589,1.15895,1.15805,1.1582,215000000.0
2008-11-05 07:40:00,1.15815,1.1587,1.1581,1.1583,199900000.0
2008-11-05 07:45:00,1.1582,1.15855,1.1572,1.15765,62200000.0
2008-11-05 07:50:00,1.15765,1.1583,1.15735,1.15735,180100000.0
2008-11-05 07:55:00,1.15755,1.15779,1.15742,1.15755,282200000.0
2008-11-05 08:00:00,1.15738,1.15753,1.1537,1.15465,400700000.0
2008-11-05 08:05:00,1.1548,1.155,1.15365,1.155,113200000.0
2008-11-05 08:10:00,1.155,1.15615,1.1545,1.1548,122800000.0
2008-11-05 08:15:00,1.1552,1.15595,1.15515,1.15545,448000000.0
2008-11-05 08:20:00,1.1556,1.15775,1.1556,1.15585,190200000.0
2008-11-05 08:25:00,1.1551,1.15665,1.15465,1.1557,219000000.0
2008-11-05 08:30:00,1.15505,1.15525,1.15485,1.1551,120400000.0
2008-11-05 08:35:00,1.1551,1.15595,1.15355,1.1537,68800000.0
2008-11-05 08:40:00,1.1537,1.1537,1.15269,1.15299,460200000.0
2008-11-05 08:45:00,1.15325,1.1536,1.1525,1.1525,255000002.0
2008-11-05 08:50:00,1.1527,1.15285,1.1523,1.15285,248800003.0
2008-11-05 08:55:00,1.15285,1.1563,1.15275,1.1557,353900000.0
2008-11-05 09:00:00,1.15565,1.15705,1.15555,1.15695,195800000.0
2008-11-05 09:05:00,1.15695,1.1576,1.15695,1.15725,81600000.0
2008-11-05 09:10:00,1.15725,1.15725,1.15585,1.1565,137200000.0
2008-11-05 09:15:00,1.15655,1.1586,1.15655,1.15835,184600000.0
2008-11-05 09:20:00,1.15845,1.1591,1.15845,1.1591,151000000.0
2008-11-05 09:25:00,1.1591,1.1597,1.15885,1.15935,126000000.0
2008-11-05 09:30:00,1.15925,1.1594,1.15815,1.1587,282000000.0
2008-11-05 09:35:00,1.15815,1.16355,1.15815,1.1631,515300000.0
2008-11-05 09:40:00,1.163,1.164,1.16235,1.16365,367300000.0
2008-11-05 09:45:00,1.16365,1.16385,1.1608,1.16195,322600000.0
2008-11-05 09:50:00,1.1622,1.1634,1.16215,1.1628,116200000.0
2008-11-05 09:55:00,1.16275,1.1633,1.16275,1.16295,147900000.0
2008-11-05 10:00:00,1.16295,1.1633,1.1623,1.1623,215500000.0
2008-11-05 10:05:00,1.16225,1.16225,1.16105,1.16215,179300000.0
2008-11-05 10:10:00,1.16215,1.16255,1.16095,1.16165,160600000.0
2008-11-05 10:15:00,1.1616,1.16245,1.1609,1.1609,178400000.0
2008-11-05 10:20:00,1.16095,1.1615,1.16055,1.1615,100200000.0
2008-11-05 10:25:00,1.1616,1.1645,1.1616,1.16395,261000000.0
2008-11-05 10:30:00,1.16395,1.1643,1.1638,1.1642,146800000.0
2008-11-05 10:35:00,1.16425,1.1644,1.16395,1.16405,225300000.0
2008-11-05 10:40:00,1.16405,1.16455,1.16355,1.16365,67400000.0
2008-11-05 10:45:00,1.1636,1.1636,1.16075,1.1622,483400000.0
2008-11-05 10:50:00,1.16235,1.16245,1.1613,1.16145,174160000.0
2008-11-05 10:55:00,1.16145,1.16145,1.16009,1.16015,271000000.0
2008-11-05 11:00:00,1.15994,1.16115,1.15945,1.16095,465900000.0
2008-11-05 11:05:00,1.16095,1.16095,1.15825,1.1583,218700000.0
2008-11-05 11:10:00,1.15825,1.1583,1.15515,1.15635,664900000.0
2008-11-05 11:15:00,1.1564,1.15945,1.1562,1.15775,533100000.0
2008-11-05 11:20:00,1.15785,1.15925,1.15785,1.15925,234700000.0
2008-11-05 11:25:00,1.1593,1.1601,1.1586,1.1601,232200000.0
2008-11-05 11:30:00,1.16015,1.1634,1.15995,1.16205,451200000.0
2008-11-05 11:35:00,1.162,1.16345,1.162,1.16325,196700000.0
2008-11-05 11:40:00,1.16325,1.16325,1.15785,1.16035,586400000.0
2008-11-05 11:45:00,1.16035,1.16255,1.15865,1.1608,614400000.0
2008-11-05 11:50:00,1.1609,1.163,1.15975,1.163,473900000.0
2008-11-05 11:55:00,1.163,1.1642,1.1624,1.1642,272800000.0
2008-11-05 12:00:00,1.1642,1.1661,1.16415,1.16505,218600000.0
2008-11-05 12:05:00,1.16515,1.1653,1.1629,1.16375,216000000.0
2008-11-05 12:10:00,1.16375,1.16405,1.1622,1.16255,217400000.0
2008-11-05 12:15:00,1.1626,1.1629,1.1593,1.16065,498500000.0
2008-11-05 12:20:00,1.1603,1.1603,1.15835,1.16,252800000.0
2008-11-05 12:25:00,1.16,1.16165,1.15995,1.1616,156200000.0
2008-11-05 12:30:00,1.16155,1.162,1.16045,1.1606,391300000.0
2008-11-05 12:35:00,1.1606,1.16145,1.1587,1.15895,412200000.0
2008-11-05 12:40:00,1.159,1.16115,1.15865,1.1604,453500000.0
2008-11-05 12:45:00,1.1602,1.1602,1.15585,1.156,408400001.0
2008-11-05 12:50:00,1.15595,1.1579,1.1559,1.1579,143000000.0
2008-11-05 12:55:00,1.1577,1.1587,1.1559,1.1563,211700000.0
2008-11-05 13:00:00,1.1564,1.1567,1.15595,1.15635,241300000.0
2008-11-05 13:05:00,1.15635,1.15635,1.156,1.1562,47800000.0
2008-11-05 13:10:00,1.15625,1.1563,1.156,1.156,61600000.0
2008-11-05 13:15:00,1.156,1.15745,1.156,1.15695,182400000.0
2008-11-05 13:20:00,1.15695,1.15695,1.15595,1.1561,166000000.0
2008-11-05 13:25:00,1.1561,1.1567,1.15594,1.1567,202700000.0
2008-11-05 13:30:00,1.15685,1.1586,1.1566,1.1582,370000000.0
2008-11-05 13:35:00,1.1582,1.1584,1.1566,1.15675,278400000.0
2008-11-05 13:40:00,1.15715,1.15725,1.15585,1.1564,295000000.0
2008-11-05 13:45:00,1.15645,1.15645,1.153,1.1532,342800000.0
2008-11-05 13:50:00,1.15315,1.15345,1.15045,1.15175,684200016.0
2008-11-05 13:55:00,1.15175,1.1522,1.1462,1.1485,909080000.0
2008-11-05 14:00:00,1.1485,1.1541,1.14845,1.1494,864600000.0
2008-11-05 14:05:00,1.14965,1.15135,1.14885,1.15135,492300000.0
2008-11-05 14:10:00,1.15125,1.15285,1.1511,1.1513,353800000.0
2008-11-05 14:15:00,1.1514,1.15295,1.1514,1.1525,368900000.0
2008-11-05 14:20:00,1.1525,1.15255,1.15145,1.15155,302400000.0
2008-11-05 14:25:00,1.1516,1.1517,1.1508,1.15105,397600000.0
2008-11-05 14:30:00,1.1511,1.1541,1.15085,1.1541,437200000.0
2008-11-05 14:35:00,1.15415,1.15435,1.15335,1.1536,331800000.0
2008-11-05 14:40:00,1.1536,1.1536,1.15125,1.1532,377700000.0
2008-11-05 14:45:00,1.1532,1.15345,1.15185,1.15215,204100000.0
2008-11-05 14:50:00,1.15215,1.1526,1.15155,1.152,304900000.0
2008-11-05 14:55:00,1.15205,1.1528,1.152,1.1521,306500000.0
2008-11-05 15:00:00,1.1521,1.15415,1.15175,1.15415,642300000.0
2008-11-05 15:05:00,1.15415,1.1554,1.15375,1.154,556900000.0
2008-11-05 15:10:00,1.15405,1.15525,1.15385,1.15445,579800000.0
2008-11-05 15:15:00,1.1545,1.1561,1.15415,1.1549,647900000.0
2008-11-05 15:20:00,1.15495,1.15495,1.15345,1.15495,1051200000.0
2008-11-05 15:25:00,1.15515,1.15625,1.1544,1.1552,464100000.0
2008-11-05 15:30:00,1.1553,1.1554,1.15275,1.15355,550300000.0
2008-11-05 15:35:00,1.15355,1.15405,1.153,1.1539,393600000.0
2008-11-05 15:40:00,1.15405,1.15425,1.15355,1.154,434000000.0
2008-11-05 15:45:00,1.15395,1.15395,1.15115,1.15125,482600000.0
2008-11-05 15:50:00,1.15125,1.1514,1.1491,1.15035,1026400000.0
2008-11-05 15:55:00,1.15045,1.1518,1.1504,1.15165,542300000.0
2008-11-05 16:00:00,1.15165,1.15195,1.1506,1.1506,888700000.0
2008-11-05 16:05:00,1.15055,1.15155,1.1498,1.15135,999900002.0
2008-11-05 16:10:00,1.15135,1.1538,1.15135,1.15335,554200000.0
2008-11-05 16:15:00,1.15345,1.1541,1.153,1.1533,503700000.0
2008-11-05 16:20:00,1.1534,1.1544,1.15295,1.15345,898600000.0
2008-11-05 16:25:00,1.15345,1.15345,1.15215,1.1525,648700000.0
2008-11-05 16:30:00,1.1525,1.1534,1.15195,1.15235,879900000.0
2008-11-05 16:35:00,1.15235,1.1536,1.15225,1.15295,923600000.0
2008-11-05 16:40:00,1.15295,1.15655,1.15275,1.15635,777900000.0
2008-11-05 16:45:00,1.1563,1.15665,1.1557,1.15605,1056699999.0
2008-11-05 16:50:00,1.1563,1.15645,1.15515,1.1553,649200000.0
2008-11-05 16:55:00,1.15525,1.15525,1.15285,1.15525,777700000.0
2008-11-05 17:00:00,1.15535,1.1568,1.15435,1.15445,1051299999.0
2008-11-05 17:05:00,1.1545,1.1559,1.1516,1.1516,898900000.0
2008-11-05 17:10:00,1.1516,1.15345,1.15135,1.15205,1040800000.0
2008-11-05 17:15:00,1.15205,1.1521,1.14765,1.1479,1162700000.0
2008-11-05 17:20:00,1.1479,1.1501,1.14765,1.1495,721600000.0
2008-11-05 17:25:00,1.1495,1.1511,1.14855,1.14995,1058500001.0
2008-11-05 17:30:00,1.14995,1.15055,1.1477,1.1499,842400000.0
2008-11-05 17:35:00,1.1499,1.1506,1.14815,1.1485,824700000.0
2008-11-05 17:40:00,1.1486,1.14995,1.1474,1.14995,816000000.0
2008-11-05 17:45:00,1.14995,1.1518,1.14945,1.15,1082800000.0
2008-11-05 17:50:00,1.15,1.15245,1.1499,1.15105,1096999998.0
2008-11-05 17:55:00,1.15125,1.1589,1.15105,1.1572,1277400000.0
2008-11-05 18:00:00,1.15705,1.1602,1.15635,1.1602,1192450008.0
2008-11-05 18:05:00,1.16035,1.1624,1.1592,1.16075,1427100001.0
2008-11-05 18:10:00,1.1609,1.1609,1.1583,1.1599,957699998.0
2008-11-05 18:15:00,1.16,1.1649,1.1592,1.1634,1133900000.0
2008-11-05 18:20:00,1.1632,1.16465,1.16245,1.16465,569500000.0
2008-11-05 18:25:00,1.16465,1.16515,1.163,1.1646,1118800000.0
2008-11-05 18:30:00,1.1646,1.1656,1.16355,1.16365,645300000.0
2008-11-05 18:35:00,1.1638,1.1641,1.1628,1.16305,663500000.0
2008-11-05 18:40:00,1.1631,1.1631,1.1603,1.1612,932599997.0
2008-11-05 18:45:00,1.1613,1.1626,1.16125,1.16155,752500000.0
2008-11-05 18:50:00,1.16155,1.1641,1.16155,1.16295,1251600001.0
2008-11-05 18:55:00,1.163,1.16325,1.1594,1.1594,813000000.0
2008-11-05 19:00:00,1.159,1.1598,1.1572,1.15945,826600000.0
2008-11-05 19:05:00,1.15945,1.1598,1.155,1.1551,954000000.0
2008-11-05 19:10:00,1.1551,1.15605,1.1524,1.15415,808400000.0
2008-11-05 19:15:00,1.15415,1.15705,1.1538,1.15545,831400000.0
2008-11-05 19:20:00,1.15545,1.15655,1.15515,1.1562,448400000.0
2008-11-05 19:25:00,1.1562,1.1566,1.15545,1.1562,425699999.0
2008-11-05 19:30:00,1.15625,1.1569,1.15585,1.1563,675100000.0
2008-11-05 19:35:00,1.1563,1.15915,1.15625,1.15905,421700000.0
2008-11-05 19:40:00,1.1591,1.1619,1.1591,1.1609,956700000.0
2008-11-05 19:45:00,1.1613,1.16145,1.15805,1.15885,816500000.0
2008-11-05 19:50:00,1.1593,1.1612,1.15925,1.16025,500700000.0
2008-11-05 19:55:00,1.16025,1.1605,1.1582,1.15945,736600000.0
2008-11-05 20:00:00,1.1596,1.15975,1.15845,1.15895,337200000.0
2008-11-05 20:05:00,1.15885,1.16035,1.15865,1.1601,787100000.0
2008-11-05 20:10:00,1.1601,1.1601,1.15595,1.157,728200000.0
2008-11-05 20:15:00,1.1572,1.15765,1.15585,1.1564,580300000.0
2008-11-05 20:20:00,1.1564,1.15795,1.15605,1.1575,437100000.0
2008-11-05 20:25:00,1.1575,1.15845,1.15655,1.15715,861800000.0
2008-11-05 20:30:00,1.1572,1.15855,1.15645,1.1584,655100000.0
2008-11-05 20:35:00,1.1584,1.15945,1.15835,1.159,613700000.0
2008-11-05 20:40:00,1.1591,1.15925,1.15855,1.1589,299000000.0
2008-11-05 20:45:00,1.1589,1.16045,1.1586,1.1592,879700000.0
2008-11-05 20:50:00,1.1591,1.15925,1.1581,1.15895,361100001.0
2008-11-05 20:55:00,1.15895,1.15955,1.15885,1.15945,416200000.0
2008-11-05 21:00:00,1.15935,1.16015,1.15935,1.16015,264300000.0
2008-11-05 21:05:00,1.16015,1.16175,1.16005,1.1615,420800000.0
2008-11-05 21:10:00,1.1615,1.1616,1.1606,1.16155,523800000.0
2008-11-05 21:15:00,1.1615,1.1619,1.16085,1.16105,478900000.0
2008-11-05 21:20:00,1.1611,1.16175,1.1611,1.1615,321400000.0
2008-11-05 21:25:00,1.1615,1.1623,1.1615,1.1623,687800000.0
2008-11-05 21:30:00,1.1623,1.1627,1.1602,1.1602,639000000.0
2008-11-05 21:35:00,1.1603,1.16195,1.1603,1.1617,392800000.0
2008-11-05 21:40:00,1.1618,1.1627,1.1601,1.1608,917700002.0
2008-11-05 21:45:00,1.1608,1.1621,1.1602,1.16085,1067700000.0
2008-11-05 21:50:00,1.16105,1.16165,1.1601,1.16055,966800000.0
2008-11-05 21:55:00,1.1606,1.1625,1.16,1.16245,417300000.0
2008-11-05 22:00:00,1.1625,1.1626,1.16025,1.1608,273600000.0
2008-11-05 22:05:00,1.1608,1.16125,1.16045,1.16095,138200000.0
2008-11-05 22:10:00,1.1612,1.16245,1.1612,1.16205,199700000.0
2008-11-05 22:15:00,1.16197,1.16305,1.16153,1.1628,174800000.0
2008-11-05 22:20:00,1.16285,1.1632,1.16265,1.16295,110400000.0
2008-11-05 22:25:00,1.1631,1.1641,1.16305,1.164,135400000.0
2008-11-05 22:30:00,1.16331,1.1644,1.1633,1.16395,261700000.0
2008-11-05 22:35:00,1.16395,1.1663,1.16385,1.1643,528700002.0
2008-11-05 22:40:00,1.16445,1.16555,1.16405,1.1643,240500000.0
2008-11-05 22:45:00,1.1643,1.1653,1.1641,1.16435,273500000.0
2008-11-05 22:50:00,1.16445,1.1674,1.1641,1.16715,486200000.0
2008-11-05 22:55:00,1.1672,1.1688,1.1669,1.1679,415200000.0
2008-11-05 23:00:00,1.16775,1.16805,1.16755,1.168,268900000.0
2008-11-05 23:05:00,1.167,1.16745,1.1659,1.1663,158700000.0
2008-11-05 23:10:00,1.1663,1.1674,1.16565,1.1663,588600000.0
2008-11-05 23:15:00,1.1663,1.16885,1.1659,1.16605,511900000.0
2008-11-05 23:20:00,1.16615,1.1665,1.166,1.1662,248600000.0
2008-11-05 23:25:00,1.1662,1.16745,1.166,1.167,390800000.0
2008-11-05 23:30:00,1.1671,1.16745,1.16655,1.16695,354300000.0
2008-11-05 23:35:00,1.1669,1.1684,1.1669,1.16775,441799999.0
2008-11-05 23:40:00,1.1678,1.16855,1.1678,1.1685,146900000.0
2008-11-05 23:45:00,1.1685,1.16895,1.16795,1.1682,237400000.0
2008-11-05 23:50:00,1.1684,1.16885,1.16815,1.1686,221600000.0
2008-11-05 23:55:00,1.16865,1.1695,1.1685,1.16935,164500000.0
2008-11-06 00:00:00,1.1693,1.1693,1.16835,1.1685,38700000.0
2008-11-06 00:05:00,1.1685,1.1692,1.1668,1.1691,155500000.0
2008-11-06 00:10:00,1.1691,1.16935,1.16875,1.16905,143700000.0
2008-11-06 00:15:00,1.16905,1.16905,1.16875,1.16905,202300000.0
2008-11-06 00:20:00,1.16905,1.16905,1.16851,1.16895,63000000.0
2008-11-06 00:25:00,1.16895,1.16895,1.16875,1.16875,61600000.0
2008-11-06 00:30:00,1.1687,1.16895,1.16835,1.16895,45600000.0
2008-11-06 00:35:00,1.1689,1.1693,1.1689,1.1693,32400000.0
2008-11-06 00:40:00,1.16925,1.16925,1.1687,1.1691,49000000.0
2008-11-06 00:45:00,1.16915,1.16915,1.16859,1.1691,60800000.0
2008-11-06 00:50:00,1.1691,1.16914,1.16838,1.16905,59800000.0
2008-11-06 00:55:00,1.1692,1.16933,1.16875,1.16915,99200000.0
2008-11-06 01:00:00,1.16915,1.16925,1.16875,1.16885,30900000.0
2008-11-06 01:05:00,1.1689,1.1691,1.1687,1.16875,45100000.0
2008-11-06 01:10:00,1.16889,1.16898,1.1685,1.1688,138000000.0
2008-11-06 01:15:00,1.16895,1.16916,1.16851,1.16878,98100000.0
2008-11-06 01:20:00,1.16882,1.16915,1.1685,1.169,64000000.0
2008-11-06 01:25:00,1.169,1.16925,1.1686,1.16895,135800000.0
2008-11-06 01:30:00,1.16827,1.16895,1.16827,1.16895,86500000.0
2008-11-06 01:35:00,1.1689,1.1689,1.16804,1.1688,89200000.0
2008-11-06 01:40:00,1.1688,1.169,1.16839,1.16839,178400000.0
2008-11-06 01:45:00,1.16885,1.169,1.16835,1.16835,70100000.0
2008-11-06 01:50:00,1.16835,1.16835,1.1672,1.1672,658000000.0
2008-11-06 01:55:00,1.1668,1.16775,1.1668,1.16765,213600000.0
2008-11-06 02:00:00,1.1677,1.16785,1.16715,1.1673,247500000.0
2008-11-06 02:05:00,1.16735,1.168,1.1669,1.16695,274200000.0
2008-11-06 02:10:00,1.16705,1.1674,1.16695,1.16735,208800000.0
2008-11-06 02:15:00,1.16735,1.16865,1.16735,1.1686,440000000.0
2008-11-06 02:20:00,1.16865,1.16865,1.1683,1.16845,211400000.0
2008-11-06 02:25:00,1.16855,1.16935,1.16835,1.1692,196600000.0
2008-11-06 02:30:00,1.1692,1.1692,1.169,1.1691,80300000.0
2008-11-06 02:35:00,1.1691,1.16945,1.1691,1.16935,124600000.0
2008-11-06 02:40:00,1.16935,1.16955,1.16915,1.1694,120500000.0
2008-11-06 02:45:00,1.16935,1.16955,1.1687,1.16955,90000000.0
2008-11-06 02:50:00,1.1695,1.1696,1.1694,1.1695,84900000.0
2008-11-06 02:55:00,1.1695,1.1695,1.16894,1.1695,67800000.0
2008-11-06 03:00:00,1.1695,1.17265,1.16885,1.1725,330200000.0
2008-11-06 03:05:00,1.17215,1.17275,1.17035,1.17125,330000000.0
2008-11-06 03:10:00,1.17135,1.1728,1.1711,1.1728,296700000.0
2008-11-06 03:15:00,1.1728,1.1733,1.17235,1.1727,213000000.0
2008-11-06 03:20:00,1.1727,1.17315,1.1727,1.173,97800000.0
2008-11-06 03:25:00,1.17275,1.17315,1.1727,1.173,96900000.0
2008-11-06 03:30:00,1.17305,1.17315,1.17259,1.17295,72800000.0
2008-11-06 03:35:00,1.173,1.173,1.1722,1.1728,141000000.0
2008-11-06 03:40:00,1.17249,1.1729,1.1723,1.1729,109200000.0
2008-11-06 03:45:00,1.1727,1.17291,1.17247,1.1726,100400000.0
2008-11-06 03:50:00,1.1726,1.17305,1.1722,1.17305,23100000.0
2008-11-06 03:55:00,1.1731,1.1753,1.1731,1.175,301000000.0
2008-11-06 04:00:00,1.175,1.17515,1.175,1.175,141200000.0
2008-11-06 04:05:00,1.175,1.1753,1.1739,1.1739,225200000.0
2008-11-06 04:10:00,1.17405,1.1749,1.17385,1.17413,350400000.0
2008-11-06 04:15:00,1.17408,1.17432,1.17275,1.17275,280000000.0
2008-11-06 04:20:00,1.1727,1.1734,1.1727,1.1731,105100000.0
2008-11-06 04:25:00,1.1731,1.17345,1.1724,1.17325,257900000.0
2008-11-06 04:30:00,1.1733,1.1733,1.1728,1.1728,392600000.0
2008-11-06 04:35:00,1.1728,1.1731,1.1727,1.1728,152900000.0
2008-11-06 04:40:00,1.1729,1.1729,1.1728,1.1729,197700000.0
2008-11-06 04:45:00,1.17285,1.17315,1.17275,1.173,106900000.0
2008-11-06 04:50:00,1.17305,1.1732,1.17295,1.1732,75300000.0
2008-11-06 04:55:00,1.17295,1.17335,1.17286,1.17335,247600000.0
2008-11-06 05:00:00,1.17335,1.17335,1.17295,1.17301,154700000.0
2008-11-06 05:05:00,1.17297,1.1742,1.1729,1.1742,500300000.0
2008-11-06 05:10:00,1.174,1.17575,1.17395,1.1754,112000000.0
2008-11-06 05:15:00,1.17525,1.17525,1.1743,1.1751,190400000.0
2008-11-06 05:20:00,1.17505,1.1751,1.17415,1.1747,95600000.0
2008-11-06 05:25:00,1.1747,1.17515,1.17385,1.1751,194300000.0
2008-11-06 05:30:00,1.1752,1.1752,1.1749,1.1752,44800000.0
2008-11-06 05:35:00,1.1752,1.17535,1.1751,1.17535,78200000.0
2008-11-06 05:40:00,1.17513,1.1754,1.17365,1.17415,213700000.0
2008-11-06 05:45:00,1.17395,1.1741,1.1738,1.1738,69000000.0
2008-11-06 05:50:00,1.1738,1.17435,1.17265,1.1733,352000000.0
2008-11-06 05:55:00,1.1733,1.1737,1.1733,1.1737,173100000.0
2008-11-06 06:00:00,1.1736,1.17475,1.1736,1.1744,130700000.0
2008-11-06 06:05:00,1.1744,1.1744,1.1737,1.1737,170900000.0
2008-11-06 06:10:00,1.1737,1.1738,1.17325,1.1733,200300000.0
2008-11-06 06:15:00,1.1733,1.17355,1.1727,1.17355,140800000.0
2008-11-06 06:20:00,1.1736,1.17395,1.17333,1.17352,489500000.0
2008-11-06 06:25:00,1.17365,1.174,1.17345,1.1736,190600000.0
2008-11-06 06:30:00,1.1736,1.17385,1.17305,1.1735,216500000.0
2008-11-06 06:35:00,1.17355,1.17565,1.17332,1.17485,755000000.0
2008-11-06 06:40:00,1.17464,1.1749,1.1734,1.174,237600000.0
2008-11-06 06:45:00,1.17395,1.1741,1.17281,1.17281,290800000.0
2008-11-06 06:50:00,1.17295,1.1737,1.1728,1.1735,202100000.0
2008-11-06 06:55:00,1.1735,1.1735,1.17265,1.1733,39900000.0
2008-11-06 07:00:00,1.1733,1.17405,1.1733,1.1735,326900000.0
2008-11-06 07:05:00,1.1737,1.17635,1.1737,1.1761,110900000.0
2008-11-06 07:10:00,1.1761,1.17615,1.17536,1.17605,94100000.0
2008-11-06 07:15:00,1.176,1.1765,1.1756,1.17605,154300000.0
2008-11-06 07:20:00,1.17615,1.17615,1.1758,1.17585,73700000.0
2008-11-06 07:25:00,1.1758,1.1758,1.17513,1.17575,383600000.0
2008-11-06 07:30:00,1.17575,1.1763,1.17538,1.176,264600000.0
2008-11-06 07:35:00,1.17575,1.17615,1.17547,1.176,185000000.0
2008-11-06 07:40:00,1.17595,1.176,1.17565,1.1758,173500000.0
2008-11-06 07:45:00,1.1757,1.17585,1.1757,1.1757,32800000.0
2008-11-06 07:50:00,1.1756,1.17595,1.17555,1.17575,442000000.0
2008-11-06 07:55:00,1.17575,1.17585,1.17465,1.1748,144200000.0
2008-11-06 08:00:00,1.1748,1.1748,1.1736,1.1744,139300000.0
2008-11-06 08:05:00,1.1744,1.1754,1.1743,1.1752,292000000.0
2008-11-06 08:10:00,1.1753,1.1759,1.17475,1.1759,291000000.0
2008-11-06 08:15:00,1.17605,1.17605,1.1756,1.1759,141200000.0
2008-11-06 08:20:00,1.1759,1.176,1.1752,1.17535,154100000.0
2008-11-06 08:25:00,1.17555,1.17635,1.17535,1.17605,196100000.0
2008-11-06 08:30:00,1.17615,1.1763,1.1757,1.17615,413000000.0
2008-11-06 08:35:00,1.1762,1.1764,1.17589,1.17603,341500000.0
2008-11-06 08:40:00,1.1763,1.1763,1.17525,1.17566,481200000.0
2008-11-06 08:45:00,1.1757,1.17615,1.17525,1.17575,483600000.0
2008-11-06 08:50:00,1.1762,1.1765,1.17585,1.17627,448200000.0
2008-11-06 08:55:00,1.17635,1.17635,1.17566,1.17635,223099999.0
2008-11-06 09:00:00,1.1764,1.17665,1.17615,1.17645,229800000.0
2008-11-06 09:05:00,1.17645,1.17645,1.17425,1.1744,303000000.0
2008-11-06 09:10:00,1.17445,1.17465,1.17375,1.17395,296400000.0
2008-11-06 09:15:00,1.17415,1.1743,1.17175,1.1718,281800000.0
2008-11-06 09:20:00,1.1719,1.17235,1.17025,1.17205,700200000.0
2008-11-06 09:25:00,1.17205,1.1722,1.17075,1.1711,152200000.0
2008-11-06 09:30:00,1.1711,1.1718,1.17105,1.17155,201000000.0
2008-11-06 09:35:00,1.17165,1.17165,1.17085,1.1713,88200000.0
2008-11-06 09:40:00,1.17135,1.17145,1.1713,1.1714,43600000.0
2008-11-06 09:45:00,1.1714,1.1725,1.171,1.1717,250000000.0
2008-11-06 09:50:00,1.1717,1.172,1.1712,1.1714,175500000.0
2008-11-06 09:55:00,1.1715,1.1721,1.1714,1.1715,35500000.0
2008-11-06 10:00:00,1.1713,1.17185,1.17125,1.17185,46800000.0
2008-11-06 10:05:00,1.1718,1.1726,1.1718,1.17205,240100000.0
2008-11-06 10:10:00,1.17205,1.17205,1.1698,1.17015,314500000.0
2008-11-06 10:15:00,1.17005,1.17015,1.16935,1.16935,407199999.0
2008-11-06 10:20:00,1.16945,1.1697,1.1694,1.16945,72400000.0
2008-11-06 10:25:00,1.1694,1.1695,1.16885,1.169,68900000.0
2008-11-06 10:30:00,1.16915,1.17005,1.16895,1.17005,52600000.0
2008-11-06 10:35:00,1.1701,1.171,1.1693,1.1708,109600000.0
2008-11-06 10:40:00,1.17095,1.17185,1.1709,1.17165,221600000.0
2008-11-06 10:45:00,1.17185,1.17295,1.17105,1.17175,219700000.0
2008-11-06 10:50:00,1.17175,1.17195,1.1716,1.17195,44900000.0
2008-11-06 10:55:00,1.1716,1.17245,1.17155,1.1719,228100000.0
2008-11-06 11:00:00,1.17195,1.17225,1.17165,1.17175,283800000.0
2008-11-06 11:05:00,1.1718,1.1723,1.1714,1.17215,482700005.0
2008-11-06 11:10:00,1.17195,1.17215,1.17123,1.17162,181200000.0
2008-11-06 11:15:00,1.172,1.1721,1.1718,1.172,105000000.0
2008-11-06 11:20:00,1.17205,1.17325,1.17205,1.17263,204000000.0
2008-11-06 11:25:00,1.173,1.1735,1.173,1.17325,95100000.0
2008-11-06 11:30:00,1.1733,1.1735,1.172,1.1734,247800000.0
2008-11-06 11:35:00,1.1734,1.1734,1.17262,1.17302,164600000.0
2008-11-06 11:40:00,1.17335,1.17335,1.17203,1.17235,216600000.0
2008-11-06 11:45:00,1.17265,1.17265,1.17155,1.17155,146000000.0
2008-11-06 11:50:00,1.17165,1.17195,1.1699,1.1701,454800000.0
2008-11-06 11:55:00,1.17015,1.17175,1.17015,1.17023,306100000.0
2008-11-06 12:00:00,1.1708,1.171,1.1702,1.1709,88400000.0
2008-11-06 12:05:00,1.1707,1.17105,1.1703,1.17085,63400000.0
2008-11-06 12:10:00,1.17085,1.17245,1.1707,1.17245,72200000.0
2008-11-06 12:15:00,1.1725,1.1729,1.1716,1.1722,303500000.0
2008-11-06 12:20:00,1.17215,1.174,1.17215,1.1735,209200000.0
2008-11-06 12:25:00,1.17355,1.17355,1.1713,1.1715,265600000.0
2008-11-06 12:30:00,1.1716,1.1726,1.1715,1.172,216200000.0
2008-11-06 12:35:00,1.172,1.17205,1.1706,1.1708,319000000.0
2008-11-06 12:40:00,1.1708,1.1721,1.1708,1.1711,207500000.0
2008-11-06 12:45:00,1.17105,1.17155,1.17065,1.17155,266900000.0
2008-11-06 12:50:00,1.17155,1.1724,1.1707,1.1724,198900000.0
2008-11-06 12:55:00,1.1724,1.17355,1.16915,1.1705,304600000.0
2008-11-06 13:00:00,1.17055,1.1707,1.1674,1.16805,205400000.0
2008-11-06 13:05:00,1.16805,1.1698,1.16715,1.16845,349800000.0
2008-11-06 13:10:00,1.1684,1.16935,1.1684,1.16875,67900000.0
2008-11-06 13:15:00,1.16865,1.16975,1.1684,1.16975,137300000.0
2008-11-06 13:20:00,1.16985,1.1706,1.1695,1.1695,253000000.0
2008-11-06 13:25:00,1.1695,1.17025,1.1692,1.17025,326400000.0
2008-11-06 13:30:00,1.17025,1.1708,1.17005,1.1702,140800000.0
2008-11-06 13:35:00,1.1702,1.171,1.17,1.17055,99600000.0
2008-11-06 13:40:00,1.17065,1.17395,1.17065,1.17395,291300000.0
2008-11-06 13:45:00,1.1741,1.1742,1.1727,1.1739,179800000.0
2008-11-06 13:50:00,1.17395,1.17395,1.1731,1.17315,131300000.0
2008-11-06 13:55:00,1.17305,1.1756,1.17242,1.1756,308700000.0
2008-11-06 14:00:00,1.1756,1.176,1.1722,1.17285,392600000.0
2008-11-06 14:05:00,1.1728,1.17515,1.17255,1.17445,677700000.0
2008-11-06 14:10:00,1.17445,1.1761,1.1742,1.1742,289100002.0
2008-11-06 14:15:00,1.1742,1.1751,1.17095,1.1715,262800000.0
2008-11-06 14:20:00,1.1715,1.1728,1.1715,1.17165,88800000.0
2008-11-06 14:25:00,1.17175,1.17185,1.16535,1.1668,589900000.0
2008-11-06 14:30:00,1.1673,1.16975,1.16685,1.16895,558200000.0
2008-11-06 14:35:00,1.16895,1.1691,1.16765,1.16865,228100000.0
2008-11-06 14:40:00,1.1687,1.16965,1.1677,1.16785,159400000.0
2008-11-06 14:45:00,1.1678,1.16995,1.1677,1.1689,617700000.0
2008-11-06 14:50:00,1.169,1.171,1.1682,1.1709,646900000.0
2008-11-06 14:55:00,1.1709,1.1727,1.1705,1.17215,1520300017.0
2008-11-06 15:00:00,1.17215,1.17455,1.1721,1.17405,966600000.0
2008-11-06 15:05:00,1.1741,1.1743,1.1709,1.17095,919700000.0
2008-11-06 15:10:00,1.17145,1.17265,1.1705,1.1722,946700000.0
2008-11-06 15:15:00,1.17235,1.17275,1.1721,1.1724,588900000.0
2008-11-06 15:20:00,1.1724,1.1724,1.16725,1.16765,1349100000.0
2008-11-06 15:25:00,1.16765,1.1677,1.163,1.1651,1547689999.0
2008-11-06 15:30:00,1.1651,1.1651,1.16125,1.1626,1571300001.0
2008-11-06 15:35:00,1.16265,1.163,1.16245,1.1626,1394100000.0
2008-11-06 15:40:00,1.1627,1.16305,1.16235,1.1625,1045600000.0
2008-11-06 15:45:00,1.16255,1.1636,1.1624,1.16325,1491100000.0
2008-11-06 15:50:00,1.16325,1.16335,1.16245,1.16315,769300000.0
2008-11-06 15:55:00,1.16315,1.16415,1.16265,1.16335,920000000.0
2008-11-06 16:00:00,1.16345,1.1665,1.16345,1.1665,1278900002.0
2008-11-06 16:05:00,1.1666,1.1674,1.1651,1.1669,1112500000.0
2008-11-06 16:10:00,1.16695,1.16905,1.16695,1.169,1229000000.0
2008-11-06 16:15:00,1.1689,1.1706,1.1685,1.1694,1027990000.0
2008-11-06 16:20:00,1.16945,1.1704,1.16885,1.16985,826800000.0
2008-11-06 16:25:00,1.1699,1.17105,1.16765,1.1677,1025600001.0
2008-11-06 16:30:00,1.1677,1.1684,1.1661,1.1671,1295300000.0
2008-11-06 16:35:00,1.1672,1.1693,1.1669,1.16875,1190800000.0
2008-11-06 16:40:00,1.1688,1.16915,1.16745,1.1688,1140300000.0
2008-11-06 16:45:00,1.1688,1.1702,1.168,1.1702,1346100000.0
2008-11-06 16:50:00,1.1703,1.17155,1.1701,1.17045,1343600000.0
2008-11-06 16:55:00,1.17045,1.17095,1.16845,1.1707,1325830000.0
2008-11-06 17:00:00,1.1708,1.17385,1.1708,1.1721,949100000.0
2008-11-06 17:05:00,1.17215,1.1722,1.16875,1.169,1093300000.0
2008-11-06 17:10:00,1.1689,1.17165,1.1689,1.17165,1267900000.0
2008-11-06 17:15:00,1.17175,1.1721,1.17015,1.17105,1350200000.0
2008-11-06 17:20:00,1.17105,1.17375,1.17015,1.17355,1116800000.0
2008-11-06 17:25:00,1.1735,1.17475,1.1735,1.17475,1053900002.0
2008-11-06 17:30:00,1.1747,1.17505,1.17315,1.17335,814400000.0
2008-11-06 17:35:00,1.17335,1.17525,1.17255,1.17425,1286000000.0
2008-11-06 17:40:00,1.17415,1.1775,1.1738,1.17745,1558600000.0
2008-11-06 17:45:00,1.1774,1.1774,1.17525,1.1769,1180300000.0
2008-11-06 17:50:00,1.1769,1.1796,1.1768,1.1796,1342800000.0
2008-11-06 17:55:00,1.1796,1.1806,1.17755,1.17865,1545500000.0
2008-11-06 18:00:00,1.17865,1.17895,1.1767,1.1779,1620100000.0
2008-11-06 18:05:00,1.1781,1.1785,1.1756,1.1785,1745300000.0
2008-11-06 18:10:00,1.17855,1.17885,1.17715,1.17755,935400000.0
2008-11-06 18:15:00,1.1776,1.1805,1.1769,1.1787,1655499987.0
2008-11-06 18:20:00,1.17885,1.18335,1.17805,1.1827,1463800000.0
2008-11-06 18:25:00,1.1827,1.1836,1.18185,1.1821,803200000.0
2008-11-06 18:30:00,1.18225,1.18265,1.1815,1.18235,986800000.0
2008-11-06 18:35:00,1.1824,1.18315,1.1816,1.182,1326400000.0
2008-11-06 18:40:00,1.182,1.1829,1.18145,1.1824,824800000.0
2008-11-06 18:45:00,1.1824,1.1826,1.18095,1.1816,1174100000.0
2008-11-06 18:50:00,1.1816,1.1819,1.1805,1.1811,748200000.0
2008-11-06 18:55:00,1.1811,1.1821,1.18035,1.1817,923200000.0
2008-11-06 19:00:00,1.18145,1.1821,1.18065,1.18125,1342900000.0
2008-11-06 19:05:00,1.18135,1.1821,1.1806,1.18195,784800000.0
2008-11-06 19:10:00,1.182,1.183,1.1819,1.1822,551400000.0
2008-11-06 19:15:00,1.1821,1.18295,1.18195,1.18245,860800000.0
2008-11-06 19:20:00,1.1821,1.1831,1.18205,1.18295,932600000.0
2008-11-06 19:25:00,1.18285,1.18305,1.1825,1.18305,194300000.0
2008-11-06 19:30:00,1.18305,1.1857,1.18305,1.18495,506600000.0
2008-11-06 19:35:00,1.18495,1.18545,1.18425,1.18455,327000000.0
2008-11-06 19:40:00,1.1842,1.1865,1.1841,1.18625,669600000.0
2008-11-06 19:45:00,1.18625,1.18675,1.18535,1.1854,630200000.0
2008-11-06 19:50:00,1.1855,1.18595,1.1848,1.18595,438500000.0
2008-11-06 19:55:00,1.18575,1.1866,1.18505,1.1866,488800000.0
2008-11-06 20:00:00,1.1863,1.1878,1.1856,1.18725,701600000.0
2008-11-06 20:05:00,1.18725,1.18845,1.18715,1.18795,1184600000.0
2008-11-06 20:10:00,1.18795,1.18815,1.18635,1.18775,1128800000.0
2008-11-06 20:15:00,1.1878,1.1884,1.1874,1.1882,607800000.0
2008-11-06 20:20:00,1.1882,1.18825,1.1876,1.1876,122400000.0
2008-11-06 20:25:00,1.18775,1.1882,1.18715,1.1878,841600000.0
2008-11-06 20:30:00,1.18785,1.1891,1.18775,1.18845,830800001.0
2008-11-06 20:35:00,1.18845,1.1891,1.188,1.1891,918100000.0
2008-11-06 20:40:00,1.1891,1.1893,1.18846,1.1891,409600000.0
2008-11-06 20:45:00,1.1886,1.1887,1.1877,1.1877,425500000.0
2008-11-06 20:50:00,1.1878,1.18815,1.1876,1.1879,398600000.0
2008-11-06 20:55:00,1.18795,1.188,1.18705,1.1874,694100000.0
2008-11-06 21:00:00,1.1874,1.1874,1.18465,1.18625,762400000.0
2008-11-06 21:05:00,1.1863,1.1867,1.185,1.18575,789300000.0
2008-11-06 21:10:00,1.18585,1.18715,1.18505,1.1871,815600000.0
2008-11-06 21:15:00,1.18715,1.18725,1.1853,1.18615,526600000.0
2008-11-06 21:20:00,1.18615,1.1876,1.18585,1.1866,583700000.0
2008-11-06 21:25:00,1.1867,1.188,1.1866,1.1878,548800000.0
2008-11-06 21:30:00,1.18716,1.1879,1.18711,1.18775,540300000.0
2008-11-06 21:35:00,1.18775,1.1882,1.18705,1.18715,581600000.0
2008-11-06 21:40:00,1.1872,1.1874,1.1865,1.1867,863900000.0
2008-11-06 21:45:00,1.18685,1.18905,1.18685,1.18795,873600000.0
2008-11-06 21:50:00,1.188,1.1883,1.18635,1.1878,1416900000.0
2008-11-06 21:55:00,1.18795,1.18905,1.18795,1.1886,1168299999.0
2008-11-06 22:00:00,1.18855,1.18855,1.1873,1.18835,637100000.0
2008-11-06 22:05:00,1.18835,1.18935,1.18835,1.18935,404700000.0
2008-11-06 22:10:00,1.1893,1.18975,1.18885,1.18935,248400000.0
2008-11-06 22:15:00,1.1894,1.1894,1.18885,1.18895,181900000.0
2008-11-06 22:20:00,1.18885,1.1896,1.18875,1.18905,428700000.0
2008-11-06 22:25:00,1.1895,1.1897,1.18885,1.18885,262400000.0
2008-11-06 22:30:00,1.18895,1.1907,1.1888,1.1901,618100000.0
2008-11-06 22:35:00,1.1901,1.19045,1.1894,1.19045,376100000.0
2008-11-06 22:40:00,1.19045,1.1907,1.1894,1.19015,593800000.0
2008-11-06 22:45:00,1.19025,1.1908,1.1889,1.1908,292600000.0
2008-11-06 22:50:00,1.1908,1.1909,1.19035,1.19085,226700000.0
2008-11-06 22:55:00,1.1908,1.1914,1.1906,1.1914,351600000.0
2008-11-06 23:00:00,1.19145,1.19155,1.1913,1.19145,466200000.0
2008-11-06 23:05:00,1.19135,1.19425,1.19125,1.19405,730000000.0
2008-11-06 23:10:00,1.1942,1.19485,1.19335,1.19385,554600000.0
2008-11-06 23:15:00,1.1938,1.19395,1.19185,1.1925,298300000.0
2008-11-06 23:20:00,1.1925,1.1935,1.1925,1.1933,633700000.0
2008-11-06 23:25:00,1.19325,1.1936,1.19273,1.19273,402200000.0
2008-11-06 23:30:00,1.1936,1.1937,1.1933,1.1934,154900000.0
2008-11-06 23:35:00,1.1933,1.19345,1.19255,1.19345,400100000.0
2008-11-06 23:40:00,1.19345,1.1958,1.1934,1.1954,468200000.0
2008-11-06 23:45:00,1.19545,1.1967,1.19545,1.19665,483400000.0
2008-11-06 23:50:00,1.19655,1.19845,1.19655,1.19725,526500000.0
2008-11-06 23:55:00,1.19725,1.19775,1.1971,1.1974,476200000.0
2008-11-07 00:00:00,1.1975,1.1979,1.19715,1.19745,48100000.0
2008-11-07 00:05:00,1.1976,1.19765,1.19733,1.19755,53100000.0
2008-11-07 00:10:00,1.19688,1.19764,1.19665,1.19718,94800000.0
2008-11-07 00:15:00,1.19755,1.19755,1.1975,1.1975,45900000.0
2008-11-07 00:20:00,1.1975,1.19805,1.1975,1.1978,92300000.0
2008-11-07 00:25:00,1.19775,1.19775,1.19714,1.1976,84500000.0
2008-11-07 00:30:00,1.1976,1.1976,1.19724,1.19726,59500000.0
2008-11-07 00:35:00,1.19729,1.19766,1.19664,1.1976,155700000.0
2008-11-07 00:40:00,1.1976,1.19785,1.19695,1.1976,121400000.0
2008-11-07 00:45:00,1.1976,1.1976,1.19705,1.1972,20400000.0
2008-11-07 00:50:00,1.19677,1.19735,1.19652,1.1972,191800000.0
2008-11-07 00:55:00,1.1972,1.1973,1.19675,1.19705,89400000.0
2008-11-07 01:00:00,1.19686,1.1971,1.19682,1.197,56100000.0
2008-11-07 01:05:00,1.197,1.1978,1.197,1.1977,119300000.0
2008-11-07 01:10:00,1.1977,1.19835,1.19765,1.1978,157300000.0
2008-11-07 01:15:00,1.1978,1.1987,1.1973,1.1983,71800000.0
2008-11-07 01:20:00,1.1983,1.19855,1.19785,1.19825,69600000.0
2008-11-07 01:25:00,1.1983,1.19865,1.19779,1.19825,74400000.0
2008-11-07 01:30:00,1.19742,1.1983,1.19736,1.1983,88100000.0
2008-11-07 01:35:00,1.1983,1.1983,1.1983,1.1983,140400000.0
2008-11-07 01:40:00,1.1983,1.19845,1.19765,1.1978,127400000.0
2008-11-07 01:45:00,1.1978,1.19805,1.197,1.1972,100800000.0
2008-11-07 01:50:00,1.1972,1.1972,1.19653,1.1969,225600000.0
2008-11-07 01:55:00,1.1972,1.1972,1.1972,1.1972,46400000.0
2008-11-07 02:00:00,1.19666,1.1972,1.19629,1.19647,201300000.0
2008-11-07 02:05:00,1.19663,1.19715,1.19623,1.19665,176900000.0
2008-11-07 02:10:00,1.19643,1.19672,1.19609,1.19643,70600000.0
2008-11-07 02:15:00,1.19674,1.19705,1.1962,1.19649,154400000.0
2008-11-07 02:20:00,1.19658,1.1975,1.19658,1.197,136800000.0
2008-11-07 02:25:00,1.197,1.1971,1.19613,1.1971,99000000.0
2008-11-07 02:30:00,1.19715,1.1974,1.1963,1.19695,274600000.0
2008-11-07 02:35:00,1.1971,1.19755,1.1969,1.1971,90100000.0
2008-11-07 02:40:00,1.19755,1.1981,1.19695,1.1979,185100000.0
2008-11-07 02:45:00,1.1979,1.1984,1.1979,1.1983,150800000.0
2008-11-07 02:50:00,1.19786,1.19798,1.19765,1.19778,282600000.0
2008-11-07 02:55:00,1.1985,1.1985,1.19783,1.1983,79200000.0
2008-11-07 03:00:00,1.1983,1.1983,1.1983,1.1983,94800000.0
2008-11-07 03:05:00,1.1983,1.1984,1.19771,1.19813,167700000.0
2008-11-07 03:10:00,1.19816,1.1995,1.19792,1.1992,359800000.0
2008-11-07 03:15:00,1.1992,1.19955,1.19901,1.1995,88500000.0
2008-11-07 03:20:00,1.1995,1.2008,1.1995,1.2008,245900000.0
2008-11-07 03:25:00,1.2008,1.2012,1.2005,1.2012,202800000.0
2008-11-07 03:30:00,1.20093,1.20144,1.20082,1.20082,94800000.0
2008-11-07 03:35:00,1.20072,1.2019,1.20072,1.20185,256400000.0
2008-11-07 03:40:00,1.2018,1.202,1.20138,1.202,336599995.0
2008-11-07 03:45:00,1.202,1.202,1.20078,1.20078,98500000.0
2008-11-07 03:50:00,1.20171,1.202,1.20121,1.20165,266500000.0
2008-11-07 03:55:00,1.2016,1.20179,1.20118,1.2017,193900000.0
2008-11-07 04:00:00,1.2017,1.20175,1.20128,1.20175,270600000.0
2008-11-07 04:05:00,1.2018,1.2019,1.20141,1.2017,355800000.0
2008-11-07 04:10:00,1.2017,1.2017,1.20132,1.2017,341200000.0
2008-11-07 04:15:00,1.2017,1.2017,1.20085,1.2017,212600000.0
2008-11-07 04:20:00,1.20145,1.2017,1.20145,1.2016,138400000.0
2008-11-07 04:25:00,1.2016,1.2016,1.2016,1.2016,78000000.0
2008-11-07 04:30:00,1.2016,1.2016,1.20085,1.2011,157400000.0
2008-11-07 04:35:00,1.20115,1.20135,1.20048,1.20065,137500000.0
2008-11-07 04:40:00,1.20058,1.20069,1.20038,1.2006,253400000.0
2008-11-07 04:45:00,1.2006,1.2006,1.19975,1.1999,87000000.0
2008-11-07 04:50:00,1.1999,1.1999,1.19948,1.19952,144800000.0
2008-11-07 04:55:00,1.19951,1.1998,1.1992,1.1992,64000000.0
2008-11-07 05:00:00,1.1992,1.1992,1.19875,1.19895,173300000.0
2008-11-07 05:05:00,1.1989,1.2002,1.1989,1.19996,176100000.0
2008-11-07 05:10:00,1.2003,1.2003,1.19976,1.20004,224400000.0
2008-11-07 05:15:00,1.20025,1.2006,1.19995,1.20008,477400000.0
2008-11-07 05:20:00,1.20011,1.2004,1.19982,1.2004,233400000.0
2008-11-07 05:25:00,1.2004,1.2004,1.19995,1.2,65800000.0
2008-11-07 05:30:00,1.2001,1.2002,1.1999,1.1999,80400000.0
2008-11-07 05:35:00,1.19968,1.2,1.19962,1.1999,114800000.0
2008-11-07 05:40:00,1.19995,1.19995,1.1995,1.1995,75600000.0
2008-11-07 05:45:00,1.1995,1.1997,1.19935,1.19955,87300000.0
2008-11-07 05:50:00,1.19965,1.19985,1.1979,1.198,164400000.0
2008-11-07 05:55:00,1.198,1.198,1.19695,1.19695,367200000.0
2008-11-07 06:00:00,1.197,1.1977,1.19675,1.19765,319100000.0
2008-11-07 06:05:00,1.1975,1.19785,1.19728,1.19775,257000000.0
2008-11-07 06:10:00,1.19775,1.19795,1.19728,1.19745,447500000.0
2008-11-07 06:15:00,1.1977,1.19785,1.1977,1.19785,99100000.0
2008-11-07 06:20:00,1.19785,1.19785,1.19735,1.1976,186300000.0
2008-11-07 06:25:00,1.19773,1.19777,1.19733,1.1976,526000000.0
2008-11-07 06:30:00,1.1972,1.1973,1.1958,1.1961,406000000.0
2008-11-07 06:35:00,1.19615,1.1966,1.19365,1.1944,258600000.0
2008-11-07 06:40:00,1.19405,1.19455,1.18725,1.1911,685300000.0
2008-11-07 06:45:00,1.1913,1.19475,1.1913,1.19355,223000000.0
2008-11-07 06:50:00,1.1936,1.19555,1.1936,1.1948,51700000.0
2008-11-07 06:55:00,1.1949,1.19504,1.19345,1.1937,128600000.0
2008-11-07 07:00:00,1.19317,1.19385,1.19298,1.19342,146900000.0
2008-11-07 07:05:00,1.1936,1.19375,1.19325,1.1936,140900000.0
2008-11-07 07:10:00,1.19345,1.19545,1.19339,1.19545,245400000.0
2008-11-07 07:15:00,1.19525,1.19825,1.1949,1.19595,189300000.0
2008-11-07 07:20:00,1.19595,1.20005,1.19575,1.19945,400400000.0
2008-11-07 07:25:00,1.1996,1.1996,1.19815,1.1988,172600000.0
2008-11-07 07:30:00,1.1988,1.1992,1.1979,1.1986,210200000.0
2008-11-07 07:35:00,1.1986,1.19915,1.19835,1.1985,170100000.0
2008-11-07 07:40:00,1.1984,1.1987,1.1984,1.1987,49600000.0
2008-11-07 07:45:00,1.1985,1.19925,1.1984,1.1988,240700000.0
2008-11-07 07:50:00,1.1988,1.1988,1.19775,1.1979,221200000.0
2008-11-07 07:55:00,1.19805,1.1983,1.19775,1.198,93000000.0
2008-11-07 08:00:00,1.19765,1.19815,1.19724,1.19765,159700000.0
2008-11-07 08:05:00,1.1975,1.19768,1.19735,1.1975,88000000.0
2008-11-07 08:10:00,1.1975,1.1975,1.19635,1.19635,177400000.0
2008-11-07 08:15:00,1.1965,1.19665,1.1965,1.1966,90600000.0
2008-11-07 08:20:00,1.19678,1.19682,1.19629,1.1965,562800000.0
2008-11-07 08:25:00,1.19657,1.19665,1.19591,1.19617,434000000.0
2008-11-07 08:30:00,1.19655,1.1966,1.1953,1.1956,395400000.0
2008-11-07 08:35:00,1.19615,1.1969,1.1953,1.1969,84800000.0
2008-11-07 08:40:00,1.197,1.19815,1.197,1.19815,50200000.0
2008-11-07 08:45:00,1.19795,1.19855,1.1973,1.19855,100100000.0
2008-11-07 08:50:00,1.1985,1.1986,1.1984,1.1985,32100000.0
2008-11-07 08:55:00,1.1985,1.1985,1.19725,1.19815,111800000.0
2008-11-07 09:00:00,1.19835,1.2003,1.19795,1.19985,81400000.0
2008-11-07 09:05:00,1.1998,1.1998,1.19795,1.198,446600000.0
2008-11-07 09:10:00,1.198,1.198,1.19699,1.1977,290600000.0
2008-11-07 09:15:00,1.1977,1.1977,1.1964,1.19675,166700000.0
2008-11-07 09:20:00,1.19664,1.1989,1.19604,1.1986,298500000.0
2008-11-07 09:25:00,1.19865,1.19865,1.1962,1.1962,81800000.0
2008-11-07 09:30:00,1.1965,1.19725,1.1965,1.19715,90900000.0
2008-11-07 09:35:00,1.1972,1.19945,1.19635,1.19925,228100000.0
2008-11-07 09:40:00,1.19925,1.19955,1.19855,1.199,245800000.0
2008-11-07 09:45:00,1.199,1.1995,1.1979,1.19835,133500000.0
2008-11-07 09:50:00,1.19835,1.1987,1.19781,1.19845,133900000.0
2008-11-07 09:55:00,1.19845,1.19995,1.19825,1.19965,247200000.0
2008-11-07 10:00:00,1.1997,1.1998,1.19685,1.19905,361000000.0
2008-11-07 10:05:00,1.199,1.199,1.1978,1.19805,52500000.0
2008-11-07 10:10:00,1.198,1.19835,1.1977,1.198,156600000.0
2008-11-07 10:15:00,1.1979,1.19895,1.19605,1.1971,342100000.0
2008-11-07 10:20:00,1.19675,1.19675,1.1879,1.19595,191400000.0
2008-11-07 10:25:00,1.19585,1.1961,1.1931,1.19455,495299998.0
2008-11-07 10:30:00,1.1945,1.19775,1.1932,1.1947,738799999.0
2008-11-07 10:35:00,1.19485,1.1956,1.19265,1.19445,512200000.0
2008-11-07 10:40:00,1.1945,1.1948,1.19305,1.1938,197900000.0
2008-11-07 10:45:00,1.1939,1.19415,1.1936,1.1936,142600000.0
2008-11-07 10:50:00,1.1936,1.1937,1.1903,1.1906,227660000.0
2008-11-07 10:55:00,1.1906,1.19475,1.1906,1.1946,416200001.0
2008-11-07 11:00:00,1.1946,1.195,1.19155,1.1921,528600001.0
2008-11-07 11:05:00,1.1921,1.19345,1.19199,1.19255,372800000.0
2008-11-07 11:10:00,1.19305,1.19305,1.19215,1.1923,69600000.0
2008-11-07 11:15:00,1.19214,1.1946,1.19176,1.1942,332800000.0
2008-11-07 11:20:00,1.19362,1.1942,1.1932,1.19415,179100000.0
2008-11-07 11:25:00,1.1941,1.1941,1.19245,1.19335,674500004.0
2008-11-07 11:30:00,1.1932,1.1933,1.1906,1.19205,1168699992.0
2008-11-07 11:35:00,1.1921,1.19295,1.19075,1.1925,624400000.0
2008-11-07 11:40:00,1.19265,1.19375,1.19085,1.193,732700001.0
2008-11-07 11:45:00,1.1929,1.19395,1.1916,1.1923,489400006.0
2008-11-07 11:50:00,1.19192,1.19275,1.19163,1.19235,540900020.0
2008-11-07 11:55:00,1.1924,1.1927,1.19155,1.1921,111300000.0
2008-11-07 12:00:00,1.1922,1.195,1.1922,1.1942,301699995.0
2008-11-07 12:05:00,1.1943,1.1945,1.19085,1.1926,1295000022.0
2008-11-07 12:10:00,1.1927,1.1927,1.19135,1.1915,658600000.0
2008-11-07 12:15:00,1.1914,1.19305,1.1914,1.1926,96900000.0
2008-11-07 12:20:00,1.19275,1.1931,1.19233,1.19245,413600000.0
2008-11-07 12:25:00,1.1931,1.1934,1.19215,1.1928,262600001.0
2008-11-07 12:30:00,1.1928,1.193,1.19205,1.19245,213200000.0
2008-11-07 12:35:00,1.1926,1.19365,1.1926,1.1931,134600000.0
2008-11-07 12:40:00,1.1931,1.1935,1.1927,1.1927,93900000.0
2008-11-07 12:45:00,1.1927,1.1931,1.19195,1.1931,126800000.0
2008-11-07 12:50:00,1.19305,1.19365,1.1928,1.19285,82900000.0
2008-11-07 12:55:00,1.19305,1.19305,1.1919,1.1919,74600000.0
2008-11-07 13:00:00,1.192,1.1929,1.19185,1.19285,89600000.0
2008-11-07 13:05:00,1.19295,1.1944,1.1916,1.19205,346000000.0
2008-11-07 13:10:00,1.1923,1.19315,1.1915,1.1927,264100000.0
2008-11-07 13:15:00,1.1927,1.19298,1.19235,1.19255,213500000.0
2008-11-07 13:20:00,1.1925,1.193,1.19245,1.1929,210800000.0
2008-11-07 13:25:00,1.1929,1.1929,1.19105,1.19225,289900000.0
2008-11-07 13:30:00,1.1923,1.1934,1.19135,1.19135,107600000.0
2008-11-07 13:35:00,1.1913,1.19275,1.19115,1.1915,319300000.0
2008-11-07 13:40:00,1.1915,1.1918,1.19105,1.1913,133700000.0
2008-11-07 13:45:00,1.1916,1.1918,1.19015,1.1917,236000000.0
2008-11-07 13:50:00,1.19185,1.194,1.1916,1.1935,179300000.0
2008-11-07 13:55:00,1.1935,1.19995,1.1935,1.19985,724300000.0
2008-11-07 14:00:00,1.19985,1.19985,1.19555,1.1969,887000001.0
2008-11-07 14:05:00,1.1969,1.199,1.1953,1.1962,1279900001.0
2008-11-07 14:10:00,1.1962,1.19775,1.1962,1.19775,110500000.0
2008-11-07 14:15:00,1.1977,1.19865,1.19685,1.19705,297100000.0
2008-11-07 14:20:00,1.19705,1.19705,1.1942,1.1954,209800000.0
2008-11-07 14:25:00,1.19565,1.1964,1.1949,1.1954,173300000.0
2008-11-07 14:30:00,1.1954,1.19545,1.19485,1.19505,120400000.0
2008-11-07 14:35:00,1.195,1.1956,1.19468,1.19482,163000000.0
2008-11-07 14:40:00,1.19535,1.19535,1.1945,1.19495,177600000.0
2008-11-07 14:45:00,1.1946,1.19495,1.1931,1.1932,231500000.0
2008-11-07 14:50:00,1.1932,1.1932,1.19095,1.1917,741099995.0
2008-11-07 14:55:00,1.1918,1.19195,1.19065,1.1915,432900000.0
2008-11-07 15:00:00,1.19155,1.1926,1.19155,1.1918,203200000.0
2008-11-07 15:05:00,1.1918,1.19245,1.19155,1.19245,158200000.0
2008-11-07 15:10:00,1.19245,1.19315,1.19165,1.19315,475400000.0
2008-11-07 15:15:00,1.19315,1.1932,1.192,1.19285,277900000.0
2008-11-07 15:20:00,1.1928,1.19285,1.18965,1.1907,695300000.0
2008-11-07 15:25:00,1.1907,1.19295,1.1862,1.1866,855000000.0
2008-11-07 15:30:00,1.1867,1.19295,1.18395,1.19165,1084900000.0
2008-11-07 15:35:00,1.1916,1.19215,1.1889,1.1891,854000000.0
2008-11-07 15:40:00,1.1891,1.18925,1.18195,1.1825,1046400000.0
2008-11-07 15:45:00,1.1827,1.1851,1.1825,1.18305,942400001.0
2008-11-07 15:50:00,1.18315,1.185,1.18295,1.18475,956000000.0
2008-11-07 15:55:00,1.18455,1.18795,1.18455,1.18725,1073900000.0
2008-11-07 16:00:00,1.18725,1.18935,1.1864,1.1876,864700002.0
2008-11-07 16:05:00,1.18765,1.18765,1.18525,1.1859,686600000.0
2008-11-07 16:10:00,1.1859,1.18615,1.18365,1.18445,461300000.0
2008-11-07 16:15:00,1.18445,1.18695,1.18445,1.18615,438300000.0
2008-11-07 16:20:00,1.18615,1.18645,1.18375,1.184,498200000.0
2008-11-07 16:25:00,1.184,1.1841,1.18125,1.1828,531200000.0
2008-11-07 16:30:00,1.18275,1.18325,1.17875,1.1794,599200000.0
2008-11-07 16:35:00,1.1794,1.18035,1.1784,1.17975,585100000.0
2008-11-07 16:40:00,1.17975,1.1822,1.17945,1.18155,564400000.0
2008-11-07 16:45:00,1.18155,1.18435,1.18135,1.1841,523200000.0
2008-11-07 16:50:00,1.1839,1.1839,1.1825,1.18295,518400000.0
2008-11-07 16:55:00,1.18295,1.1834,1.18065,1.1817,509100000.0
2008-11-07 17:00:00,1.18175,1.18175,1.17835,1.1786,796400000.0
2008-11-07 17:05:00,1.17865,1.17895,1.17745,1.1779,730300000.0
2008-11-07 17:10:00,1.17795,1.1799,1.17795,1.1781,469200000.0
2008-11-07 17:15:00,1.1781,1.1782,1.17465,1.17505,569800000.0
2008-11-07 17:20:00,1.17515,1.17525,1.1688,1.16955,713600000.0
2008-11-07 17:25:00,1.1696,1.1725,1.1685,1.17115,951700000.0
2008-11-07 17:30:00,1.1711,1.1732,1.17035,1.17195,602300000.0
2008-11-07 17:35:00,1.17195,1.1739,1.1698,1.1698,675800000.0
2008-11-07 17:40:00,1.1698,1.1701,1.16685,1.16755,829900000.0
2008-11-07 17:45:00,1.16755,1.1722,1.1675,1.1717,728200000.0
2008-11-07 17:50:00,1.17175,1.173,1.1713,1.17155,525500000.0
2008-11-07 17:55:00,1.17155,1.17685,1.17045,1.1765,794500000.0
2008-11-07 18:00:00,1.1766,1.17695,1.17435,1.17505,776800000.0
2008-11-07 18:05:00,1.17515,1.1755,1.1736,1.17525,599900000.0
2008-11-07 18:10:00,1.17525,1.17595,1.1746,1.1751,479200000.0
2008-11-07 18:15:00,1.1751,1.1755,1.1745,1.17515,354300000.0
2008-11-07 18:20:00,1.1752,1.1805,1.17455,1.17875,907900000.0
2008-11-07 18:25:00,1.17875,1.18215,1.1787,1.1814,539900000.0
2008-11-07 18:30:00,1.1814,1.1814,1.18005,1.18025,309100000.0
2008-11-07 18:35:00,1.18025,1.1842,1.1799,1.1838,886099999.0
2008-11-07 18:40:00,1.18405,1.1858,1.18245,1.18385,502800000.0
2008-11-07 18:45:00,1.1838,1.1855,1.18275,1.18475,672900000.0
2008-11-07 18:50:00,1.18475,1.187,1.18235,1.18545,811399998.0
2008-11-07 18:55:00,1.1854,1.1867,1.1826,1.1829,399400000.0
2008-11-07 19:00:00,1.18295,1.1839,1.1825,1.1828,339400000.0
2008-11-07 19:05:00,1.1826,1.18275,1.1819,1.18215,244900000.0
2008-11-07 19:10:00,1.1822,1.1834,1.1806,1.1831,483400000.0
2008-11-07 19:15:00,1.18305,1.1845,1.1826,1.1845,317300000.0
2008-11-07 19:20:00,1.18455,1.18565,1.1844,1.18505,295800000.0
2008-11-07 19:25:00,1.18505,1.18535,1.18465,1.1851,197100000.0
2008-11-07 19:30:00,1.1851,1.18555,1.18405,1.1847,362300000.0
2008-11-07 19:35:00,1.18465,1.1848,1.1842,1.1842,142900000.0
2008-11-07 19:40:00,1.1843,1.18515,1.18365,1.18515,173100000.0
2008-11-07 19:45:00,1.18515,1.1852,1.18355,1.18395,197400000.0
2008-11-07 19:50:00,1.184,1.1842,1.18285,1.18285,161400000.0
2008-11-07 19:55:00,1.18275,1.18275,1.1803,1.1824,377900000.0
2008-11-07 20:00:00,1.1822,1.1824,1.18125,1.1814,227800000.0
2008-11-07 20:05:00,1.18145,1.18155,1.18055,1.1811,243800000.0
2008-11-07 20:10:00,1.1811,1.18245,1.181,1.1812,222800000.0
2008-11-07 20:15:00,1.18125,1.18195,1.18085,1.18105,151100000.0
2008-11-07 20:20:00,1.18105,1.18175,1.18085,1.18165,137000000.0
2008-11-07 20:25:00,1.18155,1.18295,1.18155,1.18235,266300000.0
2008-11-07 20:30:00,1.18235,1.18235,1.18105,1.18135,177200000.0
2008-11-07 20:35:00,1.18125,1.1826,1.1811,1.18235,404200000.0
2008-11-07 20:40:00,1.18245,1.1853,1.18195,1.1853,319300000.0
2008-11-07 20:45:00,1.1853,1.18535,1.1841,1.1844,217400000.0
2008-11-07 20:50:00,1.1843,1.18565,1.1842,1.18475,438000000.0
2008-11-07 20:55:00,1.18475,1.18485,1.18435,1.18445,102500000.0
2008-11-07 21:00:00,1.18445,1.1846,1.1827,1.1843,222700000.0
2008-11-07 21:05:00,1.18435,1.1847,1.18385,1.18415,200600000.0
2008-11-07 21:10:00,1.18425,1.1844,1.1842,1.18435,96000000.0
2008-11-07 21:15:00,1.18435,1.18475,1.18405,1.18445,192300000.0
2008-11-07 21:20:00,1.1845,1.1854,1.1843,1.1853,138800000.0
2008-11-07 21:25:00,1.1853,1.18545,1.18449,1.18545,62300000.0
2008-11-07 21:30:00,1.18545,1.1862,1.185,1.18595,211600000.0
2008-11-07 21:35:00,1.18595,1.18805,1.1859,1.1865,617700000.0
2008-11-07 21:40:00,1.18665,1.18745,1.1856,1.18685,547500000.0
2008-11-07 21:45:00,1.18685,1.1869,1.18505,1.18575,397200000.0
2008-11-07 21:50:00,1.1859,1.1874,1.18495,1.18735,252200000.0
2008-11-07 21:55:00,1.18735,1.1878,1.18655,1.1875,284700000.0
2008-11-07 22:00:00,1.18765,1.18835,1.1863,1.18675,268700000.0
2008-11-07 22:05:00,1.18685,1.1882,1.18685,1.1879,198700000.0
2008-11-07 22:10:00,1.1879,1.1881,1.1875,1.1881,296200000.0
2008-11-07 22:15:00,1.1879,1.1881,1.1876,1.1876,94700000.0
2008-11-07 22:20:00,1.18765,1.18895,1.18756,1.1888,172900000.0
2008-11-07 22:25:00,1.1888,1.18915,1.1882,1.18885,150100000.0
2008-11-07 22:30:00,1.18885,1.18885,1.1886,1.18865,160000000.0
2008-11-07 22:35:00,1.18822,1.1888,1.18743,1.18743,121300000.0
2008-11-07 22:40:00,1.1881,1.1881,1.18755,1.1878,180300000.0
2008-11-07 22:45:00,1.1877,1.18785,1.18725,1.1874,140600000.0
2008-11-07 22:50:00,1.1874,1.1889,1.18705,1.1889,382300000.0
2008-11-07 22:55:00,1.1889,1.18925,1.18735,1.1876,681500000.0
2008-11-07 23:00:00,1.1876,1.18765,1.18705,1.1875,91100000.0
2008-11-07 23:05:00,1.1875,1.1882,1.1873,1.188,68200000.0
2008-11-07 23:10:00,1.18753,1.1884,1.18712,1.1884,85500000.0
2008-11-07 23:15:00,1.1884,1.1895,1.1884,1.189,451700009.0
2008-11-07 23:20:00,1.1891,1.1893,1.1889,1.1892,154600000.0
2008-11-07 23:25:00,1.1892,1.1892,1.1877,1.1877,110800000.0
2008-11-07 23:30:00,1.18775,1.1884,1.18765,1.1879,685300000.0
2008-11-07 23:35:00,1.1879,1.1882,1.18765,1.1879,39900000.0
2008-11-07 23:40:00,1.18777,1.188,1.18675,1.188,64500000.0
2008-11-07 23:45:00,1.1879,1.18885,1.18705,1.18885,188100000.0
2008-11-07 23:50:00,1.18865,1.18965,1.18855,1.1887,110600000.0
2008-11-07 23:55:00,1.1887,1.1891,1.18825,1.1888,50700000.0
2008-11-10 00:00:00,1.1817,1.1817,1.1798,1.1814,35500000.0
2008-11-10 00:05:00,1.1815,1.1819,1.1813,1.1815,35500000.0
2008-11-10 00:10:00,1.1808,1.1815,1.1807,1.1811,35500000.0
2008-11-10 00:15:00,1.1812,1.1815,1.181,1.1814,35500000.0
2008-11-10 00:20:00,1.1811,1.1814,1.1808,1.1812,35500000.0
2008-11-10 00:25:00,1.1813,1.1817,1.1807,1.1817,35500000.0
2008-11-10 00:30:00,1.1816,1.1823,1.1807,1.1819,35500000.0
2008-11-10 00:35:00,1.182,1.182,1.1808,1.1815,35500000.0
2008-11-10 00:40:00,1.1814,1.1815,1.1812,1.1815,35500000.0
2008-11-10 00:45:00,1.1814,1.1819,1.1808,1.1819,35500000.0
2008-11-10 00:50:00,1.182,1.1835,1.1816,1.1827,35500000.0
2008-11-10 00:55:00,1.1828,1.1831,1.1824,1.1827,28400000.0
2008-11-10 01:00:00,1.1831,1.1831,1.1799,1.1801,28400000.0
2008-11-10 01:05:00,1.18,1.1805,1.1777,1.179,35500000.0
2008-11-10 01:10:00,1.1793,1.1804,1.1784,1.179,35500000.0
2008-11-10 01:15:00,1.1789,1.1799,1.1758,1.1769,35500000.0
2008-11-10 01:20:00,1.1766,1.1769,1.1759,1.1766,28400000.0
2008-11-10 01:25:00,1.1763,1.1763,1.1757,1.176,28400000.0
2008-11-10 01:30:00,1.1759,1.1764,1.1759,1.176,21300000.0
2008-11-10 01:35:00,1.1759,1.1759,1.1753,1.1753,21300000.0
2008-11-10 01:40:00,1.175,1.1755,1.174,1.1742,35500000.0
2008-11-10 01:45:00,1.1738,1.1756,1.1738,1.175,35500000.0
2008-11-10 01:50:00,1.1751,1.1779,1.175,1.1774,35500000.0
2008-11-10 01:55:00,1.177,1.177,1.1749,1.175,35500000.0
2008-11-10 02:00:00,1.18235,1.1827,1.17915,1.17935,211600000.0
2008-11-10 02:05:00,1.1793,1.18,1.1776,1.17805,296100000.0
2008-11-10 02:10:00,1.1783,1.1795,1.1783,1.1786,72000000.0
2008-11-10 02:15:00,1.17865,1.17895,1.175,1.1761,82400000.0
2008-11-10 02:20:00,1.1766,1.1766,1.1755,1.17585,76000000.0
2008-11-10 02:25:00,1.17585,1.17585,1.17505,1.1752,53500000.0
2008-11-10 02:30:00,1.1752,1.17585,1.1752,1.1756,51400000.0
2008-11-10 02:35:00,1.1756,1.1756,1.17505,1.1752,33200000.0
2008-11-10 02:40:00,1.1752,1.1752,1.17415,1.1742,116200000.0
2008-11-10 02:45:00,1.1742,1.1752,1.17325,1.1746,116800000.0
2008-11-10 02:50:00,1.17465,1.17615,1.17445,1.1761,409200003.0
2008-11-10 02:55:00,1.17585,1.1762,1.1742,1.1744,47500000.0
2008-11-10 03:00:00,1.1745,1.1769,1.1743,1.1766,81600000.0
2008-11-10 03:05:00,1.1766,1.17855,1.1756,1.17805,97000000.0
2008-11-10 03:10:00,1.1781,1.1794,1.17775,1.1791,76600000.0
2008-11-10 03:15:00,1.1791,1.18035,1.1791,1.1799,136300000.0
2008-11-10 03:20:00,1.18,1.1811,1.1797,1.1806,72100000.0
2008-11-10 03:25:00,1.1806,1.1811,1.17985,1.1802,230500000.0
2008-11-10 03:30:00,1.17992,1.17992,1.17855,1.17855,24300000.0
2008-11-10 03:35:00,1.1802,1.1802,1.17815,1.1782,83800000.0
2008-11-10 03:40:00,1.1782,1.1782,1.17754,1.1782,82200000.0
2008-11-10 03:45:00,1.1782,1.1798,1.1782,1.1796,120200000.0
2008-11-10 03:50:00,1.1796,1.17982,1.17815,1.179,158500000.0
2008-11-10 03:55:00,1.1792,1.1792,1.17795,1.1781,90100000.0
2008-11-10 04:00:00,1.17747,1.17825,1.17747,1.1781,121100000.0
2008-11-10 04:05:00,1.1781,1.17842,1.17798,1.17808,60200000.0
2008-11-10 04:10:00,1.17838,1.17838,1.17787,1.1781,44000000.0
2008-11-10 04:15:00,1.17797,1.1781,1.17735,1.17735,55800000.0
2008-11-10 04:20:00,1.17745,1.1775,1.17689,1.17747,58200000.0
2008-11-10 04:25:00,1.17745,1.1776,1.1773,1.1773,17700000.0
2008-11-10 04:30:00,1.17746,1.17746,1.17675,1.1768,80400000.0
2008-11-10 04:35:00,1.17706,1.17721,1.17604,1.1768,77700000.0
2008-11-10 04:40:00,1.1768,1.1775,1.1758,1.1766,112700000.0
2008-11-10 04:45:00,1.1766,1.1769,1.17631,1.1766,58000000.0
2008-11-10 04:50:00,1.1766,1.17684,1.17572,1.17572,88500000.0
2008-11-10 04:55:00,1.17639,1.1772,1.17617,1.1764,86500000.0
2008-11-10 05:00:00,1.1763,1.17675,1.1763,1.1765,66100000.0
2008-11-10 05:05:00,1.17645,1.1765,1.17625,1.1764,18800000.0
2008-11-10 05:10:00,1.17606,1.1764,1.17527,1.1763,38100000.0
2008-11-10 05:15:00,1.1763,1.1765,1.1763,1.1764,25500000.0
2008-11-10 05:20:00,1.17665,1.17805,1.17665,1.17805,37900000.0
2008-11-10 05:25:00,1.17795,1.1782,1.1776,1.1782,60100000.0
2008-11-10 05:30:00,1.1783,1.17835,1.17722,1.17752,172700000.0
2008-11-10 05:35:00,1.178,1.17815,1.178,1.17805,363900000.0
2008-11-10 05:40:00,1.17805,1.1784,1.17794,1.17805,109900000.0
2008-11-10 05:45:00,1.1779,1.1786,1.1779,1.1786,109500000.0
2008-11-10 05:50:00,1.1786,1.1786,1.1786,1.1786,11000000.0
2008-11-10 05:55:00,1.1786,1.1787,1.1783,1.17852,49500000.0
2008-11-10 06:00:00,1.17874,1.17882,1.17825,1.17835,67000000.0
2008-11-10 06:05:00,1.17838,1.1788,1.17831,1.1788,59400000.0
2008-11-10 06:10:00,1.1788,1.1788,1.17735,1.17735,405000002.0
2008-11-10 06:15:00,1.17735,1.17785,1.17654,1.17705,52000000.0
2008-11-10 06:20:00,1.177,1.1771,1.17675,1.17685,69000000.0
2008-11-10 06:25:00,1.17685,1.17713,1.17595,1.1762,296300000.0
2008-11-10 06:30:00,1.1763,1.17685,1.17598,1.1766,61400000.0
2008-11-10 06:35:00,1.17665,1.17665,1.17556,1.17597,248400000.0
2008-11-10 06:40:00,1.17608,1.17653,1.17579,1.17641,115200000.0
2008-11-10 06:45:00,1.17595,1.17631,1.17565,1.17596,218800000.0
2008-11-10 06:50:00,1.1761,1.17613,1.17542,1.176,116500000.0
2008-11-10 06:55:00,1.17533,1.176,1.17524,1.176,235100000.0
2008-11-10 07:00:00,1.176,1.1762,1.17355,1.17495,96300000.0
2008-11-10 07:05:00,1.1751,1.1758,1.1749,1.17497,129399998.0
2008-11-10 07:10:00,1.1752,1.17675,1.17505,1.17555,150300000.0
2008-11-10 07:15:00,1.17585,1.17675,1.1757,1.1758,84100000.0
2008-11-10 07:20:00,1.17605,1.17645,1.17591,1.17645,81000000.0
2008-11-10 07:25:00,1.17635,1.17636,1.1759,1.1762,165800000.0
2008-11-10 07:30:00,1.17613,1.17647,1.17593,1.17605,154800000.0
2008-11-10 07:35:00,1.17583,1.1768,1.17576,1.1764,154400000.0
2008-11-10 07:40:00,1.17635,1.1771,1.17602,1.17695,56300000.0
2008-11-10 07:45:00,1.17669,1.17765,1.17655,1.17758,99400000.0
2008-11-10 07:50:00,1.17748,1.17786,1.17722,1.17722,146800000.0
2008-11-10 07:55:00,1.17675,1.178,1.17675,1.178,148700000.0
2008-11-10 08:00:00,1.17795,1.17865,1.1777,1.17865,34200000.0
2008-11-10 08:05:00,1.17895,1.1791,1.17835,1.17835,49700000.0
2008-11-10 08:10:00,1.17835,1.17995,1.17815,1.1791,92400000.0
2008-11-10 08:15:00,1.17882,1.1792,1.17856,1.1792,167800000.0
2008-11-10 08:20:00,1.17945,1.18004,1.17925,1.17945,200600000.0
2008-11-10 08:25:00,1.17945,1.17985,1.179,1.1791,45000000.0
2008-11-10 08:30:00,1.1791,1.17955,1.17883,1.17885,65400000.0
2008-11-10 08:35:00,1.17925,1.1797,1.1792,1.1792,69700000.0
2008-11-10 08:40:00,1.1791,1.1795,1.17895,1.1791,69900000.0
2008-11-10 08:45:00,1.1791,1.1791,1.17816,1.1791,104300000.0
2008-11-10 08:50:00,1.1791,1.17924,1.1782,1.1784,210300000.0
2008-11-10 08:55:00,1.1791,1.17945,1.179,1.1791,41800000.0
2008-11-10 09:00:00,1.1792,1.18,1.179,1.17935,70700000.0
2008-11-10 09:05:00,1.1792,1.18195,1.1792,1.1801,612200001.0
2008-11-10 09:10:00,1.1796,1.1803,1.17895,1.17965,77000000.0
2008-11-10 09:15:00,1.1796,1.17965,1.17925,1.1796,18800000.0
2008-11-10 09:20:00,1.17957,1.17976,1.1791,1.1791,260400000.0
2008-11-10 09:25:00,1.1791,1.1791,1.172,1.1762,421800000.0
2008-11-10 09:30:00,1.176,1.1772,1.17415,1.1767,391700000.0
2008-11-10 09:35:00,1.1768,1.1773,1.17645,1.1767,123199999.0
2008-11-10 09:40:00,1.1766,1.1773,1.1766,1.1771,44900000.0
2008-11-10 09:45:00,1.17705,1.17725,1.17635,1.1768,412700001.0
2008-11-10 09:50:00,1.17685,1.17695,1.17645,1.17695,74100000.0
2008-11-10 09:55:00,1.1771,1.17765,1.17705,1.1773,212800000.0
2008-11-10 10:00:00,1.1773,1.1773,1.17455,1.17535,117300000.0
2008-11-10 10:05:00,1.1754,1.17585,1.1734,1.1738,671999990.0
2008-11-10 10:10:00,1.17375,1.17585,1.17375,1.17535,1353499980.0
2008-11-10 10:15:00,1.17535,1.17645,1.17365,1.1744,406900000.0
2008-11-10 10:20:00,1.1744,1.1744,1.17305,1.1737,263600000.0
2008-11-10 10:25:00,1.1737,1.17375,1.1733,1.1735,85500000.0
2008-11-10 10:30:00,1.1735,1.1735,1.17035,1.17085,376300000.0
2008-11-10 10:35:00,1.17095,1.17145,1.16945,1.1701,550300000.0
2008-11-10 10:40:00,1.1701,1.17215,1.1689,1.1712,658500000.0
2008-11-10 10:45:00,1.1711,1.1735,1.1694,1.1732,398100000.0
2008-11-10 10:50:00,1.17355,1.17365,1.1719,1.17205,297500000.0
2008-11-10 10:55:00,1.17195,1.17465,1.1707,1.1739,482100000.0
2008-11-10 11:00:00,1.17315,1.17315,1.1715,1.17245,150600000.0
2008-11-10 11:05:00,1.1726,1.17265,1.1724,1.17245,69800000.0
2008-11-10 11:10:00,1.17245,1.1727,1.17175,1.1727,204500000.0
2008-11-10 11:15:00,1.17275,1.17295,1.17235,1.1726,320400003.0
2008-11-10 11:20:00,1.1726,1.1726,1.17055,1.1721,678700000.0
2008-11-10 11:25:00,1.1721,1.1724,1.1711,1.17145,599100001.0
2008-11-10 11:30:00,1.17145,1.17185,1.1708,1.1711,313700000.0
2008-11-10 11:35:00,1.17105,1.17205,1.1709,1.17205,370200000.0
2008-11-10 11:40:00,1.1717,1.17175,1.16905,1.1694,295900000.0
2008-11-10 11:45:00,1.1692,1.1713,1.1688,1.1701,325200000.0
2008-11-10 11:50:00,1.1702,1.1706,1.16895,1.1696,355700000.0
2008-11-10 11:55:00,1.1696,1.1711,1.1693,1.1706,289800000.0
2008-11-10 12:00:00,1.17039,1.17255,1.16965,1.1714,433100001.0
2008-11-10 12:05:00,1.1714,1.1723,1.1702,1.17055,133100000.0
2008-11-10 12:10:00,1.1705,1.1705,1.16755,1.1681,557800000.0
2008-11-10 12:15:00,1.1681,1.1691,1.16745,1.1687,554600000.0
2008-11-10 12:20:00,1.1685,1.1688,1.1681,1.16865,252300004.0
2008-11-10 12:25:00,1.1687,1.1713,1.1685,1.1695,256800000.0
2008-11-10 12:30:00,1.1695,1.1703,1.1692,1.1702,260500000.0
2008-11-10 12:35:00,1.1702,1.1702,1.16945,1.1696,323100000.0
2008-11-10 12:40:00,1.1696,1.16975,1.1683,1.1694,629499996.0
2008-11-10 12:45:00,1.16965,1.1699,1.1679,1.16875,328300002.0
2008-11-10 12:50:00,1.1688,1.16945,1.1673,1.1673,426999996.0
2008-11-10 12:55:00,1.1672,1.1691,1.16685,1.1679,568700000.0
2008-11-10 13:00:00,1.1679,1.1694,1.16745,1.1681,352800000.0
2008-11-10 13:05:00,1.1681,1.16875,1.1674,1.1687,77900000.0
2008-11-10 13:10:00,1.16839,1.1694,1.16819,1.16935,90300000.0
2008-11-10 13:15:00,1.1693,1.1724,1.16895,1.16985,383200000.0
2008-11-10 13:20:00,1.1699,1.17115,1.1686,1.1702,234500000.0
2008-11-10 13:25:00,1.16995,1.1703,1.16955,1.1696,103700000.0
2008-11-10 13:30:00,1.1696,1.16995,1.1689,1.1695,145800000.0
2008-11-10 13:35:00,1.1697,1.1697,1.1678,1.1679,290900000.0
2008-11-10 13:40:00,1.1679,1.1679,1.16555,1.16725,449000000.0
2008-11-10 13:45:00,1.16725,1.16955,1.16705,1.16945,368300000.0
2008-11-10 13:50:00,1.16955,1.1715,1.16925,1.17035,250700000.0
2008-11-10 13:55:00,1.17035,1.1739,1.17015,1.1739,167200000.0
2008-11-10 14:00:00,1.17405,1.17405,1.17155,1.17155,428299994.0
2008-11-10 14:05:00,1.17165,1.17205,1.17065,1.17085,635000000.0
2008-11-10 14:10:00,1.17085,1.1711,1.1703,1.171,230000002.0
2008-11-10 14:15:00,1.17105,1.17125,1.17095,1.1711,83600000.0
2008-11-10 14:20:00,1.1711,1.1712,1.17046,1.17105,142800000.0
2008-11-10 14:25:00,1.1711,1.17145,1.171,1.1714,169600000.0
2008-11-10 14:30:00,1.1714,1.1717,1.1714,1.17165,229600000.0
2008-11-10 14:35:00,1.1716,1.17185,1.17125,1.17135,224700000.0
2008-11-10 14:40:00,1.17135,1.17175,1.17125,1.17175,161500000.0
2008-11-10 14:45:00,1.17185,1.17185,1.17111,1.17175,69200000.0
2008-11-10 14:50:00,1.17175,1.17235,1.17175,1.172,101700000.0
2008-11-10 14:55:00,1.17156,1.1721,1.1714,1.172,93500000.0
2008-11-10 15:00:00,1.172,1.1721,1.172,1.1721,119000000.0
2008-11-10 15:05:00,1.17142,1.1721,1.17142,1.1717,148500000.0
2008-11-10 15:10:00,1.1717,1.17195,1.17165,1.17165,259000000.0
2008-11-10 15:15:00,1.17175,1.17235,1.17175,1.17215,151000000.0
2008-11-10 15:20:00,1.17215,1.17355,1.17205,1.1734,328100000.0
2008-11-10 15:25:00,1.1734,1.1749,1.17335,1.17405,662300000.0
2008-11-10 15:30:00,1.17405,1.17455,1.1738,1.1744,357600000.0
2008-11-10 15:35:00,1.17435,1.1763,1.1743,1.17605,692200000.0
2008-11-10 15:40:00,1.17605,1.17655,1.17565,1.17625,619800000.0
2008-11-10 15:45:00,1.17625,1.1765,1.17565,1.17585,1247500016.0
2008-11-10 15:50:00,1.17585,1.17715,1.1758,1.17615,632800000.0
2008-11-10 15:55:00,1.17615,1.17785,1.17615,1.17645,483200000.0
2008-11-10 16:00:00,1.17635,1.17805,1.1762,1.178,550200000.0
2008-11-10 16:05:00,1.1781,1.1814,1.17805,1.18125,1003100000.0
2008-11-10 16:10:00,1.18125,1.18305,1.18115,1.1823,552100000.0
2008-11-10 16:15:00,1.1824,1.183,1.18025,1.18095,837699999.0
2008-11-10 16:20:00,1.181,1.1833,1.18095,1.1828,378100000.0
2008-11-10 16:25:00,1.1828,1.18415,1.18275,1.18295,405900000.0
2008-11-10 16:30:00,1.18275,1.1829,1.18075,1.1815,601700000.0
2008-11-10 16:35:00,1.18145,1.186,1.1813,1.1859,785999992.0
2008-11-10 16:40:00,1.1859,1.1877,1.1857,1.1877,951699994.0
2008-11-10 16:45:00,1.1878,1.1891,1.18725,1.1891,663700000.0
2008-11-10 16:50:00,1.1891,1.19255,1.18875,1.19145,887800000.0
2008-11-10 16:55:00,1.19145,1.1944,1.19115,1.1932,908800000.0
2008-11-10 17:00:00,1.1932,1.1933,1.1924,1.1925,632300000.0
2008-11-10 17:05:00,1.1925,1.1928,1.19075,1.1909,645500007.0
2008-11-10 17:10:00,1.1909,1.19105,1.18895,1.1892,712700003.0
2008-11-10 17:15:00,1.1892,1.19055,1.1891,1.1897,962400000.0
2008-11-10 17:20:00,1.1897,1.1904,1.18655,1.1879,926000004.0
2008-11-10 17:25:00,1.1879,1.19025,1.18745,1.1901,490800000.0
2008-11-10 17:30:00,1.1901,1.19095,1.18935,1.1907,415200000.0
2008-11-10 17:35:00,1.1907,1.19125,1.19015,1.1907,1767000000.0
2008-11-10 17:40:00,1.1907,1.191,1.1891,1.1897,522500000.0
2008-11-10 17:45:00,1.1897,1.19025,1.1887,1.1901,557000000.0
2008-11-10 17:50:00,1.1901,1.1906,1.18945,1.19025,662900000.0
2008-11-10 17:55:00,1.19025,1.19135,1.19025,1.1907,432700000.0
2008-11-10 18:00:00,1.19075,1.19075,1.1893,1.1893,590900000.0
2008-11-10 18:05:00,1.1893,1.18945,1.18825,1.18845,386600000.0
2008-11-10 18:10:00,1.1885,1.19125,1.1883,1.19045,655800000.0
2008-11-10 18:15:00,1.1905,1.1943,1.19045,1.1919,749500000.0
2008-11-10 18:20:00,1.1919,1.19255,1.18925,1.1898,650100000.0
2008-11-10 18:25:00,1.18985,1.18985,1.18535,1.1855,723600000.0
2008-11-10 18:30:00,1.1854,1.1859,1.18445,1.18485,615300000.0
2008-11-10 18:35:00,1.1849,1.1883,1.18455,1.18805,545600000.0
2008-11-10 18:40:00,1.18815,1.19025,1.1881,1.18995,402600000.0
2008-11-10 18:45:00,1.19005,1.19275,1.1897,1.19195,449800000.0
2008-11-10 18:50:00,1.19195,1.19325,1.19175,1.19325,347500000.0
2008-11-10 18:55:00,1.19335,1.1951,1.1921,1.1947,712300000.0
2008-11-10 19:00:00,1.1947,1.1951,1.1926,1.1935,536100000.0
2008-11-10 19:05:00,1.1935,1.1935,1.19125,1.1922,978900007.0
2008-11-10 19:10:00,1.1922,1.1931,1.1914,1.1917,286400000.0
2008-11-10 19:15:00,1.1917,1.1927,1.1912,1.1927,384900000.0
2008-11-10 19:20:00,1.19255,1.1927,1.1912,1.1922,498899999.0
2008-11-10 19:25:00,1.1922,1.19245,1.19125,1.192,307000000.0
2008-11-10 19:30:00,1.19195,1.1924,1.1919,1.19205,118900000.0
2008-11-10 19:35:00,1.1923,1.1943,1.1921,1.1931,989500004.0
2008-11-10 19:40:00,1.19315,1.195,1.1931,1.19445,471200001.0
2008-11-10 19:45:00,1.19445,1.1949,1.1935,1.19425,325500000.0
2008-11-10 19:50:00,1.19435,1.19595,1.1943,1.1951,259300000.0
2008-11-10 19:55:00,1.19515,1.19515,1.19425,1.195,261000000.0
2008-11-10 20:00:00,1.19505,1.19505,1.1933,1.1938,356200000.0
2008-11-10 20:05:00,1.19385,1.1939,1.19314,1.19355,338000000.0
2008-11-10 20:10:00,1.1936,1.1944,1.1936,1.1944,161700000.0
2008-11-10 20:15:00,1.1944,1.1944,1.194,1.1942,145800000.0
2008-11-10 20:20:00,1.1942,1.19445,1.19365,1.19445,138100000.0
2008-11-10 20:25:00,1.1946,1.1948,1.19385,1.1939,221100000.0
2008-11-10 20:30:00,1.19395,1.1946,1.19365,1.194,164200000.0
2008-11-10 20:35:00,1.194,1.19425,1.19345,1.19375,410700000.0
2008-11-10 20:40:00,1.19385,1.1945,1.19375,1.1944,235100000.0
2008-11-10 20:45:00,1.19445,1.19465,1.194,1.19435,173100000.0
2008-11-10 20:50:00,1.19455,1.1949,1.194,1.1943,250800000.0
2008-11-10 20:55:00,1.1943,1.1944,1.191,1.191,277900000.0
2008-11-10 21:00:00,1.1912,1.19225,1.1911,1.19205,186800000.0
2008-11-10 21:05:00,1.1921,1.1921,1.1895,1.1905,265600000.0
2008-11-10 21:10:00,1.1905,1.19075,1.1893,1.18995,353300000.0
2008-11-10 21:15:00,1.19,1.19075,1.1894,1.1899,239200000.0
2008-11-10 21:20:00,1.1899,1.1914,1.18925,1.19135,448000000.0
2008-11-10 21:25:00,1.19135,1.19315,1.19115,1.193,164500000.0
2008-11-10 21:30:00,1.1932,1.19335,1.19295,1.1932,98000000.0
2008-11-10 21:35:00,1.1932,1.1932,1.1918,1.1919,213800000.0
2008-11-10 21:40:00,1.1919,1.19245,1.19075,1.1917,273000000.0
2008-11-10 21:45:00,1.19175,1.1933,1.1916,1.193,299900000.0
2008-11-10 21:50:00,1.193,1.1942,1.193,1.194,147600000.0
2008-11-10 21:55:00,1.194,1.194,1.1926,1.1932,239300000.0
2008-11-10 22:00:00,1.1932,1.19485,1.19285,1.1942,290300000.0
2008-11-10 22:05:00,1.1942,1.1947,1.194,1.1947,122700000.0
2008-11-10 22:10:00,1.19445,1.19465,1.1935,1.1939,217300000.0
2008-11-10 22:15:00,1.19395,1.19495,1.1934,1.19465,297200000.0
2008-11-10 22:20:00,1.1946,1.1959,1.1946,1.1955,425300000.0
2008-11-10 22:25:00,1.1955,1.19775,1.1947,1.19725,251000000.0
2008-11-10 22:30:00,1.1972,1.1989,1.19675,1.1989,281900000.0
2008-11-10 22:35:00,1.1989,1.1989,1.19803,1.1987,263800000.0
2008-11-10 22:40:00,1.1987,1.19895,1.19735,1.1975,176700000.0
2008-11-10 22:45:00,1.1975,1.1978,1.19645,1.1972,235000000.0
2008-11-10 22:50:00,1.1973,1.1973,1.19625,1.1969,168600000.0
2008-11-10 22:55:00,1.1968,1.1971,1.19555,1.1962,272600000.0
2008-11-10 23:00:00,1.1962,1.1972,1.196,1.1971,125600000.0
2008-11-10 23:05:00,1.1971,1.19745,1.1967,1.1974,89200000.0
2008-11-10 23:10:00,1.1974,1.19805,1.1973,1.1978,73600000.0
2008-11-10 23:15:00,1.19775,1.198,1.19765,1.1979,92700000.0
2008-11-10 23:20:00,1.1979,1.19875,1.19745,1.19745,125400000.0
2008-11-10 23:25:00,1.19755,1.19755,1.19697,1.19705,70500000.0
2008-11-10 23:30:00,1.1972,1.19725,1.19505,1.1954,95800000.0
2008-11-10 23:35:00,1.1954,1.1955,1.1951,1.19535,190900000.0
2008-11-10 23:40:00,1.19545,1.19545,1.1931,1.1932,133100000.0
2008-11-10 23:45:00,1.1933,1.1943,1.19305,1.1943,136400000.0
2008-11-10 23:50:00,1.19445,1.19485,1.1941,1.19435,79000000.0
2008-11-10 23:55:00,1.19435,1.19435,1.1936,1.1939,221700000.0
2008-11-11 00:00:00,1.1939,1.19425,1.19379,1.19396,61300000.0
2008-11-11 00:05:00,1.1944,1.19595,1.1944,1.1947,67000000.0
2008-11-11 00:10:00,1.1947,1.19515,1.19365,1.1944,66300000.0
2008-11-11 00:15:00,1.19368,1.19405,1.1934,1.19353,103999998.0
2008-11-11 00:20:00,1.1936,1.19365,1.19312,1.19353,105299996.0
2008-11-11 00:25:00,1.19338,1.1938,1.1932,1.1935,244099991.0
2008-11-11 00:30:00,1.1937,1.19435,1.19336,1.19425,80200000.0
2008-11-11 00:35:00,1.1943,1.1946,1.19425,1.19432,48600000.0
2008-11-11 00:40:00,1.19437,1.19446,1.19387,1.19405,45700000.0
2008-11-11 00:45:00,1.194,1.1946,1.19396,1.1946,39900000.0
2008-11-11 00:50:00,1.1946,1.1947,1.19381,1.1947,55900000.0
2008-11-11 00:55:00,1.1947,1.1947,1.19414,1.19442,99900000.0
2008-11-11 01:00:00,1.19424,1.19465,1.19396,1.19413,236299994.0
2008-11-11 01:05:00,1.19421,1.19465,1.19401,1.19435,320599992.0
2008-11-11 01:10:00,1.19434,1.1946,1.193,1.1933,203599999.0
2008-11-11 01:15:00,1.1934,1.19425,1.193,1.19415,70500000.0
2008-11-11 01:20:00,1.19405,1.19465,1.1936,1.1937,63600000.0
2008-11-11 01:25:00,1.1937,1.1937,1.1937,1.1937,27000000.0
2008-11-11 01:30:00,1.1937,1.1937,1.19295,1.19295,42600000.0
2008-11-11 01:35:00,1.1932,1.19325,1.19295,1.1931,58500000.0
2008-11-11 01:40:00,1.19322,1.1935,1.19275,1.1935,31000000.0
2008-11-11 01:45:00,1.1935,1.1938,1.1934,1.1934,47600000.0
2008-11-11 01:50:00,1.1934,1.19341,1.19308,1.1934,36000000.0
2008-11-11 01:55:00,1.1934,1.1934,1.19276,1.19276,37700000.0
2008-11-11 02:00:00,1.1933,1.19361,1.19305,1.19324,83600000.0
2008-11-11 02:05:00,1.19325,1.19345,1.193,1.1934,70700000.0
2008-11-11 02:10:00,1.19345,1.19395,1.19345,1.19395,127300000.0
2008-11-11 02:15:00,1.19323,1.1952,1.19323,1.1952,74700000.0
2008-11-11 02:20:00,1.1951,1.1953,1.19475,1.19495,80100000.0
2008-11-11 02:25:00,1.19495,1.19495,1.19413,1.1947,159200000.0
2008-11-11 02:30:00,1.1948,1.19635,1.1947,1.19635,114200000.0
2008-11-11 02:35:00,1.19623,1.19755,1.19586,1.19755,152500000.0
2008-11-11 02:40:00,1.1976,1.1982,1.1973,1.19755,67800000.0
2008-11-11 02:45:00,1.1975,1.19775,1.197,1.1977,67800000.0
2008-11-11 02:50:00,1.1977,1.19881,1.1977,1.1986,189800000.0
2008-11-11 02:55:00,1.1986,1.1987,1.1981,1.1986,376599991.0
2008-11-11 03:00:00,1.1986,1.1987,1.1979,1.198,51500000.0
2008-11-11 03:05:00,1.1981,1.1987,1.1978,1.198,43800000.0
2008-11-11 03:10:00,1.19798,1.19806,1.19731,1.198,74400000.0
2008-11-11 03:15:00,1.19766,1.1987,1.19766,1.1987,83900000.0
2008-11-11 03:20:00,1.1987,1.1987,1.19802,1.19835,52000000.0
2008-11-11 03:25:00,1.19846,1.1987,1.19792,1.1987,56600000.0
2008-11-11 03:30:00,1.19841,1.1989,1.198,1.1987,153999995.0
2008-11-11 03:35:00,1.1987,1.1987,1.19771,1.1987,150699993.0
2008-11-11 03:40:00,1.19824,1.1988,1.1975,1.1981,262800001.0
2008-11-11 03:45:00,1.1987,1.1987,1.1978,1.1987,173500002.0
2008-11-11 03:50:00,1.1987,1.19932,1.1968,1.19695,215700000.0
2008-11-11 03:55:00,1.19823,1.1987,1.19744,1.19782,83000000.0
2008-11-11 04:00:00,1.19788,1.1987,1.1978,1.19795,179900000.0
2008-11-11 04:05:00,1.19825,1.1983,1.19825,1.1983,11000000.0
2008-11-11 04:10:00,1.1983,1.1983,1.19685,1.19685,41900000.0
2008-11-11 04:15:00,1.1972,1.19753,1.1959,1.1963,64800000.0
2008-11-11 04:20:00,1.1964,1.1965,1.19607,1.19629,40400000.0
2008-11-11 04:25:00,1.19673,1.19675,1.19608,1.19648,71800000.0
2008-11-11 04:30:00,1.19647,1.19671,1.1923,1.19355,170200000.0
2008-11-11 04:35:00,1.194,1.1948,1.1932,1.19385,78100000.0
2008-11-11 04:40:00,1.1943,1.19485,1.1937,1.1947,45000000.0
2008-11-11 04:45:00,1.1949,1.1957,1.1939,1.1952,101800000.0
2008-11-11 04:50:00,1.1952,1.1952,1.19385,1.1952,90900000.0
2008-11-11 04:55:00,1.1952,1.1952,1.1937,1.19375,240900000.0
2008-11-11 05:00:00,1.1938,1.19465,1.19355,1.19445,113200000.0
2008-11-11 05:05:00,1.1944,1.19455,1.1944,1.19445,23200000.0
2008-11-11 05:10:00,1.1944,1.19445,1.1944,1.19445,31800000.0
2008-11-11 05:15:00,1.19445,1.19445,1.1944,1.19445,35800000.0
2008-11-11 05:20:00,1.19445,1.1956,1.1944,1.1951,87100000.0
2008-11-11 05:25:00,1.19445,1.19476,1.19407,1.1946,40000000.0
2008-11-11 05:30:00,1.1946,1.1946,1.1946,1.1946,22500000.0
2008-11-11 05:35:00,1.1946,1.1946,1.19402,1.19418,72900000.0
2008-11-11 05:40:00,1.19422,1.19441,1.19392,1.19415,122200000.0
2008-11-11 05:45:00,1.19401,1.1946,1.19401,1.1946,61400000.0
2008-11-11 05:50:00,1.1946,1.1946,1.19402,1.1941,71800000.0
2008-11-11 05:55:00,1.19431,1.1946,1.19398,1.1946,92800000.0
2008-11-11 06:00:00,1.1946,1.1946,1.19325,1.19352,133700000.0
2008-11-11 06:05:00,1.19365,1.19375,1.1934,1.19355,29400000.0
2008-11-11 06:10:00,1.19345,1.19355,1.19335,1.1935,19500000.0
2008-11-11 06:15:00,1.1934,1.19355,1.19259,1.1933,103000000.0
2008-11-11 06:20:00,1.1933,1.1936,1.1928,1.19318,253100000.0
2008-11-11 06:25:00,1.1934,1.19355,1.19296,1.19314,126800000.0
2008-11-11 06:30:00,1.19345,1.19375,1.19299,1.1936,29000000.0
2008-11-11 06:35:00,1.19345,1.1936,1.19265,1.1932,85000000.0
2008-11-11 06:40:00,1.1932,1.1933,1.19205,1.1933,54700000.0
2008-11-11 06:45:00,1.1933,1.1934,1.19303,1.1931,27000000.0
2008-11-11 06:50:00,1.1931,1.19336,1.19283,1.19318,169500000.0
2008-11-11 06:55:00,1.19308,1.19395,1.19273,1.19365,116100000.0
2008-11-11 07:00:00,1.19388,1.19412,1.19327,1.19374,264300000.0
2008-11-11 07:05:00,1.19384,1.1947,1.1937,1.19455,79700000.0
2008-11-11 07:10:00,1.1945,1.19455,1.1938,1.19395,22200000.0
2008-11-11 07:15:00,1.194,1.19415,1.19352,1.19415,44700000.0
2008-11-11 07:20:00,1.19384,1.19395,1.19345,1.19392,152600000.0
2008-11-11 07:25:00,1.19377,1.19415,1.19344,1.19372,172100000.0
2008-11-11 07:30:00,1.19415,1.19465,1.19345,1.1946,53900000.0
2008-11-11 07:35:00,1.19485,1.1949,1.1944,1.19468,50000000.0
2008-11-11 07:40:00,1.1947,1.19785,1.1946,1.1973,108100000.0
2008-11-11 07:45:00,1.1974,1.19745,1.19673,1.19673,72300000.0
2008-11-11 07:50:00,1.1966,1.19704,1.19445,1.1949,98800000.0
2008-11-11 07:55:00,1.1949,1.1949,1.1949,1.1949,15000000.0
2008-11-11 08:00:00,1.19505,1.19525,1.19485,1.19505,36500000.0
2008-11-11 08:05:00,1.1951,1.19558,1.19481,1.19483,251500000.0
2008-11-11 08:10:00,1.19521,1.1956,1.19485,1.1953,72400000.0
2008-11-11 08:15:00,1.19505,1.1953,1.19464,1.19522,145800000.0
2008-11-11 08:20:00,1.19505,1.19527,1.19475,1.195,150800000.0
2008-11-11 08:25:00,1.19505,1.19505,1.19434,1.19475,107300000.0
2008-11-11 08:30:00,1.1947,1.19495,1.19417,1.19423,100000000.0
2008-11-11 08:35:00,1.19431,1.19462,1.19419,1.19446,144000000.0
2008-11-11 08:40:00,1.1947,1.195,1.19425,1.1948,79000000.0
2008-11-11 08:45:00,1.19463,1.19495,1.19442,1.1948,65300000.0
2008-11-11 08:50:00,1.19456,1.1951,1.1941,1.1949,105500000.0
2008-11-11 08:55:00,1.19505,1.19615,1.19505,1.19615,77200000.0
2008-11-11 09:00:00,1.1953,1.196,1.1953,1.19533,55500000.0
2008-11-11 09:05:00,1.196,1.196,1.19526,1.19542,120200000.0
2008-11-11 09:10:00,1.19576,1.1978,1.19513,1.1976,143300000.0
2008-11-11 09:15:00,1.19775,1.1981,1.19702,1.19755,79400000.0
2008-11-11 09:20:00,1.19725,1.19765,1.19415,1.1949,304800000.0
2008-11-11 09:25:00,1.1948,1.1953,1.1948,1.19515,28400000.0
2008-11-11 09:30:00,1.19494,1.19601,1.19484,1.19515,190600000.0
2008-11-11 09:35:00,1.19551,1.19574,1.19437,1.19488,185400000.0
2008-11-11 09:40:00,1.19528,1.19574,1.19486,1.19517,452800000.0
2008-11-11 09:45:00,1.1952,1.1952,1.19403,1.19445,98800000.0
2008-11-11 09:50:00,1.19411,1.19475,1.19368,1.1945,207700000.0
2008-11-11 09:55:00,1.19465,1.19675,1.1944,1.19655,200600000.0
2008-11-11 10:00:00,1.19645,1.19675,1.1961,1.19675,82300000.0
2008-11-11 10:05:00,1.1967,1.1969,1.1943,1.1951,342600000.0
2008-11-11 10:10:00,1.19525,1.1953,1.19395,1.1943,266900000.0
2008-11-11 10:15:00,1.19435,1.1948,1.1942,1.19465,92400000.0
2008-11-11 10:20:00,1.19465,1.1947,1.1941,1.1942,62000000.0
2008-11-11 10:25:00,1.1942,1.1943,1.19346,1.1938,166900000.0
2008-11-11 10:30:00,1.1938,1.1948,1.19355,1.1948,142200000.0
2008-11-11 10:35:00,1.19485,1.1955,1.19485,1.1955,68300000.0
2008-11-11 10:40:00,1.19545,1.1959,1.195,1.19565,126500000.0
2008-11-11 10:45:00,1.1957,1.1959,1.1944,1.195,159000000.0
2008-11-11 10:50:00,1.19495,1.19535,1.1944,1.1945,110100000.0
2008-11-11 10:55:00,1.19375,1.1943,1.1932,1.19365,113700000.0
2008-11-11 11:00:00,1.1936,1.1942,1.19155,1.1919,204000000.0
2008-11-11 11:05:00,1.19195,1.19305,1.19195,1.19295,103600000.0
2008-11-11 11:10:00,1.193,1.193,1.1919,1.1926,360500000.0
2008-11-11 11:15:00,1.1926,1.19285,1.19175,1.1925,134000000.0
2008-11-11 11:20:00,1.1925,1.19255,1.1916,1.19195,96600000.0
2008-11-11 11:25:00,1.19195,1.19215,1.19165,1.19196,97800000.0
2008-11-11 11:30:00,1.19215,1.19255,1.19175,1.1921,117800000.0
2008-11-11 11:35:00,1.1921,1.19245,1.1918,1.19225,126800000.0
2008-11-11 11:40:00,1.1923,1.19255,1.1922,1.1923,230200000.0
2008-11-11 11:45:00,1.1923,1.1923,1.19159,1.1921,233300000.0
2008-11-11 11:50:00,1.1922,1.19245,1.19195,1.192,322200000.0
2008-11-11 11:55:00,1.192,1.192,1.19145,1.1916,126900000.0
2008-11-11 12:00:00,1.19165,1.1931,1.1916,1.193,264100000.0
2008-11-11 12:05:00,1.193,1.19385,1.19215,1.19215,283300000.0
2008-11-11 12:10:00,1.1923,1.19295,1.1915,1.19295,201800000.0
2008-11-11 12:15:00,1.1927,1.19295,1.1914,1.19205,87500000.0
2008-11-11 12:20:00,1.19205,1.19225,1.19153,1.19153,94100000.0
2008-11-11 12:25:00,1.192,1.19205,1.19151,1.19165,141400000.0
2008-11-11 12:30:00,1.19195,1.1932,1.19195,1.1925,90000000.0
2008-11-11 12:35:00,1.19255,1.1929,1.1922,1.1927,172900000.0
2008-11-11 12:40:00,1.1926,1.1926,1.19225,1.1923,65300000.0
2008-11-11 12:45:00,1.19235,1.19245,1.19225,1.19235,41000000.0
2008-11-11 12:50:00,1.19245,1.19325,1.1924,1.1928,268200000.0
2008-11-11 12:55:00,1.1929,1.1929,1.1924,1.1928,124400000.0
2008-11-11 13:00:00,1.1929,1.19315,1.19203,1.19315,112500000.0
2008-11-11 13:05:00,1.19307,1.19335,1.19265,1.1932,83800000.0
2008-11-11 13:10:00,1.1936,1.19385,1.1928,1.1929,119700000.0
2008-11-11 13:15:00,1.1922,1.19305,1.1922,1.19245,304400000.0
2008-11-11 13:20:00,1.1925,1.19275,1.1917,1.19185,137200000.0
2008-11-11 13:25:00,1.19185,1.19215,1.19185,1.192,31800000.0
2008-11-11 13:30:00,1.19181,1.19255,1.19165,1.19255,95200000.0
2008-11-11 13:35:00,1.19255,1.19325,1.19255,1.1932,381600005.0
2008-11-11 13:40:00,1.19287,1.1937,1.19274,1.19315,199900000.0
2008-11-11 13:45:00,1.19315,1.19315,1.1924,1.19275,175000000.0
2008-11-11 13:50:00,1.19275,1.1934,1.1927,1.1932,92600000.0
2008-11-11 13:55:00,1.19315,1.19415,1.19281,1.19322,155100000.0
2008-11-11 14:00:00,1.19315,1.19325,1.1918,1.19205,421799994.0
2008-11-11 14:05:00,1.192,1.19275,1.192,1.1922,133700000.0
2008-11-11 14:10:00,1.19215,1.19305,1.19175,1.1928,103500000.0
2008-11-11 14:15:00,1.1928,1.1932,1.19202,1.1931,212700000.0
2008-11-11 14:20:00,1.1934,1.19425,1.1933,1.1939,151000000.0
2008-11-11 14:25:00,1.1939,1.1945,1.19355,1.1944,114000000.0
2008-11-11 14:30:00,1.19435,1.1946,1.1933,1.1937,139200000.0
2008-11-11 14:35:00,1.19365,1.19415,1.19325,1.19375,96000000.0
2008-11-11 14:40:00,1.19327,1.19385,1.19315,1.1935,157700000.0
2008-11-11 14:45:00,1.19355,1.19465,1.1934,1.1938,119500000.0
2008-11-11 14:50:00,1.1938,1.19388,1.19165,1.1922,144000000.0
2008-11-11 14:55:00,1.19225,1.1928,1.1918,1.1921,264800000.0
2008-11-11 15:00:00,1.19215,1.19235,1.19175,1.1918,180700000.0
2008-11-11 15:05:00,1.19185,1.19185,1.18955,1.19065,299300000.0
2008-11-11 15:10:00,1.19065,1.1907,1.1895,1.1896,312800000.0
2008-11-11 15:15:00,1.1896,1.1906,1.18955,1.1896,462600000.0
2008-11-11 15:20:00,1.1896,1.19035,1.18885,1.19015,336900000.0
2008-11-11 15:25:00,1.19015,1.1909,1.18995,1.1907,123800000.0
2008-11-11 15:30:00,1.1907,1.1915,1.1905,1.19125,283500000.0
2008-11-11 15:35:00,1.1913,1.19275,1.1912,1.1917,225100000.0
2008-11-11 15:40:00,1.1917,1.1919,1.1898,1.19095,396700001.0
2008-11-11 15:45:00,1.1911,1.1915,1.1903,1.1904,268300000.0
2008-11-11 15:50:00,1.1904,1.19155,1.19015,1.1907,363300000.0
2008-11-11 15:55:00,1.1907,1.19125,1.19065,1.1911,488500000.0
2008-11-11 16:00:00,1.1911,1.19195,1.19095,1.1916,189200000.0
2008-11-11 16:05:00,1.1917,1.19355,1.19165,1.1931,227200000.0
2008-11-11 16:10:00,1.19305,1.1933,1.19195,1.1924,258600000.0
2008-11-11 16:15:00,1.1925,1.1934,1.19245,1.193,286200003.0
2008-11-11 16:20:00,1.193,1.1939,1.19215,1.1935,303200000.0
2008-11-11 16:25:00,1.19305,1.19345,1.193,1.1934,169700000.0
2008-11-11 16:30:00,1.1934,1.1942,1.19295,1.1942,190700000.0
2008-11-11 16:35:00,1.19425,1.1955,1.1941,1.1942,259300000.0
2008-11-11 16:40:00,1.1942,1.19565,1.19355,1.195,410600000.0
2008-11-11 16:45:00,1.19505,1.19645,1.195,1.19575,319500000.0
2008-11-11 16:50:00,1.19575,1.19705,1.19575,1.1964,556899994.0
2008-11-11 16:55:00,1.1965,1.19855,1.19505,1.1983,327400000.0
2008-11-11 17:00:00,1.19805,1.19955,1.1974,1.1993,522500000.0
2008-11-11 17:05:00,1.19925,1.20505,1.19925,1.2032,977400000.0
2008-11-11 17:10:00,1.2032,1.2032,1.2018,1.2023,408299993.0
2008-11-11 17:15:00,1.20235,1.20235,1.20135,1.2018,682100002.0
2008-11-11 17:20:00,1.2018,1.2037,1.2015,1.20255,625900000.0
2008-11-11 17:25:00,1.20255,1.2029,1.2014,1.2024,380800000.0
2008-11-11 17:30:00,1.20245,1.20295,1.2022,1.2025,311000000.0
2008-11-11 17:35:00,1.2025,1.2058,1.20235,1.2056,456200000.0
2008-11-11 17:40:00,1.20565,1.20705,1.2042,1.2061,480800000.0
2008-11-11 17:45:00,1.2061,1.20955,1.20605,1.2073,721899998.0
2008-11-11 17:50:00,1.2073,1.20845,1.20605,1.20615,556493697.0
2008-11-11 17:55:00,1.2062,1.20705,1.2045,1.20535,372150000.0
2008-11-11 18:00:00,1.2052,1.2087,1.2051,1.20755,564500000.0
2008-11-11 18:05:00,1.20755,1.2096,1.2068,1.20795,415600000.0
2008-11-11 18:10:00,1.20795,1.20795,1.2053,1.2056,405300000.0
2008-11-11 18:15:00,1.2056,1.2061,1.20145,1.2035,543900000.0
2008-11-11 18:20:00,1.2035,1.20405,1.2024,1.2027,296000000.0
2008-11-11 18:25:00,1.2027,1.20825,1.2027,1.20715,311600000.0
2008-11-11 18:30:00,1.20735,1.20735,1.20405,1.205,329500000.0
2008-11-11 18:35:00,1.205,1.2058,1.2041,1.2047,339000000.0
2008-11-11 18:40:00,1.2047,1.20625,1.2043,1.20525,193800000.0
2008-11-11 18:45:00,1.20525,1.20565,1.20345,1.2042,332800000.0
2008-11-11 18:50:00,1.20425,1.2055,1.2042,1.20455,279700000.0
2008-11-11 18:55:00,1.2046,1.20515,1.2042,1.20505,234800000.0
2008-11-11 19:00:00,1.2051,1.20635,1.20485,1.2061,250100000.0
2008-11-11 19:05:00,1.2061,1.2081,1.2059,1.2081,270400000.0
2008-11-11 19:10:00,1.20805,1.20915,1.20705,1.20895,304200000.0
2008-11-11 19:15:00,1.209,1.2092,1.20785,1.208,102300000.0
2008-11-11 19:20:00,1.208,1.20845,1.208,1.20835,147900000.0
2008-11-11 19:25:00,1.20835,1.2089,1.20825,1.2089,100300000.0
2008-11-11 19:30:00,1.2089,1.2092,1.20785,1.20785,114600000.0
2008-11-11 19:35:00,1.20765,1.2085,1.2069,1.2082,349400000.0
2008-11-11 19:40:00,1.2082,1.2088,1.20535,1.2058,436200000.0
2008-11-11 19:45:00,1.2057,1.20615,1.20445,1.2057,330200000.0
2008-11-11 19:50:00,1.2057,1.2071,1.20405,1.20405,385400000.0
2008-11-11 19:55:00,1.2042,1.20575,1.20265,1.2053,420900000.0
2008-11-11 20:00:00,1.20535,1.20705,1.205,1.2053,427300000.0
2008-11-11 20:05:00,1.20545,1.2057,1.20435,1.20435,155800000.0
2008-11-11 20:10:00,1.2044,1.20455,1.20305,1.2037,186000000.0
2008-11-11 20:15:00,1.2037,1.20408,1.2032,1.2038,110000000.0
2008-11-11 20:20:00,1.20385,1.2057,1.20385,1.20545,170000000.0
2008-11-11 20:25:00,1.20575,1.2071,1.20575,1.20685,130700000.0
2008-11-11 20:30:00,1.2069,1.2082,1.2069,1.20795,172600000.0
2008-11-11 20:35:00,1.20795,1.20855,1.20775,1.20835,153900000.0
2008-11-11 20:40:00,1.20845,1.20875,1.20845,1.2087,79700000.0
2008-11-11 20:45:00,1.20865,1.20875,1.20835,1.20855,92500000.0
2008-11-11 20:50:00,1.20865,1.20865,1.2063,1.2067,416699999.0
2008-11-11 20:55:00,1.2067,1.2067,1.20445,1.20495,283700000.0
2008-11-11 21:00:00,1.20475,1.2049,1.2025,1.20405,305600000.0
2008-11-11 21:05:00,1.20405,1.20615,1.20405,1.2054,223800000.0
2008-11-11 21:10:00,1.2054,1.2054,1.20305,1.2034,220700000.0
2008-11-11 21:15:00,1.2037,1.20395,1.20325,1.20325,116300000.0
2008-11-11 21:20:00,1.20325,1.20335,1.19995,1.20205,400900000.0
2008-11-11 21:25:00,1.20205,1.20205,1.2007,1.2007,233000000.0
2008-11-11 21:30:00,1.2007,1.20165,1.1998,1.1998,367000000.0
2008-11-11 21:35:00,1.1998,1.1998,1.1982,1.19845,303300000.0
2008-11-11 21:40:00,1.19845,1.20035,1.19805,1.1997,331400000.0
2008-11-11 21:45:00,1.1998,1.2038,1.1994,1.20145,531900000.0
2008-11-11 21:50:00,1.2014,1.2031,1.2008,1.20245,487200000.0
2008-11-11 21:55:00,1.2025,1.2028,1.2022,1.2028,129500000.0
2008-11-11 22:00:00,1.2024,1.2032,1.2024,1.203,102700000.0
2008-11-11 22:05:00,1.2026,1.2029,1.2018,1.2018,209300000.0
2008-11-11 22:10:00,1.2019,1.2028,1.20185,1.2021,59400000.0
2008-11-11 22:15:00,1.2022,1.203,1.2019,1.20205,121300000.0
2008-11-11 22:20:00,1.20215,1.2022,1.20147,1.2016,87800000.0
2008-11-11 22:25:00,1.20184,1.202,1.20138,1.20185,72600000.0
2008-11-11 22:30:00,1.20215,1.2028,1.2019,1.2025,31400000.0
2008-11-11 22:35:00,1.2025,1.2042,1.2025,1.2042,64700000.0
2008-11-11 22:40:00,1.20435,1.20565,1.20425,1.2048,78700000.0
2008-11-11 22:45:00,1.2048,1.2056,1.2046,1.20515,102300000.0
2008-11-11 22:50:00,1.2048,1.20555,1.20445,1.20555,75500000.0
2008-11-11 22:55:00,1.20555,1.2057,1.20485,1.20515,82800000.0
2008-11-11 23:00:00,1.2051,1.2054,1.20485,1.2052,148600000.0
2008-11-11 23:05:00,1.2052,1.2052,1.2042,1.2045,48600000.0
2008-11-11 23:10:00,1.20435,1.2044,1.20365,1.2043,51800000.0
2008-11-11 23:15:00,1.2044,1.20505,1.20415,1.2047,109000000.0
2008-11-11 23:20:00,1.2047,1.2048,1.20298,1.20455,48800000.0
2008-11-11 23:25:00,1.20435,1.2053,1.20406,1.2053,68100000.0
2008-11-11 23:30:00,1.2055,1.2065,1.2055,1.2064,84100000.0
2008-11-11 23:35:00,1.2064,1.2064,1.2057,1.2061,40400000.0
2008-11-11 23:40:00,1.206,1.2061,1.20554,1.2059,30400000.0
2008-11-11 23:45:00,1.2055,1.20645,1.20532,1.20645,52000000.0
2008-11-11 23:50:00,1.2059,1.2068,1.20565,1.2067,84000000.0
2008-11-11 23:55:00,1.2067,1.2079,1.2062,1.2062,91700000.0
2008-11-12 00:00:00,1.2062,1.20749,1.20565,1.20719,66000000.0
2008-11-12 00:05:00,1.206,1.207,1.2059,1.20625,88500000.0
2008-11-12 00:10:00,1.20711,1.20745,1.20645,1.20645,24600000.0
2008-11-12 00:15:00,1.20685,1.20779,1.20679,1.2076,139200000.0
2008-11-12 00:20:00,1.2074,1.20755,1.2066,1.20752,80199998.0
2008-11-12 00:25:00,1.20675,1.2071,1.2065,1.2066,20600000.0
2008-11-12 00:30:00,1.2066,1.2066,1.2066,1.2066,14400000.0
2008-11-12 00:35:00,1.2066,1.2066,1.2058,1.20609,21400000.0
2008-11-12 00:40:00,1.2062,1.2065,1.206,1.20623,43800000.0
2008-11-12 00:45:00,1.2066,1.2066,1.2066,1.2066,12000000.0
2008-11-12 00:50:00,1.2066,1.2066,1.20602,1.2063,54100000.0
2008-11-12 00:55:00,1.20642,1.20666,1.20624,1.20645,75000000.0
2008-11-12 01:00:00,1.20601,1.20718,1.20589,1.2068,219399996.0
2008-11-12 01:05:00,1.2071,1.2077,1.20665,1.2075,29100000.0
2008-11-12 01:10:00,1.20765,1.20775,1.2075,1.20775,19500000.0
2008-11-12 01:15:00,1.20775,1.20775,1.2075,1.2075,20500000.0
2008-11-12 01:20:00,1.2077,1.20775,1.20675,1.20745,36800000.0
2008-11-12 01:25:00,1.2073,1.2076,1.2072,1.20725,78600000.0
2008-11-12 01:30:00,1.2074,1.2074,1.20715,1.20715,22800000.0
2008-11-12 01:35:00,1.20725,1.20725,1.20715,1.20715,26100000.0
2008-11-12 01:40:00,1.20725,1.20725,1.2068,1.20725,33000000.0
2008-11-12 01:45:00,1.2072,1.2085,1.20715,1.208,70200000.0
2008-11-12 01:50:00,1.20815,1.20825,1.20815,1.2082,74200000.0
2008-11-12 01:55:00,1.2082,1.2082,1.20792,1.2082,87000000.0
2008-11-12 02:00:00,1.2082,1.2082,1.20665,1.2073,71800000.0
2008-11-12 02:05:00,1.20721,1.20721,1.20675,1.207,54200000.0
2008-11-12 02:10:00,1.207,1.20703,1.20635,1.20635,43700000.0
2008-11-12 02:15:00,1.2064,1.2065,1.20555,1.2057,52200000.0
2008-11-12 02:20:00,1.2057,1.2057,1.204,1.2043,67000000.0
2008-11-12 02:25:00,1.2043,1.2043,1.2014,1.2021,129800000.0
2008-11-12 02:30:00,1.2023,1.2038,1.20215,1.2037,174000000.0
2008-11-12 02:35:00,1.2037,1.2037,1.20285,1.2037,68600000.0
2008-11-12 02:40:00,1.2037,1.2037,1.20248,1.2037,72100000.0
2008-11-12 02:45:00,1.2037,1.2037,1.20204,1.2023,23700000.0
2008-11-12 02:50:00,1.20245,1.20335,1.20235,1.20285,72600000.0
2008-11-12 02:55:00,1.203,1.2036,1.2029,1.2036,38100000.0
2008-11-12 03:00:00,1.20385,1.2042,1.20385,1.204,100000000.0
2008-11-12 03:05:00,1.204,1.204,1.2029,1.2031,65600000.0
2008-11-12 03:10:00,1.2031,1.2037,1.20295,1.20345,53300000.0
2008-11-12 03:15:00,1.2035,1.20355,1.20325,1.20325,59600000.0
2008-11-12 03:20:00,1.20325,1.20325,1.2029,1.20315,41900000.0
2008-11-12 03:25:00,1.2033,1.204,1.20285,1.203,85500000.0
2008-11-12 03:30:00,1.20305,1.2034,1.20285,1.2029,48900000.0
2008-11-12 03:35:00,1.203,1.203,1.20225,1.2023,24400000.0
2008-11-12 03:40:00,1.2023,1.2023,1.2023,1.2023,11000000.0
2008-11-12 03:45:00,1.2023,1.2023,1.2011,1.2011,80100000.0
2008-11-12 03:50:00,1.2011,1.2011,1.1991,1.1994,114300000.0
2008-11-12 03:55:00,1.1994,1.1996,1.19825,1.1994,80400000.0
2008-11-12 04:00:00,1.1995,1.1999,1.19886,1.1995,41900000.0
2008-11-12 04:05:00,1.1995,1.20015,1.1994,1.20015,26700000.0
2008-11-12 04:10:00,1.1994,1.2001,1.1994,1.2001,15400000.0
2008-11-12 04:15:00,1.1999,1.20015,1.19985,1.2001,17200000.0
2008-11-12 04:20:00,1.2001,1.2009,1.1998,1.20005,48700000.0
2008-11-12 04:25:00,1.20065,1.2016,1.20005,1.20155,69400000.0
2008-11-12 04:30:00,1.20145,1.202,1.20133,1.20165,56600000.0
2008-11-12 04:35:00,1.20205,1.2021,1.20155,1.20205,32000000.0
2008-11-12 04:40:00,1.2024,1.2025,1.20235,1.2025,8100000.0
2008-11-12 04:45:00,1.20235,1.20245,1.20162,1.20202,72200000.0
2008-11-12 04:50:00,1.2019,1.2021,1.20175,1.20175,28800000.0
2008-11-12 04:55:00,1.2018,1.20335,1.20155,1.20335,76200000.0
2008-11-12 05:00:00,1.20315,1.2035,1.2025,1.2026,80500000.0
2008-11-12 05:05:00,1.2026,1.2036,1.2026,1.2033,43200000.0
2008-11-12 05:10:00,1.20345,1.2036,1.20326,1.20338,49300000.0
2008-11-12 05:15:00,1.2035,1.2055,1.20315,1.2053,149700000.0
2008-11-12 05:20:00,1.2053,1.20585,1.2053,1.2057,46600000.0
2008-11-12 05:25:00,1.2057,1.20581,1.20527,1.20558,49600000.0
2008-11-12 05:30:00,1.20553,1.20586,1.20524,1.2057,41000000.0
2008-11-12 05:35:00,1.2057,1.20615,1.20476,1.20605,44500000.0
2008-11-12 05:40:00,1.20595,1.20605,1.20545,1.2056,24900000.0
2008-11-12 05:45:00,1.2056,1.20595,1.2056,1.2058,138500000.0
2008-11-12 05:50:00,1.2058,1.2058,1.20493,1.20525,209200000.0
2008-11-12 05:55:00,1.20508,1.20565,1.20484,1.20565,80000000.0
2008-11-12 06:00:00,1.2054,1.20574,1.2052,1.2052,46400000.0
2008-11-12 06:05:00,1.20511,1.2059,1.20489,1.2056,375800000.0
2008-11-12 06:10:00,1.20577,1.20593,1.20475,1.20527,274600000.0
2008-11-12 06:15:00,1.20492,1.2051,1.2047,1.2051,102700000.0
2008-11-12 06:20:00,1.20458,1.20515,1.20406,1.20431,305500000.0
2008-11-12 06:25:00,1.2049,1.2051,1.20446,1.20476,338300000.0
2008-11-12 06:30:00,1.2051,1.2051,1.2033,1.2039,97300000.0
2008-11-12 06:35:00,1.20405,1.2042,1.2016,1.20325,153300000.0
2008-11-12 06:40:00,1.20325,1.2033,1.20279,1.20293,26200000.0
2008-11-12 06:45:00,1.2032,1.20445,1.2032,1.2042,82900000.0
2008-11-12 06:50:00,1.2042,1.2042,1.20235,1.2027,101200000.0
2008-11-12 06:55:00,1.2027,1.20375,1.2027,1.2028,126000000.0
2008-11-12 07:00:00,1.2028,1.205,1.2028,1.2038,184500000.0
2008-11-12 07:05:00,1.20358,1.20365,1.2029,1.2035,79000000.0
2008-11-12 07:10:00,1.2034,1.20357,1.20319,1.20354,87800000.0
2008-11-12 07:15:00,1.2036,1.20445,1.20305,1.20425,153100000.0
2008-11-12 07:20:00,1.20435,1.20435,1.20345,1.2042,68300000.0
2008-11-12 07:25:00,1.2042,1.2044,1.2032,1.2035,80500000.0
2008-11-12 07:30:00,1.20365,1.2044,1.20323,1.2044,48000000.0
2008-11-12 07:35:00,1.2049,1.2054,1.20391,1.20414,179500000.0
2008-11-12 07:40:00,1.2044,1.2052,1.20385,1.2042,40200000.0
2008-11-12 07:45:00,1.20377,1.2051,1.20374,1.20495,198300000.0
2008-11-12 07:50:00,1.20475,1.20485,1.2046,1.2046,64700000.0
2008-11-12 07:55:00,1.2046,1.2046,1.2033,1.2034,48500000.0
2008-11-12 08:00:00,1.20255,1.20265,1.20235,1.2025,266600000.0
2008-11-12 08:05:00,1.2025,1.2025,1.2025,1.2025,100800000.0
2008-11-12 08:10:00,1.2025,1.2025,1.2,1.20055,343400000.0
2008-11-12 08:15:00,1.2007,1.2017,1.2007,1.2015,50900000.0
2008-11-12 08:20:00,1.20145,1.2017,1.20132,1.20136,65900000.0
2008-11-12 08:25:00,1.2018,1.2018,1.19965,1.2002,77900000.0
2008-11-12 08:30:00,1.2002,1.2002,1.19875,1.1988,82100000.0
2008-11-12 08:35:00,1.199,1.19975,1.1989,1.1992,167700000.0
2008-11-12 08:40:00,1.1992,1.1996,1.19895,1.1995,27300000.0
2008-11-12 08:45:00,1.1994,1.20024,1.1994,1.1999,81300000.0
2008-11-12 08:50:00,1.20005,1.20019,1.19925,1.19985,166300000.0
2008-11-12 08:55:00,1.19925,1.2005,1.19925,1.2004,26900000.0
2008-11-12 09:00:00,1.2005,1.20065,1.20012,1.2004,90000000.0
2008-11-12 09:05:00,1.2002,1.201,1.1998,1.20085,95200000.0
2008-11-12 09:10:00,1.2008,1.201,1.20057,1.20082,151300000.0
2008-11-12 09:15:00,1.2009,1.20133,1.20085,1.20115,73400000.0
2008-11-12 09:20:00,1.2012,1.2016,1.2011,1.2015,61100000.0
2008-11-12 09:25:00,1.2015,1.2015,1.19883,1.19903,182700000.0
2008-11-12 09:30:00,1.1997,1.1997,1.19862,1.19881,233200000.0
2008-11-12 09:35:00,1.19931,1.19931,1.1982,1.19825,126500000.0
2008-11-12 09:40:00,1.19835,1.1996,1.1983,1.19945,200400000.0
2008-11-12 09:45:00,1.1992,1.19925,1.19855,1.19885,130200000.0
2008-11-12 09:50:00,1.1989,1.19975,1.1988,1.19975,225300000.0
2008-11-12 09:55:00,1.19975,1.20075,1.19935,1.1998,155100000.0
2008-11-12 10:00:00,1.1997,1.2005,1.1994,1.19995,157600000.0
2008-11-12 10:05:00,1.19983,1.2016,1.19937,1.20115,293987394.0
2008-11-12 10:10:00,1.2011,1.20225,1.20065,1.2016,338399999.0
2008-11-12 10:15:00,1.20096,1.2016,1.20074,1.2016,288700000.0
2008-11-12 10:20:00,1.20066,1.2016,1.2002,1.2004,351100000.0
2008-11-12 10:25:00,1.2004,1.20095,1.2004,1.2007,73400000.0
2008-11-12 10:30:00,1.20075,1.2014,1.2004,1.2014,90700000.0
2008-11-12 10:35:00,1.20145,1.20145,1.20095,1.201,165200000.0
2008-11-12 10:40:00,1.201,1.20305,1.2008,1.20305,135600000.0
2008-11-12 10:45:00,1.20295,1.2053,1.2029,1.2051,170400000.0
2008-11-12 10:50:00,1.2051,1.2053,1.20505,1.20525,65700000.0
2008-11-12 10:55:00,1.20535,1.2058,1.20535,1.2058,147300000.0
2008-11-12 11:00:00,1.2058,1.2073,1.20565,1.2065,173300000.0
2008-11-12 11:05:00,1.2065,1.20705,1.2064,1.2066,105300000.0
2008-11-12 11:10:00,1.2067,1.20705,1.2064,1.2065,26900000.0
2008-11-12 11:15:00,1.2066,1.2066,1.2057,1.20585,95300000.0
2008-11-12 11:20:00,1.20595,1.2068,1.20555,1.20625,166600000.0
2008-11-12 11:25:00,1.2063,1.20685,1.2061,1.20655,92900000.0
2008-11-12 11:30:00,1.20655,1.20655,1.2058,1.2059,105700000.0
2008-11-12 11:35:00,1.20595,1.20685,1.20575,1.20655,207800000.0
2008-11-12 11:40:00,1.20655,1.2069,1.206,1.2062,143800000.0
2008-11-12 11:45:00,1.2062,1.2068,1.206,1.2068,116600000.0
2008-11-12 11:50:00,1.20675,1.20795,1.20675,1.20741,177000000.0
2008-11-12 11:55:00,1.2078,1.208,1.20665,1.2075,240100000.0
2008-11-12 12:00:00,1.2075,1.20785,1.20715,1.2077,194900000.0
2008-11-12 12:05:00,1.2077,1.2117,1.2077,1.21055,456999994.0
2008-11-12 12:10:00,1.21055,1.21395,1.21045,1.21195,764200006.0
2008-11-12 12:15:00,1.2117,1.21245,1.21135,1.21185,302500000.0
2008-11-12 12:20:00,1.2118,1.21235,1.2111,1.2116,267200000.0
2008-11-12 12:25:00,1.2116,1.21215,1.21065,1.2109,166700000.0
2008-11-12 12:30:00,1.21085,1.21165,1.2108,1.21165,113300000.0
2008-11-12 12:35:00,1.21155,1.21275,1.21155,1.2124,143500000.0
2008-11-12 12:40:00,1.2125,1.2127,1.21195,1.21215,225000000.0
2008-11-12 12:45:00,1.21215,1.21275,1.2121,1.2125,431299996.0
2008-11-12 12:50:00,1.2125,1.2125,1.21213,1.2125,1012099985.0
2008-11-12 12:55:00,1.2125,1.2125,1.21172,1.21223,1139199994.0
2008-11-12 13:00:00,1.2125,1.2145,1.2125,1.2145,890100000.0
2008-11-12 13:05:00,1.2145,1.2145,1.21367,1.214,89800000.0
2008-11-12 13:10:00,1.21382,1.2147,1.2137,1.21455,556300000.0
2008-11-12 13:15:00,1.2145,1.21485,1.2126,1.21275,292000001.0
2008-11-12 13:20:00,1.2124,1.2136,1.21235,1.213,279400000.0
2008-11-12 13:25:00,1.213,1.213,1.21105,1.21145,297200000.0
2008-11-12 13:30:00,1.21145,1.2124,1.21085,1.2119,181900000.0
2008-11-12 13:35:00,1.21205,1.2124,1.20785,1.20895,542200000.0
2008-11-12 13:40:00,1.2091,1.2092,1.2083,1.2089,169900000.0
2008-11-12 13:45:00,1.20885,1.20885,1.207,1.20705,298800000.0
2008-11-12 13:50:00,1.20715,1.2077,1.20525,1.20765,504800000.0
2008-11-12 13:55:00,1.20765,1.20815,1.2067,1.20725,202300000.0
2008-11-12 14:00:00,1.2075,1.2075,1.2058,1.2062,288300000.0
2008-11-12 14:05:00,1.2063,1.20735,1.20615,1.20695,305200000.0
2008-11-12 14:10:00,1.207,1.2074,1.20645,1.2074,111200000.0
2008-11-12 14:15:00,1.2074,1.2076,1.20545,1.20665,488800001.0
2008-11-12 14:20:00,1.2066,1.20675,1.20515,1.20605,313900002.0
2008-11-12 14:25:00,1.206,1.2066,1.2059,1.20645,131100000.0
2008-11-12 14:30:00,1.2067,1.20985,1.2067,1.20915,402299996.0
2008-11-12 14:35:00,1.2092,1.2112,1.2092,1.2112,192200000.0
2008-11-12 14:40:00,1.21135,1.2123,1.21105,1.2114,230400000.0
2008-11-12 14:45:00,1.2114,1.21195,1.21115,1.2113,156800000.0
2008-11-12 14:50:00,1.2113,1.2125,1.21125,1.2125,249900000.0
2008-11-12 14:55:00,1.2126,1.21315,1.21215,1.2131,184500000.0
2008-11-12 15:00:00,1.21305,1.2138,1.21265,1.213,339800006.0
2008-11-12 15:05:00,1.21325,1.2143,1.21245,1.2143,475400000.0
2008-11-12 15:10:00,1.2143,1.21435,1.2122,1.2122,328900000.0
2008-11-12 15:15:00,1.2122,1.2132,1.2122,1.2125,381400000.0
2008-11-12 15:20:00,1.2126,1.21285,1.2108,1.2111,620899999.0
2008-11-12 15:25:00,1.21105,1.21325,1.211,1.21275,642800000.0
2008-11-12 15:30:00,1.21275,1.21295,1.21145,1.21185,896600003.0
2008-11-12 15:35:00,1.21185,1.2126,1.2112,1.21165,631800000.0
2008-11-12 15:40:00,1.21155,1.21265,1.2115,1.21225,530100000.0
2008-11-12 15:45:00,1.21225,1.2134,1.2118,1.2134,645800000.0
2008-11-12 15:50:00,1.21345,1.21365,1.2122,1.2126,215600000.0
2008-11-12 15:55:00,1.2126,1.2139,1.2125,1.2139,241800001.0
2008-11-12 16:00:00,1.2139,1.2146,1.2139,1.2141,219500000.0
2008-11-12 16:05:00,1.21425,1.21595,1.2135,1.2148,515400000.0
2008-11-12 16:10:00,1.2148,1.21505,1.2127,1.21395,701500000.0
2008-11-12 16:15:00,1.21395,1.21395,1.2122,1.2131,612700000.0
2008-11-12 16:20:00,1.21315,1.2138,1.213,1.2138,393500000.0
2008-11-12 16:25:00,1.2138,1.2174,1.21345,1.21565,838699999.0
2008-11-12 16:30:00,1.2158,1.21825,1.2158,1.21695,569600000.0
2008-11-12 16:35:00,1.21695,1.21765,1.21595,1.2169,457300000.0
2008-11-12 16:40:00,1.2169,1.21775,1.21645,1.21735,332900000.0
2008-11-12 16:45:00,1.21735,1.21875,1.21715,1.21755,435300000.0
2008-11-12 16:50:00,1.21755,1.21755,1.2155,1.2158,589800000.0
2008-11-12 16:55:00,1.2158,1.21855,1.21575,1.21855,689900000.0
2008-11-12 17:00:00,1.2185,1.2191,1.2168,1.2182,819100000.0
2008-11-12 17:05:00,1.2183,1.22005,1.2181,1.2194,738500000.0
2008-11-12 17:10:00,1.2194,1.2202,1.2186,1.2202,762100000.0
2008-11-12 17:15:00,1.2202,1.2217,1.21945,1.2209,653100000.0
2008-11-12 17:20:00,1.2209,1.2234,1.2207,1.223,682100000.0
2008-11-12 17:25:00,1.2231,1.2246,1.22235,1.223,786300000.0
2008-11-12 17:30:00,1.223,1.2246,1.22245,1.22445,744500000.0
2008-11-12 17:35:00,1.2244,1.2278,1.22435,1.2275,715700000.0
2008-11-12 17:40:00,1.2275,1.2288,1.2257,1.2267,796400000.0
2008-11-12 17:45:00,1.2267,1.2295,1.2267,1.22835,832500000.0
2008-11-12 17:50:00,1.2284,1.2289,1.22685,1.2272,625800000.0
2008-11-12 17:55:00,1.22735,1.22995,1.22735,1.22995,680100000.0
2008-11-12 18:00:00,1.23005,1.2334,1.229,1.2333,1115499998.0
2008-11-12 18:05:00,1.2333,1.2363,1.23235,1.23545,688599999.0
2008-11-12 18:10:00,1.23555,1.236,1.234,1.23415,581599999.0
2008-11-12 18:15:00,1.2343,1.2343,1.2284,1.2296,600600000.0
2008-11-12 18:20:00,1.2296,1.2303,1.229,1.22925,459700000.0
2008-11-12 18:25:00,1.22935,1.22935,1.22565,1.22825,914600000.0
2008-11-12 18:30:00,1.2283,1.2295,1.22725,1.22945,717700004.0
2008-11-12 18:35:00,1.22935,1.23095,1.22915,1.2308,560000000.0
2008-11-12 18:40:00,1.23075,1.2313,1.23005,1.2302,555100000.0
2008-11-12 18:45:00,1.23035,1.2316,1.22955,1.2312,623700000.0
2008-11-12 18:50:00,1.2312,1.23125,1.22885,1.22885,464400000.0
2008-11-12 18:55:00,1.2293,1.22995,1.2288,1.2294,564200000.0
2008-11-12 19:00:00,1.2295,1.2308,1.22835,1.23,634300001.0
2008-11-12 19:05:00,1.22995,1.23195,1.22975,1.23155,243700000.0
2008-11-12 19:10:00,1.23155,1.23165,1.23015,1.23015,322500000.0
2008-11-12 19:15:00,1.2302,1.2315,1.2298,1.23145,339700000.0
2008-11-12 19:20:00,1.23155,1.23215,1.23115,1.23195,351300000.0
2008-11-12 19:25:00,1.2317,1.2317,1.2287,1.2289,318100000.0
2008-11-12 19:30:00,1.229,1.22955,1.229,1.22935,166200000.0
2008-11-12 19:35:00,1.22935,1.22965,1.229,1.22965,250300000.0
2008-11-12 19:40:00,1.22945,1.22975,1.2286,1.22965,237800000.0
2008-11-12 19:45:00,1.22975,1.23055,1.22902,1.23055,150200000.0
2008-11-12 19:50:00,1.2306,1.2311,1.2304,1.23065,118300000.0
2008-11-12 19:55:00,1.2307,1.23105,1.22895,1.2295,319900000.0
2008-11-12 20:00:00,1.22965,1.2304,1.2294,1.2299,214500000.0
2008-11-12 20:05:00,1.22995,1.2301,1.2293,1.22935,216700000.0
2008-11-12 20:10:00,1.22975,1.22995,1.2294,1.2298,193100000.0
2008-11-12 20:15:00,1.22985,1.23095,1.22985,1.2308,142100000.0
2008-11-12 20:20:00,1.2308,1.23225,1.2308,1.2322,149300000.0
2008-11-12 20:25:00,1.23215,1.2322,1.23015,1.23055,509000000.0
2008-11-12 20:30:00,1.23065,1.2325,1.23065,1.23155,477300000.0
2008-11-12 20:35:00,1.23155,1.2316,1.2296,1.2302,337000000.0
2008-11-12 20:40:00,1.2302,1.23055,1.2274,1.2279,412700000.0
2008-11-12 20:45:00,1.2279,1.22905,1.2278,1.2285,443800000.0
2008-11-12 20:50:00,1.2286,1.23,1.22845,1.2294,482300000.0
2008-11-12 20:55:00,1.2292,1.2317,1.2291,1.2312,566500000.0
2008-11-12 21:00:00,1.23125,1.23275,1.23,1.2325,439500000.0
2008-11-12 21:05:00,1.2325,1.235,1.23245,1.2344,529800000.0
2008-11-12 21:10:00,1.2344,1.2356,1.23325,1.23365,825500000.0
2008-11-12 21:15:00,1.2338,1.2338,1.2313,1.232,453400000.0
2008-11-12 21:20:00,1.23205,1.2324,1.2301,1.23025,353800000.0
2008-11-12 21:25:00,1.23025,1.23255,1.23025,1.23245,499600000.0
2008-11-12 21:30:00,1.23235,1.23295,1.23185,1.23295,619400000.0
2008-11-12 21:35:00,1.2333,1.2347,1.23325,1.2342,555500000.0
2008-11-12 21:40:00,1.2342,1.23445,1.2339,1.2339,300400000.0
2008-11-12 21:45:00,1.2339,1.2342,1.2337,1.23405,158500000.0
2008-11-12 21:50:00,1.23415,1.23545,1.23415,1.2354,250900000.0
2008-11-12 21:55:00,1.2355,1.23675,1.2352,1.23675,371800000.0
2008-11-12 22:00:00,1.23675,1.2372,1.23615,1.2363,408900000.0
2008-11-12 22:05:00,1.2363,1.2376,1.2359,1.2371,167300000.0
2008-11-12 22:10:00,1.237,1.23735,1.23675,1.2373,112000000.0
2008-11-12 22:15:00,1.2373,1.2378,1.2373,1.2373,119900000.0
2008-11-12 22:20:00,1.2373,1.2373,1.2359,1.2366,204600000.0
2008-11-12 22:25:00,1.23665,1.23815,1.23665,1.23765,201900000.0
2008-11-12 22:30:00,1.23765,1.238,1.236,1.2361,230700000.0
2008-11-12 22:35:00,1.2361,1.23725,1.2359,1.237,211600000.0
2008-11-12 22:40:00,1.2368,1.2379,1.2366,1.2375,466900000.0
2008-11-12 22:45:00,1.2375,1.2376,1.23655,1.237,231300000.0
2008-11-12 22:50:00,1.23695,1.23765,1.23695,1.2374,167300000.0
2008-11-12 22:55:00,1.2374,1.2375,1.23665,1.2369,142600000.0
2008-11-12 23:00:00,1.23695,1.23695,1.2345,1.2351,196900000.0
2008-11-12 23:05:00,1.23515,1.2358,1.2342,1.2351,118100000.0
2008-11-12 23:10:00,1.2351,1.23515,1.233,1.23385,100100000.0
2008-11-12 23:15:00,1.23385,1.2349,1.23385,1.2349,238700000.0
2008-11-12 23:20:00,1.23495,1.23495,1.2344,1.2348,26400000.0
2008-11-12 23:25:00,1.23455,1.2347,1.2328,1.23325,140400000.0
2008-11-12 23:30:00,1.23325,1.23475,1.23265,1.23455,286500000.0
2008-11-12 23:35:00,1.2346,1.2347,1.23455,1.23455,23900000.0
2008-11-12 23:40:00,1.23475,1.2354,1.2347,1.23515,59400000.0
2008-11-12 23:45:00,1.2352,1.23575,1.2352,1.23565,134600000.0
2008-11-12 23:50:00,1.23565,1.23685,1.2354,1.2367,134500000.0
2008-11-12 23:55:00,1.2367,1.23855,1.2358,1.2381,230200000.0
2008-11-13 00:00:00,1.23755,1.2394,1.23735,1.2381,118500000.0
2008-11-13 00:05:00,1.2377,1.2395,1.2374,1.239,109100000.0
2008-11-13 00:10:00,1.2391,1.2391,1.2374,1.2377,85500000.0
2008-11-13 00:15:00,1.23795,1.23925,1.23575,1.2364,125600000.0
2008-11-13 00:20:00,1.23644,1.23676,1.23605,1.23645,160099996.0
2008-11-13 00:25:00,1.23655,1.2374,1.23635,1.2373,70900000.0
2008-11-13 00:30:00,1.2373,1.2373,1.23685,1.23703,46300000.0
2008-11-13 00:35:00,1.23731,1.23731,1.23665,1.23705,32500000.0
2008-11-13 00:40:00,1.23719,1.23795,1.23699,1.2379,53700000.0
2008-11-13 00:45:00,1.23795,1.2397,1.23795,1.2391,95400000.0
2008-11-13 00:50:00,1.2388,1.23959,1.23845,1.23931,60400000.0
2008-11-13 00:55:00,1.23955,1.24135,1.23955,1.2398,161500000.0
2008-11-13 01:00:00,1.2398,1.2398,1.2389,1.23935,83200000.0
2008-11-13 01:05:00,1.23948,1.2411,1.23927,1.2411,187800000.0
2008-11-13 01:10:00,1.2412,1.24165,1.2411,1.2412,214300000.0
2008-11-13 01:15:00,1.24115,1.2412,1.23935,1.2396,137300000.0
2008-11-13 01:20:00,1.2396,1.2396,1.2376,1.2377,96200000.0
2008-11-13 01:25:00,1.2377,1.23795,1.23565,1.2369,158500000.0
2008-11-13 01:30:00,1.2375,1.2376,1.2358,1.2358,116100000.0
2008-11-13 01:35:00,1.23585,1.23645,1.23525,1.236,94300000.0
2008-11-13 01:40:00,1.2361,1.23711,1.2361,1.23711,55000000.0
2008-11-13 01:45:00,1.2371,1.23715,1.23685,1.2369,54400000.0
2008-11-13 01:50:00,1.2369,1.2375,1.2366,1.2366,178300000.0
2008-11-13 01:55:00,1.2366,1.2374,1.23625,1.2374,210400000.0
2008-11-13 02:00:00,1.23725,1.23785,1.237,1.23775,105300000.0
2008-11-13 02:05:00,1.2377,1.2377,1.23605,1.2367,78200000.0
2008-11-13 02:10:00,1.2367,1.2369,1.2362,1.23665,56800000.0
2008-11-13 02:15:00,1.2366,1.2366,1.2346,1.2355,115300000.0
2008-11-13 02:20:00,1.2355,1.2363,1.2355,1.236,64300000.0
2008-11-13 02:25:00,1.236,1.2362,1.23585,1.2362,46500000.0
2008-11-13 02:30:00,1.2359,1.2362,1.23555,1.2356,121700000.0
2008-11-13 02:35:00,1.2356,1.23575,1.2349,1.2355,54100000.0
2008-11-13 02:40:00,1.2357,1.236,1.23555,1.2359,153700000.0
2008-11-13 02:45:00,1.23595,1.2368,1.23533,1.23615,80900000.0
2008-11-13 02:50:00,1.23625,1.23645,1.23595,1.2362,79100000.0
2008-11-13 02:55:00,1.2362,1.23695,1.23515,1.23655,151200000.0
2008-11-13 03:00:00,1.23692,1.23692,1.2349,1.23525,96600000.0
2008-11-13 03:05:00,1.2354,1.2359,1.23474,1.2355,55500000.0
2008-11-13 03:10:00,1.23545,1.23545,1.23424,1.23457,63600000.0
2008-11-13 03:15:00,1.235,1.2352,1.23429,1.23495,63800000.0
2008-11-13 03:20:00,1.23505,1.23575,1.23495,1.23575,26700000.0
2008-11-13 03:25:00,1.2359,1.236,1.23565,1.2358,62600000.0
2008-11-13 03:30:00,1.2358,1.2358,1.23517,1.2358,20900000.0
2008-11-13 03:35:00,1.2358,1.23604,1.23486,1.23493,65900000.0
2008-11-13 03:40:00,1.2358,1.2362,1.23469,1.23605,93700000.0
2008-11-13 03:45:00,1.2361,1.2361,1.2358,1.2358,166900000.0
2008-11-13 03:50:00,1.2358,1.2358,1.2358,1.2358,115200000.0
2008-11-13 03:55:00,1.2358,1.2358,1.23414,1.23419,92200000.0
2008-11-13 04:00:00,1.235,1.235,1.2347,1.235,20700000.0
2008-11-13 04:05:00,1.235,1.235,1.2346,1.2348,141300000.0
2008-11-13 04:10:00,1.23485,1.23495,1.23465,1.2348,69300000.0
2008-11-13 04:15:00,1.2348,1.235,1.2348,1.235,22200000.0
2008-11-13 04:20:00,1.235,1.23545,1.2346,1.235,234600001.0
2008-11-13 04:25:00,1.235,1.23535,1.2348,1.2351,39400000.0
2008-11-13 04:30:00,1.235,1.2351,1.23495,1.235,17300000.0
2008-11-13 04:35:00,1.235,1.2352,1.23423,1.23515,36600000.0
2008-11-13 04:40:00,1.23475,1.23495,1.23463,1.23485,105200000.0
2008-11-13 04:45:00,1.235,1.235,1.23457,1.2347,43800000.0
2008-11-13 04:50:00,1.2347,1.2347,1.23394,1.2347,32100000.0
2008-11-13 04:55:00,1.2347,1.2347,1.2339,1.2343,80600000.0
2008-11-13 05:00:00,1.2344,1.2344,1.23354,1.2342,66500000.0
2008-11-13 05:05:00,1.2342,1.2342,1.23357,1.2336,49800000.0
2008-11-13 05:10:00,1.23375,1.2342,1.23305,1.2342,64900000.0
2008-11-13 05:15:00,1.2342,1.23435,1.23328,1.23435,45100000.0
2008-11-13 05:20:00,1.23425,1.23585,1.2342,1.2357,342000000.0
2008-11-13 05:25:00,1.23585,1.23585,1.2343,1.2344,253800000.0
2008-11-13 05:30:00,1.2343,1.2344,1.23311,1.2333,138600000.0
2008-11-13 05:35:00,1.23325,1.23325,1.23291,1.23325,26200000.0
2008-11-13 05:40:00,1.23292,1.23345,1.23258,1.23286,44200000.0
2008-11-13 05:45:00,1.23299,1.23475,1.23299,1.2341,168900000.0
2008-11-13 05:50:00,1.2335,1.23381,1.23332,1.23332,112400000.0
2008-11-13 05:55:00,1.23377,1.23388,1.23333,1.2336,79700000.0
2008-11-13 06:00:00,1.2338,1.2341,1.2334,1.2341,90400000.0
2008-11-13 06:05:00,1.2341,1.23525,1.23365,1.235,61300000.0
2008-11-13 06:10:00,1.2352,1.23537,1.23455,1.235,136600000.0
2008-11-13 06:15:00,1.23515,1.2357,1.23505,1.2351,67200000.0
2008-11-13 06:20:00,1.2351,1.2354,1.23468,1.2353,180400000.0
2008-11-13 06:25:00,1.2352,1.23522,1.23487,1.23492,166300000.0
2008-11-13 06:30:00,1.2353,1.2354,1.23462,1.2352,60900000.0
2008-11-13 06:35:00,1.2352,1.23595,1.23505,1.23595,66500000.0
2008-11-13 06:40:00,1.23605,1.2363,1.2357,1.23575,52500000.0
2008-11-13 06:45:00,1.23585,1.23635,1.2357,1.23605,41200000.0
2008-11-13 06:50:00,1.2363,1.2369,1.23604,1.23657,120900000.0
2008-11-13 06:55:00,1.23652,1.2369,1.23602,1.2367,80900000.0
2008-11-13 07:00:00,1.2367,1.2367,1.23586,1.23644,253400000.0
2008-11-13 07:05:00,1.23625,1.23632,1.23554,1.23614,169100000.0
2008-11-13 07:10:00,1.23614,1.2362,1.236,1.23615,53400000.0
2008-11-13 07:15:00,1.2361,1.2362,1.23521,1.23565,76300000.0
2008-11-13 07:20:00,1.23553,1.23593,1.235,1.23586,148900000.0
2008-11-13 07:25:00,1.23603,1.2361,1.23542,1.2358,135900000.0
2008-11-13 07:30:00,1.2358,1.2358,1.2358,1.2358,27600000.0
2008-11-13 07:35:00,1.2358,1.2358,1.2345,1.2346,63400000.0
2008-11-13 07:40:00,1.23465,1.23525,1.234,1.2352,140000000.0
2008-11-13 07:45:00,1.2355,1.23565,1.2338,1.2349,135200000.0
2008-11-13 07:50:00,1.23505,1.2351,1.23445,1.2347,107600000.0
2008-11-13 07:55:00,1.2347,1.2354,1.23465,1.2349,111600000.0
2008-11-13 08:00:00,1.2349,1.2352,1.2342,1.2346,146100000.0
2008-11-13 08:05:00,1.2346,1.23505,1.23425,1.23485,108300000.0
2008-11-13 08:10:00,1.2349,1.235,1.23385,1.23485,63400000.0
2008-11-13 08:15:00,1.23485,1.23485,1.23455,1.2346,13900000.0
2008-11-13 08:20:00,1.2346,1.2346,1.23389,1.2346,106400000.0
2008-11-13 08:25:00,1.2346,1.2346,1.2346,1.2346,8400000.0
2008-11-13 08:30:00,1.2346,1.2346,1.23435,1.2344,19800000.0
2008-11-13 08:35:00,1.2344,1.2344,1.2338,1.2338,106100000.0
2008-11-13 08:40:00,1.2338,1.2338,1.23315,1.2338,46800000.0
2008-11-13 08:45:00,1.2338,1.2338,1.2338,1.2338,45600000.0
2008-11-13 08:50:00,1.2338,1.2347,1.2338,1.234,109100000.0
2008-11-13 08:55:00,1.23405,1.2344,1.23325,1.234,108800000.0
2008-11-13 09:00:00,1.23395,1.2344,1.2338,1.2344,53700000.0
2008-11-13 09:05:00,1.23435,1.23465,1.2343,1.23465,34900000.0
2008-11-13 09:10:00,1.23465,1.23535,1.23392,1.23535,139200000.0
2008-11-13 09:15:00,1.2354,1.23675,1.23522,1.23645,81300000.0
2008-11-13 09:20:00,1.23655,1.2368,1.23655,1.23675,55500000.0
2008-11-13 09:25:00,1.2368,1.2372,1.23655,1.2371,49700000.0
2008-11-13 09:30:00,1.2371,1.23845,1.23695,1.2382,190400000.0
2008-11-13 09:35:00,1.2382,1.2382,1.23795,1.23815,333600000.0
2008-11-13 09:40:00,1.23775,1.2385,1.23775,1.23805,76400000.0
2008-11-13 09:45:00,1.23815,1.23855,1.2379,1.23805,171500000.0
2008-11-13 09:50:00,1.23785,1.23825,1.2369,1.23825,279500000.0
2008-11-13 09:55:00,1.23825,1.2386,1.2375,1.2375,143500000.0
2008-11-13 10:00:00,1.2377,1.23795,1.23691,1.23795,198900000.0
2008-11-13 10:05:00,1.238,1.23815,1.237,1.23735,109400000.0
2008-11-13 10:10:00,1.23745,1.238,1.23655,1.23695,167300000.0
2008-11-13 10:15:00,1.2369,1.23715,1.2365,1.2371,148500000.0
2008-11-13 10:20:00,1.2371,1.23785,1.23695,1.2378,224400000.0
2008-11-13 10:25:00,1.2378,1.238,1.23655,1.2366,345500000.0
2008-11-13 10:30:00,1.2366,1.23685,1.23515,1.23535,244900000.0
2008-11-13 10:35:00,1.2354,1.2372,1.23535,1.2363,225500000.0
2008-11-13 10:40:00,1.23645,1.23735,1.2363,1.2369,177800000.0
2008-11-13 10:45:00,1.2369,1.2375,1.2363,1.23645,324000000.0
2008-11-13 10:50:00,1.23645,1.23725,1.2364,1.237,129100000.0
2008-11-13 10:55:00,1.237,1.2372,1.237,1.2371,56100000.0
2008-11-13 11:00:00,1.237,1.23725,1.2369,1.237,61100000.0
2008-11-13 11:05:00,1.23695,1.23695,1.2349,1.2352,280300000.0
2008-11-13 11:10:00,1.2352,1.23525,1.2347,1.2347,66600000.0
2008-11-13 11:15:00,1.2347,1.2347,1.2296,1.23,238700000.0
2008-11-13 11:20:00,1.2296,1.23125,1.2288,1.23125,448300000.0
2008-11-13 11:25:00,1.23135,1.23235,1.23105,1.232,161600000.0
2008-11-13 11:30:00,1.23195,1.23275,1.2318,1.23239,98500000.0
2008-11-13 11:35:00,1.23275,1.2336,1.23205,1.2335,119300000.0
2008-11-13 11:40:00,1.23355,1.23475,1.23355,1.2347,93900000.0
2008-11-13 11:45:00,1.23465,1.23465,1.23285,1.23375,185600000.0
2008-11-13 11:50:00,1.2337,1.23375,1.23305,1.23355,40900000.0
2008-11-13 11:55:00,1.2342,1.23505,1.23355,1.23385,248400000.0
2008-11-13 12:00:00,1.2338,1.234,1.2324,1.2324,67500000.0
2008-11-13 12:05:00,1.23235,1.23295,1.23203,1.2325,180100000.0
2008-11-13 12:10:00,1.23244,1.2334,1.23231,1.2334,166900000.0
2008-11-13 12:15:00,1.23303,1.2343,1.23267,1.23398,104300000.0
2008-11-13 12:20:00,1.2343,1.237,1.2342,1.23675,155700000.0
2008-11-13 12:25:00,1.2369,1.23735,1.23615,1.23655,103300000.0
2008-11-13 12:30:00,1.23655,1.23655,1.23415,1.23515,148600000.0
2008-11-13 12:35:00,1.2351,1.23615,1.23455,1.23615,138400000.0
2008-11-13 12:40:00,1.2362,1.23695,1.23545,1.236,177300000.0
2008-11-13 12:45:00,1.236,1.236,1.23445,1.23455,164700000.0
2008-11-13 12:50:00,1.23465,1.23465,1.234,1.234,45800000.0
2008-11-13 12:55:00,1.234,1.23425,1.23345,1.2338,297800000.0
2008-11-13 13:00:00,1.2338,1.23475,1.2337,1.23465,179300000.0
2008-11-13 13:05:00,1.23447,1.2363,1.2339,1.23605,105800000.0
2008-11-13 13:10:00,1.2359,1.2359,1.23455,1.2354,85100000.0
2008-11-13 13:15:00,1.23535,1.2356,1.2352,1.2352,93900000.0
2008-11-13 13:20:00,1.2352,1.2352,1.2337,1.23395,168100000.0
2008-11-13 13:25:00,1.23405,1.23495,1.23395,1.23465,185100000.0
2008-11-13 13:30:00,1.23475,1.23645,1.23435,1.23435,203900000.0
2008-11-13 13:35:00,1.2346,1.23535,1.23425,1.23425,118600000.0
2008-11-13 13:40:00,1.23425,1.23465,1.23355,1.23455,70200000.0
2008-11-13 13:45:00,1.23435,1.2344,1.23355,1.234,234900001.0
2008-11-13 13:50:00,1.23395,1.2341,1.2336,1.2337,138400000.0
2008-11-13 13:55:00,1.2337,1.23405,1.2326,1.234,256300000.0
2008-11-13 14:00:00,1.23405,1.23475,1.23345,1.23345,497900000.0
2008-11-13 14:05:00,1.23345,1.23365,1.23155,1.23155,446799995.0
2008-11-13 14:10:00,1.23145,1.23195,1.23035,1.2307,444600000.0
2008-11-13 14:15:00,1.2308,1.23155,1.23035,1.2306,331600000.0
2008-11-13 14:20:00,1.2306,1.23145,1.2304,1.23105,206600000.0
2008-11-13 14:25:00,1.231,1.23105,1.2289,1.22905,396600000.0
2008-11-13 14:30:00,1.2293,1.23105,1.2292,1.23075,308600000.0
2008-11-13 14:35:00,1.2307,1.232,1.23055,1.2311,399299999.0
2008-11-13 14:40:00,1.2311,1.2325,1.2311,1.2321,263000000.0
2008-11-13 14:45:00,1.2321,1.2321,1.23065,1.23105,257900000.0
2008-11-13 14:50:00,1.2311,1.23295,1.23035,1.23215,317900000.0
2008-11-13 14:55:00,1.2322,1.23265,1.23165,1.2322,159200000.0
2008-11-13 15:00:00,1.2322,1.2325,1.23205,1.23245,173100000.0
2008-11-13 15:05:00,1.23245,1.23445,1.23235,1.23385,165900000.0
2008-11-13 15:10:00,1.23395,1.23405,1.2327,1.2339,461900000.0
2008-11-13 15:15:00,1.234,1.234,1.2326,1.23315,291500000.0
2008-11-13 15:20:00,1.23315,1.23605,1.23255,1.2351,559400000.0
2008-11-13 15:25:00,1.23525,1.2366,1.2332,1.2342,499200000.0
2008-11-13 15:30:00,1.2346,1.236,1.2332,1.2332,672099998.0
2008-11-13 15:35:00,1.2333,1.23365,1.23185,1.2324,590400000.0
2008-11-13 15:40:00,1.2324,1.2337,1.2324,1.2337,309300000.0
2008-11-13 15:45:00,1.2337,1.2359,1.23303,1.2352,277400000.0
2008-11-13 15:50:00,1.2354,1.2354,1.23335,1.2342,456400000.0
2008-11-13 15:55:00,1.23425,1.2368,1.23425,1.2352,565400000.0
2008-11-13 16:00:00,1.2352,1.2352,1.2333,1.23365,1206099979.0
2008-11-13 16:05:00,1.23365,1.2338,1.23275,1.2333,317100000.0
2008-11-13 16:10:00,1.23325,1.23395,1.2331,1.23345,178800000.0
2008-11-13 16:15:00,1.2335,1.23555,1.23325,1.2342,551900000.0
2008-11-13 16:20:00,1.2342,1.2342,1.2318,1.2321,347800000.0
2008-11-13 16:25:00,1.2322,1.2322,1.23015,1.23105,435700000.0
2008-11-13 16:30:00,1.23105,1.23115,1.228,1.229,547600000.0
2008-11-13 16:35:00,1.2292,1.232,1.2292,1.23185,713899998.0
2008-11-13 16:40:00,1.23195,1.2322,1.23045,1.23175,450000000.0
2008-11-13 16:45:00,1.23175,1.234,1.23155,1.23345,315000000.0
2008-11-13 16:50:00,1.2334,1.2354,1.2317,1.2317,629000000.0
2008-11-13 16:55:00,1.2317,1.23435,1.2314,1.234,534000000.0
2008-11-13 17:00:00,1.2339,1.23475,1.2303,1.2313,543200000.0
2008-11-13 17:05:00,1.2313,1.2326,1.23055,1.23175,530600000.0
2008-11-13 17:10:00,1.23195,1.232,1.2288,1.22945,567200000.0
2008-11-13 17:15:00,1.22955,1.22985,1.2259,1.2275,578400000.0
2008-11-13 17:20:00,1.2275,1.22755,1.2259,1.2265,824399998.0
2008-11-13 17:25:00,1.22665,1.2288,1.22645,1.22815,448700000.0
2008-11-13 17:30:00,1.22815,1.22825,1.2262,1.2263,397400000.0
2008-11-13 17:35:00,1.2263,1.22845,1.22625,1.2265,478300000.0
2008-11-13 17:40:00,1.22645,1.2281,1.22545,1.227,726800000.0
2008-11-13 17:45:00,1.227,1.22995,1.22665,1.2297,518000000.0
2008-11-13 17:50:00,1.2296,1.23005,1.226,1.2265,562800000.0
2008-11-13 17:55:00,1.2265,1.23145,1.22615,1.23145,1016100002.0
2008-11-13 18:00:00,1.23135,1.2316,1.22985,1.23055,794699982.0
2008-11-13 18:05:00,1.23055,1.23465,1.23,1.2345,544800000.0
2008-11-13 18:10:00,1.2345,1.23455,1.23225,1.2326,542400000.0
2008-11-13 18:15:00,1.23255,1.23375,1.23235,1.23305,478900000.0
2008-11-13 18:20:00,1.2331,1.23385,1.23195,1.232,565418000.0
2008-11-13 18:25:00,1.232,1.23205,1.23015,1.231,525300000.0
2008-11-13 18:30:00,1.23095,1.2312,1.2296,1.23055,422700000.0
2008-11-13 18:35:00,1.23065,1.2318,1.2298,1.2315,438800000.0
2008-11-13 18:40:00,1.2314,1.2335,1.2311,1.23285,773700000.0
2008-11-13 18:45:00,1.23285,1.233,1.23225,1.2329,411800000.0
2008-11-13 18:50:00,1.2329,1.23365,1.2323,1.2334,231100000.0
2008-11-13 18:55:00,1.23345,1.23355,1.23085,1.231,456900000.0
2008-11-13 19:00:00,1.2312,1.2326,1.2307,1.2324,628000010.0
2008-11-13 19:05:00,1.2324,1.2329,1.2324,1.23285,616900014.0
2008-11-13 19:10:00,1.2328,1.2347,1.2328,1.23465,288400000.0
2008-11-13 19:15:00,1.2347,1.23695,1.2345,1.23645,412100000.0
2008-11-13 19:20:00,1.23645,1.2366,1.2347,1.23485,627100000.0
2008-11-13 19:25:00,1.2349,1.23525,1.234,1.2346,405000000.0
2008-11-13 19:30:00,1.2346,1.2349,1.2345,1.2346,183400000.0
2008-11-13 19:35:00,1.2346,1.23475,1.233,1.234,211600000.0
2008-11-13 19:40:00,1.23405,1.2347,1.23405,1.2347,193400000.0
2008-11-13 19:45:00,1.2347,1.23655,1.23455,1.23655,302400000.0
2008-11-13 19:50:00,1.2365,1.2412,1.2364,1.24015,350800000.0
2008-11-13 19:55:00,1.24015,1.2445,1.2398,1.24405,478800000.0
2008-11-13 20:00:00,1.2441,1.2444,1.2424,1.24315,632900000.0
2008-11-13 20:05:00,1.2428,1.24295,1.2405,1.2406,508800000.0
2008-11-13 20:10:00,1.2406,1.2427,1.24035,1.24125,426700000.0
2008-11-13 20:15:00,1.2413,1.24215,1.23695,1.2383,465300000.0
2008-11-13 20:20:00,1.23825,1.2406,1.23825,1.23985,450800000.0
2008-11-13 20:25:00,1.23995,1.24035,1.23585,1.2372,452400000.0
2008-11-13 20:30:00,1.2372,1.23785,1.2341,1.23685,531300000.0
2008-11-13 20:35:00,1.2372,1.23765,1.23545,1.23605,340200000.0
2008-11-13 20:40:00,1.23595,1.2369,1.23525,1.2359,381900000.0
2008-11-13 20:45:00,1.2359,1.236,1.23425,1.23585,536500000.0
2008-11-13 20:50:00,1.23605,1.23735,1.23515,1.2361,510500000.0
2008-11-13 20:55:00,1.2361,1.23765,1.2355,1.2368,485500000.0
2008-11-13 21:00:00,1.2368,1.23745,1.23645,1.23735,556399999.0
2008-11-13 21:05:00,1.23735,1.2379,1.2368,1.2369,550200000.0
2008-11-13 21:10:00,1.237,1.2371,1.23305,1.23585,751700000.0
2008-11-13 21:15:00,1.2359,1.2385,1.23525,1.2382,665712000.0
2008-11-13 21:20:00,1.23825,1.24005,1.2372,1.2379,562800000.0
2008-11-13 21:25:00,1.2379,1.23805,1.23515,1.2352,675800000.0
2008-11-13 21:30:00,1.2352,1.2353,1.23375,1.23505,476100000.0
2008-11-13 21:35:00,1.2351,1.23515,1.232,1.23205,581736000.0
2008-11-13 21:40:00,1.23205,1.23205,1.2273,1.2292,820599999.0
2008-11-13 21:45:00,1.2292,1.2292,1.22385,1.2247,621900000.0
2008-11-13 21:50:00,1.22475,1.2276,1.2244,1.22715,626000000.0
2008-11-13 21:55:00,1.22705,1.2273,1.2254,1.226,378900000.0
2008-11-13 22:00:00,1.226,1.2311,1.22575,1.2288,456300000.0
2008-11-13 22:05:00,1.2288,1.2293,1.2264,1.22895,528000000.0
2008-11-13 22:10:00,1.22895,1.22895,1.2266,1.227,214200000.0
2008-11-13 22:15:00,1.2278,1.2288,1.2268,1.2268,384000000.0
2008-11-13 22:20:00,1.2268,1.22705,1.22155,1.2219,197100000.0
2008-11-13 22:25:00,1.2219,1.2219,1.2183,1.2189,387900000.0
2008-11-13 22:30:00,1.219,1.21925,1.2153,1.2165,498400000.0
2008-11-13 22:35:00,1.2165,1.2183,1.21645,1.21795,419600000.0
2008-11-13 22:40:00,1.2176,1.2198,1.2168,1.219,214600000.0
2008-11-13 22:45:00,1.21895,1.21895,1.21675,1.2172,229000000.0
2008-11-13 22:50:00,1.2168,1.21765,1.21485,1.2155,261000000.0
2008-11-13 22:55:00,1.21545,1.2157,1.20985,1.2111,433900000.0
2008-11-13 23:00:00,1.2112,1.21445,1.2112,1.21445,324000000.0
2008-11-13 23:05:00,1.21445,1.21465,1.21245,1.2131,171900000.0
2008-11-13 23:10:00,1.2131,1.21325,1.212,1.2123,241200000.0
2008-11-13 23:15:00,1.21185,1.214,1.21185,1.2136,152400000.0
2008-11-13 23:20:00,1.2136,1.2136,1.21235,1.2125,167500000.0
2008-11-13 23:25:00,1.2127,1.2133,1.21245,1.21325,56600000.0
2008-11-13 23:30:00,1.2132,1.21515,1.2132,1.21515,186500000.0
2008-11-13 23:35:00,1.21495,1.21505,1.2132,1.2136,121800000.0
2008-11-13 23:40:00,1.2135,1.2148,1.21276,1.2137,109600000.0
2008-11-13 23:45:00,1.2138,1.21415,1.21325,1.2137,169400000.0
2008-11-13 23:50:00,1.2137,1.21395,1.2125,1.2126,273300000.0
2008-11-13 23:55:00,1.2126,1.21265,1.21155,1.2116,91200000.0
2008-11-14 00:00:00,1.21035,1.2117,1.2099,1.21135,38400000.0
2008-11-14 00:05:00,1.21085,1.21115,1.2081,1.21025,57800000.0
2008-11-14 00:10:00,1.20935,1.21125,1.20935,1.2108,83600000.0
2008-11-14 00:15:00,1.2107,1.2107,1.21015,1.21055,69600000.0
2008-11-14 00:20:00,1.21095,1.2115,1.2107,1.21115,36200000.0
2008-11-14 00:25:00,1.21026,1.21135,1.21017,1.21135,121499996.0
2008-11-14 00:30:00,1.2114,1.21148,1.21093,1.2112,53400000.0
2008-11-14 00:35:00,1.2113,1.2113,1.21055,1.2106,114800000.0
2008-11-14 00:40:00,1.2106,1.2106,1.20935,1.20955,82000000.0
2008-11-14 00:45:00,1.2095,1.20965,1.2094,1.2094,25000000.0
2008-11-14 00:50:00,1.2096,1.20995,1.20908,1.20995,31500000.0
2008-11-14 00:55:00,1.20985,1.21007,1.20943,1.21,51500000.0
2008-11-14 01:00:00,1.21015,1.2119,1.21015,1.2113,207000000.0
2008-11-14 01:05:00,1.2113,1.21175,1.21112,1.21175,153400000.0
2008-11-14 01:10:00,1.21155,1.2118,1.2112,1.21175,52800000.0
2008-11-14 01:15:00,1.2117,1.21175,1.2113,1.2115,114100000.0
2008-11-14 01:20:00,1.2115,1.2122,1.2114,1.21175,133100000.0
2008-11-14 01:25:00,1.212,1.21415,1.21175,1.2133,193600000.0
2008-11-14 01:30:00,1.2133,1.2135,1.21195,1.2122,169000000.0
2008-11-14 01:35:00,1.21215,1.21215,1.2108,1.2116,56800000.0
2008-11-14 01:40:00,1.2116,1.2127,1.2115,1.2118,103300000.0
2008-11-14 01:45:00,1.2118,1.2118,1.21075,1.21125,76600000.0
2008-11-14 01:50:00,1.21135,1.2121,1.2113,1.2117,106200000.0
2008-11-14 01:55:00,1.2117,1.2119,1.2116,1.2119,51000000.0
2008-11-14 02:00:00,1.21205,1.2139,1.2119,1.21365,54900000.0
2008-11-14 02:05:00,1.21355,1.21415,1.21355,1.2141,68700000.0
2008-11-14 02:10:00,1.2141,1.2141,1.21225,1.2137,248400003.0
2008-11-14 02:15:00,1.21288,1.21435,1.21288,1.21435,84400000.0
2008-11-14 02:20:00,1.21435,1.21685,1.21435,1.2168,147400000.0
2008-11-14 02:25:00,1.2168,1.21715,1.21625,1.21715,121400000.0
2008-11-14 02:30:00,1.21715,1.2175,1.21675,1.2168,198000000.0
2008-11-14 02:35:00,1.2164,1.217,1.216,1.217,130000000.0
2008-11-14 02:40:00,1.217,1.217,1.21577,1.21635,68600000.0
2008-11-14 02:45:00,1.21611,1.21682,1.21575,1.21655,65000000.0
2008-11-14 02:50:00,1.2166,1.21735,1.21641,1.21735,68700000.0
2008-11-14 02:55:00,1.2173,1.21762,1.21722,1.2175,57200000.0
2008-11-14 03:00:00,1.21739,1.21766,1.21705,1.2175,132800000.0
2008-11-14 03:05:00,1.2175,1.2175,1.2168,1.21685,66100000.0
2008-11-14 03:10:00,1.2168,1.21685,1.21565,1.2163,87000000.0
2008-11-14 03:15:00,1.2164,1.2165,1.21598,1.21614,65200000.0
2008-11-14 03:20:00,1.2164,1.2164,1.21573,1.21573,28600000.0
2008-11-14 03:25:00,1.21606,1.21627,1.21537,1.2161,19100000.0
2008-11-14 03:30:00,1.21605,1.21605,1.21517,1.2157,38600000.0
2008-11-14 03:35:00,1.2157,1.2157,1.2148,1.21518,72500000.0
2008-11-14 03:40:00,1.21523,1.216,1.21474,1.2157,75200000.0
2008-11-14 03:45:00,1.21575,1.2172,1.21565,1.2168,96600000.0
2008-11-14 03:50:00,1.2168,1.2172,1.21569,1.2158,83600000.0
2008-11-14 03:55:00,1.21725,1.21735,1.21651,1.21735,48800000.0
2008-11-14 04:00:00,1.21745,1.21745,1.2174,1.2174,10400000.0
2008-11-14 04:05:00,1.21721,1.21744,1.21697,1.21707,43200000.0
2008-11-14 04:10:00,1.21748,1.2175,1.21721,1.2175,45700000.0
2008-11-14 04:15:00,1.21754,1.21754,1.21645,1.21655,98400000.0
2008-11-14 04:20:00,1.2165,1.21675,1.216,1.21627,58200000.0
2008-11-14 04:25:00,1.21657,1.217,1.21611,1.21675,70400000.0
2008-11-14 04:30:00,1.2167,1.2175,1.21645,1.2175,32200000.0
2008-11-14 04:35:00,1.21695,1.217,1.21625,1.217,47600000.0
2008-11-14 04:40:00,1.21695,1.21714,1.21664,1.21695,99200000.0
2008-11-14 04:45:00,1.21685,1.21706,1.21675,1.2169,35300000.0
2008-11-14 04:50:00,1.21698,1.21698,1.21666,1.2169,50600000.0
2008-11-14 04:55:00,1.2165,1.2169,1.21648,1.21665,101900000.0
2008-11-14 05:00:00,1.2166,1.2167,1.21628,1.21648,32400000.0
2008-11-14 05:05:00,1.21651,1.21664,1.21582,1.2166,70600000.0
2008-11-14 05:10:00,1.2166,1.2166,1.2155,1.2159,78300000.0
2008-11-14 05:15:00,1.2159,1.21645,1.21567,1.2164,46100000.0
2008-11-14 05:20:00,1.21635,1.21645,1.2163,1.21635,27300000.0
2008-11-14 05:25:00,1.21645,1.21658,1.21556,1.21636,46000000.0
2008-11-14 05:30:00,1.21642,1.21655,1.2163,1.2163,35600000.0
2008-11-14 05:35:00,1.21622,1.2163,1.21583,1.21592,57900000.0
2008-11-14 05:40:00,1.2163,1.2163,1.21553,1.21575,130200000.0
2008-11-14 05:45:00,1.2163,1.2163,1.21572,1.21575,82800000.0
2008-11-14 05:50:00,1.21589,1.2163,1.21545,1.2158,126800000.0
2008-11-14 05:55:00,1.2158,1.2158,1.21485,1.215,32300000.0
2008-11-14 06:00:00,1.215,1.21505,1.21445,1.21445,61300000.0
2008-11-14 06:05:00,1.21455,1.2148,1.2145,1.2148,30600000.0
2008-11-14 06:10:00,1.2148,1.21505,1.2147,1.21505,51700000.0
2008-11-14 06:15:00,1.2151,1.21605,1.2151,1.21575,53800000.0
2008-11-14 06:20:00,1.21585,1.2171,1.2157,1.217,313899988.0
2008-11-14 06:25:00,1.21697,1.2171,1.21662,1.21695,139400000.0
2008-11-14 06:30:00,1.21695,1.21715,1.2167,1.21676,164599999.0
2008-11-14 06:35:00,1.21715,1.21725,1.21625,1.21725,275500000.0
2008-11-14 06:40:00,1.2174,1.2176,1.2174,1.2175,32000000.0
2008-11-14 06:45:00,1.2176,1.2186,1.2175,1.2184,136300000.0
2008-11-14 06:50:00,1.21834,1.21841,1.21743,1.21815,227200000.0
2008-11-14 06:55:00,1.21812,1.21838,1.21764,1.21785,293700000.0
2008-11-14 07:00:00,1.21809,1.21834,1.2175,1.2175,261599990.0
2008-11-14 07:05:00,1.2176,1.21935,1.2176,1.21905,132400000.0
2008-11-14 07:10:00,1.21905,1.21995,1.21905,1.2198,117200000.0
2008-11-14 07:15:00,1.2198,1.22005,1.21955,1.2199,108800000.0
2008-11-14 07:20:00,1.2199,1.2209,1.21955,1.2203,78600000.0
2008-11-14 07:25:00,1.2204,1.2213,1.2203,1.2207,124200000.0
2008-11-14 07:30:00,1.2207,1.2214,1.2206,1.2206,75900000.0
2008-11-14 07:35:00,1.22016,1.22087,1.22003,1.22038,162400000.0
2008-11-14 07:40:00,1.22046,1.2206,1.22017,1.22035,85700000.0
2008-11-14 07:45:00,1.2207,1.22095,1.22025,1.2203,148200000.0
2008-11-14 07:50:00,1.22035,1.22036,1.21935,1.21935,82100000.0
2008-11-14 07:55:00,1.21935,1.2202,1.21915,1.21939,265000000.0
2008-11-14 08:00:00,1.22,1.22035,1.21965,1.2198,128100000.0
2008-11-14 08:05:00,1.2198,1.2199,1.2188,1.2193,71000000.0
2008-11-14 08:10:00,1.21935,1.2207,1.21935,1.2201,128100000.0
2008-11-14 08:15:00,1.22015,1.22165,1.22015,1.22115,107600000.0
2008-11-14 08:20:00,1.22125,1.22125,1.2197,1.22025,124900000.0
2008-11-14 08:25:00,1.2203,1.22065,1.21895,1.2193,96600000.0
2008-11-14 08:30:00,1.2193,1.2193,1.2193,1.2193,70900000.0
2008-11-14 08:35:00,1.2193,1.2196,1.21925,1.2193,79300000.0
2008-11-14 08:40:00,1.2193,1.2193,1.219,1.219,79200000.0
2008-11-14 08:45:00,1.2191,1.2193,1.21798,1.2183,168700000.0
2008-11-14 08:50:00,1.21825,1.2207,1.21825,1.2196,299100000.0
2008-11-14 08:55:00,1.2196,1.2196,1.2181,1.21845,151200000.0
2008-11-14 09:00:00,1.2187,1.2189,1.21723,1.21785,177100000.0
2008-11-14 09:05:00,1.2181,1.2187,1.21774,1.21823,232000000.0
2008-11-14 09:10:00,1.218,1.21855,1.21724,1.21785,91400000.0
2008-11-14 09:15:00,1.2179,1.2179,1.21375,1.215,141000000.0
2008-11-14 09:20:00,1.215,1.215,1.21415,1.21425,106800000.0
2008-11-14 09:25:00,1.2143,1.2157,1.21425,1.2153,139800000.0
2008-11-14 09:30:00,1.2153,1.2168,1.21515,1.2154,245400000.0
2008-11-14 09:35:00,1.2154,1.21635,1.21445,1.2162,121000000.0
2008-11-14 09:40:00,1.2162,1.2162,1.21515,1.2152,144000000.0
2008-11-14 09:45:00,1.2152,1.21565,1.2144,1.21565,157500000.0
2008-11-14 09:50:00,1.21555,1.21605,1.21515,1.2153,197300000.0
2008-11-14 09:55:00,1.2153,1.2153,1.2109,1.21105,252900000.0
2008-11-14 10:00:00,1.21105,1.2145,1.2101,1.21285,207118000.0
2008-11-14 10:05:00,1.21305,1.21535,1.2126,1.21535,203200000.0
2008-11-14 10:10:00,1.21443,1.2167,1.21443,1.2167,214400000.0
2008-11-14 10:15:00,1.21675,1.2175,1.21655,1.2171,181000000.0
2008-11-14 10:20:00,1.21715,1.2174,1.2159,1.21675,166500000.0
2008-11-14 10:25:00,1.21675,1.2168,1.21619,1.21631,178100000.0
2008-11-14 10:30:00,1.2168,1.21715,1.2158,1.21715,148200000.0
2008-11-14 10:35:00,1.2172,1.21725,1.21603,1.21664,237800000.0
2008-11-14 10:40:00,1.21675,1.21675,1.21637,1.21665,279500000.0
2008-11-14 10:45:00,1.21646,1.21705,1.21607,1.21705,74500000.0
2008-11-14 10:50:00,1.21705,1.2173,1.21655,1.21675,108200000.0
2008-11-14 10:55:00,1.2167,1.2179,1.21585,1.2179,204800000.0
2008-11-14 11:00:00,1.21735,1.22005,1.21735,1.21915,244600000.0
2008-11-14 11:05:00,1.21925,1.21925,1.2179,1.2182,123200000.0
2008-11-14 11:10:00,1.21815,1.21965,1.21805,1.21845,245800000.0
2008-11-14 11:15:00,1.2184,1.21885,1.21565,1.21605,449700000.0
2008-11-14 11:20:00,1.2161,1.2168,1.21585,1.21655,103300000.0
2008-11-14 11:25:00,1.2166,1.21715,1.2157,1.2158,175200000.0
2008-11-14 11:30:00,1.21575,1.21645,1.21575,1.21605,159200000.0
2008-11-14 11:35:00,1.216,1.217,1.21555,1.2161,212900000.0
2008-11-14 11:40:00,1.2161,1.217,1.2161,1.217,103700000.0
2008-11-14 11:45:00,1.217,1.217,1.21555,1.21585,120300000.0
2008-11-14 11:50:00,1.21585,1.21665,1.2157,1.21645,36200000.0
2008-11-14 11:55:00,1.2165,1.2171,1.21625,1.2168,153200000.0
2008-11-14 12:00:00,1.2168,1.217,1.21585,1.2168,289100000.0
2008-11-14 12:05:00,1.2168,1.21695,1.21585,1.21655,141000000.0
2008-11-14 12:10:00,1.21655,1.21675,1.21595,1.21675,442000000.0
2008-11-14 12:15:00,1.2167,1.2167,1.21605,1.2161,358300002.0
2008-11-14 12:20:00,1.2161,1.2187,1.21605,1.2168,399800003.0
2008-11-14 12:25:00,1.2165,1.2171,1.2165,1.21655,86200000.0
2008-11-14 12:30:00,1.2165,1.21675,1.2155,1.21595,99200000.0
2008-11-14 12:35:00,1.21595,1.21775,1.21585,1.2168,77100000.0
2008-11-14 12:40:00,1.2168,1.21825,1.2168,1.21735,169600000.0
2008-11-14 12:45:00,1.2175,1.21775,1.2168,1.2171,99100000.0
2008-11-14 12:50:00,1.2171,1.2183,1.21664,1.21678,243800000.0
2008-11-14 12:55:00,1.21652,1.217,1.21615,1.21615,92600000.0
2008-11-14 13:00:00,1.2162,1.2164,1.21465,1.2147,176900000.0
2008-11-14 13:05:00,1.2147,1.2172,1.21435,1.2172,644600000.0
2008-11-14 13:10:00,1.21725,1.2175,1.2166,1.21735,117800000.0
2008-11-14 13:15:00,1.2175,1.219,1.2172,1.21895,223800000.0
2008-11-14 13:20:00,1.21895,1.21925,1.21805,1.2186,115400000.0
2008-11-14 13:25:00,1.2186,1.22455,1.2186,1.22405,485800001.0
2008-11-14 13:30:00,1.2242,1.2256,1.22315,1.22325,368000000.0
2008-11-14 13:35:00,1.22325,1.22325,1.22235,1.2229,156200000.0
2008-11-14 13:40:00,1.2228,1.22395,1.2217,1.22195,290900000.0
2008-11-14 13:45:00,1.22185,1.22225,1.22165,1.22215,119100000.0
2008-11-14 13:50:00,1.22225,1.22235,1.21795,1.218,373600000.0
2008-11-14 13:55:00,1.21815,1.2183,1.21575,1.21715,178400001.0
2008-11-14 14:00:00,1.21715,1.2182,1.21605,1.2173,343000000.0
2008-11-14 14:05:00,1.2174,1.21795,1.21675,1.2177,118800000.0
2008-11-14 14:10:00,1.2177,1.21835,1.21735,1.21805,294600000.0
2008-11-14 14:15:00,1.2182,1.2235,1.21815,1.2232,282600000.0
2008-11-14 14:20:00,1.2231,1.22395,1.2226,1.22315,230500000.0
2008-11-14 14:25:00,1.22355,1.22375,1.22195,1.22285,250700000.0
2008-11-14 14:30:00,1.2228,1.2229,1.22115,1.2221,131600000.0
2008-11-14 14:35:00,1.2221,1.2225,1.2211,1.22145,1086399966.0
2008-11-14 14:40:00,1.2214,1.2214,1.2185,1.2189,155200000.0
2008-11-14 14:45:00,1.21865,1.21865,1.21505,1.21785,510200000.0
2008-11-14 14:50:00,1.21765,1.22055,1.21765,1.2204,307600000.0
2008-11-14 14:55:00,1.2204,1.2206,1.2186,1.2195,372700000.0
2008-11-14 15:00:00,1.21955,1.2226,1.21955,1.2212,538400000.0
2008-11-14 15:05:00,1.2212,1.22225,1.2209,1.2217,497300000.0
2008-11-14 15:10:00,1.2217,1.2234,1.22115,1.22275,612300002.0
2008-11-14 15:15:00,1.22275,1.22355,1.2223,1.22335,294400000.0
2008-11-14 15:20:00,1.22345,1.22435,1.22245,1.22265,487700000.0
2008-11-14 15:25:00,1.2227,1.2231,1.2223,1.22285,261200000.0
2008-11-14 15:30:00,1.223,1.223,1.22065,1.22065,485800002.0
2008-11-14 15:35:00,1.22085,1.22095,1.21625,1.21855,918600000.0
2008-11-14 15:40:00,1.2185,1.2205,1.21825,1.21965,414800000.0
2008-11-14 15:45:00,1.21975,1.2205,1.21905,1.2203,470600000.0
2008-11-14 15:50:00,1.22015,1.22145,1.22015,1.22145,339600000.0
2008-11-14 15:55:00,1.22155,1.2217,1.22,1.22005,559700000.0
2008-11-14 16:00:00,1.22005,1.22155,1.2198,1.2212,555400000.0
2008-11-14 16:05:00,1.2212,1.22125,1.22055,1.2208,209300000.0
2008-11-14 16:10:00,1.2208,1.22135,1.2204,1.22105,462500000.0
2008-11-14 16:15:00,1.22115,1.22115,1.2206,1.2208,365400000.0
2008-11-14 16:20:00,1.22095,1.22175,1.22035,1.22045,359900000.0
2008-11-14 16:25:00,1.2205,1.22055,1.21885,1.21965,382900000.0
2008-11-14 16:30:00,1.2196,1.22025,1.21885,1.21905,494800000.0
2008-11-14 16:35:00,1.21905,1.21965,1.2178,1.2178,446800000.0
2008-11-14 16:40:00,1.2178,1.2192,1.2172,1.21765,440100000.0
2008-11-14 16:45:00,1.21765,1.21815,1.2163,1.2168,450000000.0
2008-11-14 16:50:00,1.2168,1.2169,1.21465,1.2162,465800000.0
2008-11-14 16:55:00,1.21585,1.2175,1.21455,1.2172,427999996.0
2008-11-14 17:00:00,1.21745,1.21745,1.21455,1.21575,378400000.0
2008-11-14 17:05:00,1.21585,1.2197,1.21585,1.2196,476200000.0
2008-11-14 17:10:00,1.21965,1.2205,1.21825,1.2184,431800000.0
2008-11-14 17:15:00,1.2184,1.2184,1.2158,1.2172,376100000.0
2008-11-14 17:20:00,1.2173,1.22045,1.2166,1.2192,813600000.0
2008-11-14 17:25:00,1.2194,1.21975,1.217,1.2171,617518000.0
2008-11-14 17:30:00,1.2171,1.21855,1.216,1.21715,428800000.0
2008-11-14 17:35:00,1.2172,1.2181,1.217,1.21805,309900000.0
2008-11-14 17:40:00,1.21805,1.2205,1.218,1.2202,632030000.0
2008-11-14 17:45:00,1.2203,1.2209,1.21845,1.21875,441954000.0
2008-11-14 17:50:00,1.21865,1.21955,1.21805,1.2192,374900000.0
2008-11-14 17:55:00,1.2192,1.22285,1.21865,1.22285,535830000.0
2008-11-14 18:00:00,1.22295,1.2258,1.22265,1.22535,884524000.0
2008-11-14 18:05:00,1.2254,1.22565,1.2221,1.2225,486700000.0
2008-11-14 18:10:00,1.2225,1.2229,1.2217,1.2218,268500000.0
2008-11-14 18:15:00,1.2218,1.22195,1.22065,1.22125,324100000.0
2008-11-14 18:20:00,1.22125,1.22175,1.2204,1.22125,266100000.0
2008-11-14 18:25:00,1.22125,1.2215,1.22035,1.2215,312200000.0
2008-11-14 18:30:00,1.2215,1.22415,1.2215,1.22375,408512000.0
2008-11-14 18:35:00,1.22375,1.22395,1.2227,1.2238,331400000.0
2008-11-14 18:40:00,1.22375,1.22495,1.22335,1.22395,559824000.0
2008-11-14 18:45:00,1.2239,1.22405,1.22215,1.2224,325900000.0
2008-11-14 18:50:00,1.2224,1.22285,1.2215,1.22285,352400000.0
2008-11-14 18:55:00,1.22295,1.2252,1.22285,1.22405,832899999.0
2008-11-14 19:00:00,1.22425,1.2279,1.22375,1.22785,744399997.0
2008-11-14 19:05:00,1.22795,1.2283,1.2271,1.2277,502900000.0
2008-11-14 19:10:00,1.2277,1.22785,1.22505,1.227,401200000.0
2008-11-14 19:15:00,1.227,1.23165,1.2263,1.2312,361200000.0
2008-11-14 19:20:00,1.2312,1.2314,1.2293,1.2296,529700000.0
2008-11-14 19:25:00,1.2295,1.2295,1.22675,1.22695,376900000.0
2008-11-14 19:30:00,1.2269,1.2269,1.2261,1.2268,347200000.0
2008-11-14 19:35:00,1.22695,1.2274,1.2265,1.2265,433800000.0
2008-11-14 19:40:00,1.2263,1.22635,1.22555,1.22635,270900000.0
2008-11-14 19:45:00,1.22645,1.2299,1.2264,1.229,390100000.0
2008-11-14 19:50:00,1.2289,1.2289,1.22735,1.2286,318100000.0
2008-11-14 19:55:00,1.22855,1.23025,1.22765,1.2292,370599999.0
2008-11-14 20:00:00,1.2292,1.23095,1.22895,1.2301,274200000.0
2008-11-14 20:05:00,1.2301,1.2301,1.2295,1.2296,77600000.0
2008-11-14 20:10:00,1.22965,1.23045,1.2293,1.23035,133800000.0
2008-11-14 20:15:00,1.23035,1.23085,1.22895,1.2295,275400000.0
2008-11-14 20:20:00,1.22955,1.2308,1.2294,1.22985,363200000.0
2008-11-14 20:25:00,1.22985,1.22985,1.22825,1.2286,521300000.0
2008-11-14 20:30:00,1.2286,1.22865,1.2264,1.2268,458100002.0
2008-11-14 20:35:00,1.2269,1.2275,1.2248,1.22505,586400000.0
2008-11-14 20:40:00,1.22515,1.22545,1.22415,1.22525,329500000.0
2008-11-14 20:45:00,1.2253,1.2262,1.2253,1.22575,184000000.0
2008-11-14 20:50:00,1.22575,1.2259,1.2245,1.2247,346100000.0
2008-11-14 20:55:00,1.2247,1.2251,1.22405,1.225,157200000.0
2008-11-14 21:00:00,1.22505,1.22735,1.22465,1.2253,331800000.0
2008-11-14 21:05:00,1.2253,1.2253,1.22285,1.22315,274000000.0
2008-11-14 21:10:00,1.2232,1.22415,1.2231,1.2239,245200000.0
2008-11-14 21:15:00,1.2239,1.22435,1.22175,1.22175,390800000.0
2008-11-14 21:20:00,1.22175,1.2232,1.22145,1.2222,348700000.0
2008-11-14 21:25:00,1.2222,1.22695,1.22165,1.22525,573200000.0
2008-11-14 21:30:00,1.22525,1.2262,1.2234,1.2252,500200000.0
2008-11-14 21:35:00,1.2252,1.2252,1.22175,1.222,415100000.0
2008-11-14 21:40:00,1.222,1.2222,1.2205,1.22145,587200000.0
2008-11-14 21:45:00,1.2216,1.22235,1.22065,1.2211,428299992.0
2008-11-14 21:50:00,1.2211,1.2211,1.22,1.22105,275400000.0
2008-11-14 21:55:00,1.22105,1.2214,1.21735,1.2183,298900000.0
2008-11-14 22:00:00,1.2184,1.21905,1.21805,1.21885,280300000.0
2008-11-14 22:05:00,1.21895,1.22215,1.21895,1.22085,642000000.0
2008-11-14 22:10:00,1.22155,1.22155,1.2195,1.22015,216500000.0
2008-11-14 22:15:00,1.22015,1.2208,1.21895,1.2208,133700000.0
2008-11-14 22:20:00,1.22075,1.22155,1.22015,1.22025,135200000.0
2008-11-14 22:25:00,1.2205,1.2207,1.2186,1.22045,292100000.0
2008-11-14 22:30:00,1.22055,1.224,1.22055,1.2231,273400000.0
2008-11-14 22:35:00,1.2232,1.2232,1.221,1.2223,135600000.0
2008-11-14 22:40:00,1.22225,1.2244,1.2215,1.2237,454400000.0
2008-11-14 22:45:00,1.22375,1.22375,1.22245,1.2234,147200000.0
2008-11-14 22:50:00,1.2234,1.22395,1.22291,1.22395,34000000.0
2008-11-14 22:55:00,1.2241,1.22565,1.22345,1.2248,275400000.0
2008-11-14 23:00:00,1.2248,1.2272,1.2248,1.2272,178500000.0
2008-11-14 23:05:00,1.2272,1.2279,1.2271,1.2277,411000000.0
2008-11-14 23:10:00,1.2277,1.2277,1.2268,1.2272,148100000.0
2008-11-14 23:15:00,1.2274,1.22835,1.2272,1.2278,184200000.0
2008-11-14 23:20:00,1.2278,1.22825,1.2269,1.22792,143300000.0
2008-11-14 23:25:00,1.2282,1.2285,1.2277,1.2284,397099990.0
2008-11-14 23:30:00,1.22845,1.23005,1.22845,1.23005,126500000.0
2008-11-14 23:35:00,1.22985,1.2309,1.22975,1.2308,37000000.0
2008-11-14 23:40:00,1.2307,1.2326,1.2307,1.2326,228800000.0
2008-11-14 23:45:00,1.2324,1.2343,1.2324,1.2343,153600000.0
2008-11-14 23:50:00,1.23415,1.2347,1.2334,1.2347,309200000.0
2008-11-14 23:55:00,1.2348,1.2365,1.23435,1.23615,158400000.0
2008-11-17 00:00:00,1.238,1.239,1.238,1.239,43200000.0
2008-11-17 00:05:00,1.2389,1.239,1.2383,1.2387,54000000.0
2008-11-17 00:10:00,1.239,1.239,1.2386,1.2386,10800000.0
2008-11-17 00:15:00,1.2384,1.2384,1.237,1.2376,54000000.0
2008-11-17 00:20:00,1.2374,1.2377,1.2373,1.2375,43200000.0
2008-11-17 00:25:00,1.2379,1.2389,1.2376,1.2384,43200000.0
2008-11-17 00:30:00,1.2383,1.2384,1.2379,1.2379,54000000.0
2008-11-17 00:35:00,1.2384,1.2412,1.2384,1.2412,54000000.0
2008-11-17 00:40:00,1.241,1.2417,1.2408,1.2416,43200000.0
2008-11-17 00:45:00,1.2413,1.2416,1.2411,1.2416,43200000.0
2008-11-17 00:50:00,1.2413,1.2421,1.2413,1.2419,43200000.0
2008-11-17 00:55:00,1.242,1.242,1.2418,1.2418,43200000.0
2008-11-17 01:00:00,1.2416,1.2422,1.2415,1.2415,54000000.0
2008-11-17 01:05:00,1.2411,1.2417,1.2411,1.2417,54000000.0
2008-11-17 01:10:00,1.2415,1.2421,1.2415,1.2416,54000000.0
2008-11-17 01:15:00,1.2415,1.2415,1.2397,1.2407,54000000.0
2008-11-17 01:20:00,1.2405,1.2409,1.2385,1.2401,54000000.0
2008-11-17 01:25:00,1.24,1.2401,1.2357,1.2368,54000000.0
2008-11-17 01:30:00,1.2373,1.2393,1.2373,1.2393,54000000.0
2008-11-17 01:35:00,1.2391,1.2398,1.2384,1.2391,54000000.0
2008-11-17 01:40:00,1.2395,1.2397,1.2388,1.2389,54000000.0
2008-11-17 01:45:00,1.2384,1.2401,1.2384,1.2394,54000000.0
2008-11-17 01:50:00,1.2392,1.2415,1.2383,1.2412,43200000.0
2008-11-17 01:55:00,1.2411,1.2415,1.24,1.2406,43200000.0
2008-11-17 02:00:00,1.2417,1.2419,1.24105,1.24115,124400000.0
2008-11-17 02:05:00,1.2413,1.2414,1.2407,1.2414,168400000.0
2008-11-17 02:10:00,1.2414,1.2419,1.2414,1.2417,41000000.0
2008-11-17 02:15:00,1.2417,1.2417,1.2398,1.24045,113200000.0
2008-11-17 02:20:00,1.24055,1.2407,1.23865,1.23965,145000000.0
2008-11-17 02:25:00,1.23955,1.23965,1.23565,1.2368,573000000.0
2008-11-17 02:30:00,1.23695,1.23915,1.23695,1.23915,315900000.0
2008-11-17 02:35:00,1.23915,1.23935,1.2385,1.2389,275600000.0
2008-11-17 02:40:00,1.23875,1.23925,1.2384,1.23895,285400000.0
2008-11-17 02:45:00,1.23885,1.23965,1.23825,1.23915,243200000.0
2008-11-17 02:50:00,1.2391,1.24105,1.23825,1.2408,207000000.0
2008-11-17 02:55:00,1.24095,1.2413,1.23931,1.2407,32818000.0
2008-11-17 03:00:00,1.2407,1.2413,1.23946,1.2413,118000000.0
2008-11-17 03:05:00,1.24135,1.24135,1.2403,1.241,64600000.0
2008-11-17 03:10:00,1.241,1.241,1.23909,1.23923,101800000.0
2008-11-17 03:15:00,1.2397,1.2397,1.2385,1.23895,115600000.0
2008-11-17 03:20:00,1.23894,1.2407,1.23866,1.24,128600000.0
2008-11-17 03:25:00,1.24005,1.24005,1.23885,1.23895,119000000.0
2008-11-17 03:30:00,1.23915,1.23925,1.239,1.239,35000000.0
2008-11-17 03:35:00,1.239,1.23965,1.23815,1.2385,106200000.0
2008-11-17 03:40:00,1.2385,1.23855,1.2358,1.2375,243100000.0
2008-11-17 03:45:00,1.23755,1.2388,1.2374,1.23785,317000000.0
2008-11-17 03:50:00,1.2379,1.2379,1.23725,1.2374,42600000.0
2008-11-17 03:55:00,1.2376,1.23945,1.23705,1.2392,169100000.0
2008-11-17 04:00:00,1.2392,1.2392,1.2383,1.2384,72000000.0
2008-11-17 04:05:00,1.23845,1.23845,1.2366,1.23775,83800000.0
2008-11-17 04:10:00,1.23765,1.2382,1.23745,1.23755,87700000.0
2008-11-17 04:15:00,1.23689,1.23795,1.23689,1.23795,82200000.0
2008-11-17 04:20:00,1.2375,1.23765,1.2375,1.2376,35300000.0
2008-11-17 04:25:00,1.2376,1.2376,1.23625,1.2374,118600000.0
2008-11-17 04:30:00,1.23735,1.2374,1.23689,1.23689,154900000.0
2008-11-17 04:35:00,1.23725,1.2391,1.23678,1.23895,138900000.0
2008-11-17 04:40:00,1.23877,1.23917,1.23829,1.23829,191600000.0
2008-11-17 04:45:00,1.23899,1.23915,1.23861,1.23915,117000000.0
2008-11-17 04:50:00,1.23915,1.2393,1.2376,1.23775,228200000.0
2008-11-17 04:55:00,1.23795,1.2381,1.23655,1.23685,106200000.0
2008-11-17 05:00:00,1.2366,1.23675,1.23636,1.2367,53200000.0
2008-11-17 05:05:00,1.23648,1.23725,1.23619,1.237,71000000.0
2008-11-17 05:10:00,1.23668,1.23728,1.23652,1.23692,125900000.0
2008-11-17 05:15:00,1.23695,1.2371,1.23648,1.23671,100800000.0
2008-11-17 05:20:00,1.237,1.237,1.237,1.237,6000000.0
2008-11-17 05:25:00,1.237,1.237,1.2341,1.23425,118400000.0
2008-11-17 05:30:00,1.23425,1.2363,1.2338,1.23425,316600000.0
2008-11-17 05:35:00,1.23435,1.2345,1.23348,1.23348,169500000.0
2008-11-17 05:40:00,1.2342,1.2342,1.2337,1.23375,123500000.0
2008-11-17 05:45:00,1.2342,1.2342,1.23315,1.2332,42000000.0
2008-11-17 05:50:00,1.2332,1.2342,1.2332,1.23405,78000000.0
2008-11-17 05:55:00,1.23405,1.23475,1.23375,1.2338,88800000.0
2008-11-17 06:00:00,1.23368,1.23399,1.23287,1.2332,496900000.0
2008-11-17 06:05:00,1.23405,1.2341,1.23363,1.2338,229800000.0
2008-11-17 06:10:00,1.2338,1.23399,1.23351,1.23363,288600000.0
2008-11-17 06:15:00,1.2339,1.234,1.2337,1.2337,34400000.0
2008-11-17 06:20:00,1.2339,1.2341,1.2337,1.234,70400000.0
2008-11-17 06:25:00,1.2337,1.2355,1.2337,1.2351,154600000.0
2008-11-17 06:30:00,1.2353,1.2354,1.23405,1.2345,191400000.0
2008-11-17 06:35:00,1.23415,1.23495,1.23415,1.23485,38600000.0
2008-11-17 06:40:00,1.23495,1.23585,1.23441,1.23575,131800000.0
2008-11-17 06:45:00,1.23575,1.23595,1.23543,1.23595,249200000.0
2008-11-17 06:50:00,1.23565,1.23635,1.23565,1.23635,50000000.0
2008-11-17 06:55:00,1.23635,1.23635,1.2359,1.23615,48200000.0
2008-11-17 07:00:00,1.23615,1.23615,1.23562,1.23565,255000000.0
2008-11-17 07:05:00,1.23571,1.23625,1.2357,1.23615,80000000.0
2008-11-17 07:10:00,1.23615,1.23636,1.23566,1.23631,434500000.0
2008-11-17 07:15:00,1.23615,1.23665,1.23595,1.2364,39800000.0
2008-11-17 07:20:00,1.2364,1.2364,1.23607,1.2364,61400000.0
2008-11-17 07:25:00,1.2364,1.2364,1.2357,1.23579,175600000.0
2008-11-17 07:30:00,1.23579,1.2361,1.23575,1.23575,438700000.0
2008-11-17 07:35:00,1.2359,1.2369,1.2359,1.2369,61600000.0
2008-11-17 07:40:00,1.23685,1.2379,1.23685,1.2378,68600000.0
2008-11-17 07:45:00,1.2378,1.2378,1.23682,1.23765,171500000.0
2008-11-17 07:50:00,1.2379,1.23795,1.23725,1.2375,45200000.0
2008-11-17 07:55:00,1.23726,1.23815,1.2372,1.2379,168700000.0
2008-11-17 08:00:00,1.23805,1.23806,1.23707,1.23758,92300000.0
2008-11-17 08:05:00,1.23731,1.2378,1.23708,1.23745,263000000.0
2008-11-17 08:10:00,1.23755,1.23795,1.2372,1.2372,76000000.0
2008-11-17 08:15:00,1.2375,1.23755,1.2368,1.23732,102100000.0
2008-11-17 08:20:00,1.23719,1.23741,1.23676,1.23705,48400000.0
2008-11-17 08:25:00,1.237,1.237,1.23625,1.2364,51800000.0
2008-11-17 08:30:00,1.2364,1.2364,1.23525,1.2353,89300000.0
2008-11-17 08:35:00,1.2353,1.23576,1.23517,1.23572,121600000.0
2008-11-17 08:40:00,1.23585,1.23625,1.2352,1.23585,85200000.0
2008-11-17 08:45:00,1.2359,1.2361,1.23545,1.2361,89200000.0
2008-11-17 08:50:00,1.23595,1.23645,1.2358,1.2362,68800000.0
2008-11-17 08:55:00,1.2362,1.2362,1.23525,1.23583,319800000.0
2008-11-17 09:00:00,1.2362,1.2365,1.23475,1.235,188900000.0
2008-11-17 09:05:00,1.235,1.2355,1.2349,1.23525,40600000.0
2008-11-17 09:10:00,1.2352,1.2352,1.232,1.23205,73400000.0
2008-11-17 09:15:00,1.232,1.23465,1.232,1.23425,250600000.0
2008-11-17 09:20:00,1.2342,1.2342,1.23,1.23075,307000000.0
2008-11-17 09:25:00,1.2309,1.2315,1.23035,1.2312,276400001.0
2008-11-17 09:30:00,1.2312,1.2321,1.23005,1.232,154200000.0
2008-11-17 09:35:00,1.232,1.23425,1.232,1.23425,268400000.0
2008-11-17 09:40:00,1.2344,1.23445,1.2325,1.2338,205200000.0
2008-11-17 09:45:00,1.23385,1.23415,1.23325,1.234,178000000.0
2008-11-17 09:50:00,1.234,1.23625,1.234,1.23445,329599999.0
2008-11-17 09:55:00,1.23445,1.23445,1.2331,1.23425,78800000.0
2008-11-17 10:00:00,1.2343,1.2356,1.2343,1.23455,154800000.0
2008-11-17 10:05:00,1.2346,1.2353,1.233,1.2331,453200000.0
2008-11-17 10:10:00,1.233,1.23325,1.23245,1.23325,327999990.0
2008-11-17 10:15:00,1.23325,1.23355,1.2329,1.2334,119600000.0
2008-11-17 10:20:00,1.2333,1.2333,1.23165,1.23255,111600000.0
2008-11-17 10:25:00,1.23255,1.23265,1.23126,1.23175,117000000.0
2008-11-17 10:30:00,1.23205,1.2333,1.23166,1.23227,308200000.0
2008-11-17 10:35:00,1.2327,1.2327,1.22955,1.22955,259800000.0
2008-11-17 10:40:00,1.2297,1.23075,1.22915,1.2304,256800000.0
2008-11-17 10:45:00,1.2304,1.2309,1.22976,1.23033,305200000.0
2008-11-17 10:50:00,1.23055,1.23085,1.22895,1.22935,230600000.0
2008-11-17 10:55:00,1.22935,1.22935,1.2271,1.2289,262500000.0
2008-11-17 11:00:00,1.22925,1.22925,1.2283,1.2289,398000000.0
2008-11-17 11:05:00,1.2289,1.2292,1.22855,1.22905,95200000.0
2008-11-17 11:10:00,1.22895,1.2291,1.2266,1.2274,301600000.0
2008-11-17 11:15:00,1.22755,1.2286,1.22645,1.22815,320400000.0
2008-11-17 11:20:00,1.22805,1.22855,1.2252,1.22525,232200000.0
2008-11-17 11:25:00,1.2254,1.22625,1.22375,1.2238,186800000.0
2008-11-17 11:30:00,1.2237,1.22525,1.2231,1.22515,271700000.0
2008-11-17 11:35:00,1.22515,1.22675,1.224,1.2263,338200000.0
2008-11-17 11:40:00,1.2264,1.2264,1.22531,1.2255,122800000.0
2008-11-17 11:45:00,1.22541,1.2263,1.22541,1.22615,197800000.0
2008-11-17 11:50:00,1.2261,1.2264,1.2261,1.22615,94000000.0
2008-11-17 11:55:00,1.22585,1.22885,1.22564,1.22875,501800000.0
2008-11-17 12:00:00,1.22875,1.22875,1.228,1.22835,322000000.0
2008-11-17 12:05:00,1.22835,1.22965,1.22835,1.2291,199200000.0
2008-11-17 12:10:00,1.2291,1.2293,1.2283,1.2283,219600000.0
2008-11-17 12:15:00,1.2284,1.2284,1.22685,1.22745,102800000.0
2008-11-17 12:20:00,1.22735,1.22745,1.22735,1.22745,128000000.0
2008-11-17 12:25:00,1.22745,1.22745,1.22651,1.22668,128200000.0
2008-11-17 12:30:00,1.22715,1.22715,1.2255,1.22655,128100000.0
2008-11-17 12:35:00,1.22655,1.22695,1.22645,1.22695,38000000.0
2008-11-17 12:40:00,1.2269,1.2269,1.22563,1.22611,174000000.0
2008-11-17 12:45:00,1.22625,1.2263,1.2256,1.2257,94600000.0
2008-11-17 12:50:00,1.22585,1.22955,1.22575,1.22955,169200000.0
2008-11-17 12:55:00,1.22965,1.2302,1.2285,1.2298,235800000.0
2008-11-17 13:00:00,1.2297,1.23305,1.2294,1.2328,471700000.0
2008-11-17 13:05:00,1.23275,1.233,1.23045,1.2308,385900000.0
2008-11-17 13:10:00,1.2308,1.23275,1.23025,1.2326,443900000.0
2008-11-17 13:15:00,1.2326,1.23265,1.2305,1.23125,269418000.0
2008-11-17 13:20:00,1.2313,1.2329,1.23025,1.23075,670800000.0
2008-11-17 13:25:00,1.2305,1.23295,1.2305,1.2319,683999999.0
2008-11-17 13:30:00,1.2316,1.2327,1.2312,1.23165,230600000.0
2008-11-17 13:35:00,1.23175,1.23245,1.2314,1.2317,177000000.0
2008-11-17 13:40:00,1.23165,1.23165,1.23005,1.231,272200000.0
2008-11-17 13:45:00,1.231,1.2313,1.23023,1.2304,228400000.0
2008-11-17 13:50:00,1.2309,1.23325,1.2308,1.2327,163400000.0
2008-11-17 13:55:00,1.23265,1.2342,1.23265,1.2337,312000000.0
2008-11-17 14:00:00,1.2337,1.23445,1.2336,1.2337,155000000.0
2008-11-17 14:05:00,1.2337,1.23385,1.23085,1.2336,270200000.0
2008-11-17 14:10:00,1.2337,1.23435,1.23305,1.2332,237800000.0
2008-11-17 14:15:00,1.2332,1.23375,1.23315,1.2336,42000000.0
2008-11-17 14:20:00,1.2333,1.2333,1.2314,1.2324,165400000.0
2008-11-17 14:25:00,1.23245,1.23275,1.2314,1.2315,154400000.0
2008-11-17 14:30:00,1.2315,1.23285,1.23145,1.2327,160100000.0
2008-11-17 14:35:00,1.23275,1.23275,1.23185,1.2325,112000000.0
2008-11-17 14:40:00,1.2325,1.23295,1.23205,1.2322,173400000.0
2008-11-17 14:45:00,1.2322,1.2324,1.2308,1.2317,223000000.0
2008-11-17 14:50:00,1.23165,1.232,1.2316,1.2317,73400000.0
2008-11-17 14:55:00,1.2317,1.2326,1.23155,1.23165,127000000.0
2008-11-17 15:00:00,1.23175,1.23185,1.23,1.23025,360800000.0
2008-11-17 15:05:00,1.23025,1.23025,1.2289,1.2297,677000000.0
2008-11-17 15:10:00,1.2293,1.23025,1.22435,1.22435,244812000.0
2008-11-17 15:15:00,1.2245,1.2287,1.2245,1.2279,509800000.0
2008-11-17 15:20:00,1.22815,1.2305,1.22815,1.23015,322400000.0
2008-11-17 15:25:00,1.23015,1.23125,1.2301,1.2304,270400000.0
2008-11-17 15:30:00,1.2305,1.2305,1.2284,1.2295,193200000.0
2008-11-17 15:35:00,1.22965,1.23125,1.22955,1.23115,395000000.0
2008-11-17 15:40:00,1.2312,1.2326,1.2312,1.2314,476500000.0
2008-11-17 15:45:00,1.2314,1.23235,1.23085,1.23155,226900000.0
2008-11-17 15:50:00,1.23155,1.23285,1.23095,1.2317,321800000.0
2008-11-17 15:55:00,1.2317,1.23175,1.2305,1.23065,213300000.0
2008-11-17 16:00:00,1.23065,1.2318,1.23065,1.2317,220900000.0
2008-11-17 16:05:00,1.23175,1.2329,1.23155,1.23155,347400000.0
2008-11-17 16:10:00,1.23155,1.23155,1.22975,1.23,621000002.0
2008-11-17 16:15:00,1.22995,1.22995,1.22925,1.22955,446800000.0
2008-11-17 16:20:00,1.22965,1.23065,1.2293,1.2293,426200000.0
2008-11-17 16:25:00,1.2293,1.2307,1.2292,1.2305,171200000.0
2008-11-17 16:30:00,1.2306,1.23165,1.2306,1.23145,743299998.0
2008-11-17 16:35:00,1.2315,1.2315,1.2276,1.2298,860100000.0
2008-11-17 16:40:00,1.2298,1.2312,1.22965,1.23055,551500000.0
2008-11-17 16:45:00,1.23025,1.23165,1.23025,1.2308,537100000.0
2008-11-17 16:50:00,1.2308,1.2308,1.2282,1.22895,692200000.0
2008-11-17 16:55:00,1.22915,1.23065,1.22915,1.2305,624700000.0
2008-11-17 17:00:00,1.2305,1.2338,1.2303,1.2332,380400000.0
2008-11-17 17:05:00,1.2332,1.2358,1.23315,1.2357,811999998.0
2008-11-17 17:10:00,1.2358,1.236,1.2311,1.2315,862900000.0
2008-11-17 17:15:00,1.2316,1.2334,1.2316,1.2333,673200000.0
2008-11-17 17:20:00,1.2333,1.23495,1.2331,1.2349,785300000.0
2008-11-17 17:25:00,1.2349,1.235,1.23445,1.2347,698500000.0
2008-11-17 17:30:00,1.2347,1.235,1.2331,1.2337,664100000.0
2008-11-17 17:35:00,1.23375,1.2346,1.23345,1.23405,439000000.0
2008-11-17 17:40:00,1.23405,1.2347,1.2325,1.2327,490200000.0
2008-11-17 17:45:00,1.2327,1.23355,1.23215,1.2335,557400000.0
2008-11-17 17:50:00,1.23355,1.2341,1.23305,1.234,416100000.0
2008-11-17 17:55:00,1.234,1.2343,1.23235,1.2325,326200000.0
2008-11-17 18:00:00,1.23255,1.2329,1.23125,1.23135,671400000.0
2008-11-17 18:05:00,1.2314,1.23215,1.23095,1.23205,566800000.0
2008-11-17 18:10:00,1.23205,1.2323,1.23095,1.23215,509600000.0
2008-11-17 18:15:00,1.23215,1.2334,1.23195,1.23245,475600000.0
2008-11-17 18:20:00,1.2324,1.233,1.23225,1.23235,326700000.0
2008-11-17 18:25:00,1.23235,1.2328,1.2319,1.2324,300700000.0
2008-11-17 18:30:00,1.2324,1.233,1.23225,1.23255,255500000.0
2008-11-17 18:35:00,1.23255,1.233,1.2307,1.2307,387500000.0
2008-11-17 18:40:00,1.2307,1.2308,1.22925,1.2295,257000000.0
2008-11-17 18:45:00,1.2295,1.23025,1.22675,1.22705,535500000.0
2008-11-17 18:50:00,1.227,1.2275,1.22305,1.2235,636399999.0
2008-11-17 18:55:00,1.22345,1.2241,1.2209,1.2213,709600000.0
2008-11-17 19:00:00,1.22125,1.2217,1.219,1.22025,802199997.0
2008-11-17 19:05:00,1.22025,1.22035,1.2145,1.2164,908123996.0
2008-11-17 19:10:00,1.2161,1.2185,1.2158,1.2174,696200000.0
2008-11-17 19:15:00,1.2174,1.21785,1.216,1.21605,496400000.0
2008-11-17 19:20:00,1.21615,1.21615,1.21085,1.21165,706500000.0
2008-11-17 19:25:00,1.21165,1.2141,1.21165,1.21325,450000000.0
2008-11-17 19:30:00,1.2132,1.2135,1.211,1.21245,635400000.0
2008-11-17 19:35:00,1.21255,1.2145,1.2124,1.2144,342900000.0
2008-11-17 19:40:00,1.2144,1.2146,1.2135,1.2142,319000000.0
2008-11-17 19:45:00,1.2142,1.21435,1.2126,1.21365,287400000.0
2008-11-17 19:50:00,1.2137,1.21375,1.2131,1.2133,88200000.0
2008-11-17 19:55:00,1.2135,1.2154,1.21325,1.2152,346700000.0
2008-11-17 20:00:00,1.21515,1.2166,1.21515,1.2165,313000000.0
2008-11-17 20:05:00,1.21655,1.217,1.2162,1.21685,250700000.0
2008-11-17 20:10:00,1.21685,1.2171,1.21505,1.2154,316200000.0
2008-11-17 20:15:00,1.2156,1.216,1.2149,1.2156,307600000.0
2008-11-17 20:20:00,1.2156,1.2165,1.21455,1.2162,228000000.0
2008-11-17 20:25:00,1.2162,1.21655,1.2157,1.21655,234600000.0
2008-11-17 20:30:00,1.21655,1.21685,1.21505,1.21625,232900000.0
2008-11-17 20:35:00,1.21625,1.2171,1.21595,1.21645,158400000.0
2008-11-17 20:40:00,1.2163,1.2182,1.2158,1.2177,366200000.0
2008-11-17 20:45:00,1.2177,1.2185,1.21765,1.21775,180000000.0
2008-11-17 20:50:00,1.21772,1.21795,1.21695,1.21735,155200000.0
2008-11-17 20:55:00,1.21745,1.21775,1.21725,1.2176,173200000.0
2008-11-17 21:00:00,1.2175,1.2193,1.2175,1.2191,338400000.0
2008-11-17 21:05:00,1.21905,1.21925,1.21835,1.21855,284300000.0
2008-11-17 21:10:00,1.21855,1.21855,1.2159,1.2162,545200000.0
2008-11-17 21:15:00,1.21565,1.2173,1.2154,1.21705,403900000.0
2008-11-17 21:20:00,1.2171,1.2181,1.216,1.2181,373700000.0
2008-11-17 21:25:00,1.218,1.2205,1.21795,1.2205,243400000.0
2008-11-17 21:30:00,1.2205,1.222,1.22,1.22025,520500000.0
2008-11-17 21:35:00,1.22025,1.22065,1.21935,1.21935,246000000.0
2008-11-17 21:40:00,1.2195,1.21985,1.21905,1.21925,229400000.0
2008-11-17 21:45:00,1.21925,1.2203,1.21905,1.2203,197200000.0
2008-11-17 21:50:00,1.22025,1.22235,1.22025,1.22195,450800000.0
2008-11-17 21:55:00,1.22195,1.22245,1.22105,1.22215,345900000.0
2008-11-17 22:00:00,1.22215,1.22265,1.2217,1.22225,103000000.0
2008-11-17 22:05:00,1.22225,1.22225,1.22075,1.22155,229100000.0
2008-11-17 22:10:00,1.2215,1.2215,1.2209,1.2214,68200000.0
2008-11-17 22:15:00,1.2213,1.2213,1.2194,1.2198,349300000.0
2008-11-17 22:20:00,1.2198,1.2206,1.2191,1.21995,199600000.0
2008-11-17 22:25:00,1.21995,1.22095,1.2195,1.22065,336200000.0
2008-11-17 22:30:00,1.22075,1.2214,1.22075,1.2213,74400000.0
2008-11-17 22:35:00,1.2213,1.22185,1.2213,1.22185,76000000.0
2008-11-17 22:40:00,1.2219,1.22215,1.22142,1.2219,205500000.0
2008-11-17 22:45:00,1.22185,1.22205,1.21965,1.222,292800000.0
2008-11-17 22:50:00,1.222,1.222,1.2212,1.2215,337900000.0
2008-11-17 22:55:00,1.22165,1.22305,1.22165,1.22295,154000000.0
2008-11-17 23:00:00,1.22315,1.22325,1.22255,1.22285,112500000.0
2008-11-17 23:05:00,1.22285,1.22415,1.22265,1.22405,146400000.0
2008-11-17 23:10:00,1.2241,1.2242,1.2225,1.2231,157000000.0
2008-11-17 23:15:00,1.2231,1.225,1.2231,1.225,107000000.0
2008-11-17 23:20:00,1.22555,1.2257,1.22465,1.22565,192000000.0
2008-11-17 23:25:00,1.22565,1.22625,1.22495,1.2258,168400000.0
2008-11-17 23:30:00,1.22585,1.2259,1.22535,1.2256,86800000.0
2008-11-17 23:35:00,1.2256,1.22655,1.2249,1.2261,150800000.0
2008-11-17 23:40:00,1.22615,1.22775,1.2256,1.22695,169600000.0
2008-11-17 23:45:00,1.22695,1.22735,1.2263,1.2267,203800000.0
2008-11-17 23:50:00,1.2267,1.2267,1.2245,1.2255,224200000.0
2008-11-17 23:55:00,1.2255,1.2258,1.225,1.225,145200000.0
2008-11-18 00:00:00,1.2251,1.22635,1.2251,1.2255,80400000.0
2008-11-18 00:05:00,1.2255,1.22585,1.22395,1.22535,89800000.0
2008-11-18 00:10:00,1.22515,1.226,1.22515,1.22545,40000000.0
2008-11-18 00:15:00,1.22535,1.22605,1.2251,1.2252,156300000.0
2008-11-18 00:20:00,1.2253,1.22575,1.2248,1.22545,115000000.0
2008-11-18 00:25:00,1.2256,1.2268,1.2254,1.22675,80000000.0
2008-11-18 00:30:00,1.2267,1.2279,1.22615,1.22745,134600000.0
2008-11-18 00:35:00,1.22745,1.2278,1.2274,1.2278,27800000.0
2008-11-18 00:40:00,1.22803,1.22803,1.227,1.2272,167700000.0
2008-11-18 00:45:00,1.2272,1.2283,1.22616,1.22815,297500000.0
2008-11-18 00:50:00,1.22815,1.22925,1.22805,1.22915,143400000.0
2008-11-18 00:55:00,1.22915,1.2292,1.22863,1.2292,84700000.0
2008-11-18 01:00:00,1.22911,1.2293,1.22833,1.2288,154400000.0
2008-11-18 01:05:00,1.2288,1.2291,1.22865,1.22895,28800000.0
2008-11-18 01:10:00,1.22905,1.2291,1.2287,1.22885,27200000.0
2008-11-18 01:15:00,1.22885,1.22885,1.22845,1.22845,125200000.0
2008-11-18 01:20:00,1.22845,1.22845,1.2265,1.2273,453400000.0
2008-11-18 01:25:00,1.22735,1.22795,1.22715,1.22775,144600000.0
2008-11-18 01:30:00,1.22795,1.22865,1.22795,1.2286,115000000.0
2008-11-18 01:35:00,1.22855,1.22855,1.2281,1.22815,97800000.0
2008-11-18 01:40:00,1.22815,1.22815,1.2251,1.2256,143800000.0
2008-11-18 01:45:00,1.2256,1.22655,1.2246,1.2258,641200000.0
2008-11-18 01:50:00,1.2258,1.2258,1.22445,1.22555,256200000.0
2008-11-18 01:55:00,1.2255,1.22785,1.2255,1.2277,216800000.0
2008-11-18 02:00:00,1.2277,1.2289,1.2273,1.2289,227600000.0
2008-11-18 02:05:00,1.2291,1.2291,1.22845,1.2285,219600000.0
2008-11-18 02:10:00,1.2285,1.22875,1.22835,1.2287,158600000.0
2008-11-18 02:15:00,1.22875,1.23085,1.2285,1.23085,184400000.0
2008-11-18 02:20:00,1.23085,1.23085,1.23005,1.23085,468000000.0
2008-11-18 02:25:00,1.23065,1.231,1.23065,1.2309,111200000.0
2008-11-18 02:30:00,1.2308,1.23125,1.23065,1.23115,91100000.0
2008-11-18 02:35:00,1.23115,1.23185,1.23115,1.23185,66200000.0
2008-11-18 02:40:00,1.23185,1.23195,1.23165,1.23185,26800000.0
2008-11-18 02:45:00,1.23165,1.2318,1.231,1.2316,86000000.0
2008-11-18 02:50:00,1.23155,1.23215,1.23145,1.23215,58200000.0
2008-11-18 02:55:00,1.2321,1.2321,1.2304,1.2305,189300000.0
2008-11-18 03:00:00,1.2305,1.23115,1.2305,1.23105,48400000.0
2008-11-18 03:05:00,1.23105,1.2315,1.231,1.2313,52800000.0
2008-11-18 03:10:00,1.2315,1.2317,1.23113,1.23156,29400000.0
2008-11-18 03:15:00,1.23123,1.23165,1.23113,1.23165,43600000.0
2008-11-18 03:20:00,1.2317,1.2323,1.23135,1.2316,81600000.0
2008-11-18 03:25:00,1.2316,1.23175,1.23079,1.23107,117500000.0
2008-11-18 03:30:00,1.23103,1.2316,1.2308,1.23105,62700000.0
2008-11-18 03:35:00,1.23115,1.23125,1.23054,1.2309,81000000.0
2008-11-18 03:40:00,1.23065,1.2307,1.22967,1.22993,98800000.0
2008-11-18 03:45:00,1.2307,1.23075,1.2307,1.23075,22600000.0
2008-11-18 03:50:00,1.23075,1.2309,1.23051,1.23065,70200000.0
2008-11-18 03:55:00,1.23049,1.23072,1.23035,1.23065,26400000.0
2008-11-18 04:00:00,1.2306,1.23065,1.2306,1.2306,14000000.0
2008-11-18 04:05:00,1.23065,1.23065,1.2306,1.2306,22800000.0
2008-11-18 04:10:00,1.2306,1.2306,1.22971,1.2302,172400000.0
2008-11-18 04:15:00,1.22982,1.2302,1.22954,1.2302,153000000.0
2008-11-18 04:20:00,1.2302,1.2302,1.2295,1.2302,105400000.0
2008-11-18 04:25:00,1.2295,1.2302,1.2291,1.2293,60100000.0
2008-11-18 04:30:00,1.2296,1.22965,1.22914,1.22935,216700000.0
2008-11-18 04:35:00,1.22935,1.22993,1.22907,1.22927,303300000.0
2008-11-18 04:40:00,1.22924,1.22961,1.22887,1.22932,392400000.0
2008-11-18 04:45:00,1.22933,1.2296,1.22891,1.2293,274700000.0
2008-11-18 04:50:00,1.22975,1.23005,1.22907,1.22925,89200000.0
2008-11-18 04:55:00,1.2298,1.2298,1.22918,1.22937,186600000.0
2008-11-18 05:00:00,1.2298,1.2298,1.22911,1.22927,148600000.0
2008-11-18 05:05:00,1.22935,1.22953,1.22896,1.22928,253100000.0
2008-11-18 05:10:00,1.2298,1.2299,1.22899,1.2298,124300000.0
2008-11-18 05:15:00,1.22925,1.22985,1.22905,1.22985,427700000.0
2008-11-18 05:20:00,1.2298,1.22998,1.22944,1.22985,116000000.0
2008-11-18 05:25:00,1.22951,1.22996,1.22933,1.22945,120700000.0
2008-11-18 05:30:00,1.22938,1.2298,1.2285,1.2295,170800000.0
2008-11-18 05:35:00,1.2295,1.22965,1.2289,1.22935,79100000.0
2008-11-18 05:40:00,1.22935,1.2299,1.2282,1.2283,156600000.0
2008-11-18 05:45:00,1.2283,1.22925,1.228,1.22925,86000000.0
2008-11-18 05:50:00,1.22925,1.2293,1.22885,1.22895,18600000.0
2008-11-18 05:55:00,1.22895,1.2296,1.22895,1.2296,69800000.0
2008-11-18 06:00:00,1.2298,1.22985,1.22895,1.2292,99000000.0
2008-11-18 06:05:00,1.22974,1.22974,1.2291,1.22915,95500000.0
2008-11-18 06:10:00,1.2293,1.22935,1.22893,1.2293,98200000.0
2008-11-18 06:15:00,1.2293,1.22932,1.22905,1.22925,41400000.0
2008-11-18 06:20:00,1.22905,1.22925,1.22905,1.22925,26200000.0
2008-11-18 06:25:00,1.22905,1.2294,1.22895,1.2292,163000000.0
2008-11-18 06:30:00,1.2291,1.2291,1.2285,1.22885,45800000.0
2008-11-18 06:35:00,1.22885,1.22915,1.22885,1.22885,45800000.0
2008-11-18 06:40:00,1.22885,1.2295,1.2287,1.22905,238300000.0
2008-11-18 06:45:00,1.2288,1.22887,1.2283,1.22865,355500000.0
2008-11-18 06:50:00,1.2285,1.2293,1.22837,1.2293,152800000.0
2008-11-18 06:55:00,1.2293,1.2295,1.22855,1.22875,90600000.0
2008-11-18 07:00:00,1.22885,1.22908,1.22875,1.22875,120200000.0
2008-11-18 07:05:00,1.2288,1.22895,1.22875,1.2289,18400000.0
2008-11-18 07:10:00,1.22885,1.22895,1.2285,1.2287,19200000.0
2008-11-18 07:15:00,1.2287,1.22875,1.22783,1.22865,262400000.0
2008-11-18 07:20:00,1.2286,1.2287,1.22831,1.22855,147900000.0
2008-11-18 07:25:00,1.22845,1.22845,1.22747,1.2283,133000000.0
2008-11-18 07:30:00,1.22805,1.2283,1.22786,1.2283,162200000.0
2008-11-18 07:35:00,1.2281,1.2283,1.22772,1.2283,211300000.0
2008-11-18 07:40:00,1.2283,1.2283,1.22778,1.2283,251700000.0
2008-11-18 07:45:00,1.2283,1.2283,1.22732,1.22747,133600000.0
2008-11-18 07:50:00,1.22733,1.22765,1.22719,1.22745,40500000.0
2008-11-18 07:55:00,1.22755,1.22765,1.22745,1.2276,12600000.0
2008-11-18 08:00:00,1.2277,1.2277,1.22745,1.2275,19200000.0
2008-11-18 08:05:00,1.2276,1.228,1.2275,1.228,29600000.0
2008-11-18 08:10:00,1.22805,1.2298,1.22805,1.2295,105600000.0
2008-11-18 08:15:00,1.2296,1.23125,1.2296,1.23055,126000000.0
2008-11-18 08:20:00,1.2304,1.23065,1.23035,1.23065,30800000.0
2008-11-18 08:25:00,1.23065,1.23075,1.23015,1.2307,109800000.0
2008-11-18 08:30:00,1.2308,1.23095,1.23035,1.23055,50000000.0
2008-11-18 08:35:00,1.23065,1.2309,1.2303,1.2306,68700000.0
2008-11-18 08:40:00,1.2306,1.2313,1.23055,1.2313,45000000.0
2008-11-18 08:45:00,1.2313,1.2313,1.2313,1.2313,16000000.0
2008-11-18 08:50:00,1.2313,1.23145,1.23055,1.23055,29800000.0
2008-11-18 08:55:00,1.23065,1.23095,1.2301,1.2301,96600000.0
2008-11-18 09:00:00,1.2301,1.23115,1.2301,1.2307,69400000.0
2008-11-18 09:05:00,1.2307,1.23075,1.22966,1.22988,273100000.0
2008-11-18 09:10:00,1.2301,1.23075,1.22961,1.23075,76600000.0
2008-11-18 09:15:00,1.23075,1.2308,1.2299,1.2299,165300000.0
2008-11-18 09:20:00,1.23005,1.23015,1.22895,1.22915,138600000.0
2008-11-18 09:25:00,1.2293,1.2293,1.229,1.22915,34400000.0
2008-11-18 09:30:00,1.22925,1.22925,1.22645,1.2274,175000000.0
2008-11-18 09:35:00,1.2273,1.22865,1.2272,1.22845,54400000.0
2008-11-18 09:40:00,1.2285,1.2288,1.2278,1.2279,139400000.0
2008-11-18 09:45:00,1.22755,1.22817,1.22705,1.22715,174700000.0
2008-11-18 09:50:00,1.2271,1.2271,1.22648,1.227,315300000.0
2008-11-18 09:55:00,1.227,1.22725,1.2262,1.22691,246500000.0
2008-11-18 10:00:00,1.22735,1.22835,1.22595,1.2264,234000000.0
2008-11-18 10:05:00,1.2264,1.2264,1.2248,1.22495,422600000.0
2008-11-18 10:10:00,1.22505,1.22565,1.22305,1.2256,271500000.0
2008-11-18 10:15:00,1.22565,1.22855,1.22565,1.2284,80000000.0
2008-11-18 10:20:00,1.2285,1.2287,1.22775,1.22855,123800000.0
2008-11-18 10:25:00,1.2285,1.2286,1.2272,1.2275,256200000.0
2008-11-18 10:30:00,1.22755,1.22795,1.22755,1.22795,57800000.0
2008-11-18 10:35:00,1.22795,1.22805,1.2279,1.228,80200000.0
2008-11-18 10:40:00,1.2281,1.2301,1.2281,1.22885,146000000.0
2008-11-18 10:45:00,1.22885,1.22915,1.22795,1.22795,96000000.0
2008-11-18 10:50:00,1.2279,1.22995,1.2276,1.22975,205000000.0
2008-11-18 10:55:00,1.2298,1.2323,1.2298,1.23225,276400000.0
2008-11-18 11:00:00,1.2323,1.23415,1.231,1.23295,182500000.0
2008-11-18 11:05:00,1.23325,1.2336,1.23145,1.2319,174600000.0
2008-11-18 11:10:00,1.23185,1.23265,1.23125,1.23215,201800000.0
2008-11-18 11:15:00,1.23205,1.2322,1.2308,1.23115,89600000.0
2008-11-18 11:20:00,1.23105,1.23148,1.2307,1.23135,199600000.0
2008-11-18 11:25:00,1.23108,1.2316,1.23067,1.23113,206000000.0
2008-11-18 11:30:00,1.23135,1.23135,1.23006,1.23036,259900000.0
2008-11-18 11:35:00,1.2307,1.23105,1.22875,1.2302,149800000.0
2008-11-18 11:40:00,1.2304,1.2312,1.22945,1.2307,207800000.0
2008-11-18 11:45:00,1.2308,1.23165,1.2308,1.2316,97700000.0
2008-11-18 11:50:00,1.2316,1.2327,1.23155,1.2326,118400000.0
2008-11-18 11:55:00,1.2324,1.2341,1.23125,1.2341,412300000.0
2008-11-18 12:00:00,1.23415,1.23445,1.23175,1.23325,298600000.0
2008-11-18 12:05:00,1.2333,1.23355,1.2312,1.2319,174900000.0
2008-11-18 12:10:00,1.2319,1.2327,1.23105,1.23155,340400000.0
2008-11-18 12:15:00,1.2316,1.2332,1.2312,1.23155,207300000.0
2008-11-18 12:20:00,1.2315,1.23155,1.2295,1.2303,122600000.0
2008-11-18 12:25:00,1.23035,1.2309,1.23,1.2305,127600000.0
2008-11-18 12:30:00,1.23065,1.2314,1.2304,1.2314,29200000.0
2008-11-18 12:35:00,1.2316,1.2331,1.2315,1.2327,111400000.0
2008-11-18 12:40:00,1.23275,1.233,1.23235,1.2328,58900000.0
2008-11-18 12:45:00,1.23236,1.2332,1.23231,1.2326,175200000.0
2008-11-18 12:50:00,1.23255,1.2328,1.23105,1.23185,274700000.0
2008-11-18 12:55:00,1.2315,1.2329,1.2315,1.2328,97600000.0
2008-11-18 13:00:00,1.23245,1.233,1.23065,1.23245,176600000.0
2008-11-18 13:05:00,1.23255,1.2327,1.23025,1.23155,250800000.0
2008-11-18 13:10:00,1.2316,1.23335,1.23115,1.233,163700000.0
2008-11-18 13:15:00,1.23325,1.2335,1.23145,1.23145,138600000.0
2008-11-18 13:20:00,1.23165,1.23235,1.23127,1.2322,194400000.0
2008-11-18 13:25:00,1.2322,1.2325,1.23155,1.2325,110600000.0
2008-11-18 13:30:00,1.23255,1.2331,1.23185,1.23225,105200000.0
2008-11-18 13:35:00,1.23215,1.2325,1.23155,1.23205,101600000.0
2008-11-18 13:40:00,1.23205,1.23285,1.23205,1.23275,133200000.0
2008-11-18 13:45:00,1.2328,1.23425,1.2314,1.23385,275800000.0
2008-11-18 13:50:00,1.2338,1.2339,1.2325,1.23255,258000000.0
2008-11-18 13:55:00,1.23245,1.2334,1.23235,1.2334,293200000.0
2008-11-18 14:00:00,1.2334,1.2334,1.23235,1.23285,239800000.0
2008-11-18 14:05:00,1.2329,1.2329,1.2304,1.2305,355400000.0
2008-11-18 14:10:00,1.2305,1.2316,1.2299,1.23098,280400000.0
2008-11-18 14:15:00,1.2312,1.2322,1.23095,1.2321,135000000.0
2008-11-18 14:20:00,1.2322,1.2322,1.23085,1.2313,87200000.0
2008-11-18 14:25:00,1.2313,1.23165,1.23015,1.2308,248300000.0
2008-11-18 14:30:00,1.23075,1.23115,1.22975,1.22975,121200000.0
2008-11-18 14:35:00,1.2297,1.23,1.2286,1.22985,398500000.0
2008-11-18 14:40:00,1.2298,1.23065,1.22945,1.23035,129100000.0
2008-11-18 14:45:00,1.23025,1.2318,1.23005,1.2313,139200000.0
2008-11-18 14:50:00,1.2312,1.2315,1.2306,1.23065,112200000.0
2008-11-18 14:55:00,1.2307,1.23125,1.2291,1.2291,312400000.0
2008-11-18 15:00:00,1.22915,1.2304,1.22855,1.2301,374600000.0
2008-11-18 15:05:00,1.23015,1.2305,1.2288,1.2289,325200000.0
2008-11-18 15:10:00,1.2289,1.22965,1.2284,1.229,475700000.0
2008-11-18 15:15:00,1.22905,1.2296,1.2285,1.2293,410800000.0
2008-11-18 15:20:00,1.2293,1.2309,1.22865,1.23065,883200004.0
2008-11-18 15:25:00,1.23055,1.2314,1.23035,1.2311,262200000.0
2008-11-18 15:30:00,1.2311,1.2312,1.2295,1.23,335800000.0
2008-11-18 15:35:00,1.22995,1.2301,1.2261,1.2269,557104344.0
2008-11-18 15:40:00,1.2269,1.227,1.2239,1.22535,574400000.0
2008-11-18 15:45:00,1.22535,1.22735,1.2253,1.22665,582200000.0
2008-11-18 15:50:00,1.22675,1.2275,1.2261,1.22705,664000000.0
2008-11-18 15:55:00,1.2273,1.2289,1.2272,1.2279,473800002.0
2008-11-18 16:00:00,1.228,1.22975,1.2276,1.22925,395900000.0
2008-11-18 16:05:00,1.22935,1.23,1.22775,1.2284,292800000.0
2008-11-18 16:10:00,1.22845,1.22895,1.2274,1.22835,447400000.0
2008-11-18 16:15:00,1.2282,1.22835,1.2255,1.2257,625200000.0
2008-11-18 16:20:00,1.22565,1.22635,1.2243,1.22495,625400000.0
2008-11-18 16:25:00,1.22495,1.2271,1.22465,1.22635,633400000.0
2008-11-18 16:30:00,1.22635,1.22685,1.2256,1.2263,488800000.0
2008-11-18 16:35:00,1.22645,1.2266,1.2235,1.2241,483037500.0
2008-11-18 16:40:00,1.224,1.224,1.2205,1.22125,669272000.0
2008-11-18 16:45:00,1.22125,1.2216,1.21885,1.2189,762600000.0
2008-11-18 16:50:00,1.21895,1.2196,1.21765,1.219,848000000.0
2008-11-18 16:55:00,1.219,1.221,1.2185,1.21885,779000000.0
2008-11-18 17:00:00,1.21895,1.2255,1.21895,1.22445,1062200000.0
2008-11-18 17:05:00,1.2245,1.2255,1.22355,1.22505,528600000.0
2008-11-18 17:10:00,1.22505,1.22535,1.2233,1.22425,534400000.0
2008-11-18 17:15:00,1.2241,1.2248,1.22245,1.22285,468800000.0
2008-11-18 17:20:00,1.2228,1.22485,1.22155,1.2246,598600000.0
2008-11-18 17:25:00,1.2247,1.2248,1.22105,1.22145,564000000.0
2008-11-18 17:30:00,1.22145,1.2226,1.22115,1.22175,357000000.0
2008-11-18 17:35:00,1.22175,1.2245,1.22175,1.2237,422500000.0
2008-11-18 17:40:00,1.2237,1.22395,1.22275,1.2237,271400000.0
2008-11-18 17:45:00,1.2237,1.2247,1.22325,1.2235,315400000.0
2008-11-18 17:50:00,1.2234,1.22475,1.2234,1.224,236500000.0
2008-11-18 17:55:00,1.2241,1.22495,1.22385,1.2246,304000000.0
2008-11-18 18:00:00,1.2247,1.2285,1.2247,1.22765,565399999.0
2008-11-18 18:05:00,1.2278,1.2284,1.2267,1.2275,471500000.0
2008-11-18 18:10:00,1.2276,1.2279,1.2265,1.22665,411000000.0
2008-11-18 18:15:00,1.2267,1.22735,1.22615,1.2264,414500000.0
2008-11-18 18:20:00,1.2265,1.22905,1.22545,1.2277,541400000.0
2008-11-18 18:25:00,1.2277,1.228,1.2268,1.22715,221300000.0
2008-11-18 18:30:00,1.227,1.2277,1.2254,1.22585,397900003.0
2008-11-18 18:35:00,1.22585,1.22615,1.2247,1.226,273500000.0
2008-11-18 18:40:00,1.22595,1.2265,1.2256,1.22605,314700000.0
2008-11-18 18:45:00,1.22605,1.22605,1.22445,1.2245,252100000.0
2008-11-18 18:50:00,1.2245,1.2251,1.2234,1.22395,442400000.0
2008-11-18 18:55:00,1.22405,1.2244,1.22355,1.22355,187700000.0
2008-11-18 19:00:00,1.22365,1.22665,1.22345,1.22545,492800000.0
2008-11-18 19:05:00,1.2255,1.2277,1.2252,1.2274,227300000.0
2008-11-18 19:10:00,1.2275,1.2275,1.2247,1.2255,236500000.0
2008-11-18 19:15:00,1.2255,1.22695,1.22505,1.2269,311200000.0
2008-11-18 19:20:00,1.227,1.2274,1.2266,1.22735,257800000.0
2008-11-18 19:25:00,1.22745,1.2302,1.2273,1.23005,583000000.0
2008-11-18 19:30:00,1.23005,1.2302,1.22935,1.22955,194000000.0
2008-11-18 19:35:00,1.2296,1.22965,1.22865,1.2292,191100000.0
2008-11-18 19:40:00,1.22925,1.22935,1.229,1.22925,155600000.0
2008-11-18 19:45:00,1.22945,1.2301,1.2291,1.22985,236700000.0
2008-11-18 19:50:00,1.2298,1.2311,1.2298,1.23015,320100000.0
2008-11-18 19:55:00,1.2303,1.2303,1.2285,1.2298,294000000.0
2008-11-18 20:00:00,1.23,1.2305,1.22915,1.23045,319600000.0
2008-11-18 20:05:00,1.2304,1.2307,1.2295,1.23065,545500000.0
2008-11-18 20:10:00,1.2303,1.23205,1.22905,1.23165,469700000.0
2008-11-18 20:15:00,1.2317,1.23395,1.23145,1.23245,557600000.0
2008-11-18 20:20:00,1.2324,1.2324,1.2315,1.2324,303200000.0
2008-11-18 20:25:00,1.2324,1.2329,1.2316,1.23235,523500000.0
2008-11-18 20:30:00,1.2324,1.2335,1.2324,1.2335,498400000.0
2008-11-18 20:35:00,1.2335,1.23645,1.2335,1.2363,410300000.0
2008-11-18 20:40:00,1.2363,1.2363,1.23525,1.23575,296300000.0
2008-11-18 20:45:00,1.2358,1.2374,1.2357,1.23685,572400000.0
2008-11-18 20:50:00,1.2369,1.23695,1.23565,1.23655,306500000.0
2008-11-18 20:55:00,1.2365,1.23665,1.235,1.235,353800000.0
2008-11-18 21:00:00,1.23505,1.23545,1.23475,1.23545,340200000.0
2008-11-18 21:05:00,1.2355,1.23555,1.2349,1.23505,365400000.0
2008-11-18 21:10:00,1.23505,1.23515,1.232,1.2325,460900000.0
2008-11-18 21:15:00,1.2325,1.2333,1.23195,1.2333,449500000.0
2008-11-18 21:20:00,1.2331,1.23355,1.2322,1.233,528600000.0
2008-11-18 21:25:00,1.233,1.2332,1.2327,1.23282,188400000.0
2008-11-18 21:30:00,1.23315,1.2347,1.2331,1.2338,261700000.0
2008-11-18 21:35:00,1.234,1.23465,1.2338,1.23465,179500000.0
2008-11-18 21:40:00,1.23465,1.23495,1.23455,1.23495,81100000.0
2008-11-18 21:45:00,1.23485,1.238,1.2348,1.23785,353000000.0
2008-11-18 21:50:00,1.2378,1.23835,1.23625,1.2363,453300000.0
2008-11-18 21:55:00,1.2363,1.23715,1.2349,1.2369,521100000.0
2008-11-18 22:00:00,1.23705,1.23775,1.2366,1.2369,457300000.0
2008-11-18 22:05:00,1.237,1.237,1.2342,1.2349,351836000.0
2008-11-18 22:10:00,1.23485,1.23485,1.2316,1.2333,328800000.0
2008-11-18 22:15:00,1.2333,1.23495,1.23295,1.23295,302300000.0
2008-11-18 22:20:00,1.2332,1.2349,1.23315,1.23435,676500000.0
2008-11-18 22:25:00,1.23435,1.23585,1.23395,1.23405,288000000.0
2008-11-18 22:30:00,1.2342,1.2354,1.23415,1.2347,112800000.0
2008-11-18 22:35:00,1.23434,1.2347,1.2332,1.23335,219436000.0
2008-11-18 22:40:00,1.2334,1.2334,1.22915,1.23115,530500000.0
2008-11-18 22:45:00,1.2312,1.2312,1.22965,1.22985,172300000.0
2008-11-18 22:50:00,1.22995,1.2311,1.22975,1.2309,280400000.0
2008-11-18 22:55:00,1.23075,1.2308,1.22935,1.22935,221300000.0
2008-11-18 23:00:00,1.22935,1.2296,1.22835,1.2287,209900000.0
2008-11-18 23:05:00,1.2287,1.2287,1.228,1.2282,114500000.0
2008-11-18 23:10:00,1.2282,1.22845,1.22735,1.22845,196600000.0
2008-11-18 23:15:00,1.2284,1.231,1.22755,1.23025,244300000.0
2008-11-18 23:20:00,1.2302,1.2303,1.22935,1.23,554500000.0
2008-11-18 23:25:00,1.23,1.23045,1.22975,1.2301,321300000.0
2008-11-18 23:30:00,1.23035,1.23065,1.2297,1.23025,107800000.0
2008-11-18 23:35:00,1.2303,1.23195,1.22995,1.2316,98100000.0
2008-11-18 23:40:00,1.2317,1.2327,1.2317,1.2317,195800000.0
2008-11-18 23:45:00,1.2317,1.2317,1.23055,1.2309,330900000.0
2008-11-18 23:50:00,1.2309,1.2316,1.23075,1.23115,163300000.0
2008-11-18 23:55:00,1.23125,1.2322,1.23055,1.23075,308100000.0
2008-11-19 00:00:00,1.23075,1.232,1.23075,1.23155,48400000.0
2008-11-19 00:05:00,1.23175,1.23175,1.2312,1.2313,24600000.0
2008-11-19 00:10:00,1.23125,1.2318,1.231,1.23107,92300000.0
2008-11-19 00:15:00,1.23109,1.2318,1.23065,1.2317,97400000.0
2008-11-19 00:20:00,1.2317,1.2317,1.23105,1.2316,73200000.0
2008-11-19 00:25:00,1.23165,1.23215,1.23157,1.23179,59300000.0
2008-11-19 00:30:00,1.23171,1.2321,1.2316,1.2319,72700000.0
2008-11-19 00:35:00,1.2319,1.2322,1.23165,1.2321,45800000.0
2008-11-19 00:40:00,1.2321,1.23235,1.23195,1.2322,53400000.0
2008-11-19 00:45:00,1.2322,1.2322,1.23154,1.2322,60100000.0
2008-11-19 00:50:00,1.23138,1.2322,1.23123,1.23129,65300000.0
2008-11-19 00:55:00,1.23153,1.23192,1.2313,1.2317,78400000.0
2008-11-19 01:00:00,1.2322,1.2322,1.2322,1.2322,15600000.0
2008-11-19 01:05:00,1.2322,1.2322,1.2322,1.2322,18000000.0
2008-11-19 01:10:00,1.2322,1.2322,1.23165,1.2317,63500000.0
2008-11-19 01:15:00,1.2318,1.232,1.22945,1.2307,140000000.0
2008-11-19 01:20:00,1.23065,1.23065,1.23025,1.23035,53700000.0
2008-11-19 01:25:00,1.23035,1.2309,1.23027,1.23065,106500000.0
2008-11-19 01:30:00,1.23045,1.23075,1.23036,1.2306,97100000.0
2008-11-19 01:35:00,1.23055,1.23075,1.23045,1.2305,56400000.0
2008-11-19 01:40:00,1.2306,1.2312,1.2304,1.23065,139600000.0
2008-11-19 01:45:00,1.23055,1.23055,1.2304,1.2304,50000000.0
2008-11-19 01:50:00,1.2304,1.23065,1.23035,1.23065,57600000.0
2008-11-19 01:55:00,1.2303,1.23095,1.2302,1.23065,128600000.0
2008-11-19 02:00:00,1.23055,1.23087,1.23035,1.2307,140800000.0
2008-11-19 02:05:00,1.2307,1.2307,1.23013,1.2307,15600000.0
2008-11-19 02:10:00,1.23075,1.2311,1.23056,1.2309,48000000.0
2008-11-19 02:15:00,1.2309,1.231,1.23085,1.231,21400000.0
2008-11-19 02:20:00,1.2308,1.23133,1.23072,1.2312,38500000.0
2008-11-19 02:25:00,1.2312,1.2312,1.23032,1.23084,40200000.0
2008-11-19 02:30:00,1.2312,1.2312,1.23057,1.2312,83800000.0
2008-11-19 02:35:00,1.2305,1.2312,1.2305,1.2312,8700000.0
2008-11-19 02:40:00,1.2312,1.2312,1.23068,1.2312,36000000.0
2008-11-19 02:45:00,1.2313,1.2323,1.2312,1.232,110300000.0
2008-11-19 02:50:00,1.232,1.23225,1.2286,1.2301,62400000.0
2008-11-19 02:55:00,1.2305,1.2317,1.2305,1.2316,51600000.0
2008-11-19 03:00:00,1.2316,1.23185,1.2316,1.2318,62400000.0
2008-11-19 03:05:00,1.23155,1.2316,1.23087,1.2316,76900000.0
2008-11-19 03:10:00,1.2311,1.2316,1.2311,1.2316,35600000.0
2008-11-19 03:15:00,1.2318,1.23215,1.23109,1.23205,49000000.0
2008-11-19 03:20:00,1.2321,1.23225,1.23205,1.23212,20300000.0
2008-11-19 03:25:00,1.23215,1.23275,1.23184,1.2325,410999993.0
2008-11-19 03:30:00,1.2325,1.2325,1.23173,1.2325,286999995.0
2008-11-19 03:35:00,1.2323,1.23235,1.23185,1.23225,64900000.0
2008-11-19 03:40:00,1.23199,1.23225,1.23182,1.23225,68200000.0
2008-11-19 03:45:00,1.2323,1.23235,1.23131,1.23145,97100000.0
2008-11-19 03:50:00,1.2317,1.23225,1.23085,1.2314,351300000.0
2008-11-19 03:55:00,1.2314,1.2314,1.2314,1.2314,70800000.0
2008-11-19 04:00:00,1.2314,1.2314,1.23055,1.2308,23800000.0
2008-11-19 04:05:00,1.23085,1.2321,1.23085,1.2321,135000000.0
2008-11-19 04:10:00,1.2321,1.23215,1.23143,1.23166,153000000.0
2008-11-19 04:15:00,1.23215,1.23225,1.23156,1.23208,116300000.0
2008-11-19 04:20:00,1.23195,1.232,1.23093,1.23182,113100000.0
2008-11-19 04:25:00,1.23182,1.2322,1.2317,1.232,73700000.0
2008-11-19 04:30:00,1.2315,1.232,1.2311,1.232,153700000.0
2008-11-19 04:35:00,1.232,1.232,1.23155,1.2316,42700000.0
2008-11-19 04:40:00,1.23165,1.23175,1.231,1.2315,69800000.0
2008-11-19 04:45:00,1.2312,1.2316,1.23092,1.2313,186900000.0
2008-11-19 04:50:00,1.23155,1.23205,1.23135,1.23195,41300000.0
2008-11-19 04:55:00,1.23163,1.2323,1.23159,1.23194,198500000.0
2008-11-19 05:00:00,1.23198,1.23256,1.23188,1.2323,104300000.0
2008-11-19 05:05:00,1.2323,1.23241,1.23198,1.2322,133000000.0
2008-11-19 05:10:00,1.2322,1.2322,1.23168,1.23185,45100000.0
2008-11-19 05:15:00,1.2322,1.2322,1.23161,1.23174,144400000.0
2008-11-19 05:20:00,1.2322,1.2323,1.2316,1.2322,34400000.0
2008-11-19 05:25:00,1.2319,1.2323,1.23163,1.2323,83500000.0
2008-11-19 05:30:00,1.2321,1.23255,1.2321,1.2323,117100000.0
2008-11-19 05:35:00,1.2324,1.23275,1.23199,1.23199,156800000.0
2008-11-19 05:40:00,1.23219,1.2327,1.2316,1.23202,221400000.0
2008-11-19 05:45:00,1.23227,1.233,1.23178,1.2329,268600000.0
2008-11-19 05:50:00,1.23261,1.23303,1.232,1.2325,338172000.0
2008-11-19 05:55:00,1.2326,1.2329,1.23215,1.23215,144500000.0
2008-11-19 06:00:00,1.2323,1.2323,1.23147,1.23195,386000000.0
2008-11-19 06:05:00,1.23155,1.23195,1.23095,1.2317,337100000.0
2008-11-19 06:10:00,1.23163,1.2317,1.23105,1.2311,99700000.0
2008-11-19 06:15:00,1.2311,1.2311,1.22965,1.2303,229500000.0
2008-11-19 06:20:00,1.2306,1.2317,1.2303,1.231,221200000.0
2008-11-19 06:25:00,1.231,1.23235,1.23045,1.2323,153200000.0
2008-11-19 06:30:00,1.23235,1.23265,1.23202,1.23265,239700000.0
2008-11-19 06:35:00,1.23265,1.23275,1.23232,1.2327,111200000.0
2008-11-19 06:40:00,1.2327,1.23275,1.23214,1.23275,209900000.0
2008-11-19 06:45:00,1.2328,1.23365,1.23237,1.2329,96900000.0
2008-11-19 06:50:00,1.2329,1.23304,1.23258,1.2328,237700000.0
2008-11-19 06:55:00,1.2329,1.23305,1.23198,1.2329,193800000.0
2008-11-19 07:00:00,1.2329,1.233,1.23257,1.23295,274800000.0
2008-11-19 07:05:00,1.23278,1.23297,1.23265,1.23287,300500000.0
2008-11-19 07:10:00,1.23267,1.2329,1.23214,1.23231,290800000.0
2008-11-19 07:15:00,1.23235,1.23295,1.23235,1.23265,57200000.0
2008-11-19 07:20:00,1.2325,1.23265,1.23242,1.23245,73100000.0
2008-11-19 07:25:00,1.23265,1.2328,1.23245,1.2327,25200000.0
2008-11-19 07:30:00,1.23275,1.2328,1.23255,1.23275,197000000.0
2008-11-19 07:35:00,1.23275,1.23285,1.23245,1.2325,76300000.0
2008-11-19 07:40:00,1.2325,1.2326,1.23164,1.2323,266500000.0
2008-11-19 07:45:00,1.2323,1.2326,1.23188,1.23199,129100000.0
2008-11-19 07:50:00,1.2325,1.233,1.23235,1.2328,72200000.0
2008-11-19 07:55:00,1.2328,1.2328,1.2328,1.2328,15600000.0
2008-11-19 08:00:00,1.2328,1.2329,1.23245,1.23245,47900000.0
2008-11-19 08:05:00,1.23255,1.233,1.2321,1.233,190000000.0
2008-11-19 08:10:00,1.23278,1.2331,1.23251,1.23251,75300000.0
2008-11-19 08:15:00,1.2331,1.23345,1.23267,1.23345,57700000.0
2008-11-19 08:20:00,1.2334,1.23345,1.23304,1.23316,142800000.0
2008-11-19 08:25:00,1.23333,1.23346,1.23281,1.23323,161000000.0
2008-11-19 08:30:00,1.23316,1.23355,1.23256,1.23304,292800000.0
2008-11-19 08:35:00,1.23315,1.2334,1.23247,1.23278,224300000.0
2008-11-19 08:40:00,1.2331,1.2334,1.23254,1.23303,246800000.0
2008-11-19 08:45:00,1.2334,1.2334,1.2326,1.23265,84000000.0
2008-11-19 08:50:00,1.23265,1.23265,1.23234,1.2326,49000000.0
2008-11-19 08:55:00,1.23226,1.23275,1.23158,1.23231,159900000.0
2008-11-19 09:00:00,1.2326,1.2326,1.23184,1.23199,111900000.0
2008-11-19 09:05:00,1.23223,1.2331,1.23186,1.23295,396300000.0
2008-11-19 09:10:00,1.233,1.23355,1.233,1.23345,266300000.0
2008-11-19 09:15:00,1.23345,1.23345,1.23285,1.23325,41400000.0
2008-11-19 09:20:00,1.23285,1.2334,1.2324,1.2326,116600000.0
2008-11-19 09:25:00,1.23265,1.23316,1.23224,1.23258,160900000.0
2008-11-19 09:30:00,1.23275,1.2333,1.23245,1.2332,118300000.0
2008-11-19 09:35:00,1.2331,1.2336,1.2325,1.2335,610900000.0
2008-11-19 09:40:00,1.2336,1.23375,1.2326,1.2334,260800000.0
2008-11-19 09:45:00,1.23345,1.23585,1.23345,1.2356,490399999.0
2008-11-19 09:50:00,1.2355,1.23685,1.23455,1.23685,338900000.0
2008-11-19 09:55:00,1.2368,1.23755,1.23575,1.23585,342600000.0
2008-11-19 10:00:00,1.23595,1.23705,1.23499,1.23695,216600000.0
2008-11-19 10:05:00,1.2369,1.237,1.2366,1.2366,63100000.0
2008-11-19 10:10:00,1.2366,1.2366,1.2351,1.2356,187400000.0
2008-11-19 10:15:00,1.2357,1.23605,1.23555,1.23562,173000000.0
2008-11-19 10:20:00,1.2359,1.2359,1.2338,1.235,192000001.0
2008-11-19 10:25:00,1.235,1.235,1.234,1.2341,108600000.0
2008-11-19 10:30:00,1.23415,1.2354,1.23415,1.23495,72300000.0
2008-11-19 10:35:00,1.23495,1.23495,1.23382,1.23463,301600000.0
2008-11-19 10:40:00,1.2343,1.23585,1.2343,1.2352,136300000.0
2008-11-19 10:45:00,1.2351,1.2352,1.2345,1.2346,120000004.0
2008-11-19 10:50:00,1.23465,1.23605,1.2345,1.2353,204700000.0
2008-11-19 10:55:00,1.2355,1.2361,1.23415,1.2361,279400000.0
2008-11-19 11:00:00,1.2359,1.2364,1.23545,1.2359,160500000.0
2008-11-19 11:05:00,1.23595,1.2363,1.23595,1.23595,86500000.0
2008-11-19 11:10:00,1.236,1.2363,1.23595,1.2361,34900000.0
2008-11-19 11:15:00,1.2361,1.2366,1.2361,1.2366,64900000.0
2008-11-19 11:20:00,1.23665,1.2387,1.23665,1.2383,359200000.0
2008-11-19 11:25:00,1.2383,1.2383,1.23645,1.2365,139900000.0
2008-11-19 11:30:00,1.23655,1.2371,1.23645,1.2365,125500000.0
2008-11-19 11:35:00,1.2365,1.2371,1.2363,1.23685,173200000.0
2008-11-19 11:40:00,1.23685,1.237,1.2364,1.2365,69400000.0
2008-11-19 11:45:00,1.23621,1.2372,1.23602,1.2371,241200000.0
2008-11-19 11:50:00,1.2371,1.2385,1.2367,1.23805,277400000.0
2008-11-19 11:55:00,1.2381,1.23825,1.2373,1.2379,87200000.0
2008-11-19 12:00:00,1.23785,1.23825,1.23785,1.238,105600000.0
2008-11-19 12:05:00,1.23774,1.2383,1.23746,1.2382,137400000.0
2008-11-19 12:10:00,1.2382,1.2382,1.23757,1.2376,122200000.0
2008-11-19 12:15:00,1.2376,1.2376,1.23525,1.2355,165300000.0
2008-11-19 12:20:00,1.2355,1.23745,1.2355,1.2362,278400000.0
2008-11-19 12:25:00,1.2362,1.2366,1.236,1.23655,70000000.0
2008-11-19 12:30:00,1.2368,1.2369,1.23595,1.2363,271800000.0
2008-11-19 12:35:00,1.2363,1.2363,1.23545,1.23545,56000000.0
2008-11-19 12:40:00,1.23545,1.23585,1.2341,1.23415,66800000.0
2008-11-19 12:45:00,1.23415,1.2354,1.2334,1.234,227800000.0
2008-11-19 12:50:00,1.23355,1.2339,1.23286,1.23338,120800000.0
2008-11-19 12:55:00,1.23355,1.2337,1.23306,1.2337,208900000.0
2008-11-19 13:00:00,1.2337,1.2358,1.23365,1.2356,156400000.0
2008-11-19 13:05:00,1.2356,1.2356,1.2338,1.235,295599998.0
2008-11-19 13:10:00,1.2351,1.2351,1.2344,1.23467,77100000.0
2008-11-19 13:15:00,1.23475,1.23486,1.2341,1.23471,142900000.0
2008-11-19 13:20:00,1.2347,1.23497,1.23412,1.23456,288400000.0
2008-11-19 13:25:00,1.2345,1.2362,1.23449,1.23485,191100000.0
2008-11-19 13:30:00,1.23515,1.2353,1.2335,1.2343,240700000.0
2008-11-19 13:35:00,1.23435,1.2348,1.2339,1.23415,201400001.0
2008-11-19 13:40:00,1.2342,1.23452,1.23385,1.23446,91799998.0
2008-11-19 13:45:00,1.2343,1.2347,1.23425,1.23455,170500000.0
2008-11-19 13:50:00,1.2345,1.2346,1.2338,1.234,181700000.0
2008-11-19 13:55:00,1.234,1.2345,1.2336,1.2345,172000000.0
2008-11-19 14:00:00,1.2345,1.2345,1.2339,1.2341,71600000.0
2008-11-19 14:05:00,1.2341,1.2341,1.232,1.2322,276000000.0
2008-11-19 14:10:00,1.2322,1.23338,1.232,1.23304,191200000.0
2008-11-19 14:15:00,1.2331,1.2331,1.23175,1.2323,114400000.0
2008-11-19 14:20:00,1.2323,1.2324,1.23105,1.2317,103900000.0
2008-11-19 14:25:00,1.23155,1.23285,1.2301,1.2325,374000000.0
2008-11-19 14:30:00,1.2325,1.2325,1.23145,1.2315,105100000.0
2008-11-19 14:35:00,1.2316,1.2316,1.23092,1.23145,103400000.0
2008-11-19 14:40:00,1.23145,1.23225,1.23145,1.23175,151900000.0
2008-11-19 14:45:00,1.23185,1.2341,1.23185,1.2341,224300000.0
2008-11-19 14:50:00,1.2341,1.2344,1.23385,1.2341,276700000.0
2008-11-19 14:55:00,1.23415,1.2346,1.23365,1.23435,335300000.0
2008-11-19 15:00:00,1.2343,1.2348,1.23415,1.2345,470599997.0
2008-11-19 15:05:00,1.2345,1.23825,1.2345,1.2381,687000000.0
2008-11-19 15:10:00,1.2379,1.2382,1.23705,1.23745,386500000.0
2008-11-19 15:15:00,1.23745,1.23745,1.237,1.2371,142200000.0
2008-11-19 15:20:00,1.2371,1.23795,1.2366,1.2368,576299999.0
2008-11-19 15:25:00,1.2368,1.23685,1.2358,1.23655,305600000.0
2008-11-19 15:30:00,1.23645,1.23755,1.2355,1.2366,310300000.0
2008-11-19 15:35:00,1.2367,1.238,1.23655,1.2375,306200000.0
2008-11-19 15:40:00,1.2375,1.23785,1.23695,1.2371,681099994.0
2008-11-19 15:45:00,1.2372,1.23905,1.2364,1.239,560600000.0
2008-11-19 15:50:00,1.239,1.24185,1.239,1.2397,910600000.0
2008-11-19 15:55:00,1.23985,1.2412,1.2395,1.2409,644300000.0
2008-11-19 16:00:00,1.2409,1.2409,1.2385,1.23855,535000000.0
2008-11-19 16:05:00,1.23865,1.23865,1.2369,1.23745,701300000.0
2008-11-19 16:10:00,1.2373,1.23885,1.2347,1.23495,719500000.0
2008-11-19 16:15:00,1.23505,1.23605,1.23325,1.23495,665400000.0
2008-11-19 16:20:00,1.2349,1.2373,1.2343,1.23675,652600001.0
2008-11-19 16:25:00,1.23675,1.2368,1.23595,1.23605,375000000.0
2008-11-19 16:30:00,1.23595,1.23595,1.2341,1.2343,528500001.0
2008-11-19 16:35:00,1.2343,1.2346,1.23005,1.2311,764512000.0
2008-11-19 16:40:00,1.23125,1.2329,1.2284,1.23255,905899998.0
2008-11-19 16:45:00,1.23255,1.23425,1.23135,1.2317,626000000.0
2008-11-19 16:50:00,1.2318,1.23335,1.2316,1.23255,817500000.0
2008-11-19 16:55:00,1.23265,1.23495,1.2317,1.2338,747200000.0
2008-11-19 17:00:00,1.2338,1.2338,1.23125,1.23135,600400000.0
2008-11-19 17:05:00,1.23135,1.23295,1.2292,1.2297,693600000.0
2008-11-19 17:10:00,1.23,1.2308,1.2292,1.2292,375200000.0
2008-11-19 17:15:00,1.22935,1.23315,1.22875,1.23315,823500000.0
2008-11-19 17:20:00,1.23325,1.234,1.2322,1.2325,549800000.0
2008-11-19 17:25:00,1.2325,1.2331,1.23055,1.2307,804800000.0
2008-11-19 17:30:00,1.2306,1.23305,1.23035,1.2325,718900000.0
2008-11-19 17:35:00,1.2327,1.23555,1.2323,1.23395,518900000.0
2008-11-19 17:40:00,1.23395,1.23485,1.23355,1.2342,377200000.0
2008-11-19 17:45:00,1.23425,1.2357,1.23425,1.2352,621100000.0
2008-11-19 17:50:00,1.23525,1.2368,1.235,1.2353,657500000.0
2008-11-19 17:55:00,1.23535,1.239,1.23535,1.2379,816400000.0
2008-11-19 18:00:00,1.238,1.23875,1.2374,1.2385,846099998.0
2008-11-19 18:05:00,1.2385,1.2398,1.2376,1.2377,551200000.0
2008-11-19 18:10:00,1.2377,1.2378,1.2361,1.2377,550200000.0
2008-11-19 18:15:00,1.2377,1.238,1.2356,1.2363,450000000.0
2008-11-19 18:20:00,1.2363,1.23815,1.23605,1.23815,444400000.0
2008-11-19 18:25:00,1.2383,1.2397,1.23735,1.2384,608500000.0
2008-11-19 18:30:00,1.23835,1.2394,1.23785,1.2385,486600000.0
2008-11-19 18:35:00,1.2385,1.2391,1.2377,1.23875,401700000.0
2008-11-19 18:40:00,1.23875,1.23905,1.238,1.23825,620200000.0
2008-11-19 18:45:00,1.2383,1.2391,1.23815,1.2386,523200000.0
2008-11-19 18:50:00,1.2386,1.23885,1.23645,1.23715,368200000.0
2008-11-19 18:55:00,1.2372,1.23735,1.2365,1.2368,569300002.0
2008-11-19 19:00:00,1.2369,1.2372,1.23565,1.2365,384999997.0
2008-11-19 19:05:00,1.23645,1.23645,1.23465,1.2357,165000000.0
2008-11-19 19:10:00,1.23535,1.23735,1.2353,1.2368,220500000.0
2008-11-19 19:15:00,1.23675,1.2381,1.23645,1.2381,450600000.0
2008-11-19 19:20:00,1.2381,1.2384,1.2371,1.2377,546300000.0
2008-11-19 19:25:00,1.2377,1.239,1.23735,1.23895,380100000.0
2008-11-19 19:30:00,1.23895,1.2421,1.23775,1.24165,642300000.0
2008-11-19 19:35:00,1.24165,1.2432,1.23975,1.24145,823200001.0
2008-11-19 19:40:00,1.24145,1.24305,1.24075,1.2414,570900000.0
2008-11-19 19:45:00,1.24175,1.24245,1.241,1.2417,419000000.0
2008-11-19 19:50:00,1.2417,1.2418,1.24,1.24125,332900000.0
2008-11-19 19:55:00,1.2412,1.2413,1.24035,1.2412,255900000.0
2008-11-19 20:00:00,1.2413,1.2413,1.239,1.2392,330600000.0
2008-11-19 20:05:00,1.2392,1.2401,1.2389,1.23995,214300000.0
2008-11-19 20:10:00,1.2401,1.24035,1.2398,1.24005,103600000.0
2008-11-19 20:15:00,1.24,1.24205,1.24,1.242,141200000.0
2008-11-19 20:20:00,1.242,1.242,1.2405,1.2416,262500000.0
2008-11-19 20:25:00,1.2417,1.2443,1.2416,1.2441,437600000.0
2008-11-19 20:30:00,1.2441,1.24475,1.24345,1.2446,284500000.0
2008-11-19 20:35:00,1.2445,1.24525,1.2434,1.2435,462700000.0
2008-11-19 20:40:00,1.24345,1.24345,1.2417,1.243,352200000.0
2008-11-19 20:45:00,1.24265,1.24305,1.24215,1.24245,220200000.0
2008-11-19 20:50:00,1.24245,1.2444,1.2424,1.2433,517200000.0
2008-11-19 20:55:00,1.2433,1.2433,1.2416,1.2416,363800000.0
2008-11-19 21:00:00,1.2417,1.2428,1.2417,1.2428,194300000.0
2008-11-19 21:05:00,1.24285,1.2443,1.24285,1.2439,270800000.0
2008-11-19 21:10:00,1.24385,1.2444,1.2426,1.2439,430200000.0
2008-11-19 21:15:00,1.24395,1.24515,1.24325,1.24515,299700000.0
2008-11-19 21:20:00,1.2452,1.24785,1.2451,1.24785,492100000.0
2008-11-19 21:25:00,1.2479,1.2479,1.24595,1.2469,396500000.0
2008-11-19 21:30:00,1.2469,1.2472,1.2462,1.2462,315500000.0
2008-11-19 21:35:00,1.24635,1.2484,1.24635,1.24765,228800000.0
2008-11-19 21:40:00,1.24765,1.248,1.2461,1.2464,358100000.0
2008-11-19 21:45:00,1.2464,1.2464,1.24475,1.2463,390000000.0
2008-11-19 21:50:00,1.24625,1.2467,1.2458,1.2464,517000000.0
2008-11-19 21:55:00,1.2464,1.24865,1.24625,1.24805,461600000.0
2008-11-19 22:00:00,1.248,1.24925,1.2479,1.2487,435800000.0
2008-11-19 22:05:00,1.2487,1.2488,1.2476,1.24785,251800000.0
2008-11-19 22:10:00,1.2478,1.24825,1.24735,1.24825,220900000.0
2008-11-19 22:15:00,1.2482,1.24995,1.24785,1.2496,550200000.0
2008-11-19 22:20:00,1.2497,1.25105,1.24965,1.2507,373900000.0
2008-11-19 22:25:00,1.2507,1.2512,1.24955,1.2497,589100000.0
2008-11-19 22:30:00,1.2497,1.2505,1.2488,1.24895,466100000.0
2008-11-19 22:35:00,1.24895,1.25035,1.24885,1.25,361200000.0
2008-11-19 22:40:00,1.25,1.2513,1.24975,1.2513,291000000.0
2008-11-19 22:45:00,1.2513,1.252,1.2507,1.2508,425200000.0
2008-11-19 22:50:00,1.2508,1.25175,1.2508,1.2515,381400000.0
2008-11-19 22:55:00,1.25145,1.2538,1.25145,1.25205,271200000.0
2008-11-19 23:00:00,1.2523,1.2531,1.2523,1.253,188200000.0
2008-11-19 23:05:00,1.25305,1.2539,1.25305,1.2532,534700001.0
2008-11-19 23:10:00,1.2532,1.2534,1.25295,1.2534,445999997.0
2008-11-19 23:15:00,1.2534,1.25435,1.2529,1.2534,342400000.0
2008-11-19 23:20:00,1.25335,1.2544,1.253,1.25425,144900000.0
2008-11-19 23:25:00,1.2544,1.25495,1.2535,1.25395,248000000.0
2008-11-19 23:30:00,1.2539,1.25475,1.25318,1.2547,160900000.0
2008-11-19 23:35:00,1.25427,1.25485,1.2538,1.25465,83500000.0
2008-11-19 23:40:00,1.25465,1.255,1.2542,1.25455,267200000.0
2008-11-19 23:45:00,1.2545,1.2551,1.2542,1.2542,217800000.0
2008-11-19 23:50:00,1.2543,1.25485,1.2536,1.254,250800000.0
2008-11-19 23:55:00,1.254,1.25455,1.25375,1.25435,204400000.0
2008-11-20 00:00:00,1.25435,1.25439,1.254,1.25405,32800000.0
2008-11-20 00:05:00,1.254,1.25445,1.2537,1.25385,76800000.0
2008-11-20 00:10:00,1.25372,1.254,1.2533,1.2537,57100000.0
2008-11-20 00:15:00,1.254,1.254,1.2522,1.2522,74700000.0
2008-11-20 00:20:00,1.2522,1.2528,1.25115,1.2517,136800000.0
2008-11-20 00:25:00,1.25155,1.25225,1.2515,1.25205,78900000.0
2008-11-20 00:30:00,1.25225,1.25225,1.25185,1.25187,63300000.0
2008-11-20 00:35:00,1.25192,1.25255,1.25147,1.2524,49000000.0
2008-11-20 00:40:00,1.25235,1.2528,1.25175,1.2528,108300000.0
2008-11-20 00:45:00,1.2527,1.25325,1.25185,1.2526,85400000.0
2008-11-20 00:50:00,1.25255,1.25289,1.25225,1.25225,47400000.0
2008-11-20 00:55:00,1.25275,1.25295,1.25215,1.2526,36900000.0
2008-11-20 01:00:00,1.2528,1.2538,1.25225,1.2538,86500000.0
2008-11-20 01:05:00,1.25375,1.2547,1.25365,1.25447,73900000.0
2008-11-20 01:10:00,1.2547,1.2548,1.25465,1.2548,74400000.0
2008-11-20 01:15:00,1.2548,1.2548,1.2546,1.2546,156900000.0
2008-11-20 01:20:00,1.2546,1.2546,1.25395,1.25435,72500000.0
2008-11-20 01:25:00,1.25425,1.25425,1.2536,1.2536,68100000.0
2008-11-20 01:30:00,1.2536,1.25465,1.2536,1.25455,100400000.0
2008-11-20 01:35:00,1.25455,1.25455,1.2543,1.2544,68400000.0
2008-11-20 01:40:00,1.2544,1.2544,1.2536,1.2538,62000000.0
2008-11-20 01:45:00,1.2539,1.25415,1.2538,1.254,36400000.0
2008-11-20 01:50:00,1.2538,1.254,1.25375,1.2539,29800000.0
2008-11-20 01:55:00,1.25338,1.25395,1.25302,1.25315,115600000.0
2008-11-20 02:00:00,1.2532,1.2532,1.25225,1.25285,175400000.0
2008-11-20 02:05:00,1.2528,1.25325,1.25245,1.253,135300000.0
2008-11-20 02:10:00,1.25281,1.25323,1.25224,1.25238,102600000.0
2008-11-20 02:15:00,1.253,1.2531,1.25245,1.253,169400000.0
2008-11-20 02:20:00,1.25305,1.2538,1.253,1.25365,82300000.0
2008-11-20 02:25:00,1.25365,1.2537,1.2536,1.2537,18600000.0
2008-11-20 02:30:00,1.2537,1.2544,1.2537,1.2544,64700000.0
2008-11-20 02:35:00,1.2544,1.2547,1.2543,1.2544,56200000.0
2008-11-20 02:40:00,1.2544,1.2544,1.2537,1.2537,73200000.0
2008-11-20 02:45:00,1.2537,1.25435,1.25318,1.25408,109100000.0
2008-11-20 02:50:00,1.25403,1.2545,1.25372,1.2545,64000000.0
2008-11-20 02:55:00,1.2537,1.2543,1.25355,1.25405,65900000.0
2008-11-20 03:00:00,1.25395,1.2543,1.25339,1.25405,93300000.0
2008-11-20 03:05:00,1.25415,1.2543,1.25375,1.25412,107300000.0
2008-11-20 03:10:00,1.25415,1.25415,1.25352,1.2541,174200000.0
2008-11-20 03:15:00,1.2541,1.2541,1.2536,1.2536,91100000.0
2008-11-20 03:20:00,1.2536,1.25375,1.25315,1.25327,26500000.0
2008-11-20 03:25:00,1.25336,1.25375,1.25333,1.25355,34500000.0
2008-11-20 03:30:00,1.25307,1.2537,1.25298,1.2536,94400000.0
2008-11-20 03:35:00,1.2536,1.25375,1.25291,1.25333,71000000.0
2008-11-20 03:40:00,1.2537,1.2537,1.25317,1.2537,105600000.0
2008-11-20 03:45:00,1.2536,1.2537,1.25255,1.25329,60500000.0
2008-11-20 03:50:00,1.25301,1.2536,1.2529,1.2536,40800000.0
2008-11-20 03:55:00,1.25335,1.2534,1.25295,1.2532,20400000.0
2008-11-20 04:00:00,1.25267,1.2533,1.25258,1.2533,280700000.0
2008-11-20 04:05:00,1.2532,1.25325,1.25297,1.25325,26700000.0
2008-11-20 04:10:00,1.25288,1.2534,1.25238,1.25298,258400000.0
2008-11-20 04:15:00,1.25335,1.25335,1.25278,1.25294,87800000.0
2008-11-20 04:20:00,1.25317,1.2535,1.25291,1.2534,50000000.0
2008-11-20 04:25:00,1.25316,1.25365,1.25273,1.25279,111300000.0
2008-11-20 04:30:00,1.25268,1.2534,1.25268,1.2534,220800000.0
2008-11-20 04:35:00,1.2534,1.25345,1.25282,1.25311,294700000.0
2008-11-20 04:40:00,1.25345,1.25345,1.25272,1.2534,73000000.0
2008-11-20 04:45:00,1.25313,1.25365,1.25285,1.25345,75900000.0
2008-11-20 04:50:00,1.25365,1.25365,1.25278,1.25288,104400000.0
2008-11-20 04:55:00,1.25303,1.25345,1.25285,1.25291,148800000.0
2008-11-20 05:00:00,1.2535,1.2537,1.25292,1.25315,145900000.0
2008-11-20 05:05:00,1.25316,1.25343,1.2527,1.25318,262200000.0
2008-11-20 05:10:00,1.25303,1.25343,1.2529,1.25311,213600000.0
2008-11-20 05:15:00,1.25312,1.25343,1.25273,1.25316,494600000.0
2008-11-20 05:20:00,1.2537,1.2541,1.25345,1.25405,77200000.0
2008-11-20 05:25:00,1.25405,1.25418,1.25371,1.254,100900000.0
2008-11-20 05:30:00,1.25381,1.2541,1.2533,1.2541,231700000.0
2008-11-20 05:35:00,1.2541,1.25422,1.25351,1.25353,279500000.0
2008-11-20 05:40:00,1.25415,1.2542,1.25395,1.2542,38700000.0
2008-11-20 05:45:00,1.2543,1.2543,1.25349,1.2541,195000000.0
2008-11-20 05:50:00,1.2541,1.25421,1.25342,1.25388,314500000.0
2008-11-20 05:55:00,1.25429,1.25431,1.25368,1.25398,224000000.0
2008-11-20 06:00:00,1.25345,1.2541,1.25298,1.25336,385700000.0
2008-11-20 06:05:00,1.2541,1.2541,1.2537,1.25384,106500000.0
2008-11-20 06:10:00,1.2542,1.2544,1.25396,1.25435,258500000.0
2008-11-20 06:15:00,1.25435,1.25445,1.25405,1.25435,328500000.0
2008-11-20 06:20:00,1.2544,1.2554,1.2544,1.2554,74000000.0
2008-11-20 06:25:00,1.25535,1.2561,1.25535,1.2559,130000000.0
2008-11-20 06:30:00,1.2559,1.256,1.2559,1.2559,295699999.0
2008-11-20 06:35:00,1.2559,1.2559,1.25525,1.2558,124200000.0
2008-11-20 06:40:00,1.2558,1.2559,1.25533,1.25573,93500000.0
2008-11-20 06:45:00,1.25585,1.2559,1.25503,1.25585,119200000.0
2008-11-20 06:50:00,1.2558,1.2561,1.25564,1.2559,141700000.0
2008-11-20 06:55:00,1.25585,1.25605,1.2556,1.2557,113500000.0
2008-11-20 07:00:00,1.25565,1.25575,1.25565,1.25575,52200000.0
2008-11-20 07:05:00,1.25568,1.2558,1.25532,1.2557,71000000.0
2008-11-20 07:10:00,1.25533,1.25605,1.25499,1.256,250600000.0
2008-11-20 07:15:00,1.25585,1.2561,1.2558,1.2559,78900000.0
2008-11-20 07:20:00,1.25573,1.25605,1.25561,1.2559,104200000.0
2008-11-20 07:25:00,1.2559,1.25613,1.25566,1.256,228200000.0
2008-11-20 07:30:00,1.2561,1.2562,1.25558,1.2557,484200000.0
2008-11-20 07:35:00,1.25575,1.2561,1.25562,1.25578,216900000.0
2008-11-20 07:40:00,1.25568,1.25607,1.255,1.25536,612200000.0
2008-11-20 07:45:00,1.2561,1.2562,1.2553,1.25545,154700000.0
2008-11-20 07:50:00,1.2559,1.2559,1.25545,1.25555,116100000.0
2008-11-20 07:55:00,1.25532,1.2557,1.25515,1.25541,212600000.0
2008-11-20 08:00:00,1.25565,1.25565,1.25495,1.2553,36400000.0
2008-11-20 08:05:00,1.2554,1.2559,1.25492,1.2559,253300000.0
2008-11-20 08:10:00,1.2559,1.2559,1.25494,1.25499,60800000.0
2008-11-20 08:15:00,1.2552,1.2557,1.2552,1.25546,103700000.0
2008-11-20 08:20:00,1.25556,1.25556,1.25484,1.2554,100700000.0
2008-11-20 08:25:00,1.2556,1.25565,1.2552,1.2552,28000000.0
2008-11-20 08:30:00,1.2551,1.2551,1.25445,1.25505,50600000.0
2008-11-20 08:35:00,1.255,1.2552,1.2548,1.25501,119000000.0
2008-11-20 08:40:00,1.25472,1.2552,1.25472,1.25515,73800000.0
2008-11-20 08:45:00,1.25525,1.25558,1.25483,1.25558,132400000.0
2008-11-20 08:50:00,1.25515,1.25525,1.25455,1.2552,111300000.0
2008-11-20 08:55:00,1.255,1.2555,1.25425,1.2546,392100000.0
2008-11-20 09:00:00,1.2547,1.25535,1.25465,1.25535,52800000.0
2008-11-20 09:05:00,1.25551,1.25551,1.2548,1.2551,309700000.0
2008-11-20 09:10:00,1.25477,1.25529,1.25435,1.25508,212100000.0
2008-11-20 09:15:00,1.2547,1.2553,1.25453,1.2553,176100000.0
2008-11-20 09:20:00,1.25545,1.2564,1.25545,1.25615,151100000.0
2008-11-20 09:25:00,1.25615,1.25635,1.2557,1.25625,96400000.0
2008-11-20 09:30:00,1.25625,1.2564,1.255,1.2553,259800000.0
2008-11-20 09:35:00,1.25545,1.2559,1.2544,1.2544,577099999.0
2008-11-20 09:40:00,1.2544,1.25459,1.25345,1.25385,195600000.0
2008-11-20 09:45:00,1.25395,1.2549,1.25395,1.25475,211200000.0
2008-11-20 09:50:00,1.25475,1.2558,1.2543,1.2544,113800000.0
2008-11-20 09:55:00,1.2544,1.2554,1.25347,1.25525,211400000.0
2008-11-20 10:00:00,1.25525,1.2563,1.25525,1.2561,127900000.0
2008-11-20 10:05:00,1.2561,1.2575,1.2561,1.25665,285400000.0
2008-11-20 10:10:00,1.2567,1.25745,1.25625,1.25705,127600000.0
2008-11-20 10:15:00,1.2571,1.2572,1.25665,1.25695,91200000.0
2008-11-20 10:20:00,1.2569,1.25755,1.2568,1.2572,95400000.0
2008-11-20 10:25:00,1.25725,1.25725,1.25545,1.25625,229600000.0
2008-11-20 10:30:00,1.2563,1.25665,1.25555,1.2566,93200000.0
2008-11-20 10:35:00,1.25665,1.2575,1.25665,1.2572,60800000.0
2008-11-20 10:40:00,1.2573,1.2576,1.2566,1.25725,105800000.0
2008-11-20 10:45:00,1.2573,1.25736,1.25664,1.25698,340400000.0
2008-11-20 10:50:00,1.2569,1.2572,1.25605,1.2562,157600000.0
2008-11-20 10:55:00,1.2562,1.25625,1.2553,1.25605,197400000.0
2008-11-20 11:00:00,1.2557,1.25605,1.2546,1.25505,109200000.0
2008-11-20 11:05:00,1.2547,1.2551,1.25425,1.25445,79200000.0
2008-11-20 11:10:00,1.25445,1.2551,1.25425,1.25425,123100000.0
2008-11-20 11:15:00,1.2545,1.25469,1.25408,1.2546,173200000.0
2008-11-20 11:20:00,1.25465,1.25475,1.25435,1.25435,59900000.0
2008-11-20 11:25:00,1.25435,1.25445,1.2536,1.2537,62000000.0
2008-11-20 11:30:00,1.2536,1.25405,1.25345,1.25365,36000000.0
2008-11-20 11:35:00,1.2537,1.2541,1.25318,1.25337,294500000.0
2008-11-20 11:40:00,1.2537,1.2537,1.2534,1.25345,43200000.0
2008-11-20 11:45:00,1.25347,1.25395,1.2531,1.2539,108200000.0
2008-11-20 11:50:00,1.25395,1.2553,1.25395,1.2553,83900000.0
2008-11-20 11:55:00,1.2552,1.2568,1.2552,1.25585,77100000.0
2008-11-20 12:00:00,1.256,1.256,1.25538,1.25581,346600001.0
2008-11-20 12:05:00,1.2556,1.2562,1.25529,1.2559,198300000.0
2008-11-20 12:10:00,1.25563,1.2563,1.25525,1.25625,245300000.0
2008-11-20 12:15:00,1.25625,1.2568,1.25565,1.25615,374100000.0
2008-11-20 12:20:00,1.2561,1.25625,1.25541,1.25596,252600000.0
2008-11-20 12:25:00,1.25635,1.2573,1.2562,1.2562,142700000.0
2008-11-20 12:30:00,1.2562,1.25715,1.2554,1.25605,163700000.0
2008-11-20 12:35:00,1.2561,1.25625,1.25395,1.25525,310900000.0
2008-11-20 12:40:00,1.25525,1.2553,1.2549,1.25525,126800000.0
2008-11-20 12:45:00,1.25535,1.256,1.25535,1.256,109200000.0
2008-11-20 12:50:00,1.25575,1.2561,1.25555,1.2561,172900000.0
2008-11-20 12:55:00,1.2561,1.25615,1.2559,1.2561,32300000.0
2008-11-20 13:00:00,1.25605,1.2566,1.25595,1.2564,87800000.0
2008-11-20 13:05:00,1.25645,1.25645,1.2553,1.2564,223100000.0
2008-11-20 13:10:00,1.2564,1.2569,1.2564,1.2565,180300000.0
2008-11-20 13:15:00,1.2566,1.25845,1.2566,1.25845,263500000.0
2008-11-20 13:20:00,1.25845,1.2585,1.25645,1.25735,227200000.0
2008-11-20 13:25:00,1.2577,1.2579,1.25715,1.2573,148900000.0
2008-11-20 13:30:00,1.2575,1.2578,1.2569,1.2575,146700001.0
2008-11-20 13:35:00,1.25765,1.25765,1.2566,1.25695,119000000.0
2008-11-20 13:40:00,1.25688,1.2575,1.25651,1.2575,90000000.0
2008-11-20 13:45:00,1.2576,1.25875,1.25708,1.25775,178800000.0
2008-11-20 13:50:00,1.2578,1.25975,1.2578,1.25832,295400000.0
2008-11-20 13:55:00,1.2588,1.2589,1.2572,1.2582,216200000.0
2008-11-20 14:00:00,1.2583,1.25855,1.25685,1.2571,538600002.0
2008-11-20 14:05:00,1.25715,1.2586,1.25715,1.2577,187400000.0
2008-11-20 14:10:00,1.2579,1.25805,1.25505,1.2555,401500008.0
2008-11-20 14:15:00,1.2555,1.2565,1.25455,1.25635,228300001.0
2008-11-20 14:20:00,1.25645,1.2591,1.25635,1.25745,176000000.0
2008-11-20 14:25:00,1.25745,1.25745,1.25655,1.2567,130900000.0
2008-11-20 14:30:00,1.2567,1.25705,1.2564,1.2567,163200000.0
2008-11-20 14:35:00,1.2566,1.25785,1.25655,1.2573,111812000.0
2008-11-20 14:40:00,1.25735,1.2588,1.25735,1.258,172000001.0
2008-11-20 14:45:00,1.2581,1.25915,1.2578,1.2578,381500001.0
2008-11-20 14:50:00,1.25795,1.25845,1.2575,1.2582,158900000.0
2008-11-20 14:55:00,1.25825,1.2586,1.25785,1.25815,130300000.0
2008-11-20 15:00:00,1.25815,1.26005,1.258,1.2599,397799996.0
2008-11-20 15:05:00,1.2599,1.2607,1.2595,1.25965,254300000.0
2008-11-20 15:10:00,1.25975,1.261,1.25935,1.26075,463200000.0
2008-11-20 15:15:00,1.2608,1.2613,1.2591,1.2594,291300000.0
2008-11-20 15:20:00,1.2594,1.26005,1.25935,1.25945,201000000.0
2008-11-20 15:25:00,1.25945,1.26145,1.25935,1.2613,514100000.0
2008-11-20 15:30:00,1.2613,1.2645,1.26085,1.26425,700200000.0
2008-11-20 15:35:00,1.26415,1.26435,1.2621,1.2625,712000000.0
2008-11-20 15:40:00,1.2625,1.26325,1.2616,1.26275,686000000.0
2008-11-20 15:45:00,1.26285,1.26565,1.2628,1.26515,607500000.0
2008-11-20 15:50:00,1.26515,1.2665,1.26465,1.2653,869000004.0
2008-11-20 15:55:00,1.2654,1.2672,1.2649,1.2664,492600000.0
2008-11-20 16:00:00,1.2666,1.2719,1.26615,1.27175,896100000.0
2008-11-20 16:05:00,1.2718,1.2721,1.26865,1.2697,739100000.0
2008-11-20 16:10:00,1.26975,1.27165,1.2696,1.27155,702800000.0
2008-11-20 16:15:00,1.27155,1.27205,1.2711,1.2718,467700000.0
2008-11-20 16:20:00,1.27195,1.2721,1.2703,1.2715,776500001.0
2008-11-20 16:25:00,1.2715,1.2719,1.271,1.2718,232309792.0
2008-11-20 16:30:00,1.27155,1.2719,1.27035,1.27075,625700000.0
2008-11-20 16:35:00,1.27065,1.27205,1.2704,1.27195,810500000.0
2008-11-20 16:40:00,1.27185,1.27845,1.2716,1.2784,891200000.0
2008-11-20 16:45:00,1.2784,1.2785,1.2762,1.27775,700200000.0
2008-11-20 16:50:00,1.2778,1.2783,1.2763,1.2775,880200000.0
2008-11-20 16:55:00,1.2776,1.27895,1.2765,1.2778,794500000.0
2008-11-20 17:00:00,1.2778,1.2791,1.27765,1.27835,781099999.0
2008-11-20 17:05:00,1.2784,1.28035,1.2782,1.27945,775000000.0
2008-11-20 17:10:00,1.2795,1.28455,1.27935,1.28225,922536000.0
2008-11-20 17:15:00,1.28245,1.28435,1.2821,1.283,656000000.0
2008-11-20 17:20:00,1.283,1.28315,1.2771,1.27815,807100000.0
2008-11-20 17:25:00,1.27815,1.2821,1.27815,1.28025,751700000.0
2008-11-20 17:30:00,1.2804,1.28115,1.27875,1.28085,711000000.0
2008-11-20 17:35:00,1.2808,1.2887,1.2807,1.28795,965499997.0
2008-11-20 17:40:00,1.288,1.2889,1.28555,1.28625,898100000.0
2008-11-20 17:45:00,1.2864,1.2886,1.285,1.28565,1057800000.0
2008-11-20 17:50:00,1.2857,1.29065,1.2857,1.28905,881300000.0
2008-11-20 17:55:00,1.28905,1.2937,1.289,1.29345,965199999.0
2008-11-20 18:00:00,1.2932,1.29345,1.28745,1.2879,864400000.0
2008-11-20 18:05:00,1.28805,1.28805,1.2855,1.2859,797499999.0
2008-11-20 18:10:00,1.286,1.28885,1.284,1.2842,908900000.0
2008-11-20 18:15:00,1.284,1.2864,1.28365,1.2864,744700000.0
2008-11-20 18:20:00,1.2864,1.287,1.28555,1.2868,832400001.0
2008-11-20 18:25:00,1.28705,1.2895,1.2853,1.286,774800000.0
2008-11-20 18:30:00,1.286,1.28665,1.28505,1.2856,605600000.0
2008-11-20 18:35:00,1.2856,1.2862,1.2845,1.2861,600000000.0
2008-11-20 18:40:00,1.2862,1.28645,1.2851,1.28635,278300000.0
2008-11-20 18:45:00,1.28645,1.2867,1.28495,1.2852,386500002.0
2008-11-20 18:50:00,1.28525,1.28575,1.2845,1.2845,351500000.0
2008-11-20 18:55:00,1.28445,1.2862,1.2832,1.2848,638900000.0
2008-11-20 19:00:00,1.2848,1.2865,1.28425,1.28445,445900003.0
2008-11-20 19:05:00,1.2845,1.28645,1.2845,1.2858,271300000.0
2008-11-20 19:10:00,1.2859,1.2859,1.28395,1.284,242500000.0
2008-11-20 19:15:00,1.2839,1.2842,1.2815,1.28275,341800000.0
2008-11-20 19:20:00,1.28275,1.28295,1.28005,1.28005,514400000.0
2008-11-20 19:25:00,1.28,1.2808,1.2763,1.27695,562700000.0
2008-11-20 19:30:00,1.27695,1.27695,1.2748,1.2764,674900000.0
2008-11-20 19:35:00,1.2764,1.27755,1.2756,1.277,650700000.0
2008-11-20 19:40:00,1.277,1.2788,1.27645,1.2774,394754000.0
2008-11-20 19:45:00,1.27745,1.2775,1.27445,1.2746,686700000.0
2008-11-20 19:50:00,1.27465,1.27615,1.2736,1.2758,439400000.0
2008-11-20 19:55:00,1.2758,1.27665,1.2756,1.27635,409000000.0
2008-11-20 20:00:00,1.2764,1.2806,1.2764,1.2801,794200000.0
2008-11-20 20:05:00,1.2799,1.2804,1.27925,1.2799,323900000.0
2008-11-20 20:10:00,1.2799,1.2817,1.2798,1.281,476700000.0
2008-11-20 20:15:00,1.2809,1.28335,1.27955,1.2825,653800000.0
2008-11-20 20:20:00,1.28265,1.2856,1.28265,1.284,665700000.0
2008-11-20 20:25:00,1.28375,1.2849,1.28265,1.2849,390800000.0
2008-11-20 20:30:00,1.28485,1.286,1.2836,1.284,293700000.0
2008-11-20 20:35:00,1.284,1.28545,1.28225,1.28225,529700000.0
2008-11-20 20:40:00,1.28225,1.28225,1.2795,1.2796,492100000.0
2008-11-20 20:45:00,1.2796,1.2799,1.278,1.2799,432700000.0
2008-11-20 20:50:00,1.27995,1.2835,1.27965,1.2826,739400000.0
2008-11-20 20:55:00,1.2826,1.2828,1.28015,1.2803,822799999.0
2008-11-20 21:00:00,1.28025,1.2811,1.27965,1.2808,442000000.0
2008-11-20 21:05:00,1.2808,1.2828,1.28075,1.2826,368500000.0
2008-11-20 21:10:00,1.28265,1.28315,1.2808,1.2823,1003999984.0
2008-11-20 21:15:00,1.2823,1.28255,1.28095,1.2818,427000000.0
2008-11-20 21:20:00,1.2819,1.28315,1.2818,1.28255,340900000.0
2008-11-20 21:25:00,1.2826,1.2843,1.28235,1.2841,381400000.0
2008-11-20 21:30:00,1.2841,1.2846,1.2833,1.2842,458400000.0
2008-11-20 21:35:00,1.2843,1.28435,1.28315,1.28355,204000000.0
2008-11-20 21:40:00,1.2836,1.28395,1.28215,1.2824,273600000.0
2008-11-20 21:45:00,1.28255,1.2845,1.2824,1.28395,435500000.0
2008-11-20 21:50:00,1.284,1.28455,1.2825,1.28345,463600000.0
2008-11-20 21:55:00,1.2836,1.28455,1.28195,1.2834,413600000.0
2008-11-20 22:00:00,1.28335,1.2838,1.2816,1.2828,282800000.0
2008-11-20 22:05:00,1.2828,1.28585,1.2827,1.28585,308500000.0
2008-11-20 22:10:00,1.28585,1.28735,1.28575,1.2865,320100000.0
2008-11-20 22:15:00,1.28685,1.2892,1.2864,1.28905,317600000.0
2008-11-20 22:20:00,1.2893,1.2899,1.28715,1.28795,242600000.0
2008-11-20 22:25:00,1.2881,1.2912,1.2874,1.28975,526500006.0
2008-11-20 22:30:00,1.28975,1.2916,1.2893,1.2912,531300000.0
2008-11-20 22:35:00,1.2912,1.2915,1.28965,1.2905,283600000.0
2008-11-20 22:40:00,1.2906,1.29265,1.2906,1.2923,366400000.0
2008-11-20 22:45:00,1.2923,1.2926,1.29135,1.29245,289800000.0
2008-11-20 22:50:00,1.2924,1.2947,1.2924,1.29465,391900000.0
2008-11-20 22:55:00,1.2947,1.2947,1.29295,1.2934,145600000.0
2008-11-20 23:00:00,1.29335,1.29345,1.29085,1.292,270400000.0
2008-11-20 23:05:00,1.2921,1.29295,1.2921,1.29285,91000000.0
2008-11-20 23:10:00,1.2929,1.2948,1.29215,1.29325,360999999.0
2008-11-20 23:15:00,1.2932,1.2943,1.2932,1.2943,72700000.0
2008-11-20 23:20:00,1.2942,1.296,1.29345,1.2959,327100000.0
2008-11-20 23:25:00,1.2959,1.297,1.2951,1.29615,206300000.0
2008-11-20 23:30:00,1.2968,1.29755,1.29645,1.2968,173200000.0
2008-11-20 23:35:00,1.29685,1.29685,1.29475,1.29585,227200000.0
2008-11-20 23:40:00,1.2959,1.2963,1.29415,1.2961,236700000.0
2008-11-20 23:45:00,1.29595,1.2963,1.29345,1.296,342400000.0
2008-11-20 23:50:00,1.296,1.2963,1.29535,1.296,111000000.0
2008-11-20 23:55:00,1.296,1.29675,1.2951,1.29655,163900000.0
2008-11-21 00:00:00,1.29655,1.29655,1.29481,1.2955,64600000.0
2008-11-21 00:05:00,1.2949,1.29535,1.2945,1.2946,23000000.0
2008-11-21 00:10:00,1.2946,1.29525,1.29455,1.2949,84000000.0
2008-11-21 00:15:00,1.2949,1.29495,1.2926,1.2926,94100000.0
2008-11-21 00:20:00,1.2927,1.2948,1.29224,1.2948,106100000.0
2008-11-21 00:25:00,1.29495,1.29495,1.2932,1.2934,25800000.0
2008-11-21 00:30:00,1.2934,1.29525,1.2933,1.2951,115000000.0
2008-11-21 00:35:00,1.29525,1.29525,1.29336,1.29444,271100000.0
2008-11-21 00:40:00,1.2948,1.2957,1.2948,1.29565,319100000.0
2008-11-21 00:45:00,1.2959,1.2964,1.29537,1.2962,74700000.0
2008-11-21 00:50:00,1.2962,1.2962,1.2962,1.2962,20400000.0
2008-11-21 00:55:00,1.2962,1.2962,1.29513,1.2962,36600000.0
2008-11-21 01:00:00,1.29554,1.2967,1.29546,1.2964,156800000.0
2008-11-21 01:05:00,1.2963,1.29675,1.2962,1.29665,67600000.0
2008-11-21 01:10:00,1.2967,1.2967,1.29605,1.2961,50500000.0
2008-11-21 01:15:00,1.2961,1.2961,1.29565,1.2957,31400000.0
2008-11-21 01:20:00,1.2957,1.2958,1.2955,1.29566,70400000.0
2008-11-21 01:25:00,1.2955,1.29592,1.29544,1.29565,57700000.0
2008-11-21 01:30:00,1.29565,1.29575,1.2956,1.29565,84300000.0
2008-11-21 01:35:00,1.29565,1.2958,1.2955,1.29565,82300000.0
2008-11-21 01:40:00,1.2957,1.2958,1.29545,1.2958,73400000.0
2008-11-21 01:45:00,1.2958,1.29695,1.29565,1.2967,58800000.0
2008-11-21 01:50:00,1.2967,1.2967,1.2967,1.2967,74400000.0
2008-11-21 01:55:00,1.2967,1.2967,1.29495,1.2951,58100000.0
2008-11-21 02:00:00,1.29515,1.29515,1.2921,1.29235,119500000.0
2008-11-21 02:05:00,1.2919,1.29285,1.2911,1.29275,117699999.0
2008-11-21 02:10:00,1.29275,1.29445,1.29265,1.2937,61400000.0
2008-11-21 02:15:00,1.2937,1.29535,1.2937,1.2946,77900000.0
2008-11-21 02:20:00,1.29465,1.29655,1.29465,1.29645,98300000.0
2008-11-21 02:25:00,1.2969,1.29805,1.2962,1.2976,199800000.0
2008-11-21 02:30:00,1.2976,1.2982,1.2972,1.2973,236700000.0
2008-11-21 02:35:00,1.2973,1.2975,1.29599,1.2975,44500000.0
2008-11-21 02:40:00,1.2975,1.2981,1.2971,1.29805,52900000.0
2008-11-21 02:45:00,1.29763,1.29805,1.2967,1.2979,120100000.0
2008-11-21 02:50:00,1.29763,1.298,1.29763,1.298,95300000.0
2008-11-21 02:55:00,1.298,1.298,1.29778,1.298,42600000.0
2008-11-21 03:00:00,1.298,1.298,1.29775,1.29775,77700000.0
2008-11-21 03:05:00,1.29785,1.2979,1.29785,1.29785,42000000.0
2008-11-21 03:10:00,1.2979,1.2979,1.29755,1.2977,34500000.0
2008-11-21 03:15:00,1.2976,1.2978,1.29715,1.2973,72700000.0
2008-11-21 03:20:00,1.29715,1.2975,1.2968,1.2974,71700000.0
2008-11-21 03:25:00,1.2974,1.2974,1.29665,1.29686,206500000.0
2008-11-21 03:30:00,1.29687,1.2973,1.29652,1.29682,67200000.0
2008-11-21 03:35:00,1.29705,1.29705,1.29545,1.29545,52900000.0
2008-11-21 03:40:00,1.29555,1.29565,1.29514,1.29535,107900000.0
2008-11-21 03:45:00,1.29575,1.29615,1.29535,1.2961,63400000.0
2008-11-21 03:50:00,1.2961,1.2964,1.2959,1.2959,31800000.0
2008-11-21 03:55:00,1.29596,1.29605,1.2948,1.29493,41500000.0
2008-11-21 04:00:00,1.29585,1.29585,1.29535,1.29565,23300000.0
2008-11-21 04:05:00,1.2954,1.2956,1.294,1.29415,43200000.0
2008-11-21 04:10:00,1.29405,1.2948,1.2938,1.2945,110100000.0
2008-11-21 04:15:00,1.2945,1.2945,1.2923,1.2927,95700000.0
2008-11-21 04:20:00,1.2928,1.29295,1.29095,1.29165,54700000.0
2008-11-21 04:25:00,1.2919,1.29225,1.29135,1.2919,47100000.0
2008-11-21 04:30:00,1.2917,1.2921,1.2914,1.2921,43800000.0
2008-11-21 04:35:00,1.292,1.29245,1.29195,1.29235,49100000.0
2008-11-21 04:40:00,1.2923,1.29235,1.2921,1.29235,33200000.0
2008-11-21 04:45:00,1.29235,1.29315,1.29225,1.2929,41800000.0
2008-11-21 04:50:00,1.2928,1.29305,1.29215,1.29272,144100000.0
2008-11-21 04:55:00,1.29295,1.29335,1.29145,1.2928,110600000.0
2008-11-21 05:00:00,1.29295,1.2938,1.29225,1.29285,97400000.0
2008-11-21 05:05:00,1.29285,1.2934,1.2921,1.2927,68800000.0
2008-11-21 05:10:00,1.2927,1.2927,1.29125,1.29213,107200000.0
2008-11-21 05:15:00,1.29148,1.2927,1.29126,1.2927,190800000.0
2008-11-21 05:20:00,1.2927,1.2927,1.2912,1.29155,88700000.0
2008-11-21 05:25:00,1.2915,1.2917,1.2902,1.29105,121600000.0
2008-11-21 05:30:00,1.29105,1.2913,1.2909,1.29105,83100000.0
2008-11-21 05:35:00,1.29115,1.29125,1.29052,1.2912,129500000.0
2008-11-21 05:40:00,1.29087,1.29135,1.28975,1.29045,108000000.0
2008-11-21 05:45:00,1.2906,1.2918,1.2904,1.2909,166100000.0
2008-11-21 05:50:00,1.29072,1.2912,1.29058,1.29115,49200000.0
2008-11-21 05:55:00,1.291,1.29125,1.29085,1.29105,29800000.0
2008-11-21 06:00:00,1.29105,1.29105,1.2883,1.2887,182775000.0
2008-11-21 06:05:00,1.2887,1.2887,1.28585,1.2862,260400000.0
2008-11-21 06:10:00,1.2863,1.28665,1.28605,1.2864,113200000.0
2008-11-21 06:15:00,1.2864,1.2864,1.2838,1.28465,315600000.0
2008-11-21 06:20:00,1.2847,1.2848,1.28375,1.28395,95200000.0
2008-11-21 06:25:00,1.284,1.28415,1.2829,1.2834,128400000.0
2008-11-21 06:30:00,1.2834,1.28385,1.2834,1.2837,96000000.0
2008-11-21 06:35:00,1.2837,1.28413,1.28325,1.28403,246700000.0
2008-11-21 06:40:00,1.28388,1.28403,1.28335,1.28336,172300000.0
2008-11-21 06:45:00,1.28338,1.28353,1.28075,1.2816,167300000.0
2008-11-21 06:50:00,1.2817,1.2834,1.2807,1.2831,184400000.0
2008-11-21 06:55:00,1.28305,1.28385,1.28305,1.28385,86200000.0
2008-11-21 07:00:00,1.28405,1.2847,1.28375,1.2842,130900000.0
2008-11-21 07:05:00,1.28425,1.28425,1.2831,1.28365,128100000.0
2008-11-21 07:10:00,1.2835,1.2836,1.28335,1.2835,26800000.0
2008-11-21 07:15:00,1.2835,1.28375,1.28215,1.28295,48900000.0
2008-11-21 07:20:00,1.28295,1.28338,1.28241,1.28271,367600000.0
2008-11-21 07:25:00,1.2827,1.2827,1.2819,1.28245,132100000.0
2008-11-21 07:30:00,1.2825,1.2825,1.28195,1.282,160300000.0
2008-11-21 07:35:00,1.28205,1.28205,1.2813,1.2814,22700000.0
2008-11-21 07:40:00,1.2813,1.2816,1.2809,1.28135,74700000.0
2008-11-21 07:45:00,1.2814,1.28146,1.28026,1.28092,232900000.0
2008-11-21 07:50:00,1.28135,1.2816,1.28085,1.28105,57000000.0
2008-11-21 07:55:00,1.28088,1.28145,1.28085,1.28095,90300000.0
2008-11-21 08:00:00,1.281,1.28139,1.2809,1.28105,24500000.0
2008-11-21 08:05:00,1.28105,1.28105,1.2804,1.2804,292200000.0
2008-11-21 08:10:00,1.2809,1.28205,1.28075,1.28205,156400000.0
2008-11-21 08:15:00,1.2821,1.2829,1.2816,1.2817,121400000.0
2008-11-21 08:20:00,1.2817,1.28225,1.2817,1.28175,95800000.0
2008-11-21 08:25:00,1.2817,1.2817,1.2813,1.2813,35700000.0
2008-11-21 08:30:00,1.2813,1.2815,1.28092,1.2813,113300000.0
2008-11-21 08:35:00,1.28135,1.28195,1.28115,1.28127,120300000.0
2008-11-21 08:40:00,1.28129,1.2815,1.28064,1.28125,80100000.0
2008-11-21 08:45:00,1.28125,1.2819,1.28125,1.2819,90700000.0
2008-11-21 08:50:00,1.28184,1.28195,1.28135,1.2814,87500000.0
2008-11-21 08:55:00,1.2814,1.2814,1.2803,1.28053,140200000.0
2008-11-21 09:00:00,1.2807,1.28305,1.2806,1.2822,390500000.0
2008-11-21 09:05:00,1.2822,1.2835,1.28205,1.28265,119600000.0
2008-11-21 09:10:00,1.2827,1.2827,1.2812,1.2812,280200000.0
2008-11-21 09:15:00,1.28125,1.28165,1.2812,1.28165,81100000.0
2008-11-21 09:20:00,1.28165,1.2823,1.28115,1.2818,82400000.0
2008-11-21 09:25:00,1.2818,1.2818,1.2816,1.28165,52400000.0
2008-11-21 09:30:00,1.28165,1.2819,1.28013,1.28062,274000000.0
2008-11-21 09:35:00,1.28095,1.28145,1.28017,1.2812,199800000.0
2008-11-21 09:40:00,1.28115,1.28165,1.28085,1.2809,97300000.0
2008-11-21 09:45:00,1.28085,1.28095,1.2801,1.2805,108400000.0
2008-11-21 09:50:00,1.2805,1.2805,1.27835,1.27835,252199998.0
2008-11-21 09:55:00,1.2786,1.2786,1.27425,1.2744,330300000.0
2008-11-21 10:00:00,1.27475,1.27785,1.27465,1.2765,231900000.0
2008-11-21 10:05:00,1.27645,1.27735,1.27645,1.27695,96600000.0
2008-11-21 10:10:00,1.27695,1.27815,1.27685,1.2771,202500000.0
2008-11-21 10:15:00,1.2771,1.27715,1.2758,1.2763,137500000.0
2008-11-21 10:20:00,1.2763,1.2774,1.27565,1.277,212200000.0
2008-11-21 10:25:00,1.277,1.27745,1.27645,1.2772,150100000.0
2008-11-21 10:30:00,1.2772,1.2772,1.27575,1.27605,101500000.0
2008-11-21 10:35:00,1.2758,1.27605,1.27485,1.27515,325700000.0
2008-11-21 10:40:00,1.27515,1.2753,1.27435,1.275,303600000.0
2008-11-21 10:45:00,1.27495,1.2768,1.27495,1.27615,148400000.0
2008-11-21 10:50:00,1.2761,1.27675,1.27515,1.27675,241500000.0
2008-11-21 10:55:00,1.27685,1.2786,1.27585,1.2784,539399999.0
2008-11-21 11:00:00,1.27825,1.2783,1.2766,1.27775,249400000.0
2008-11-21 11:05:00,1.2777,1.27875,1.2776,1.2783,149700000.0
2008-11-21 11:10:00,1.27845,1.27875,1.27775,1.27775,271600000.0
2008-11-21 11:15:00,1.2777,1.27815,1.2773,1.27775,262500000.0
2008-11-21 11:20:00,1.2778,1.27805,1.27735,1.27745,65600000.0
2008-11-21 11:25:00,1.2774,1.2776,1.27735,1.2776,36700000.0
2008-11-21 11:30:00,1.27775,1.27945,1.2777,1.27855,446100003.0
2008-11-21 11:35:00,1.2787,1.2787,1.27779,1.27855,120700000.0
2008-11-21 11:40:00,1.27855,1.27855,1.2775,1.27755,62600000.0
2008-11-21 11:45:00,1.27745,1.2776,1.27725,1.2775,73200000.0
2008-11-21 11:50:00,1.2775,1.2775,1.27715,1.27725,39300000.0
2008-11-21 11:55:00,1.2772,1.27731,1.2768,1.27695,203200000.0
2008-11-21 12:00:00,1.2769,1.27725,1.2749,1.2754,273700000.0
2008-11-21 12:05:00,1.2755,1.27675,1.27525,1.2765,95200000.0
2008-11-21 12:10:00,1.27665,1.2771,1.27645,1.2771,121700000.0
2008-11-21 12:15:00,1.2771,1.27723,1.27655,1.2766,293500000.0
2008-11-21 12:20:00,1.2766,1.27675,1.2765,1.2765,82800000.0
2008-11-21 12:25:00,1.27655,1.2766,1.2763,1.2764,58400000.0
2008-11-21 12:30:00,1.2764,1.27665,1.2762,1.2762,84900000.0
2008-11-21 12:35:00,1.27625,1.27635,1.276,1.2761,130500000.0
2008-11-21 12:40:00,1.2758,1.2763,1.27565,1.27585,69100000.0
2008-11-21 12:45:00,1.27585,1.27685,1.27585,1.2759,138900000.0
2008-11-21 12:50:00,1.27595,1.2769,1.2759,1.2769,83400000.0
2008-11-21 12:55:00,1.277,1.277,1.27572,1.2762,159100000.0
2008-11-21 13:00:00,1.2762,1.2762,1.27545,1.2756,43700000.0
2008-11-21 13:05:00,1.27565,1.2765,1.27565,1.2763,58000000.0
2008-11-21 13:10:00,1.27625,1.27635,1.2757,1.27625,65600000.0
2008-11-21 13:15:00,1.2763,1.2776,1.27625,1.2775,147000000.0
2008-11-21 13:20:00,1.2776,1.2776,1.2768,1.2769,133500000.0
2008-11-21 13:25:00,1.27695,1.2775,1.276,1.276,343999999.0
2008-11-21 13:30:00,1.276,1.2786,1.2754,1.278,490099992.0
2008-11-21 13:35:00,1.278,1.27865,1.278,1.2785,45600000.0
2008-11-21 13:40:00,1.27845,1.27845,1.27763,1.2781,70600000.0
2008-11-21 13:45:00,1.2782,1.27875,1.27805,1.2786,213000000.0
2008-11-21 13:50:00,1.2786,1.27895,1.2786,1.27865,78600000.0
2008-11-21 13:55:00,1.2787,1.2809,1.2787,1.2799,223700000.0
2008-11-21 14:00:00,1.2799,1.2811,1.27755,1.2787,462300000.0
2008-11-21 14:05:00,1.2787,1.27905,1.27855,1.27895,146800000.0
2008-11-21 14:10:00,1.27905,1.27975,1.2788,1.27965,144000000.0
2008-11-21 14:15:00,1.27965,1.28035,1.2793,1.2801,136400000.0
2008-11-21 14:20:00,1.2802,1.28068,1.27982,1.28035,158700000.0
2008-11-21 14:25:00,1.2804,1.2804,1.27885,1.27945,188900000.0
2008-11-21 14:30:00,1.27935,1.28055,1.27935,1.2803,135900000.0
2008-11-21 14:35:00,1.28035,1.28065,1.27785,1.2781,434100000.0
2008-11-21 14:40:00,1.2781,1.2782,1.2751,1.27525,418400000.0
2008-11-21 14:45:00,1.2751,1.2764,1.2744,1.2764,190300000.0
2008-11-21 14:50:00,1.2765,1.27755,1.2763,1.2773,261000000.0
2008-11-21 14:55:00,1.2773,1.27825,1.2772,1.27825,430899997.0
2008-11-21 15:00:00,1.27825,1.2798,1.27805,1.2797,489400000.0
2008-11-21 15:05:00,1.2799,1.2802,1.2788,1.27965,416300000.0
2008-11-21 15:10:00,1.27965,1.28095,1.27955,1.2809,408900000.0
2008-11-21 15:15:00,1.2809,1.28145,1.27945,1.27995,569136000.0
2008-11-21 15:20:00,1.28,1.28005,1.2782,1.2784,440000000.0
2008-11-21 15:25:00,1.2784,1.2785,1.27605,1.2768,433800000.0
2008-11-21 15:30:00,1.27685,1.2772,1.27605,1.2764,476300000.0
2008-11-21 15:35:00,1.27645,1.277,1.27635,1.2766,578800000.0
2008-11-21 15:40:00,1.2766,1.2774,1.2765,1.27695,539200000.0
2008-11-21 15:45:00,1.27695,1.2787,1.27665,1.2776,552800000.0
2008-11-21 15:50:00,1.27775,1.28105,1.2777,1.28005,572800000.0
2008-11-21 15:55:00,1.28015,1.2809,1.27835,1.2789,748600000.0
2008-11-21 16:00:00,1.27895,1.27895,1.27815,1.27835,624800000.0
2008-11-21 16:05:00,1.27835,1.2785,1.2776,1.2779,555600000.0
2008-11-21 16:10:00,1.278,1.2799,1.2766,1.2799,978199998.0
2008-11-21 16:15:00,1.2799,1.2835,1.27905,1.2797,1136500000.0
2008-11-21 16:20:00,1.2797,1.28035,1.27845,1.27905,646599999.0
2008-11-21 16:25:00,1.2788,1.2811,1.27855,1.28085,507400000.0
2008-11-21 16:30:00,1.28085,1.28325,1.28015,1.2803,865800000.0
2008-11-21 16:35:00,1.2805,1.2807,1.2788,1.2803,636600001.0
2008-11-21 16:40:00,1.2804,1.2812,1.27785,1.27865,808600000.0
2008-11-21 16:45:00,1.27865,1.2796,1.27865,1.2796,572600000.0
2008-11-21 16:50:00,1.2795,1.2807,1.27905,1.2807,591599998.0
2008-11-21 16:55:00,1.2807,1.28235,1.2806,1.282,900299999.0
2008-11-21 17:00:00,1.282,1.2826,1.2811,1.28245,724800000.0
2008-11-21 17:05:00,1.2824,1.2831,1.28085,1.2812,904199997.0
2008-11-21 17:10:00,1.28125,1.283,1.2802,1.2827,658399996.0
2008-11-21 17:15:00,1.28275,1.2838,1.28275,1.2833,600000000.0
2008-11-21 17:20:00,1.2833,1.28375,1.28245,1.28315,791600000.0
2008-11-21 17:25:00,1.28315,1.2849,1.2829,1.2844,754800000.0
2008-11-21 17:30:00,1.28455,1.28455,1.28195,1.2825,671200000.0
2008-11-21 17:35:00,1.28255,1.28275,1.28095,1.28125,740600000.0
2008-11-21 17:40:00,1.28125,1.2843,1.28125,1.28425,813399996.0
2008-11-21 17:45:00,1.2842,1.28495,1.282,1.28495,793000000.0
2008-11-21 17:50:00,1.28495,1.2863,1.2827,1.2847,1014599999.0
2008-11-21 17:55:00,1.2847,1.28645,1.28425,1.2862,637800000.0
2008-11-21 18:00:00,1.2862,1.2862,1.2822,1.2842,1096000000.0
2008-11-21 18:05:00,1.2843,1.28705,1.2843,1.2855,1618600032.0
2008-11-21 18:10:00,1.2855,1.2869,1.2845,1.2845,839600000.0
2008-11-21 18:15:00,1.2845,1.2874,1.2845,1.28585,1199999998.0
2008-11-21 18:20:00,1.2858,1.28705,1.28475,1.28495,926200000.0
2008-11-21 18:25:00,1.28495,1.2857,1.28485,1.28505,561000000.0
2008-11-21 18:30:00,1.28535,1.286,1.2852,1.28595,550400000.0
2008-11-21 18:35:00,1.286,1.2887,1.2859,1.2861,720400000.0
2008-11-21 18:40:00,1.286,1.28625,1.28435,1.2858,706800000.0
2008-11-21 18:45:00,1.28575,1.28635,1.2851,1.28565,461800000.0
2008-11-21 18:50:00,1.28565,1.2863,1.28505,1.28595,380200000.0
2008-11-21 18:55:00,1.28595,1.28595,1.2841,1.2848,593800000.0
2008-11-21 19:00:00,1.2848,1.286,1.2847,1.2859,603400000.0
2008-11-21 19:05:00,1.2859,1.286,1.28295,1.28405,546400000.0
2008-11-21 19:10:00,1.2841,1.2846,1.28375,1.2846,148000000.0
2008-11-21 19:15:00,1.2845,1.2845,1.28235,1.2836,501600000.0
2008-11-21 19:20:00,1.2836,1.28385,1.28315,1.28335,318400000.0
2008-11-21 19:25:00,1.28345,1.28395,1.2816,1.28205,505600000.0
2008-11-21 19:30:00,1.28205,1.28205,1.2801,1.28015,664600000.0
2008-11-21 19:35:00,1.28035,1.2816,1.2803,1.2812,634400000.0
2008-11-21 19:40:00,1.28125,1.2838,1.2809,1.28275,930400000.0
2008-11-21 19:45:00,1.28275,1.28355,1.28175,1.28335,347000000.0
2008-11-21 19:50:00,1.2834,1.2843,1.2831,1.2841,254600000.0
2008-11-21 19:55:00,1.2841,1.286,1.2839,1.2841,471600000.0
2008-11-21 20:00:00,1.2842,1.28475,1.2827,1.28365,531024000.0
2008-11-21 20:05:00,1.28375,1.28415,1.28315,1.2833,288200000.0
2008-11-21 20:10:00,1.2833,1.2833,1.28165,1.28165,422200000.0
2008-11-21 20:15:00,1.28165,1.28225,1.2793,1.2822,577400000.0
2008-11-21 20:20:00,1.2822,1.2956,1.2822,1.29105,1360400000.0
2008-11-21 20:25:00,1.29105,1.2912,1.2872,1.28735,810400000.0
2008-11-21 20:30:00,1.2874,1.28935,1.2873,1.2873,426000000.0
2008-11-21 20:35:00,1.2871,1.28815,1.28655,1.28695,288400000.0
2008-11-21 20:40:00,1.28695,1.28875,1.28685,1.2885,659800000.0
2008-11-21 20:45:00,1.28865,1.2895,1.28825,1.28875,412200000.0
2008-11-21 20:50:00,1.2887,1.28965,1.28865,1.2891,443000000.0
2008-11-21 20:55:00,1.2892,1.28945,1.2885,1.289,533400000.0
2008-11-21 21:00:00,1.289,1.29065,1.289,1.28915,389000000.0
2008-11-21 21:05:00,1.28925,1.28975,1.2885,1.2885,240000000.0
2008-11-21 21:10:00,1.28865,1.2888,1.2884,1.2884,218000000.0
2008-11-21 21:15:00,1.2886,1.2887,1.28815,1.2882,98800000.0
2008-11-21 21:20:00,1.2882,1.2882,1.2872,1.28745,242000000.0
2008-11-21 21:25:00,1.28755,1.28885,1.2872,1.2885,535800000.0
2008-11-21 21:30:00,1.2886,1.28875,1.28685,1.287,467600000.0
2008-11-21 21:35:00,1.287,1.28915,1.287,1.28905,385000000.0
2008-11-21 21:40:00,1.2892,1.2901,1.28865,1.2896,486800000.0
2008-11-21 21:45:00,1.2896,1.2897,1.2849,1.2853,487200000.0
2008-11-21 21:50:00,1.28545,1.28765,1.28505,1.28735,581000000.0
2008-11-21 21:55:00,1.28715,1.2872,1.28575,1.2871,615000000.0
2008-11-21 22:00:00,1.28725,1.28765,1.2839,1.2841,733799998.0
2008-11-21 22:05:00,1.28415,1.28435,1.28275,1.2833,392400001.0
2008-11-21 22:10:00,1.2833,1.28505,1.28035,1.28115,359824000.0
2008-11-21 22:15:00,1.2812,1.2833,1.2808,1.2833,251900000.0
2008-11-21 22:20:00,1.28325,1.2855,1.2831,1.2841,280600000.0
2008-11-21 22:25:00,1.28415,1.28415,1.2793,1.2795,494600000.0
2008-11-21 22:30:00,1.2794,1.2801,1.27695,1.2772,395200000.0
2008-11-21 22:35:00,1.27755,1.27785,1.27595,1.27655,327600000.0
2008-11-21 22:40:00,1.2768,1.2801,1.2768,1.2791,485800000.0
2008-11-21 22:45:00,1.27925,1.2802,1.2783,1.27855,375200000.0
2008-11-21 22:50:00,1.2786,1.2788,1.277,1.2774,340200000.0
2008-11-21 22:55:00,1.27735,1.27805,1.27655,1.27655,424600000.0
2008-11-21 23:00:00,1.2766,1.2773,1.27505,1.2752,673400003.0
2008-11-21 23:05:00,1.2752,1.27645,1.2752,1.27625,673399998.0
2008-11-21 23:10:00,1.27625,1.27705,1.27595,1.2763,196800000.0
2008-11-21 23:15:00,1.27635,1.27635,1.27085,1.2715,359200000.0
2008-11-21 23:20:00,1.27145,1.27325,1.2714,1.2723,261700000.0
2008-11-21 23:25:00,1.27225,1.27235,1.2715,1.2716,71800000.0
2008-11-21 23:30:00,1.2717,1.27335,1.27115,1.2731,172000000.0
2008-11-21 23:35:00,1.27305,1.27335,1.2709,1.27125,126200000.0
2008-11-21 23:40:00,1.2713,1.272,1.27105,1.27105,77000000.0
2008-11-21 23:45:00,1.271,1.2711,1.2699,1.2702,81800000.0
2008-11-21 23:50:00,1.26995,1.2702,1.26735,1.26775,300400000.0
2008-11-21 23:55:00,1.26765,1.26855,1.26615,1.2662,268000000.0
2008-11-24 00:00:00,1.2665,1.2665,1.2663,1.2663,4000000.0
2008-11-24 00:05:00,1.2662,1.2662,1.266,1.2661,6000000.0
2008-11-24 00:10:00,1.2662,1.2666,1.266,1.2664,8000000.0
2008-11-24 00:15:00,1.2665,1.2666,1.2665,1.2666,8000000.0
2008-11-24 00:20:00,1.2665,1.2667,1.2665,1.2665,6000000.0
2008-11-24 00:25:00,1.2666,1.2666,1.2659,1.2659,8000000.0
2008-11-24 00:30:00,1.2658,1.266,1.2658,1.2658,8000000.0
2008-11-24 00:35:00,1.2659,1.2663,1.2658,1.2658,10000000.0
2008-11-24 00:40:00,1.266,1.2662,1.2658,1.2661,10000000.0
2008-11-24 00:45:00,1.266,1.2662,1.2658,1.2662,10000000.0
2008-11-24 00:50:00,1.2663,1.2666,1.2662,1.2665,4000000.0
2008-11-24 00:55:00,1.2664,1.2672,1.2664,1.267,6000000.0
2008-11-24 01:00:00,1.2672,1.268,1.2672,1.2679,6000000.0
2008-11-24 01:05:00,1.268,1.2689,1.2679,1.2689,6000000.0
2008-11-24 01:10:00,1.269,1.2703,1.269,1.2699,10000000.0
2008-11-24 01:15:00,1.2693,1.2698,1.2693,1.2698,8000000.0
2008-11-24 01:20:00,1.2697,1.2698,1.2697,1.2697,8000000.0
2008-11-24 01:25:00,1.2698,1.2734,1.2697,1.2728,10000000.0
2008-11-24 01:30:00,1.2727,1.274,1.2725,1.274,10000000.0
2008-11-24 01:35:00,1.2739,1.2745,1.2729,1.2735,10000000.0
2008-11-24 01:40:00,1.2734,1.2754,1.2731,1.2754,10000000.0
2008-11-24 01:45:00,1.2755,1.2757,1.2751,1.2752,10000000.0
2008-11-24 01:50:00,1.2753,1.2757,1.275,1.2752,10000000.0
2008-11-24 01:55:00,1.2753,1.2761,1.2753,1.2759,8000000.0
2008-11-24 02:00:00,1.2669,1.26785,1.2669,1.26722,187000000.0
2008-11-24 02:05:00,1.2672,1.26875,1.2669,1.2687,118200000.0
2008-11-24 02:10:00,1.2688,1.26935,1.26865,1.26885,143000000.0
2008-11-24 02:15:00,1.26885,1.26935,1.26875,1.26935,64000000.0
2008-11-24 02:20:00,1.26911,1.26967,1.26879,1.26935,440000000.0
2008-11-24 02:25:00,1.26945,1.27305,1.26935,1.27285,221800000.0
2008-11-24 02:30:00,1.2729,1.2739,1.27215,1.2737,198000000.0
2008-11-24 02:35:00,1.2737,1.27415,1.2724,1.2733,316000000.0
2008-11-24 02:40:00,1.2733,1.2744,1.2733,1.2744,159600000.0
2008-11-24 02:45:00,1.27445,1.27535,1.27445,1.27485,106800001.0
2008-11-24 02:50:00,1.27495,1.27575,1.2747,1.2753,127000000.0
2008-11-24 02:55:00,1.27475,1.2757,1.27465,1.2754,257400000.0
2008-11-24 03:00:00,1.27532,1.27615,1.27486,1.2757,309599994.0
2008-11-24 03:05:00,1.2757,1.2759,1.2756,1.27575,109200000.0
2008-11-24 03:10:00,1.27575,1.27709,1.2757,1.27696,143800000.0
2008-11-24 03:15:00,1.27685,1.2769,1.2768,1.27685,55400000.0
2008-11-24 03:20:00,1.27695,1.27705,1.2749,1.27525,113200000.0
2008-11-24 03:25:00,1.2752,1.2752,1.27489,1.2752,102400000.0
2008-11-24 03:30:00,1.2752,1.2752,1.27451,1.27485,174200000.0
2008-11-24 03:35:00,1.27486,1.2757,1.27469,1.2756,114200000.0
2008-11-24 03:40:00,1.27494,1.2756,1.27464,1.27483,246400000.0
2008-11-24 03:45:00,1.2756,1.2756,1.2756,1.2756,43200000.0
2008-11-24 03:50:00,1.27542,1.27565,1.27486,1.27507,144400000.0
2008-11-24 03:55:00,1.27529,1.276,1.27466,1.276,163000000.0
2008-11-24 04:00:00,1.276,1.276,1.27527,1.276,75200000.0
2008-11-24 04:05:00,1.276,1.276,1.2749,1.2751,76600000.0
2008-11-24 04:10:00,1.2751,1.2754,1.27458,1.27485,311800000.0
2008-11-24 04:15:00,1.27515,1.2754,1.2749,1.27493,187600000.0
2008-11-24 04:20:00,1.2751,1.2754,1.2748,1.27503,333999999.0
2008-11-24 04:25:00,1.2754,1.2754,1.27463,1.27487,217600000.0
2008-11-24 04:30:00,1.2754,1.2754,1.27325,1.2745,120000000.0
2008-11-24 04:35:00,1.2745,1.2761,1.2745,1.27547,301800000.0
2008-11-24 04:40:00,1.27555,1.2758,1.27535,1.2757,718999984.0
2008-11-24 04:45:00,1.276,1.276,1.2746,1.2752,193800000.0
2008-11-24 04:50:00,1.2752,1.2752,1.27375,1.27435,206000000.0
2008-11-24 04:55:00,1.27409,1.27435,1.27391,1.27435,162000000.0
2008-11-24 05:00:00,1.27435,1.27445,1.27394,1.27428,93600000.0
2008-11-24 05:05:00,1.27419,1.27452,1.27393,1.2741,535600000.0
2008-11-24 05:10:00,1.27408,1.2745,1.27344,1.274,356400000.0
2008-11-24 05:15:00,1.27465,1.2762,1.27435,1.2746,299799999.0
2008-11-24 05:20:00,1.27475,1.2759,1.27475,1.2754,257200000.0
2008-11-24 05:25:00,1.27515,1.27545,1.275,1.27535,70800000.0
2008-11-24 05:30:00,1.27515,1.2758,1.27515,1.27545,266800000.0
2008-11-24 05:35:00,1.27515,1.2754,1.27415,1.27435,28600000.0
2008-11-24 05:40:00,1.27505,1.27505,1.2737,1.27415,123200000.0
2008-11-24 05:45:00,1.27415,1.27415,1.27353,1.2737,141400000.0
2008-11-24 05:50:00,1.2739,1.2739,1.2727,1.27305,156800000.0
2008-11-24 05:55:00,1.27305,1.27309,1.27265,1.27285,474200000.0
2008-11-24 06:00:00,1.273,1.27395,1.2726,1.2737,116000000.0
2008-11-24 06:05:00,1.2737,1.2737,1.2723,1.27275,114999999.0
2008-11-24 06:10:00,1.2727,1.2735,1.2721,1.2722,120600000.0
2008-11-24 06:15:00,1.2722,1.2722,1.27155,1.27185,91000000.0
2008-11-24 06:20:00,1.2718,1.27235,1.27155,1.2719,360000000.0
2008-11-24 06:25:00,1.2719,1.27205,1.2714,1.27175,205000001.0
2008-11-24 06:30:00,1.27171,1.27216,1.26885,1.26895,452000000.0
2008-11-24 06:35:00,1.2689,1.2698,1.26865,1.26885,152200000.0
2008-11-24 06:40:00,1.26885,1.26895,1.26715,1.2674,102400000.0
2008-11-24 06:45:00,1.2674,1.2681,1.26705,1.2672,289600000.0
2008-11-24 06:50:00,1.267,1.26735,1.26695,1.267,172800000.0
2008-11-24 06:55:00,1.267,1.268,1.267,1.268,163800000.0
2008-11-24 07:00:00,1.268,1.268,1.2676,1.26764,238400000.0
2008-11-24 07:05:00,1.2678,1.2682,1.2678,1.2682,45400000.0
2008-11-24 07:10:00,1.2684,1.2688,1.26745,1.2683,726200000.0
2008-11-24 07:15:00,1.2683,1.2703,1.2683,1.2702,293600001.0
2008-11-24 07:20:00,1.27025,1.27036,1.26945,1.26965,748200000.0
2008-11-24 07:25:00,1.2702,1.2702,1.2681,1.2683,343600000.0
2008-11-24 07:30:00,1.2683,1.2683,1.2678,1.2681,87400000.0
2008-11-24 07:35:00,1.268,1.26825,1.2679,1.2681,50400000.0
2008-11-24 07:40:00,1.2681,1.26885,1.268,1.26822,347200000.0
2008-11-24 07:45:00,1.2682,1.27,1.2682,1.2696,119600000.0
2008-11-24 07:50:00,1.27,1.27013,1.2696,1.2701,171200000.0
2008-11-24 07:55:00,1.26985,1.2704,1.2691,1.2697,26600000.0
2008-11-24 08:00:00,1.26935,1.26995,1.2691,1.26958,503200000.0
2008-11-24 08:05:00,1.26945,1.26982,1.2691,1.26963,305000000.0
2008-11-24 08:10:00,1.2692,1.26974,1.2692,1.26967,513600000.0
2008-11-24 08:15:00,1.26895,1.26952,1.26891,1.26895,253800000.0
2008-11-24 08:20:00,1.26915,1.2694,1.2689,1.269,30800000.0
2008-11-24 08:25:00,1.269,1.2691,1.2682,1.2684,39200000.0
2008-11-24 08:30:00,1.2684,1.2689,1.26825,1.26885,112000000.0
2008-11-24 08:35:00,1.26885,1.2693,1.2686,1.2693,66200000.0
2008-11-24 08:40:00,1.2693,1.2694,1.26905,1.2691,109200000.0
2008-11-24 08:45:00,1.2691,1.2691,1.2691,1.2691,40800000.0
2008-11-24 08:50:00,1.2691,1.2695,1.26895,1.2691,36200000.0
2008-11-24 08:55:00,1.26858,1.2691,1.2684,1.26885,351800000.0
2008-11-24 09:00:00,1.26885,1.26895,1.26868,1.2689,289800000.0
2008-11-24 09:05:00,1.2689,1.2721,1.2688,1.27095,165100000.0
2008-11-24 09:10:00,1.27135,1.27255,1.27135,1.27245,102600000.0
2008-11-24 09:15:00,1.2722,1.2725,1.2712,1.27205,52400000.0
2008-11-24 09:20:00,1.2722,1.2722,1.2713,1.2722,28800000.0
2008-11-24 09:25:00,1.2722,1.27285,1.27155,1.2722,196600000.0
2008-11-24 09:30:00,1.2722,1.27235,1.27167,1.27215,252400000.0
2008-11-24 09:35:00,1.2722,1.27225,1.27205,1.27205,63400000.0
2008-11-24 09:40:00,1.2721,1.2721,1.27125,1.27145,79800000.0
2008-11-24 09:45:00,1.2714,1.2715,1.2697,1.27,392800000.0
2008-11-24 09:50:00,1.26985,1.2704,1.2675,1.2675,455199998.0
2008-11-24 09:55:00,1.2675,1.2685,1.26735,1.2678,266600000.0
2008-11-24 10:00:00,1.2678,1.2694,1.26705,1.2694,365400000.0
2008-11-24 10:05:00,1.2695,1.271,1.2694,1.27095,164200000.0
2008-11-24 10:10:00,1.27095,1.2722,1.2708,1.2713,109600000.0
2008-11-24 10:15:00,1.2713,1.2715,1.2707,1.27115,523400014.0
2008-11-24 10:20:00,1.2712,1.2715,1.271,1.271,53200000.0
2008-11-24 10:25:00,1.2709,1.2712,1.2709,1.2711,40600000.0
2008-11-24 10:30:00,1.2711,1.2716,1.27095,1.2712,102400000.0
2008-11-24 10:35:00,1.2712,1.2712,1.2703,1.27105,95800000.0
2008-11-24 10:40:00,1.27105,1.27128,1.2704,1.27073,303600000.0
2008-11-24 10:45:00,1.2711,1.27159,1.27073,1.2711,747400000.0
2008-11-24 10:50:00,1.27115,1.2719,1.2711,1.27175,78000000.0
2008-11-24 10:55:00,1.27175,1.2725,1.2713,1.2725,425200000.0
2008-11-24 11:00:00,1.2724,1.27365,1.2722,1.2732,426400003.0
2008-11-24 11:05:00,1.2732,1.27345,1.27225,1.2725,712000000.0
2008-11-24 11:10:00,1.2725,1.27265,1.27115,1.27215,914400002.0
2008-11-24 11:15:00,1.2721,1.273,1.27125,1.2716,900399997.0
2008-11-24 11:20:00,1.2717,1.2723,1.27135,1.27205,394599999.0
2008-11-24 11:25:00,1.27205,1.27235,1.2687,1.269,422800001.0
2008-11-24 11:30:00,1.26905,1.2707,1.26885,1.2689,890200003.0
2008-11-24 11:35:00,1.2689,1.26945,1.2686,1.26925,204800000.0
2008-11-24 11:40:00,1.26945,1.26955,1.26895,1.26895,141000000.0
2008-11-24 11:45:00,1.26895,1.26895,1.26766,1.26815,849600001.0
2008-11-24 11:50:00,1.26815,1.26815,1.266,1.26735,348600000.0
2008-11-24 11:55:00,1.26745,1.26915,1.26725,1.2684,501600000.0
2008-11-24 12:00:00,1.2684,1.2686,1.26746,1.26797,494000000.0
2008-11-24 12:05:00,1.26797,1.26822,1.26718,1.26755,500800000.0
2008-11-24 12:10:00,1.26775,1.26835,1.2673,1.2681,257200000.0
2008-11-24 12:15:00,1.26805,1.2681,1.2676,1.2677,57800000.0
2008-11-24 12:20:00,1.2677,1.2677,1.26671,1.26725,336900000.0
2008-11-24 12:25:00,1.26725,1.26725,1.2664,1.26705,483200000.0
2008-11-24 12:30:00,1.2672,1.2675,1.2671,1.2675,60200000.0
2008-11-24 12:35:00,1.26701,1.2681,1.26666,1.2681,354200000.0
2008-11-24 12:40:00,1.268,1.26865,1.2679,1.2682,333000000.0
2008-11-24 12:45:00,1.26825,1.2685,1.26705,1.2673,452800000.0
2008-11-24 12:50:00,1.2673,1.26915,1.26705,1.269,458000000.0
2008-11-24 12:55:00,1.269,1.27145,1.269,1.27105,510600000.0
2008-11-24 13:00:00,1.2708,1.27115,1.26755,1.26845,367400000.0
2008-11-24 13:05:00,1.26788,1.2689,1.2677,1.2688,327800000.0
2008-11-24 13:10:00,1.26875,1.269,1.26755,1.26775,466000003.0
2008-11-24 13:15:00,1.2685,1.2687,1.26755,1.2676,815600012.0
2008-11-24 13:20:00,1.2677,1.2677,1.2655,1.26555,291000002.0
2008-11-24 13:25:00,1.26555,1.2657,1.26345,1.264,319000000.0
2008-11-24 13:30:00,1.264,1.2648,1.26355,1.26445,371400000.0
2008-11-24 13:35:00,1.2645,1.2654,1.26416,1.2649,126200000.0
2008-11-24 13:40:00,1.2649,1.2656,1.2648,1.2656,190600000.0
2008-11-24 13:45:00,1.2656,1.2669,1.26503,1.2652,289599999.0
2008-11-24 13:50:00,1.26525,1.26865,1.2649,1.2667,629100009.0
2008-11-24 13:55:00,1.2667,1.2679,1.2667,1.2679,144800000.0
2008-11-24 14:00:00,1.2679,1.2679,1.2663,1.26675,130400000.0
2008-11-24 14:05:00,1.2667,1.2667,1.2646,1.26475,234199999.0
2008-11-24 14:10:00,1.26475,1.26485,1.26435,1.2648,164200000.0
2008-11-24 14:15:00,1.26485,1.26635,1.26485,1.2663,223600000.0
2008-11-24 14:20:00,1.2663,1.2663,1.2651,1.26585,256400000.0
2008-11-24 14:25:00,1.2658,1.2658,1.2645,1.2652,321400000.0
2008-11-24 14:30:00,1.26525,1.2661,1.26515,1.26515,410400000.0
2008-11-24 14:35:00,1.2652,1.2654,1.26475,1.26495,274600000.0
2008-11-24 14:40:00,1.265,1.265,1.26355,1.2639,165600000.0
2008-11-24 14:45:00,1.2639,1.2658,1.26375,1.26525,253200000.0
2008-11-24 14:50:00,1.26525,1.2657,1.26505,1.2654,237200000.0
2008-11-24 14:55:00,1.2653,1.2654,1.2633,1.2638,449200000.0
2008-11-24 15:00:00,1.2638,1.2644,1.2619,1.2622,636200000.0
2008-11-24 15:05:00,1.2622,1.2622,1.2613,1.2619,241600000.0
2008-11-24 15:10:00,1.2619,1.26395,1.2611,1.2639,456000000.0
2008-11-24 15:15:00,1.2639,1.2639,1.2603,1.26045,1067400000.0
2008-11-24 15:20:00,1.2605,1.2608,1.2587,1.26055,606800000.0
2008-11-24 15:25:00,1.26055,1.26125,1.2601,1.2601,578600001.0
2008-11-24 15:30:00,1.2601,1.2645,1.26005,1.2641,1109199999.0
2008-11-24 15:35:00,1.26395,1.2651,1.26345,1.2642,913600000.0
2008-11-24 15:40:00,1.2642,1.26575,1.2634,1.26425,1062199997.0
2008-11-24 15:45:00,1.26435,1.2648,1.26405,1.2648,260400000.0
2008-11-24 15:50:00,1.2648,1.2661,1.2648,1.2656,474400000.0
2008-11-24 15:55:00,1.26555,1.266,1.2646,1.2649,465800000.0
2008-11-24 16:00:00,1.2648,1.2663,1.2648,1.2656,669600000.0
2008-11-24 16:05:00,1.2657,1.267,1.2647,1.265,694600000.0
2008-11-24 16:10:00,1.26495,1.26495,1.26235,1.2626,910000000.0
2008-11-24 16:15:00,1.26255,1.2627,1.2595,1.26015,742299993.0
2008-11-24 16:20:00,1.2606,1.2614,1.25985,1.2599,680200000.0
2008-11-24 16:25:00,1.25935,1.25945,1.25435,1.25555,979600000.0
2008-11-24 16:30:00,1.2556,1.25725,1.2556,1.25665,1120599995.0
2008-11-24 16:35:00,1.2567,1.25695,1.255,1.2561,933000000.0
2008-11-24 16:40:00,1.2561,1.2576,1.25605,1.25645,634400000.0
2008-11-24 16:45:00,1.2565,1.25715,1.2565,1.2568,493600000.0
2008-11-24 16:50:00,1.2568,1.25715,1.2563,1.25675,930800000.0
2008-11-24 16:55:00,1.25675,1.2568,1.2554,1.25585,725800000.0
2008-11-24 17:00:00,1.25595,1.2562,1.25295,1.25405,653000000.0
2008-11-24 17:05:00,1.25415,1.25425,1.25255,1.2532,821600000.0
2008-11-24 17:10:00,1.2532,1.25335,1.2521,1.2526,531800000.0
2008-11-24 17:15:00,1.25255,1.25255,1.2505,1.2506,591200000.0
2008-11-24 17:20:00,1.2507,1.2507,1.24485,1.2452,905199999.0
2008-11-24 17:25:00,1.24475,1.2455,1.2377,1.238,1332200000.0
2008-11-24 17:30:00,1.23795,1.24075,1.23575,1.2406,1609400000.0
2008-11-24 17:35:00,1.24065,1.24275,1.2406,1.2424,1241199999.0
2008-11-24 17:40:00,1.2422,1.24225,1.23775,1.2384,1162800000.0
2008-11-24 17:45:00,1.23845,1.23845,1.2342,1.2355,1108200000.0
2008-11-24 17:50:00,1.23545,1.23685,1.23445,1.2351,793000000.0
2008-11-24 17:55:00,1.23485,1.235,1.22805,1.2294,1473399997.0
2008-11-24 18:00:00,1.22905,1.2308,1.22835,1.23065,856000000.0
2008-11-24 18:05:00,1.23065,1.2315,1.2284,1.2314,1020000000.0
2008-11-24 18:10:00,1.2314,1.2335,1.2311,1.2323,1103600000.0
2008-11-24 18:15:00,1.2323,1.2325,1.2299,1.23095,1049800001.0
2008-11-24 18:20:00,1.23095,1.23135,1.2274,1.22745,1154200000.0
2008-11-24 18:25:00,1.2275,1.22815,1.22415,1.2271,1097800000.0
2008-11-24 18:30:00,1.2271,1.2292,1.2263,1.2275,782600000.0
2008-11-24 18:35:00,1.2275,1.2304,1.2274,1.22805,883400000.0
2008-11-24 18:40:00,1.2281,1.2281,1.22675,1.2277,662600000.0
2008-11-24 18:45:00,1.22775,1.22865,1.2274,1.2279,769000001.0
2008-11-24 18:50:00,1.2277,1.2282,1.2268,1.227,561400000.0
2008-11-24 18:55:00,1.22695,1.22725,1.22435,1.2245,621600000.0
2008-11-24 19:00:00,1.22395,1.229,1.22395,1.2287,944400002.0
2008-11-24 19:05:00,1.2287,1.2287,1.22645,1.2272,839800002.0
2008-11-24 19:10:00,1.2272,1.23265,1.2267,1.23115,873200008.0
2008-11-24 19:15:00,1.2311,1.2356,1.23015,1.2334,726400000.0
2008-11-24 19:20:00,1.23335,1.23815,1.233,1.2378,489400000.0
2008-11-24 19:25:00,1.23775,1.23795,1.23525,1.23545,1027200000.0
2008-11-24 19:30:00,1.23545,1.2356,1.23045,1.2321,799300000.0
2008-11-24 19:35:00,1.2319,1.2324,1.23055,1.2323,518200000.0
2008-11-24 19:40:00,1.2319,1.233,1.23,1.23025,525600000.0
2008-11-24 19:45:00,1.2302,1.23355,1.22925,1.2306,1041000000.0
2008-11-24 19:50:00,1.2307,1.23155,1.22995,1.23075,758200004.0
2008-11-24 19:55:00,1.2308,1.2337,1.23065,1.23245,741000000.0
2008-11-24 20:00:00,1.2326,1.23385,1.2322,1.23355,568200000.0
2008-11-24 20:05:00,1.2338,1.2339,1.2318,1.2326,535800000.0
2008-11-24 20:10:00,1.2326,1.23395,1.2313,1.2315,440400000.0
2008-11-24 20:15:00,1.2315,1.23285,1.23065,1.2311,387600000.0
2008-11-24 20:20:00,1.23115,1.2324,1.23095,1.2312,576600000.0
2008-11-24 20:25:00,1.2313,1.2313,1.2306,1.2306,272600000.0
2008-11-24 20:30:00,1.23075,1.23075,1.2288,1.22915,583000000.0
2008-11-24 20:35:00,1.22915,1.23045,1.2291,1.2304,250200000.0
2008-11-24 20:40:00,1.2304,1.23155,1.2304,1.2314,378400000.0
2008-11-24 20:45:00,1.2315,1.2335,1.2315,1.23345,270000000.0
2008-11-24 20:50:00,1.23345,1.23375,1.231,1.23145,592000000.0
2008-11-24 20:55:00,1.2315,1.23355,1.2312,1.2333,537312000.0
2008-11-24 21:00:00,1.2333,1.2342,1.23285,1.23385,514800000.0
2008-11-24 21:05:00,1.23395,1.238,1.23395,1.23755,855700000.0
2008-11-24 21:10:00,1.2376,1.24225,1.2376,1.2396,920200000.0
2008-11-24 21:15:00,1.23955,1.2397,1.23745,1.2375,679600000.0
2008-11-24 21:20:00,1.2375,1.2375,1.2343,1.23515,692800000.0
2008-11-24 21:25:00,1.23515,1.23635,1.23515,1.23615,693000000.0
2008-11-24 21:30:00,1.23615,1.2366,1.23345,1.23365,472200000.0
2008-11-24 21:35:00,1.2336,1.23565,1.2335,1.23565,162800000.0
2008-11-24 21:40:00,1.2357,1.23865,1.2357,1.23755,463200000.0
2008-11-24 21:45:00,1.2376,1.2401,1.2367,1.2398,663400000.0
2008-11-24 21:50:00,1.2398,1.2398,1.23745,1.2382,668500000.0
2008-11-24 21:55:00,1.2382,1.2382,1.2369,1.23745,230400000.0
2008-11-24 22:00:00,1.2376,1.2378,1.2363,1.2369,344600000.0
2008-11-24 22:05:00,1.23695,1.2371,1.2357,1.23575,291800000.0
2008-11-24 22:10:00,1.23575,1.23605,1.23505,1.23605,940400000.0
2008-11-24 22:15:00,1.23605,1.2363,1.2357,1.23615,256400000.0
2008-11-24 22:20:00,1.23605,1.2361,1.2344,1.2345,393600000.0
2008-11-24 22:25:00,1.2345,1.2345,1.2317,1.23225,469000000.0
2008-11-24 22:30:00,1.2323,1.2323,1.22945,1.23045,611624000.0
2008-11-24 22:35:00,1.2304,1.23105,1.2293,1.2307,158500000.0
2008-11-24 22:40:00,1.2307,1.23115,1.2297,1.2311,321800000.0
2008-11-24 22:45:00,1.2311,1.2316,1.231,1.2316,204200000.0
2008-11-24 22:50:00,1.2316,1.2341,1.2316,1.2338,414999995.0
2008-11-24 22:55:00,1.2338,1.2344,1.23335,1.2339,651299987.0
2008-11-24 23:00:00,1.2341,1.23415,1.23215,1.23415,551700000.0
2008-11-24 23:05:00,1.23415,1.2356,1.2325,1.2331,772800005.0
2008-11-24 23:10:00,1.2332,1.2332,1.2302,1.2306,331100000.0
2008-11-24 23:15:00,1.2306,1.23095,1.22915,1.2295,361400000.0
2008-11-24 23:20:00,1.2295,1.22985,1.22775,1.22875,302600000.0
2008-11-24 23:25:00,1.22865,1.2298,1.22835,1.2293,260600000.0
2008-11-24 23:30:00,1.2293,1.22995,1.2289,1.2298,256600000.0
2008-11-24 23:35:00,1.22975,1.23035,1.22895,1.22945,929400000.0
2008-11-24 23:40:00,1.22925,1.22965,1.22881,1.22915,153400000.0
2008-11-24 23:45:00,1.2291,1.2304,1.22885,1.2304,161000000.0
2008-11-24 23:50:00,1.2304,1.233,1.2299,1.23185,223400000.0
2008-11-24 23:55:00,1.2318,1.23205,1.2294,1.23175,193400000.0
2008-11-25 00:00:00,1.23155,1.2317,1.22955,1.23065,76200000.0
2008-11-25 00:05:00,1.23075,1.23175,1.23,1.2314,159200000.0
2008-11-25 00:10:00,1.2316,1.23245,1.2316,1.23245,26000000.0
2008-11-25 00:15:00,1.2324,1.2335,1.23225,1.23235,34600000.0
2008-11-25 00:20:00,1.23235,1.23249,1.23215,1.2322,53400000.0
2008-11-25 00:25:00,1.232,1.232,1.2309,1.2317,132600000.0
2008-11-25 00:30:00,1.2317,1.2317,1.23074,1.23087,73400000.0
2008-11-25 00:35:00,1.23115,1.2317,1.231,1.2317,58200000.0
2008-11-25 00:40:00,1.2317,1.2317,1.22965,1.2317,289000000.0
2008-11-25 00:45:00,1.2317,1.2317,1.2311,1.2317,198000000.0
2008-11-25 00:50:00,1.2317,1.23175,1.23105,1.2312,204400000.0
2008-11-25 00:55:00,1.2312,1.2317,1.23065,1.2307,105800000.0
2008-11-25 01:00:00,1.2307,1.2314,1.23035,1.2314,181000000.0
2008-11-25 01:05:00,1.2314,1.2314,1.2298,1.2299,64000000.0
2008-11-25 01:10:00,1.2299,1.2315,1.2299,1.2315,166400000.0
2008-11-25 01:15:00,1.2315,1.2328,1.23115,1.2323,776000000.0
2008-11-25 01:20:00,1.2323,1.2328,1.232,1.2321,427600000.0
2008-11-25 01:25:00,1.2321,1.2327,1.23125,1.23125,295600000.0
2008-11-25 01:30:00,1.2314,1.2318,1.23045,1.23095,162600000.0
2008-11-25 01:35:00,1.23095,1.2322,1.2308,1.2316,196200000.0
2008-11-25 01:40:00,1.23175,1.23305,1.2316,1.2322,276200000.0
2008-11-25 01:45:00,1.232,1.2336,1.232,1.2335,294100000.0
2008-11-25 01:50:00,1.2335,1.2339,1.2332,1.23335,247600000.0
2008-11-25 01:55:00,1.23365,1.2341,1.23325,1.23375,76800000.0
2008-11-25 02:00:00,1.2341,1.23445,1.23375,1.2344,203000000.0
2008-11-25 02:05:00,1.23435,1.2346,1.2343,1.2343,54800000.0
2008-11-25 02:10:00,1.2345,1.2371,1.23445,1.2371,174600000.0
2008-11-25 02:15:00,1.23715,1.23715,1.2359,1.2365,165000000.0
2008-11-25 02:20:00,1.2365,1.23675,1.2359,1.2365,283000000.0
2008-11-25 02:25:00,1.2365,1.2367,1.23615,1.2362,136400000.0
2008-11-25 02:30:00,1.2362,1.2363,1.235,1.2356,133400000.0
2008-11-25 02:35:00,1.23565,1.23615,1.2356,1.23605,62400000.0
2008-11-25 02:40:00,1.23615,1.23675,1.23615,1.23675,203200000.0
2008-11-25 02:45:00,1.2368,1.23735,1.2368,1.2372,93600000.0
2008-11-25 02:50:00,1.2373,1.2391,1.2372,1.2387,294599999.0
2008-11-25 02:55:00,1.23875,1.2388,1.2379,1.2382,211000000.0
2008-11-25 03:00:00,1.2382,1.2382,1.23675,1.23675,174800000.0
2008-11-25 03:05:00,1.23735,1.2379,1.23695,1.23785,152600000.0
2008-11-25 03:10:00,1.238,1.2387,1.23785,1.2387,98800000.0
2008-11-25 03:15:00,1.23832,1.2387,1.23785,1.2387,73400000.0
2008-11-25 03:20:00,1.2387,1.2388,1.2378,1.238,69800000.0
2008-11-25 03:25:00,1.238,1.238,1.23724,1.23725,70600000.0
2008-11-25 03:30:00,1.2376,1.2376,1.2372,1.23745,24800000.0
2008-11-25 03:35:00,1.23734,1.2384,1.23694,1.2378,140600000.0
2008-11-25 03:40:00,1.2377,1.238,1.2377,1.2379,36200000.0
2008-11-25 03:45:00,1.2379,1.2382,1.23785,1.23815,52600000.0
2008-11-25 03:50:00,1.23795,1.2383,1.2379,1.23825,97600000.0
2008-11-25 03:55:00,1.23805,1.2383,1.2379,1.2379,31000000.0
2008-11-25 04:00:00,1.2378,1.2378,1.23745,1.2377,37800000.0
2008-11-25 04:05:00,1.2377,1.23815,1.2374,1.23785,138200000.0
2008-11-25 04:10:00,1.2379,1.2379,1.2375,1.2375,38200000.0
2008-11-25 04:15:00,1.2371,1.23805,1.23705,1.2379,309799999.0
2008-11-25 04:20:00,1.2379,1.2387,1.2373,1.2377,452600000.0
2008-11-25 04:25:00,1.23765,1.2377,1.2366,1.23675,150600000.0
2008-11-25 04:30:00,1.23675,1.2372,1.23645,1.2368,79600000.0
2008-11-25 04:35:00,1.2367,1.23745,1.2364,1.2367,98800000.0
2008-11-25 04:40:00,1.23675,1.23695,1.23675,1.23675,22000000.0
2008-11-25 04:45:00,1.23675,1.23695,1.23655,1.2368,74200000.0
2008-11-25 04:50:00,1.2368,1.237,1.23675,1.2368,51600000.0
2008-11-25 04:55:00,1.2368,1.2379,1.2368,1.23755,199000000.0
2008-11-25 05:00:00,1.23765,1.23765,1.2372,1.2372,123800000.0
2008-11-25 05:05:00,1.2372,1.23745,1.2372,1.23735,88800000.0
2008-11-25 05:10:00,1.23725,1.23745,1.2371,1.2374,135600000.0
2008-11-25 05:15:00,1.23765,1.23815,1.2374,1.2378,101600000.0
2008-11-25 05:20:00,1.2379,1.23835,1.2377,1.23795,51400000.0
2008-11-25 05:25:00,1.23785,1.23915,1.2378,1.23915,170400000.0
2008-11-25 05:30:00,1.2391,1.2394,1.2387,1.239,116200000.0
2008-11-25 05:35:00,1.23915,1.2397,1.2386,1.2389,154600001.0
2008-11-25 05:40:00,1.23855,1.2398,1.2384,1.2397,139400000.0
2008-11-25 05:45:00,1.2397,1.2397,1.23911,1.2393,146000000.0
2008-11-25 05:50:00,1.2393,1.2414,1.2393,1.24115,214000000.0
2008-11-25 05:55:00,1.2412,1.2418,1.24115,1.24155,211800000.0
2008-11-25 06:00:00,1.2416,1.2417,1.24085,1.24115,73000000.0
2008-11-25 06:05:00,1.2412,1.2425,1.24065,1.2422,170600000.0
2008-11-25 06:10:00,1.2422,1.2422,1.2413,1.2418,118000000.0
2008-11-25 06:15:00,1.2419,1.242,1.2419,1.2419,65200000.0
2008-11-25 06:20:00,1.2419,1.2422,1.24105,1.2422,163400000.0
2008-11-25 06:25:00,1.2423,1.24235,1.24075,1.24105,155600000.0
2008-11-25 06:30:00,1.2411,1.24145,1.2408,1.2414,80000000.0
2008-11-25 06:35:00,1.24145,1.24175,1.24105,1.24175,74200000.0
2008-11-25 06:40:00,1.24156,1.24177,1.2413,1.2413,590800000.0
2008-11-25 06:45:00,1.24138,1.24145,1.24094,1.2413,503400000.0
2008-11-25 06:50:00,1.2413,1.2413,1.2413,1.2413,27200000.0
2008-11-25 06:55:00,1.2413,1.2413,1.2403,1.2408,445900000.0
2008-11-25 07:00:00,1.24075,1.24095,1.2407,1.2409,25000000.0
2008-11-25 07:05:00,1.2407,1.2408,1.24013,1.2405,235400000.0
2008-11-25 07:10:00,1.24031,1.24074,1.2389,1.2389,375400000.0
2008-11-25 07:15:00,1.23905,1.2391,1.23895,1.23895,70000000.0
2008-11-25 07:20:00,1.23873,1.2392,1.23861,1.2392,235800000.0
2008-11-25 07:25:00,1.2392,1.23949,1.2391,1.23915,224200000.0
2008-11-25 07:30:00,1.23895,1.23958,1.23872,1.23945,749800000.0
2008-11-25 07:35:00,1.23935,1.2404,1.23935,1.2404,75400000.0
2008-11-25 07:40:00,1.2404,1.2409,1.2404,1.2407,680000001.0
2008-11-25 07:45:00,1.2407,1.2408,1.24065,1.24075,44000000.0
2008-11-25 07:50:00,1.2407,1.24085,1.24012,1.2408,224200000.0
2008-11-25 07:55:00,1.2407,1.2407,1.2396,1.2402,740999999.0
2008-11-25 08:00:00,1.2404,1.2405,1.23918,1.2394,217400000.0
2008-11-25 08:05:00,1.2396,1.2396,1.23896,1.2391,96400000.0
2008-11-25 08:10:00,1.239,1.2391,1.2373,1.23785,257199999.0
2008-11-25 08:15:00,1.23795,1.23875,1.2379,1.23866,230200000.0
2008-11-25 08:20:00,1.23845,1.2388,1.23835,1.23865,137400000.0
2008-11-25 08:25:00,1.23915,1.24045,1.239,1.2404,69800000.0
2008-11-25 08:30:00,1.2407,1.2407,1.23895,1.2403,332800000.0
2008-11-25 08:35:00,1.24035,1.24045,1.2388,1.24,179200000.0
2008-11-25 08:40:00,1.23975,1.24035,1.23975,1.24035,85200000.0
2008-11-25 08:45:00,1.24045,1.2405,1.23865,1.23895,160600000.0
2008-11-25 08:50:00,1.23925,1.23985,1.23875,1.23975,359800000.0
2008-11-25 08:55:00,1.23975,1.2401,1.2392,1.23945,155400000.0
2008-11-25 09:00:00,1.23995,1.24085,1.23975,1.24075,201300000.0
2008-11-25 09:05:00,1.2407,1.242,1.2403,1.24185,112000000.0
2008-11-25 09:10:00,1.24195,1.24245,1.24188,1.24235,363600000.0
2008-11-25 09:15:00,1.2424,1.24245,1.2423,1.2423,30800000.0
2008-11-25 09:20:00,1.2423,1.2425,1.24143,1.2423,400200000.0
2008-11-25 09:25:00,1.2423,1.2424,1.24165,1.24165,568399992.0
2008-11-25 09:30:00,1.24165,1.2418,1.2406,1.2411,352000000.0
2008-11-25 09:35:00,1.24115,1.24115,1.2369,1.23745,368624000.0
2008-11-25 09:40:00,1.23708,1.2395,1.23684,1.23935,713500000.0
2008-11-25 09:45:00,1.23945,1.2404,1.23935,1.24035,168600000.0
2008-11-25 09:50:00,1.2404,1.2407,1.24,1.2404,129200000.0
2008-11-25 09:55:00,1.2404,1.2408,1.2396,1.24015,229400000.0
2008-11-25 10:00:00,1.24015,1.2405,1.2398,1.2402,130800000.0
2008-11-25 10:05:00,1.2402,1.241,1.2398,1.2403,118600000.0
2008-11-25 10:10:00,1.24025,1.2405,1.23975,1.23995,86600000.0
2008-11-25 10:15:00,1.23995,1.24035,1.23955,1.2399,119800000.0
2008-11-25 10:20:00,1.2399,1.24025,1.2388,1.23995,553600000.0
2008-11-25 10:25:00,1.23995,1.24085,1.2395,1.24065,270200000.0
2008-11-25 10:30:00,1.2407,1.241,1.24035,1.2406,136400000.0
2008-11-25 10:35:00,1.24065,1.2415,1.23995,1.2412,146200000.0
2008-11-25 10:40:00,1.2412,1.2412,1.24037,1.241,212600000.0
2008-11-25 10:45:00,1.241,1.24275,1.2406,1.2421,176400000.0
2008-11-25 10:50:00,1.2421,1.2424,1.24133,1.24235,468300000.0
2008-11-25 10:55:00,1.2424,1.2426,1.2417,1.2425,126400000.0
2008-11-25 11:00:00,1.2426,1.24275,1.2415,1.24165,254800000.0
2008-11-25 11:05:00,1.24155,1.2421,1.24082,1.2419,385200000.0
2008-11-25 11:10:00,1.24205,1.2426,1.2418,1.2425,214600000.0
2008-11-25 11:15:00,1.2425,1.2467,1.2425,1.2465,551900000.0
2008-11-25 11:20:00,1.2465,1.24675,1.245,1.2452,650200000.0
2008-11-25 11:25:00,1.24525,1.24585,1.2448,1.245,176000000.0
2008-11-25 11:30:00,1.24495,1.24495,1.2436,1.2441,150200000.0
2008-11-25 11:35:00,1.2442,1.24425,1.2435,1.2441,405200000.0
2008-11-25 11:40:00,1.24415,1.24515,1.24415,1.2449,330400002.0
2008-11-25 11:45:00,1.24455,1.24465,1.24372,1.24398,551000000.0
2008-11-25 11:50:00,1.2444,1.2447,1.24425,1.2447,128800000.0
2008-11-25 11:55:00,1.2448,1.2452,1.2448,1.245,297800000.0
2008-11-25 12:00:00,1.245,1.245,1.24335,1.24355,276400000.0
2008-11-25 12:05:00,1.2437,1.2449,1.2437,1.2449,238000000.0
2008-11-25 12:10:00,1.24485,1.24555,1.2448,1.2451,236400000.0
2008-11-25 12:15:00,1.2451,1.24635,1.2451,1.24615,171600000.0
2008-11-25 12:20:00,1.2461,1.2477,1.2461,1.24645,320400000.0
2008-11-25 12:25:00,1.24645,1.24715,1.24625,1.2469,175600000.0
2008-11-25 12:30:00,1.24695,1.24695,1.24395,1.24455,562000000.0
2008-11-25 12:35:00,1.2446,1.24475,1.2427,1.2437,434600000.0
2008-11-25 12:40:00,1.2437,1.2437,1.241,1.24115,467212000.0
2008-11-25 12:45:00,1.2412,1.24195,1.23885,1.23975,690300000.0
2008-11-25 12:50:00,1.2398,1.2404,1.23885,1.24025,285600000.0
2008-11-25 12:55:00,1.24025,1.2403,1.23785,1.23905,638200000.0
2008-11-25 13:00:00,1.239,1.2396,1.23815,1.2396,319400000.0
2008-11-25 13:05:00,1.2396,1.2421,1.2394,1.2411,564000000.0
2008-11-25 13:10:00,1.2407,1.2415,1.2407,1.24135,338360001.0
2008-11-25 13:15:00,1.2415,1.24315,1.24115,1.243,451800000.0
2008-11-25 13:20:00,1.24295,1.2432,1.24165,1.2418,294400000.0
2008-11-25 13:25:00,1.2418,1.24215,1.24175,1.24195,289800000.0
2008-11-25 13:30:00,1.24195,1.24235,1.24125,1.24155,421400000.0
2008-11-25 13:35:00,1.2415,1.2417,1.24098,1.2414,183000000.0
2008-11-25 13:40:00,1.2414,1.2417,1.2403,1.24035,234600000.0
2008-11-25 13:45:00,1.2403,1.2406,1.2389,1.239,521200000.0
2008-11-25 13:50:00,1.23905,1.24035,1.23855,1.23995,433200000.0
2008-11-25 13:55:00,1.2399,1.24035,1.23955,1.24,377400000.0
2008-11-25 14:00:00,1.24,1.24,1.23855,1.23895,273600000.0
2008-11-25 14:05:00,1.2386,1.23995,1.23705,1.2394,670800000.0
2008-11-25 14:10:00,1.2394,1.241,1.23872,1.2405,292799999.0
2008-11-25 14:15:00,1.2405,1.2411,1.2405,1.241,81600000.0
2008-11-25 14:20:00,1.241,1.2422,1.241,1.2422,62000000.0
2008-11-25 14:25:00,1.2421,1.24245,1.24146,1.24245,233400000.0
2008-11-25 14:30:00,1.24245,1.2451,1.24245,1.2436,254400000.0
2008-11-25 14:35:00,1.24365,1.2437,1.24205,1.24245,237400000.0
2008-11-25 14:40:00,1.24255,1.24355,1.24115,1.2431,605200000.0
2008-11-25 14:45:00,1.2433,1.246,1.24325,1.2457,458800000.0
2008-11-25 14:50:00,1.2457,1.2458,1.24375,1.24385,340400000.0
2008-11-25 14:55:00,1.2438,1.24415,1.2436,1.24395,282000000.0
2008-11-25 15:00:00,1.24395,1.24515,1.24345,1.2444,475200000.0
2008-11-25 15:05:00,1.24435,1.24485,1.2429,1.24375,381400000.0
2008-11-25 15:10:00,1.24375,1.244,1.2432,1.24325,139800000.0
2008-11-25 15:15:00,1.24325,1.24325,1.23805,1.24035,1200700000.0
2008-11-25 15:20:00,1.24035,1.2408,1.23665,1.2367,889999997.0
2008-11-25 15:25:00,1.2367,1.23755,1.2343,1.23515,766800000.0
2008-11-25 15:30:00,1.2354,1.2369,1.23265,1.2339,1670199998.0
2008-11-25 15:35:00,1.2339,1.2339,1.22745,1.2279,1526300000.0
2008-11-25 15:40:00,1.22795,1.22875,1.2239,1.224,1027600000.0
2008-11-25 15:45:00,1.224,1.22475,1.2201,1.22215,1164924001.0
2008-11-25 15:50:00,1.22225,1.2242,1.22205,1.223,913124000.0
2008-11-25 15:55:00,1.2228,1.2228,1.2188,1.22,1056600000.0
2008-11-25 16:00:00,1.22015,1.2206,1.21835,1.21975,934800000.0
2008-11-25 16:05:00,1.21985,1.2199,1.21695,1.21715,915400000.0
2008-11-25 16:10:00,1.2171,1.2171,1.2141,1.2142,1136400002.0
2008-11-25 16:15:00,1.2143,1.21435,1.2124,1.2129,878500000.0
2008-11-25 16:20:00,1.2129,1.2146,1.21255,1.21405,1432200001.0
2008-11-25 16:25:00,1.2141,1.21685,1.21355,1.2167,1343200000.0
2008-11-25 16:30:00,1.21665,1.21825,1.21665,1.2181,852400000.0
2008-11-25 16:35:00,1.2182,1.2197,1.21775,1.2193,1028000000.0
2008-11-25 16:40:00,1.2193,1.2197,1.21795,1.2191,979600000.0
2008-11-25 16:45:00,1.21905,1.2197,1.2189,1.2192,1810800008.0
2008-11-25 16:50:00,1.2192,1.21955,1.21815,1.2194,788800000.0
2008-11-25 16:55:00,1.21955,1.2233,1.2195,1.223,979100000.0
2008-11-25 17:00:00,1.2226,1.22315,1.2204,1.22195,1137800000.0
2008-11-25 17:05:00,1.2217,1.2232,1.2187,1.21995,1555700000.0
2008-11-25 17:10:00,1.22,1.2218,1.2189,1.2211,1400600000.0
2008-11-25 17:15:00,1.2211,1.2243,1.2211,1.2243,837800000.0
2008-11-25 17:20:00,1.22425,1.22425,1.2221,1.2235,688800000.0
2008-11-25 17:25:00,1.2235,1.2236,1.22135,1.22155,953400000.0
2008-11-25 17:30:00,1.2215,1.2239,1.2213,1.2236,1056600000.0
2008-11-25 17:35:00,1.2237,1.22455,1.2231,1.2241,764000000.0
2008-11-25 17:40:00,1.2241,1.2246,1.2222,1.22345,968800000.0
2008-11-25 17:45:00,1.22355,1.22675,1.22355,1.22655,580800000.0
2008-11-25 17:50:00,1.22655,1.2275,1.22635,1.2274,1209799999.0
2008-11-25 17:55:00,1.2274,1.2285,1.22565,1.22575,2131200006.0
2008-11-25 18:00:00,1.2257,1.2269,1.22525,1.2265,1698199979.0
2008-11-25 18:05:00,1.2265,1.2273,1.22525,1.22675,1199200000.0
2008-11-25 18:10:00,1.22675,1.2268,1.22325,1.2244,1177600000.0
2008-11-25 18:15:00,1.22465,1.2262,1.2234,1.22345,1329600000.0
2008-11-25 18:20:00,1.22335,1.22335,1.21805,1.219,1197400000.0
2008-11-25 18:25:00,1.219,1.2203,1.21845,1.22,650800000.0
2008-11-25 18:30:00,1.22,1.2219,1.22,1.2216,731400000.0
2008-11-25 18:35:00,1.2216,1.2216,1.21955,1.2204,963600000.0
2008-11-25 18:40:00,1.22045,1.2219,1.22035,1.22115,1213600001.0
2008-11-25 18:45:00,1.2212,1.2212,1.22005,1.2205,711000000.0
2008-11-25 18:50:00,1.2206,1.22105,1.2203,1.2209,742900000.0
2008-11-25 18:55:00,1.2209,1.2218,1.22065,1.2215,747300000.0
2008-11-25 19:00:00,1.2215,1.2215,1.21905,1.21955,1415000000.0
2008-11-25 19:05:00,1.2197,1.22195,1.2197,1.2213,725000000.0
2008-11-25 19:10:00,1.2213,1.2237,1.22095,1.22365,664200000.0
2008-11-25 19:15:00,1.2237,1.225,1.2233,1.22495,823199998.0
2008-11-25 19:20:00,1.225,1.22565,1.2246,1.22565,396400000.0
2008-11-25 19:25:00,1.22565,1.22695,1.225,1.2268,494200000.0
2008-11-25 19:30:00,1.2268,1.22785,1.22645,1.22785,1176200002.0
2008-11-25 19:35:00,1.22795,1.22795,1.22555,1.22575,849400001.0
2008-11-25 19:40:00,1.22565,1.22585,1.2246,1.22475,702400000.0
2008-11-25 19:45:00,1.22495,1.2277,1.2248,1.2273,900200000.0
2008-11-25 19:50:00,1.22735,1.22805,1.22695,1.2279,725000002.0
2008-11-25 19:55:00,1.2279,1.23055,1.2278,1.2305,1548200000.0
2008-11-25 20:00:00,1.2305,1.23365,1.22955,1.2334,1082000000.0
2008-11-25 20:05:00,1.2334,1.2334,1.23135,1.23175,1383799991.0
2008-11-25 20:10:00,1.2317,1.2318,1.23015,1.2317,913000000.0
2008-11-25 20:15:00,1.2317,1.23185,1.23035,1.2305,777800000.0
2008-11-25 20:20:00,1.23045,1.2305,1.22515,1.2289,1320000000.0
2008-11-25 20:25:00,1.229,1.2301,1.2265,1.2267,1013800000.0
2008-11-25 20:30:00,1.22675,1.2291,1.2261,1.22785,1197200000.0
2008-11-25 20:35:00,1.22775,1.2294,1.22745,1.2289,803600000.0
2008-11-25 20:40:00,1.2289,1.2308,1.2279,1.2308,1277599998.0
2008-11-25 20:45:00,1.2308,1.23215,1.23035,1.2317,1137800000.0
2008-11-25 20:50:00,1.2317,1.23225,1.23145,1.23195,705200000.0
2008-11-25 20:55:00,1.232,1.2341,1.23195,1.2339,757600000.0
2008-11-25 21:00:00,1.2339,1.2339,1.231,1.232,1137900001.0
2008-11-25 21:05:00,1.23205,1.23425,1.2315,1.23375,1025600000.0
2008-11-25 21:10:00,1.23375,1.2351,1.23315,1.235,1188200000.0
2008-11-25 21:15:00,1.235,1.2364,1.23495,1.2355,1585600000.0
2008-11-25 21:20:00,1.2355,1.2355,1.23245,1.23245,1288000000.0
2008-11-25 21:25:00,1.23255,1.2328,1.232,1.2325,719800000.0
2008-11-25 21:30:00,1.23245,1.23275,1.2315,1.2321,441400000.0
2008-11-25 21:35:00,1.2321,1.23355,1.23145,1.2322,1167200000.0
2008-11-25 21:40:00,1.2322,1.23395,1.2318,1.23275,887400000.0
2008-11-25 21:45:00,1.2329,1.2337,1.2312,1.23125,870600000.0
2008-11-25 21:50:00,1.2313,1.23215,1.2295,1.2297,885600000.0
2008-11-25 21:55:00,1.2298,1.2299,1.22615,1.22785,1376900000.0
2008-11-25 22:00:00,1.22795,1.228,1.22475,1.2253,904300000.0
2008-11-25 22:05:00,1.2253,1.2263,1.22315,1.2263,622000000.0
2008-11-25 22:10:00,1.22655,1.2268,1.2256,1.2259,490100000.0
2008-11-25 22:15:00,1.2259,1.22615,1.2249,1.2252,475800000.0
2008-11-25 22:20:00,1.22515,1.22645,1.22505,1.2262,369800000.0
2008-11-25 22:25:00,1.2263,1.22945,1.22625,1.22665,636400000.0
2008-11-25 22:30:00,1.2266,1.2269,1.22565,1.2257,336000000.0
2008-11-25 22:35:00,1.2258,1.22585,1.22345,1.224,674600000.0
2008-11-25 22:40:00,1.2242,1.2242,1.2213,1.2218,571000000.0
2008-11-25 22:45:00,1.2218,1.22255,1.22125,1.2223,490200000.0
2008-11-25 22:50:00,1.2224,1.2235,1.2218,1.2222,537800000.0
2008-11-25 22:55:00,1.2222,1.2245,1.2219,1.2245,489400000.0
2008-11-25 23:00:00,1.22475,1.2253,1.2241,1.2241,275000000.0
2008-11-25 23:05:00,1.2241,1.2241,1.2237,1.2238,231600000.0
2008-11-25 23:10:00,1.2238,1.2241,1.22375,1.22405,248000000.0
2008-11-25 23:15:00,1.2242,1.2254,1.2242,1.22485,367600000.0
2008-11-25 23:20:00,1.225,1.22585,1.225,1.2258,247000000.0
2008-11-25 23:25:00,1.2259,1.2265,1.22565,1.2264,196400000.0
2008-11-25 23:30:00,1.2264,1.2264,1.2251,1.2252,243200000.0
2008-11-25 23:35:00,1.2252,1.2258,1.22505,1.2254,450399999.0
2008-11-25 23:40:00,1.22535,1.22535,1.22355,1.22365,241800000.0
2008-11-25 23:45:00,1.22365,1.22585,1.2235,1.22405,570600000.0
2008-11-25 23:50:00,1.2241,1.22535,1.2236,1.22405,223800000.0
2008-11-25 23:55:00,1.2242,1.2255,1.22395,1.22415,221000000.0
2008-11-26 00:00:00,1.22415,1.2263,1.22415,1.2259,104400000.0
2008-11-26 00:05:00,1.22605,1.22825,1.2256,1.22825,175000000.0
2008-11-26 00:10:00,1.22755,1.22895,1.22675,1.2284,77800000.0
2008-11-26 00:15:00,1.22835,1.2289,1.2282,1.22835,354399999.0
2008-11-26 00:20:00,1.22835,1.22845,1.22815,1.22835,84000000.0
2008-11-26 00:25:00,1.2284,1.2289,1.2284,1.22885,74400000.0
2008-11-26 00:30:00,1.2286,1.2287,1.2286,1.2287,236800000.0
2008-11-26 00:35:00,1.2287,1.2287,1.2287,1.2287,108800000.0
2008-11-26 00:40:00,1.2287,1.2287,1.2287,1.2287,134400000.0
2008-11-26 00:45:00,1.2287,1.2287,1.22793,1.2287,207400000.0
2008-11-26 00:50:00,1.2287,1.2287,1.22812,1.2287,162600000.0
2008-11-26 00:55:00,1.2287,1.22875,1.2287,1.2287,125800000.0
2008-11-26 01:00:00,1.2287,1.2287,1.22795,1.22815,174800000.0
2008-11-26 01:05:00,1.22815,1.22825,1.2273,1.2279,498400000.0
2008-11-26 01:10:00,1.2279,1.22815,1.2279,1.22815,125600000.0
2008-11-26 01:15:00,1.22815,1.22815,1.2278,1.2279,501400000.0
2008-11-26 01:20:00,1.2279,1.22805,1.22705,1.2276,360600000.0
2008-11-26 01:25:00,1.2275,1.2275,1.2252,1.2254,230400000.0
2008-11-26 01:30:00,1.2253,1.22745,1.22525,1.22615,180200000.0
2008-11-26 01:35:00,1.2262,1.2264,1.22585,1.22595,472400000.0
2008-11-26 01:40:00,1.22595,1.22595,1.2242,1.2243,264600000.0
2008-11-26 01:45:00,1.22435,1.22455,1.22415,1.22422,281400000.0
2008-11-26 01:50:00,1.22445,1.22605,1.2243,1.2258,218200000.0
2008-11-26 01:55:00,1.22575,1.22635,1.2252,1.2252,269600000.0
2008-11-26 02:00:00,1.2254,1.2272,1.2254,1.2271,276200000.0
2008-11-26 02:05:00,1.227,1.22815,1.22685,1.2272,260300000.0
2008-11-26 02:10:00,1.2273,1.22765,1.22715,1.2272,189000000.0
2008-11-26 02:15:00,1.22656,1.22945,1.22634,1.2294,238800000.0
2008-11-26 02:20:00,1.22935,1.2295,1.22935,1.2295,31000000.0
2008-11-26 02:25:00,1.2288,1.2296,1.2288,1.2294,96600000.0
2008-11-26 02:30:00,1.2294,1.2315,1.22925,1.2297,436100000.0
2008-11-26 02:35:00,1.2297,1.23025,1.2297,1.23005,93800000.0
2008-11-26 02:40:00,1.22995,1.22995,1.2296,1.22985,93600000.0
2008-11-26 02:45:00,1.2297,1.2297,1.2294,1.2296,110000000.0
2008-11-26 02:50:00,1.2297,1.2306,1.2296,1.2305,121600000.0
2008-11-26 02:55:00,1.2306,1.2309,1.22926,1.22953,222400000.0
2008-11-26 03:00:00,1.22965,1.22969,1.22929,1.2296,69000000.0
2008-11-26 03:05:00,1.2296,1.22965,1.22932,1.22943,164400000.0
2008-11-26 03:10:00,1.2296,1.22975,1.22923,1.2293,222200000.0
2008-11-26 03:15:00,1.2298,1.23005,1.22926,1.23005,68000000.0
2008-11-26 03:20:00,1.23015,1.231,1.23,1.231,121000000.0
2008-11-26 03:25:00,1.2311,1.2311,1.23005,1.23045,126200000.0
2008-11-26 03:30:00,1.23045,1.2308,1.23036,1.2308,84000000.0
2008-11-26 03:35:00,1.2308,1.23105,1.22989,1.23017,104800000.0
2008-11-26 03:40:00,1.23016,1.2307,1.23003,1.23045,89200000.0
2008-11-26 03:45:00,1.2305,1.2305,1.22928,1.22985,125200000.0
2008-11-26 03:50:00,1.2299,1.2302,1.22868,1.22906,168800000.0
2008-11-26 03:55:00,1.22942,1.2299,1.2291,1.22927,89600000.0
2008-11-26 04:00:00,1.22985,1.22998,1.22906,1.2294,149800000.0
2008-11-26 04:05:00,1.22947,1.2299,1.22935,1.22955,207400000.0
2008-11-26 04:10:00,1.22953,1.22996,1.2295,1.22985,283000000.0
2008-11-26 04:15:00,1.22965,1.22975,1.22917,1.22955,188399998.0
2008-11-26 04:20:00,1.2296,1.22985,1.22929,1.22942,316799999.0
2008-11-26 04:25:00,1.22985,1.22995,1.2293,1.22959,184600000.0
2008-11-26 04:30:00,1.22995,1.23,1.229,1.22995,64000000.0
2008-11-26 04:35:00,1.2301,1.2301,1.2295,1.2301,162000000.0
2008-11-26 04:40:00,1.22975,1.2301,1.22934,1.22965,140000000.0
2008-11-26 04:45:00,1.22944,1.2301,1.22944,1.2301,160200000.0
2008-11-26 04:50:00,1.22975,1.22975,1.22945,1.22962,239800000.0
2008-11-26 04:55:00,1.22969,1.23,1.22942,1.2297,270600000.0
2008-11-26 05:00:00,1.2301,1.23025,1.22933,1.23025,328800000.0
2008-11-26 05:05:00,1.2303,1.2307,1.22985,1.23025,141600000.0
2008-11-26 05:10:00,1.23025,1.2315,1.22975,1.2305,225000000.0
2008-11-26 05:15:00,1.2306,1.23185,1.2306,1.2318,84400000.0
2008-11-26 05:20:00,1.23185,1.23185,1.23058,1.2313,512600000.0
2008-11-26 05:25:00,1.2313,1.2317,1.2313,1.2315,71400000.0
2008-11-26 05:30:00,1.23068,1.2315,1.23055,1.23145,141400000.0
2008-11-26 05:35:00,1.2313,1.2315,1.2313,1.23135,22800000.0
2008-11-26 05:40:00,1.2313,1.2315,1.2313,1.2314,29400000.0
2008-11-26 05:45:00,1.2313,1.23135,1.2308,1.23135,189200000.0
2008-11-26 05:50:00,1.23114,1.23141,1.23083,1.23124,686400000.0
2008-11-26 05:55:00,1.23145,1.23156,1.23088,1.2315,621200000.0
2008-11-26 06:00:00,1.2315,1.23215,1.23125,1.2321,57200000.0
2008-11-26 06:05:00,1.23215,1.2326,1.23215,1.2323,64400000.0
2008-11-26 06:10:00,1.23186,1.2323,1.23125,1.23125,133600000.0
2008-11-26 06:15:00,1.23145,1.23205,1.23145,1.23205,99200000.0
2008-11-26 06:20:00,1.23185,1.23195,1.23165,1.2319,43400000.0
2008-11-26 06:25:00,1.23185,1.23195,1.23083,1.23107,248200000.0
2008-11-26 06:30:00,1.2313,1.2313,1.2307,1.2307,161200000.0
2008-11-26 06:35:00,1.23075,1.23115,1.2307,1.23085,156200000.0
2008-11-26 06:40:00,1.2309,1.2312,1.2303,1.2311,111400000.0
2008-11-26 06:45:00,1.2311,1.2311,1.23005,1.23035,57800000.0
2008-11-26 06:50:00,1.23032,1.23041,1.22988,1.23013,864200001.0
2008-11-26 06:55:00,1.23022,1.23065,1.2302,1.2306,476200001.0
2008-11-26 07:00:00,1.2308,1.2309,1.23006,1.23065,216600000.0
2008-11-26 07:05:00,1.23075,1.2311,1.23075,1.231,71400000.0
2008-11-26 07:10:00,1.231,1.23265,1.23095,1.2322,135400000.0
2008-11-26 07:15:00,1.23255,1.23355,1.23185,1.233,192000000.0
2008-11-26 07:20:00,1.23295,1.23307,1.2325,1.2326,453000000.0
2008-11-26 07:25:00,1.23285,1.23315,1.23285,1.2331,17600000.0
2008-11-26 07:30:00,1.2331,1.2331,1.2331,1.2331,25600000.0
2008-11-26 07:35:00,1.23248,1.23289,1.23186,1.2322,707400000.0
2008-11-26 07:40:00,1.23225,1.23246,1.23195,1.23214,425200000.0
2008-11-26 07:45:00,1.23215,1.23245,1.2317,1.23212,268600000.0
2008-11-26 07:50:00,1.2317,1.232,1.23165,1.23185,61800000.0
2008-11-26 07:55:00,1.2319,1.2319,1.23102,1.23112,182000000.0
2008-11-26 08:00:00,1.2314,1.2314,1.2305,1.2309,64600000.0
2008-11-26 08:05:00,1.2309,1.2317,1.23075,1.2316,150800000.0
2008-11-26 08:10:00,1.23175,1.2321,1.2304,1.2317,221200000.0
2008-11-26 08:15:00,1.2317,1.2317,1.23113,1.23113,545800000.0
2008-11-26 08:20:00,1.2317,1.2317,1.23098,1.23152,475700000.0
2008-11-26 08:25:00,1.23129,1.23173,1.23068,1.23145,742000001.0
2008-11-26 08:30:00,1.23155,1.23155,1.2313,1.2313,75600000.0
2008-11-26 08:35:00,1.2313,1.2314,1.23025,1.23045,80800000.0
2008-11-26 08:40:00,1.2304,1.2304,1.22825,1.2291,105800000.0
2008-11-26 08:45:00,1.2292,1.2292,1.22835,1.22864,170800000.0
2008-11-26 08:50:00,1.22837,1.2289,1.22797,1.2289,320800000.0
2008-11-26 08:55:00,1.2289,1.2289,1.22535,1.2257,234800000.0
2008-11-26 09:00:00,1.22585,1.2266,1.2257,1.2265,122400000.0
2008-11-26 09:05:00,1.2265,1.2273,1.2265,1.2271,105800000.0
2008-11-26 09:10:00,1.2273,1.22835,1.22675,1.22815,248300000.0
2008-11-26 09:15:00,1.2282,1.2283,1.22635,1.22695,104800000.0
2008-11-26 09:20:00,1.22695,1.2277,1.22685,1.2271,126200000.0
2008-11-26 09:25:00,1.227,1.227,1.22635,1.2266,100600000.0
2008-11-26 09:30:00,1.2266,1.22755,1.22655,1.22695,321100000.0
2008-11-26 09:35:00,1.227,1.2274,1.2263,1.2265,136000000.0
2008-11-26 09:40:00,1.2265,1.22655,1.2258,1.2262,115400000.0
2008-11-26 09:45:00,1.22574,1.2264,1.2254,1.22624,544400000.0
2008-11-26 09:50:00,1.2264,1.2271,1.2264,1.2271,77400000.0
2008-11-26 09:55:00,1.22725,1.22905,1.22685,1.22715,146400000.0
2008-11-26 10:00:00,1.22705,1.2271,1.22625,1.2266,120200000.0
2008-11-26 10:05:00,1.2266,1.2267,1.226,1.22615,186200000.0
2008-11-26 10:10:00,1.2262,1.2269,1.2254,1.2268,127100000.0
2008-11-26 10:15:00,1.22645,1.2273,1.22645,1.227,77000000.0
2008-11-26 10:20:00,1.227,1.227,1.2256,1.2257,569999978.0
2008-11-26 10:25:00,1.2257,1.22575,1.2239,1.2252,209200000.0
2008-11-26 10:30:00,1.2252,1.2253,1.22415,1.22505,119000000.0
2008-11-26 10:35:00,1.2251,1.22545,1.22408,1.22505,152000000.0
2008-11-26 10:40:00,1.2251,1.22525,1.22505,1.2252,101000000.0
2008-11-26 10:45:00,1.2252,1.2252,1.22361,1.22375,377800000.0
2008-11-26 10:50:00,1.22375,1.22385,1.22245,1.2237,337200000.0
2008-11-26 10:55:00,1.2237,1.2237,1.2221,1.22225,314000000.0
2008-11-26 11:00:00,1.22225,1.2223,1.2189,1.2201,1000600001.0
2008-11-26 11:05:00,1.22015,1.2226,1.22015,1.2218,635800000.0
2008-11-26 11:10:00,1.2218,1.2218,1.21985,1.2205,416600000.0
2008-11-26 11:15:00,1.21995,1.2202,1.2184,1.21895,604400001.0
2008-11-26 11:20:00,1.21895,1.2191,1.21845,1.2185,415600000.0
2008-11-26 11:25:00,1.2185,1.2188,1.21725,1.2182,342000000.0
2008-11-26 11:30:00,1.2182,1.21825,1.2173,1.2173,174200000.0
2008-11-26 11:35:00,1.2173,1.21745,1.2158,1.21725,1137599993.0
2008-11-26 11:40:00,1.2173,1.21775,1.21673,1.21775,246200000.0
2008-11-26 11:45:00,1.2177,1.2206,1.2177,1.2204,378600000.0
2008-11-26 11:50:00,1.2204,1.22145,1.22007,1.2213,384600000.0
2008-11-26 11:55:00,1.22135,1.22265,1.22105,1.2214,197000000.0
2008-11-26 12:00:00,1.22145,1.2228,1.2208,1.22245,187800000.0
2008-11-26 12:05:00,1.22235,1.22365,1.22205,1.22345,231400000.0
2008-11-26 12:10:00,1.22335,1.2244,1.2228,1.2238,113400000.0
2008-11-26 12:15:00,1.2238,1.22395,1.222,1.222,224400000.0
2008-11-26 12:20:00,1.222,1.22395,1.22155,1.22305,246000000.0
2008-11-26 12:25:00,1.22315,1.22345,1.2228,1.2231,203199999.0
2008-11-26 12:30:00,1.22235,1.2237,1.22221,1.2235,137000000.0
2008-11-26 12:35:00,1.2235,1.2238,1.22325,1.2238,365800000.0
2008-11-26 12:40:00,1.22349,1.22405,1.22318,1.22385,163000000.0
2008-11-26 12:45:00,1.2239,1.2273,1.22375,1.22495,267800000.0
2008-11-26 12:50:00,1.2248,1.2257,1.2248,1.22521,232000000.0
2008-11-26 12:55:00,1.22535,1.22555,1.22435,1.2252,350400000.0
2008-11-26 13:00:00,1.22535,1.22535,1.22468,1.22507,144600000.0
2008-11-26 13:05:00,1.22491,1.22785,1.22476,1.2275,266400001.0
2008-11-26 13:10:00,1.2275,1.22795,1.22665,1.2276,331800001.0
2008-11-26 13:15:00,1.2276,1.22895,1.22725,1.2282,135600000.0
2008-11-26 13:20:00,1.22815,1.22855,1.2273,1.22745,308600000.0
2008-11-26 13:25:00,1.22745,1.22775,1.2273,1.22775,84600000.0
2008-11-26 13:30:00,1.22785,1.22815,1.22725,1.22725,66600000.0
2008-11-26 13:35:00,1.2275,1.2278,1.22594,1.22616,258999995.0
2008-11-26 13:40:00,1.2266,1.2266,1.22342,1.2251,334000000.0
2008-11-26 13:45:00,1.22515,1.22555,1.22445,1.22515,406200000.0
2008-11-26 13:50:00,1.22515,1.22545,1.2236,1.22365,200800000.0
2008-11-26 13:55:00,1.22365,1.22475,1.2227,1.2232,232200000.0
2008-11-26 14:00:00,1.2233,1.22365,1.22237,1.22264,124200000.0
2008-11-26 14:05:00,1.22295,1.22325,1.22295,1.223,63400000.0
2008-11-26 14:10:00,1.223,1.2241,1.223,1.22375,211800000.0
2008-11-26 14:15:00,1.2237,1.2242,1.2237,1.224,106000000.0
2008-11-26 14:20:00,1.22395,1.22395,1.22285,1.22295,98600000.0
2008-11-26 14:25:00,1.22295,1.223,1.2214,1.22175,146400000.0
2008-11-26 14:30:00,1.22155,1.22205,1.2211,1.2219,94800000.0
2008-11-26 14:35:00,1.22205,1.22685,1.22205,1.22615,241800000.0
2008-11-26 14:40:00,1.2263,1.22695,1.2263,1.2267,155400000.0
2008-11-26 14:45:00,1.2267,1.23115,1.22655,1.2296,391000000.0
2008-11-26 14:50:00,1.2296,1.2308,1.2292,1.23005,465000000.0
2008-11-26 14:55:00,1.2301,1.23375,1.2301,1.2332,445200000.0
2008-11-26 15:00:00,1.2331,1.23625,1.233,1.23425,919800000.0
2008-11-26 15:05:00,1.2343,1.2354,1.2332,1.2347,1011600000.0
2008-11-26 15:10:00,1.2347,1.2378,1.2334,1.23555,880500000.0
2008-11-26 15:15:00,1.23555,1.23625,1.23365,1.23405,811900000.0
2008-11-26 15:20:00,1.234,1.2357,1.2339,1.23435,920600000.0
2008-11-26 15:25:00,1.2344,1.23565,1.2344,1.2346,513200000.0
2008-11-26 15:30:00,1.2347,1.2386,1.2347,1.2376,560800000.0
2008-11-26 15:35:00,1.2376,1.2411,1.2376,1.2407,1073800001.0
2008-11-26 15:40:00,1.24065,1.24065,1.2378,1.23785,1055000003.0
2008-11-26 15:45:00,1.23795,1.23875,1.2367,1.2383,1143000000.0
2008-11-26 15:50:00,1.2383,1.2383,1.23705,1.23745,685999999.0
2008-11-26 15:55:00,1.2375,1.2378,1.23685,1.23745,784300009.0
2008-11-26 16:00:00,1.2375,1.2375,1.23625,1.237,850800005.0
2008-11-26 16:05:00,1.2369,1.2378,1.23655,1.23745,761800000.0
2008-11-26 16:10:00,1.2374,1.2375,1.23605,1.2369,624600000.0
2008-11-26 16:15:00,1.2369,1.2369,1.2355,1.2363,790800000.0
2008-11-26 16:20:00,1.23645,1.23745,1.2361,1.2367,822000000.0
2008-11-26 16:25:00,1.2367,1.2376,1.23645,1.23675,521000000.0
2008-11-26 16:30:00,1.23675,1.23725,1.23645,1.237,445400000.0
2008-11-26 16:35:00,1.237,1.23705,1.23585,1.2361,798999999.0
2008-11-26 16:40:00,1.23605,1.2369,1.2345,1.23625,587200000.0
2008-11-26 16:45:00,1.2364,1.23675,1.2351,1.2354,475400000.0
2008-11-26 16:50:00,1.23545,1.2371,1.2353,1.2369,746000000.0
2008-11-26 16:55:00,1.237,1.2381,1.2355,1.2364,1198000000.0
2008-11-26 17:00:00,1.2364,1.23765,1.23625,1.23715,707800000.0
2008-11-26 17:05:00,1.23725,1.2383,1.23685,1.23695,743200000.0
2008-11-26 17:10:00,1.23695,1.23785,1.2351,1.23645,943600000.0
2008-11-26 17:15:00,1.2364,1.2367,1.23405,1.2351,1167200001.0
2008-11-26 17:20:00,1.2352,1.2365,1.23505,1.2353,456800000.0
2008-11-26 17:25:00,1.2353,1.2354,1.23215,1.23285,1163000000.0
2008-11-26 17:30:00,1.2329,1.2346,1.2325,1.23415,775600000.0
2008-11-26 17:35:00,1.2343,1.237,1.2343,1.2361,1135800000.0
2008-11-26 17:40:00,1.2361,1.2372,1.2361,1.2369,1535199980.0
2008-11-26 17:45:00,1.23685,1.23695,1.23545,1.2358,1053800000.0
2008-11-26 17:50:00,1.2359,1.2359,1.2333,1.23395,1033600000.0
2008-11-26 17:55:00,1.2337,1.234,1.22955,1.22995,1133800000.0
2008-11-26 18:00:00,1.2301,1.2356,1.22965,1.23545,1498000000.0
2008-11-26 18:05:00,1.2355,1.237,1.2339,1.23645,1455600000.0
2008-11-26 18:10:00,1.23655,1.23665,1.23435,1.2359,687800000.0
2008-11-26 18:15:00,1.2359,1.23685,1.2354,1.23615,1721999997.0
2008-11-26 18:20:00,1.23615,1.2367,1.23595,1.2363,1040600000.0
2008-11-26 18:25:00,1.2362,1.23695,1.236,1.23635,607800000.0
2008-11-26 18:30:00,1.23645,1.2365,1.23475,1.2363,705400000.0
2008-11-26 18:35:00,1.2363,1.23665,1.2358,1.2359,519400000.0
2008-11-26 18:40:00,1.2359,1.2367,1.23485,1.23605,724400000.0
2008-11-26 18:45:00,1.23605,1.23635,1.2345,1.23455,682600000.0
2008-11-26 18:50:00,1.23455,1.2355,1.23385,1.2344,735800000.0
2008-11-26 18:55:00,1.2346,1.23485,1.23375,1.2338,712400001.0
2008-11-26 19:00:00,1.23365,1.2359,1.2335,1.2354,821200001.0
2008-11-26 19:05:00,1.2354,1.23565,1.23465,1.23515,606800000.0
2008-11-26 19:10:00,1.23535,1.2361,1.23465,1.2359,416200000.0
2008-11-26 19:15:00,1.23605,1.23605,1.23425,1.23445,408000000.0
2008-11-26 19:20:00,1.2345,1.2349,1.23275,1.23275,821400002.0
2008-11-26 19:25:00,1.2327,1.2332,1.2317,1.232,571000000.0
2008-11-26 19:30:00,1.23195,1.23245,1.23095,1.23165,311000000.0
2008-11-26 19:35:00,1.2316,1.2316,1.2303,1.2304,738400001.0
2008-11-26 19:40:00,1.23045,1.2306,1.22805,1.22905,809000004.0
2008-11-26 19:45:00,1.2291,1.2312,1.229,1.2311,377600000.0
2008-11-26 19:50:00,1.2312,1.2314,1.2294,1.22975,531700000.0
2008-11-26 19:55:00,1.22975,1.23115,1.2291,1.2311,1777200002.0
2008-11-26 20:00:00,1.2311,1.2311,1.2306,1.23075,544400000.0
2008-11-26 20:05:00,1.23075,1.23165,1.2307,1.23105,803199999.0
2008-11-26 20:10:00,1.23115,1.23335,1.23105,1.2332,497000000.0
2008-11-26 20:15:00,1.2332,1.23345,1.232,1.232,386600000.0
2008-11-26 20:20:00,1.232,1.232,1.23,1.2319,721200000.0
2008-11-26 20:25:00,1.23205,1.23255,1.2315,1.2319,450400000.0
2008-11-26 20:30:00,1.2319,1.2319,1.23115,1.23155,202200000.0
2008-11-26 20:35:00,1.2316,1.23235,1.2315,1.2318,866200011.0
2008-11-26 20:40:00,1.2318,1.2318,1.2314,1.23155,310800004.0
2008-11-26 20:45:00,1.23165,1.23395,1.2316,1.23385,635800000.0
2008-11-26 20:50:00,1.2338,1.2339,1.23255,1.2327,219200000.0
2008-11-26 20:55:00,1.2327,1.2335,1.2327,1.2333,314800000.0
2008-11-26 21:00:00,1.2333,1.23435,1.2333,1.2342,316600000.0
2008-11-26 21:05:00,1.2342,1.2352,1.233,1.23305,676999995.0
2008-11-26 21:10:00,1.233,1.235,1.233,1.2344,385800000.0
2008-11-26 21:15:00,1.23435,1.2345,1.233,1.23305,513400000.0
2008-11-26 21:20:00,1.233,1.23345,1.2325,1.23285,352200000.0
2008-11-26 21:25:00,1.23295,1.23335,1.23205,1.23205,253200000.0
2008-11-26 21:30:00,1.23225,1.23335,1.2316,1.23175,361200000.0
2008-11-26 21:35:00,1.23175,1.2318,1.23045,1.2307,474400000.0
2008-11-26 21:40:00,1.2307,1.23095,1.22935,1.2297,368800000.0
2008-11-26 21:45:00,1.2297,1.23035,1.2281,1.2286,677700000.0
2008-11-26 21:50:00,1.2286,1.2286,1.2259,1.22595,1028400000.0
2008-11-26 21:55:00,1.22605,1.22685,1.2259,1.2267,656400001.0
2008-11-26 22:00:00,1.2267,1.22695,1.2259,1.2261,492000000.0
2008-11-26 22:05:00,1.2261,1.2266,1.22605,1.2266,163400000.0
2008-11-26 22:10:00,1.2267,1.2268,1.2253,1.226,145000000.0
2008-11-26 22:15:00,1.22625,1.2265,1.22495,1.2253,278000000.0
2008-11-26 22:20:00,1.2254,1.22605,1.22515,1.2253,169600000.0
2008-11-26 22:25:00,1.2253,1.22535,1.222,1.22385,575999995.0
2008-11-26 22:30:00,1.2239,1.2259,1.2238,1.2256,393800000.0
2008-11-26 22:35:00,1.2256,1.22685,1.2254,1.226,434400000.0
2008-11-26 22:40:00,1.226,1.2264,1.2248,1.2264,309600000.0
2008-11-26 22:45:00,1.2264,1.22655,1.22595,1.226,285000000.0
2008-11-26 22:50:00,1.2261,1.22995,1.2261,1.2295,523400000.0
2008-11-26 22:55:00,1.2295,1.2299,1.22845,1.2295,294400000.0
2008-11-26 23:00:00,1.2297,1.23135,1.2297,1.2309,699400000.0
2008-11-26 23:05:00,1.2309,1.2309,1.2297,1.2297,169200000.0
2008-11-26 23:10:00,1.2296,1.2298,1.2282,1.22905,500600000.0
2008-11-26 23:15:00,1.22905,1.2292,1.2279,1.2279,157400000.0
2008-11-26 23:20:00,1.22805,1.2281,1.2259,1.2272,317200000.0
2008-11-26 23:25:00,1.2271,1.22745,1.22612,1.22678,263200000.0
2008-11-26 23:30:00,1.22665,1.22775,1.22655,1.22765,255600000.0
2008-11-26 23:35:00,1.2281,1.23015,1.2273,1.22935,523500000.0
2008-11-26 23:40:00,1.22935,1.2301,1.228,1.2292,485400000.0
2008-11-26 23:45:00,1.2293,1.23085,1.2293,1.23075,119800000.0
2008-11-26 23:50:00,1.23101,1.2334,1.23046,1.2334,106000000.0
2008-11-26 23:55:00,1.23345,1.23455,1.23075,1.23165,708000000.0
2008-11-27 00:00:00,1.2317,1.23205,1.22995,1.2306,82000000.0
2008-11-27 00:05:00,1.23065,1.2311,1.23025,1.23075,56200000.0
2008-11-27 00:10:00,1.23055,1.23105,1.23055,1.23055,60200000.0
2008-11-27 00:15:00,1.23065,1.23085,1.2305,1.2306,39200000.0
2008-11-27 00:20:00,1.2306,1.23095,1.23009,1.2306,61400000.0
2008-11-27 00:25:00,1.23058,1.23065,1.23007,1.2306,69600000.0
2008-11-27 00:30:00,1.2281,1.2299,1.2281,1.2298,20600000.0
2008-11-27 00:35:00,1.22983,1.23025,1.22978,1.23025,59200000.0
2008-11-27 00:40:00,1.2308,1.23118,1.23055,1.23083,35400000.0
2008-11-27 00:45:00,1.23068,1.23113,1.23051,1.23063,90400000.0
2008-11-27 00:50:00,1.2309,1.23155,1.23063,1.23155,80800000.0
2008-11-27 00:55:00,1.23155,1.23188,1.23142,1.23172,98000000.0
2008-11-27 01:00:00,1.2318,1.23187,1.23108,1.23168,115800000.0
2008-11-27 01:05:00,1.23155,1.23249,1.2314,1.2321,127200000.0
2008-11-27 01:10:00,1.23236,1.23268,1.23195,1.23229,111800000.0
2008-11-27 01:15:00,1.2322,1.23249,1.23183,1.23231,70200000.0
2008-11-27 01:20:00,1.23205,1.23235,1.23165,1.2321,95400000.0
2008-11-27 01:25:00,1.23255,1.23255,1.2313,1.2315,68400000.0
2008-11-27 01:30:00,1.2313,1.2316,1.2313,1.2314,65200000.0
2008-11-27 01:35:00,1.2311,1.23185,1.23104,1.23185,117600000.0
2008-11-27 01:40:00,1.23185,1.23185,1.2313,1.2313,335799999.0
2008-11-27 01:45:00,1.2313,1.2313,1.2304,1.2313,248800000.0
2008-11-27 01:50:00,1.23105,1.2313,1.23035,1.2304,176200000.0
2008-11-27 01:55:00,1.2304,1.23045,1.22905,1.2292,59200000.0
2008-11-27 02:00:00,1.2292,1.2292,1.2268,1.2268,75400000.0
2008-11-27 02:05:00,1.2269,1.23035,1.22625,1.2284,475800000.0
2008-11-27 02:10:00,1.2284,1.2284,1.22715,1.22785,283800001.0
2008-11-27 02:15:00,1.22795,1.22795,1.22708,1.22744,433200000.0
2008-11-27 02:20:00,1.22737,1.22762,1.22678,1.22704,476600000.0
2008-11-27 02:25:00,1.22775,1.22785,1.2254,1.2266,165200000.0
2008-11-27 02:30:00,1.2258,1.2266,1.2256,1.2265,254400000.0
2008-11-27 02:35:00,1.22655,1.22685,1.2265,1.2266,117400000.0
2008-11-27 02:40:00,1.2265,1.2265,1.2251,1.2257,113200000.0
2008-11-27 02:45:00,1.2258,1.2258,1.22485,1.2252,57400000.0
2008-11-27 02:50:00,1.2253,1.2263,1.225,1.2262,142000000.0
2008-11-27 02:55:00,1.2262,1.22765,1.2253,1.2275,166400000.0
2008-11-27 03:00:00,1.227,1.2273,1.22675,1.2273,93600000.0
2008-11-27 03:05:00,1.2273,1.2273,1.22685,1.22705,38200000.0
2008-11-27 03:10:00,1.22715,1.22737,1.22683,1.22693,182000000.0
2008-11-27 03:15:00,1.22689,1.22738,1.2267,1.2268,185600000.0
2008-11-27 03:20:00,1.22684,1.2273,1.22679,1.2271,92200000.0
2008-11-27 03:25:00,1.22725,1.2273,1.22649,1.2271,137800000.0
2008-11-27 03:30:00,1.2269,1.22745,1.22666,1.22675,144400000.0
2008-11-27 03:35:00,1.2268,1.2276,1.22643,1.22675,135800000.0
2008-11-27 03:40:00,1.2268,1.2268,1.22565,1.22585,73600000.0
2008-11-27 03:45:00,1.22589,1.22676,1.22589,1.2264,116600000.0
2008-11-27 03:50:00,1.22655,1.22705,1.2259,1.22675,217400000.0
2008-11-27 03:55:00,1.22675,1.2276,1.2265,1.22755,187400000.0
2008-11-27 04:00:00,1.22755,1.228,1.2272,1.2277,238600000.0
2008-11-27 04:05:00,1.22765,1.2295,1.2274,1.2295,411200000.0
2008-11-27 04:10:00,1.2295,1.2298,1.22885,1.229,119600000.0
2008-11-27 04:15:00,1.229,1.2303,1.229,1.23,316200000.0
2008-11-27 04:20:00,1.23,1.231,1.22985,1.2304,202400000.0
2008-11-27 04:25:00,1.2303,1.2303,1.2296,1.2296,93000000.0
2008-11-27 04:30:00,1.2297,1.2302,1.2284,1.2284,269000000.0
2008-11-27 04:35:00,1.2284,1.2286,1.22838,1.22848,129400000.0
2008-11-27 04:40:00,1.2285,1.22875,1.22782,1.22807,170400000.0
2008-11-27 04:45:00,1.22801,1.2285,1.2278,1.2279,175000000.0
2008-11-27 04:50:00,1.2279,1.2281,1.22754,1.2279,79400000.0
2008-11-27 04:55:00,1.2279,1.2279,1.22758,1.2276,146600000.0
2008-11-27 05:00:00,1.2277,1.2277,1.22665,1.2277,94000000.0
2008-11-27 05:05:00,1.2277,1.2278,1.2277,1.22775,38000000.0
2008-11-27 05:10:00,1.22735,1.22775,1.22682,1.22737,465800000.0
2008-11-27 05:15:00,1.22775,1.22806,1.22764,1.22768,201800000.0
2008-11-27 05:20:00,1.228,1.228,1.2278,1.2278,34400000.0
2008-11-27 05:25:00,1.2279,1.2279,1.2274,1.22765,155800000.0
2008-11-27 05:30:00,1.22775,1.228,1.2276,1.2276,91000000.0
2008-11-27 05:35:00,1.2276,1.228,1.2275,1.22765,223800000.0
2008-11-27 05:40:00,1.2278,1.2293,1.2276,1.2292,123200000.0
2008-11-27 05:45:00,1.2292,1.22925,1.2292,1.22925,38200000.0
2008-11-27 05:50:00,1.2292,1.22985,1.2292,1.2297,175400000.0
2008-11-27 05:55:00,1.2297,1.2297,1.22869,1.22926,384600000.0
2008-11-27 06:00:00,1.2297,1.2297,1.2286,1.22895,205000000.0
2008-11-27 06:05:00,1.2289,1.22907,1.2275,1.22855,338000000.0
2008-11-27 06:10:00,1.2285,1.22917,1.22843,1.22903,740400000.0
2008-11-27 06:15:00,1.22905,1.2296,1.22875,1.2296,250200000.0
2008-11-27 06:20:00,1.2296,1.2296,1.22815,1.2283,100200000.0
2008-11-27 06:25:00,1.22845,1.22855,1.22792,1.22812,192000000.0
2008-11-27 06:30:00,1.2286,1.2286,1.2279,1.22795,45200000.0
2008-11-27 06:35:00,1.22805,1.2283,1.22795,1.22825,82600000.0
2008-11-27 06:40:00,1.22825,1.22855,1.22795,1.2284,160000000.0
2008-11-27 06:45:00,1.22845,1.22925,1.22845,1.22875,204200000.0
2008-11-27 06:50:00,1.2288,1.2288,1.22835,1.2286,70600000.0
2008-11-27 06:55:00,1.22768,1.2286,1.22766,1.2286,262400000.0
2008-11-27 07:00:00,1.2286,1.2286,1.2285,1.2286,38400000.0
2008-11-27 07:05:00,1.2286,1.2286,1.22765,1.22765,65400000.0
2008-11-27 07:10:00,1.2278,1.22785,1.22655,1.2267,172400000.0
2008-11-27 07:15:00,1.2267,1.22685,1.22615,1.2267,662200000.0
2008-11-27 07:20:00,1.2267,1.227,1.22617,1.2268,163200000.0
2008-11-27 07:25:00,1.22683,1.22741,1.22625,1.22693,1134600000.0
2008-11-27 07:30:00,1.22675,1.2277,1.22675,1.2276,780600000.0
2008-11-27 07:35:00,1.2276,1.2276,1.22683,1.22725,309400000.0
2008-11-27 07:40:00,1.22706,1.2276,1.22661,1.2272,736400000.0
2008-11-27 07:45:00,1.2275,1.2276,1.2272,1.2276,44000000.0
2008-11-27 07:50:00,1.2276,1.2276,1.227,1.2273,58200000.0
2008-11-27 07:55:00,1.22693,1.2276,1.22634,1.2272,694400000.0
2008-11-27 08:00:00,1.2265,1.2275,1.226,1.22605,473400000.0
2008-11-27 08:05:00,1.22605,1.22675,1.22545,1.2266,133600000.0
2008-11-27 08:10:00,1.22619,1.22657,1.2256,1.22626,824400000.0
2008-11-27 08:15:00,1.2266,1.2266,1.2266,1.2266,16000000.0
2008-11-27 08:20:00,1.22616,1.22674,1.22578,1.22655,332800003.0
2008-11-27 08:25:00,1.2265,1.22695,1.22625,1.22685,333800002.0
2008-11-27 08:30:00,1.22665,1.22685,1.2263,1.2263,309600000.0
2008-11-27 08:35:00,1.22592,1.2266,1.22588,1.2265,188400000.0
2008-11-27 08:40:00,1.2264,1.2268,1.22595,1.22625,110000000.0
2008-11-27 08:45:00,1.22635,1.2266,1.22635,1.22645,20800000.0
2008-11-27 08:50:00,1.22613,1.22654,1.22561,1.22645,544000000.0
2008-11-27 08:55:00,1.2265,1.22663,1.22594,1.2265,767400000.0
2008-11-27 09:00:00,1.2265,1.2273,1.2265,1.22715,95600000.0
2008-11-27 09:05:00,1.2268,1.22715,1.2263,1.2271,705799994.0
2008-11-27 09:10:00,1.22676,1.22715,1.22628,1.22715,614600000.0
2008-11-27 09:15:00,1.22715,1.2272,1.22654,1.22692,490200000.0
2008-11-27 09:20:00,1.22685,1.228,1.22685,1.228,178000000.0
2008-11-27 09:25:00,1.22815,1.23115,1.22815,1.23115,686600000.0
2008-11-27 09:30:00,1.2311,1.2313,1.2302,1.2312,251200000.0
2008-11-27 09:35:00,1.2312,1.2312,1.2288,1.2301,223800000.0
2008-11-27 09:40:00,1.2301,1.2301,1.22885,1.22965,59400000.0
2008-11-27 09:45:00,1.2297,1.2298,1.22893,1.22962,421200000.0
2008-11-27 09:50:00,1.22981,1.22995,1.22936,1.2296,525600000.0
2008-11-27 09:55:00,1.2296,1.2296,1.228,1.2288,89200000.0
2008-11-27 10:00:00,1.22875,1.2288,1.22725,1.2274,473400000.0
2008-11-27 10:05:00,1.2273,1.22785,1.2268,1.2278,109400000.0
2008-11-27 10:10:00,1.22755,1.2278,1.22702,1.22756,256000000.0
2008-11-27 10:15:00,1.22745,1.2282,1.22735,1.2278,76400000.0
2008-11-27 10:20:00,1.22738,1.22795,1.22702,1.22749,689600000.0
2008-11-27 10:25:00,1.22775,1.228,1.22585,1.226,636800000.0
2008-11-27 10:30:00,1.226,1.22685,1.226,1.22685,462000000.0
2008-11-27 10:35:00,1.22661,1.22835,1.22617,1.22825,262000000.0
2008-11-27 10:40:00,1.2283,1.2307,1.22805,1.22895,203000000.0
2008-11-27 10:45:00,1.22895,1.2291,1.22836,1.2289,426000000.0
2008-11-27 10:50:00,1.2293,1.2293,1.22835,1.22855,122800000.0
2008-11-27 10:55:00,1.22855,1.2295,1.2284,1.2295,168999999.0
2008-11-27 11:00:00,1.2295,1.2295,1.22855,1.2293,458400000.0
2008-11-27 11:05:00,1.2293,1.22945,1.2292,1.2293,115400000.0
2008-11-27 11:10:00,1.2293,1.2293,1.228,1.2282,155200000.0
2008-11-27 11:15:00,1.2282,1.2287,1.2281,1.22825,79200000.0
2008-11-27 11:20:00,1.22825,1.22905,1.2282,1.22895,76400000.0
2008-11-27 11:25:00,1.22885,1.2289,1.22835,1.22845,39800000.0
2008-11-27 11:30:00,1.22813,1.22857,1.22779,1.22825,148400000.0
2008-11-27 11:35:00,1.22825,1.22865,1.22763,1.22845,573200000.0
2008-11-27 11:40:00,1.2285,1.22895,1.22755,1.22785,173200000.0
2008-11-27 11:45:00,1.22795,1.22795,1.22645,1.2266,331900000.0
2008-11-27 11:50:00,1.2267,1.2267,1.22365,1.22475,469399999.0
2008-11-27 11:55:00,1.2247,1.2261,1.2247,1.22545,233600000.0
2008-11-27 12:00:00,1.22555,1.2262,1.22518,1.2254,563600000.0
2008-11-27 12:05:00,1.22568,1.226,1.22512,1.2259,258400000.0
2008-11-27 12:10:00,1.22595,1.22605,1.22515,1.2255,124800000.0
2008-11-27 12:15:00,1.22565,1.2261,1.22565,1.22595,152000000.0
2008-11-27 12:20:00,1.22605,1.22755,1.2258,1.2264,305000000.0
2008-11-27 12:25:00,1.2264,1.2267,1.22577,1.22665,660799997.0
2008-11-27 12:30:00,1.22635,1.2266,1.22605,1.2261,146800000.0
2008-11-27 12:35:00,1.22635,1.2266,1.2258,1.2266,112800000.0
2008-11-27 12:40:00,1.2267,1.2272,1.2263,1.2265,135000000.0
2008-11-27 12:45:00,1.2265,1.2265,1.22545,1.2255,111500000.0
2008-11-27 12:50:00,1.2255,1.22655,1.22466,1.22555,383900000.0
2008-11-27 12:55:00,1.2253,1.2263,1.2253,1.2262,61200000.0
2008-11-27 13:00:00,1.2262,1.2262,1.2234,1.2237,426800000.0
2008-11-27 13:05:00,1.2237,1.2255,1.2236,1.2249,260000000.0
2008-11-27 13:10:00,1.2249,1.2249,1.22408,1.22437,44600000.0
2008-11-27 13:15:00,1.2245,1.22475,1.22415,1.22465,33000000.0
2008-11-27 13:20:00,1.2246,1.22885,1.22455,1.22705,415400000.0
2008-11-27 13:25:00,1.22695,1.22745,1.22575,1.2261,185400000.0
2008-11-27 13:30:00,1.2261,1.22675,1.2257,1.22675,453399999.0
2008-11-27 13:35:00,1.2268,1.22685,1.22603,1.22632,80200000.0
2008-11-27 13:40:00,1.22665,1.2268,1.22582,1.22635,106600000.0
2008-11-27 13:45:00,1.22635,1.22645,1.22576,1.22589,314799999.0
2008-11-27 13:50:00,1.22603,1.22655,1.22556,1.22655,427800000.0
2008-11-27 13:55:00,1.2266,1.22705,1.22545,1.22695,161400000.0
2008-11-27 14:00:00,1.227,1.2294,1.227,1.22915,95200000.0
2008-11-27 14:05:00,1.22915,1.2297,1.2284,1.2286,133400000.0
2008-11-27 14:10:00,1.22855,1.22975,1.22855,1.2294,67400000.0
2008-11-27 14:15:00,1.22975,1.22995,1.22925,1.22995,48000000.0
2008-11-27 14:20:00,1.23015,1.23125,1.22975,1.2312,324600000.0
2008-11-27 14:25:00,1.23125,1.23275,1.23125,1.23208,133000000.0
2008-11-27 14:30:00,1.23215,1.23215,1.23145,1.23185,83800000.0
2008-11-27 14:35:00,1.23185,1.2325,1.23185,1.23225,104400000.0
2008-11-27 14:40:00,1.23225,1.23305,1.23225,1.2323,44000000.0
2008-11-27 14:45:00,1.23265,1.2338,1.23085,1.23325,229800000.0
2008-11-27 14:50:00,1.2333,1.2358,1.2328,1.23555,317600000.0
2008-11-27 14:55:00,1.2355,1.23685,1.235,1.2353,469400000.0
2008-11-27 15:00:00,1.2352,1.2355,1.2343,1.23465,426400000.0
2008-11-27 15:05:00,1.2348,1.2352,1.2342,1.2342,167600000.0
2008-11-27 15:10:00,1.2342,1.23525,1.2341,1.23495,170000000.0
2008-11-27 15:15:00,1.235,1.2355,1.23475,1.23515,322700000.0
2008-11-27 15:20:00,1.2352,1.2353,1.2347,1.23505,164600000.0
2008-11-27 15:25:00,1.23505,1.2351,1.23429,1.235,231700000.0
2008-11-27 15:30:00,1.235,1.2352,1.23404,1.2347,221400000.0
2008-11-27 15:35:00,1.2348,1.2361,1.2347,1.2359,296800000.0
2008-11-27 15:40:00,1.236,1.2369,1.23585,1.23635,868800006.0
2008-11-27 15:45:00,1.2364,1.23665,1.23585,1.2364,513200000.0
2008-11-27 15:50:00,1.2364,1.23645,1.23485,1.2356,409600000.0
2008-11-27 15:55:00,1.23555,1.2361,1.2351,1.23605,144400000.0
2008-11-27 16:00:00,1.23605,1.23605,1.2353,1.2358,220000000.0
2008-11-27 16:05:00,1.23585,1.23655,1.23525,1.23645,414000000.0
2008-11-27 16:10:00,1.2364,1.2369,1.23625,1.2368,831200001.0
2008-11-27 16:15:00,1.2368,1.23699,1.23585,1.23585,316200000.0
2008-11-27 16:20:00,1.23585,1.2363,1.23565,1.23605,401200000.0
2008-11-27 16:25:00,1.236,1.2361,1.2342,1.23485,510200000.0
2008-11-27 16:30:00,1.23485,1.23525,1.23415,1.23475,414600000.0
2008-11-27 16:35:00,1.23475,1.23655,1.23435,1.23625,531000000.0
2008-11-27 16:40:00,1.23625,1.237,1.236,1.23615,403400000.0
2008-11-27 16:45:00,1.23625,1.23655,1.2351,1.23525,308500000.0
2008-11-27 16:50:00,1.23525,1.23575,1.2345,1.23525,654200006.0
2008-11-27 16:55:00,1.2353,1.237,1.2352,1.237,489800000.0
2008-11-27 17:00:00,1.23695,1.23695,1.23552,1.23615,297400000.0
2008-11-27 17:05:00,1.23582,1.23645,1.23565,1.23599,185600000.0
2008-11-27 17:10:00,1.2364,1.23665,1.236,1.23665,166200000.0
2008-11-27 17:15:00,1.2367,1.2369,1.23365,1.23375,383400000.0
2008-11-27 17:20:00,1.2337,1.23465,1.2314,1.23285,958200000.0
2008-11-27 17:25:00,1.23295,1.23305,1.2324,1.233,465200000.0
2008-11-27 17:30:00,1.23275,1.233,1.2324,1.2327,167200000.0
2008-11-27 17:35:00,1.2328,1.23285,1.23165,1.2326,412700000.0
2008-11-27 17:40:00,1.2326,1.23395,1.23165,1.23375,567200000.0
2008-11-27 17:45:00,1.23375,1.23495,1.23344,1.2343,440600000.0
2008-11-27 17:50:00,1.2343,1.23555,1.23395,1.23475,268800000.0
2008-11-27 17:55:00,1.23419,1.235,1.2336,1.23495,423600000.0
2008-11-27 18:00:00,1.235,1.23515,1.23315,1.23355,647400000.0
2008-11-27 18:05:00,1.2332,1.23395,1.2332,1.2338,198600000.0
2008-11-27 18:10:00,1.23375,1.23375,1.23155,1.2326,621200000.0
2008-11-27 18:15:00,1.23242,1.23355,1.23219,1.2333,318000000.0
2008-11-27 18:20:00,1.2333,1.23455,1.2324,1.2324,444100000.0
2008-11-27 18:25:00,1.23163,1.2341,1.2315,1.2329,350600000.0
2008-11-27 18:30:00,1.2329,1.2334,1.2319,1.2324,229200000.0
2008-11-27 18:35:00,1.2321,1.2322,1.2313,1.23183,77400000.0
2008-11-27 18:40:00,1.2322,1.234,1.23215,1.23355,281600000.0
2008-11-27 18:45:00,1.23365,1.2342,1.23261,1.23261,345800000.0
2008-11-27 18:50:00,1.2331,1.23505,1.233,1.235,312600002.0
2008-11-27 18:55:00,1.23495,1.23495,1.2326,1.2327,342100000.0
2008-11-27 19:00:00,1.2327,1.23335,1.23229,1.2328,376800000.0
2008-11-27 19:05:00,1.233,1.233,1.2322,1.2323,225000000.0
2008-11-27 19:10:00,1.2323,1.233,1.23212,1.23212,105200000.0
2008-11-27 19:15:00,1.2323,1.23275,1.2322,1.23255,115800000.0
2008-11-27 19:20:00,1.2326,1.233,1.2323,1.2329,226400000.0
2008-11-27 19:25:00,1.2329,1.2329,1.23183,1.2326,198200000.0
2008-11-27 19:30:00,1.2326,1.23345,1.2326,1.2333,252600000.0
2008-11-27 19:35:00,1.23325,1.2334,1.2318,1.2318,309400000.0
2008-11-27 19:40:00,1.23185,1.2321,1.23155,1.23155,128000000.0
2008-11-27 19:45:00,1.23165,1.23205,1.23094,1.23139,119200000.0
2008-11-27 19:50:00,1.2318,1.2318,1.23145,1.23155,135600000.0
2008-11-27 19:55:00,1.2315,1.2317,1.2315,1.23155,88200000.0
2008-11-27 20:00:00,1.2316,1.2317,1.23119,1.2317,147800000.0
2008-11-27 20:05:00,1.23138,1.23164,1.23116,1.23125,184200000.0
2008-11-27 20:10:00,1.23121,1.23159,1.23111,1.23122,171000000.0
2008-11-27 20:15:00,1.23154,1.2317,1.23082,1.2309,546400000.0
2008-11-27 20:20:00,1.2314,1.2314,1.23087,1.23094,153800000.0
2008-11-27 20:25:00,1.2314,1.2325,1.23086,1.2325,99400000.0
2008-11-27 20:30:00,1.2325,1.2327,1.23211,1.2325,48000000.0
2008-11-27 20:35:00,1.23214,1.2325,1.23213,1.2323,44800000.0
2008-11-27 20:40:00,1.2324,1.2325,1.23205,1.23205,89600000.0
2008-11-27 20:45:00,1.23215,1.23225,1.23168,1.2321,177799999.0
2008-11-27 20:50:00,1.23232,1.2327,1.23208,1.2325,74600000.0
2008-11-27 20:55:00,1.2325,1.2326,1.23166,1.23198,77800000.0
2008-11-27 21:00:00,1.2317,1.23225,1.23141,1.232,127200000.0
2008-11-27 21:05:00,1.232,1.2321,1.232,1.232,65200000.0
2008-11-27 21:10:00,1.23181,1.232,1.23081,1.23085,55000000.0
2008-11-27 21:15:00,1.23054,1.2317,1.23054,1.2317,83200000.0
2008-11-27 21:20:00,1.2318,1.2318,1.23113,1.23151,74800000.0
2008-11-27 21:25:00,1.23127,1.2317,1.23064,1.23113,198800000.0
2008-11-27 21:30:00,1.23074,1.23155,1.23047,1.23155,137000000.0
2008-11-27 21:35:00,1.23155,1.2319,1.23135,1.2319,108600000.0
2008-11-27 21:40:00,1.2319,1.23215,1.23185,1.232,36800000.0
2008-11-27 21:45:00,1.232,1.23245,1.232,1.2322,113400000.0
2008-11-27 21:50:00,1.2323,1.23237,1.23145,1.23225,113200000.0
2008-11-27 21:55:00,1.23225,1.23255,1.23166,1.23181,203800000.0
2008-11-27 22:00:00,1.2323,1.2323,1.23145,1.2315,149200000.0
2008-11-27 22:05:00,1.2315,1.2315,1.23113,1.2312,27200000.0
2008-11-27 22:10:00,1.23122,1.2314,1.23083,1.2314,79800000.0
2008-11-27 22:15:00,1.2313,1.23235,1.2308,1.2313,108400000.0
2008-11-27 22:20:00,1.23115,1.2312,1.23081,1.23087,48000000.0
2008-11-27 22:25:00,1.2312,1.2312,1.23071,1.23075,51600000.0
2008-11-27 22:30:00,1.231,1.2312,1.231,1.2311,66600000.0
2008-11-27 22:35:00,1.2311,1.2311,1.23035,1.2311,60800000.0
2008-11-27 22:40:00,1.23054,1.2311,1.2304,1.231,82800000.0
2008-11-27 22:45:00,1.231,1.231,1.23045,1.23065,46200000.0
2008-11-27 22:50:00,1.23065,1.23078,1.23015,1.23065,70600000.0
2008-11-27 22:55:00,1.23065,1.2308,1.23045,1.2306,92800000.0
2008-11-27 23:00:00,1.23065,1.23075,1.23055,1.2307,82400000.0
2008-11-27 23:05:00,1.23055,1.23095,1.23035,1.23075,56000000.0
2008-11-27 23:10:00,1.2309,1.2325,1.2309,1.2317,198200000.0
2008-11-27 23:15:00,1.23156,1.232,1.23115,1.23135,104000000.0
2008-11-27 23:20:00,1.23135,1.2317,1.2313,1.2313,127800000.0
2008-11-27 23:25:00,1.2313,1.2313,1.23061,1.23099,101600000.0
2008-11-27 23:30:00,1.23066,1.23135,1.23008,1.2313,100000000.0
2008-11-27 23:35:00,1.2313,1.2322,1.2313,1.23163,167400000.0
2008-11-27 23:40:00,1.23167,1.23177,1.2315,1.2315,80000000.0
2008-11-27 23:45:00,1.2315,1.2315,1.23087,1.2315,61800000.0
2008-11-27 23:50:00,1.2315,1.2315,1.2309,1.23115,72400000.0
2008-11-27 23:55:00,1.2311,1.2312,1.2311,1.2311,40400000.0
2008-11-28 00:00:00,1.2311,1.2312,1.23071,1.2311,66200000.0
2008-11-28 00:05:00,1.2311,1.23119,1.23082,1.2309,132400000.0
2008-11-28 00:10:00,1.23085,1.2311,1.23073,1.231,59400000.0
2008-11-28 00:15:00,1.23115,1.23165,1.23115,1.23165,39600000.0
2008-11-28 00:20:00,1.23175,1.2336,1.23165,1.23165,355200000.0
2008-11-28 00:25:00,1.2318,1.23205,1.2318,1.23205,171600000.0
2008-11-28 00:30:00,1.23215,1.23215,1.232,1.232,34000000.0
2008-11-28 00:35:00,1.232,1.23225,1.232,1.23225,68200000.0
2008-11-28 00:40:00,1.23225,1.23225,1.232,1.232,308400000.0
2008-11-28 00:45:00,1.232,1.2321,1.232,1.232,296800000.0
2008-11-28 00:50:00,1.23162,1.232,1.23142,1.23165,128800000.0
2008-11-28 00:55:00,1.23182,1.23202,1.23141,1.23181,175200000.0
2008-11-28 01:00:00,1.232,1.2325,1.232,1.2325,167000000.0
2008-11-28 01:05:00,1.2325,1.2325,1.23178,1.23189,52600000.0
2008-11-28 01:10:00,1.23208,1.23235,1.2317,1.23235,56800000.0
2008-11-28 01:15:00,1.23214,1.23245,1.23196,1.23226,85600000.0
2008-11-28 01:20:00,1.2323,1.23235,1.23187,1.23235,63000000.0
2008-11-28 01:25:00,1.23222,1.23256,1.23214,1.23256,87800000.0
2008-11-28 01:30:00,1.23295,1.23295,1.23224,1.2325,118600000.0
2008-11-28 01:35:00,1.23295,1.23325,1.2329,1.2332,75400000.0
2008-11-28 01:40:00,1.2331,1.2332,1.23295,1.23305,73600000.0
2008-11-28 01:45:00,1.233,1.23305,1.233,1.233,78000000.0
2008-11-28 01:50:00,1.233,1.2335,1.233,1.2335,128800000.0
2008-11-28 01:55:00,1.2335,1.2339,1.23306,1.2337,140800000.0
2008-11-28 02:00:00,1.2337,1.23685,1.2337,1.2355,392000000.0
2008-11-28 02:05:00,1.2355,1.236,1.23525,1.23545,88200000.0
2008-11-28 02:10:00,1.23535,1.23545,1.23515,1.2354,197200000.0
2008-11-28 02:15:00,1.23535,1.2354,1.23493,1.2352,110400000.0
2008-11-28 02:20:00,1.2352,1.23525,1.23437,1.23467,124200000.0
2008-11-28 02:25:00,1.23483,1.23513,1.23403,1.23485,192400000.0
2008-11-28 02:30:00,1.23489,1.23526,1.23448,1.23482,229400000.0
2008-11-28 02:35:00,1.23495,1.2353,1.2348,1.2353,275800000.0
2008-11-28 02:40:00,1.23535,1.23535,1.23515,1.23525,56600000.0
2008-11-28 02:45:00,1.23535,1.23535,1.23515,1.2352,109399997.0
2008-11-28 02:50:00,1.2352,1.2352,1.2337,1.2342,356599996.0
2008-11-28 02:55:00,1.2346,1.2353,1.23405,1.2351,261800000.0
2008-11-28 03:00:00,1.23513,1.2352,1.23479,1.23505,109200000.0
2008-11-28 03:05:00,1.23495,1.23515,1.23495,1.23515,45000000.0
2008-11-28 03:10:00,1.2352,1.2354,1.23442,1.23525,134000000.0
2008-11-28 03:15:00,1.2353,1.2357,1.2353,1.23545,79400000.0
2008-11-28 03:20:00,1.23565,1.23655,1.23565,1.23605,175800000.0
2008-11-28 03:25:00,1.2359,1.2365,1.23565,1.23605,137800000.0
2008-11-28 03:30:00,1.2361,1.23625,1.23597,1.23625,35200000.0
2008-11-28 03:35:00,1.2361,1.2367,1.23605,1.2362,75000000.0
2008-11-28 03:40:00,1.2362,1.2363,1.23577,1.23621,84400000.0
2008-11-28 03:45:00,1.23615,1.23635,1.23539,1.23539,79600000.0
2008-11-28 03:50:00,1.23635,1.23685,1.2363,1.23655,83600000.0
2008-11-28 03:55:00,1.2365,1.23655,1.2365,1.2365,52000000.0
2008-11-28 04:00:00,1.2365,1.2372,1.2363,1.2363,309400000.0
2008-11-28 04:05:00,1.2363,1.2363,1.2357,1.2357,152800000.0
2008-11-28 04:10:00,1.2357,1.23575,1.2357,1.2357,211200000.0
2008-11-28 04:15:00,1.2357,1.23635,1.2357,1.23615,261000000.0
2008-11-28 04:20:00,1.23605,1.23615,1.23531,1.2359,138000000.0
2008-11-28 04:25:00,1.23595,1.2361,1.23535,1.2361,104400000.0
2008-11-28 04:30:00,1.23605,1.23615,1.2358,1.2358,52800000.0
2008-11-28 04:35:00,1.23552,1.236,1.23552,1.23585,92000000.0
2008-11-28 04:40:00,1.23558,1.23597,1.23536,1.2356,349800000.0
2008-11-28 04:45:00,1.23585,1.23595,1.23554,1.23567,204200000.0
2008-11-28 04:50:00,1.2358,1.23582,1.23552,1.2358,222000000.0
2008-11-28 04:55:00,1.23558,1.23599,1.2352,1.23572,270400000.0
2008-11-28 05:00:00,1.23575,1.23583,1.23522,1.23551,462400000.0
2008-11-28 05:05:00,1.2357,1.23577,1.235,1.2353,387400000.0
2008-11-28 05:10:00,1.2357,1.2357,1.23524,1.2357,57200000.0
2008-11-28 05:15:00,1.23533,1.23605,1.23455,1.2353,441400000.0
2008-11-28 05:20:00,1.2353,1.2356,1.23467,1.235,442600000.0
2008-11-28 05:25:00,1.2353,1.2353,1.23465,1.23475,105200000.0
2008-11-28 05:30:00,1.2347,1.235,1.23435,1.235,296800000.0
2008-11-28 05:35:00,1.235,1.235,1.23475,1.23475,63600000.0
2008-11-28 05:40:00,1.23475,1.2348,1.23445,1.23465,97200000.0
2008-11-28 05:45:00,1.23455,1.23468,1.234,1.23435,610000000.0
2008-11-28 05:50:00,1.23415,1.2348,1.23415,1.23415,83600000.0
2008-11-28 05:55:00,1.23415,1.23455,1.23415,1.2345,205400000.0
2008-11-28 06:00:00,1.2346,1.2347,1.23385,1.23387,372600000.0
2008-11-28 06:05:00,1.23395,1.23475,1.23235,1.23465,342400000.0
2008-11-28 06:10:00,1.23445,1.23485,1.2335,1.23435,277200000.0
2008-11-28 06:15:00,1.23425,1.2343,1.233,1.233,101200000.0
2008-11-28 06:20:00,1.23315,1.23515,1.23315,1.23465,293800000.0
2008-11-28 06:25:00,1.23475,1.2352,1.2347,1.2348,120600000.0
2008-11-28 06:30:00,1.2348,1.2348,1.2337,1.23465,53600000.0
2008-11-28 06:35:00,1.23402,1.2348,1.23374,1.2348,465200000.0
2008-11-28 06:40:00,1.2348,1.2348,1.23415,1.2345,197200000.0
2008-11-28 06:45:00,1.2345,1.2345,1.2345,1.2345,102800000.0
2008-11-28 06:50:00,1.2345,1.23515,1.2339,1.23495,513800000.0
2008-11-28 06:55:00,1.2351,1.23535,1.2345,1.2349,272600000.0
2008-11-28 07:00:00,1.23515,1.23545,1.2345,1.2347,204000000.0
2008-11-28 07:05:00,1.23475,1.2352,1.2344,1.2344,183200000.0
2008-11-28 07:10:00,1.2344,1.2367,1.2344,1.2364,452400000.0
2008-11-28 07:15:00,1.23655,1.237,1.23575,1.23665,190400000.0
2008-11-28 07:20:00,1.2366,1.23685,1.235,1.235,111000000.0
2008-11-28 07:25:00,1.2349,1.23625,1.23445,1.23625,310400000.0
2008-11-28 07:30:00,1.23625,1.2364,1.234,1.23455,195000000.0
2008-11-28 07:35:00,1.2353,1.23535,1.2346,1.2346,83800000.0
2008-11-28 07:40:00,1.23474,1.23474,1.23435,1.2346,248600000.0
2008-11-28 07:45:00,1.2346,1.2346,1.2341,1.2346,442000000.0
2008-11-28 07:50:00,1.23438,1.23465,1.2343,1.23448,1192799996.0
2008-11-28 07:55:00,1.2346,1.235,1.23445,1.23445,34400000.0
2008-11-28 08:00:00,1.23498,1.23525,1.2348,1.2349,556800000.0
2008-11-28 08:05:00,1.23525,1.23585,1.23485,1.2349,84800000.0
2008-11-28 08:10:00,1.23417,1.23431,1.23359,1.2339,308800000.0
2008-11-28 08:15:00,1.2339,1.2341,1.2339,1.23405,38200000.0
2008-11-28 08:20:00,1.23377,1.23398,1.23295,1.23295,422200001.0
2008-11-28 08:25:00,1.233,1.2333,1.233,1.2332,36000000.0
2008-11-28 08:30:00,1.23315,1.23345,1.2331,1.23345,42000000.0
2008-11-28 08:35:00,1.2334,1.2336,1.2334,1.23355,43200000.0
2008-11-28 08:40:00,1.2335,1.23368,1.23327,1.23348,749199997.0
2008-11-28 08:45:00,1.2338,1.23405,1.23319,1.2335,572600000.0
2008-11-28 08:50:00,1.2338,1.23485,1.23375,1.2348,202400000.0
2008-11-28 08:55:00,1.23485,1.23485,1.23406,1.2345,300200000.0
2008-11-28 09:00:00,1.23455,1.23465,1.2329,1.2334,268800000.0
2008-11-28 09:05:00,1.2334,1.23395,1.23275,1.2334,335800000.0
2008-11-28 09:10:00,1.23345,1.2336,1.23271,1.2336,152600000.0
2008-11-28 09:15:00,1.2337,1.2337,1.23275,1.2334,192600000.0
2008-11-28 09:20:00,1.233,1.23345,1.23266,1.2331,335400000.0
2008-11-28 09:25:00,1.23325,1.23345,1.2324,1.23336,563400000.0
2008-11-28 09:30:00,1.2331,1.2335,1.2327,1.2332,327800000.0
2008-11-28 09:35:00,1.23355,1.23362,1.23228,1.2332,718000000.0
2008-11-28 09:40:00,1.2332,1.2333,1.2332,1.23325,61000000.0
2008-11-28 09:45:00,1.23325,1.2342,1.2326,1.2331,234600000.0
2008-11-28 09:50:00,1.2331,1.2344,1.23245,1.2334,356000000.0
2008-11-28 09:55:00,1.2334,1.23345,1.23253,1.23267,1570599973.0
2008-11-28 10:00:00,1.2332,1.23375,1.23274,1.23338,430800000.0
2008-11-28 10:05:00,1.2338,1.23655,1.2337,1.2355,1050199980.0
2008-11-28 10:10:00,1.2355,1.23565,1.2337,1.23408,287400000.0
2008-11-28 10:15:00,1.23434,1.23455,1.23391,1.2341,486000000.0
2008-11-28 10:20:00,1.2341,1.2345,1.23329,1.23397,309800000.0
2008-11-28 10:25:00,1.2338,1.23495,1.2338,1.2343,713999999.0
2008-11-28 10:30:00,1.23445,1.2348,1.23365,1.23475,236800000.0
2008-11-28 10:35:00,1.23475,1.23485,1.2324,1.2336,422000000.0
2008-11-28 10:40:00,1.2336,1.2336,1.2324,1.2331,131000000.0
2008-11-28 10:45:00,1.2331,1.2333,1.23255,1.23295,1007199988.0
2008-11-28 10:50:00,1.23295,1.23305,1.23175,1.23265,479800002.0
2008-11-28 10:55:00,1.2327,1.23395,1.2308,1.2332,897600008.0
2008-11-28 11:00:00,1.2332,1.2345,1.2326,1.23405,174000000.0
2008-11-28 11:05:00,1.23405,1.23585,1.23405,1.2351,283600000.0
2008-11-28 11:10:00,1.2351,1.23565,1.235,1.23555,187599999.0
2008-11-28 11:15:00,1.23565,1.23655,1.2352,1.2363,595799997.0
2008-11-28 11:20:00,1.2363,1.23675,1.23515,1.23675,696400002.0
2008-11-28 11:25:00,1.23695,1.23695,1.2349,1.23505,226200000.0
2008-11-28 11:30:00,1.23515,1.2373,1.23515,1.23655,305000000.0
2008-11-28 11:35:00,1.2365,1.2372,1.23525,1.2364,227400000.0
2008-11-28 11:40:00,1.2363,1.2367,1.233,1.23435,434600000.0
2008-11-28 11:45:00,1.23435,1.2352,1.23395,1.23435,300400000.0
2008-11-28 11:50:00,1.2345,1.2345,1.2328,1.23305,137600000.0
2008-11-28 11:55:00,1.23305,1.23375,1.233,1.23375,217600000.0
2008-11-28 12:00:00,1.23375,1.23415,1.2329,1.23415,283400000.0
2008-11-28 12:05:00,1.23475,1.23495,1.234,1.234,491724000.0
2008-11-28 12:10:00,1.2341,1.23415,1.23345,1.2336,122000000.0
2008-11-28 12:15:00,1.23365,1.23455,1.2335,1.23405,130400000.0
2008-11-28 12:20:00,1.2341,1.23455,1.23376,1.2342,550400000.0
2008-11-28 12:25:00,1.2341,1.23685,1.2341,1.23545,504400000.0
2008-11-28 12:30:00,1.23545,1.236,1.23534,1.23562,291400000.0
2008-11-28 12:35:00,1.23578,1.2364,1.23569,1.2364,228200000.0
2008-11-28 12:40:00,1.2364,1.2365,1.23546,1.2365,372200000.0
2008-11-28 12:45:00,1.23645,1.2368,1.23601,1.23665,134000000.0
2008-11-28 12:50:00,1.2366,1.237,1.23645,1.2366,153800000.0
2008-11-28 12:55:00,1.2366,1.2366,1.23599,1.2366,204199994.0
2008-11-28 13:00:00,1.23665,1.23715,1.23662,1.2368,110000000.0
2008-11-28 13:05:00,1.23685,1.23695,1.2368,1.23695,26000000.0
2008-11-28 13:10:00,1.23695,1.2372,1.23655,1.2371,95000000.0
2008-11-28 13:15:00,1.2371,1.2393,1.23675,1.23765,321200000.0
2008-11-28 13:20:00,1.2376,1.23865,1.2371,1.2385,241600000.0
2008-11-28 13:25:00,1.23825,1.2391,1.23695,1.2386,466600000.0
2008-11-28 13:30:00,1.2385,1.2386,1.23665,1.2374,241800000.0
2008-11-28 13:35:00,1.23735,1.2378,1.23675,1.2378,174400000.0
2008-11-28 13:40:00,1.2377,1.23875,1.23715,1.23805,144800000.0
2008-11-28 13:45:00,1.23805,1.23815,1.23715,1.2372,125400000.0
2008-11-28 13:50:00,1.23725,1.2374,1.23535,1.23635,220800000.0
2008-11-28 13:55:00,1.23655,1.2389,1.23625,1.2386,173000000.0
2008-11-28 14:00:00,1.23865,1.2402,1.2386,1.23925,168600000.0
2008-11-28 14:05:00,1.2392,1.24075,1.2384,1.24075,366000000.0
2008-11-28 14:10:00,1.24075,1.24095,1.23825,1.23835,471200000.0
2008-11-28 14:15:00,1.2384,1.2392,1.2384,1.2388,272800000.0
2008-11-28 14:20:00,1.23885,1.24005,1.2386,1.24,168600000.0
2008-11-28 14:25:00,1.24,1.24215,1.2399,1.2419,357200000.0
2008-11-28 14:30:00,1.242,1.2435,1.2416,1.24315,232000000.0
2008-11-28 14:35:00,1.2431,1.2431,1.24195,1.242,193200000.0
2008-11-28 14:40:00,1.242,1.242,1.24025,1.24045,130000000.0
2008-11-28 14:45:00,1.2405,1.24055,1.23905,1.24045,147800000.0
2008-11-28 14:50:00,1.2405,1.2412,1.2396,1.2401,196800000.0
2008-11-28 14:55:00,1.24005,1.24005,1.23815,1.2384,414200000.0
2008-11-28 15:00:00,1.2384,1.23905,1.2384,1.23865,320000000.0
2008-11-28 15:05:00,1.2387,1.239,1.23815,1.2386,222400000.0
2008-11-28 15:10:00,1.23875,1.2409,1.23875,1.23895,551400000.0
2008-11-28 15:15:00,1.23905,1.2397,1.2389,1.23925,444000000.0
2008-11-28 15:20:00,1.23935,1.2411,1.2392,1.2409,837399999.0
2008-11-28 15:25:00,1.2409,1.24195,1.2399,1.2417,861400000.0
2008-11-28 15:30:00,1.2418,1.24435,1.2415,1.2442,2743999994.0
2008-11-28 15:35:00,1.24435,1.24435,1.2432,1.24345,891799998.0
2008-11-28 15:40:00,1.24345,1.24345,1.2417,1.24255,980400000.0
2008-11-28 15:45:00,1.24265,1.24265,1.24025,1.2421,738200000.0
2008-11-28 15:50:00,1.2422,1.2427,1.24115,1.2416,435000000.0
2008-11-28 15:55:00,1.2415,1.2416,1.23845,1.23875,564400000.0
2008-11-28 16:00:00,1.23885,1.2399,1.23865,1.2389,794800000.0
2008-11-28 16:05:00,1.23895,1.2395,1.2388,1.2395,531200000.0
2008-11-28 16:10:00,1.23945,1.24105,1.2393,1.2403,591400000.0
2008-11-28 16:15:00,1.2403,1.2414,1.23995,1.2402,732400000.0
2008-11-28 16:20:00,1.24025,1.24145,1.2398,1.2406,576600000.0
2008-11-28 16:25:00,1.2408,1.24185,1.2403,1.2414,384800000.0
2008-11-28 16:30:00,1.2415,1.24155,1.24015,1.24115,535800000.0
2008-11-28 16:35:00,1.2412,1.24195,1.2412,1.2417,627600004.0
2008-11-28 16:40:00,1.2416,1.2438,1.24145,1.24355,751200000.0
2008-11-28 16:45:00,1.24355,1.2436,1.2421,1.24315,1088800000.0
2008-11-28 16:50:00,1.24315,1.24395,1.2426,1.243,764200000.0
2008-11-28 16:55:00,1.2429,1.2433,1.24195,1.24325,729000000.0
2008-11-28 17:00:00,1.2434,1.2442,1.24185,1.2437,1001600000.0
2008-11-28 17:05:00,1.2438,1.24555,1.2436,1.2441,744800000.0
2008-11-28 17:10:00,1.2441,1.2443,1.24245,1.24275,480000000.0
2008-11-28 17:15:00,1.24275,1.24415,1.24275,1.2431,1241999996.0
2008-11-28 17:20:00,1.2431,1.24495,1.24305,1.2446,846600000.0
2008-11-28 17:25:00,1.24465,1.24495,1.24345,1.2438,1324799997.0
2008-11-28 17:30:00,1.24385,1.2446,1.24365,1.2443,1121800000.0
2008-11-28 17:35:00,1.2444,1.24615,1.2443,1.2459,777400000.0
2008-11-28 17:40:00,1.2459,1.2464,1.2417,1.24215,1552599999.0
2008-11-28 17:45:00,1.2419,1.24195,1.23745,1.2386,1508600000.0
2008-11-28 17:50:00,1.23835,1.2402,1.2378,1.2394,1106800000.0
2008-11-28 17:55:00,1.2393,1.2425,1.239,1.2412,1467200000.0
2008-11-28 18:00:00,1.2411,1.2414,1.23825,1.23955,1327900000.0
2008-11-28 18:05:00,1.2395,1.2414,1.2389,1.24135,936600000.0
2008-11-28 18:10:00,1.24115,1.24225,1.2402,1.24165,877400006.0
2008-11-28 18:15:00,1.2416,1.2423,1.2416,1.24225,507399999.0
2008-11-28 18:20:00,1.24225,1.2448,1.2404,1.2435,1027800000.0
2008-11-28 18:25:00,1.2436,1.2465,1.2424,1.24625,1053400000.0
2008-11-28 18:30:00,1.2463,1.2464,1.24205,1.2425,1082300000.0
2008-11-28 18:35:00,1.2426,1.2437,1.2414,1.2416,788200000.0
2008-11-28 18:40:00,1.2417,1.2423,1.2399,1.2403,613400001.0
2008-11-28 18:45:00,1.24005,1.24045,1.2386,1.23925,909800000.0
2008-11-28 18:50:00,1.23935,1.2394,1.236,1.2385,655400000.0
2008-11-28 18:55:00,1.23845,1.23865,1.23525,1.23595,882000001.0
2008-11-28 19:00:00,1.23605,1.24,1.2357,1.239,1156100008.0
2008-11-28 19:05:00,1.23915,1.2395,1.23695,1.2392,883200001.0
2008-11-28 19:10:00,1.2392,1.24025,1.23845,1.23925,861600000.0
2008-11-28 19:15:00,1.23925,1.2393,1.2382,1.23905,873600001.0
2008-11-28 19:20:00,1.23885,1.2403,1.23836,1.2403,308800000.0
2008-11-28 19:25:00,1.2402,1.24085,1.23945,1.2397,348800000.0
2008-11-28 19:30:00,1.2397,1.2407,1.2396,1.2405,300400000.0
2008-11-28 19:35:00,1.2402,1.24025,1.2363,1.2363,977200001.0
2008-11-28 19:40:00,1.23635,1.2384,1.23585,1.23835,859200000.0
2008-11-28 19:45:00,1.23845,1.23845,1.2374,1.2378,263800000.0
2008-11-28 19:50:00,1.2378,1.2386,1.2378,1.2384,728600001.0
2008-11-28 19:55:00,1.23845,1.24045,1.2383,1.24045,746199997.0
2008-11-28 20:00:00,1.24065,1.24065,1.23905,1.23955,329000000.0
2008-11-28 20:05:00,1.2397,1.2397,1.23875,1.23902,85200000.0
2008-11-28 20:10:00,1.23925,1.2401,1.2391,1.2398,312800000.0
2008-11-28 20:15:00,1.2399,1.2409,1.2399,1.2406,296000000.0
2008-11-28 20:20:00,1.2407,1.24075,1.2385,1.23865,185800000.0
2008-11-28 20:25:00,1.2387,1.23875,1.23675,1.2379,479000000.0
2008-11-28 20:30:00,1.2381,1.2381,1.23645,1.2367,335800000.0
2008-11-28 20:35:00,1.2369,1.2376,1.23623,1.2373,243300000.0
2008-11-28 20:40:00,1.2371,1.2373,1.23681,1.23705,282600000.0
2008-11-28 20:45:00,1.23705,1.2391,1.2363,1.23835,682200000.0
2008-11-28 20:50:00,1.23835,1.23835,1.23775,1.23795,98400000.0
2008-11-28 20:55:00,1.23795,1.23795,1.2363,1.2368,431400000.0
2008-11-28 21:00:00,1.23695,1.23695,1.2352,1.23575,330800000.0
2008-11-28 21:05:00,1.23585,1.2361,1.2344,1.23525,636200000.0
2008-11-28 21:10:00,1.23525,1.2353,1.23385,1.23385,573600000.0
2008-11-28 21:15:00,1.23405,1.23555,1.2338,1.23525,446800000.0
2008-11-28 21:20:00,1.2353,1.23605,1.23525,1.23565,284400000.0
2008-11-28 21:25:00,1.23575,1.23715,1.23505,1.236,498200000.0
2008-11-28 21:30:00,1.23581,1.23775,1.23577,1.2358,355200000.0
2008-11-28 21:35:00,1.2359,1.23725,1.2353,1.23695,284000000.0
2008-11-28 21:40:00,1.237,1.23725,1.23675,1.23685,251600000.0
2008-11-28 21:45:00,1.23685,1.237,1.2366,1.2369,117400000.0
2008-11-28 21:50:00,1.237,1.2375,1.23649,1.23725,101000000.0
2008-11-28 21:55:00,1.23705,1.23885,1.2366,1.2386,313600000.0
2008-11-28 22:00:00,1.2386,1.23875,1.23775,1.2387,155600000.0
2008-11-28 22:05:00,1.23865,1.2387,1.2378,1.2379,185200000.0
2008-11-28 22:10:00,1.2379,1.23805,1.23655,1.2367,353200000.0
2008-11-28 22:15:00,1.23675,1.23675,1.23485,1.23585,197000000.0
2008-11-28 22:20:00,1.2358,1.23665,1.234,1.23575,366400000.0
2008-11-28 22:25:00,1.2354,1.23575,1.2319,1.2334,417000000.0
2008-11-28 22:30:00,1.2334,1.2335,1.23235,1.23245,217200000.0
2008-11-28 22:35:00,1.2325,1.23395,1.232,1.2334,295200000.0
2008-11-28 22:40:00,1.23365,1.2338,1.23295,1.23375,107600000.0
2008-11-28 22:45:00,1.2338,1.2351,1.2338,1.23505,72000000.0
2008-11-28 22:50:00,1.2346,1.23555,1.2344,1.23495,221000000.0
2008-11-28 22:55:00,1.2344,1.236,1.23375,1.23575,405400000.0
2008-11-28 23:00:00,1.23575,1.23645,1.2343,1.2349,327000000.0
2008-11-28 23:05:00,1.23435,1.23595,1.23435,1.23595,135200000.0
2008-11-28 23:10:00,1.23575,1.2365,1.23515,1.2353,156400000.0
2008-11-28 23:15:00,1.23545,1.2363,1.23505,1.23508,175200000.0
2008-11-28 23:20:00,1.2354,1.2362,1.2353,1.2353,157000000.0
2008-11-28 23:25:00,1.23471,1.2376,1.23469,1.2376,222400000.0
2008-11-28 23:30:00,1.23765,1.23775,1.2369,1.23698,53400000.0
2008-11-28 23:35:00,1.2369,1.23875,1.2369,1.23805,182100000.0
2008-11-28 23:40:00,1.23795,1.2388,1.23785,1.23835,77200000.0
2008-11-28 23:45:00,1.23835,1.2391,1.23795,1.238,123800000.0
2008-11-28 23:50:00,1.238,1.2387,1.2367,1.2383,312200000.0
2008-11-28 23:55:00,1.23855,1.23995,1.2383,1.239,82200000.0
2008-12-01 00:05:00,1.2372,1.2372,1.2371,1.2371,20200000.0
2008-12-01 00:15:00,1.237,1.237,1.236,1.2363,80800000.0
2008-12-01 00:20:00,1.2362,1.2363,1.2362,1.2363,40400000.0
2008-12-01 00:25:00,1.2367,1.2367,1.2364,1.2366,101000000.0
2008-12-01 00:30:00,1.2365,1.2391,1.2364,1.2386,101000000.0
2008-12-01 00:35:00,1.2385,1.2419,1.2376,1.2412,101000000.0
2008-12-01 00:40:00,1.2411,1.242,1.2411,1.2412,80800000.0
2008-12-01 00:45:00,1.241,1.2416,1.241,1.2413,101000000.0
2008-12-01 00:50:00,1.2414,1.2414,1.2412,1.2413,101000000.0
2008-12-01 00:55:00,1.2414,1.2415,1.2413,1.2415,60600000.0
2008-12-01 01:00:00,1.2417,1.2423,1.2417,1.2423,101000000.0
2008-12-01 01:05:00,1.2425,1.2426,1.2419,1.2423,101000000.0
2008-12-01 01:10:00,1.2422,1.2423,1.2411,1.2411,60600000.0
2008-12-01 01:15:00,1.241,1.241,1.2396,1.2398,101000000.0
2008-12-01 01:20:00,1.2399,1.2412,1.2398,1.2408,101000000.0
2008-12-01 01:25:00,1.2409,1.2425,1.2408,1.2425,80800000.0
2008-12-01 01:30:00,1.2426,1.2429,1.2423,1.2423,101000000.0
2008-12-01 01:35:00,1.2422,1.2428,1.241,1.241,101000000.0
2008-12-01 01:40:00,1.2411,1.2416,1.2404,1.2412,101000000.0
2008-12-01 01:45:00,1.2422,1.2439,1.2411,1.2429,101000000.0
2008-12-01 01:50:00,1.243,1.2441,1.2429,1.2435,101000000.0
2008-12-01 01:55:00,1.2436,1.2437,1.2422,1.2422,101000000.0
2008-12-01 02:00:00,1.2416,1.2423,1.2413,1.242,77800000.0
2008-12-01 02:05:00,1.2426,1.24275,1.2412,1.2421,149600000.0
2008-12-01 02:10:00,1.24225,1.2423,1.24015,1.24015,154900000.0
2008-12-01 02:15:00,1.2403,1.2403,1.2393,1.2396,331000000.0
2008-12-01 02:20:00,1.2397,1.24077,1.2396,1.24037,214800000.0
2008-12-01 02:25:00,1.24059,1.24255,1.24029,1.24215,170600000.0
2008-12-01 02:30:00,1.2422,1.24275,1.2419,1.2422,450600000.0
2008-12-01 02:35:00,1.2422,1.2425,1.24125,1.2414,168800000.0
2008-12-01 02:40:00,1.2414,1.2414,1.2404,1.2408,232600000.0
2008-12-01 02:45:00,1.2408,1.2438,1.2406,1.2422,564799995.0
2008-12-01 02:50:00,1.2424,1.244,1.2423,1.24345,87800000.0
2008-12-01 02:55:00,1.2436,1.2436,1.2426,1.2426,123600000.0
2008-12-01 03:00:00,1.2426,1.24305,1.24245,1.2427,94400000.0
2008-12-01 03:05:00,1.2428,1.243,1.24245,1.2426,109200000.0
2008-12-01 03:10:00,1.24215,1.24275,1.24185,1.24275,95200000.0
2008-12-01 03:15:00,1.24255,1.2434,1.24255,1.24335,117800000.0
2008-12-01 03:20:00,1.2434,1.24465,1.2432,1.24455,196000000.0
2008-12-01 03:25:00,1.24455,1.24455,1.2431,1.2436,195000000.0
2008-12-01 03:30:00,1.2436,1.2451,1.2436,1.24445,225000000.0
2008-12-01 03:35:00,1.2444,1.2444,1.24335,1.2436,173200000.0
2008-12-01 03:40:00,1.2436,1.2436,1.2435,1.2435,154000000.0
2008-12-01 03:45:00,1.2435,1.2435,1.2435,1.2435,64800000.0
2008-12-01 03:50:00,1.24237,1.243,1.24161,1.24185,353600000.0
2008-12-01 03:55:00,1.242,1.2424,1.24045,1.24155,263000000.0
2008-12-01 04:00:00,1.2411,1.2414,1.2408,1.24115,100200000.0
2008-12-01 04:05:00,1.2412,1.2418,1.24105,1.2417,161200000.0
2008-12-01 04:10:00,1.24178,1.24237,1.24145,1.24155,134800000.0
2008-12-01 04:15:00,1.2415,1.2416,1.2414,1.2416,211600000.0
2008-12-01 04:20:00,1.2416,1.2416,1.24128,1.24151,121600000.0
2008-12-01 04:25:00,1.2413,1.2416,1.24102,1.24139,120600000.0
2008-12-01 04:30:00,1.24157,1.24164,1.24091,1.24137,135400000.0
2008-12-01 04:35:00,1.24123,1.2417,1.24123,1.2417,107000000.0
2008-12-01 04:40:00,1.2416,1.24175,1.2415,1.2415,43400000.0
2008-12-01 04:45:00,1.24152,1.24179,1.24135,1.2414,54200000.0
2008-12-01 04:50:00,1.2412,1.24151,1.24085,1.24123,558600000.0
2008-12-01 04:55:00,1.24127,1.24155,1.24105,1.24115,226400000.0
2008-12-01 05:00:00,1.24132,1.24155,1.24118,1.24155,320000000.0
2008-12-01 05:05:00,1.24145,1.242,1.2414,1.2418,69200000.0
2008-12-01 05:10:00,1.242,1.2422,1.24175,1.24205,335600000.0
2008-12-01 05:15:00,1.242,1.242,1.24111,1.2418,271600000.0
2008-12-01 05:20:00,1.24182,1.242,1.24172,1.2418,248600000.0
2008-12-01 05:25:00,1.2419,1.242,1.2418,1.242,20400000.0
2008-12-01 05:30:00,1.2418,1.242,1.24152,1.2418,114400000.0
2008-12-01 05:35:00,1.2419,1.24265,1.24165,1.24235,190800000.0
2008-12-01 05:40:00,1.24208,1.24278,1.24206,1.24235,443400000.0
2008-12-01 05:45:00,1.2425,1.244,1.24185,1.24305,117800000.0
2008-12-01 05:50:00,1.2432,1.2432,1.24275,1.2428,50400000.0
2008-12-01 05:55:00,1.2428,1.24305,1.24226,1.24253,298000000.0
2008-12-01 06:00:00,1.2428,1.2431,1.24207,1.24269,305600000.0
2008-12-01 06:05:00,1.24268,1.24297,1.2424,1.24259,330400000.0
2008-12-01 06:10:00,1.24255,1.24304,1.24255,1.24265,293000000.0
2008-12-01 06:15:00,1.24275,1.2428,1.24275,1.2428,176000000.0
2008-12-01 06:20:00,1.2428,1.2428,1.24238,1.24243,241800000.0
2008-12-01 06:25:00,1.24259,1.24325,1.2422,1.24315,387800000.0
2008-12-01 06:30:00,1.2432,1.2437,1.24241,1.24255,169400000.0
2008-12-01 06:35:00,1.24265,1.24323,1.24235,1.24247,184000000.0
2008-12-01 06:40:00,1.24279,1.24295,1.24235,1.24245,200800000.0
2008-12-01 06:45:00,1.24245,1.2427,1.24213,1.2425,297800000.0
2008-12-01 06:50:00,1.2426,1.2429,1.24245,1.24265,64800000.0
2008-12-01 06:55:00,1.2427,1.24319,1.2426,1.24275,562000000.0
2008-12-01 07:00:00,1.24275,1.2431,1.2416,1.2417,188800000.0
2008-12-01 07:05:00,1.24185,1.2423,1.2407,1.24105,148400000.0
2008-12-01 07:10:00,1.241,1.2414,1.24085,1.2412,425600000.0
2008-12-01 07:15:00,1.2413,1.242,1.2411,1.24165,170400000.0
2008-12-01 07:20:00,1.2417,1.2418,1.24114,1.2416,114200000.0
2008-12-01 07:25:00,1.24173,1.24191,1.24112,1.2417,571200000.0
2008-12-01 07:30:00,1.2418,1.2418,1.24081,1.2411,123800000.0
2008-12-01 07:35:00,1.24113,1.24135,1.24085,1.24123,548200000.0
2008-12-01 07:40:00,1.24125,1.24135,1.241,1.24135,148800000.0
2008-12-01 07:45:00,1.2413,1.24135,1.24077,1.24077,204800000.0
2008-12-01 07:50:00,1.2412,1.2412,1.24063,1.24093,346400000.0
2008-12-01 07:55:00,1.24104,1.2413,1.24078,1.241,394400000.0
2008-12-01 08:00:00,1.24105,1.24105,1.24065,1.2407,25400000.0
2008-12-01 08:05:00,1.2407,1.2407,1.24014,1.24035,397800000.0
2008-12-01 08:10:00,1.2408,1.2408,1.2408,1.2408,9000000.0
2008-12-01 08:15:00,1.2408,1.2408,1.2408,1.2408,13000000.0
2008-12-01 08:20:00,1.2408,1.2408,1.2407,1.2407,10000000.0
2008-12-01 08:25:00,1.2407,1.2408,1.24008,1.2404,577400000.0
2008-12-01 08:30:00,1.2408,1.2408,1.2408,1.2408,12000000.0
2008-12-01 08:35:00,1.2408,1.2422,1.2407,1.24195,105000000.0
2008-12-01 08:40:00,1.24148,1.2421,1.2413,1.24168,148600000.0
2008-12-01 08:45:00,1.24169,1.2421,1.24133,1.2421,1090000000.0
2008-12-01 08:50:00,1.24225,1.2425,1.24185,1.2424,65600000.0
2008-12-01 08:55:00,1.2425,1.24295,1.2423,1.24295,99800000.0
2008-12-01 09:00:00,1.24295,1.2436,1.24273,1.2436,241600000.0
2008-12-01 09:05:00,1.24355,1.2439,1.2429,1.24385,694600000.0
2008-12-01 09:10:00,1.24385,1.2439,1.24294,1.2439,133000000.0
2008-12-01 09:15:00,1.24405,1.24445,1.2438,1.2442,125200000.0
2008-12-01 09:20:00,1.24415,1.2442,1.24235,1.2424,552999990.0
2008-12-01 09:25:00,1.2424,1.2428,1.24178,1.2426,100599999.0
2008-12-01 09:30:00,1.2426,1.24285,1.24207,1.24255,282999998.0
2008-12-01 09:35:00,1.2426,1.2426,1.2419,1.2419,132199998.0
2008-12-01 09:40:00,1.24205,1.24215,1.2416,1.24175,72200000.0
2008-12-01 09:45:00,1.24175,1.24185,1.2415,1.24155,23800000.0
2008-12-01 09:50:00,1.24162,1.2422,1.24112,1.24215,365200000.0
2008-12-01 09:55:00,1.242,1.2429,1.24185,1.2426,55800000.0
2008-12-01 10:00:00,1.2426,1.2432,1.24215,1.24305,133600000.0
2008-12-01 10:05:00,1.2431,1.2446,1.2431,1.2446,436599987.0
2008-12-01 10:10:00,1.2447,1.245,1.24405,1.2446,266600000.0
2008-12-01 10:15:00,1.2446,1.2451,1.24415,1.2443,123200000.0
2008-12-01 10:20:00,1.2442,1.2464,1.24415,1.2462,298800000.0
2008-12-01 10:25:00,1.2462,1.2468,1.2457,1.24675,226600000.0
2008-12-01 10:30:00,1.2468,1.2469,1.2459,1.24595,199800000.0
2008-12-01 10:35:00,1.246,1.24665,1.2457,1.24595,276400002.0
2008-12-01 10:40:00,1.24595,1.2461,1.24455,1.245,206000000.0
2008-12-01 10:45:00,1.245,1.2457,1.24445,1.2455,96000000.0
2008-12-01 10:50:00,1.2455,1.2455,1.2446,1.24465,791200000.0
2008-12-01 10:55:00,1.2447,1.2447,1.24165,1.24245,452000002.0
2008-12-01 11:00:00,1.2424,1.2424,1.2402,1.2412,451200000.0
2008-12-01 11:05:00,1.2412,1.24215,1.2412,1.242,216800000.0
2008-12-01 11:10:00,1.2421,1.24215,1.2405,1.2412,176600000.0
2008-12-01 11:15:00,1.2412,1.2431,1.2411,1.24275,339400000.0
2008-12-01 11:20:00,1.2428,1.24405,1.2428,1.24405,326200000.0
2008-12-01 11:25:00,1.24415,1.2448,1.244,1.2444,312599999.0
2008-12-01 11:30:00,1.2445,1.2457,1.24445,1.24485,151600000.0
2008-12-01 11:35:00,1.24485,1.24495,1.24399,1.24405,358200000.0
2008-12-01 11:40:00,1.24445,1.24445,1.24352,1.24395,357800000.0
2008-12-01 11:45:00,1.24385,1.2441,1.24335,1.24335,144600000.0
2008-12-01 11:50:00,1.24335,1.2437,1.24295,1.24295,61200000.0
2008-12-01 11:55:00,1.24315,1.24385,1.24315,1.24365,136400000.0
2008-12-01 12:00:00,1.24352,1.2458,1.24317,1.2458,425800000.0
2008-12-01 12:05:00,1.2458,1.24625,1.2446,1.2462,393800000.0
2008-12-01 12:10:00,1.24615,1.24615,1.24565,1.2461,167800000.0
2008-12-01 12:15:00,1.2461,1.24635,1.2458,1.2461,208800000.0
2008-12-01 12:20:00,1.24625,1.2463,1.244,1.24505,114400000.0
2008-12-01 12:25:00,1.245,1.24585,1.24445,1.2448,180400000.0
2008-12-01 12:30:00,1.245,1.2464,1.24465,1.2463,251000000.0
2008-12-01 12:35:00,1.24645,1.2467,1.24625,1.24645,89600000.0
2008-12-01 12:40:00,1.2465,1.2468,1.24595,1.2462,254800000.0
2008-12-01 12:45:00,1.2462,1.24705,1.246,1.2468,104800000.0
2008-12-01 12:50:00,1.2468,1.24745,1.2467,1.247,336200000.0
2008-12-01 12:55:00,1.247,1.2472,1.2458,1.24655,198400000.0
2008-12-01 13:00:00,1.2466,1.2466,1.24579,1.24579,135400000.0
2008-12-01 13:05:00,1.2462,1.2462,1.24475,1.2452,196900000.0
2008-12-01 13:10:00,1.2452,1.2456,1.24235,1.2425,304100000.0
2008-12-01 13:15:00,1.24255,1.2436,1.2408,1.24115,536100000.0
2008-12-01 13:20:00,1.2413,1.24445,1.2412,1.24395,382600000.0
2008-12-01 13:25:00,1.24415,1.24465,1.2441,1.2443,210000000.0
2008-12-01 13:30:00,1.24395,1.24452,1.2438,1.2439,234200000.0
2008-12-01 13:35:00,1.24395,1.24395,1.24319,1.24334,389800000.0
2008-12-01 13:40:00,1.2438,1.24415,1.24295,1.24295,346200000.0
2008-12-01 13:45:00,1.24295,1.24395,1.24295,1.2435,160200000.0
2008-12-01 13:50:00,1.24355,1.2438,1.243,1.24315,197000000.0
2008-12-01 13:55:00,1.24315,1.2436,1.2431,1.2434,230400000.0
2008-12-01 14:00:00,1.2434,1.24355,1.24305,1.2432,159400000.0
2008-12-01 14:05:00,1.2432,1.2433,1.2424,1.2433,223600000.0
2008-12-01 14:10:00,1.2433,1.2433,1.24275,1.2433,582999994.0
2008-12-01 14:15:00,1.2434,1.2456,1.2434,1.2456,271400000.0
2008-12-01 14:20:00,1.2456,1.2456,1.24495,1.2452,445600000.0
2008-12-01 14:25:00,1.2453,1.24585,1.2453,1.2456,121600000.0
2008-12-01 14:30:00,1.24555,1.24675,1.2454,1.2467,336000000.0
2008-12-01 14:35:00,1.2467,1.2472,1.2464,1.247,202600000.0
2008-12-01 14:40:00,1.247,1.247,1.2457,1.2457,539600000.0
2008-12-01 14:45:00,1.2457,1.2467,1.2456,1.2465,365200000.0
2008-12-01 14:50:00,1.24645,1.247,1.2462,1.24675,758099998.0
2008-12-01 14:55:00,1.2468,1.24715,1.2459,1.24605,463000000.0
2008-12-01 15:00:00,1.24605,1.247,1.246,1.24655,332400000.0
2008-12-01 15:05:00,1.2468,1.2473,1.24655,1.2473,326400000.0
2008-12-01 15:10:00,1.2473,1.2477,1.24685,1.2477,747999984.0
2008-12-01 15:15:00,1.2477,1.2477,1.24625,1.24625,922102001.0
2008-12-01 15:20:00,1.24625,1.24775,1.2458,1.2472,900807998.0
2008-12-01 15:25:00,1.2472,1.2475,1.24665,1.24685,297200000.0
2008-12-01 15:30:00,1.24685,1.24715,1.24585,1.24625,967600001.0
2008-12-01 15:35:00,1.24625,1.2468,1.2456,1.2468,417000000.0
2008-12-01 15:40:00,1.2468,1.2468,1.24625,1.24665,255400000.0
2008-12-01 15:45:00,1.24675,1.24735,1.24665,1.2471,342200000.0
2008-12-01 15:50:00,1.2471,1.24925,1.2469,1.24795,602800000.0
2008-12-01 15:55:00,1.24795,1.2484,1.2455,1.24605,1149000000.0
2008-12-01 16:00:00,1.24595,1.24655,1.2427,1.24515,1282000003.0
2008-12-01 16:05:00,1.2452,1.24545,1.24365,1.24465,937400000.0
2008-12-01 16:10:00,1.24475,1.2451,1.24035,1.2408,1163000000.0
2008-12-01 16:15:00,1.2408,1.2439,1.24065,1.2432,1060000000.0
2008-12-01 16:20:00,1.2432,1.2439,1.2427,1.2428,607400000.0
2008-12-01 16:25:00,1.2428,1.2428,1.23685,1.23695,1316300002.0
2008-12-01 16:30:00,1.2369,1.2393,1.23415,1.23555,1465200000.0
2008-12-01 16:35:00,1.2355,1.2386,1.23525,1.2373,1164800000.0
2008-12-01 16:40:00,1.23755,1.24115,1.2374,1.2394,1423500000.0
2008-12-01 16:45:00,1.2395,1.2395,1.23535,1.23615,1489000000.0
2008-12-01 16:50:00,1.2362,1.2384,1.2362,1.2384,1453800000.0
2008-12-01 16:55:00,1.23845,1.23845,1.2355,1.2365,1201000000.0
2008-12-01 17:00:00,1.2366,1.2377,1.2345,1.2357,1103000002.0
2008-12-01 17:05:00,1.2357,1.2379,1.2357,1.23755,1221999998.0
2008-12-01 17:10:00,1.23765,1.24015,1.2376,1.2397,857800000.0
2008-12-01 17:15:00,1.2397,1.24225,1.2397,1.24195,874600000.0
2008-12-01 17:20:00,1.24205,1.24255,1.2414,1.2416,652600000.0
2008-12-01 17:25:00,1.2417,1.2437,1.2417,1.2432,838200000.0
2008-12-01 17:30:00,1.2431,1.24505,1.2429,1.24375,860600000.0
2008-12-01 17:35:00,1.24375,1.2449,1.2433,1.2449,648600000.0
2008-12-01 17:40:00,1.245,1.2461,1.24465,1.24575,579400000.0
2008-12-01 17:45:00,1.2457,1.2458,1.2428,1.24315,1025999999.0
2008-12-01 17:50:00,1.2432,1.25245,1.2432,1.2508,1210600000.0
2008-12-01 17:55:00,1.2508,1.2513,1.2449,1.2454,1068000000.0
2008-12-01 18:00:00,1.2455,1.24595,1.2411,1.24235,1052600000.0
2008-12-01 18:05:00,1.2424,1.24265,1.23605,1.2383,1110600000.0
2008-12-01 18:10:00,1.2384,1.2396,1.23725,1.23895,850400000.0
2008-12-01 18:15:00,1.239,1.24065,1.2386,1.2387,808000000.0
2008-12-01 18:20:00,1.2386,1.23965,1.23805,1.2392,576200000.0
2008-12-01 18:25:00,1.2392,1.2413,1.2392,1.2413,689200000.0
2008-12-01 18:30:00,1.2413,1.242,1.2399,1.23995,750300000.0
2008-12-01 18:35:00,1.24015,1.24025,1.2356,1.2362,913300000.0
2008-12-01 18:40:00,1.23635,1.2388,1.2361,1.2388,473600000.0
2008-12-01 18:45:00,1.2388,1.2404,1.2385,1.23905,624200000.0
2008-12-01 18:50:00,1.2391,1.2391,1.2384,1.2387,343000000.0
2008-12-01 18:55:00,1.2387,1.2391,1.2366,1.23695,751800000.0
2008-12-01 19:00:00,1.23715,1.23795,1.2367,1.2372,769199996.0
2008-12-01 19:05:00,1.23715,1.2373,1.2363,1.2371,535200000.0
2008-12-01 19:10:00,1.2371,1.23875,1.23615,1.2387,695800000.0
2008-12-01 19:15:00,1.23875,1.24015,1.2382,1.2384,924000000.0
2008-12-01 19:20:00,1.23845,1.24,1.2384,1.24,450000000.0
2008-12-01 19:25:00,1.2401,1.24055,1.23845,1.23845,790000000.0
2008-12-01 19:30:00,1.23845,1.2387,1.2363,1.2368,732000000.0
2008-12-01 19:35:00,1.2368,1.237,1.2359,1.23635,451200000.0
2008-12-01 19:40:00,1.23635,1.23885,1.2363,1.23655,990200000.0
2008-12-01 19:45:00,1.23655,1.2371,1.23605,1.23615,538000000.0
2008-12-01 19:50:00,1.23615,1.2373,1.236,1.2367,632400000.0
2008-12-01 19:55:00,1.23675,1.2371,1.23615,1.23705,291600000.0
2008-12-01 20:00:00,1.2371,1.23715,1.2361,1.23625,208000000.0
2008-12-01 20:05:00,1.23625,1.2365,1.2331,1.23325,960000000.0
2008-12-01 20:10:00,1.23325,1.2335,1.23005,1.233,1122800000.0
2008-12-01 20:15:00,1.233,1.2338,1.23155,1.2323,975100000.0
2008-12-01 20:20:00,1.2323,1.2355,1.2323,1.23475,955400000.0
2008-12-01 20:25:00,1.2348,1.2356,1.2348,1.235,689800000.0
2008-12-01 20:30:00,1.235,1.2351,1.23335,1.2334,514600000.0
2008-12-01 20:35:00,1.2334,1.2334,1.2325,1.2329,811400000.0
2008-12-01 20:40:00,1.23295,1.2334,1.23285,1.2329,203800000.0
2008-12-01 20:45:00,1.233,1.2342,1.23265,1.2338,489200000.0
2008-12-01 20:50:00,1.23385,1.2352,1.2337,1.2338,384800000.0
2008-12-01 20:55:00,1.2338,1.23405,1.2325,1.2326,496000000.0
2008-12-01 21:00:00,1.2326,1.2329,1.23235,1.2328,571600000.0
2008-12-01 21:05:00,1.2328,1.2352,1.2326,1.23505,861400000.0
2008-12-01 21:10:00,1.235,1.23725,1.23455,1.23725,553400000.0
2008-12-01 21:15:00,1.2372,1.2372,1.2364,1.23695,944400001.0
2008-12-01 21:20:00,1.23695,1.2378,1.23665,1.2372,778200001.0
2008-12-01 21:25:00,1.2371,1.23775,1.23655,1.2376,672399997.0
2008-12-01 21:30:00,1.2376,1.2381,1.23655,1.2381,1010000000.0
2008-12-01 21:35:00,1.2381,1.2392,1.238,1.2389,757000000.0
2008-12-01 21:40:00,1.239,1.24015,1.2389,1.2393,1187200000.0
2008-12-01 21:45:00,1.23925,1.23995,1.23905,1.2396,877800000.0
2008-12-01 21:50:00,1.2396,1.2397,1.23845,1.23845,839999997.0
2008-12-01 21:55:00,1.2386,1.2387,1.23765,1.2383,961600000.0
2008-12-01 22:00:00,1.2383,1.24525,1.2383,1.244,1022399998.0
2008-12-01 22:05:00,1.244,1.244,1.2417,1.2422,701400000.0
2008-12-01 22:10:00,1.24225,1.24295,1.2415,1.2415,588400000.0
2008-12-01 22:15:00,1.2415,1.2429,1.2415,1.2429,552800000.0
2008-12-01 22:20:00,1.24305,1.24455,1.24305,1.2442,397800000.0
2008-12-01 22:25:00,1.24415,1.24415,1.24165,1.2428,454000000.0
2008-12-01 22:30:00,1.2429,1.24425,1.2421,1.24245,822800000.0
2008-12-01 22:35:00,1.24235,1.24285,1.2413,1.2426,554000000.0
2008-12-01 22:40:00,1.2426,1.2438,1.2426,1.2438,521400000.0
2008-12-01 22:45:00,1.2438,1.24415,1.24335,1.2434,623000000.0
2008-12-01 22:50:00,1.2434,1.24475,1.2424,1.2443,608600000.0
2008-12-01 22:55:00,1.24465,1.2452,1.2434,1.24475,667800000.0
2008-12-01 23:00:00,1.24485,1.24505,1.2426,1.2426,543600000.0
2008-12-01 23:05:00,1.24265,1.24285,1.2408,1.24085,911000000.0
2008-12-01 23:10:00,1.24085,1.2436,1.2408,1.24355,513600000.0
2008-12-01 23:15:00,1.2436,1.2449,1.2434,1.2436,517600000.0
2008-12-01 23:20:00,1.2436,1.2436,1.24255,1.2427,225000000.0
2008-12-01 23:25:00,1.24275,1.24305,1.24235,1.24285,349200000.0
2008-12-01 23:30:00,1.2429,1.2441,1.2424,1.2439,291800000.0
2008-12-01 23:35:00,1.24395,1.2458,1.24395,1.2454,306200000.0
2008-12-01 23:40:00,1.2454,1.2457,1.24455,1.24535,300200000.0
2008-12-01 23:45:00,1.24535,1.24695,1.2448,1.2469,393200000.0
2008-12-01 23:50:00,1.2467,1.24725,1.246,1.24615,276200000.0
2008-12-01 23:55:00,1.2461,1.248,1.246,1.24795,614600000.0
2008-12-02 00:00:00,1.24805,1.24805,1.2463,1.24705,87200000.0
2008-12-02 00:05:00,1.24685,1.2474,1.24625,1.2466,77400000.0
2008-12-02 00:10:00,1.2464,1.2464,1.2439,1.24615,133800000.0
2008-12-02 00:15:00,1.24615,1.24645,1.24495,1.24605,232400000.0
2008-12-02 00:20:00,1.2461,1.24765,1.24465,1.24685,227200000.0
2008-12-02 00:25:00,1.2469,1.2469,1.24515,1.2454,53200000.0
2008-12-02 00:30:00,1.2454,1.2457,1.2449,1.2456,132600000.0
2008-12-02 00:35:00,1.24555,1.24605,1.24503,1.2458,111200000.0
2008-12-02 00:40:00,1.2456,1.24615,1.2456,1.24615,37800000.0
2008-12-02 00:45:00,1.2462,1.2467,1.24595,1.2464,149200000.0
2008-12-02 00:50:00,1.24645,1.24675,1.24625,1.24645,70400000.0
2008-12-02 00:55:00,1.2464,1.24655,1.246,1.2464,63800000.0
2008-12-02 01:00:00,1.2464,1.24685,1.2464,1.24673,115000000.0
2008-12-02 01:05:00,1.2468,1.24685,1.2464,1.24675,93200000.0
2008-12-02 01:10:00,1.24675,1.2471,1.2464,1.2471,76200000.0
2008-12-02 01:15:00,1.2472,1.2479,1.2458,1.2476,360000000.0
2008-12-02 01:20:00,1.2476,1.2476,1.2467,1.2468,607400000.0
2008-12-02 01:25:00,1.2468,1.247,1.2462,1.2467,485000000.0
2008-12-02 01:30:00,1.2468,1.2475,1.2464,1.2468,386400000.0
2008-12-02 01:35:00,1.24685,1.2469,1.24605,1.2464,137600000.0
2008-12-02 01:40:00,1.2464,1.2464,1.24567,1.246,78000000.0
2008-12-02 01:45:00,1.246,1.2469,1.24535,1.2469,132200000.0
2008-12-02 01:50:00,1.2469,1.2472,1.2459,1.2465,60000000.0
2008-12-02 01:55:00,1.2465,1.24695,1.24625,1.24635,105600000.0
2008-12-02 02:00:00,1.24615,1.24685,1.24552,1.24565,182400000.0
2008-12-02 02:05:00,1.2459,1.2459,1.2451,1.2455,174400000.0
2008-12-02 02:10:00,1.245,1.2458,1.24485,1.24575,131600000.0
2008-12-02 02:15:00,1.24527,1.24595,1.24518,1.2456,196600000.0
2008-12-02 02:20:00,1.2458,1.24585,1.24495,1.2457,199200000.0
2008-12-02 02:25:00,1.24595,1.2463,1.24495,1.2451,313600000.0
2008-12-02 02:30:00,1.2451,1.24515,1.24435,1.24455,242400000.0
2008-12-02 02:35:00,1.2445,1.2445,1.2441,1.24415,111400000.0
2008-12-02 02:40:00,1.24415,1.24445,1.24405,1.2444,133200000.0
2008-12-02 02:45:00,1.2444,1.2445,1.2444,1.24445,57800000.0
2008-12-02 02:50:00,1.24427,1.24615,1.24389,1.24615,139400000.0
2008-12-02 02:55:00,1.24615,1.2464,1.2455,1.2464,78800000.0
2008-12-02 03:00:00,1.2464,1.2467,1.24606,1.2467,99400000.0
2008-12-02 03:05:00,1.2467,1.2467,1.24555,1.2463,70400000.0
2008-12-02 03:10:00,1.2463,1.24645,1.24577,1.246,190400000.0
2008-12-02 03:15:00,1.24611,1.2464,1.24596,1.24612,116600000.0
2008-12-02 03:20:00,1.24606,1.24655,1.24594,1.24618,56400000.0
2008-12-02 03:25:00,1.2465,1.2465,1.24604,1.24616,34400000.0
2008-12-02 03:30:00,1.2465,1.2465,1.2459,1.24622,63600000.0
2008-12-02 03:35:00,1.24645,1.24645,1.24531,1.24575,665600001.0
2008-12-02 03:40:00,1.24538,1.246,1.24538,1.2456,83600000.0
2008-12-02 03:45:00,1.2456,1.2456,1.2453,1.2455,62800000.0
2008-12-02 03:50:00,1.24516,1.24546,1.24362,1.2454,536600000.0
2008-12-02 03:55:00,1.2455,1.2455,1.24441,1.24441,109800000.0
2008-12-02 04:00:00,1.24457,1.24515,1.24455,1.2448,172600000.0
2008-12-02 04:05:00,1.2448,1.2452,1.24475,1.2451,165600000.0
2008-12-02 04:10:00,1.2449,1.24515,1.24465,1.24485,107400000.0
2008-12-02 04:15:00,1.24485,1.24485,1.24451,1.24451,47600000.0
2008-12-02 04:20:00,1.24447,1.2448,1.24438,1.2447,63400000.0
2008-12-02 04:25:00,1.2447,1.2447,1.24402,1.24436,48800000.0
2008-12-02 04:30:00,1.2447,1.2447,1.24356,1.24381,107600000.0
2008-12-02 04:35:00,1.24405,1.2441,1.24363,1.24372,98400000.0
2008-12-02 04:40:00,1.2441,1.2441,1.24341,1.24384,206200000.0
2008-12-02 04:45:00,1.2441,1.24422,1.24347,1.24386,184200000.0
2008-12-02 04:50:00,1.24435,1.2444,1.24395,1.24415,90600000.0
2008-12-02 04:55:00,1.24435,1.2444,1.244,1.2441,58200000.0
2008-12-02 05:00:00,1.24378,1.24425,1.24342,1.24357,611400000.0
2008-12-02 05:05:00,1.24401,1.2441,1.24361,1.24373,655200000.0
2008-12-02 05:10:00,1.24405,1.24414,1.24357,1.24406,593400000.0
2008-12-02 05:15:00,1.24383,1.24419,1.24338,1.24395,559400000.0
2008-12-02 05:20:00,1.244,1.24435,1.24355,1.2436,166400000.0
2008-12-02 05:25:00,1.2436,1.24365,1.2423,1.243,191000000.0
2008-12-02 05:30:00,1.2428,1.2433,1.24215,1.2428,173400000.0
2008-12-02 05:35:00,1.24285,1.2437,1.24225,1.2432,115200000.0
2008-12-02 05:40:00,1.24313,1.24328,1.24252,1.24325,349600000.0
2008-12-02 05:45:00,1.24325,1.2445,1.24315,1.2441,121000000.0
2008-12-02 05:50:00,1.2441,1.24448,1.24375,1.24435,265600000.0
2008-12-02 05:55:00,1.24395,1.24465,1.24375,1.24405,86200000.0
2008-12-02 06:00:00,1.24415,1.2451,1.24405,1.245,101000000.0
2008-12-02 06:05:00,1.245,1.245,1.24415,1.24415,43400000.0
2008-12-02 06:10:00,1.24435,1.2444,1.24415,1.24435,33200000.0
2008-12-02 06:15:00,1.2444,1.24445,1.24435,1.2444,44600000.0
2008-12-02 06:20:00,1.2444,1.2444,1.24435,1.2444,32200000.0
2008-12-02 06:25:00,1.2444,1.2447,1.2442,1.24425,50600000.0
2008-12-02 06:30:00,1.24435,1.24441,1.24415,1.24425,61600000.0
2008-12-02 06:35:00,1.24425,1.24425,1.24335,1.2436,174000000.0
2008-12-02 06:40:00,1.2436,1.244,1.24355,1.2436,126000000.0
2008-12-02 06:45:00,1.24343,1.244,1.24332,1.2436,178999999.0
2008-12-02 06:50:00,1.24361,1.2438,1.24309,1.24365,523799999.0
2008-12-02 06:55:00,1.24375,1.2442,1.24275,1.24295,181000000.0
2008-12-02 07:00:00,1.2431,1.2431,1.24225,1.24235,101400000.0
2008-12-02 07:05:00,1.24247,1.2426,1.24195,1.2426,428400000.0
2008-12-02 07:10:00,1.2427,1.24285,1.2425,1.2426,58400000.0
2008-12-02 07:15:00,1.2426,1.24275,1.2424,1.2424,100400000.0
2008-12-02 07:20:00,1.24255,1.24285,1.2425,1.2425,132800000.0
2008-12-02 07:25:00,1.2425,1.24365,1.2425,1.24335,137600000.0
2008-12-02 07:30:00,1.24335,1.24335,1.2431,1.24315,248400000.0
2008-12-02 07:35:00,1.2433,1.24355,1.2431,1.24335,76400000.0
2008-12-02 07:40:00,1.2433,1.2445,1.2433,1.2445,116200000.0
2008-12-02 07:45:00,1.2444,1.2452,1.24408,1.2444,438200000.0
2008-12-02 07:50:00,1.2444,1.24445,1.24385,1.2442,151400000.0
2008-12-02 07:55:00,1.2444,1.24519,1.24415,1.2451,183200000.0
2008-12-02 08:00:00,1.24506,1.2453,1.24427,1.2451,347600000.0
2008-12-02 08:05:00,1.24515,1.2452,1.24355,1.2444,109200000.0
2008-12-02 08:10:00,1.24465,1.24485,1.2443,1.2445,72600000.0
2008-12-02 08:15:00,1.24455,1.24455,1.24417,1.24455,225800000.0
2008-12-02 08:20:00,1.2445,1.2448,1.244,1.2448,111800000.0
2008-12-02 08:25:00,1.24485,1.24495,1.24465,1.24485,68000000.0
2008-12-02 08:30:00,1.24481,1.24495,1.24428,1.24475,171600000.0
2008-12-02 08:35:00,1.24475,1.2451,1.2447,1.24475,152600000.0
2008-12-02 08:40:00,1.24485,1.2449,1.24325,1.24395,236600000.0
2008-12-02 08:45:00,1.244,1.2451,1.244,1.2451,144600000.0
2008-12-02 08:50:00,1.245,1.245,1.24475,1.24475,76400000.0
2008-12-02 08:55:00,1.2448,1.2448,1.2437,1.24395,259000000.0
2008-12-02 09:00:00,1.24405,1.2449,1.24399,1.2446,447400000.0
2008-12-02 09:05:00,1.2446,1.2446,1.2435,1.2436,183800000.0
2008-12-02 09:10:00,1.24335,1.2442,1.24335,1.24375,83000000.0
2008-12-02 09:15:00,1.24333,1.2442,1.24308,1.2436,218400000.0
2008-12-02 09:20:00,1.2435,1.2435,1.2435,1.2435,76400000.0
2008-12-02 09:25:00,1.2435,1.2441,1.2432,1.2432,341600000.0
2008-12-02 09:30:00,1.2432,1.2438,1.24285,1.24365,233400001.0
2008-12-02 09:35:00,1.2435,1.2438,1.24325,1.24344,479400000.0
2008-12-02 09:40:00,1.24343,1.24365,1.24317,1.2435,817400000.0
2008-12-02 09:45:00,1.2437,1.2448,1.24327,1.24415,436400000.0
2008-12-02 09:50:00,1.2442,1.2468,1.24395,1.24645,477200000.0
2008-12-02 09:55:00,1.2464,1.24695,1.24515,1.24605,671000000.0
2008-12-02 10:00:00,1.24605,1.24615,1.24395,1.2443,310800000.0
2008-12-02 10:05:00,1.24425,1.2465,1.24425,1.2464,106800000.0
2008-12-02 10:10:00,1.24655,1.248,1.24655,1.248,824400026.0
2008-12-02 10:15:00,1.2479,1.24855,1.2475,1.2476,239200000.0
2008-12-02 10:20:00,1.24755,1.2476,1.2459,1.24725,403600000.0
2008-12-02 10:25:00,1.24689,1.24805,1.2465,1.2467,457600002.0
2008-12-02 10:30:00,1.24685,1.2469,1.24645,1.2465,219200000.0
2008-12-02 10:35:00,1.2465,1.2479,1.2465,1.24765,174200000.0
2008-12-02 10:40:00,1.2476,1.24825,1.2476,1.2477,103400000.0
2008-12-02 10:45:00,1.24775,1.24845,1.24775,1.24795,238400000.0
2008-12-02 10:50:00,1.24805,1.2487,1.2469,1.24795,209400000.0
2008-12-02 10:55:00,1.24795,1.2487,1.24765,1.24865,355200000.0
2008-12-02 11:00:00,1.2482,1.24855,1.2481,1.2484,93600000.0
2008-12-02 11:05:00,1.24815,1.24815,1.247,1.24785,315800000.0
2008-12-02 11:10:00,1.24775,1.2487,1.2477,1.24835,363199999.0
2008-12-02 11:15:00,1.24815,1.2483,1.24755,1.2479,325000000.0
2008-12-02 11:20:00,1.24785,1.24785,1.24655,1.2474,125600000.0
2008-12-02 11:25:00,1.24735,1.2475,1.24655,1.2468,196400000.0
2008-12-02 11:30:00,1.24675,1.24715,1.24625,1.2468,151600000.0
2008-12-02 11:35:00,1.2471,1.24805,1.2471,1.24785,206600001.0
2008-12-02 11:40:00,1.24753,1.24781,1.2468,1.2469,303600000.0
2008-12-02 11:45:00,1.24695,1.2475,1.24644,1.24727,343000000.0
2008-12-02 11:50:00,1.24765,1.24765,1.24625,1.24625,147800000.0
2008-12-02 11:55:00,1.24625,1.24625,1.2453,1.2455,368400000.0
2008-12-02 12:00:00,1.2456,1.24575,1.24465,1.2447,196400000.0
2008-12-02 12:05:00,1.2447,1.2453,1.24355,1.24495,415200000.0
2008-12-02 12:10:00,1.24505,1.2472,1.24495,1.24715,134000000.0
2008-12-02 12:15:00,1.2471,1.2474,1.2447,1.24495,455200000.0
2008-12-02 12:20:00,1.2451,1.2451,1.2445,1.2446,61000000.0
2008-12-02 12:25:00,1.24465,1.2452,1.24415,1.24435,140600000.0
2008-12-02 12:30:00,1.2441,1.2446,1.2441,1.2444,250800000.0
2008-12-02 12:35:00,1.2444,1.24455,1.24345,1.2439,150399999.0
2008-12-02 12:40:00,1.2439,1.2439,1.24245,1.2435,245000000.0
2008-12-02 12:45:00,1.2435,1.2444,1.24295,1.24425,263400002.0
2008-12-02 12:50:00,1.24425,1.24505,1.24425,1.2446,273800000.0
2008-12-02 12:55:00,1.2446,1.2459,1.24421,1.24575,480600000.0
2008-12-02 13:00:00,1.24565,1.24755,1.2454,1.24725,526000000.0
2008-12-02 13:05:00,1.24725,1.24725,1.24575,1.2468,239200000.0
2008-12-02 13:10:00,1.24695,1.2471,1.2458,1.24595,155600000.0
2008-12-02 13:15:00,1.246,1.24665,1.24595,1.2463,133000000.0
2008-12-02 13:20:00,1.24645,1.2465,1.2458,1.24605,86200000.0
2008-12-02 13:25:00,1.2463,1.2465,1.24554,1.24645,136200000.0
2008-12-02 13:30:00,1.24665,1.2467,1.24599,1.2463,359600000.0
2008-12-02 13:35:00,1.2467,1.2467,1.2459,1.2459,146400000.0
2008-12-02 13:40:00,1.2459,1.24615,1.245,1.2452,157200000.0
2008-12-02 13:45:00,1.2452,1.2453,1.24495,1.2452,174800000.0
2008-12-02 13:50:00,1.2453,1.2456,1.244,1.24475,379900000.0
2008-12-02 13:55:00,1.24475,1.24695,1.24465,1.24645,256800000.0
2008-12-02 14:00:00,1.2464,1.24645,1.24455,1.24519,292400000.0
2008-12-02 14:05:00,1.24535,1.24565,1.24416,1.24555,178200000.0
2008-12-02 14:10:00,1.24565,1.24585,1.2441,1.2442,253800000.0
2008-12-02 14:15:00,1.24425,1.2465,1.24385,1.24515,293000000.0
2008-12-02 14:20:00,1.2454,1.2459,1.24195,1.244,534200000.0
2008-12-02 14:25:00,1.244,1.24565,1.2437,1.244,597000000.0
2008-12-02 14:30:00,1.24395,1.246,1.24335,1.246,401400000.0
2008-12-02 14:35:00,1.24605,1.24625,1.2452,1.24615,184200000.0
2008-12-02 14:40:00,1.24635,1.2471,1.24545,1.2461,353800000.0
2008-12-02 14:45:00,1.24565,1.2461,1.24514,1.24565,203800000.0
2008-12-02 14:50:00,1.2457,1.24595,1.2433,1.2434,226600000.0
2008-12-02 14:55:00,1.2434,1.24435,1.24305,1.24325,358000000.0
2008-12-02 15:00:00,1.2432,1.24455,1.2431,1.24345,434400000.0
2008-12-02 15:05:00,1.24345,1.244,1.2417,1.2418,490200000.0
2008-12-02 15:10:00,1.2418,1.24205,1.23855,1.2404,718600000.0
2008-12-02 15:15:00,1.24035,1.2412,1.23805,1.23855,599400000.0
2008-12-02 15:20:00,1.2386,1.2412,1.2382,1.23975,1025200000.0
2008-12-02 15:25:00,1.2398,1.24005,1.23915,1.2393,742400000.0
2008-12-02 15:30:00,1.2393,1.23935,1.23845,1.239,429200000.0
2008-12-02 15:35:00,1.239,1.23925,1.238,1.23895,737000000.0
2008-12-02 15:40:00,1.23895,1.2402,1.23895,1.2398,638200000.0
2008-12-02 15:45:00,1.2398,1.2406,1.23945,1.24045,546600000.0
2008-12-02 15:50:00,1.2405,1.2411,1.2399,1.2408,393200000.0
2008-12-02 15:55:00,1.2408,1.2442,1.2408,1.244,673800000.0
2008-12-02 16:00:00,1.244,1.24535,1.24315,1.24525,727200000.0
2008-12-02 16:05:00,1.2454,1.2459,1.24465,1.2457,918800000.0
2008-12-02 16:10:00,1.2457,1.247,1.2444,1.24475,718200000.0
2008-12-02 16:15:00,1.2449,1.2457,1.23975,1.24075,1294600000.0
2008-12-02 16:20:00,1.24075,1.2445,1.2406,1.24385,1071800000.0
2008-12-02 16:25:00,1.2438,1.24425,1.24335,1.2437,430800000.0
2008-12-02 16:30:00,1.2436,1.24465,1.2433,1.24395,628800000.0
2008-12-02 16:35:00,1.244,1.244,1.2401,1.2411,913400000.0
2008-12-02 16:40:00,1.241,1.24295,1.241,1.24255,673200000.0
2008-12-02 16:45:00,1.24255,1.24525,1.24255,1.24515,861400000.0
2008-12-02 16:50:00,1.2451,1.2456,1.2425,1.2446,1098600000.0
2008-12-02 16:55:00,1.24465,1.24615,1.2441,1.2456,918800000.0
2008-12-02 17:00:00,1.2455,1.24595,1.24385,1.2439,957000000.0
2008-12-02 17:05:00,1.244,1.24485,1.242,1.2425,1430800001.0
2008-12-02 17:10:00,1.2425,1.244,1.2416,1.243,1317200000.0
2008-12-02 17:15:00,1.2431,1.24545,1.2428,1.24475,937800000.0
2008-12-02 17:20:00,1.24455,1.24615,1.24445,1.2445,1120200000.0
2008-12-02 17:25:00,1.2444,1.2452,1.24375,1.2452,731000000.0
2008-12-02 17:30:00,1.2451,1.2451,1.24285,1.2438,604600000.0
2008-12-02 17:35:00,1.2438,1.2445,1.2436,1.24425,537600000.0
2008-12-02 17:40:00,1.24415,1.2446,1.243,1.2432,754600002.0
2008-12-02 17:45:00,1.2432,1.2439,1.24275,1.2437,902600000.0
2008-12-02 17:50:00,1.24345,1.2447,1.24235,1.24375,924200000.0
2008-12-02 17:55:00,1.2438,1.2452,1.24215,1.2448,989799996.0
2008-12-02 18:00:00,1.24495,1.24495,1.2422,1.2429,914600000.0
2008-12-02 18:05:00,1.24295,1.2453,1.24295,1.2448,702400000.0
2008-12-02 18:10:00,1.2448,1.2454,1.24405,1.2454,401800000.0
2008-12-02 18:15:00,1.24545,1.24695,1.24515,1.2457,1127600000.0
2008-12-02 18:20:00,1.2455,1.2465,1.24485,1.2465,922600001.0
2008-12-02 18:25:00,1.24645,1.2484,1.2464,1.2484,920000000.0
2008-12-02 18:30:00,1.2484,1.2484,1.24685,1.2474,506200000.0
2008-12-02 18:35:00,1.2474,1.24825,1.24725,1.2473,484800000.0
2008-12-02 18:40:00,1.2474,1.2477,1.2457,1.2459,686600000.0
2008-12-02 18:45:00,1.246,1.24665,1.2444,1.24505,524300000.0
2008-12-02 18:50:00,1.24505,1.246,1.2442,1.24435,931400000.0
2008-12-02 18:55:00,1.24445,1.24445,1.2418,1.2421,782400000.0
2008-12-02 19:00:00,1.2422,1.24415,1.24175,1.24415,1171600000.0
2008-12-02 19:05:00,1.24415,1.2458,1.24375,1.24555,814000000.0
2008-12-02 19:10:00,1.2456,1.2456,1.2434,1.24455,1388700000.0
2008-12-02 19:15:00,1.24455,1.24455,1.2426,1.24295,601200000.0
2008-12-02 19:20:00,1.243,1.24325,1.2417,1.2427,627799999.0
2008-12-02 19:25:00,1.2428,1.243,1.2417,1.24195,591000000.0
2008-12-02 19:30:00,1.24165,1.24285,1.24145,1.24275,861600000.0
2008-12-02 19:35:00,1.2429,1.24365,1.2426,1.24365,523800000.0
2008-12-02 19:40:00,1.2436,1.2442,1.24345,1.244,387400000.0
2008-12-02 19:45:00,1.244,1.2442,1.24345,1.2441,155000000.0
2008-12-02 19:50:00,1.24405,1.24575,1.24395,1.2457,711800000.0
2008-12-02 19:55:00,1.2457,1.2458,1.24475,1.2452,561200000.0
2008-12-02 20:00:00,1.2453,1.24675,1.24485,1.24665,816400000.0
2008-12-02 20:05:00,1.2467,1.2476,1.24585,1.24585,719200000.0
2008-12-02 20:10:00,1.2459,1.2472,1.24575,1.2472,424000000.0
2008-12-02 20:15:00,1.2472,1.24725,1.24645,1.24705,551600000.0
2008-12-02 20:20:00,1.2471,1.24795,1.24675,1.2475,508800000.0
2008-12-02 20:25:00,1.2475,1.2483,1.2472,1.2476,390000000.0
2008-12-02 20:30:00,1.2476,1.24965,1.2476,1.2491,576400000.0
2008-12-02 20:35:00,1.24915,1.24945,1.2486,1.24945,506400000.0
2008-12-02 20:40:00,1.24955,1.24955,1.24785,1.24795,1159200000.0
2008-12-02 20:45:00,1.24795,1.2499,1.24785,1.2496,763800000.0
2008-12-02 20:50:00,1.2496,1.251,1.2494,1.2504,755000000.0
2008-12-02 20:55:00,1.25035,1.2543,1.25035,1.254,1099599999.0
2008-12-02 21:00:00,1.254,1.2565,1.25375,1.2555,1133000000.0
2008-12-02 21:05:00,1.2555,1.257,1.25535,1.2568,733400000.0
2008-12-02 21:10:00,1.2568,1.25815,1.2565,1.2567,663200000.0
2008-12-02 21:15:00,1.2567,1.2572,1.2556,1.2571,512400000.0
2008-12-02 21:20:00,1.25715,1.2576,1.25665,1.2567,270400000.0
2008-12-02 21:25:00,1.2567,1.2571,1.2556,1.25635,321600000.0
2008-12-02 21:30:00,1.2564,1.2568,1.25525,1.2562,620600000.0
2008-12-02 21:35:00,1.2562,1.25635,1.2537,1.25385,521700000.0
2008-12-02 21:40:00,1.25395,1.25525,1.25355,1.25515,480200000.0
2008-12-02 21:45:00,1.2551,1.2551,1.2541,1.2546,409600000.0
2008-12-02 21:50:00,1.2546,1.25465,1.25345,1.2536,307400000.0
2008-12-02 21:55:00,1.25375,1.254,1.25345,1.2537,248400000.0
2008-12-02 22:00:00,1.25375,1.25495,1.2536,1.2549,314000000.0
2008-12-02 22:05:00,1.255,1.25575,1.25475,1.2555,334000000.0
2008-12-02 22:10:00,1.2555,1.2563,1.2553,1.2553,363000000.0
2008-12-02 22:15:00,1.2554,1.2557,1.25385,1.2542,481200000.0
2008-12-02 22:20:00,1.2542,1.255,1.2537,1.254,423800000.0
2008-12-02 22:25:00,1.2539,1.2543,1.25345,1.2537,282800000.0
2008-12-02 22:30:00,1.25375,1.25405,1.2527,1.25275,627800000.0
2008-12-02 22:35:00,1.2528,1.2529,1.25045,1.252,904300000.0
2008-12-02 22:40:00,1.252,1.255,1.2515,1.255,689600000.0
2008-12-02 22:45:00,1.255,1.2551,1.2534,1.2546,644400000.0
2008-12-02 22:50:00,1.2546,1.2547,1.25235,1.2534,667400000.0
2008-12-02 22:55:00,1.253,1.253,1.25025,1.2508,651800000.0
2008-12-02 23:00:00,1.2508,1.25265,1.2506,1.2508,394400000.0
2008-12-02 23:05:00,1.2508,1.25165,1.2497,1.2501,581000000.0
2008-12-02 23:10:00,1.2501,1.25095,1.2501,1.2508,248000000.0
2008-12-02 23:15:00,1.2508,1.25255,1.2508,1.25215,208000000.0
2008-12-02 23:20:00,1.25215,1.25265,1.2514,1.2514,121400000.0
2008-12-02 23:25:00,1.25145,1.2523,1.25125,1.25225,130200000.0
2008-12-02 23:30:00,1.25205,1.25325,1.2516,1.25305,261200000.0
2008-12-02 23:35:00,1.2531,1.2531,1.25245,1.2525,126600000.0
2008-12-02 23:40:00,1.25255,1.25255,1.2505,1.2512,475400000.0
2008-12-02 23:45:00,1.2512,1.2512,1.2499,1.25005,273800000.0
2008-12-02 23:50:00,1.25025,1.2506,1.2476,1.2478,288800000.0
2008-12-02 23:55:00,1.24795,1.2481,1.24635,1.2465,346300000.0
2008-12-03 00:00:00,1.24567,1.2484,1.24564,1.2468,321200000.0
2008-12-03 00:05:00,1.24695,1.24715,1.243,1.2454,449800000.0
2008-12-03 00:10:00,1.24545,1.24602,1.24545,1.2457,87000000.0
2008-12-03 00:15:00,1.2459,1.2462,1.24545,1.2458,76800000.0
2008-12-03 00:20:00,1.24595,1.24625,1.2458,1.24595,44000000.0
2008-12-03 00:25:00,1.24586,1.2468,1.24575,1.2466,107800000.0
2008-12-03 00:30:00,1.2463,1.24665,1.2462,1.24665,99600000.0
2008-12-03 00:35:00,1.24674,1.24695,1.24605,1.24617,39600000.0
2008-12-03 00:40:00,1.2466,1.2481,1.2465,1.2478,112800000.0
2008-12-03 00:45:00,1.24815,1.249,1.24735,1.24825,320800000.0
2008-12-03 00:50:00,1.2484,1.2484,1.2475,1.2476,227200000.0
2008-12-03 00:55:00,1.2476,1.2486,1.24725,1.24805,174600000.0
2008-12-03 01:00:00,1.24825,1.24995,1.24795,1.2494,178000000.0
2008-12-03 01:05:00,1.2495,1.25075,1.2495,1.25035,100400000.0
2008-12-03 01:10:00,1.25025,1.2503,1.2493,1.2494,53000000.0
2008-12-03 01:15:00,1.2493,1.24955,1.24845,1.24905,114200001.0
2008-12-03 01:20:00,1.2488,1.24885,1.24805,1.2481,816600000.0
2008-12-03 01:25:00,1.2481,1.24875,1.24795,1.24855,174000000.0
2008-12-03 01:30:00,1.24835,1.24965,1.248,1.24965,70200000.0
2008-12-03 01:35:00,1.24945,1.2495,1.2487,1.24885,111600000.0
2008-12-03 01:40:00,1.2489,1.2496,1.24875,1.2494,152600000.0
2008-12-03 01:45:00,1.24975,1.24975,1.24935,1.24965,87400000.0
2008-12-03 01:50:00,1.2497,1.2499,1.2494,1.2495,69400000.0
2008-12-03 01:55:00,1.2495,1.24965,1.24873,1.2495,56200000.0
2008-12-03 02:00:00,1.2496,1.2496,1.24925,1.2494,49400000.0
2008-12-03 02:05:00,1.2496,1.24965,1.2494,1.24945,26400000.0
2008-12-03 02:10:00,1.2495,1.2502,1.24922,1.24965,90800000.0
2008-12-03 02:15:00,1.24995,1.2523,1.24965,1.2511,278400000.0
2008-12-03 02:20:00,1.25115,1.2516,1.25064,1.2513,144200000.0
2008-12-03 02:25:00,1.25175,1.25215,1.25125,1.25125,90200000.0
2008-12-03 02:30:00,1.2513,1.2517,1.25125,1.25145,48400000.0
2008-12-03 02:35:00,1.25155,1.25205,1.2515,1.252,125200000.0
2008-12-03 02:40:00,1.252,1.2529,1.2519,1.2529,93600000.0
2008-12-03 02:45:00,1.253,1.2535,1.253,1.2532,90600000.0
2008-12-03 02:50:00,1.253,1.25355,1.25225,1.25355,101000000.0
2008-12-03 02:55:00,1.2537,1.25375,1.25295,1.2531,146000000.0
2008-12-03 03:00:00,1.2531,1.25315,1.25267,1.25267,135000000.0
2008-12-03 03:05:00,1.2531,1.2531,1.25197,1.25245,249200000.0
2008-12-03 03:10:00,1.2531,1.2531,1.25195,1.25195,162600000.0
2008-12-03 03:15:00,1.25205,1.2523,1.252,1.25205,20400000.0
2008-12-03 03:20:00,1.2522,1.25275,1.25205,1.25275,25600000.0
2008-12-03 03:25:00,1.25228,1.2528,1.2522,1.25248,84800000.0
2008-12-03 03:30:00,1.25254,1.2529,1.25182,1.2529,75600000.0
2008-12-03 03:35:00,1.25255,1.2526,1.25196,1.25219,21800000.0
2008-12-03 03:40:00,1.2526,1.2526,1.2509,1.251,213800000.0
2008-12-03 03:45:00,1.251,1.2511,1.2498,1.2504,94400000.0
2008-12-03 03:50:00,1.2501,1.2505,1.24896,1.25001,87000000.0
2008-12-03 03:55:00,1.2502,1.25045,1.24965,1.24978,89800000.0
2008-12-03 04:00:00,1.2504,1.2504,1.2481,1.24935,128000000.0
2008-12-03 04:05:00,1.249,1.2496,1.24885,1.2496,103200000.0
2008-12-03 04:10:00,1.24913,1.2497,1.24885,1.2493,162800000.0
2008-12-03 04:15:00,1.24904,1.2494,1.2487,1.2492,99600000.0
2008-12-03 04:20:00,1.2492,1.2495,1.24859,1.2492,95200000.0
2008-12-03 04:25:00,1.24881,1.2492,1.2487,1.2492,90600000.0
2008-12-03 04:30:00,1.2492,1.2492,1.24855,1.2487,105600000.0
2008-12-03 04:35:00,1.2492,1.2492,1.24885,1.249,24600000.0
2008-12-03 04:40:00,1.249,1.249,1.24836,1.24855,106400000.0
2008-12-03 04:45:00,1.24823,1.2486,1.24766,1.24771,186000000.0
2008-12-03 04:50:00,1.24804,1.24827,1.24784,1.2482,294800000.0
2008-12-03 04:55:00,1.2482,1.2482,1.2467,1.2467,124000000.0
2008-12-03 05:00:00,1.2467,1.24795,1.24653,1.2475,362200000.0
2008-12-03 05:05:00,1.2475,1.24795,1.2474,1.24765,56200000.0
2008-12-03 05:10:00,1.24765,1.2477,1.24755,1.2476,46200000.0
2008-12-03 05:15:00,1.24775,1.24815,1.24755,1.248,103800000.0
2008-12-03 05:20:00,1.248,1.2484,1.2478,1.24805,56000000.0
2008-12-03 05:25:00,1.24805,1.2481,1.24735,1.24777,222000000.0
2008-12-03 05:30:00,1.24756,1.2477,1.24695,1.2471,89800000.0
2008-12-03 05:35:00,1.2471,1.2471,1.24655,1.24675,69600000.0
2008-12-03 05:40:00,1.2465,1.247,1.24635,1.2468,101000000.0
2008-12-03 05:45:00,1.2468,1.24705,1.24645,1.2469,60400000.0
2008-12-03 05:50:00,1.2469,1.2475,1.2469,1.2475,23400000.0
2008-12-03 05:55:00,1.24745,1.24775,1.2473,1.2477,70400000.0
2008-12-03 06:00:00,1.2477,1.2485,1.24735,1.248,151200000.0
2008-12-03 06:05:00,1.248,1.24885,1.248,1.2486,45600000.0
2008-12-03 06:10:00,1.2487,1.2487,1.248,1.2482,122400000.0
2008-12-03 06:15:00,1.2482,1.25045,1.2482,1.2495,313600000.0
2008-12-03 06:20:00,1.2495,1.2495,1.24885,1.2491,93600000.0
2008-12-03 06:25:00,1.2495,1.25,1.24931,1.2496,168000000.0
2008-12-03 06:30:00,1.24924,1.24988,1.24908,1.24977,306400000.0
2008-12-03 06:35:00,1.24985,1.25,1.24955,1.25,68400000.0
2008-12-03 06:40:00,1.25009,1.25015,1.24993,1.25015,82800000.0
2008-12-03 06:45:00,1.25015,1.2505,1.25015,1.2505,27200000.0
2008-12-03 06:50:00,1.25065,1.2513,1.2505,1.2513,239000000.0
2008-12-03 06:55:00,1.2512,1.2514,1.2512,1.25135,70000000.0
2008-12-03 07:00:00,1.2514,1.25155,1.2503,1.2513,144800001.0
2008-12-03 07:05:00,1.2513,1.2513,1.2509,1.25125,44600000.0
2008-12-03 07:10:00,1.25094,1.2513,1.2507,1.25095,226200000.0
2008-12-03 07:15:00,1.251,1.25115,1.2509,1.251,92400000.0
2008-12-03 07:20:00,1.251,1.25115,1.25095,1.2511,151200000.0
2008-12-03 07:25:00,1.251,1.251,1.24975,1.24995,269600000.0
2008-12-03 07:30:00,1.24995,1.2502,1.2497,1.2497,113600000.0
2008-12-03 07:35:00,1.2497,1.2499,1.2495,1.2495,106800000.0
2008-12-03 07:40:00,1.2497,1.25005,1.24945,1.24995,172600000.0
2008-12-03 07:45:00,1.24995,1.25096,1.2499,1.25067,228600000.0
2008-12-03 07:50:00,1.25069,1.25099,1.2505,1.2507,216800000.0
2008-12-03 07:55:00,1.25055,1.2507,1.2505,1.2506,38400000.0
2008-12-03 08:00:00,1.2506,1.2507,1.2501,1.2501,186200000.0
2008-12-03 08:05:00,1.2501,1.2501,1.24875,1.2495,475200000.0
2008-12-03 08:10:00,1.24982,1.2499,1.2493,1.2494,133600000.0
2008-12-03 08:15:00,1.2495,1.24955,1.24875,1.24915,58800000.0
2008-12-03 08:20:00,1.24895,1.2494,1.24785,1.2483,385200000.0
2008-12-03 08:25:00,1.2484,1.2487,1.2482,1.2484,96400000.0
2008-12-03 08:30:00,1.2485,1.2486,1.24776,1.24819,197400000.0
2008-12-03 08:35:00,1.2484,1.25065,1.2484,1.25065,602799998.0
2008-12-03 08:40:00,1.2506,1.25125,1.2503,1.2511,130600000.0
2008-12-03 08:45:00,1.25105,1.2515,1.25084,1.2515,452800000.0
2008-12-03 08:50:00,1.25107,1.2515,1.25098,1.2512,687200000.0
2008-12-03 08:55:00,1.2514,1.2514,1.25086,1.25115,201600000.0
2008-12-03 09:00:00,1.2511,1.25125,1.25059,1.25125,248600000.0
2008-12-03 09:05:00,1.25135,1.25135,1.2504,1.2509,189400000.0
2008-12-03 09:10:00,1.2509,1.2511,1.2507,1.2509,192800000.0
2008-12-03 09:15:00,1.2507,1.251,1.25045,1.251,190200000.0
2008-12-03 09:20:00,1.25085,1.251,1.25043,1.2509,198800000.0
2008-12-03 09:25:00,1.2509,1.25095,1.2507,1.2508,82200000.0
2008-12-03 09:30:00,1.2507,1.2508,1.2484,1.249,369800003.0
2008-12-03 09:35:00,1.249,1.2499,1.24864,1.249,373800000.0
2008-12-03 09:40:00,1.24895,1.2495,1.2484,1.24915,173200000.0
2008-12-03 09:45:00,1.2491,1.2498,1.2491,1.2495,50200000.0
2008-12-03 09:50:00,1.2496,1.2502,1.2493,1.25,126000000.0
2008-12-03 09:55:00,1.2499,1.2508,1.24975,1.2505,189600000.0
2008-12-03 10:00:00,1.2506,1.25335,1.2506,1.25235,591600000.0
2008-12-03 10:05:00,1.2524,1.2524,1.25174,1.2521,409800000.0
2008-12-03 10:10:00,1.2521,1.2521,1.24855,1.24905,319200000.0
2008-12-03 10:15:00,1.2492,1.25125,1.2491,1.25075,585300000.0
2008-12-03 10:20:00,1.2508,1.25205,1.25065,1.2513,398000000.0
2008-12-03 10:25:00,1.2513,1.2521,1.2498,1.2521,692100000.0
2008-12-03 10:30:00,1.2521,1.2524,1.25135,1.2517,473200000.0
2008-12-03 10:35:00,1.25131,1.25305,1.25111,1.252,561600000.0
2008-12-03 10:40:00,1.252,1.2534,1.2519,1.2519,281000000.0
2008-12-03 10:45:00,1.252,1.2533,1.25162,1.2529,349800000.0
2008-12-03 10:50:00,1.253,1.253,1.2524,1.25265,215400000.0
2008-12-03 10:55:00,1.2527,1.25655,1.2527,1.2565,501600000.0
2008-12-03 11:00:00,1.25645,1.25645,1.2549,1.2559,236200000.0
2008-12-03 11:05:00,1.2559,1.25665,1.25545,1.2559,404799999.0
2008-12-03 11:10:00,1.2559,1.25595,1.2532,1.2547,484000000.0
2008-12-03 11:15:00,1.2547,1.25615,1.25375,1.2548,451000000.0
2008-12-03 11:20:00,1.2548,1.25545,1.25425,1.2545,199800000.0
2008-12-03 11:25:00,1.2545,1.2554,1.25445,1.25485,100200000.0
2008-12-03 11:30:00,1.25475,1.25475,1.2543,1.25455,61600000.0
2008-12-03 11:35:00,1.2545,1.25655,1.2544,1.25545,201000000.0
2008-12-03 11:40:00,1.25555,1.25615,1.25555,1.256,104400000.0
2008-12-03 11:45:00,1.256,1.256,1.25552,1.256,527600000.0
2008-12-03 11:50:00,1.25552,1.2566,1.25495,1.2554,554600000.0
2008-12-03 11:55:00,1.25535,1.2563,1.25535,1.2561,148800000.0
2008-12-03 12:00:00,1.2561,1.25615,1.25562,1.25584,356200000.0
2008-12-03 12:05:00,1.25575,1.2562,1.2552,1.256,321200000.0
2008-12-03 12:10:00,1.256,1.256,1.25542,1.2559,99200000.0
2008-12-03 12:15:00,1.2559,1.25605,1.2553,1.25565,210200000.0
2008-12-03 12:20:00,1.25575,1.256,1.2541,1.2541,135200000.0
2008-12-03 12:25:00,1.25415,1.25415,1.2519,1.2519,379000000.0
2008-12-03 12:30:00,1.25205,1.253,1.2511,1.2523,559400000.0
2008-12-03 12:35:00,1.2524,1.2556,1.25235,1.25385,549400000.0
2008-12-03 12:40:00,1.25385,1.25485,1.2533,1.2534,220000000.0
2008-12-03 12:45:00,1.25355,1.25445,1.25315,1.25425,342200000.0
2008-12-03 12:50:00,1.25425,1.25565,1.2541,1.2549,550000000.0
2008-12-03 12:55:00,1.25495,1.2551,1.25325,1.25355,484000000.0
2008-12-03 13:00:00,1.2537,1.25445,1.25325,1.2536,423200000.0
2008-12-03 13:05:00,1.2536,1.2546,1.2536,1.25445,132600000.0
2008-12-03 13:10:00,1.25445,1.25505,1.25445,1.25485,68800000.0
2008-12-03 13:15:00,1.25485,1.2556,1.25445,1.2548,204600000.0
2008-12-03 13:20:00,1.25455,1.25485,1.25375,1.254,152000000.0
2008-12-03 13:25:00,1.25405,1.25405,1.2535,1.2535,248000000.0
2008-12-03 13:30:00,1.25355,1.25355,1.25325,1.2534,161000000.0
2008-12-03 13:35:00,1.2534,1.2535,1.2532,1.2533,137600000.0
2008-12-03 13:40:00,1.25325,1.2535,1.25175,1.25245,300500000.0
2008-12-03 13:45:00,1.25245,1.2527,1.2517,1.2522,311600000.0
2008-12-03 13:50:00,1.25225,1.2534,1.2515,1.25245,572000000.0
2008-12-03 13:55:00,1.25245,1.25305,1.25225,1.2528,163000000.0
2008-12-03 14:00:00,1.2528,1.2532,1.25055,1.252,609400000.0
2008-12-03 14:05:00,1.25205,1.2532,1.25125,1.25285,576400000.0
2008-12-03 14:10:00,1.25285,1.25295,1.25215,1.2523,231400000.0
2008-12-03 14:15:00,1.25225,1.25335,1.25225,1.25266,265400000.0
2008-12-03 14:20:00,1.25325,1.2535,1.25235,1.25265,258000000.0
2008-12-03 14:25:00,1.25265,1.25315,1.2525,1.25285,285600000.0
2008-12-03 14:30:00,1.25236,1.2534,1.25209,1.25275,232200000.0
2008-12-03 14:35:00,1.25285,1.25295,1.25255,1.25275,327800000.0
2008-12-03 14:40:00,1.2528,1.2535,1.25275,1.2535,286200000.0
2008-12-03 14:45:00,1.2534,1.2548,1.2534,1.2545,258600000.0
2008-12-03 14:50:00,1.2545,1.256,1.2543,1.2557,191700000.0
2008-12-03 14:55:00,1.2557,1.25735,1.2557,1.25615,409200000.0
2008-12-03 15:00:00,1.25615,1.25685,1.256,1.2566,158600000.0
2008-12-03 15:05:00,1.2566,1.257,1.25575,1.2559,368000000.0
2008-12-03 15:10:00,1.256,1.25795,1.2557,1.2558,617000000.0
2008-12-03 15:15:00,1.2557,1.25775,1.2557,1.2571,328000000.0
2008-12-03 15:20:00,1.2571,1.2578,1.25595,1.25665,567600000.0
2008-12-03 15:25:00,1.25675,1.2571,1.2563,1.2569,401400000.0
2008-12-03 15:30:00,1.2569,1.2574,1.255,1.2553,377800000.0
2008-12-03 15:35:00,1.2553,1.2558,1.25225,1.2524,640000000.0
2008-12-03 15:40:00,1.2525,1.25455,1.25205,1.2544,526400000.0
2008-12-03 15:45:00,1.25445,1.25475,1.25325,1.2541,582000000.0
2008-12-03 15:50:00,1.2542,1.2564,1.25395,1.2562,875500000.0
2008-12-03 15:55:00,1.2562,1.2609,1.2562,1.26,906200000.0
2008-12-03 16:00:00,1.26005,1.26345,1.25985,1.26335,999200000.0
2008-12-03 16:05:00,1.26335,1.26425,1.2624,1.2635,824800003.0
2008-12-03 16:10:00,1.2635,1.2667,1.2635,1.2649,1246799998.0
2008-12-03 16:15:00,1.2647,1.26545,1.26435,1.26485,675200000.0
2008-12-03 16:20:00,1.2651,1.26525,1.263,1.26305,607800000.0
2008-12-03 16:25:00,1.263,1.263,1.2619,1.2622,389600000.0
2008-12-03 16:30:00,1.2621,1.2621,1.2611,1.2611,426700000.0
2008-12-03 16:35:00,1.26115,1.2617,1.2608,1.26085,625200000.0
2008-12-03 16:40:00,1.26105,1.2623,1.2609,1.2615,475600000.0
2008-12-03 16:45:00,1.2616,1.2632,1.2614,1.2632,677200000.0
2008-12-03 16:50:00,1.26315,1.2645,1.26235,1.2635,450400000.0
2008-12-03 16:55:00,1.2636,1.26395,1.26165,1.2623,555600000.0
2008-12-03 17:00:00,1.26245,1.2648,1.26185,1.26355,646100000.0
2008-12-03 17:05:00,1.2635,1.26415,1.26185,1.2627,794800005.0
2008-12-03 17:10:00,1.2627,1.2638,1.26235,1.26325,618000000.0
2008-12-03 17:15:00,1.2633,1.2634,1.262,1.263,599190000.0
2008-12-03 17:20:00,1.2631,1.266,1.2631,1.2632,857500003.0
2008-12-03 17:25:00,1.26295,1.2635,1.2609,1.26155,663000000.0
2008-12-03 17:30:00,1.26155,1.2628,1.26145,1.262,546600000.0
2008-12-03 17:35:00,1.262,1.2623,1.26045,1.2605,614800000.0
2008-12-03 17:40:00,1.2606,1.2632,1.2605,1.26185,621400000.0
2008-12-03 17:45:00,1.2619,1.2619,1.2599,1.26,665600000.0
2008-12-03 17:50:00,1.26,1.2605,1.25985,1.26025,503600000.0
2008-12-03 17:55:00,1.26035,1.2613,1.2559,1.25645,696800000.0
2008-12-03 18:00:00,1.2565,1.25875,1.2563,1.2584,652200000.0
2008-12-03 18:05:00,1.25845,1.2586,1.25675,1.25755,662000000.0
2008-12-03 18:10:00,1.25765,1.2602,1.25765,1.25965,616600000.0
2008-12-03 18:15:00,1.25965,1.26015,1.25805,1.2582,499400000.0
2008-12-03 18:20:00,1.25825,1.25945,1.2573,1.2581,565600000.0
2008-12-03 18:25:00,1.2582,1.2587,1.2574,1.25835,465600000.0
2008-12-03 18:30:00,1.25835,1.25885,1.25715,1.25715,447000000.0
2008-12-03 18:35:00,1.25715,1.26,1.25715,1.2598,482400000.0
2008-12-03 18:40:00,1.25975,1.25985,1.2576,1.2577,400600000.0
2008-12-03 18:45:00,1.25775,1.25825,1.2569,1.25725,384800000.0
2008-12-03 18:50:00,1.25725,1.25845,1.25705,1.2581,387400000.0
2008-12-03 18:55:00,1.2581,1.2587,1.257,1.2573,739400000.0
2008-12-03 19:00:00,1.2573,1.2591,1.25675,1.2591,621600000.0
2008-12-03 19:05:00,1.2588,1.2589,1.257,1.25805,355600000.0
2008-12-03 19:10:00,1.25835,1.26025,1.25795,1.259,540600000.0
2008-12-03 19:15:00,1.259,1.2592,1.25765,1.25845,482600000.0
2008-12-03 19:20:00,1.2585,1.259,1.2582,1.2586,366000000.0
2008-12-03 19:25:00,1.2586,1.25895,1.2582,1.2583,318800000.0
2008-12-03 19:30:00,1.2583,1.2588,1.2578,1.2578,338400000.0
2008-12-03 19:35:00,1.25795,1.25855,1.25725,1.25765,452600000.0
2008-12-03 19:40:00,1.2576,1.258,1.2574,1.2577,247600000.0
2008-12-03 19:45:00,1.25775,1.258,1.2568,1.2571,247200000.0
2008-12-03 19:50:00,1.2572,1.2584,1.2572,1.2577,215400000.0
2008-12-03 19:55:00,1.2577,1.25785,1.2573,1.25775,303600000.0
2008-12-03 20:00:00,1.25775,1.2583,1.2577,1.25795,247200000.0
2008-12-03 20:05:00,1.25805,1.25835,1.25795,1.258,164600000.0
2008-12-03 20:10:00,1.258,1.2585,1.25795,1.2582,199600000.0
2008-12-03 20:15:00,1.2583,1.2591,1.2583,1.25875,179000000.0
2008-12-03 20:20:00,1.25875,1.2608,1.25865,1.2602,345600000.0
2008-12-03 20:25:00,1.2602,1.2617,1.26015,1.2606,377800000.0
2008-12-03 20:30:00,1.26065,1.26295,1.2605,1.26225,506400000.0
2008-12-03 20:35:00,1.2622,1.2624,1.261,1.2616,470600000.0
2008-12-03 20:40:00,1.2618,1.2621,1.261,1.261,298800000.0
2008-12-03 20:45:00,1.2609,1.2626,1.26085,1.2613,390600000.0
2008-12-03 20:50:00,1.2613,1.2615,1.26015,1.26015,205800000.0
2008-12-03 20:55:00,1.2602,1.2604,1.25945,1.26005,486000000.0
2008-12-03 21:00:00,1.26005,1.26005,1.259,1.2592,336000000.0
2008-12-03 21:05:00,1.25895,1.2602,1.25895,1.2597,351200000.0
2008-12-03 21:10:00,1.2597,1.25975,1.25795,1.259,343800000.0
2008-12-03 21:15:00,1.259,1.2595,1.25815,1.25885,461200000.0
2008-12-03 21:20:00,1.2589,1.2589,1.2568,1.2575,531400000.0
2008-12-03 21:25:00,1.2575,1.2577,1.25675,1.2576,241000000.0
2008-12-03 21:30:00,1.2576,1.2576,1.25623,1.25695,222400000.0
2008-12-03 21:35:00,1.2568,1.25885,1.2568,1.25835,337200000.0
2008-12-03 21:40:00,1.25835,1.2588,1.25735,1.25755,549400000.0
2008-12-03 21:45:00,1.2577,1.25795,1.25725,1.2574,467400000.0
2008-12-03 21:50:00,1.2575,1.2582,1.25545,1.2582,428600000.0
2008-12-03 21:55:00,1.25835,1.26075,1.2577,1.26015,486000000.0
2008-12-03 22:00:00,1.26025,1.2608,1.2594,1.2601,304000000.0
2008-12-03 22:05:00,1.2601,1.2606,1.259,1.2593,281200000.0
2008-12-03 22:10:00,1.2593,1.2593,1.2585,1.2586,171400000.0
2008-12-03 22:15:00,1.25895,1.2597,1.2584,1.2592,207600000.0
2008-12-03 22:20:00,1.25905,1.2594,1.25863,1.2594,121600000.0
2008-12-03 22:25:00,1.2594,1.25965,1.259,1.25905,161200000.0
2008-12-03 22:30:00,1.259,1.259,1.2571,1.25735,355800000.0
2008-12-03 22:35:00,1.2575,1.2575,1.25565,1.25645,475400000.0
2008-12-03 22:40:00,1.25645,1.25645,1.2539,1.25475,480200000.0
2008-12-03 22:45:00,1.2548,1.25675,1.2538,1.2539,526600000.0
2008-12-03 22:50:00,1.2541,1.2551,1.25335,1.2546,461300000.0
2008-12-03 22:55:00,1.25435,1.25515,1.2532,1.2532,612400000.0
2008-12-03 23:00:00,1.2533,1.254,1.252,1.2527,384400000.0
2008-12-03 23:05:00,1.2527,1.2533,1.25256,1.2533,76200000.0
2008-12-03 23:10:00,1.2533,1.2539,1.2533,1.25375,183400000.0
2008-12-03 23:15:00,1.25375,1.2539,1.25255,1.2528,217200000.0
2008-12-03 23:20:00,1.2528,1.2528,1.2521,1.2521,115800000.0
2008-12-03 23:25:00,1.2521,1.2521,1.25135,1.2515,215800000.0
2008-12-03 23:30:00,1.2515,1.25245,1.2514,1.2522,126800000.0
2008-12-03 23:35:00,1.25225,1.25245,1.25167,1.25205,146600000.0
2008-12-03 23:40:00,1.25205,1.25295,1.2519,1.2529,101600000.0
2008-12-03 23:45:00,1.2528,1.25345,1.2526,1.25325,213200000.0
2008-12-03 23:50:00,1.25325,1.25405,1.25275,1.2531,144400000.0
2008-12-03 23:55:00,1.25273,1.2532,1.252,1.2521,175000000.0
2008-12-04 00:00:00,1.2517,1.2528,1.25145,1.2528,70000000.0
2008-12-04 00:05:00,1.25285,1.25285,1.25175,1.25195,19000000.0
2008-12-04 00:10:00,1.2522,1.2526,1.2516,1.2517,174200001.0
2008-12-04 00:15:00,1.2515,1.25215,1.25134,1.2517,95800000.0
2008-12-04 00:20:00,1.25086,1.2518,1.25086,1.2517,45000000.0
2008-12-04 00:25:00,1.2518,1.2518,1.25145,1.25145,26400000.0
2008-12-04 00:30:00,1.25165,1.2518,1.25165,1.25175,21000000.0
2008-12-04 00:35:00,1.2517,1.2517,1.25123,1.25135,86600000.0
2008-12-04 00:40:00,1.2517,1.2518,1.2517,1.2517,47400000.0
2008-12-04 00:45:00,1.2517,1.2524,1.2517,1.25234,70200000.0
2008-12-04 00:50:00,1.2524,1.2524,1.25175,1.25193,67200000.0
2008-12-04 00:55:00,1.25225,1.2524,1.25188,1.25188,54600000.0
2008-12-04 01:00:00,1.25255,1.2526,1.25173,1.25212,107200000.0
2008-12-04 01:05:00,1.2522,1.2535,1.2522,1.2532,100090000.0
2008-12-04 01:10:00,1.253,1.2532,1.25238,1.25248,66800000.0
2008-12-04 01:15:00,1.2529,1.2534,1.2526,1.25285,103000000.0
2008-12-04 01:20:00,1.2528,1.25325,1.2528,1.2532,78800000.0
2008-12-04 01:25:00,1.2531,1.2532,1.2529,1.25305,35000000.0
2008-12-04 01:30:00,1.2531,1.2532,1.2527,1.2528,61000000.0
2008-12-04 01:35:00,1.25266,1.2531,1.25249,1.2531,162600000.0
2008-12-04 01:40:00,1.253,1.2532,1.253,1.25315,29000000.0
2008-12-04 01:45:00,1.25315,1.2534,1.25285,1.2533,91000000.0
2008-12-04 01:50:00,1.2533,1.2541,1.25285,1.2535,151400000.0
2008-12-04 01:55:00,1.25345,1.25385,1.25345,1.25385,38600000.0
2008-12-04 02:00:00,1.2537,1.2554,1.25365,1.2554,196800000.0
2008-12-04 02:05:00,1.2555,1.2559,1.2545,1.25469,95800000.0
2008-12-04 02:10:00,1.255,1.255,1.25385,1.25385,133400000.0
2008-12-04 02:15:00,1.254,1.25405,1.25355,1.25355,155000000.0
2008-12-04 02:20:00,1.2536,1.2536,1.25355,1.2536,257400000.0
2008-12-04 02:25:00,1.25355,1.2554,1.25355,1.2548,327200000.0
2008-12-04 02:30:00,1.25495,1.25695,1.2546,1.25585,434400000.0
2008-12-04 02:35:00,1.25585,1.25635,1.25435,1.256,166000000.0
2008-12-04 02:40:00,1.25587,1.25615,1.2549,1.256,127800001.0
2008-12-04 02:45:00,1.25577,1.25628,1.2555,1.2559,225600000.0
2008-12-04 02:50:00,1.2559,1.2563,1.25585,1.2561,86400000.0
2008-12-04 02:55:00,1.25603,1.25695,1.25569,1.25574,279400000.0
2008-12-04 03:00:00,1.25621,1.2566,1.25598,1.2566,61600000.0
2008-12-04 03:05:00,1.2566,1.2566,1.25509,1.2551,164800000.0
2008-12-04 03:10:00,1.25524,1.25562,1.25493,1.25545,199000000.0
2008-12-04 03:15:00,1.25545,1.2558,1.25503,1.25545,95400000.0
2008-12-04 03:20:00,1.25545,1.25545,1.25498,1.25545,47200000.0
2008-12-04 03:25:00,1.25545,1.25585,1.25503,1.25503,75000000.0
2008-12-04 03:30:00,1.25537,1.25585,1.25499,1.2555,238000000.0
2008-12-04 03:35:00,1.25565,1.2557,1.2543,1.2543,111000000.0
2008-12-04 03:40:00,1.2545,1.2545,1.2525,1.2529,287600000.0
2008-12-04 03:45:00,1.253,1.25335,1.25235,1.253,233600000.0
2008-12-04 03:50:00,1.253,1.25305,1.25285,1.25285,20400000.0
2008-12-04 03:55:00,1.253,1.25305,1.25285,1.253,29000000.0
2008-12-04 04:00:00,1.25285,1.2534,1.25285,1.25335,59400000.0
2008-12-04 04:05:00,1.25345,1.25345,1.25271,1.25271,71600000.0
2008-12-04 04:10:00,1.25284,1.2531,1.25244,1.25272,181800000.0
2008-12-04 04:15:00,1.2531,1.2531,1.25264,1.25288,210600000.0
2008-12-04 04:20:00,1.25273,1.2531,1.25218,1.25268,123800000.0
2008-12-04 04:25:00,1.25268,1.25315,1.25246,1.2531,214800000.0
2008-12-04 04:30:00,1.25292,1.2534,1.25279,1.25308,69600000.0
2008-12-04 04:35:00,1.25323,1.2552,1.25323,1.25495,121600000.0
2008-12-04 04:40:00,1.2547,1.25497,1.25425,1.2548,190200000.0
2008-12-04 04:45:00,1.25453,1.2548,1.25432,1.2548,154400000.0
2008-12-04 04:50:00,1.2545,1.2548,1.25375,1.2544,342600000.0
2008-12-04 04:55:00,1.2544,1.2544,1.25175,1.2522,413200000.0
2008-12-04 05:00:00,1.2522,1.2541,1.2522,1.25345,146000000.0
2008-12-04 05:05:00,1.25346,1.2539,1.25319,1.25343,408200000.0
2008-12-04 05:10:00,1.2538,1.254,1.2533,1.254,221800000.0
2008-12-04 05:15:00,1.25405,1.2541,1.25319,1.25355,267600000.0
2008-12-04 05:20:00,1.2536,1.2537,1.2534,1.2534,43600000.0
2008-12-04 05:25:00,1.2534,1.25425,1.2522,1.25425,157400000.0
2008-12-04 05:30:00,1.25405,1.25425,1.25375,1.25395,211600000.0
2008-12-04 05:35:00,1.254,1.25425,1.2533,1.2539,1062290000.0
2008-12-04 05:40:00,1.2539,1.2539,1.25298,1.2535,338400000.0
2008-12-04 05:45:00,1.2535,1.2536,1.25312,1.25318,633600000.0
2008-12-04 05:50:00,1.2532,1.25356,1.25264,1.25297,242800000.0
2008-12-04 05:55:00,1.25307,1.25364,1.25281,1.25335,305800000.0
2008-12-04 06:00:00,1.25333,1.25377,1.25288,1.25375,299400000.0
2008-12-04 06:05:00,1.25338,1.2541,1.25296,1.25392,326200000.0
2008-12-04 06:10:00,1.25397,1.2542,1.25332,1.25367,472200000.0
2008-12-04 06:15:00,1.25374,1.2591,1.25348,1.25361,636400000.0
2008-12-04 06:20:00,1.25387,1.25459,1.25332,1.25415,610400000.0
2008-12-04 06:25:00,1.25415,1.2553,1.25346,1.25477,713800000.0
2008-12-04 06:30:00,1.25473,1.25485,1.25388,1.25458,341200000.0
2008-12-04 06:35:00,1.25449,1.25473,1.25358,1.25433,360200000.0
2008-12-04 06:40:00,1.25408,1.25544,1.25365,1.25473,615400000.0
2008-12-04 06:45:00,1.2548,1.25664,1.2547,1.25629,762199999.0
2008-12-04 06:50:00,1.2564,1.25717,1.25543,1.25699,867300000.0
2008-12-04 06:55:00,1.25678,1.2572,1.25652,1.25688,1335800000.0
2008-12-04 07:00:00,1.25692,1.25719,1.25651,1.2567,951600000.0
2008-12-04 07:05:00,1.25683,1.26062,1.25609,1.25945,651400000.0
2008-12-04 07:10:00,1.25978,1.26014,1.25825,1.25861,630000000.0
2008-12-04 07:15:00,1.25843,1.25903,1.25792,1.25845,806600000.0
2008-12-04 07:20:00,1.25832,1.25948,1.25777,1.25868,424200000.0
2008-12-04 07:25:00,1.25849,1.25896,1.25729,1.25795,583800000.0
2008-12-04 07:30:00,1.25789,1.25792,1.25442,1.25739,364200000.0
2008-12-04 07:35:00,1.25734,1.2577,1.25652,1.25712,449600000.0
2008-12-04 07:40:00,1.2572,1.25778,1.25682,1.2576,391800000.0
2008-12-04 07:45:00,1.2576,1.2576,1.25675,1.25705,137400000.0
2008-12-04 07:50:00,1.2571,1.2571,1.2569,1.257,69600000.0
2008-12-04 07:55:00,1.257,1.2571,1.25665,1.2569,184000000.0
2008-12-04 08:00:00,1.257,1.25705,1.2567,1.257,63000000.0
2008-12-04 08:05:00,1.257,1.25705,1.25648,1.25675,252400000.0
2008-12-04 08:10:00,1.2569,1.257,1.2563,1.2569,202400000.0
2008-12-04 08:15:00,1.257,1.257,1.2563,1.25675,131600000.0
2008-12-04 08:20:00,1.25695,1.25805,1.25635,1.258,148200000.0
2008-12-04 08:25:00,1.25825,1.25833,1.25776,1.25793,336600000.0
2008-12-04 08:30:00,1.25804,1.25835,1.25778,1.25835,373000000.0
2008-12-04 08:35:00,1.25825,1.25845,1.25787,1.25795,449399998.0
2008-12-04 08:40:00,1.2587,1.2588,1.25779,1.25816,328200000.0
2008-12-04 08:45:00,1.25805,1.25835,1.2573,1.2577,556000000.0
2008-12-04 08:50:00,1.2577,1.2581,1.25711,1.2577,433000000.0
2008-12-04 08:55:00,1.25743,1.25805,1.2573,1.2579,577400000.0
2008-12-04 09:00:00,1.2579,1.2581,1.25675,1.2568,115400000.0
2008-12-04 09:05:00,1.25685,1.2579,1.25665,1.2579,165100000.0
2008-12-04 09:10:00,1.2578,1.25895,1.2576,1.25885,87400000.0
2008-12-04 09:15:00,1.2589,1.26155,1.2589,1.25985,412760000.0
2008-12-04 09:20:00,1.25985,1.2612,1.25795,1.2592,279300000.0
2008-12-04 09:25:00,1.2593,1.26215,1.2593,1.2615,657400000.0
2008-12-04 09:30:00,1.2615,1.2616,1.25905,1.26065,475900000.0
2008-12-04 09:35:00,1.26038,1.26063,1.25905,1.26025,199600000.0
2008-12-04 09:40:00,1.26015,1.2611,1.2597,1.2609,536000002.0
2008-12-04 09:45:00,1.2609,1.2609,1.25975,1.2607,112000000.0
2008-12-04 09:50:00,1.26045,1.2608,1.25985,1.26044,351600000.0
2008-12-04 09:55:00,1.2609,1.2614,1.2605,1.2605,127000000.0
2008-12-04 10:00:00,1.2607,1.26255,1.2605,1.2621,332800003.0
2008-12-04 10:05:00,1.2621,1.2625,1.2611,1.2613,431600001.0
2008-12-04 10:10:00,1.26135,1.2634,1.26135,1.2628,811800000.0
2008-12-04 10:15:00,1.26275,1.26305,1.2618,1.2627,172400000.0
2008-12-04 10:20:00,1.2628,1.263,1.26215,1.2626,167200000.0
2008-12-04 10:25:00,1.2626,1.2632,1.2614,1.26205,428000000.0
2008-12-04 10:30:00,1.26205,1.2629,1.26145,1.26215,353400000.0
2008-12-04 10:35:00,1.2622,1.2627,1.2617,1.26231,323400000.0
2008-12-04 10:40:00,1.26235,1.2627,1.26145,1.2624,212400000.0
2008-12-04 10:45:00,1.26245,1.2628,1.26115,1.26115,142000000.0
2008-12-04 10:50:00,1.26145,1.2624,1.26135,1.26235,103200000.0
2008-12-04 10:55:00,1.2623,1.26435,1.26205,1.2641,279800000.0
2008-12-04 11:00:00,1.26415,1.2645,1.26305,1.2635,318000000.0
2008-12-04 11:05:00,1.2635,1.2639,1.26075,1.26195,490600000.0
2008-12-04 11:10:00,1.262,1.26415,1.26155,1.2633,322200000.0
2008-12-04 11:15:00,1.2633,1.2633,1.261,1.26105,433400005.0
2008-12-04 11:20:00,1.2611,1.26175,1.26015,1.26165,784600010.0
2008-12-04 11:25:00,1.2617,1.26195,1.2601,1.2616,564400000.0
2008-12-04 11:30:00,1.26175,1.26305,1.2614,1.2623,483200000.0
2008-12-04 11:35:00,1.2623,1.2627,1.2617,1.2622,286200000.0
2008-12-04 11:40:00,1.26225,1.26285,1.26105,1.26285,425800000.0
2008-12-04 11:45:00,1.2629,1.26375,1.2601,1.26115,618000000.0
2008-12-04 11:50:00,1.2607,1.2627,1.2606,1.2614,189600000.0
2008-12-04 11:55:00,1.2614,1.2638,1.26015,1.26195,338800000.0
2008-12-04 12:00:00,1.2619,1.26215,1.2615,1.26165,105800000.0
2008-12-04 12:05:00,1.2616,1.2616,1.25944,1.25985,521400000.0
2008-12-04 12:10:00,1.25952,1.26053,1.25836,1.25843,470400000.0
2008-12-04 12:15:00,1.2592,1.26067,1.2586,1.25995,491200000.0
2008-12-04 12:20:00,1.26029,1.2612,1.25895,1.25985,872400000.0
2008-12-04 12:25:00,1.26068,1.26129,1.25981,1.26028,384400000.0
2008-12-04 12:30:00,1.25965,1.2611,1.25925,1.26029,524600000.0
2008-12-04 12:35:00,1.26039,1.26082,1.25826,1.25988,1122000000.0
2008-12-04 12:40:00,1.26005,1.26145,1.25851,1.2602,743600000.0
2008-12-04 12:45:00,1.26,1.26044,1.25867,1.25951,438800000.0
2008-12-04 12:50:00,1.25923,1.26027,1.25905,1.2593,417800000.0
2008-12-04 12:55:00,1.2596,1.25996,1.25822,1.25865,426600000.0
2008-12-04 13:00:00,1.25875,1.25985,1.25855,1.2598,340400000.0
2008-12-04 13:05:00,1.2598,1.26015,1.25935,1.25985,643799998.0
2008-12-04 13:10:00,1.25995,1.26035,1.25885,1.2591,469599998.0
2008-12-04 13:15:00,1.2591,1.2594,1.2584,1.2594,239200000.0
2008-12-04 13:20:00,1.2594,1.2608,1.2591,1.25955,462356000.0
2008-12-04 13:25:00,1.2597,1.2614,1.2587,1.2598,404378000.0
2008-12-04 13:30:00,1.25985,1.26005,1.258,1.25805,275000000.0
2008-12-04 13:35:00,1.2581,1.25895,1.25795,1.2585,217600000.0
2008-12-04 13:40:00,1.25845,1.26085,1.258,1.2607,399800000.0
2008-12-04 13:45:00,1.26065,1.2609,1.25865,1.26075,689000000.0
2008-12-04 13:50:00,1.26075,1.2615,1.25925,1.26015,376400000.0
2008-12-04 13:55:00,1.2602,1.2604,1.2583,1.25865,463800000.0
2008-12-04 14:00:00,1.2586,1.25965,1.25855,1.2586,183000000.0
2008-12-04 14:05:00,1.25855,1.26135,1.2578,1.26135,261400000.0
2008-12-04 14:10:00,1.2614,1.26235,1.25975,1.26,484200000.0
2008-12-04 14:15:00,1.25985,1.25985,1.25765,1.2584,172400000.0
2008-12-04 14:20:00,1.2584,1.2586,1.25805,1.2584,54200000.0
2008-12-04 14:25:00,1.2585,1.25965,1.2585,1.2596,117600000.0
2008-12-04 14:30:00,1.2596,1.2612,1.2596,1.2607,242200000.0
2008-12-04 14:35:00,1.26065,1.2628,1.26065,1.2627,367000000.0
2008-12-04 14:40:00,1.2627,1.26295,1.26075,1.2624,378000000.0
2008-12-04 14:45:00,1.2624,1.2624,1.26025,1.26125,198200000.0
2008-12-04 14:50:00,1.2614,1.26335,1.2614,1.2631,212600000.0
2008-12-04 14:55:00,1.26305,1.26305,1.261,1.2611,296378000.0
2008-12-04 15:00:00,1.26075,1.2612,1.2604,1.261,288600000.0
2008-12-04 15:05:00,1.2612,1.2623,1.2609,1.2614,396200000.0
2008-12-04 15:10:00,1.2615,1.2651,1.2615,1.2637,735400000.0
2008-12-04 15:15:00,1.2637,1.26415,1.2622,1.2625,411800000.0
2008-12-04 15:20:00,1.26245,1.2647,1.2624,1.264,621400000.0
2008-12-04 15:25:00,1.264,1.26445,1.26365,1.2638,575799999.0
2008-12-04 15:30:00,1.2637,1.264,1.2622,1.264,434400000.0
2008-12-04 15:35:00,1.26375,1.264,1.26265,1.263,278000000.0
2008-12-04 15:40:00,1.26305,1.2642,1.2628,1.2642,337000000.0
2008-12-04 15:45:00,1.26425,1.26485,1.2633,1.2646,465000000.0
2008-12-04 15:50:00,1.2646,1.26465,1.26345,1.26395,917799999.0
2008-12-04 15:55:00,1.26395,1.26395,1.26225,1.26305,518800000.0
2008-12-04 16:00:00,1.26305,1.26345,1.2625,1.263,540000000.0
2008-12-04 16:05:00,1.263,1.263,1.26065,1.2609,544800000.0
2008-12-04 16:10:00,1.2609,1.2611,1.259,1.26105,749200000.0
2008-12-04 16:15:00,1.26105,1.26145,1.2604,1.2604,844200000.0
2008-12-04 16:20:00,1.26045,1.2606,1.25855,1.2601,726400000.0
2008-12-04 16:25:00,1.2601,1.26405,1.25975,1.26335,810200000.0
2008-12-04 16:30:00,1.2634,1.26715,1.2629,1.26715,957400000.0
2008-12-04 16:35:00,1.2673,1.2679,1.26355,1.2667,977400000.0
2008-12-04 16:40:00,1.26665,1.26675,1.2651,1.2653,681400000.0
2008-12-04 16:45:00,1.2652,1.2671,1.26485,1.265,646800001.0
2008-12-04 16:50:00,1.2651,1.26585,1.26255,1.26285,1135600000.0
2008-12-04 16:55:00,1.2629,1.264,1.2615,1.2628,679200000.0
2008-12-04 17:00:00,1.2625,1.26505,1.26245,1.2628,740800000.0
2008-12-04 17:05:00,1.2628,1.2659,1.26275,1.2656,755200003.0
2008-12-04 17:10:00,1.26535,1.26575,1.2645,1.26505,465600000.0
2008-12-04 17:15:00,1.2651,1.26555,1.2635,1.2636,285000000.0
2008-12-04 17:20:00,1.26375,1.2654,1.26375,1.2653,458600000.0
2008-12-04 17:25:00,1.26535,1.2654,1.264,1.2644,410800000.0
2008-12-04 17:30:00,1.2644,1.2667,1.2642,1.2657,572600000.0
2008-12-04 17:35:00,1.2657,1.2664,1.2644,1.26495,734800000.0
2008-12-04 17:40:00,1.26495,1.2656,1.26425,1.26505,686200000.0
2008-12-04 17:45:00,1.26515,1.26595,1.265,1.265,436100000.0
2008-12-04 17:50:00,1.26505,1.266,1.2647,1.266,641478000.0
2008-12-04 17:55:00,1.26595,1.26625,1.26505,1.266,534400000.0
2008-12-04 18:00:00,1.266,1.2663,1.26555,1.2661,306800000.0
2008-12-04 18:05:00,1.2661,1.26855,1.2661,1.26825,647400000.0
2008-12-04 18:10:00,1.26825,1.26875,1.2661,1.2669,1081400001.0
2008-12-04 18:15:00,1.2667,1.26685,1.26395,1.26395,756200000.0
2008-12-04 18:20:00,1.26395,1.2649,1.26095,1.2611,801700000.0
2008-12-04 18:25:00,1.2611,1.2615,1.26005,1.2614,658800000.0
2008-12-04 18:30:00,1.2614,1.2634,1.2606,1.2618,1028200000.0
2008-12-04 18:35:00,1.2619,1.264,1.2615,1.2621,659200000.0
2008-12-04 18:40:00,1.262,1.26255,1.2606,1.26155,503800000.0
2008-12-04 18:45:00,1.2616,1.2616,1.2594,1.25995,718872436.0
2008-12-04 18:50:00,1.26,1.26005,1.2551,1.25545,720000000.0
2008-12-04 18:55:00,1.2554,1.25585,1.25105,1.254,1186700000.0
2008-12-04 19:00:00,1.254,1.25725,1.25365,1.25725,1129199999.0
2008-12-04 19:05:00,1.2573,1.25755,1.2566,1.2572,614800000.0
2008-12-04 19:10:00,1.2572,1.25745,1.2554,1.256,597100000.0
2008-12-04 19:15:00,1.25605,1.258,1.25605,1.258,449600000.0
2008-12-04 19:20:00,1.25815,1.26095,1.25815,1.26,731800000.0
2008-12-04 19:25:00,1.2599,1.26,1.2585,1.25935,662000000.0
2008-12-04 19:30:00,1.2594,1.26175,1.2594,1.2606,348000000.0
2008-12-04 19:35:00,1.2607,1.26155,1.2607,1.2613,332200000.0
2008-12-04 19:40:00,1.2613,1.2627,1.2606,1.2624,417800000.0
2008-12-04 19:45:00,1.2624,1.2625,1.26165,1.2625,266400000.0
2008-12-04 19:50:00,1.2624,1.2628,1.26135,1.26225,467000000.0
2008-12-04 19:55:00,1.26265,1.2643,1.26205,1.26425,408200000.0
2008-12-04 20:00:00,1.2642,1.2653,1.26225,1.2623,670400000.0
2008-12-04 20:05:00,1.2623,1.2677,1.2623,1.26665,1016399998.0
2008-12-04 20:10:00,1.2667,1.26845,1.266,1.2684,642200000.0
2008-12-04 20:15:00,1.2682,1.27205,1.26805,1.2713,1300400000.0
2008-12-04 20:20:00,1.2714,1.2731,1.2704,1.27095,1126800000.0
2008-12-04 20:25:00,1.27095,1.27165,1.27085,1.2709,485200000.0
2008-12-04 20:30:00,1.27105,1.27155,1.26855,1.2688,626200000.0
2008-12-04 20:35:00,1.2688,1.2722,1.2688,1.2719,599800000.0
2008-12-04 20:40:00,1.27175,1.2718,1.27075,1.2709,378600000.0
2008-12-04 20:45:00,1.27095,1.27105,1.26995,1.2703,421000000.0
2008-12-04 20:50:00,1.27045,1.271,1.2678,1.271,739200000.0
2008-12-04 20:55:00,1.271,1.2717,1.27045,1.2717,422600000.0
2008-12-04 21:00:00,1.2718,1.2721,1.2706,1.271,602600000.0
2008-12-04 21:05:00,1.271,1.2715,1.269,1.2713,564600000.0
2008-12-04 21:10:00,1.2713,1.2713,1.2708,1.2711,264000000.0
2008-12-04 21:15:00,1.27115,1.27215,1.27105,1.2712,364200000.0
2008-12-04 21:20:00,1.2714,1.2721,1.2709,1.27165,482800000.0
2008-12-04 21:25:00,1.2717,1.27835,1.2717,1.2756,1085800000.0
2008-12-04 21:30:00,1.2755,1.27695,1.27395,1.2744,818100000.0
2008-12-04 21:35:00,1.27395,1.2747,1.27385,1.2745,517200000.0
2008-12-04 21:40:00,1.27455,1.2766,1.27455,1.2766,521600000.0
2008-12-04 21:45:00,1.27655,1.27915,1.27605,1.27675,588200000.0
2008-12-04 21:50:00,1.27675,1.27825,1.27675,1.27735,507200000.0
2008-12-04 21:55:00,1.2775,1.2775,1.2765,1.2772,281200000.0
2008-12-04 22:00:00,1.2772,1.2786,1.2768,1.2784,361200000.0
2008-12-04 22:05:00,1.2784,1.27955,1.2782,1.27865,310000000.0
2008-12-04 22:10:00,1.2787,1.27905,1.27715,1.27845,521200000.0
2008-12-04 22:15:00,1.27845,1.2804,1.27755,1.2778,410800000.0
2008-12-04 22:20:00,1.2778,1.278,1.27665,1.27795,210678000.0
2008-12-04 22:25:00,1.278,1.278,1.2766,1.2771,269800000.0
2008-12-04 22:30:00,1.2772,1.278,1.277,1.27745,306800000.0
2008-12-04 22:35:00,1.2774,1.27745,1.27645,1.2773,237000000.0
2008-12-04 22:40:00,1.2774,1.27795,1.2767,1.2771,235600000.0
2008-12-04 22:45:00,1.2771,1.27725,1.2766,1.277,254000000.0
2008-12-04 22:50:00,1.2771,1.27765,1.27665,1.2772,255600000.0
2008-12-04 22:55:00,1.2773,1.278,1.2768,1.2778,324600000.0
2008-12-04 23:00:00,1.2778,1.27795,1.2767,1.27725,392000000.0
2008-12-04 23:05:00,1.2769,1.27725,1.27635,1.2767,272400000.0
2008-12-04 23:10:00,1.2767,1.2769,1.2753,1.2764,398678000.0
2008-12-04 23:15:00,1.2764,1.2771,1.27625,1.2767,135400000.0
2008-12-04 23:20:00,1.2771,1.2779,1.2765,1.2776,142400000.0
2008-12-04 23:25:00,1.2777,1.2781,1.2769,1.2769,279000000.0
2008-12-04 23:30:00,1.277,1.2779,1.2768,1.2777,283800000.0
2008-12-04 23:35:00,1.2777,1.2777,1.27675,1.27685,347200000.0
2008-12-04 23:40:00,1.277,1.2773,1.27619,1.27635,133400000.0
2008-12-04 23:45:00,1.27635,1.27635,1.2744,1.2758,243000000.0
2008-12-04 23:50:00,1.2759,1.27645,1.2759,1.2764,94800000.0
2008-12-04 23:55:00,1.27577,1.27635,1.27465,1.27545,122200000.0
2008-12-05 00:00:00,1.2751,1.2752,1.27425,1.2748,42600000.0
2008-12-05 00:05:00,1.2748,1.2749,1.27435,1.2744,25800000.0
2008-12-05 00:10:00,1.2742,1.2744,1.2742,1.2744,33400000.0
2008-12-05 00:15:00,1.27385,1.2757,1.27358,1.27485,96600000.0
2008-12-05 00:20:00,1.2748,1.27585,1.2748,1.2757,135000000.0
2008-12-05 00:25:00,1.2757,1.27665,1.27545,1.2763,776999998.0
2008-12-05 00:30:00,1.2764,1.2764,1.2751,1.27565,316400000.0
2008-12-05 00:35:00,1.2764,1.27695,1.27585,1.27685,198400000.0
2008-12-05 00:40:00,1.2766,1.27695,1.2763,1.2767,80000000.0
2008-12-05 00:45:00,1.2769,1.27695,1.2765,1.2769,168600000.0
2008-12-05 00:50:00,1.27685,1.27695,1.27685,1.27695,21600000.0
2008-12-05 00:55:00,1.2769,1.277,1.2769,1.27695,52200000.0
2008-12-05 01:00:00,1.27705,1.2771,1.277,1.2771,45600000.0
2008-12-05 01:05:00,1.2771,1.27715,1.2769,1.277,195800000.0
2008-12-05 01:10:00,1.277,1.277,1.27668,1.27695,58000000.0
2008-12-05 01:15:00,1.27695,1.27695,1.27601,1.27623,75600000.0
2008-12-05 01:20:00,1.27615,1.2767,1.276,1.27622,100000000.0
2008-12-05 01:25:00,1.2767,1.2767,1.27611,1.2763,216000006.0
2008-12-05 01:30:00,1.2763,1.27645,1.2762,1.2763,56400000.0
2008-12-05 01:35:00,1.2763,1.2763,1.27605,1.2763,24000000.0
2008-12-05 01:40:00,1.27581,1.2763,1.27576,1.2762,189200000.0
2008-12-05 01:45:00,1.2762,1.2762,1.27486,1.27486,100800000.0
2008-12-05 01:50:00,1.2749,1.2755,1.27478,1.27545,83600000.0
2008-12-05 01:55:00,1.2755,1.2755,1.27489,1.2751,198600000.0
2008-12-05 02:00:00,1.2751,1.2751,1.27425,1.2745,529400000.0
2008-12-05 02:05:00,1.2745,1.2745,1.2745,1.2745,49000000.0
2008-12-05 02:10:00,1.2745,1.2748,1.2745,1.2747,26800000.0
2008-12-05 02:15:00,1.27425,1.2748,1.27418,1.2746,76000000.0
2008-12-05 02:20:00,1.2744,1.27475,1.27422,1.27475,32000000.0
2008-12-05 02:25:00,1.2748,1.27485,1.27451,1.27464,30400000.0
2008-12-05 02:30:00,1.27495,1.27553,1.27495,1.27535,114800000.0
2008-12-05 02:35:00,1.2754,1.2759,1.27495,1.27527,439800000.0
2008-12-05 02:40:00,1.2755,1.2757,1.27505,1.27505,77000000.0
2008-12-05 02:45:00,1.27575,1.2765,1.27575,1.27625,107000000.0
2008-12-05 02:50:00,1.2762,1.27665,1.2761,1.27665,171799997.0
2008-12-05 02:55:00,1.27655,1.27695,1.27655,1.27675,148800000.0
2008-12-05 03:00:00,1.27675,1.27745,1.2766,1.2766,130600000.0
2008-12-05 03:05:00,1.27675,1.277,1.2767,1.27695,55600000.0
2008-12-05 03:10:00,1.2771,1.2774,1.2771,1.2771,90400000.0
2008-12-05 03:15:00,1.2771,1.27745,1.277,1.2771,236200000.0
2008-12-05 03:20:00,1.2771,1.2771,1.27655,1.2766,156800000.0
2008-12-05 03:25:00,1.27627,1.2765,1.27595,1.27595,129800000.0
2008-12-05 03:30:00,1.276,1.27635,1.27573,1.27623,55800000.0
2008-12-05 03:35:00,1.27607,1.27635,1.27593,1.27625,74200000.0
2008-12-05 03:40:00,1.27579,1.27635,1.27579,1.27625,37400000.0
2008-12-05 03:45:00,1.27625,1.2765,1.27625,1.2765,39200000.0
2008-12-05 03:50:00,1.27655,1.2766,1.27513,1.2765,187000000.0
2008-12-05 03:55:00,1.27645,1.2765,1.27604,1.27615,50000000.0
2008-12-05 04:00:00,1.27645,1.27645,1.27558,1.2758,259200000.0
2008-12-05 04:05:00,1.27595,1.276,1.27473,1.27491,204600000.0
2008-12-05 04:10:00,1.27515,1.27531,1.27479,1.27515,142000000.0
2008-12-05 04:15:00,1.27519,1.2753,1.27487,1.2752,127800000.0
2008-12-05 04:20:00,1.27545,1.27545,1.27432,1.2752,96200000.0
2008-12-05 04:25:00,1.27535,1.27725,1.27535,1.27725,217400000.0
2008-12-05 04:30:00,1.27725,1.27725,1.2765,1.27665,127200000.0
2008-12-05 04:35:00,1.27665,1.277,1.27607,1.27644,125200000.0
2008-12-05 04:40:00,1.2768,1.2768,1.27595,1.2764,159600000.0
2008-12-05 04:45:00,1.2768,1.2768,1.27638,1.27641,120600000.0
2008-12-05 04:50:00,1.2766,1.277,1.27642,1.2767,242800000.0
2008-12-05 04:55:00,1.27664,1.27704,1.27585,1.27695,180800000.0
2008-12-05 05:00:00,1.277,1.27712,1.27657,1.27695,442400000.0
2008-12-05 05:05:00,1.27695,1.27695,1.2766,1.2768,55600000.0
2008-12-05 05:10:00,1.27685,1.27689,1.27598,1.27669,578000000.0
2008-12-05 05:15:00,1.2769,1.2771,1.27675,1.2769,100800000.0
2008-12-05 05:20:00,1.27695,1.2771,1.27665,1.277,211800000.0
2008-12-05 05:25:00,1.27705,1.27705,1.27665,1.27695,79600000.0
2008-12-05 05:30:00,1.27685,1.2769,1.27665,1.2768,141000000.0
2008-12-05 05:35:00,1.2768,1.277,1.27635,1.27645,300000000.0
2008-12-05 05:40:00,1.27645,1.27685,1.27632,1.27675,170800000.0
2008-12-05 05:45:00,1.2768,1.27685,1.27665,1.27685,56000000.0
2008-12-05 05:50:00,1.27665,1.277,1.27601,1.27628,238600000.0
2008-12-05 05:55:00,1.27617,1.27655,1.27617,1.27645,143200000.0
2008-12-05 06:00:00,1.27635,1.27665,1.27572,1.27637,263400000.0
2008-12-05 06:05:00,1.27595,1.2767,1.27594,1.2767,166600000.0
2008-12-05 06:10:00,1.27649,1.2769,1.2764,1.27674,283400000.0
2008-12-05 06:15:00,1.27664,1.27685,1.27652,1.27665,182200000.0
2008-12-05 06:20:00,1.27675,1.2771,1.27675,1.277,76000000.0
2008-12-05 06:25:00,1.27688,1.2772,1.27675,1.2772,327200000.0
2008-12-05 06:30:00,1.2773,1.27745,1.2771,1.2771,233000001.0
2008-12-05 06:35:00,1.2771,1.27775,1.2771,1.2777,77600000.0
2008-12-05 06:40:00,1.2777,1.2777,1.27626,1.27705,269799996.0
2008-12-05 06:45:00,1.2769,1.27733,1.27656,1.27715,495600000.0
2008-12-05 06:50:00,1.27715,1.2773,1.27628,1.2763,563800000.0
2008-12-05 06:55:00,1.27648,1.27736,1.27631,1.27703,1135600000.0
2008-12-05 07:00:00,1.2772,1.27727,1.2769,1.27696,837199998.0
2008-12-05 07:05:00,1.27715,1.27765,1.27685,1.27765,566599999.0
2008-12-05 07:10:00,1.27728,1.2778,1.27725,1.2776,235200000.0
2008-12-05 07:15:00,1.2777,1.2777,1.27731,1.2776,467000000.0
2008-12-05 07:20:00,1.2776,1.2777,1.2769,1.27695,248600000.0
2008-12-05 07:25:00,1.27666,1.2776,1.27648,1.27745,358600000.0
2008-12-05 07:30:00,1.2774,1.27745,1.2771,1.2771,93000000.0
2008-12-05 07:35:00,1.27702,1.27717,1.27663,1.2771,208600000.0
2008-12-05 07:40:00,1.2771,1.27715,1.27475,1.27595,256700000.0
2008-12-05 07:45:00,1.276,1.2767,1.27579,1.2761,154000000.0
2008-12-05 07:50:00,1.2761,1.2772,1.27605,1.2768,196400000.0
2008-12-05 07:55:00,1.2767,1.277,1.27665,1.277,131200000.0
2008-12-05 08:00:00,1.277,1.277,1.2767,1.27675,91800000.0
2008-12-05 08:05:00,1.27675,1.27695,1.27634,1.27685,85600000.0
2008-12-05 08:10:00,1.27695,1.27695,1.27675,1.27675,76600000.0
2008-12-05 08:15:00,1.2766,1.2767,1.27602,1.27617,244000000.0
2008-12-05 08:20:00,1.2765,1.27685,1.2763,1.2763,61000000.0
2008-12-05 08:25:00,1.2762,1.2764,1.27545,1.27585,69200000.0
2008-12-05 08:30:00,1.27585,1.2759,1.2749,1.2752,91000000.0
2008-12-05 08:35:00,1.27495,1.27543,1.27495,1.2753,420399999.0
2008-12-05 08:40:00,1.2753,1.27605,1.2752,1.27555,349400000.0
2008-12-05 08:45:00,1.27535,1.27555,1.27515,1.2754,88600000.0
2008-12-05 08:50:00,1.2754,1.2767,1.27496,1.2758,616600000.0
2008-12-05 08:55:00,1.2758,1.27605,1.275,1.2752,484200000.0
2008-12-05 09:00:00,1.2752,1.27685,1.2752,1.27615,455000001.0
2008-12-05 09:05:00,1.27568,1.2773,1.27532,1.27625,264400000.0
2008-12-05 09:10:00,1.2763,1.2772,1.27625,1.2768,126000000.0
2008-12-05 09:15:00,1.27639,1.2781,1.27627,1.27775,264600000.0
2008-12-05 09:20:00,1.2778,1.2779,1.2753,1.2767,620399992.0
2008-12-05 09:25:00,1.2768,1.2768,1.2752,1.27545,632199999.0
2008-12-05 09:30:00,1.27545,1.2759,1.27375,1.27495,234000000.0
2008-12-05 09:35:00,1.27505,1.27585,1.27505,1.2758,28400000.0
2008-12-05 09:40:00,1.2758,1.2758,1.27495,1.2751,777200019.0
2008-12-05 09:45:00,1.27515,1.27515,1.27416,1.27421,90400000.0
2008-12-05 09:50:00,1.27485,1.276,1.27447,1.2759,298000000.0
2008-12-05 09:55:00,1.2759,1.2781,1.2759,1.2781,122800000.0
2008-12-05 10:00:00,1.2781,1.2782,1.27675,1.2769,203756000.0
2008-12-05 10:05:00,1.27685,1.27765,1.27685,1.27755,204200000.0
2008-12-05 10:10:00,1.27755,1.27755,1.2769,1.2771,89600000.0
2008-12-05 10:15:00,1.2772,1.2774,1.27665,1.2768,115600000.0
2008-12-05 10:20:00,1.27675,1.27735,1.2766,1.2771,95400000.0
2008-12-05 10:25:00,1.27715,1.27785,1.27715,1.27745,57600000.0
2008-12-05 10:30:00,1.2774,1.27775,1.2774,1.27765,25600000.0
2008-12-05 10:35:00,1.27765,1.2783,1.27765,1.2777,66600000.0
2008-12-05 10:40:00,1.2777,1.2782,1.27755,1.27795,275400000.0
2008-12-05 10:45:00,1.278,1.27825,1.27758,1.27765,314200000.0
2008-12-05 10:50:00,1.27825,1.2784,1.2777,1.2783,372600000.0
2008-12-05 10:55:00,1.27835,1.2786,1.27765,1.2784,242400000.0
2008-12-05 11:00:00,1.2784,1.27845,1.2778,1.2782,89200000.0
2008-12-05 11:05:00,1.27835,1.27845,1.27745,1.2777,50200000.0
2008-12-05 11:10:00,1.27785,1.2784,1.27745,1.27775,115600000.0
2008-12-05 11:15:00,1.27775,1.2789,1.27755,1.2785,186200000.0
2008-12-05 11:20:00,1.2785,1.27875,1.2774,1.2776,220000000.0
2008-12-05 11:25:00,1.2776,1.2776,1.27673,1.2773,147000000.0
2008-12-05 11:30:00,1.2773,1.27745,1.27677,1.2773,163600000.0
2008-12-05 11:35:00,1.2773,1.27765,1.2762,1.2762,417800006.0
2008-12-05 11:40:00,1.27565,1.277,1.2751,1.27555,345600000.0
2008-12-05 11:45:00,1.27555,1.2758,1.27365,1.27515,501800000.0
2008-12-05 11:50:00,1.27525,1.27715,1.27475,1.27615,280200000.0
2008-12-05 11:55:00,1.27605,1.27625,1.2745,1.2746,368600000.0
2008-12-05 12:00:00,1.27465,1.27535,1.2743,1.27495,285600000.0
2008-12-05 12:05:00,1.2749,1.27535,1.27345,1.27365,306800000.0
2008-12-05 12:10:00,1.2738,1.27525,1.2738,1.27465,182600000.0
2008-12-05 12:15:00,1.27475,1.27525,1.2737,1.27405,181200000.0
2008-12-05 12:20:00,1.27425,1.27485,1.2735,1.2738,305800000.0
2008-12-05 12:25:00,1.2739,1.27425,1.2735,1.27395,99400000.0
2008-12-05 12:30:00,1.27395,1.2746,1.27364,1.27412,234800000.0
2008-12-05 12:35:00,1.27445,1.2747,1.2743,1.2747,65600000.0
2008-12-05 12:40:00,1.2747,1.2747,1.27435,1.2745,43800000.0
2008-12-05 12:45:00,1.27406,1.27515,1.27394,1.2745,583800000.0
2008-12-05 12:50:00,1.2747,1.2767,1.27445,1.2762,504200000.0
2008-12-05 12:55:00,1.2762,1.2767,1.27505,1.27645,312400000.0
2008-12-05 13:00:00,1.2764,1.27685,1.27575,1.27615,423799997.0
2008-12-05 13:05:00,1.27615,1.27645,1.27565,1.2761,167600000.0
2008-12-05 13:10:00,1.2761,1.27625,1.275,1.2761,344400000.0
2008-12-05 13:15:00,1.276,1.27915,1.27575,1.27915,552200000.0
2008-12-05 13:20:00,1.27915,1.2807,1.27895,1.28065,955999999.0
2008-12-05 13:25:00,1.28065,1.2835,1.28055,1.28245,747800000.0
2008-12-05 13:30:00,1.28265,1.285,1.28205,1.2842,466000000.0
2008-12-05 13:35:00,1.2841,1.28415,1.28235,1.28335,461400000.0
2008-12-05 13:40:00,1.28325,1.28395,1.2826,1.2836,461100000.0
2008-12-05 13:45:00,1.2836,1.28425,1.2836,1.2841,280200000.0
2008-12-05 13:50:00,1.2841,1.28435,1.2836,1.2836,100800000.0
2008-12-05 13:55:00,1.2836,1.2836,1.2815,1.28325,200400000.0
2008-12-05 14:00:00,1.28325,1.2878,1.28325,1.285,1354400000.0
2008-12-05 14:05:00,1.285,1.285,1.28385,1.2842,795400000.0
2008-12-05 14:10:00,1.2842,1.286,1.28415,1.285,738000000.0
2008-12-05 14:15:00,1.285,1.2872,1.285,1.287,1539199996.0
2008-12-05 14:20:00,1.287,1.28915,1.28655,1.28885,763000000.0
2008-12-05 14:25:00,1.28885,1.2905,1.2884,1.2895,1605600008.0
2008-12-05 14:30:00,1.2895,1.2904,1.28865,1.2903,968000001.0
2008-12-05 14:35:00,1.29025,1.2908,1.2894,1.28965,271400000.0
2008-12-05 14:40:00,1.28975,1.29085,1.28945,1.29035,374200000.0
2008-12-05 14:45:00,1.2904,1.2905,1.28875,1.2889,527400000.0
2008-12-05 14:50:00,1.28895,1.28975,1.28895,1.28935,729000000.0
2008-12-05 14:55:00,1.28945,1.28985,1.2891,1.28915,296000000.0
2008-12-05 15:00:00,1.2893,1.29085,1.2893,1.2903,433800000.0
2008-12-05 15:05:00,1.2904,1.29345,1.28975,1.28975,1002200001.0
2008-12-05 15:10:00,1.2897,1.29085,1.28865,1.29075,708600000.0
2008-12-05 15:15:00,1.2908,1.2912,1.28945,1.29,427600000.0
2008-12-05 15:20:00,1.29,1.2902,1.28765,1.2882,750800000.0
2008-12-05 15:25:00,1.2882,1.28995,1.28735,1.288,413000000.0
2008-12-05 15:30:00,1.288,1.2922,1.28735,1.29,913800000.0
2008-12-05 15:35:00,1.29,1.2948,1.2898,1.2938,894600001.0
2008-12-05 15:40:00,1.2937,1.2976,1.29335,1.2959,996000000.0
2008-12-05 15:45:00,1.2959,1.29775,1.29535,1.2977,878800000.0
2008-12-05 15:50:00,1.29775,1.29835,1.2952,1.29525,585800000.0
2008-12-05 15:55:00,1.29525,1.2965,1.2948,1.2953,377600000.0
2008-12-05 16:00:00,1.29505,1.2964,1.2903,1.2919,596800000.0
2008-12-05 16:05:00,1.29195,1.29625,1.29195,1.2938,630000000.0
2008-12-05 16:10:00,1.29375,1.2942,1.2917,1.29415,310400000.0
2008-12-05 16:15:00,1.29415,1.29565,1.29355,1.2938,405700000.0
2008-12-05 16:20:00,1.2938,1.2945,1.29195,1.29215,492900000.0
2008-12-05 16:25:00,1.29215,1.29645,1.29215,1.2957,612200000.0
2008-12-05 16:30:00,1.2957,1.29585,1.29435,1.2947,666900001.0
2008-12-05 16:35:00,1.2947,1.29515,1.2938,1.294,425200000.0
2008-12-05 16:40:00,1.294,1.2941,1.2924,1.29345,649800000.0
2008-12-05 16:45:00,1.2935,1.29535,1.293,1.29485,613000000.0
2008-12-05 16:50:00,1.295,1.2951,1.29345,1.2935,852400000.0
2008-12-05 16:55:00,1.29355,1.29575,1.2935,1.2956,1116400000.0
2008-12-05 17:00:00,1.2955,1.2962,1.2949,1.29595,434800000.0
2008-12-05 17:05:00,1.29595,1.29635,1.29575,1.2962,458600000.0
2008-12-05 17:10:00,1.2962,1.2967,1.29595,1.2963,519400000.0
2008-12-05 17:15:00,1.29635,1.2973,1.29635,1.2973,450400000.0
2008-12-05 17:20:00,1.2973,1.29825,1.29655,1.2967,921200000.0
2008-12-05 17:25:00,1.29675,1.29725,1.29565,1.2964,868999999.0
2008-12-05 17:30:00,1.2964,1.297,1.2955,1.297,435600000.0
2008-12-05 17:35:00,1.2971,1.3003,1.2971,1.29915,764800000.0
2008-12-05 17:40:00,1.29925,1.3002,1.29905,1.3001,663600000.0
2008-12-05 17:45:00,1.3001,1.3001,1.298,1.298,581800000.0
2008-12-05 17:50:00,1.298,1.29915,1.2974,1.29865,528000000.0
2008-12-05 17:55:00,1.2986,1.3002,1.2984,1.29995,465600000.0
2008-12-05 18:00:00,1.29975,1.30015,1.29885,1.2994,829399999.0
2008-12-05 18:05:00,1.29935,1.29935,1.29745,1.29825,933200000.0
2008-12-05 18:10:00,1.29805,1.29865,1.2975,1.2979,728247930.0
2008-12-05 18:15:00,1.29765,1.29905,1.29765,1.2985,961399999.0
2008-12-05 18:20:00,1.2985,1.3001,1.2983,1.2999,677600000.0
2008-12-05 18:25:00,1.29965,1.30055,1.29915,1.3002,802200000.0
2008-12-05 18:30:00,1.3002,1.3005,1.29915,1.2998,1044600002.0
2008-12-05 18:35:00,1.29975,1.29995,1.2978,1.29845,1203600000.0
2008-12-05 18:40:00,1.29855,1.2987,1.29555,1.2965,807600000.0
2008-12-05 18:45:00,1.2965,1.29725,1.29535,1.2955,661200000.0
2008-12-05 18:50:00,1.29555,1.29595,1.29535,1.2956,515800000.0
2008-12-05 18:55:00,1.2956,1.29705,1.2955,1.29705,1055200001.0
2008-12-05 19:00:00,1.29705,1.2973,1.29635,1.29655,666400000.0
2008-12-05 19:05:00,1.29655,1.2972,1.29525,1.2959,533600000.0
2008-12-05 19:10:00,1.2959,1.29625,1.2954,1.2955,305200000.0
2008-12-05 19:15:00,1.2955,1.2961,1.29525,1.296,536600000.0
2008-12-05 19:20:00,1.296,1.29615,1.2944,1.29445,481000000.0
2008-12-05 19:25:00,1.2944,1.29455,1.29295,1.29335,646800000.0
2008-12-05 19:30:00,1.2934,1.29565,1.2934,1.2955,503600000.0
2008-12-05 19:35:00,1.2955,1.2955,1.2949,1.29535,509200000.0
2008-12-05 19:40:00,1.29545,1.2956,1.2942,1.29445,638200000.0
2008-12-05 19:45:00,1.29455,1.29455,1.29105,1.29225,677600000.0
2008-12-05 19:50:00,1.29225,1.2936,1.29155,1.29345,668199996.0
2008-12-05 19:55:00,1.29345,1.29605,1.29305,1.29605,474400000.0
2008-12-05 20:00:00,1.2961,1.29615,1.29355,1.29395,873200000.0
2008-12-05 20:05:00,1.2939,1.2939,1.29265,1.29315,282000000.0
2008-12-05 20:10:00,1.29315,1.29345,1.2915,1.293,443800000.0
2008-12-05 20:15:00,1.293,1.293,1.29235,1.2926,800599999.0
2008-12-05 20:20:00,1.2927,1.29315,1.2911,1.2924,585400000.0
2008-12-05 20:25:00,1.2924,1.29415,1.2918,1.29415,548400000.0
2008-12-05 20:30:00,1.29415,1.29455,1.29335,1.2934,328600000.0
2008-12-05 20:35:00,1.29345,1.295,1.2934,1.29445,567800000.0
2008-12-05 20:40:00,1.29445,1.29445,1.29275,1.29275,194000000.0
2008-12-05 20:45:00,1.2928,1.2929,1.28965,1.29145,662800000.0
2008-12-05 20:50:00,1.29145,1.29145,1.28945,1.2912,603600000.0
2008-12-05 20:55:00,1.29115,1.2912,1.2879,1.2893,534800000.0
2008-12-05 21:00:00,1.28935,1.28975,1.28755,1.28865,199000000.0
2008-12-05 21:05:00,1.28885,1.28885,1.28465,1.2871,652400000.0
2008-12-05 21:10:00,1.2871,1.28885,1.28675,1.2871,622800000.0
2008-12-05 21:15:00,1.2871,1.2879,1.28685,1.28685,302000000.0
2008-12-05 21:20:00,1.2869,1.28705,1.28545,1.2862,271000000.0
2008-12-05 21:25:00,1.2862,1.2862,1.2834,1.28425,446000000.0
2008-12-05 21:30:00,1.2843,1.28435,1.28085,1.2818,522600002.0
2008-12-05 21:35:00,1.2818,1.28235,1.281,1.281,287600000.0
2008-12-05 21:40:00,1.281,1.2813,1.2764,1.2791,666700000.0
2008-12-05 21:45:00,1.2792,1.2792,1.27705,1.27885,599400000.0
2008-12-05 21:50:00,1.2788,1.27945,1.2782,1.2783,258600000.0
2008-12-05 21:55:00,1.27835,1.279,1.277,1.279,383400000.0
2008-12-05 22:00:00,1.279,1.28075,1.27745,1.2802,440600000.0
2008-12-05 22:05:00,1.28035,1.2805,1.2787,1.27915,497400000.0
2008-12-05 22:10:00,1.2792,1.2796,1.27735,1.27795,318400000.0
2008-12-05 22:15:00,1.278,1.27815,1.27435,1.2762,665199999.0
2008-12-05 22:20:00,1.2763,1.277,1.27485,1.2753,251200000.0
2008-12-05 22:25:00,1.27525,1.27535,1.2716,1.2722,222000000.0
2008-12-05 22:30:00,1.27225,1.2724,1.2686,1.2696,504400000.0
2008-12-05 22:35:00,1.2698,1.27125,1.26965,1.27075,372600000.0
2008-12-05 22:40:00,1.2707,1.27095,1.27025,1.2709,260200000.0
2008-12-05 22:45:00,1.27065,1.2707,1.2691,1.2701,267000000.0
2008-12-05 22:50:00,1.2701,1.27085,1.26925,1.2706,169600000.0
2008-12-05 22:55:00,1.2707,1.2714,1.27,1.2706,235200000.0
2008-12-05 23:00:00,1.271,1.2717,1.2706,1.27155,263000000.0
2008-12-05 23:05:00,1.27165,1.2717,1.26905,1.26905,156800000.0
2008-12-05 23:10:00,1.269,1.27015,1.26895,1.2697,218400000.0
2008-12-05 23:15:00,1.2697,1.27,1.2691,1.2696,148600000.0
2008-12-05 23:20:00,1.26975,1.2699,1.26926,1.26926,76400000.0
2008-12-05 23:25:00,1.26965,1.2697,1.26895,1.26895,141400000.0
2008-12-05 23:30:00,1.269,1.2691,1.26755,1.26855,180200000.0
2008-12-05 23:35:00,1.2686,1.26875,1.26765,1.2678,87200000.0
2008-12-05 23:40:00,1.2679,1.2679,1.26515,1.2654,115800000.0
2008-12-05 23:45:00,1.2654,1.2671,1.2652,1.2669,149000000.0
2008-12-05 23:50:00,1.2669,1.2687,1.2667,1.26865,357600000.0
2008-12-05 23:55:00,1.26845,1.2726,1.26825,1.27075,318400000.0
2008-12-08 00:00:00,1.2739,1.2747,1.2739,1.2747,17600000.0
2008-12-08 00:05:00,1.2745,1.2745,1.2744,1.2744,17600000.0
2008-12-08 00:10:00,1.275,1.275,1.2746,1.275,17600000.0
2008-12-08 00:15:00,1.2751,1.2752,1.2738,1.2738,44000000.0
2008-12-08 00:20:00,1.2737,1.274,1.2737,1.2738,17600000.0
2008-12-08 00:25:00,1.2737,1.274,1.2737,1.2739,17600000.0
2008-12-08 00:30:00,1.2736,1.274,1.2735,1.2739,35200000.0
2008-12-08 00:35:00,1.2737,1.2739,1.2733,1.2736,44000000.0
2008-12-08 00:40:00,1.2735,1.2744,1.2734,1.2738,44000000.0
2008-12-08 00:45:00,1.2739,1.2739,1.2738,1.2739,17600000.0
2008-12-08 00:50:00,1.2738,1.2739,1.2737,1.2738,26400000.0
2008-12-08 00:55:00,1.2739,1.2739,1.2735,1.2737,26400000.0
2008-12-08 01:00:00,1.2738,1.2738,1.2737,1.2738,35200000.0
2008-12-08 01:05:00,1.2739,1.2739,1.2736,1.2737,35200000.0
2008-12-08 01:10:00,1.2736,1.2737,1.2733,1.2733,17600000.0
2008-12-08 01:15:00,1.2732,1.2734,1.2731,1.2734,35200000.0
2008-12-08 01:20:00,1.2733,1.2733,1.2721,1.2723,44000000.0
2008-12-08 01:25:00,1.2722,1.2722,1.2711,1.272,44000000.0
2008-12-08 01:30:00,1.2721,1.2723,1.2718,1.2721,35200000.0
2008-12-08 01:35:00,1.2722,1.2725,1.272,1.2721,35200000.0
2008-12-08 01:40:00,1.2722,1.2724,1.2722,1.2724,26400000.0
2008-12-08 01:45:00,1.2723,1.2734,1.2718,1.2722,44000000.0
2008-12-08 01:50:00,1.2723,1.2732,1.272,1.2726,44000000.0
2008-12-08 01:55:00,1.2724,1.2731,1.2718,1.272,44000000.0
2008-12-08 02:00:00,1.2735,1.27395,1.27342,1.27395,38000000.0
2008-12-08 02:05:00,1.27395,1.27395,1.27335,1.27375,71000000.0
2008-12-08 02:10:00,1.27365,1.27365,1.27313,1.2735,59800000.0
2008-12-08 02:15:00,1.2735,1.2735,1.27252,1.27305,55400000.0
2008-12-08 02:20:00,1.2731,1.2731,1.2718,1.27195,201799999.0
2008-12-08 02:25:00,1.2719,1.2719,1.271,1.27155,199400000.0
2008-12-08 02:30:00,1.27164,1.2719,1.27135,1.2719,78000000.0
2008-12-08 02:35:00,1.27195,1.2722,1.2719,1.27195,68000000.0
2008-12-08 02:40:00,1.27195,1.27217,1.27157,1.2721,95400000.0
2008-12-08 02:45:00,1.2721,1.2728,1.27145,1.2722,277200000.0
2008-12-08 02:50:00,1.2722,1.27285,1.27131,1.2724,197800000.0
2008-12-08 02:55:00,1.2725,1.2726,1.2714,1.27175,189800000.0
2008-12-08 03:00:00,1.27175,1.2722,1.27085,1.27115,119400000.0
2008-12-08 03:05:00,1.27115,1.27135,1.27095,1.27135,120000000.0
2008-12-08 03:10:00,1.27135,1.27215,1.27135,1.27175,80000000.0
2008-12-08 03:15:00,1.27175,1.2723,1.27158,1.272,73200000.0
2008-12-08 03:20:00,1.2719,1.27215,1.271,1.2713,160800000.0
2008-12-08 03:25:00,1.2714,1.27315,1.27135,1.27315,118000000.0
2008-12-08 03:30:00,1.2725,1.27285,1.27224,1.27285,95400000.0
2008-12-08 03:35:00,1.27275,1.27285,1.27175,1.27185,78200000.0
2008-12-08 03:40:00,1.2715,1.2722,1.27045,1.27215,234200000.0
2008-12-08 03:45:00,1.27215,1.27215,1.27062,1.27165,203800000.0
2008-12-08 03:50:00,1.2712,1.27135,1.27037,1.27058,82400000.0
2008-12-08 03:55:00,1.27019,1.27125,1.27017,1.27125,62200000.0
2008-12-08 04:00:00,1.27125,1.27165,1.27085,1.27155,142400000.0
2008-12-08 04:05:00,1.2713,1.2715,1.2712,1.2713,18000000.0
2008-12-08 04:10:00,1.27125,1.27275,1.27115,1.27225,337400000.0
2008-12-08 04:15:00,1.27225,1.27225,1.27175,1.27205,78200000.0
2008-12-08 04:20:00,1.27205,1.27225,1.272,1.2722,64800000.0
2008-12-08 04:25:00,1.27225,1.27245,1.27174,1.27245,86800000.0
2008-12-08 04:30:00,1.27192,1.27255,1.27177,1.27245,179600000.0
2008-12-08 04:35:00,1.27255,1.27265,1.27225,1.2724,50400000.0
2008-12-08 04:40:00,1.27245,1.27245,1.271,1.2714,69200000.0
2008-12-08 04:45:00,1.2715,1.2715,1.27075,1.2708,187000000.0
2008-12-08 04:50:00,1.271,1.27105,1.2706,1.2706,357400000.0
2008-12-08 04:55:00,1.2706,1.27098,1.27029,1.2705,65400000.0
2008-12-08 05:00:00,1.2705,1.2705,1.27004,1.27034,84600000.0
2008-12-08 05:05:00,1.2705,1.2705,1.27007,1.27032,110800000.0
2008-12-08 05:10:00,1.2705,1.2705,1.2696,1.26965,142800000.0
2008-12-08 05:15:00,1.26965,1.26965,1.2691,1.26934,243400000.0
2008-12-08 05:20:00,1.26925,1.2698,1.26905,1.2695,42600000.0
2008-12-08 05:25:00,1.26945,1.2695,1.26915,1.2695,55400000.0
2008-12-08 05:30:00,1.2695,1.2695,1.2694,1.2695,36200000.0
2008-12-08 05:35:00,1.2695,1.2695,1.2694,1.26945,31400000.0
2008-12-08 05:40:00,1.26945,1.26945,1.26935,1.2694,70600000.0
2008-12-08 05:45:00,1.26906,1.2698,1.26892,1.26892,180400000.0
2008-12-08 05:50:00,1.2693,1.26935,1.26887,1.26935,236200000.0
2008-12-08 05:55:00,1.26935,1.26935,1.2692,1.26935,32600000.0
2008-12-08 06:00:00,1.26935,1.2695,1.26887,1.26945,93400000.0
2008-12-08 06:05:00,1.2694,1.26955,1.2694,1.26955,32400000.0
2008-12-08 06:10:00,1.26955,1.26975,1.2694,1.26955,84200000.0
2008-12-08 06:15:00,1.26965,1.26975,1.26919,1.26975,56000000.0
2008-12-08 06:20:00,1.26937,1.2703,1.26924,1.2703,328400000.0
2008-12-08 06:25:00,1.2705,1.2708,1.2698,1.2698,55400000.0
2008-12-08 06:30:00,1.26974,1.27021,1.26917,1.26967,237000000.0
2008-12-08 06:35:00,1.2699,1.27015,1.2698,1.2699,210200000.0
2008-12-08 06:40:00,1.26985,1.27025,1.26985,1.27,183600004.0
2008-12-08 06:45:00,1.27,1.27035,1.27,1.27035,72000000.0
2008-12-08 06:50:00,1.27045,1.2705,1.27015,1.2702,48200000.0
2008-12-08 06:55:00,1.26973,1.2702,1.26953,1.26977,152600000.0
2008-12-08 07:00:00,1.27025,1.2714,1.2701,1.27125,177400000.0
2008-12-08 07:05:00,1.27125,1.27185,1.27125,1.27165,71600000.0
2008-12-08 07:10:00,1.27145,1.27195,1.27135,1.27175,66600000.0
2008-12-08 07:15:00,1.27175,1.2721,1.2717,1.27185,93200000.0
2008-12-08 07:20:00,1.27165,1.2719,1.27147,1.2719,40000000.0
2008-12-08 07:25:00,1.27185,1.27185,1.27115,1.2712,43200000.0
2008-12-08 07:30:00,1.2713,1.27135,1.271,1.27105,39600000.0
2008-12-08 07:35:00,1.2712,1.27135,1.27095,1.27115,28200000.0
2008-12-08 07:40:00,1.271,1.2716,1.2701,1.2701,116400000.0
2008-12-08 07:45:00,1.2702,1.27045,1.2701,1.2701,44200000.0
2008-12-08 07:50:00,1.27025,1.27045,1.2701,1.27045,29000000.0
2008-12-08 07:55:00,1.2704,1.27075,1.2704,1.27075,22400000.0
2008-12-08 08:00:00,1.2707,1.27075,1.2703,1.2704,49400000.0
2008-12-08 08:05:00,1.2704,1.2704,1.26909,1.26945,86400000.0
2008-12-08 08:10:00,1.2694,1.26945,1.26805,1.2682,342200001.0
2008-12-08 08:15:00,1.26815,1.2682,1.26625,1.2665,587600004.0
2008-12-08 08:20:00,1.2665,1.26655,1.26535,1.2658,441600000.0
2008-12-08 08:25:00,1.26595,1.26595,1.26475,1.26525,84600000.0
2008-12-08 08:30:00,1.2654,1.26545,1.26395,1.26475,279200000.0
2008-12-08 08:35:00,1.26475,1.26475,1.26395,1.26435,706600004.0
2008-12-08 08:40:00,1.26435,1.26445,1.2631,1.26385,362199999.0
2008-12-08 08:45:00,1.2639,1.26455,1.2639,1.26405,183600000.0
2008-12-08 08:50:00,1.26405,1.26405,1.262,1.26215,273400000.0
2008-12-08 08:55:00,1.26205,1.26235,1.2604,1.2607,277600000.0
2008-12-08 09:00:00,1.26075,1.26115,1.2593,1.26,517400000.0
2008-12-08 09:05:00,1.26015,1.26045,1.2592,1.25975,240800000.0
2008-12-08 09:10:00,1.25975,1.25975,1.2572,1.2572,204400000.0
2008-12-08 09:15:00,1.25715,1.25855,1.25675,1.25785,288800000.0
2008-12-08 09:20:00,1.25795,1.2593,1.2571,1.25805,332800000.0
2008-12-08 09:25:00,1.2584,1.2603,1.25795,1.25995,442200000.0
2008-12-08 09:30:00,1.2599,1.26,1.2579,1.258,276000000.0
2008-12-08 09:35:00,1.25795,1.26015,1.2572,1.2596,349800000.0
2008-12-08 09:40:00,1.2596,1.2596,1.2561,1.25615,319400000.0
2008-12-08 09:45:00,1.2562,1.25625,1.2538,1.2538,621200000.0
2008-12-08 09:50:00,1.2538,1.25485,1.253,1.25475,485000000.0
2008-12-08 09:55:00,1.25475,1.25545,1.2529,1.2551,609000000.0
2008-12-08 10:00:00,1.25505,1.25505,1.2533,1.2539,373600000.0
2008-12-08 10:05:00,1.2539,1.255,1.2538,1.2543,324600000.0
2008-12-08 10:10:00,1.25425,1.25475,1.25285,1.25295,269200000.0
2008-12-08 10:15:00,1.25305,1.25505,1.25285,1.25465,251400000.0
2008-12-08 10:20:00,1.2547,1.2558,1.2537,1.25395,176800000.0
2008-12-08 10:25:00,1.254,1.2541,1.2525,1.2535,248600000.0
2008-12-08 10:30:00,1.2535,1.254,1.25325,1.2539,154400000.0
2008-12-08 10:35:00,1.2539,1.2539,1.2528,1.25365,416600000.0
2008-12-08 10:40:00,1.2538,1.25445,1.2538,1.2544,246000000.0
2008-12-08 10:45:00,1.25435,1.25455,1.25395,1.25415,87800000.0
2008-12-08 10:50:00,1.2541,1.25435,1.25355,1.25395,279400000.0
2008-12-08 10:55:00,1.25405,1.2563,1.2537,1.2546,466600000.0
2008-12-08 11:00:00,1.2544,1.2548,1.2531,1.25315,201600000.0
2008-12-08 11:05:00,1.25305,1.25305,1.25015,1.25025,371200000.0
2008-12-08 11:10:00,1.2502,1.2507,1.24955,1.2497,246000000.0
2008-12-08 11:15:00,1.2497,1.24985,1.24735,1.2481,432799996.0
2008-12-08 11:20:00,1.24815,1.2494,1.2475,1.24905,749999999.0
2008-12-08 11:25:00,1.24895,1.24925,1.2455,1.24645,618200000.0
2008-12-08 11:30:00,1.2463,1.2481,1.24625,1.2477,716599999.0
2008-12-08 11:35:00,1.2477,1.25,1.24765,1.24835,295600000.0
2008-12-08 11:40:00,1.24855,1.24955,1.24825,1.24855,274600000.0
2008-12-08 11:45:00,1.24855,1.25035,1.24855,1.25035,678000002.0
2008-12-08 11:50:00,1.25035,1.25215,1.249,1.2507,726900000.0
2008-12-08 11:55:00,1.2507,1.2521,1.2498,1.2521,588000000.0
2008-12-08 12:00:00,1.2522,1.25315,1.25175,1.2527,173800000.0
2008-12-08 12:05:00,1.25275,1.25435,1.25275,1.2535,264800000.0
2008-12-08 12:10:00,1.2535,1.2536,1.252,1.2529,226600000.0
2008-12-08 12:15:00,1.25305,1.2531,1.2522,1.25245,149000000.0
2008-12-08 12:20:00,1.2524,1.2525,1.2494,1.25055,371600000.0
2008-12-08 12:25:00,1.25055,1.2507,1.2491,1.24935,498000000.0
2008-12-08 12:30:00,1.24935,1.25165,1.2492,1.2507,376800000.0
2008-12-08 12:35:00,1.25065,1.2507,1.24745,1.24775,324600000.0
2008-12-08 12:40:00,1.2478,1.24985,1.2475,1.2488,502600000.0
2008-12-08 12:45:00,1.24875,1.249,1.24635,1.2488,550000000.0
2008-12-08 12:50:00,1.2488,1.24945,1.24825,1.2489,248200000.0
2008-12-08 12:55:00,1.2489,1.24905,1.24809,1.2482,95000000.0
2008-12-08 13:00:00,1.2485,1.24875,1.2465,1.24825,629200000.0
2008-12-08 13:05:00,1.24815,1.24925,1.2475,1.2486,618000000.0
2008-12-08 13:10:00,1.2486,1.2492,1.24705,1.24785,549400000.0
2008-12-08 13:15:00,1.2479,1.2485,1.24695,1.2481,456800000.0
2008-12-08 13:20:00,1.2481,1.24855,1.24795,1.24855,65600000.0
2008-12-08 13:25:00,1.24865,1.2491,1.24815,1.24815,255600000.0
2008-12-08 13:30:00,1.24815,1.2485,1.24772,1.2484,83600000.0
2008-12-08 13:35:00,1.24845,1.24855,1.248,1.24845,106400000.0
2008-12-08 13:40:00,1.2485,1.2485,1.2479,1.2484,33000000.0
2008-12-08 13:45:00,1.24865,1.24875,1.248,1.2481,126800000.0
2008-12-08 13:50:00,1.24815,1.2483,1.2471,1.24745,182600000.0
2008-12-08 13:55:00,1.2475,1.24865,1.2473,1.24845,168400000.0
2008-12-08 14:00:00,1.2484,1.2489,1.24815,1.24885,178800000.0
2008-12-08 14:05:00,1.24885,1.24895,1.24799,1.2488,80200000.0
2008-12-08 14:10:00,1.2488,1.2488,1.24865,1.2487,38400000.0
2008-12-08 14:15:00,1.2487,1.24885,1.24813,1.24831,149200000.0
2008-12-08 14:20:00,1.24875,1.24895,1.24815,1.24895,127200000.0
2008-12-08 14:25:00,1.24905,1.25155,1.2487,1.25095,651800000.0
2008-12-08 14:30:00,1.25105,1.2522,1.25095,1.25155,348600000.0
2008-12-08 14:35:00,1.2515,1.2516,1.2488,1.24945,390100000.0
2008-12-08 14:40:00,1.2495,1.25065,1.2494,1.25025,168400000.0
2008-12-08 14:45:00,1.2502,1.2508,1.24985,1.2507,356200000.0
2008-12-08 14:50:00,1.2507,1.25135,1.2507,1.25105,196800000.0
2008-12-08 14:55:00,1.2511,1.25265,1.25085,1.25265,266800000.0
2008-12-08 15:00:00,1.25265,1.2527,1.25155,1.25195,219400000.0
2008-12-08 15:05:00,1.25195,1.25205,1.25075,1.25125,201200000.0
2008-12-08 15:10:00,1.2513,1.25135,1.24905,1.2493,424800000.0
2008-12-08 15:15:00,1.2493,1.24995,1.24915,1.24925,355200000.0
2008-12-08 15:20:00,1.2492,1.25095,1.2488,1.24995,228200000.0
2008-12-08 15:25:00,1.24995,1.25015,1.2494,1.2499,377800000.0
2008-12-08 15:30:00,1.2499,1.25105,1.2499,1.2509,205800000.0
2008-12-08 15:35:00,1.251,1.2512,1.24975,1.25105,200600000.0
2008-12-08 15:40:00,1.25105,1.25105,1.2505,1.2509,154000000.0
2008-12-08 15:45:00,1.2509,1.25115,1.2496,1.24975,141400000.0
2008-12-08 15:50:00,1.24975,1.251,1.24975,1.25055,319999998.0
2008-12-08 15:55:00,1.2505,1.2505,1.2459,1.24645,350000000.0
2008-12-08 16:00:00,1.2465,1.24695,1.2446,1.24575,545800000.0
2008-12-08 16:05:00,1.24585,1.24755,1.24575,1.24725,279399999.0
2008-12-08 16:10:00,1.2472,1.2493,1.2468,1.2483,396600000.0
2008-12-08 16:15:00,1.24835,1.2487,1.24805,1.2487,333800000.0
2008-12-08 16:20:00,1.2486,1.24955,1.24845,1.2493,180600000.0
2008-12-08 16:25:00,1.24925,1.2521,1.24925,1.251,479400000.0
2008-12-08 16:30:00,1.2511,1.2516,1.25045,1.25135,386000000.0
2008-12-08 16:35:00,1.25135,1.25175,1.24935,1.2505,560600000.0
2008-12-08 16:40:00,1.2506,1.25195,1.2503,1.25095,574600000.0
2008-12-08 16:45:00,1.251,1.25235,1.25035,1.2517,418600000.0
2008-12-08 16:50:00,1.2517,1.2528,1.25165,1.2522,384400000.0
2008-12-08 16:55:00,1.25205,1.25285,1.251,1.25285,568400000.0
2008-12-08 17:00:00,1.25275,1.2574,1.2524,1.2563,908400000.0
2008-12-08 17:05:00,1.25635,1.25665,1.25555,1.25605,483000000.0
2008-12-08 17:10:00,1.25615,1.2584,1.25605,1.25835,552100000.0
2008-12-08 17:15:00,1.25835,1.2588,1.2576,1.25795,788400000.0
2008-12-08 17:20:00,1.258,1.2581,1.2559,1.2567,548600000.0
2008-12-08 17:25:00,1.2567,1.2571,1.25555,1.25595,589600000.0
2008-12-08 17:30:00,1.25595,1.256,1.25445,1.2555,640000000.0
2008-12-08 17:35:00,1.25555,1.25615,1.25555,1.2559,310400000.0
2008-12-08 17:40:00,1.2559,1.256,1.255,1.25505,367800000.0
2008-12-08 17:45:00,1.25515,1.25535,1.2547,1.25525,445200000.0
2008-12-08 17:50:00,1.25535,1.25665,1.25455,1.2565,368200000.0
2008-12-08 17:55:00,1.25645,1.2576,1.25525,1.2576,809200002.0
2008-12-08 18:00:00,1.2576,1.2577,1.25655,1.2566,672599999.0
2008-12-08 18:05:00,1.25675,1.2579,1.25675,1.2578,172600000.0
2008-12-08 18:10:00,1.2578,1.2597,1.2578,1.25935,447000000.0
2008-12-08 18:15:00,1.25935,1.25955,1.25845,1.2587,365400000.0
2008-12-08 18:20:00,1.25885,1.25895,1.2582,1.25845,283200000.0
2008-12-08 18:25:00,1.2582,1.25835,1.2579,1.25825,249400000.0
2008-12-08 18:30:00,1.25815,1.25895,1.25805,1.25815,325600000.0
2008-12-08 18:35:00,1.25815,1.2611,1.2579,1.2604,397700000.0
2008-12-08 18:40:00,1.26045,1.2606,1.2577,1.2579,794000008.0
2008-12-08 18:45:00,1.2578,1.258,1.2559,1.2563,287000000.0
2008-12-08 18:50:00,1.25595,1.2565,1.25505,1.25605,241600000.0
2008-12-08 18:55:00,1.25605,1.25705,1.25505,1.2569,454200000.0
2008-12-08 19:00:00,1.257,1.2576,1.25675,1.2569,131400000.0
2008-12-08 19:05:00,1.2569,1.25745,1.25625,1.2566,221800000.0
2008-12-08 19:10:00,1.25655,1.25735,1.25655,1.2572,95800000.0
2008-12-08 19:15:00,1.25725,1.25795,1.25725,1.2576,303800000.0
2008-12-08 19:20:00,1.2576,1.2576,1.2569,1.25695,205200000.0
2008-12-08 19:25:00,1.25695,1.257,1.25535,1.2554,199600000.0
2008-12-08 19:30:00,1.2555,1.25575,1.255,1.25505,100000000.0
2008-12-08 19:35:00,1.25535,1.25565,1.25525,1.25565,48800000.0
2008-12-08 19:40:00,1.2553,1.25565,1.2549,1.25555,177400000.0
2008-12-08 19:45:00,1.25545,1.25615,1.25545,1.25615,170400000.0
2008-12-08 19:50:00,1.25615,1.25685,1.25605,1.25685,388800000.0
2008-12-08 19:55:00,1.25685,1.25825,1.25685,1.25825,276800000.0
2008-12-08 20:00:00,1.2582,1.2582,1.2566,1.25665,251200000.0
2008-12-08 20:05:00,1.2567,1.2569,1.25645,1.25665,118400000.0
2008-12-08 20:10:00,1.2567,1.25705,1.25623,1.25665,194400000.0
2008-12-08 20:15:00,1.25655,1.2584,1.25655,1.25775,329400000.0
2008-12-08 20:20:00,1.25775,1.2587,1.25735,1.2574,290200000.0
2008-12-08 20:25:00,1.25745,1.2581,1.2574,1.2577,176600000.0
2008-12-08 20:30:00,1.2577,1.25825,1.2574,1.25745,255400000.0
2008-12-08 20:35:00,1.25745,1.25745,1.25705,1.25725,122800000.0
2008-12-08 20:40:00,1.2573,1.2575,1.2566,1.2566,174200000.0
2008-12-08 20:45:00,1.25645,1.25675,1.2563,1.25675,173400000.0
2008-12-08 20:50:00,1.25675,1.25675,1.25635,1.2567,201800000.0
2008-12-08 20:55:00,1.25655,1.25695,1.25595,1.2562,236600000.0
2008-12-08 21:00:00,1.25625,1.25675,1.25535,1.25535,156400000.0
2008-12-08 21:05:00,1.25535,1.25535,1.2548,1.25495,243000000.0
2008-12-08 21:10:00,1.25495,1.25505,1.2529,1.25365,361200000.0
2008-12-08 21:15:00,1.2538,1.25425,1.2529,1.254,354600000.0
2008-12-08 21:20:00,1.25405,1.2557,1.25405,1.25565,375200000.0
2008-12-08 21:25:00,1.25565,1.25575,1.25505,1.25505,363600000.0
2008-12-08 21:30:00,1.2551,1.25525,1.2547,1.255,187600000.0
2008-12-08 21:35:00,1.255,1.25535,1.25475,1.25535,83800000.0
2008-12-08 21:40:00,1.25535,1.25535,1.25505,1.2552,353200000.0
2008-12-08 21:45:00,1.25525,1.25545,1.2548,1.25495,321000000.0
2008-12-08 21:50:00,1.255,1.2554,1.2548,1.2549,345800000.0
2008-12-08 21:55:00,1.25485,1.25485,1.25245,1.25245,315400000.0
2008-12-08 22:00:00,1.25245,1.25265,1.25205,1.2521,344400000.0
2008-12-08 22:05:00,1.2521,1.25255,1.25205,1.2525,96400000.0
2008-12-08 22:10:00,1.25245,1.25255,1.2515,1.2519,148400000.0
2008-12-08 22:15:00,1.252,1.2524,1.25185,1.25205,147600000.0
2008-12-08 22:20:00,1.25205,1.25215,1.25161,1.25185,118200000.0
2008-12-08 22:25:00,1.25185,1.252,1.2517,1.2518,69000000.0
2008-12-08 22:30:00,1.25148,1.2526,1.25148,1.2526,109200000.0
2008-12-08 22:35:00,1.25265,1.2531,1.25235,1.2528,189200000.0
2008-12-08 22:40:00,1.25285,1.2534,1.25245,1.2531,341500000.0
2008-12-08 22:45:00,1.2531,1.2549,1.2531,1.2546,360600000.0
2008-12-08 22:50:00,1.25465,1.2554,1.253,1.2547,274800000.0
2008-12-08 22:55:00,1.2547,1.2547,1.25325,1.2541,321600000.0
2008-12-08 23:00:00,1.2541,1.2545,1.2525,1.2529,245600000.0
2008-12-08 23:05:00,1.2528,1.2528,1.2517,1.2524,97600000.0
2008-12-08 23:10:00,1.2523,1.2537,1.25225,1.25365,45200000.0
2008-12-08 23:15:00,1.2537,1.2545,1.25365,1.2542,108200000.0
2008-12-08 23:20:00,1.25425,1.25445,1.25405,1.2541,76000000.0
2008-12-08 23:25:00,1.2541,1.2544,1.25355,1.2544,95400000.0
2008-12-08 23:30:00,1.25435,1.25435,1.25365,1.25365,76200000.0
2008-12-08 23:35:00,1.2538,1.25405,1.25255,1.25255,195800000.0
2008-12-08 23:40:00,1.25265,1.25265,1.2509,1.25155,315900000.0
2008-12-08 23:45:00,1.25165,1.25245,1.25115,1.2519,226600000.0
2008-12-08 23:50:00,1.2519,1.25195,1.25025,1.2507,197600000.0
2008-12-08 23:55:00,1.2507,1.2508,1.24985,1.24985,126200000.0
2008-12-09 00:00:00,1.24944,1.25031,1.24933,1.2497,128000000.0
2008-12-09 00:05:00,1.25,1.25015,1.2497,1.2498,27800000.0
2008-12-09 00:10:00,1.2498,1.2499,1.24965,1.2497,89400000.0
2008-12-09 00:15:00,1.24985,1.2504,1.24958,1.24964,63100000.0
2008-12-09 00:20:00,1.24971,1.25043,1.2491,1.24988,150700000.0
2008-12-09 00:25:00,1.24985,1.25066,1.24939,1.2496,141200000.0
2008-12-09 00:30:00,1.24972,1.24991,1.2491,1.24985,135200000.0
2008-12-09 00:35:00,1.25012,1.25105,1.24924,1.25025,102600000.0
2008-12-09 00:40:00,1.25089,1.25123,1.25,1.25042,148600000.0
2008-12-09 00:45:00,1.25039,1.25055,1.24956,1.24994,141300000.0
2008-12-09 00:50:00,1.24993,1.25104,1.24993,1.2507,201100000.0
2008-12-09 00:55:00,1.25062,1.25072,1.24943,1.25024,133600000.0
2008-12-09 01:00:00,1.25096,1.25117,1.25006,1.25074,124600000.0
2008-12-09 01:05:00,1.25058,1.25058,1.24963,1.25038,97200000.0
2008-12-09 01:10:00,1.25018,1.2511,1.24946,1.25047,164500000.0
2008-12-09 01:15:00,1.25051,1.25059,1.24967,1.25023,130800000.0
2008-12-09 01:20:00,1.25027,1.2513,1.25017,1.2511,97000000.0
2008-12-09 01:25:00,1.25125,1.2516,1.25065,1.2514,80200000.0
2008-12-09 01:30:00,1.25155,1.2518,1.25095,1.2514,109800000.0
2008-12-09 01:35:00,1.25145,1.25255,1.25135,1.2524,95600000.0
2008-12-09 01:40:00,1.2524,1.2531,1.25235,1.2531,112600000.0
2008-12-09 01:45:00,1.25285,1.2532,1.25265,1.25281,77200000.0
2008-12-09 01:50:00,1.25315,1.25315,1.25285,1.2531,40200000.0
2008-12-09 01:55:00,1.25305,1.25315,1.25282,1.2529,44600000.0
2008-12-09 02:00:00,1.253,1.25315,1.2524,1.25277,61800000.0
2008-12-09 02:05:00,1.2529,1.25315,1.25277,1.25315,70400000.0
2008-12-09 02:10:00,1.25281,1.25317,1.25263,1.2531,59200000.0
2008-12-09 02:15:00,1.2531,1.25315,1.2523,1.2525,171600000.0
2008-12-09 02:20:00,1.2525,1.2526,1.2524,1.2524,20600000.0
2008-12-09 02:25:00,1.25255,1.2526,1.25215,1.2524,83400000.0
2008-12-09 02:30:00,1.25245,1.25295,1.2519,1.25295,52200000.0
2008-12-09 02:35:00,1.25257,1.253,1.25245,1.25263,61800000.0
2008-12-09 02:40:00,1.2528,1.253,1.25225,1.2524,50100000.0
2008-12-09 02:45:00,1.2524,1.25255,1.25217,1.25245,96600000.0
2008-12-09 02:50:00,1.25255,1.2526,1.2524,1.2524,22000000.0
2008-12-09 02:55:00,1.2525,1.2529,1.25235,1.2527,26000000.0
2008-12-09 03:00:00,1.25255,1.25285,1.25255,1.25285,22000000.0
2008-12-09 03:05:00,1.2529,1.2529,1.2521,1.2525,133200001.0
2008-12-09 03:10:00,1.2525,1.25305,1.25245,1.2529,41600000.0
2008-12-09 03:15:00,1.25305,1.25335,1.25285,1.2533,86800000.0
2008-12-09 03:20:00,1.2533,1.2533,1.2531,1.2531,41200000.0
2008-12-09 03:25:00,1.2531,1.2531,1.25227,1.2531,105000000.0
2008-12-09 03:30:00,1.2529,1.253,1.2529,1.25295,53000000.0
2008-12-09 03:35:00,1.25295,1.25315,1.25274,1.2529,71600001.0
2008-12-09 03:40:00,1.25315,1.2534,1.2531,1.2534,44800000.0
2008-12-09 03:45:00,1.2534,1.254,1.25315,1.2539,77200000.0
2008-12-09 03:50:00,1.2539,1.2553,1.2539,1.2545,188800000.0
2008-12-09 03:55:00,1.25465,1.25495,1.25365,1.25465,129300000.0
2008-12-09 04:00:00,1.2546,1.25475,1.2546,1.25465,117800000.0
2008-12-09 04:05:00,1.25465,1.2547,1.25407,1.25412,87400000.0
2008-12-09 04:10:00,1.2546,1.25475,1.25398,1.25455,110000000.0
2008-12-09 04:15:00,1.2545,1.2545,1.2543,1.25435,114400000.0
2008-12-09 04:20:00,1.2543,1.2543,1.25341,1.2539,94800000.0
2008-12-09 04:25:00,1.25395,1.25395,1.2537,1.2539,69000000.0
2008-12-09 04:30:00,1.25395,1.25395,1.2539,1.2539,219200000.0
2008-12-09 04:35:00,1.2539,1.2539,1.2539,1.2539,97200000.0
2008-12-09 04:40:00,1.2539,1.25395,1.2539,1.2539,60800000.0
2008-12-09 04:45:00,1.2539,1.2546,1.2539,1.2545,123800000.0
2008-12-09 04:50:00,1.25425,1.25455,1.25415,1.2544,30000000.0
2008-12-09 04:55:00,1.25455,1.2549,1.2542,1.25445,117200000.0
2008-12-09 05:00:00,1.25399,1.2544,1.25383,1.25395,88000000.0
2008-12-09 05:05:00,1.254,1.254,1.25125,1.2525,196999999.0
2008-12-09 05:10:00,1.2524,1.2524,1.2513,1.2513,142200000.0
2008-12-09 05:15:00,1.25081,1.25175,1.2506,1.2516,97200001.0
2008-12-09 05:20:00,1.25155,1.25165,1.25135,1.25165,151000003.0
2008-12-09 05:25:00,1.25165,1.2524,1.25165,1.2524,58000000.0
2008-12-09 05:30:00,1.2523,1.2523,1.25125,1.2521,144800000.0
2008-12-09 05:35:00,1.25205,1.2532,1.25156,1.25235,300400000.0
2008-12-09 05:40:00,1.25225,1.25269,1.25225,1.25255,163400000.0
2008-12-09 05:45:00,1.2527,1.253,1.25205,1.2524,415600000.0
2008-12-09 05:50:00,1.25206,1.2527,1.25197,1.2527,48800000.0
2008-12-09 05:55:00,1.2526,1.2527,1.2521,1.2523,30400000.0
2008-12-09 06:00:00,1.2522,1.2527,1.2521,1.25225,27400000.0
2008-12-09 06:05:00,1.25235,1.253,1.25165,1.2519,137000000.0
2008-12-09 06:10:00,1.2518,1.25215,1.2517,1.2517,98400000.0
2008-12-09 06:15:00,1.25165,1.2526,1.2514,1.25245,51200000.0
2008-12-09 06:20:00,1.25221,1.2526,1.25193,1.2523,168200000.0
2008-12-09 06:25:00,1.2526,1.25265,1.2522,1.25235,25400000.0
2008-12-09 06:30:00,1.25265,1.2529,1.2522,1.2529,124800001.0
2008-12-09 06:35:00,1.2529,1.2529,1.25228,1.25239,382600000.0
2008-12-09 06:40:00,1.2529,1.2529,1.2519,1.25195,151400000.0
2008-12-09 06:45:00,1.25195,1.2524,1.25195,1.2524,39000000.0
2008-12-09 06:50:00,1.25187,1.2524,1.25085,1.2518,226000000.0
2008-12-09 06:55:00,1.2519,1.252,1.25105,1.25195,152200000.0
2008-12-09 07:00:00,1.25195,1.2526,1.25185,1.2526,57600000.0
2008-12-09 07:05:00,1.25209,1.25245,1.25181,1.2524,189000000.0
2008-12-09 07:10:00,1.25187,1.2524,1.25187,1.2521,167800000.0
2008-12-09 07:15:00,1.25205,1.25232,1.25195,1.25195,248800000.0
2008-12-09 07:20:00,1.25245,1.25245,1.25149,1.25195,136800000.0
2008-12-09 07:25:00,1.2524,1.25295,1.2524,1.25295,145000000.0
2008-12-09 07:30:00,1.2529,1.25385,1.2529,1.2534,107400000.0
2008-12-09 07:35:00,1.2534,1.2541,1.25235,1.2524,256000000.0
2008-12-09 07:40:00,1.2523,1.2541,1.2522,1.25355,109200000.0
2008-12-09 07:45:00,1.2535,1.2539,1.25245,1.2534,198600000.0
2008-12-09 07:50:00,1.2534,1.2535,1.25246,1.25253,287200001.0
2008-12-09 07:55:00,1.2532,1.2532,1.2519,1.25275,78200000.0
2008-12-09 08:00:00,1.25265,1.25265,1.25154,1.2523,121200000.0
2008-12-09 08:05:00,1.2523,1.2524,1.2519,1.2524,113800000.0
2008-12-09 08:10:00,1.2524,1.2524,1.25154,1.25154,133800000.0
2008-12-09 08:15:00,1.25183,1.2524,1.25153,1.25205,130000000.0
2008-12-09 08:20:00,1.25205,1.25205,1.25185,1.2519,113800000.0
2008-12-09 08:25:00,1.25195,1.2537,1.25195,1.25215,119000000.0
2008-12-09 08:30:00,1.2522,1.25235,1.25215,1.25235,67800000.0
2008-12-09 08:35:00,1.25245,1.25245,1.25235,1.25245,25600000.0
2008-12-09 08:40:00,1.25245,1.25245,1.25164,1.25207,188800000.0
2008-12-09 08:45:00,1.25204,1.2524,1.25177,1.25225,113000000.0
2008-12-09 08:50:00,1.25225,1.25238,1.25145,1.252,245800000.0
2008-12-09 08:55:00,1.252,1.25245,1.252,1.25245,171600000.0
2008-12-09 09:00:00,1.2521,1.2526,1.25195,1.2521,284400000.0
2008-12-09 09:05:00,1.25156,1.25225,1.25075,1.25192,420400002.0
2008-12-09 09:10:00,1.25225,1.25255,1.25179,1.25203,426000000.0
2008-12-09 09:15:00,1.2525,1.25385,1.2512,1.2518,524000000.0
2008-12-09 09:20:00,1.2518,1.25235,1.2513,1.25235,175800000.0
2008-12-09 09:25:00,1.25245,1.2538,1.25171,1.2528,571700000.0
2008-12-09 09:30:00,1.2528,1.2537,1.2526,1.2528,340800000.0
2008-12-09 09:35:00,1.2528,1.25325,1.2526,1.2531,147800000.0
2008-12-09 09:40:00,1.2531,1.2531,1.25164,1.25224,563600000.0
2008-12-09 09:45:00,1.25275,1.253,1.2527,1.2527,80400000.0
2008-12-09 09:50:00,1.2527,1.2537,1.25195,1.2533,630500000.0
2008-12-09 09:55:00,1.2533,1.2536,1.2522,1.2528,2256699998.0
2008-12-09 10:00:00,1.2528,1.25325,1.2522,1.2529,856799986.0
2008-12-09 10:05:00,1.253,1.2537,1.25295,1.25335,322399998.0
2008-12-09 10:10:00,1.2535,1.256,1.25315,1.2535,783300000.0
2008-12-09 10:15:00,1.2535,1.2544,1.25315,1.2544,455799999.0
2008-12-09 10:20:00,1.25465,1.255,1.25355,1.2544,987600001.0
2008-12-09 10:25:00,1.2544,1.2544,1.25365,1.2542,618600013.0
2008-12-09 10:30:00,1.25365,1.25465,1.25365,1.2543,158300000.0
2008-12-09 10:35:00,1.2543,1.2556,1.25375,1.2551,329800000.0
2008-12-09 10:40:00,1.2551,1.25695,1.25455,1.2555,561800001.0
2008-12-09 10:45:00,1.2556,1.25635,1.25435,1.2548,180400000.0
2008-12-09 10:50:00,1.2549,1.25605,1.2545,1.25576,584800000.0
2008-12-09 10:55:00,1.256,1.2576,1.256,1.2576,251400000.0
2008-12-09 11:00:00,1.2572,1.2572,1.25555,1.2558,303600000.0
2008-12-09 11:05:00,1.2558,1.2565,1.25515,1.2565,362500003.0
2008-12-09 11:10:00,1.2565,1.2586,1.25645,1.2579,694000000.0
2008-12-09 11:15:00,1.2579,1.2588,1.2569,1.2582,955800001.0
2008-12-09 11:20:00,1.2582,1.2584,1.2572,1.2575,463200003.0
2008-12-09 11:25:00,1.2575,1.2575,1.2567,1.25675,129600000.0
2008-12-09 11:30:00,1.25675,1.2575,1.25675,1.25725,351200000.0
2008-12-09 11:35:00,1.2572,1.2572,1.25645,1.25645,122000000.0
2008-12-09 11:40:00,1.2564,1.25705,1.2556,1.256,276200000.0
2008-12-09 11:45:00,1.256,1.25745,1.256,1.2571,902000000.0
2008-12-09 11:50:00,1.2573,1.25745,1.2565,1.2566,70800000.0
2008-12-09 11:55:00,1.25655,1.2569,1.25645,1.2566,161400000.0
2008-12-09 12:00:00,1.2567,1.25695,1.2561,1.2562,169200000.0
2008-12-09 12:05:00,1.25635,1.25655,1.256,1.25635,196000000.0
2008-12-09 12:10:00,1.25635,1.2565,1.2556,1.25585,190400000.0
2008-12-09 12:15:00,1.2558,1.2561,1.25521,1.25521,247600000.0
2008-12-09 12:20:00,1.25573,1.25645,1.25521,1.2562,309600000.0
2008-12-09 12:25:00,1.2562,1.2562,1.25539,1.25539,283000000.0
2008-12-09 12:30:00,1.256,1.25605,1.2552,1.25525,140200000.0
2008-12-09 12:35:00,1.2553,1.257,1.2553,1.2563,329400000.0
2008-12-09 12:40:00,1.25675,1.25715,1.2564,1.2566,119800000.0
2008-12-09 12:45:00,1.25665,1.25695,1.2559,1.25685,130800000.0
2008-12-09 12:50:00,1.25695,1.25745,1.25655,1.25715,110600000.0
2008-12-09 12:55:00,1.2571,1.25755,1.2567,1.2574,127800000.0
2008-12-09 13:00:00,1.2572,1.25765,1.25715,1.2576,98800000.0
2008-12-09 13:05:00,1.25785,1.2586,1.25665,1.25705,386200000.0
2008-12-09 13:10:00,1.25705,1.2591,1.25645,1.2591,253200000.0
2008-12-09 13:15:00,1.2591,1.2595,1.25815,1.2588,476200000.0
2008-12-09 13:20:00,1.25905,1.25905,1.2582,1.25855,60800000.0
2008-12-09 13:25:00,1.25865,1.25895,1.2579,1.2589,231000000.0
2008-12-09 13:30:00,1.2589,1.2589,1.2573,1.2576,226000000.0
2008-12-09 13:35:00,1.25765,1.2583,1.25705,1.25765,300800000.0
2008-12-09 13:40:00,1.25775,1.2583,1.2572,1.25754,152000000.0
2008-12-09 13:45:00,1.25755,1.25755,1.25693,1.25735,77600000.0
2008-12-09 13:50:00,1.2574,1.2575,1.25665,1.2575,156600000.0
2008-12-09 13:55:00,1.2575,1.25755,1.25684,1.2575,64800000.0
2008-12-09 14:00:00,1.2576,1.2582,1.25669,1.25705,155200000.0
2008-12-09 14:05:00,1.257,1.257,1.2555,1.256,89000000.0
2008-12-09 14:10:00,1.25595,1.25655,1.25575,1.25605,108400000.0
2008-12-09 14:15:00,1.2561,1.257,1.2561,1.2567,74000000.0
2008-12-09 14:20:00,1.2567,1.2568,1.25595,1.2563,55000000.0
2008-12-09 14:25:00,1.2564,1.25825,1.25625,1.25815,171400000.0
2008-12-09 14:30:00,1.25815,1.2588,1.2579,1.2588,166800000.0
2008-12-09 14:35:00,1.2588,1.25935,1.2579,1.25855,291400000.0
2008-12-09 14:40:00,1.2582,1.2593,1.2582,1.25905,322999995.0
2008-12-09 14:45:00,1.25905,1.2596,1.25905,1.2593,690799986.0
2008-12-09 14:50:00,1.2593,1.2593,1.2572,1.25765,385199996.0
2008-12-09 14:55:00,1.2577,1.25855,1.2575,1.2584,59800000.0
2008-12-09 15:00:00,1.2583,1.25955,1.2583,1.2591,205600000.0
2008-12-09 15:05:00,1.2592,1.25955,1.2586,1.25875,204800000.0
2008-12-09 15:10:00,1.25885,1.25955,1.25875,1.25955,221800000.0
2008-12-09 15:15:00,1.25945,1.25975,1.25915,1.25935,180200000.0
2008-12-09 15:20:00,1.2595,1.26125,1.2592,1.2601,610400000.0
2008-12-09 15:25:00,1.26015,1.26335,1.2601,1.26105,333000000.0
2008-12-09 15:30:00,1.26115,1.2631,1.2605,1.26255,353800000.0
2008-12-09 15:35:00,1.26255,1.2641,1.26205,1.2641,342500000.0
2008-12-09 15:40:00,1.26415,1.26525,1.2639,1.26415,427800000.0
2008-12-09 15:45:00,1.26405,1.265,1.26405,1.26495,198200000.0
2008-12-09 15:50:00,1.265,1.26765,1.26495,1.26625,358800000.0
2008-12-09 15:55:00,1.26625,1.26675,1.2625,1.26415,466900000.0
2008-12-09 16:00:00,1.2646,1.26685,1.2632,1.2661,703096000.0
2008-12-09 16:05:00,1.2662,1.2719,1.2659,1.271,2696272000.0
2008-12-09 16:10:00,1.271,1.27215,1.27055,1.2706,1424800000.0
2008-12-09 16:15:00,1.2706,1.27145,1.27015,1.27145,756600000.0
2008-12-09 16:20:00,1.27145,1.27195,1.2689,1.26915,1288400000.0
2008-12-09 16:25:00,1.26915,1.2704,1.26885,1.26955,1037200000.0
2008-12-09 16:30:00,1.26955,1.2731,1.2695,1.27235,1344800000.0
2008-12-09 16:35:00,1.27235,1.27405,1.27195,1.2732,1615600000.0
2008-12-09 16:40:00,1.2732,1.27435,1.27095,1.27115,784600000.0
2008-12-09 16:45:00,1.27115,1.2716,1.26965,1.2698,739200000.0
2008-12-09 16:50:00,1.26975,1.27095,1.2691,1.27085,1000600005.0
2008-12-09 16:55:00,1.2709,1.2717,1.27,1.27135,833600000.0
2008-12-09 17:00:00,1.27145,1.27155,1.2682,1.2682,1065800000.0
2008-12-09 17:05:00,1.2683,1.2701,1.26735,1.26995,1159600000.0
2008-12-09 17:10:00,1.26995,1.26995,1.26875,1.26955,755800000.0
2008-12-09 17:15:00,1.2695,1.26965,1.2677,1.26815,735000000.0
2008-12-09 17:20:00,1.26815,1.26815,1.2656,1.2666,627799996.0
2008-12-09 17:25:00,1.2666,1.2684,1.2666,1.2681,632400000.0
2008-12-09 17:30:00,1.26815,1.26815,1.2652,1.2654,798600000.0
2008-12-09 17:35:00,1.2654,1.2654,1.26245,1.2629,1172000007.0
2008-12-09 17:40:00,1.2629,1.2637,1.26135,1.26285,977200000.0
2008-12-09 17:45:00,1.26285,1.26415,1.26115,1.26345,818200000.0
2008-12-09 17:50:00,1.2634,1.2647,1.26255,1.26445,421800000.0
2008-12-09 17:55:00,1.26455,1.2658,1.263,1.26305,572400000.0
2008-12-09 18:00:00,1.26305,1.2637,1.26175,1.2632,392000000.0
2008-12-09 18:05:00,1.26315,1.265,1.26315,1.26435,381200000.0
2008-12-09 18:10:00,1.26415,1.2645,1.26285,1.2636,364800000.0
2008-12-09 18:15:00,1.26355,1.26445,1.26225,1.26385,551400000.0
2008-12-09 18:20:00,1.2641,1.26575,1.26335,1.26545,571800000.0
2008-12-09 18:25:00,1.26545,1.2659,1.2637,1.26425,341400000.0
2008-12-09 18:30:00,1.26425,1.2654,1.2626,1.26265,468800000.0
2008-12-09 18:35:00,1.26265,1.2639,1.26075,1.2626,379200000.0
2008-12-09 18:40:00,1.26255,1.2626,1.26125,1.26145,308800000.0
2008-12-09 18:45:00,1.26145,1.26195,1.2609,1.2616,223000000.0
2008-12-09 18:50:00,1.2616,1.26175,1.2609,1.2609,325800004.0
2008-12-09 18:55:00,1.2609,1.2609,1.25855,1.26015,411900000.0
2008-12-09 19:00:00,1.2602,1.26035,1.25985,1.25985,236000000.0
2008-12-09 19:05:00,1.25985,1.25985,1.2575,1.25785,427800000.0
2008-12-09 19:10:00,1.2579,1.2581,1.25555,1.2559,388000000.0
2008-12-09 19:15:00,1.256,1.25705,1.25565,1.25565,347800000.0
2008-12-09 19:20:00,1.25575,1.25615,1.25515,1.25575,313000000.0
2008-12-09 19:25:00,1.2558,1.2567,1.25545,1.2559,395000000.0
2008-12-09 19:30:00,1.2559,1.25615,1.2553,1.25585,122600000.0
2008-12-09 19:35:00,1.25585,1.25625,1.2556,1.25585,154000000.0
2008-12-09 19:40:00,1.2558,1.257,1.25535,1.25665,349400000.0
2008-12-09 19:45:00,1.25665,1.25695,1.2554,1.25555,307400000.0
2008-12-09 19:50:00,1.25555,1.2562,1.25555,1.2562,199199999.0
2008-12-09 19:55:00,1.2562,1.2574,1.2561,1.25715,201200000.0
2008-12-09 20:00:00,1.2573,1.2588,1.2571,1.25835,300400000.0
2008-12-09 20:05:00,1.25835,1.25935,1.25825,1.2586,283400000.0
2008-12-09 20:10:00,1.2585,1.2621,1.2584,1.26105,516600000.0
2008-12-09 20:15:00,1.261,1.2636,1.26095,1.2633,204000000.0
2008-12-09 20:20:00,1.2633,1.26425,1.26145,1.2616,300000000.0
2008-12-09 20:25:00,1.26165,1.2645,1.2614,1.2639,219800000.0
2008-12-09 20:30:00,1.2639,1.26445,1.2623,1.2643,267200000.0
2008-12-09 20:35:00,1.2644,1.26455,1.2626,1.2626,188200000.0
2008-12-09 20:40:00,1.26265,1.2634,1.2624,1.26325,254000000.0
2008-12-09 20:45:00,1.26325,1.2642,1.26305,1.2635,291000000.0
2008-12-09 20:50:00,1.26345,1.26405,1.2631,1.26405,215800000.0
2008-12-09 20:55:00,1.26405,1.2643,1.2636,1.2641,291000000.0
2008-12-09 21:00:00,1.2641,1.26525,1.2638,1.265,189200000.0
2008-12-09 21:05:00,1.26495,1.26775,1.26495,1.26735,362400000.0
2008-12-09 21:10:00,1.2673,1.2675,1.2661,1.26705,310000000.0
2008-12-09 21:15:00,1.267,1.267,1.26395,1.26395,341000000.0
2008-12-09 21:20:00,1.2641,1.26785,1.264,1.2674,480800000.0
2008-12-09 21:25:00,1.2674,1.2675,1.26635,1.2667,241600000.0
2008-12-09 21:30:00,1.2667,1.2676,1.26625,1.26665,505400000.0
2008-12-09 21:35:00,1.2666,1.2666,1.26515,1.26575,382600000.0
2008-12-09 21:40:00,1.26575,1.26575,1.26485,1.26555,94800000.0
2008-12-09 21:45:00,1.26555,1.26585,1.26335,1.26335,461200000.0
2008-12-09 21:50:00,1.26335,1.26525,1.26335,1.2645,383200000.0
2008-12-09 21:55:00,1.26455,1.26455,1.2629,1.2641,207600000.0
2008-12-09 22:00:00,1.2641,1.2644,1.2626,1.26265,183000000.0
2008-12-09 22:05:00,1.26265,1.2635,1.26195,1.2631,269800000.0
2008-12-09 22:10:00,1.26315,1.26465,1.26315,1.2641,207400000.0
2008-12-09 22:15:00,1.26405,1.26405,1.2634,1.26375,295200000.0
2008-12-09 22:20:00,1.26365,1.26365,1.2632,1.26325,43600000.0
2008-12-09 22:25:00,1.26325,1.2644,1.26325,1.26425,141400000.0
2008-12-09 22:30:00,1.2643,1.2652,1.26415,1.26505,143800000.0
2008-12-09 22:35:00,1.265,1.26525,1.2637,1.2637,177000000.0
2008-12-09 22:40:00,1.2637,1.26425,1.2634,1.264,120600000.0
2008-12-09 22:45:00,1.26395,1.2645,1.26345,1.2641,337400000.0
2008-12-09 22:50:00,1.2643,1.26455,1.2635,1.2643,107600000.0
2008-12-09 22:55:00,1.26455,1.2647,1.2642,1.26455,94200000.0
2008-12-09 23:00:00,1.26445,1.2645,1.2639,1.26435,145400000.0
2008-12-09 23:05:00,1.2646,1.26546,1.2646,1.26515,108200000.0
2008-12-09 23:10:00,1.26471,1.26515,1.26436,1.2649,122800000.0
2008-12-09 23:15:00,1.2649,1.26515,1.26463,1.26515,64400000.0
2008-12-09 23:20:00,1.2656,1.2656,1.2646,1.2653,96000000.0
2008-12-09 23:25:00,1.2653,1.26625,1.2651,1.2658,103800000.0
2008-12-09 23:30:00,1.26595,1.26645,1.26535,1.26575,293600000.0
2008-12-09 23:35:00,1.26575,1.26575,1.2633,1.26405,393400000.0
2008-12-09 23:40:00,1.26415,1.265,1.2636,1.2645,262600000.0
2008-12-09 23:45:00,1.26445,1.26605,1.2641,1.26455,225000000.0
2008-12-09 23:50:00,1.26465,1.26495,1.264,1.26433,156400000.0
2008-12-09 23:55:00,1.2645,1.26455,1.26135,1.26225,546000000.0
2008-12-10 00:00:00,1.26225,1.26225,1.261,1.26115,41800000.0
2008-12-10 00:05:00,1.2605,1.2623,1.25955,1.2604,182000000.0
2008-12-10 00:10:00,1.2604,1.2604,1.25635,1.2568,289600000.0
2008-12-10 00:15:00,1.25675,1.2588,1.25675,1.25785,121600000.0
2008-12-10 00:20:00,1.2577,1.2594,1.2577,1.25865,111200000.0
2008-12-10 00:25:00,1.2581,1.2588,1.25793,1.2588,111400000.0
2008-12-10 00:30:00,1.2588,1.2595,1.2583,1.2588,95400000.0
2008-12-10 00:35:00,1.2588,1.2588,1.2588,1.2588,12000000.0
2008-12-10 00:40:00,1.2588,1.2591,1.2588,1.25895,40600000.0
2008-12-10 00:45:00,1.259,1.259,1.25825,1.2588,67200000.0
2008-12-10 00:50:00,1.2588,1.2588,1.25725,1.2576,110800000.0
2008-12-10 00:55:00,1.25765,1.25825,1.25765,1.2582,47000000.0
2008-12-10 01:00:00,1.25825,1.25825,1.25775,1.25775,38600000.0
2008-12-10 01:05:00,1.2579,1.25895,1.2579,1.25845,61400000.0
2008-12-10 01:10:00,1.2586,1.26025,1.25845,1.25955,144700000.0
2008-12-10 01:15:00,1.25965,1.25995,1.2594,1.2597,88400000.0
2008-12-10 01:20:00,1.2595,1.26005,1.2594,1.25955,78600000.0
2008-12-10 01:25:00,1.25945,1.25985,1.25945,1.25985,29200000.0
2008-12-10 01:30:00,1.2599,1.2599,1.2591,1.2593,90200000.0
2008-12-10 01:35:00,1.2594,1.2599,1.2593,1.25945,73800000.0
2008-12-10 01:40:00,1.25945,1.2595,1.25945,1.25945,23400000.0
2008-12-10 01:45:00,1.2595,1.2597,1.25935,1.25945,121800000.0
2008-12-10 01:50:00,1.2591,1.2596,1.25907,1.2596,106200000.0
2008-12-10 01:55:00,1.25945,1.25995,1.25915,1.25995,55400000.0
2008-12-10 02:00:00,1.25985,1.25995,1.25937,1.25955,95800000.0
2008-12-10 02:05:00,1.25955,1.2596,1.258,1.25835,168400000.0
2008-12-10 02:10:00,1.2584,1.2591,1.25837,1.2591,103400000.0
2008-12-10 02:15:00,1.25876,1.2593,1.25835,1.2586,115800000.0
2008-12-10 02:20:00,1.2585,1.2597,1.25835,1.2591,175800000.0
2008-12-10 02:25:00,1.2591,1.2594,1.25905,1.2593,113600000.0
2008-12-10 02:30:00,1.2594,1.2594,1.25925,1.2593,9000000.0
2008-12-10 02:35:00,1.25925,1.2595,1.25925,1.2594,31400000.0
2008-12-10 02:40:00,1.2595,1.2595,1.25925,1.2594,53800000.0
2008-12-10 02:45:00,1.2593,1.25945,1.2592,1.25935,54400000.0
2008-12-10 02:50:00,1.2593,1.2596,1.2593,1.25945,39200000.0
2008-12-10 02:55:00,1.25935,1.26,1.25925,1.26,134000000.0
2008-12-10 03:00:00,1.26,1.26005,1.25974,1.2598,76200000.0
2008-12-10 03:05:00,1.26005,1.26045,1.25982,1.26045,53000000.0
2008-12-10 03:10:00,1.26005,1.2602,1.25995,1.2602,54000000.0
2008-12-10 03:15:00,1.2601,1.2602,1.2596,1.2601,111400000.0
2008-12-10 03:20:00,1.2602,1.2602,1.2601,1.2602,18600000.0
2008-12-10 03:25:00,1.2602,1.2605,1.2602,1.26045,35400000.0
2008-12-10 03:30:00,1.26045,1.26065,1.26045,1.26065,28000000.0
2008-12-10 03:35:00,1.2605,1.26075,1.2603,1.2607,64800000.0
2008-12-10 03:40:00,1.2605,1.2607,1.2603,1.2606,30800000.0
2008-12-10 03:45:00,1.26045,1.26085,1.26045,1.2607,41200000.0
2008-12-10 03:50:00,1.2606,1.26075,1.2606,1.26075,19000000.0
2008-12-10 03:55:00,1.26075,1.26075,1.2604,1.2605,22000000.0
2008-12-10 04:00:00,1.2604,1.2606,1.26005,1.26025,108200000.0
2008-12-10 04:05:00,1.2602,1.2604,1.2602,1.26025,29200000.0
2008-12-10 04:10:00,1.2603,1.2605,1.2602,1.26035,22400000.0
2008-12-10 04:15:00,1.2603,1.2605,1.25979,1.2602,105000000.0
2008-12-10 04:20:00,1.26025,1.2603,1.2599,1.26005,83400000.0
2008-12-10 04:25:00,1.2601,1.26025,1.26005,1.2602,13800000.0
2008-12-10 04:30:00,1.26005,1.26025,1.25973,1.25992,29000000.0
2008-12-10 04:35:00,1.25991,1.2604,1.25991,1.26035,41000000.0
2008-12-10 04:40:00,1.26035,1.26045,1.26035,1.26035,56200000.0
2008-12-10 04:45:00,1.26035,1.26035,1.25977,1.26015,42600000.0
2008-12-10 04:50:00,1.26015,1.26035,1.25968,1.25995,89600000.0
2008-12-10 04:55:00,1.26015,1.26045,1.2601,1.2602,38400000.0
2008-12-10 05:00:00,1.25999,1.2602,1.25987,1.2602,73400000.0
2008-12-10 05:05:00,1.2602,1.2602,1.25977,1.25992,70800000.0
2008-12-10 05:10:00,1.2602,1.2602,1.25978,1.2602,61200000.0
2008-12-10 05:15:00,1.2602,1.26035,1.25985,1.25992,101200000.0
2008-12-10 05:20:00,1.25991,1.26035,1.25991,1.2602,32600000.0
2008-12-10 05:25:00,1.2602,1.2602,1.25972,1.2602,50800000.0
2008-12-10 05:30:00,1.26011,1.2602,1.25976,1.25985,48400000.0
2008-12-10 05:35:00,1.25995,1.25995,1.2597,1.2597,35600000.0
2008-12-10 05:40:00,1.2597,1.2597,1.2597,1.2597,28800000.0
2008-12-10 05:45:00,1.2597,1.2597,1.25854,1.25885,175400000.0
2008-12-10 05:50:00,1.2591,1.25935,1.2581,1.2581,128200000.0
2008-12-10 05:55:00,1.2584,1.2585,1.25795,1.25815,105800000.0
2008-12-10 06:00:00,1.2581,1.2583,1.25782,1.25815,87600000.0
2008-12-10 06:05:00,1.2582,1.2585,1.25815,1.2584,24600000.0
2008-12-10 06:10:00,1.25835,1.25835,1.2573,1.2574,112000000.0
2008-12-10 06:15:00,1.2574,1.25765,1.25695,1.2571,56600000.0
2008-12-10 06:20:00,1.2571,1.2571,1.25545,1.25545,53200000.0
2008-12-10 06:25:00,1.25535,1.25545,1.2553,1.25535,35600000.0
2008-12-10 06:30:00,1.25535,1.25535,1.25525,1.2553,35800000.0
2008-12-10 06:35:00,1.2553,1.25535,1.25485,1.25485,141200002.0
2008-12-10 06:40:00,1.25485,1.25505,1.25475,1.25477,666800000.0
2008-12-10 06:45:00,1.25515,1.25515,1.25455,1.25482,221600000.0
2008-12-10 06:50:00,1.25485,1.25555,1.25468,1.25555,200600000.0
2008-12-10 06:55:00,1.25495,1.25535,1.25474,1.25495,84200000.0
2008-12-10 07:00:00,1.25525,1.25525,1.25452,1.25525,131400000.0
2008-12-10 07:05:00,1.2553,1.2553,1.25461,1.25525,48200000.0
2008-12-10 07:10:00,1.2553,1.25545,1.25479,1.25545,190800000.0
2008-12-10 07:15:00,1.25545,1.25665,1.25545,1.25655,90000000.0
2008-12-10 07:20:00,1.25655,1.25675,1.2558,1.2558,141000000.0
2008-12-10 07:25:00,1.2561,1.25655,1.25565,1.25615,126400000.0
2008-12-10 07:30:00,1.25615,1.25615,1.2556,1.25615,67400000.0
2008-12-10 07:35:00,1.25577,1.2572,1.2557,1.2572,114400000.0
2008-12-10 07:40:00,1.2571,1.2571,1.2563,1.2563,92400000.0
2008-12-10 07:45:00,1.25635,1.2565,1.25625,1.2563,52400000.0
2008-12-10 07:50:00,1.25635,1.25635,1.2555,1.25575,57400000.0
2008-12-10 07:55:00,1.25575,1.256,1.25575,1.25585,93800000.0
2008-12-10 08:00:00,1.25585,1.25605,1.255,1.2551,162600000.0
2008-12-10 08:05:00,1.2552,1.2555,1.25515,1.25525,91000000.0
2008-12-10 08:10:00,1.25525,1.25535,1.2552,1.2552,50800000.0
2008-12-10 08:15:00,1.2552,1.2552,1.25475,1.25505,58000000.0
2008-12-10 08:20:00,1.255,1.2552,1.25495,1.25505,31200000.0
2008-12-10 08:25:00,1.25495,1.2553,1.2549,1.2549,80600000.0
2008-12-10 08:30:00,1.25495,1.2564,1.2549,1.2564,140400000.0
2008-12-10 08:35:00,1.2562,1.2562,1.25546,1.25562,116200000.0
2008-12-10 08:40:00,1.2559,1.2559,1.2551,1.25535,53000000.0
2008-12-10 08:45:00,1.2555,1.25565,1.25485,1.25505,76000000.0
2008-12-10 08:50:00,1.25505,1.2553,1.25475,1.25495,129400000.0
2008-12-10 08:55:00,1.25495,1.2552,1.25465,1.2548,78200000.0
2008-12-10 09:00:00,1.2548,1.25485,1.25115,1.2523,172600000.0
2008-12-10 09:05:00,1.25235,1.25235,1.25185,1.25185,91000000.0
2008-12-10 09:10:00,1.2519,1.2519,1.2512,1.25125,280000000.0
2008-12-10 09:15:00,1.25125,1.25125,1.2503,1.25035,180200000.0
2008-12-10 09:20:00,1.25035,1.25095,1.24855,1.2489,399400000.0
2008-12-10 09:25:00,1.2489,1.24975,1.24855,1.24875,380800000.0
2008-12-10 09:30:00,1.24875,1.252,1.24865,1.2514,509000000.0
2008-12-10 09:35:00,1.2514,1.2531,1.2513,1.25165,349200000.0
2008-12-10 09:40:00,1.25157,1.25255,1.25124,1.25215,186800000.0
2008-12-10 09:45:00,1.2528,1.2538,1.2521,1.25215,389400000.0
2008-12-10 09:50:00,1.25192,1.25415,1.25135,1.25415,195600000.0
2008-12-10 09:55:00,1.25425,1.2577,1.2541,1.2577,629000001.0
2008-12-10 10:00:00,1.2576,1.2576,1.2553,1.25695,676400000.0
2008-12-10 10:05:00,1.25675,1.2579,1.256,1.2576,502200000.0
2008-12-10 10:10:00,1.2576,1.2579,1.25605,1.2561,487800000.0
2008-12-10 10:15:00,1.25615,1.2575,1.2561,1.25685,444400000.0
2008-12-10 10:20:00,1.25685,1.2584,1.25625,1.2584,558200000.0
2008-12-10 10:25:00,1.25855,1.2614,1.25845,1.26015,789800000.0
2008-12-10 10:30:00,1.2603,1.26045,1.25875,1.2588,291200000.0
2008-12-10 10:35:00,1.25885,1.2591,1.257,1.25815,430600000.0
2008-12-10 10:40:00,1.2583,1.2583,1.2574,1.2575,191000000.0
2008-12-10 10:45:00,1.25755,1.2576,1.25608,1.2573,396600000.0
2008-12-10 10:50:00,1.25745,1.26005,1.25745,1.2599,181200000.0
2008-12-10 10:55:00,1.26,1.26295,1.2596,1.26225,474000000.0
2008-12-10 11:00:00,1.26225,1.26465,1.2615,1.26445,372600000.0
2008-12-10 11:05:00,1.26445,1.26645,1.2636,1.26365,644199990.0
2008-12-10 11:10:00,1.2638,1.26525,1.2634,1.2639,505400000.0
2008-12-10 11:15:00,1.2639,1.26585,1.26355,1.26515,333800000.0
2008-12-10 11:20:00,1.26515,1.26585,1.26355,1.26475,390800000.0
2008-12-10 11:25:00,1.2649,1.2649,1.26335,1.2634,72400000.0
2008-12-10 11:30:00,1.26355,1.26365,1.26215,1.2628,199000000.0
2008-12-10 11:35:00,1.2629,1.2632,1.26125,1.26225,386600000.0
2008-12-10 11:40:00,1.2623,1.2625,1.26125,1.26245,274050000.0
2008-12-10 11:45:00,1.2625,1.2625,1.26181,1.262,833000000.0
2008-12-10 11:50:00,1.2624,1.2631,1.26215,1.26255,169200000.0
2008-12-10 11:55:00,1.26255,1.2626,1.2616,1.26205,334400000.0
2008-12-10 12:00:00,1.26205,1.2622,1.2604,1.26125,280200000.0
2008-12-10 12:05:00,1.26125,1.2613,1.25995,1.25995,119800000.0
2008-12-10 12:10:00,1.2601,1.2613,1.26005,1.26125,457200000.0
2008-12-10 12:15:00,1.2614,1.262,1.26065,1.26125,177000000.0
2008-12-10 12:20:00,1.26125,1.26125,1.26,1.2601,482400000.0
2008-12-10 12:25:00,1.2601,1.2611,1.25845,1.2587,309000000.0
2008-12-10 12:30:00,1.2588,1.2607,1.25865,1.2607,345600000.0
2008-12-10 12:35:00,1.2608,1.2616,1.2608,1.26125,153400000.0
2008-12-10 12:40:00,1.26125,1.2617,1.26065,1.261,153200000.0
2008-12-10 12:45:00,1.26105,1.2613,1.2609,1.2611,203600000.0
2008-12-10 12:50:00,1.26105,1.2612,1.2607,1.26085,239400000.0
2008-12-10 12:55:00,1.2608,1.26085,1.26,1.2601,362599992.0
2008-12-10 13:00:00,1.2601,1.2601,1.2588,1.25925,338799998.0
2008-12-10 13:05:00,1.25925,1.25945,1.2591,1.2591,228600000.0
2008-12-10 13:10:00,1.25915,1.25955,1.25835,1.25875,226800000.0
2008-12-10 13:15:00,1.25875,1.25955,1.25865,1.25895,201600000.0
2008-12-10 13:20:00,1.25895,1.259,1.25605,1.2564,513000000.0
2008-12-10 13:25:00,1.2564,1.2568,1.25535,1.25635,593800000.0
2008-12-10 13:30:00,1.2564,1.2571,1.2563,1.2567,324700000.0
2008-12-10 13:35:00,1.2567,1.2569,1.2565,1.2567,118900000.0
2008-12-10 13:40:00,1.2567,1.2573,1.25655,1.25665,120000000.0
2008-12-10 13:45:00,1.25665,1.2572,1.25595,1.25595,162600000.0
2008-12-10 13:50:00,1.256,1.25605,1.25495,1.256,270400000.0
2008-12-10 13:55:00,1.256,1.25725,1.2555,1.2572,206200000.0
2008-12-10 14:00:00,1.2572,1.25755,1.2559,1.25755,237000000.0
2008-12-10 14:05:00,1.25765,1.25895,1.2572,1.2588,572800000.0
2008-12-10 14:10:00,1.2588,1.2588,1.25715,1.2574,411000000.0
2008-12-10 14:15:00,1.2574,1.25825,1.25655,1.25735,362000000.0
2008-12-10 14:20:00,1.2573,1.25795,1.2573,1.2576,111400000.0
2008-12-10 14:25:00,1.2576,1.2578,1.2574,1.2574,135200000.0
2008-12-10 14:30:00,1.2574,1.25815,1.2574,1.2581,194200000.0
2008-12-10 14:35:00,1.2582,1.2584,1.2577,1.2578,232800000.0
2008-12-10 14:40:00,1.2578,1.25815,1.2576,1.258,168600000.0
2008-12-10 14:45:00,1.258,1.25825,1.2579,1.2579,138000000.0
2008-12-10 14:50:00,1.2579,1.258,1.25724,1.25786,197000000.0
2008-12-10 14:55:00,1.25795,1.25925,1.25792,1.2591,239800000.0
2008-12-10 15:00:00,1.2591,1.26135,1.2591,1.25955,356200000.0
2008-12-10 15:05:00,1.25955,1.26055,1.25935,1.26055,110800000.0
2008-12-10 15:10:00,1.26055,1.26085,1.25981,1.26044,64400000.0
2008-12-10 15:15:00,1.26065,1.2611,1.26005,1.261,288800000.0
2008-12-10 15:20:00,1.261,1.2612,1.2594,1.25955,510400000.0
2008-12-10 15:25:00,1.25965,1.25975,1.257,1.25805,376000000.0
2008-12-10 15:30:00,1.258,1.2594,1.2576,1.2586,505800000.0
2008-12-10 15:35:00,1.25855,1.2589,1.25815,1.25815,462200000.0
2008-12-10 15:40:00,1.25815,1.25825,1.25725,1.2575,415200000.0
2008-12-10 15:45:00,1.2575,1.2575,1.25585,1.2565,964800000.0
2008-12-10 15:50:00,1.2565,1.2591,1.2565,1.2589,966600000.0
2008-12-10 15:55:00,1.2587,1.2604,1.2581,1.2583,743800000.0
2008-12-10 16:00:00,1.25835,1.25875,1.25775,1.2582,703000000.0
2008-12-10 16:05:00,1.2584,1.2585,1.25655,1.2573,634000000.0
2008-12-10 16:10:00,1.25735,1.2578,1.2557,1.25655,682600000.0
2008-12-10 16:15:00,1.25665,1.25665,1.25435,1.2552,943600000.0
2008-12-10 16:20:00,1.2553,1.25565,1.25415,1.2552,787200000.0
2008-12-10 16:25:00,1.2551,1.2577,1.2541,1.2565,657800000.0
2008-12-10 16:30:00,1.2565,1.25895,1.25575,1.2567,1027599986.0
2008-12-10 16:35:00,1.25675,1.258,1.25575,1.25605,933800000.0
2008-12-10 16:40:00,1.256,1.25675,1.25565,1.25615,611000000.0
2008-12-10 16:45:00,1.25615,1.2565,1.2548,1.25505,579000000.0
2008-12-10 16:50:00,1.2551,1.25615,1.2551,1.25555,527400000.0
2008-12-10 16:55:00,1.2555,1.2572,1.2553,1.25695,538600000.0
2008-12-10 17:00:00,1.2571,1.2573,1.25565,1.2564,564399994.0
2008-12-10 17:05:00,1.2564,1.25705,1.2561,1.25685,505600000.0
2008-12-10 17:10:00,1.2568,1.2568,1.25545,1.25555,550200000.0
2008-12-10 17:15:00,1.25555,1.25585,1.2554,1.25555,387000000.0
2008-12-10 17:20:00,1.25555,1.25645,1.25555,1.2562,419800000.0
2008-12-10 17:25:00,1.25625,1.25735,1.256,1.25695,531400000.0
2008-12-10 17:30:00,1.257,1.25775,1.2568,1.2575,882200000.0
2008-12-10 17:35:00,1.2575,1.26015,1.2575,1.2594,642600000.0
2008-12-10 17:40:00,1.25945,1.26205,1.2592,1.26115,893400000.0
2008-12-10 17:45:00,1.2614,1.2627,1.26095,1.2624,858200001.0
2008-12-10 17:50:00,1.2624,1.2633,1.261,1.263,1053200002.0
2008-12-10 17:55:00,1.26305,1.2633,1.26065,1.26075,1028800000.0
2008-12-10 18:00:00,1.2609,1.261,1.2579,1.2585,1106000001.0
2008-12-10 18:05:00,1.2585,1.25895,1.2578,1.25845,717200000.0
2008-12-10 18:10:00,1.25855,1.25885,1.2559,1.25605,647200000.0
2008-12-10 18:15:00,1.25605,1.2563,1.2545,1.255,620400000.0
2008-12-10 18:20:00,1.25495,1.25645,1.25495,1.2562,325800000.0
2008-12-10 18:25:00,1.25615,1.25845,1.2561,1.2579,636400000.0
2008-12-10 18:30:00,1.2578,1.2581,1.2568,1.2578,340200000.0
2008-12-10 18:35:00,1.2577,1.2579,1.2573,1.25765,195600000.0
2008-12-10 18:40:00,1.25765,1.25765,1.2566,1.25695,217200000.0
2008-12-10 18:45:00,1.2569,1.257,1.25635,1.25665,222800000.0
2008-12-10 18:50:00,1.25665,1.25665,1.25525,1.25575,358400000.0
2008-12-10 18:55:00,1.2557,1.25585,1.2552,1.25545,142400000.0
2008-12-10 19:00:00,1.2555,1.25575,1.254,1.2545,357600000.0
2008-12-10 19:05:00,1.25455,1.25465,1.2527,1.25405,367400000.0
2008-12-10 19:10:00,1.254,1.25605,1.254,1.25605,551200000.0
2008-12-10 19:15:00,1.25605,1.25695,1.25595,1.256,596999994.0
2008-12-10 19:20:00,1.25555,1.25715,1.25555,1.25715,439200000.0
2008-12-10 19:25:00,1.25715,1.2581,1.25715,1.258,619600001.0
2008-12-10 19:30:00,1.258,1.2598,1.2579,1.2593,225400000.0
2008-12-10 19:35:00,1.2593,1.2595,1.2589,1.25915,157800000.0
2008-12-10 19:40:00,1.2591,1.2591,1.2564,1.2569,380200000.0
2008-12-10 19:45:00,1.25695,1.25695,1.2555,1.25575,211400000.0
2008-12-10 19:50:00,1.2558,1.2558,1.255,1.2556,147000000.0
2008-12-10 19:55:00,1.25555,1.2567,1.25525,1.2567,255800000.0
2008-12-10 20:00:00,1.25675,1.25675,1.25565,1.25625,320200000.0
2008-12-10 20:05:00,1.2562,1.2564,1.2556,1.25575,172400000.0
2008-12-10 20:10:00,1.2558,1.25595,1.2545,1.2547,380400000.0
2008-12-10 20:15:00,1.2547,1.25535,1.2527,1.25465,443400000.0
2008-12-10 20:20:00,1.2547,1.25475,1.25405,1.2545,162200000.0
2008-12-10 20:25:00,1.25455,1.2556,1.2544,1.25535,176000000.0
2008-12-10 20:30:00,1.25535,1.25545,1.2547,1.25515,225200000.0
2008-12-10 20:35:00,1.25515,1.2571,1.2538,1.25665,330200000.0
2008-12-10 20:40:00,1.25665,1.25815,1.2558,1.2571,372600000.0
2008-12-10 20:45:00,1.25705,1.25845,1.25695,1.25845,430000000.0
2008-12-10 20:50:00,1.2586,1.26,1.25825,1.2599,412000000.0
2008-12-10 20:55:00,1.2599,1.26085,1.2591,1.2592,438400000.0
2008-12-10 21:00:00,1.2592,1.26015,1.2592,1.25985,388200000.0
2008-12-10 21:05:00,1.25985,1.2599,1.2593,1.2595,190600000.0
2008-12-10 21:10:00,1.25945,1.26,1.25945,1.2597,240600000.0
2008-12-10 21:15:00,1.2597,1.26065,1.2597,1.25995,450400000.0
2008-12-10 21:20:00,1.2599,1.26425,1.2599,1.2641,570000000.0
2008-12-10 21:25:00,1.2641,1.2643,1.26255,1.26265,644800000.0
2008-12-10 21:30:00,1.26265,1.2643,1.2626,1.26295,401200000.0
2008-12-10 21:35:00,1.263,1.2631,1.2622,1.26245,380200000.0
2008-12-10 21:40:00,1.26245,1.2627,1.2623,1.2623,168400000.0
2008-12-10 21:45:00,1.2623,1.2625,1.2613,1.2621,276600000.0
2008-12-10 21:50:00,1.26215,1.2629,1.26133,1.26195,172200000.0
2008-12-10 21:55:00,1.2619,1.2619,1.2597,1.26075,408800000.0
2008-12-10 22:00:00,1.26075,1.26075,1.2601,1.2603,91200000.0
2008-12-10 22:05:00,1.26035,1.26055,1.25835,1.25905,374600000.0
2008-12-10 22:10:00,1.25905,1.2591,1.2575,1.2585,494200000.0
2008-12-10 22:15:00,1.25865,1.25895,1.25835,1.2589,332000000.0
2008-12-10 22:20:00,1.2589,1.2601,1.2589,1.2596,339400000.0
2008-12-10 22:25:00,1.2596,1.261,1.25935,1.25975,216000000.0
2008-12-10 22:30:00,1.2598,1.26065,1.2591,1.2598,257600000.0
2008-12-10 22:35:00,1.2599,1.2609,1.2594,1.2607,313600000.0
2008-12-10 22:40:00,1.26085,1.26085,1.25957,1.25957,295400000.0
2008-12-10 22:45:00,1.26015,1.26015,1.2596,1.2599,177400000.0
2008-12-10 22:50:00,1.2599,1.2605,1.2598,1.26,282400000.0
2008-12-10 22:55:00,1.26005,1.2603,1.2587,1.2593,400000000.0
2008-12-10 23:00:00,1.25925,1.25985,1.2585,1.25855,353800000.0
2008-12-10 23:05:00,1.25855,1.2588,1.2583,1.25865,301200000.0
2008-12-10 23:10:00,1.25865,1.2596,1.25845,1.25885,92200000.0
2008-12-10 23:15:00,1.259,1.25905,1.2589,1.25895,52600000.0
2008-12-10 23:20:00,1.25895,1.25965,1.2587,1.2593,235800000.0
2008-12-10 23:25:00,1.2592,1.26015,1.25875,1.25875,269000000.0
2008-12-10 23:30:00,1.259,1.25935,1.25855,1.25875,129000000.0
2008-12-10 23:35:00,1.25875,1.25895,1.25835,1.25885,124000000.0
2008-12-10 23:40:00,1.25885,1.26015,1.25885,1.25925,282700000.0
2008-12-10 23:45:00,1.2594,1.2595,1.25813,1.25835,261600000.0
2008-12-10 23:50:00,1.2584,1.2588,1.25735,1.2579,138200000.0
2008-12-10 23:55:00,1.2579,1.2579,1.25635,1.25635,157800000.0
2008-12-11 00:00:00,1.25645,1.25685,1.2563,1.2565,44400000.0
2008-12-11 00:05:00,1.25655,1.25665,1.25625,1.25625,67000000.0
2008-12-11 00:10:00,1.25625,1.25625,1.25589,1.2561,18400000.0
2008-12-11 00:15:00,1.2561,1.25635,1.25545,1.2562,188400000.0
2008-12-11 00:20:00,1.25625,1.25635,1.25585,1.25615,81600000.0
2008-12-11 00:25:00,1.2561,1.2576,1.25605,1.2576,93200000.0
2008-12-11 00:30:00,1.2578,1.2582,1.2578,1.2578,66600000.0
2008-12-11 00:35:00,1.25785,1.2579,1.25735,1.2576,73400000.0
2008-12-11 00:40:00,1.2576,1.25895,1.2576,1.2581,55000000.0
2008-12-11 00:45:00,1.2581,1.25835,1.2563,1.25785,44300000.0
2008-12-11 00:50:00,1.2578,1.25815,1.2577,1.25815,67000000.0
2008-12-11 00:55:00,1.25815,1.26065,1.25785,1.26065,122900000.0
2008-12-11 01:00:00,1.2606,1.26075,1.2588,1.2589,197800000.0
2008-12-11 01:05:00,1.2588,1.2597,1.25735,1.25825,164500000.0
2008-12-11 01:10:00,1.2577,1.258,1.2576,1.2579,67800000.0
2008-12-11 01:15:00,1.2579,1.25815,1.25645,1.2567,167000000.0
2008-12-11 01:20:00,1.25675,1.25695,1.25675,1.25685,85600000.0
2008-12-11 01:25:00,1.25695,1.25765,1.25655,1.25765,56800000.0
2008-12-11 01:30:00,1.25765,1.25765,1.257,1.25715,41800000.0
2008-12-11 01:35:00,1.25715,1.25715,1.2557,1.25595,86600000.0
2008-12-11 01:40:00,1.25595,1.25685,1.25575,1.25665,86400000.0
2008-12-11 01:45:00,1.25665,1.25665,1.25635,1.2565,23800000.0
2008-12-11 01:50:00,1.25655,1.25695,1.2565,1.25665,43000000.0
2008-12-11 01:55:00,1.25665,1.2571,1.25645,1.25645,48600000.0
2008-12-11 02:00:00,1.25655,1.25665,1.25655,1.25665,25000000.0
2008-12-11 02:05:00,1.25665,1.25665,1.25645,1.25655,18200000.0
2008-12-11 02:10:00,1.2568,1.25785,1.2566,1.2577,78800000.0
2008-12-11 02:15:00,1.25785,1.25825,1.25745,1.25825,83400000.0
2008-12-11 02:20:00,1.25835,1.25835,1.25765,1.25795,62600000.0
2008-12-11 02:25:00,1.2582,1.25835,1.2575,1.2581,37800000.0
2008-12-11 02:30:00,1.25815,1.2584,1.25745,1.25805,193400000.0
2008-12-11 02:35:00,1.25815,1.2587,1.2581,1.25815,62800000.0
2008-12-11 02:40:00,1.25802,1.2585,1.2579,1.2582,72600000.0
2008-12-11 02:45:00,1.25835,1.25845,1.25735,1.25765,167600000.0
2008-12-11 02:50:00,1.25765,1.25895,1.2561,1.25845,227200000.0
2008-12-11 02:55:00,1.25845,1.25855,1.25765,1.2584,240600000.0
2008-12-11 03:00:00,1.2584,1.2584,1.25713,1.2577,81000000.0
2008-12-11 03:05:00,1.25765,1.25765,1.2566,1.25695,104400000.0
2008-12-11 03:10:00,1.25695,1.25715,1.2567,1.2569,53800000.0
2008-12-11 03:15:00,1.2568,1.2569,1.25675,1.2568,747200000.0
2008-12-11 03:20:00,1.2568,1.25695,1.2568,1.2569,134000000.0
2008-12-11 03:25:00,1.2568,1.2569,1.2568,1.2568,518600000.0
2008-12-11 03:30:00,1.2568,1.2569,1.2568,1.2568,620400000.0
2008-12-11 03:35:00,1.2568,1.2569,1.2568,1.2568,502200000.0
2008-12-11 03:40:00,1.2568,1.2568,1.2559,1.2559,92000000.0
2008-12-11 03:45:00,1.25573,1.2562,1.25524,1.25583,226000000.0
2008-12-11 03:50:00,1.25615,1.25635,1.25605,1.2562,49800000.0
2008-12-11 03:55:00,1.25615,1.25625,1.2554,1.2554,131000000.0
2008-12-11 04:00:00,1.2554,1.25549,1.25504,1.2554,256000000.0
2008-12-11 04:05:00,1.25545,1.25565,1.25535,1.2555,22400000.0
2008-12-11 04:10:00,1.25555,1.2559,1.2551,1.25575,92000000.0
2008-12-11 04:15:00,1.25555,1.2559,1.2549,1.25545,134600000.0
2008-12-11 04:20:00,1.25545,1.25545,1.25506,1.25519,116000000.0
2008-12-11 04:25:00,1.2554,1.25545,1.2554,1.25545,26400000.0
2008-12-11 04:30:00,1.25513,1.2554,1.255,1.25512,102600000.0
2008-12-11 04:35:00,1.25499,1.2553,1.25499,1.25525,81600000.0
2008-12-11 04:40:00,1.255,1.2552,1.25442,1.25505,95200000.0
2008-12-11 04:45:00,1.25505,1.2553,1.25499,1.25499,46800000.0
2008-12-11 04:50:00,1.25486,1.25515,1.25486,1.2551,61800000.0
2008-12-11 04:55:00,1.2551,1.25527,1.25428,1.25493,78800000.0
2008-12-11 05:00:00,1.2551,1.25515,1.25461,1.25482,51000000.0
2008-12-11 05:05:00,1.25495,1.25495,1.2548,1.2548,38800000.0
2008-12-11 05:10:00,1.2548,1.2549,1.2548,1.25485,29000000.0
2008-12-11 05:15:00,1.2546,1.25495,1.25449,1.25495,63200000.0
2008-12-11 05:20:00,1.25485,1.25505,1.2548,1.25485,1069600000.0
2008-12-11 05:25:00,1.25485,1.25495,1.2548,1.2548,884400000.0
2008-12-11 05:30:00,1.2548,1.25485,1.2548,1.2548,1530800000.0
2008-12-11 05:35:00,1.2548,1.2549,1.25435,1.25465,773599994.0
2008-12-11 05:40:00,1.25455,1.2547,1.25413,1.25419,321600000.0
2008-12-11 05:45:00,1.2545,1.2545,1.2536,1.25383,205200000.0
2008-12-11 05:50:00,1.25382,1.2542,1.25335,1.2538,323800000.0
2008-12-11 05:55:00,1.25385,1.2539,1.2536,1.25375,51200000.0
2008-12-11 06:00:00,1.25375,1.25435,1.2537,1.2543,129000000.0
2008-12-11 06:05:00,1.25425,1.25485,1.25365,1.25375,851000000.0
2008-12-11 06:10:00,1.25375,1.25395,1.25317,1.2536,174600000.0
2008-12-11 06:15:00,1.2538,1.25395,1.25365,1.2537,48600000.0
2008-12-11 06:20:00,1.2537,1.25395,1.25325,1.25385,99600000.0
2008-12-11 06:25:00,1.25395,1.25405,1.25335,1.2537,246000000.0
2008-12-11 06:30:00,1.2539,1.25415,1.25355,1.2539,98200000.0
2008-12-11 06:35:00,1.25395,1.25395,1.25355,1.2537,80600000.0
2008-12-11 06:40:00,1.25375,1.25375,1.25345,1.25345,91400000.0
2008-12-11 06:45:00,1.25348,1.25385,1.25337,1.25375,79600000.0
2008-12-11 06:50:00,1.25375,1.2538,1.2531,1.25355,100200000.0
2008-12-11 06:55:00,1.25355,1.25355,1.25325,1.25355,63400000.0
2008-12-11 07:00:00,1.25323,1.25355,1.2528,1.25295,146800000.0
2008-12-11 07:05:00,1.25295,1.25385,1.2529,1.2536,96800000.0
2008-12-11 07:10:00,1.2536,1.25375,1.25355,1.25365,45600000.0
2008-12-11 07:15:00,1.25365,1.2537,1.25282,1.2536,177000000.0
2008-12-11 07:20:00,1.2536,1.25395,1.25355,1.25355,137400000.0
2008-12-11 07:25:00,1.2536,1.2536,1.2522,1.2522,536000000.0
2008-12-11 07:30:00,1.2522,1.2522,1.2516,1.2517,233199998.0
2008-12-11 07:35:00,1.2517,1.2518,1.25145,1.25145,372399998.0
2008-12-11 07:40:00,1.2515,1.2517,1.25135,1.2514,243400000.0
2008-12-11 07:45:00,1.2514,1.2515,1.25105,1.2513,114000000.0
2008-12-11 07:50:00,1.25102,1.2513,1.25045,1.25055,241200000.0
2008-12-11 07:55:00,1.25055,1.25055,1.2501,1.25015,66200000.0
2008-12-11 08:00:00,1.2502,1.25025,1.2497,1.2498,130800000.0
2008-12-11 08:05:00,1.24985,1.2499,1.2496,1.2498,180200000.0
2008-12-11 08:10:00,1.2498,1.25025,1.24975,1.25015,58000000.0
2008-12-11 08:15:00,1.25025,1.25025,1.25015,1.25025,17000000.0
2008-12-11 08:20:00,1.2502,1.25025,1.25005,1.25025,44000000.0
2008-12-11 08:25:00,1.2503,1.2503,1.25005,1.25015,68800000.0
2008-12-11 08:30:00,1.2502,1.2502,1.2495,1.24955,156200000.0
2008-12-11 08:35:00,1.24955,1.2496,1.2495,1.2496,96800000.0
2008-12-11 08:40:00,1.24955,1.2496,1.24901,1.2496,94800000.0
2008-12-11 08:45:00,1.24955,1.2499,1.2492,1.2492,227600000.0
2008-12-11 08:50:00,1.24925,1.24925,1.249,1.24905,50800000.0
2008-12-11 08:55:00,1.24905,1.24905,1.24825,1.24855,139200000.0
2008-12-11 09:00:00,1.24875,1.2496,1.2486,1.2493,102000000.0
2008-12-11 09:05:00,1.24872,1.2504,1.24805,1.2486,390400000.0
2008-12-11 09:10:00,1.24885,1.24915,1.2484,1.2489,174200000.0
2008-12-11 09:15:00,1.24885,1.2489,1.24815,1.2485,88000000.0
2008-12-11 09:20:00,1.2483,1.24855,1.24785,1.24815,247400000.0
2008-12-11 09:25:00,1.24825,1.24945,1.248,1.24875,248600000.0
2008-12-11 09:30:00,1.248,1.2492,1.248,1.249,152000000.0
2008-12-11 09:35:00,1.24915,1.24945,1.249,1.24915,199000000.0
2008-12-11 09:40:00,1.24915,1.2494,1.24856,1.24925,100600000.0
2008-12-11 09:45:00,1.24869,1.24945,1.24869,1.2492,217600000.0
2008-12-11 09:50:00,1.24925,1.2495,1.2492,1.2494,36000000.0
2008-12-11 09:55:00,1.2494,1.25075,1.24892,1.25075,125600000.0
2008-12-11 10:00:00,1.2509,1.25205,1.25005,1.2502,319000000.0
2008-12-11 10:05:00,1.25025,1.2512,1.2497,1.2498,197800000.0
2008-12-11 10:10:00,1.2498,1.2507,1.2498,1.2507,167600000.0
2008-12-11 10:15:00,1.2507,1.2508,1.2501,1.2504,51000000.0
2008-12-11 10:20:00,1.2505,1.25315,1.25045,1.25255,309600000.0
2008-12-11 10:25:00,1.2527,1.25295,1.25174,1.2524,296000000.0
2008-12-11 10:30:00,1.25245,1.2527,1.25085,1.25105,554599994.0
2008-12-11 10:35:00,1.251,1.2517,1.25015,1.25145,505800000.0
2008-12-11 10:40:00,1.2514,1.25255,1.2506,1.2509,374400000.0
2008-12-11 10:45:00,1.2508,1.25155,1.25045,1.25065,354200000.0
2008-12-11 10:50:00,1.25045,1.25215,1.25045,1.2511,212000000.0
2008-12-11 10:55:00,1.25125,1.2551,1.25105,1.25505,333400000.0
2008-12-11 11:00:00,1.2547,1.25495,1.25175,1.2521,371799999.0
2008-12-11 11:05:00,1.2518,1.2522,1.25125,1.2521,346800000.0
2008-12-11 11:10:00,1.25205,1.2545,1.252,1.25275,443400000.0
2008-12-11 11:15:00,1.25285,1.2533,1.2515,1.2522,193400000.0
2008-12-11 11:20:00,1.25225,1.2523,1.25095,1.25155,136200000.0
2008-12-11 11:25:00,1.2514,1.25255,1.2508,1.25195,466000000.0
2008-12-11 11:30:00,1.25195,1.25195,1.25145,1.2517,151600000.0
2008-12-11 11:35:00,1.2516,1.2535,1.2493,1.25215,290800000.0
2008-12-11 11:40:00,1.2523,1.2539,1.252,1.25335,503200000.0
2008-12-11 11:45:00,1.25335,1.25375,1.2525,1.2527,251600000.0
2008-12-11 11:50:00,1.25285,1.25305,1.25235,1.2528,388000000.0
2008-12-11 11:55:00,1.2528,1.25375,1.25155,1.2519,745200000.0
2008-12-11 12:00:00,1.2519,1.2519,1.25035,1.2516,923400000.0
2008-12-11 12:05:00,1.25175,1.2519,1.24905,1.2494,673000000.0
2008-12-11 12:10:00,1.24945,1.25515,1.2489,1.2528,1087000000.0
2008-12-11 12:15:00,1.2528,1.25335,1.2524,1.2527,410600000.0
2008-12-11 12:20:00,1.2529,1.2535,1.2526,1.25335,101200000.0
2008-12-11 12:25:00,1.25335,1.2553,1.25245,1.25305,527600000.0
2008-12-11 12:30:00,1.2538,1.2538,1.2521,1.2528,655800000.0
2008-12-11 12:35:00,1.25285,1.25365,1.25195,1.25195,540400000.0
2008-12-11 12:40:00,1.25195,1.25215,1.25145,1.2516,215600000.0
2008-12-11 12:45:00,1.2516,1.2517,1.24965,1.2497,237000000.0
2008-12-11 12:50:00,1.2497,1.25125,1.2487,1.25005,406400000.0
2008-12-11 12:55:00,1.25005,1.25005,1.248,1.24845,592000000.0
2008-12-11 13:00:00,1.24855,1.2504,1.24835,1.25015,400199999.0
2008-12-11 13:05:00,1.25015,1.25085,1.24885,1.2492,341400000.0
2008-12-11 13:10:00,1.2492,1.2499,1.24885,1.24905,347600000.0
2008-12-11 13:15:00,1.2491,1.24925,1.24855,1.2486,212600000.0
2008-12-11 13:20:00,1.2486,1.2486,1.24805,1.2482,274400000.0
2008-12-11 13:25:00,1.24815,1.24895,1.24815,1.24885,287000000.0
2008-12-11 13:30:00,1.24885,1.24885,1.24795,1.2486,252800000.0
2008-12-11 13:35:00,1.24855,1.2502,1.2483,1.25005,229000000.0
2008-12-11 13:40:00,1.25005,1.2506,1.24925,1.2499,243000000.0
2008-12-11 13:45:00,1.2499,1.2499,1.24825,1.24875,365200000.0
2008-12-11 13:50:00,1.24875,1.2494,1.2481,1.2481,255400000.0
2008-12-11 13:55:00,1.24815,1.24815,1.24805,1.24815,78400000.0
2008-12-11 14:00:00,1.24815,1.2485,1.24795,1.24805,276000000.0
2008-12-11 14:05:00,1.24805,1.2484,1.2458,1.24715,398400000.0
2008-12-11 14:10:00,1.24715,1.24775,1.24715,1.24725,170000000.0
2008-12-11 14:15:00,1.24725,1.24795,1.24695,1.2472,332200000.0
2008-12-11 14:20:00,1.24725,1.2476,1.24705,1.24735,247600000.0
2008-12-11 14:25:00,1.2472,1.24845,1.2472,1.2476,225600000.0
2008-12-11 14:30:00,1.2477,1.24785,1.2472,1.2472,336599999.0
2008-12-11 14:35:00,1.2472,1.2478,1.2471,1.24735,293600000.0
2008-12-11 14:40:00,1.2473,1.24735,1.2462,1.24625,719200000.0
2008-12-11 14:45:00,1.2464,1.2465,1.245,1.24545,632800000.0
2008-12-11 14:50:00,1.24525,1.24655,1.2424,1.2429,479400000.0
2008-12-11 14:55:00,1.2429,1.24295,1.2395,1.23955,610020000.0
2008-12-11 15:00:00,1.23935,1.2406,1.23555,1.2369,704400001.0
2008-12-11 15:05:00,1.2369,1.2395,1.2357,1.2386,414620000.0
2008-12-11 15:10:00,1.23865,1.2399,1.2381,1.23925,343200000.0
2008-12-11 15:15:00,1.2392,1.2405,1.2385,1.23915,346200000.0
2008-12-11 15:20:00,1.2392,1.2392,1.2366,1.2375,275200000.0
2008-12-11 15:25:00,1.23755,1.2383,1.23575,1.23685,538800000.0
2008-12-11 15:30:00,1.23715,1.2372,1.23075,1.2333,620410000.0
2008-12-11 15:35:00,1.23345,1.23465,1.23065,1.2312,781600000.0
2008-12-11 15:40:00,1.23115,1.2325,1.22995,1.23245,658200008.0
2008-12-11 15:45:00,1.2325,1.23295,1.23115,1.2315,353800000.0
2008-12-11 15:50:00,1.2316,1.23225,1.23015,1.23065,407400000.0
2008-12-11 15:55:00,1.2306,1.23235,1.2305,1.2317,556200000.0
2008-12-11 16:00:00,1.23165,1.23195,1.2297,1.23015,487400000.0
2008-12-11 16:05:00,1.23015,1.2313,1.22955,1.2312,605200000.0
2008-12-11 16:10:00,1.2311,1.2313,1.2302,1.23055,450400000.0
2008-12-11 16:15:00,1.2304,1.2314,1.23,1.2313,239000000.0
2008-12-11 16:20:00,1.2313,1.2324,1.2302,1.23215,388000000.0
2008-12-11 16:25:00,1.23215,1.23225,1.2297,1.22995,415600000.0
2008-12-11 16:30:00,1.22995,1.23165,1.2287,1.2316,787200000.0
2008-12-11 16:35:00,1.2318,1.23215,1.23065,1.2309,466400000.0
2008-12-11 16:40:00,1.2309,1.2311,1.2301,1.23065,713600000.0
2008-12-11 16:45:00,1.23075,1.23075,1.22905,1.22975,398200000.0
2008-12-11 16:50:00,1.22985,1.23095,1.2292,1.23005,522000000.0
2008-12-11 16:55:00,1.23005,1.23055,1.229,1.2294,392000000.0
2008-12-11 17:00:00,1.22945,1.22995,1.2282,1.22835,596800000.0
2008-12-11 17:05:00,1.22835,1.2293,1.2269,1.2277,544800000.0
2008-12-11 17:10:00,1.22765,1.22765,1.22475,1.22655,716200000.0
2008-12-11 17:15:00,1.22655,1.22855,1.22625,1.22805,624400000.0
2008-12-11 17:20:00,1.22805,1.22805,1.2261,1.2261,670400000.0
2008-12-11 17:25:00,1.2261,1.2263,1.22385,1.2246,644400000.0
2008-12-11 17:30:00,1.2246,1.2259,1.2242,1.22515,560200000.0
2008-12-11 17:35:00,1.22515,1.2272,1.22465,1.22705,478800000.0
2008-12-11 17:40:00,1.22705,1.2303,1.22705,1.22925,528600000.0
2008-12-11 17:45:00,1.2293,1.2293,1.2277,1.22785,382600000.0
2008-12-11 17:50:00,1.22785,1.22965,1.2275,1.22915,471600000.0
2008-12-11 17:55:00,1.2288,1.22945,1.2266,1.2266,571200000.0
2008-12-11 18:00:00,1.2266,1.2278,1.22615,1.22715,882400002.0
2008-12-11 18:05:00,1.22715,1.2285,1.22605,1.22635,515000000.0
2008-12-11 18:10:00,1.22635,1.2265,1.22095,1.22125,837600000.0
2008-12-11 18:15:00,1.22135,1.222,1.2191,1.22135,882900000.0
2008-12-11 18:20:00,1.22135,1.223,1.22075,1.223,467200000.0
2008-12-11 18:25:00,1.22305,1.2235,1.2214,1.2226,787000000.0
2008-12-11 18:30:00,1.2225,1.22295,1.2217,1.22225,362000000.0
2008-12-11 18:35:00,1.2226,1.22395,1.2211,1.22125,436600000.0
2008-12-11 18:40:00,1.22145,1.2221,1.2195,1.21995,411000001.0
2008-12-11 18:45:00,1.21995,1.22115,1.2196,1.22035,291600000.0
2008-12-11 18:50:00,1.22035,1.2205,1.2188,1.2195,591000000.0
2008-12-11 18:55:00,1.2194,1.2201,1.21785,1.2181,339800000.0
2008-12-11 19:00:00,1.21815,1.2186,1.21555,1.21665,473200000.0
2008-12-11 19:05:00,1.21675,1.21825,1.2167,1.21795,441000000.0
2008-12-11 19:10:00,1.2179,1.2198,1.2169,1.21975,201800000.0
2008-12-11 19:15:00,1.21975,1.21995,1.2178,1.2193,524600000.0
2008-12-11 19:20:00,1.21945,1.22085,1.21915,1.2206,484800000.0
2008-12-11 19:25:00,1.2206,1.22225,1.2204,1.2211,392800000.0
2008-12-11 19:30:00,1.2213,1.22135,1.2191,1.2196,572600000.0
2008-12-11 19:35:00,1.2196,1.21995,1.21875,1.2198,383600000.0
2008-12-11 19:40:00,1.2199,1.2199,1.219,1.21965,192800000.0
2008-12-11 19:45:00,1.21955,1.21955,1.2189,1.21905,265799999.0
2008-12-11 19:50:00,1.21895,1.2192,1.217,1.2184,564800000.0
2008-12-11 19:55:00,1.21845,1.21945,1.2177,1.21945,360800000.0
2008-12-11 20:00:00,1.21945,1.2209,1.21935,1.2199,358200000.0
2008-12-11 20:05:00,1.2198,1.2217,1.2197,1.2217,251000000.0
2008-12-11 20:10:00,1.2217,1.2217,1.2195,1.21955,498200000.0
2008-12-11 20:15:00,1.21975,1.22325,1.219,1.2221,381300000.0
2008-12-11 20:20:00,1.2222,1.2239,1.221,1.2239,592800000.0
2008-12-11 20:25:00,1.22395,1.2263,1.22385,1.22505,831000000.0
2008-12-11 20:30:00,1.22505,1.2251,1.22415,1.2247,434600000.0
2008-12-11 20:35:00,1.2246,1.22495,1.22365,1.22485,502400000.0
2008-12-11 20:40:00,1.2249,1.22545,1.2241,1.22515,272200000.0
2008-12-11 20:45:00,1.22535,1.2268,1.2248,1.2268,303999999.0
2008-12-11 20:50:00,1.2268,1.22845,1.22665,1.2275,484000000.0
2008-12-11 20:55:00,1.22755,1.2285,1.227,1.22805,355800000.0
2008-12-11 21:00:00,1.2281,1.2287,1.2279,1.2279,285000000.0
2008-12-11 21:05:00,1.2279,1.229,1.2278,1.2287,377600000.0
2008-12-11 21:10:00,1.2288,1.229,1.22695,1.22785,453500000.0
2008-12-11 21:15:00,1.22785,1.2283,1.2256,1.22595,538000000.0
2008-12-11 21:20:00,1.22595,1.227,1.2259,1.22665,323200000.0
2008-12-11 21:25:00,1.2267,1.22845,1.2267,1.22795,229200000.0
2008-12-11 21:30:00,1.22805,1.22845,1.22785,1.2279,226800000.0
2008-12-11 21:35:00,1.228,1.2285,1.22675,1.22835,467200000.0
2008-12-11 21:40:00,1.22835,1.22935,1.22815,1.2291,342400000.0
2008-12-11 21:45:00,1.22895,1.22965,1.22885,1.2294,682000000.0
2008-12-11 21:50:00,1.2294,1.2308,1.22885,1.2304,477400000.0
2008-12-11 21:55:00,1.2304,1.2349,1.23025,1.2342,462100000.0
2008-12-11 22:00:00,1.23425,1.2379,1.23335,1.2357,682600000.0
2008-12-11 22:05:00,1.2357,1.2361,1.23505,1.23515,228400000.0
2008-12-11 22:10:00,1.23455,1.2362,1.2345,1.236,414600000.0
2008-12-11 22:15:00,1.23595,1.2366,1.23595,1.2364,257800000.0
2008-12-11 22:20:00,1.2364,1.23665,1.23595,1.2364,190200000.0
2008-12-11 22:25:00,1.2364,1.2364,1.2355,1.23615,158800000.0
2008-12-11 22:30:00,1.23615,1.23785,1.2358,1.23765,262000000.0
2008-12-11 22:35:00,1.2377,1.23775,1.23685,1.2372,447200000.0
2008-12-11 22:40:00,1.23725,1.23785,1.2358,1.2359,452200000.0
2008-12-11 22:45:00,1.2359,1.2359,1.2343,1.235,468400000.0
2008-12-11 22:50:00,1.235,1.23655,1.2342,1.2344,444500000.0
2008-12-11 22:55:00,1.2344,1.2344,1.23315,1.2337,122000000.0
2008-12-11 23:00:00,1.2337,1.2343,1.23305,1.2343,208400000.0
2008-12-11 23:05:00,1.23435,1.23555,1.2341,1.23535,149200000.0
2008-12-11 23:10:00,1.2353,1.2358,1.2348,1.23515,240200000.0
2008-12-11 23:15:00,1.2351,1.23515,1.2346,1.23495,135200000.0
2008-12-11 23:20:00,1.2349,1.235,1.2345,1.2349,56200000.0
2008-12-11 23:25:00,1.23457,1.23535,1.23453,1.23485,170200000.0
2008-12-11 23:30:00,1.2349,1.23655,1.2349,1.2358,203400000.0
2008-12-11 23:35:00,1.2358,1.23595,1.2354,1.2357,99400000.0
2008-12-11 23:40:00,1.2358,1.2362,1.23525,1.2355,89200000.0
2008-12-11 23:45:00,1.2356,1.2356,1.23505,1.2352,71000000.0
2008-12-11 23:50:00,1.2352,1.2353,1.23485,1.23525,56600000.0
2008-12-11 23:55:00,1.2354,1.2363,1.2346,1.23565,227400000.0
2008-12-12 00:00:00,1.23555,1.23555,1.23443,1.23468,66200000.0
2008-12-12 00:05:00,1.2351,1.2353,1.23425,1.23475,76400000.0
2008-12-12 00:10:00,1.23465,1.2351,1.23465,1.23475,27600000.0
2008-12-12 00:15:00,1.23465,1.23605,1.23446,1.2354,81200000.0
2008-12-12 00:20:00,1.23508,1.2358,1.23478,1.23515,60200000.0
2008-12-12 00:25:00,1.23525,1.2356,1.23485,1.2355,48800000.0
2008-12-12 00:30:00,1.2355,1.2369,1.2354,1.2356,71000000.0
2008-12-12 00:35:00,1.2355,1.23585,1.2354,1.23565,17800000.0
2008-12-12 00:40:00,1.2358,1.23635,1.23519,1.23585,52800000.0
2008-12-12 00:45:00,1.236,1.236,1.2358,1.23595,23400000.0
2008-12-12 00:50:00,1.2358,1.2358,1.235,1.23501,106800000.0
2008-12-12 00:55:00,1.2358,1.2358,1.23485,1.23488,44200000.0
2008-12-12 01:00:00,1.2358,1.2359,1.23545,1.23585,131000000.0
2008-12-12 01:05:00,1.2358,1.2359,1.2358,1.2358,69000000.0
2008-12-12 01:10:00,1.2358,1.2358,1.23526,1.2358,75000000.0
2008-12-12 01:15:00,1.2358,1.2362,1.2358,1.2362,52800000.0
2008-12-12 01:20:00,1.2362,1.2363,1.23562,1.23615,74200000.0
2008-12-12 01:25:00,1.23595,1.23635,1.2358,1.2362,58400000.0
2008-12-12 01:30:00,1.23595,1.23625,1.23536,1.23585,104400000.0
2008-12-12 01:35:00,1.2358,1.2361,1.23516,1.23516,44400000.0
2008-12-12 01:40:00,1.2357,1.2358,1.23555,1.23575,58600000.0
2008-12-12 01:45:00,1.2357,1.23575,1.23515,1.2355,56200000.0
2008-12-12 01:50:00,1.2356,1.23615,1.2356,1.23595,43000000.0
2008-12-12 01:55:00,1.23605,1.23615,1.2358,1.2361,22200000.0
2008-12-12 02:00:00,1.23625,1.23695,1.2361,1.23695,118000000.0
2008-12-12 02:05:00,1.23695,1.2371,1.2369,1.237,77800000.0
2008-12-12 02:10:00,1.23705,1.23825,1.23705,1.23713,65000000.0
2008-12-12 02:15:00,1.23785,1.238,1.2374,1.2376,121000000.0
2008-12-12 02:20:00,1.2375,1.2375,1.2369,1.23705,41200000.0
2008-12-12 02:25:00,1.23715,1.23715,1.2362,1.23645,441799999.0
2008-12-12 02:30:00,1.2365,1.23687,1.23612,1.2362,282399997.0
2008-12-12 02:35:00,1.2362,1.23675,1.23595,1.23615,112000000.0
2008-12-12 02:40:00,1.23635,1.23655,1.23455,1.2361,80000000.0
2008-12-12 02:45:00,1.2363,1.23635,1.2359,1.23595,64000000.0
2008-12-12 02:50:00,1.2361,1.2363,1.2359,1.2359,46600000.0
2008-12-12 02:55:00,1.2359,1.23655,1.23555,1.23615,136400000.0
2008-12-12 03:00:00,1.23625,1.23635,1.23585,1.23595,48800000.0
2008-12-12 03:05:00,1.23595,1.2364,1.23595,1.236,71000000.0
2008-12-12 03:10:00,1.23585,1.2361,1.2358,1.23605,57800000.0
2008-12-12 03:15:00,1.23595,1.23621,1.23577,1.23615,57000000.0
2008-12-12 03:20:00,1.2362,1.2365,1.23583,1.2362,50400000.0
2008-12-12 03:25:00,1.2358,1.2364,1.23564,1.2362,88400000.0
2008-12-12 03:30:00,1.23635,1.23635,1.23615,1.23625,23600000.0
2008-12-12 03:35:00,1.23635,1.23703,1.23635,1.2368,220999994.0
2008-12-12 03:40:00,1.2365,1.23722,1.23642,1.23688,428599994.0
2008-12-12 03:45:00,1.23692,1.23785,1.23667,1.2375,105800000.0
2008-12-12 03:50:00,1.23765,1.23765,1.23655,1.23655,88200001.0
2008-12-12 03:55:00,1.23655,1.2367,1.23528,1.23571,111200000.0
2008-12-12 04:00:00,1.23577,1.2363,1.23556,1.23601,519400000.0
2008-12-12 04:05:00,1.23577,1.23625,1.23561,1.23575,142200000.0
2008-12-12 04:10:00,1.23588,1.2362,1.23565,1.2357,75800000.0
2008-12-12 04:15:00,1.2357,1.2358,1.2357,1.23575,42600000.0
2008-12-12 04:20:00,1.23575,1.23575,1.23545,1.2355,176600000.0
2008-12-12 04:25:00,1.2355,1.2355,1.2335,1.23423,323400000.0
2008-12-12 04:30:00,1.23535,1.23535,1.2326,1.2326,178000000.0
2008-12-12 04:35:00,1.2326,1.23375,1.23255,1.23335,94800000.0
2008-12-12 04:40:00,1.2332,1.23355,1.2324,1.23275,165800000.0
2008-12-12 04:45:00,1.2327,1.2328,1.22965,1.231,220800000.0
2008-12-12 04:50:00,1.2311,1.23115,1.2296,1.23055,271800000.0
2008-12-12 04:55:00,1.2297,1.2314,1.2297,1.23125,83000000.0
2008-12-12 05:00:00,1.2313,1.2313,1.23032,1.23108,105800000.0
2008-12-12 05:05:00,1.2311,1.2311,1.22925,1.22965,119600000.0
2008-12-12 05:10:00,1.22965,1.23045,1.22965,1.23045,116000000.0
2008-12-12 05:15:00,1.23045,1.2307,1.2298,1.22985,58400000.0
2008-12-12 05:20:00,1.22995,1.2334,1.22995,1.2319,142000000.0
2008-12-12 05:25:00,1.232,1.2334,1.23185,1.23285,183600000.0
2008-12-12 05:30:00,1.2329,1.2329,1.22955,1.2307,114600000.0
2008-12-12 05:35:00,1.23075,1.231,1.2293,1.2295,187600000.0
2008-12-12 05:40:00,1.2294,1.2304,1.22865,1.23025,164000000.0
2008-12-12 05:45:00,1.23025,1.23185,1.23025,1.2311,318399999.0
2008-12-12 05:50:00,1.23115,1.2319,1.23015,1.23135,429800000.0
2008-12-12 05:55:00,1.2314,1.23165,1.23085,1.23135,101400000.0
2008-12-12 06:00:00,1.23135,1.23165,1.231,1.2316,81200000.0
2008-12-12 06:05:00,1.23131,1.2362,1.23128,1.2356,325500002.0
2008-12-12 06:10:00,1.2356,1.23765,1.2355,1.2371,330000000.0
2008-12-12 06:15:00,1.2373,1.2396,1.2373,1.2395,130400000.0
2008-12-12 06:20:00,1.2395,1.24225,1.23945,1.24215,594199998.0
2008-12-12 06:25:00,1.2421,1.2433,1.2418,1.24185,226000000.0
2008-12-12 06:30:00,1.24195,1.24245,1.24135,1.24215,271600000.0
2008-12-12 06:35:00,1.24215,1.24245,1.24185,1.2421,110200001.0
2008-12-12 06:40:00,1.2421,1.24215,1.23425,1.23455,468800001.0
2008-12-12 06:45:00,1.2345,1.2384,1.23445,1.238,451000000.0
2008-12-12 06:50:00,1.23815,1.24055,1.23815,1.2399,361000000.0
2008-12-12 06:55:00,1.2398,1.2402,1.23855,1.2386,163200000.0
2008-12-12 07:00:00,1.2386,1.239,1.23775,1.2379,141800000.0
2008-12-12 07:05:00,1.2379,1.23835,1.23605,1.2375,88200000.0
2008-12-12 07:10:00,1.23755,1.2407,1.23755,1.23925,200600000.0
2008-12-12 07:15:00,1.2394,1.23995,1.23925,1.23935,72800000.0
2008-12-12 07:20:00,1.2396,1.23995,1.23765,1.23945,171400000.0
2008-12-12 07:25:00,1.2394,1.23965,1.2386,1.23915,163000000.0
2008-12-12 07:30:00,1.23915,1.24165,1.23905,1.2409,173600000.0
2008-12-12 07:35:00,1.2409,1.2412,1.24045,1.2408,92400000.0
2008-12-12 07:40:00,1.24085,1.24275,1.2408,1.2421,499400000.0
2008-12-12 07:45:00,1.2421,1.2442,1.2421,1.2441,202200000.0
2008-12-12 07:50:00,1.2441,1.24515,1.2437,1.24475,312800000.0
2008-12-12 07:55:00,1.2444,1.24475,1.24325,1.2439,362599999.0
2008-12-12 08:00:00,1.24405,1.24405,1.24335,1.24335,55600000.0
2008-12-12 08:05:00,1.2433,1.24435,1.24315,1.244,123200000.0
2008-12-12 08:10:00,1.244,1.244,1.24295,1.2438,155000000.0
2008-12-12 08:15:00,1.24375,1.24385,1.24343,1.2436,151800000.0
2008-12-12 08:20:00,1.24375,1.24398,1.24375,1.2439,106400000.0
2008-12-12 08:25:00,1.2439,1.2447,1.24365,1.2445,170200000.0
2008-12-12 08:30:00,1.24445,1.2493,1.24445,1.24905,434000000.0
2008-12-12 08:35:00,1.2489,1.24945,1.24825,1.24835,466199999.0
2008-12-12 08:40:00,1.24825,1.24845,1.24795,1.248,105200000.0
2008-12-12 08:45:00,1.248,1.248,1.247,1.24785,136200001.0
2008-12-12 08:50:00,1.24765,1.2482,1.24726,1.24726,155200000.0
2008-12-12 08:55:00,1.24775,1.24775,1.24721,1.24765,50600000.0
2008-12-12 09:00:00,1.24765,1.2497,1.24765,1.2479,184000000.0
2008-12-12 09:05:00,1.24795,1.24799,1.24745,1.24776,141000000.0
2008-12-12 09:10:00,1.24775,1.24865,1.2472,1.24795,327000000.0
2008-12-12 09:15:00,1.2477,1.24825,1.24535,1.2464,486800000.0
2008-12-12 09:20:00,1.2464,1.24665,1.24555,1.24565,143800000.0
2008-12-12 09:25:00,1.2457,1.2475,1.2457,1.24705,213600000.0
2008-12-12 09:30:00,1.24675,1.2473,1.24635,1.24645,180600003.0
2008-12-12 09:35:00,1.2465,1.24675,1.2446,1.2452,211400000.0
2008-12-12 09:40:00,1.2453,1.24615,1.2442,1.24575,149200000.0
2008-12-12 09:45:00,1.246,1.24765,1.246,1.2475,249600000.0
2008-12-12 09:50:00,1.2475,1.24865,1.2458,1.24815,498000000.0
2008-12-12 09:55:00,1.24815,1.2502,1.2479,1.24975,572600000.0
2008-12-12 10:00:00,1.24955,1.24955,1.24815,1.24855,554600000.0
2008-12-12 10:05:00,1.24855,1.2497,1.2484,1.2494,343600000.0
2008-12-12 10:10:00,1.24955,1.25015,1.2484,1.2493,313200000.0
2008-12-12 10:15:00,1.2493,1.2504,1.2492,1.25,264800000.0
2008-12-12 10:20:00,1.2504,1.2506,1.24875,1.2492,305800000.0
2008-12-12 10:25:00,1.24895,1.2494,1.2486,1.2492,221000000.0
2008-12-12 10:30:00,1.2493,1.25005,1.24885,1.25005,310000000.0
2008-12-12 10:35:00,1.25,1.2501,1.2481,1.2486,614600000.0
2008-12-12 10:40:00,1.2486,1.2486,1.2475,1.2479,652500000.0
2008-12-12 10:45:00,1.24785,1.2491,1.247,1.2473,376800000.0
2008-12-12 10:50:00,1.24725,1.2475,1.2459,1.2463,478000000.0
2008-12-12 10:55:00,1.2464,1.2496,1.246,1.2495,492600000.0
2008-12-12 11:00:00,1.24945,1.2498,1.2484,1.2486,433000000.0
2008-12-12 11:05:00,1.24865,1.24935,1.24795,1.2484,306600000.0
2008-12-12 11:10:00,1.24855,1.2494,1.24755,1.2477,233800000.0
2008-12-12 11:15:00,1.2477,1.24775,1.24685,1.2475,314200000.0
2008-12-12 11:20:00,1.2475,1.24755,1.2463,1.24655,248800000.0
2008-12-12 11:25:00,1.24609,1.247,1.24571,1.2462,378000000.0
2008-12-12 11:30:00,1.2462,1.24645,1.24485,1.2453,414000000.0
2008-12-12 11:35:00,1.2453,1.2458,1.24445,1.2458,495800000.0
2008-12-12 11:40:00,1.2458,1.2458,1.245,1.2457,463800000.0
2008-12-12 11:45:00,1.24575,1.2486,1.24555,1.2476,358600000.0
2008-12-12 11:50:00,1.2476,1.24805,1.2469,1.24805,561448000.0
2008-12-12 11:55:00,1.24805,1.2486,1.2453,1.2455,568200004.0
2008-12-12 12:00:00,1.24555,1.24715,1.2454,1.24595,215800000.0
2008-12-12 12:05:00,1.246,1.2477,1.2458,1.24725,332400000.0
2008-12-12 12:10:00,1.2472,1.2473,1.24535,1.2458,225000000.0
2008-12-12 12:15:00,1.2458,1.2465,1.24535,1.2464,195800000.0
2008-12-12 12:20:00,1.24655,1.2473,1.2462,1.24695,167200000.0
2008-12-12 12:25:00,1.247,1.2471,1.2467,1.24675,147200000.0
2008-12-12 12:30:00,1.24675,1.2468,1.24584,1.24635,108800000.0
2008-12-12 12:35:00,1.24635,1.24775,1.24615,1.2477,197400000.0
2008-12-12 12:40:00,1.2478,1.2482,1.2473,1.2474,116600000.0
2008-12-12 12:45:00,1.2474,1.24875,1.2474,1.24855,260600000.0
2008-12-12 12:50:00,1.24855,1.24865,1.24795,1.24805,184600000.0
2008-12-12 12:55:00,1.248,1.2487,1.24795,1.2485,115400000.0
2008-12-12 13:00:00,1.24865,1.2495,1.2485,1.2495,157800000.0
2008-12-12 13:05:00,1.2495,1.2496,1.24813,1.2485,100600000.0
2008-12-12 13:10:00,1.24855,1.2495,1.24845,1.2495,147200000.0
2008-12-12 13:15:00,1.24895,1.2492,1.24865,1.2492,67200000.0
2008-12-12 13:20:00,1.2492,1.2492,1.2482,1.2482,162400000.0
2008-12-12 13:25:00,1.24825,1.24825,1.2475,1.24755,133000000.0
2008-12-12 13:30:00,1.2476,1.2489,1.24745,1.24755,249400000.0
2008-12-12 13:35:00,1.2476,1.2477,1.24695,1.2471,98200000.0
2008-12-12 13:40:00,1.247,1.247,1.2463,1.2466,144800000.0
2008-12-12 13:45:00,1.2466,1.24675,1.2428,1.2429,397000000.0
2008-12-12 13:50:00,1.2429,1.244,1.241,1.24385,255000000.0
2008-12-12 13:55:00,1.2439,1.245,1.2434,1.2445,366800000.0
2008-12-12 14:00:00,1.24485,1.24485,1.2437,1.2445,182200000.0
2008-12-12 14:05:00,1.2445,1.24485,1.2439,1.24395,126400000.0
2008-12-12 14:10:00,1.2441,1.24425,1.2429,1.24305,220400000.0
2008-12-12 14:15:00,1.2431,1.244,1.2425,1.24265,297400000.0
2008-12-12 14:20:00,1.24265,1.24395,1.2424,1.24289,246800000.0
2008-12-12 14:25:00,1.2434,1.2434,1.2421,1.24275,201400000.0
2008-12-12 14:30:00,1.24285,1.2435,1.24285,1.243,121800000.0
2008-12-12 14:35:00,1.243,1.2435,1.24226,1.2435,115400000.0
2008-12-12 14:40:00,1.24345,1.2435,1.24315,1.24335,112800000.0
2008-12-12 14:45:00,1.24335,1.245,1.24335,1.245,206900000.0
2008-12-12 14:50:00,1.245,1.24595,1.2441,1.2446,412800000.0
2008-12-12 14:55:00,1.24455,1.2453,1.24365,1.24415,209200000.0
2008-12-12 15:00:00,1.24405,1.24415,1.24365,1.24395,147200000.0
2008-12-12 15:05:00,1.24395,1.24565,1.24335,1.24525,347800000.0
2008-12-12 15:10:00,1.24505,1.24555,1.24335,1.24385,510999999.0
2008-12-12 15:15:00,1.24385,1.24435,1.24375,1.2439,200800000.0
2008-12-12 15:20:00,1.244,1.24415,1.2421,1.24255,232200000.0
2008-12-12 15:25:00,1.24235,1.24255,1.241,1.24155,223600000.0
2008-12-12 15:30:00,1.2416,1.24225,1.2415,1.24195,259400000.0
2008-12-12 15:35:00,1.24185,1.24195,1.24085,1.24115,212400000.0
2008-12-12 15:40:00,1.24115,1.2412,1.23805,1.23955,374400000.0
2008-12-12 15:45:00,1.2397,1.2397,1.23645,1.2371,430000000.0
2008-12-12 15:50:00,1.2372,1.23865,1.2372,1.2383,399400000.0
2008-12-12 15:55:00,1.2383,1.2389,1.2365,1.23885,433400000.0
2008-12-12 16:00:00,1.23885,1.23975,1.2387,1.23915,442800000.0
2008-12-12 16:05:00,1.2392,1.23965,1.2363,1.23655,290600000.0
2008-12-12 16:10:00,1.2365,1.2399,1.23645,1.23935,400000000.0
2008-12-12 16:15:00,1.2394,1.23975,1.23855,1.2393,426800000.0
2008-12-12 16:20:00,1.23925,1.24125,1.23925,1.2405,402200000.0
2008-12-12 16:25:00,1.2405,1.2412,1.24,1.24055,432000000.0
2008-12-12 16:30:00,1.24055,1.2413,1.23985,1.2404,463400000.0
2008-12-12 16:35:00,1.2404,1.2405,1.2394,1.2401,380800000.0
2008-12-12 16:40:00,1.24025,1.242,1.24015,1.2411,481800000.0
2008-12-12 16:45:00,1.2411,1.2419,1.2398,1.2398,487200000.0
2008-12-12 16:50:00,1.2398,1.2398,1.23885,1.2392,479000000.0
2008-12-12 16:55:00,1.2392,1.2396,1.2382,1.2396,484800000.0
2008-12-12 17:00:00,1.23975,1.23995,1.2377,1.23835,618000000.0
2008-12-12 17:05:00,1.2384,1.23975,1.2379,1.23905,448200000.0
2008-12-12 17:10:00,1.23915,1.24165,1.2387,1.2413,451800000.0
2008-12-12 17:15:00,1.2413,1.24175,1.24115,1.24145,231400000.0
2008-12-12 17:20:00,1.2416,1.2424,1.2413,1.2417,463600000.0
2008-12-12 17:25:00,1.2417,1.24185,1.24045,1.24055,368200000.0
2008-12-12 17:30:00,1.2405,1.24175,1.24,1.2415,630800000.0
2008-12-12 17:35:00,1.2415,1.2415,1.2394,1.2399,422800000.0
2008-12-12 17:40:00,1.2399,1.24125,1.2398,1.2405,290400000.0
2008-12-12 17:45:00,1.2406,1.2407,1.2395,1.2401,672200000.0
2008-12-12 17:50:00,1.24025,1.2405,1.23955,1.24,617200003.0
2008-12-12 17:55:00,1.24,1.2421,1.2374,1.2421,637999999.0
2008-12-12 18:00:00,1.2421,1.2433,1.2413,1.24305,686400004.0
2008-12-12 18:05:00,1.24305,1.24305,1.2413,1.24155,429200006.0
2008-12-12 18:10:00,1.24155,1.2435,1.2414,1.2434,355600000.0
2008-12-12 18:15:00,1.2433,1.24485,1.243,1.2446,351600000.0
2008-12-12 18:20:00,1.2447,1.2472,1.24455,1.2451,447200000.0
2008-12-12 18:25:00,1.2451,1.2451,1.24095,1.24115,250300000.0
2008-12-12 18:30:00,1.24115,1.2425,1.2409,1.24195,513800000.0
2008-12-12 18:35:00,1.242,1.2435,1.24075,1.2426,449000000.0
2008-12-12 18:40:00,1.2426,1.2444,1.24185,1.24315,387200000.0
2008-12-12 18:45:00,1.24315,1.24415,1.24295,1.24375,325800000.0
2008-12-12 18:50:00,1.24385,1.2448,1.24345,1.24455,187700000.0
2008-12-12 18:55:00,1.24465,1.24555,1.2444,1.2452,640199993.0
2008-12-12 19:00:00,1.24535,1.2457,1.24365,1.2444,742200004.0
2008-12-12 19:05:00,1.2445,1.2467,1.24425,1.246,325400000.0
2008-12-12 19:10:00,1.2458,1.2467,1.245,1.2457,292400000.0
2008-12-12 19:15:00,1.24575,1.246,1.24515,1.2452,90800000.0
2008-12-12 19:20:00,1.24525,1.24525,1.24375,1.24375,98400000.0
2008-12-12 19:25:00,1.24375,1.2446,1.2436,1.2445,299200000.0
2008-12-12 19:30:00,1.24455,1.2446,1.24365,1.24365,134200000.0
2008-12-12 19:35:00,1.24365,1.24415,1.2424,1.24385,361000000.0
2008-12-12 19:40:00,1.2439,1.2447,1.2433,1.2433,279000000.0
2008-12-12 19:45:00,1.2434,1.2445,1.24285,1.24385,214000000.0
2008-12-12 19:50:00,1.24385,1.24395,1.2417,1.2421,167000000.0
2008-12-12 19:55:00,1.2421,1.2442,1.2412,1.2442,308800000.0
2008-12-12 20:00:00,1.24415,1.2442,1.2428,1.24335,154800000.0
2008-12-12 20:05:00,1.24335,1.2439,1.24335,1.2436,125600000.0
2008-12-12 20:10:00,1.2436,1.2438,1.24315,1.2432,89200000.0
2008-12-12 20:15:00,1.2432,1.24405,1.2432,1.24395,247199999.0
2008-12-12 20:20:00,1.244,1.244,1.24355,1.24355,106200000.0
2008-12-12 20:25:00,1.24355,1.24495,1.2435,1.2443,203800000.0
2008-12-12 20:30:00,1.2443,1.24445,1.24375,1.2444,173800000.0
2008-12-12 20:35:00,1.24445,1.2446,1.24365,1.2438,237400000.0
2008-12-12 20:40:00,1.2438,1.2442,1.24355,1.24405,156400000.0
2008-12-12 20:45:00,1.24405,1.2442,1.2436,1.2442,183400000.0
2008-12-12 20:50:00,1.2442,1.2443,1.24405,1.24415,102200000.0
2008-12-12 20:55:00,1.2442,1.24425,1.24345,1.2438,151800000.0
2008-12-12 21:00:00,1.24395,1.24405,1.2428,1.2429,163400000.0
2008-12-12 21:05:00,1.24295,1.24305,1.242,1.24295,226200000.0
2008-12-12 21:10:00,1.243,1.24365,1.2427,1.24365,117200000.0
2008-12-12 21:15:00,1.2436,1.2436,1.24285,1.2434,225400000.0
2008-12-12 21:20:00,1.2435,1.2438,1.24315,1.2433,246800000.0
2008-12-12 21:25:00,1.24325,1.2435,1.2427,1.2427,118600000.0
2008-12-12 21:30:00,1.2427,1.24385,1.2427,1.24355,177000000.0
2008-12-12 21:35:00,1.24355,1.244,1.24355,1.24365,144600000.0
2008-12-12 21:40:00,1.24365,1.2438,1.2435,1.2437,173800000.0
2008-12-12 21:45:00,1.24375,1.24415,1.2433,1.2433,142400000.0
2008-12-12 21:50:00,1.24325,1.24325,1.24205,1.2424,209800000.0
2008-12-12 21:55:00,1.24245,1.24325,1.2422,1.2432,138400000.0
2008-12-12 22:00:00,1.2432,1.2432,1.24195,1.24265,258400000.0
2008-12-12 22:05:00,1.24265,1.24365,1.24235,1.24355,207600000.0
2008-12-12 22:10:00,1.24335,1.24375,1.2432,1.24355,238400000.0
2008-12-12 22:15:00,1.24355,1.2439,1.24335,1.24385,227200000.0
2008-12-12 22:20:00,1.2439,1.24395,1.2435,1.24385,143400000.0
2008-12-12 22:25:00,1.24405,1.24445,1.24385,1.2443,109000000.0
2008-12-12 22:30:00,1.24425,1.2443,1.2439,1.24415,131800000.0
2008-12-12 22:35:00,1.2442,1.2447,1.24405,1.2446,172600000.0
2008-12-12 22:40:00,1.2445,1.24585,1.2443,1.24545,114600000.0
2008-12-12 22:45:00,1.24555,1.2489,1.2454,1.24875,382600000.0
2008-12-12 22:50:00,1.24885,1.2492,1.2483,1.249,212400000.0
2008-12-12 22:55:00,1.24895,1.25115,1.24895,1.25075,291600000.0
2008-12-12 23:00:00,1.2508,1.2508,1.24955,1.25,167400000.0
2008-12-12 23:05:00,1.2501,1.2508,1.24905,1.24955,210400000.0
2008-12-12 23:10:00,1.2496,1.2497,1.24905,1.2493,93800000.0
2008-12-12 23:15:00,1.2493,1.2499,1.24875,1.2488,166400000.0
2008-12-12 23:20:00,1.2488,1.24945,1.24825,1.249,80000000.0
2008-12-12 23:25:00,1.249,1.2494,1.249,1.2492,106000000.0
2008-12-12 23:30:00,1.24887,1.2494,1.24885,1.2494,66600000.0
2008-12-12 23:35:00,1.2494,1.2497,1.24885,1.2489,125800000.0
2008-12-12 23:40:00,1.24905,1.2493,1.24831,1.24854,74000000.0
2008-12-12 23:45:00,1.2491,1.2491,1.24785,1.2483,163000000.0
2008-12-12 23:50:00,1.2483,1.2484,1.2475,1.24815,92200000.0
2008-12-12 23:55:00,1.24805,1.24805,1.24725,1.24735,65200000.0
2008-12-15 00:00:00,1.2457,1.2457,1.2457,1.2457,35200000.0
2008-12-15 00:05:00,1.2456,1.2462,1.2456,1.2462,70400000.0
2008-12-15 00:10:00,1.2464,1.2464,1.2458,1.2461,105600000.0
2008-12-15 00:15:00,1.246,1.246,1.2457,1.246,105600000.0
2008-12-15 00:20:00,1.2455,1.2459,1.2448,1.2449,176000000.0
2008-12-15 00:25:00,1.2446,1.2449,1.244,1.2442,140800000.0
2008-12-15 00:30:00,1.2443,1.2449,1.2437,1.2437,105600000.0
2008-12-15 00:35:00,1.2436,1.2437,1.2436,1.2437,176000000.0
2008-12-15 00:40:00,1.2432,1.2437,1.243,1.2435,140800000.0
2008-12-15 00:45:00,1.2432,1.2436,1.2429,1.2429,176000000.0
2008-12-15 00:50:00,1.243,1.2443,1.243,1.2439,176000000.0
2008-12-15 00:55:00,1.2438,1.244,1.2434,1.2435,140800000.0
2008-12-15 01:00:00,1.2436,1.2436,1.2434,1.2434,70400000.0
2008-12-15 01:05:00,1.2433,1.2433,1.2429,1.2431,70400000.0
2008-12-15 01:10:00,1.243,1.2431,1.2429,1.2431,140800000.0
2008-12-15 01:15:00,1.243,1.2431,1.2419,1.2421,140800000.0
2008-12-15 01:20:00,1.2419,1.2421,1.2408,1.2415,176000000.0
2008-12-15 01:25:00,1.2414,1.2416,1.2409,1.2414,176000000.0
2008-12-15 01:30:00,1.2413,1.2416,1.241,1.2413,70400000.0
2008-12-15 01:35:00,1.241,1.241,1.2407,1.2407,70400000.0
2008-12-15 01:40:00,1.2404,1.2407,1.2403,1.2405,140800000.0
2008-12-15 01:45:00,1.2406,1.2409,1.2404,1.2406,176000000.0
2008-12-15 01:50:00,1.2407,1.2409,1.2406,1.2407,105600000.0
2008-12-15 01:55:00,1.2408,1.2421,1.2407,1.242,176000000.0
2008-12-15 02:00:00,1.243,1.24345,1.24234,1.24291,207400000.0
2008-12-15 02:05:00,1.2433,1.2433,1.24285,1.2429,84600000.0
2008-12-15 02:10:00,1.2429,1.2429,1.24212,1.24239,246800000.0
2008-12-15 02:15:00,1.24226,1.2429,1.24122,1.2423,186800000.0
2008-12-15 02:20:00,1.24145,1.2423,1.2404,1.2411,718599999.0
2008-12-15 02:25:00,1.2411,1.24145,1.24055,1.2412,408200000.0
2008-12-15 02:30:00,1.2408,1.2415,1.24066,1.24112,54000000.0
2008-12-15 02:35:00,1.24113,1.2412,1.2404,1.24045,87400000.0
2008-12-15 02:40:00,1.2404,1.24055,1.2403,1.2404,60000000.0
2008-12-15 02:45:00,1.2405,1.24075,1.2404,1.2405,54400000.0
2008-12-15 02:50:00,1.24025,1.24085,1.24015,1.2407,182200000.0
2008-12-15 02:55:00,1.24075,1.2419,1.24055,1.24185,162400000.0
2008-12-15 03:00:00,1.24185,1.242,1.241,1.2411,212800000.0
2008-12-15 03:05:00,1.2411,1.2411,1.241,1.241,112000000.0
2008-12-15 03:10:00,1.241,1.241,1.24008,1.2407,195400001.0
2008-12-15 03:15:00,1.2407,1.24085,1.2407,1.24075,38800000.0
2008-12-15 03:20:00,1.24028,1.24075,1.2401,1.2406,51200000.0
2008-12-15 03:25:00,1.2406,1.2406,1.2406,1.2406,26800000.0
2008-12-15 03:30:00,1.2406,1.2409,1.23962,1.24017,155800000.0
2008-12-15 03:35:00,1.24022,1.241,1.23992,1.2407,78200000.0
2008-12-15 03:40:00,1.2407,1.2407,1.23991,1.2405,36800000.0
2008-12-15 03:45:00,1.2405,1.24054,1.23946,1.23964,188200002.0
2008-12-15 03:50:00,1.24038,1.2405,1.23932,1.23932,143000001.0
2008-12-15 03:55:00,1.24028,1.24065,1.24002,1.24065,76200000.0
2008-12-15 04:00:00,1.2406,1.24095,1.2404,1.2408,90800000.0
2008-12-15 04:05:00,1.24075,1.24088,1.24027,1.2405,167600000.0
2008-12-15 04:10:00,1.24012,1.2405,1.23997,1.2405,96400000.0
2008-12-15 04:15:00,1.2405,1.2405,1.23915,1.23935,40600000.0
2008-12-15 04:20:00,1.23945,1.23945,1.2394,1.2394,10000000.0
2008-12-15 04:25:00,1.23945,1.2402,1.2394,1.24015,18200000.0
2008-12-15 04:30:00,1.24005,1.2402,1.2389,1.23945,83800001.0
2008-12-15 04:35:00,1.2396,1.23965,1.23895,1.2391,84200000.0
2008-12-15 04:40:00,1.239,1.2397,1.239,1.2395,67600000.0
2008-12-15 04:45:00,1.2395,1.2396,1.23769,1.23781,153200000.0
2008-12-15 04:50:00,1.23793,1.2386,1.23793,1.2385,140200000.0
2008-12-15 04:55:00,1.2385,1.2385,1.2385,1.2385,135000000.0
2008-12-15 05:00:00,1.2385,1.2386,1.2385,1.2385,130600000.0
2008-12-15 05:05:00,1.2385,1.23855,1.2385,1.2385,104000000.0
2008-12-15 05:10:00,1.23831,1.2385,1.23767,1.2385,316800000.0
2008-12-15 05:15:00,1.2385,1.2385,1.2384,1.2384,58800000.0
2008-12-15 05:20:00,1.2384,1.2384,1.2384,1.2384,48600000.0
2008-12-15 05:25:00,1.2384,1.23845,1.2384,1.23845,54000000.0
2008-12-15 05:30:00,1.23845,1.23845,1.2384,1.2384,51000000.0
2008-12-15 05:35:00,1.2384,1.23845,1.23825,1.23825,57000000.0
2008-12-15 05:40:00,1.23825,1.23845,1.23825,1.23835,77600000.0
2008-12-15 05:45:00,1.23835,1.23835,1.2379,1.2379,76600000.0
2008-12-15 05:50:00,1.2379,1.23795,1.2378,1.23785,34000000.0
2008-12-15 05:55:00,1.2378,1.2378,1.23645,1.23645,290400000.0
2008-12-15 06:00:00,1.2364,1.2367,1.23626,1.2365,293600000.0
2008-12-15 06:05:00,1.23655,1.2368,1.23635,1.2366,99200000.0
2008-12-15 06:10:00,1.23665,1.23665,1.23635,1.2366,33800000.0
2008-12-15 06:15:00,1.2366,1.23715,1.2364,1.23685,37200000.0
2008-12-15 06:20:00,1.23665,1.23675,1.23655,1.23655,25400000.0
2008-12-15 06:25:00,1.23665,1.23678,1.23586,1.23647,480800000.0
2008-12-15 06:30:00,1.23665,1.23675,1.23584,1.23675,133800000.0
2008-12-15 06:35:00,1.23665,1.23685,1.23577,1.2361,58800000.0
2008-12-15 06:40:00,1.23623,1.23658,1.23555,1.23627,107410000.0
2008-12-15 06:45:00,1.2365,1.2365,1.23601,1.23645,25400000.0
2008-12-15 06:50:00,1.23645,1.2365,1.23607,1.2364,215800000.0
2008-12-15 06:55:00,1.23606,1.2364,1.23566,1.23622,295999998.0
2008-12-15 07:00:00,1.2364,1.2364,1.23553,1.23583,280799997.0
2008-12-15 07:05:00,1.23577,1.2364,1.23566,1.2361,209399994.0
2008-12-15 07:10:00,1.2361,1.2362,1.2361,1.2361,252600000.0
2008-12-15 07:15:00,1.2361,1.23611,1.23559,1.2356,208000000.0
2008-12-15 07:20:00,1.2357,1.23685,1.23517,1.2367,134800000.0
2008-12-15 07:25:00,1.2367,1.23715,1.23611,1.23715,83400000.0
2008-12-15 07:30:00,1.23725,1.23755,1.23685,1.23703,53400000.0
2008-12-15 07:35:00,1.23732,1.2392,1.23715,1.2389,169900000.0
2008-12-15 07:40:00,1.239,1.2391,1.23775,1.23795,434600000.0
2008-12-15 07:45:00,1.23795,1.2385,1.2358,1.2364,214800000.0
2008-12-15 07:50:00,1.23645,1.2366,1.23579,1.23637,128400000.0
2008-12-15 07:55:00,1.23655,1.2366,1.23591,1.23619,263400000.0
2008-12-15 08:00:00,1.23635,1.23635,1.2351,1.2355,344740000.0
2008-12-15 08:05:00,1.23575,1.23577,1.23537,1.23565,66000000.0
2008-12-15 08:10:00,1.23565,1.23565,1.23489,1.23499,137600000.0
2008-12-15 08:15:00,1.23565,1.23575,1.23498,1.23529,224420000.0
2008-12-15 08:20:00,1.23522,1.236,1.23503,1.23575,148940000.0
2008-12-15 08:25:00,1.23575,1.23575,1.2347,1.23555,124200000.0
2008-12-15 08:30:00,1.2355,1.2356,1.23415,1.23475,157599998.0
2008-12-15 08:35:00,1.23465,1.23475,1.2325,1.23305,323800002.0
2008-12-15 08:40:00,1.23305,1.2337,1.23255,1.23315,119000001.0
2008-12-15 08:45:00,1.2333,1.23385,1.2324,1.23305,129000000.0
2008-12-15 08:50:00,1.2335,1.2346,1.2335,1.23435,56400000.0
2008-12-15 08:55:00,1.23435,1.23435,1.2328,1.23295,31600000.0
2008-12-15 09:00:00,1.23295,1.23395,1.2329,1.23395,106800000.0
2008-12-15 09:05:00,1.234,1.23415,1.23368,1.23415,130400000.0
2008-12-15 09:10:00,1.23415,1.2342,1.23415,1.23415,15800000.0
2008-12-15 09:15:00,1.23425,1.23495,1.23425,1.2348,65400000.0
2008-12-15 09:20:00,1.2348,1.235,1.2329,1.2332,206200000.0
2008-12-15 09:25:00,1.2333,1.23395,1.2332,1.2339,186200000.0
2008-12-15 09:30:00,1.23385,1.23435,1.23333,1.23425,147800000.0
2008-12-15 09:35:00,1.23435,1.23465,1.23374,1.2344,204800000.0
2008-12-15 09:40:00,1.2344,1.2344,1.23385,1.23395,78200000.0
2008-12-15 09:45:00,1.23358,1.2342,1.2334,1.2341,146200000.0
2008-12-15 09:50:00,1.2338,1.2347,1.23351,1.2341,173200000.0
2008-12-15 09:55:00,1.23379,1.23415,1.23362,1.23385,411800000.0
2008-12-15 10:00:00,1.23415,1.23495,1.23345,1.23375,481000000.0
2008-12-15 10:05:00,1.23375,1.23405,1.2331,1.2334,190000000.0
2008-12-15 10:10:00,1.2334,1.2336,1.2333,1.2333,68600000.0
2008-12-15 10:15:00,1.2333,1.23585,1.2333,1.23405,413600000.0
2008-12-15 10:20:00,1.2341,1.23565,1.23345,1.23505,403400000.0
2008-12-15 10:25:00,1.23505,1.23525,1.2348,1.23525,237000000.0
2008-12-15 10:30:00,1.2352,1.2391,1.23495,1.2384,338200000.0
2008-12-15 10:35:00,1.2384,1.2395,1.2375,1.2383,376800000.0
2008-12-15 10:40:00,1.23815,1.2382,1.23775,1.23815,124800000.0
2008-12-15 10:45:00,1.2382,1.2392,1.23805,1.23855,101000000.0
2008-12-15 10:50:00,1.23845,1.23845,1.23761,1.238,268800000.0
2008-12-15 10:55:00,1.238,1.23805,1.23745,1.2377,113400000.0
2008-12-15 11:00:00,1.2375,1.2375,1.23615,1.23615,119000000.0
2008-12-15 11:05:00,1.2365,1.2371,1.23595,1.23655,416000000.0
2008-12-15 11:10:00,1.23655,1.23765,1.23585,1.2362,431000000.0
2008-12-15 11:15:00,1.2362,1.237,1.2358,1.23645,173200000.0
2008-12-15 11:20:00,1.23645,1.23665,1.23604,1.23615,201800000.0
2008-12-15 11:25:00,1.23645,1.23805,1.23595,1.23695,501200000.0
2008-12-15 11:30:00,1.2369,1.23795,1.23575,1.23605,390400000.0
2008-12-15 11:35:00,1.23625,1.2385,1.23605,1.23845,329599999.0
2008-12-15 11:40:00,1.23855,1.239,1.2362,1.2368,381599997.0
2008-12-15 11:45:00,1.2368,1.2376,1.2368,1.2376,161800000.0
2008-12-15 11:50:00,1.2375,1.2376,1.23625,1.23655,98600000.0
2008-12-15 11:55:00,1.23655,1.2366,1.23435,1.2365,395800000.0
2008-12-15 12:00:00,1.23665,1.23665,1.23525,1.23555,286000000.0
2008-12-15 12:05:00,1.23555,1.23675,1.2354,1.23655,257600000.0
2008-12-15 12:10:00,1.23665,1.2368,1.23505,1.23515,186400000.0
2008-12-15 12:15:00,1.23515,1.2353,1.2351,1.23515,96200000.0
2008-12-15 12:20:00,1.2352,1.23525,1.23435,1.23495,136000000.0
2008-12-15 12:25:00,1.23535,1.2358,1.2338,1.234,370600000.0
2008-12-15 12:30:00,1.2341,1.23675,1.23395,1.2358,563200000.0
2008-12-15 12:35:00,1.2359,1.2368,1.23375,1.2341,246600000.0
2008-12-15 12:40:00,1.23405,1.2342,1.23395,1.2341,128200000.0
2008-12-15 12:45:00,1.2341,1.2345,1.23175,1.2335,342100000.0
2008-12-15 12:50:00,1.2335,1.2342,1.23225,1.2338,330400000.0
2008-12-15 12:55:00,1.2338,1.2365,1.2338,1.23455,374200000.0
2008-12-15 13:00:00,1.23425,1.2348,1.23375,1.2345,192600000.0
2008-12-15 13:05:00,1.23421,1.2345,1.23385,1.23405,39800000.0
2008-12-15 13:10:00,1.23415,1.23435,1.2336,1.23365,114200000.0
2008-12-15 13:15:00,1.23375,1.23395,1.23355,1.2337,248200005.0
2008-12-15 13:20:00,1.2336,1.23395,1.23318,1.23321,107200000.0
2008-12-15 13:25:00,1.23375,1.23375,1.23315,1.2334,113200000.0
2008-12-15 13:30:00,1.2334,1.2335,1.23255,1.23295,243800000.0
2008-12-15 13:35:00,1.23315,1.2333,1.2328,1.233,25800000.0
2008-12-15 13:40:00,1.233,1.2333,1.23235,1.23285,160600000.0
2008-12-15 13:45:00,1.2326,1.2336,1.23219,1.23355,69600000.0
2008-12-15 13:50:00,1.23355,1.23355,1.23275,1.23285,115000000.0
2008-12-15 13:55:00,1.23285,1.2336,1.23265,1.2336,125200000.0
2008-12-15 14:00:00,1.2337,1.2337,1.23165,1.2323,361200001.0
2008-12-15 14:05:00,1.23235,1.23265,1.22915,1.2304,525200000.0
2008-12-15 14:10:00,1.23045,1.2312,1.2297,1.23015,208200000.0
2008-12-15 14:15:00,1.23015,1.23015,1.2285,1.2288,258000000.0
2008-12-15 14:20:00,1.2288,1.22965,1.22845,1.2291,406000000.0
2008-12-15 14:25:00,1.2288,1.2292,1.22845,1.22845,228000000.0
2008-12-15 14:30:00,1.22845,1.22995,1.22805,1.2293,425800000.0
2008-12-15 14:35:00,1.22935,1.22955,1.2258,1.22815,363500000.0
2008-12-15 14:40:00,1.2282,1.229,1.227,1.22865,487800000.0
2008-12-15 14:45:00,1.2286,1.2286,1.2267,1.2273,404800000.0
2008-12-15 14:50:00,1.22735,1.22795,1.22655,1.2278,343400000.0
2008-12-15 14:55:00,1.2278,1.2281,1.22665,1.22685,209400000.0
2008-12-15 15:00:00,1.22695,1.2295,1.22695,1.22885,317400000.0
2008-12-15 15:05:00,1.2289,1.229,1.22665,1.2267,283600000.0
2008-12-15 15:10:00,1.2267,1.2272,1.2243,1.22435,270400000.0
2008-12-15 15:15:00,1.2244,1.22525,1.2244,1.2245,306700000.0
2008-12-15 15:20:00,1.22445,1.22495,1.2242,1.2244,368200000.0
2008-12-15 15:25:00,1.22445,1.22545,1.2244,1.22545,258400000.0
2008-12-15 15:30:00,1.22495,1.2251,1.2245,1.22485,202800000.0
2008-12-15 15:35:00,1.2249,1.2257,1.22455,1.22475,342200000.0
2008-12-15 15:40:00,1.2248,1.22545,1.2245,1.2251,352000000.0
2008-12-15 15:45:00,1.22505,1.2255,1.22455,1.2247,401200000.0
2008-12-15 15:50:00,1.2247,1.2276,1.2245,1.22695,569000000.0
2008-12-15 15:55:00,1.22695,1.22695,1.2251,1.22525,365600000.0
2008-12-15 16:00:00,1.2252,1.22735,1.22495,1.22735,504800000.0
2008-12-15 16:05:00,1.22735,1.2275,1.2262,1.2263,293800000.0
2008-12-15 16:10:00,1.22635,1.2275,1.226,1.2262,297800000.0
2008-12-15 16:15:00,1.2262,1.2269,1.22595,1.22635,159800000.0
2008-12-15 16:20:00,1.22635,1.22905,1.2262,1.2287,521000000.0
2008-12-15 16:25:00,1.22875,1.23035,1.2283,1.23,883600000.0
2008-12-15 16:30:00,1.23,1.23005,1.22765,1.2277,430400000.0
2008-12-15 16:35:00,1.2278,1.22785,1.2269,1.2276,425800000.0
2008-12-15 16:40:00,1.2277,1.2297,1.22745,1.22875,711399997.0
2008-12-15 16:45:00,1.22875,1.22955,1.2281,1.22855,474800000.0
2008-12-15 16:50:00,1.22865,1.229,1.2274,1.2274,343600000.0
2008-12-15 16:55:00,1.2276,1.2284,1.22695,1.2284,410600000.0
2008-12-15 17:00:00,1.22835,1.22835,1.2257,1.22695,327800000.0
2008-12-15 17:05:00,1.2269,1.22745,1.22615,1.22715,297600000.0
2008-12-15 17:10:00,1.22715,1.22735,1.225,1.2255,590999998.0
2008-12-15 17:15:00,1.2255,1.22565,1.22415,1.22465,449800000.0
2008-12-15 17:20:00,1.22475,1.22555,1.22375,1.22385,456600000.0
2008-12-15 17:25:00,1.2239,1.22515,1.2229,1.2249,645800000.0
2008-12-15 17:30:00,1.2249,1.22615,1.22395,1.2248,425600000.0
2008-12-15 17:35:00,1.22445,1.2245,1.2236,1.22375,235000000.0
2008-12-15 17:40:00,1.22375,1.22435,1.22295,1.2231,330200000.0
2008-12-15 17:45:00,1.22315,1.2262,1.223,1.2262,506400000.0
2008-12-15 17:50:00,1.2262,1.234,1.22615,1.234,681000000.0
2008-12-15 17:55:00,1.2339,1.23505,1.23205,1.2347,957599997.0
2008-12-15 18:00:00,1.2347,1.2347,1.2319,1.23275,810000000.0
2008-12-15 18:05:00,1.23275,1.2332,1.23075,1.2315,344700000.0
2008-12-15 18:10:00,1.2315,1.23405,1.23125,1.23405,818800000.0
2008-12-15 18:15:00,1.23395,1.23675,1.23345,1.2358,502600001.0
2008-12-15 18:20:00,1.2358,1.236,1.23505,1.2356,238000000.0
2008-12-15 18:25:00,1.2355,1.23625,1.2351,1.23565,395400000.0
2008-12-15 18:30:00,1.2358,1.2394,1.2356,1.2381,414000000.0
2008-12-15 18:35:00,1.2382,1.23835,1.2372,1.23805,580400000.0
2008-12-15 18:40:00,1.23825,1.23855,1.23775,1.23775,351400000.0
2008-12-15 18:45:00,1.23785,1.238,1.23685,1.23685,222800000.0
2008-12-15 18:50:00,1.2369,1.23695,1.2334,1.2344,378100000.0
2008-12-15 18:55:00,1.23445,1.2351,1.23415,1.23495,371000000.0
2008-12-15 19:00:00,1.23495,1.23605,1.23475,1.23505,340000000.0
2008-12-15 19:05:00,1.2351,1.23535,1.23475,1.2349,148800000.0
2008-12-15 19:10:00,1.2349,1.23655,1.2347,1.2361,122400000.0
2008-12-15 19:15:00,1.2361,1.2375,1.2357,1.2375,246000000.0
2008-12-15 19:20:00,1.2376,1.2378,1.23692,1.23692,107800000.0
2008-12-15 19:25:00,1.2376,1.2376,1.2354,1.236,327000000.0
2008-12-15 19:30:00,1.236,1.2364,1.2355,1.2364,188000000.0
2008-12-15 19:35:00,1.2364,1.2393,1.23625,1.2393,270400000.0
2008-12-15 19:40:00,1.2393,1.2415,1.23875,1.24105,492400000.0
2008-12-15 19:45:00,1.24105,1.2411,1.2395,1.2397,329800000.0
2008-12-15 19:50:00,1.2397,1.24,1.23905,1.2393,236800000.0
2008-12-15 19:55:00,1.2392,1.2394,1.23875,1.2394,244800000.0
2008-12-15 20:00:00,1.2394,1.2397,1.2392,1.2394,266600000.0
2008-12-15 20:05:00,1.2394,1.24385,1.2394,1.24345,386200000.0
2008-12-15 20:10:00,1.2436,1.2437,1.2422,1.24275,257600000.0
2008-12-15 20:15:00,1.2426,1.24275,1.2405,1.24195,265500000.0
2008-12-15 20:20:00,1.2419,1.242,1.2392,1.2401,330400000.0
2008-12-15 20:25:00,1.2401,1.2405,1.2391,1.2392,231100000.0
2008-12-15 20:30:00,1.2392,1.2396,1.23845,1.2396,368200000.0
2008-12-15 20:35:00,1.2396,1.24015,1.2388,1.23915,294400000.0
2008-12-15 20:40:00,1.2393,1.23975,1.23715,1.2372,257600000.0
2008-12-15 20:45:00,1.2372,1.2373,1.23645,1.237,377800000.0
2008-12-15 20:50:00,1.23695,1.23865,1.2369,1.2379,200400000.0
2008-12-15 20:55:00,1.2379,1.2386,1.2379,1.2383,119200000.0
2008-12-15 21:00:00,1.2382,1.2382,1.2368,1.23695,341400000.0
2008-12-15 21:05:00,1.23695,1.23815,1.2363,1.23645,510600000.0
2008-12-15 21:10:00,1.23645,1.23725,1.2362,1.23635,379600000.0
2008-12-15 21:15:00,1.23635,1.2372,1.23625,1.237,191600000.0
2008-12-15 21:20:00,1.237,1.2371,1.23565,1.2361,239000000.0
2008-12-15 21:25:00,1.2361,1.2375,1.2358,1.2371,215800000.0
2008-12-15 21:30:00,1.23705,1.2373,1.2367,1.237,120000000.0
2008-12-15 21:35:00,1.23705,1.23705,1.236,1.23645,129400000.0
2008-12-15 21:40:00,1.2365,1.2392,1.2365,1.2392,418600000.0
2008-12-15 21:45:00,1.2394,1.2396,1.2379,1.2379,166400000.0
2008-12-15 21:50:00,1.2379,1.23805,1.23695,1.2371,94000000.0
2008-12-15 21:55:00,1.2371,1.2386,1.2371,1.2386,211000000.0
2008-12-15 22:00:00,1.2386,1.2388,1.23695,1.2382,196200000.0
2008-12-15 22:05:00,1.2382,1.2386,1.23765,1.2386,112000000.0
2008-12-15 22:10:00,1.2385,1.239,1.2385,1.2388,184000000.0
2008-12-15 22:15:00,1.23885,1.2389,1.23755,1.2376,119400000.0
2008-12-15 22:20:00,1.2377,1.23795,1.2367,1.2368,87000000.0
2008-12-15 22:25:00,1.2367,1.23685,1.23565,1.2368,156600000.0
2008-12-15 22:30:00,1.23675,1.23765,1.23551,1.236,212400000.0
2008-12-15 22:35:00,1.236,1.236,1.23415,1.2352,194800000.0
2008-12-15 22:40:00,1.2352,1.2356,1.23415,1.2343,131200000.0
2008-12-15 22:45:00,1.2343,1.2343,1.23335,1.2338,191000000.0
2008-12-15 22:50:00,1.2336,1.2346,1.2333,1.2336,385200000.0
2008-12-15 22:55:00,1.2336,1.2336,1.2319,1.23225,227800000.0
2008-12-15 23:00:00,1.23235,1.23355,1.2322,1.23355,171400000.0
2008-12-15 23:05:00,1.2337,1.2338,1.23265,1.2331,150200000.0
2008-12-15 23:10:00,1.2332,1.2332,1.23215,1.23275,249400000.0
2008-12-15 23:15:00,1.23275,1.23285,1.23225,1.2327,156000000.0
2008-12-15 23:20:00,1.2328,1.2328,1.23215,1.23245,97200000.0
2008-12-15 23:25:00,1.2326,1.2328,1.23225,1.23239,243600000.0
2008-12-15 23:30:00,1.2327,1.2335,1.2327,1.23322,132800000.0
2008-12-15 23:35:00,1.2334,1.2335,1.23315,1.2333,176800000.0
2008-12-15 23:40:00,1.2333,1.23335,1.2329,1.23335,213200000.0
2008-12-15 23:45:00,1.2334,1.2337,1.23298,1.23327,114200000.0
2008-12-15 23:50:00,1.2338,1.23525,1.2338,1.23405,124400000.0
2008-12-15 23:55:00,1.2341,1.2341,1.2329,1.2333,121200000.0
2008-12-16 00:00:00,1.2333,1.2346,1.23315,1.23395,113200000.0
2008-12-16 00:05:00,1.2339,1.23405,1.2329,1.2329,32200000.0
2008-12-16 00:10:00,1.233,1.2333,1.233,1.2333,22800000.0
2008-12-16 00:15:00,1.2333,1.2333,1.23183,1.2323,58200000.0
2008-12-16 00:20:00,1.23235,1.2324,1.23199,1.23215,87400000.0
2008-12-16 00:25:00,1.2324,1.2324,1.23193,1.232,115800000.0
2008-12-16 00:30:00,1.2324,1.2331,1.23225,1.2326,81000000.0
2008-12-16 00:35:00,1.23295,1.2331,1.23207,1.23275,133200000.0
2008-12-16 00:40:00,1.23285,1.2332,1.2323,1.2325,163400000.0
2008-12-16 00:45:00,1.23226,1.23325,1.23216,1.2324,88200000.0
2008-12-16 00:50:00,1.2324,1.2324,1.23137,1.23185,173000000.0
2008-12-16 00:55:00,1.2319,1.2324,1.23159,1.23165,92000000.0
2008-12-16 01:00:00,1.2324,1.2335,1.2324,1.23305,52000000.0
2008-12-16 01:05:00,1.2331,1.2333,1.23305,1.2333,16000000.0
2008-12-16 01:10:00,1.23305,1.2334,1.23305,1.2333,20000000.0
2008-12-16 01:15:00,1.2331,1.2341,1.2331,1.23375,31600000.0
2008-12-16 01:20:00,1.23385,1.23425,1.2338,1.23405,34000000.0
2008-12-16 01:25:00,1.2341,1.2341,1.23365,1.23365,20200000.0
2008-12-16 01:30:00,1.2338,1.234,1.23365,1.23395,15800000.0
2008-12-16 01:35:00,1.23415,1.2342,1.2338,1.2339,25400000.0
2008-12-16 01:40:00,1.23405,1.2357,1.2339,1.2349,88400000.0
2008-12-16 01:45:00,1.235,1.2351,1.2344,1.2347,81000000.0
2008-12-16 01:50:00,1.23445,1.23485,1.23445,1.2348,40600000.0
2008-12-16 01:55:00,1.2348,1.2348,1.2345,1.2347,18000000.0
2008-12-16 02:00:00,1.23475,1.23495,1.2346,1.2347,34600000.0
2008-12-16 02:05:00,1.2347,1.23515,1.2347,1.23495,88200000.0
2008-12-16 02:10:00,1.23505,1.23505,1.23428,1.2348,63200000.0
2008-12-16 02:15:00,1.2348,1.23495,1.2348,1.23495,45000000.0
2008-12-16 02:20:00,1.23454,1.23495,1.23454,1.23495,49200000.0
2008-12-16 02:25:00,1.23475,1.23495,1.23458,1.23477,69400000.0
2008-12-16 02:30:00,1.2349,1.23494,1.23457,1.23457,61400000.0
2008-12-16 02:35:00,1.23462,1.23494,1.23441,1.23485,126400000.0
2008-12-16 02:40:00,1.2349,1.235,1.2347,1.23485,34800000.0
2008-12-16 02:45:00,1.23485,1.23485,1.23401,1.2348,36400000.0
2008-12-16 02:50:00,1.2347,1.2347,1.23385,1.23445,24400000.0
2008-12-16 02:55:00,1.2342,1.23425,1.2339,1.23405,49800000.0
2008-12-16 03:00:00,1.2341,1.2342,1.2334,1.2335,77000000.0
2008-12-16 03:05:00,1.23355,1.2337,1.23265,1.2334,136400000.0
2008-12-16 03:10:00,1.2334,1.2335,1.2333,1.2333,44800000.0
2008-12-16 03:15:00,1.2333,1.23415,1.23315,1.2333,138000000.0
2008-12-16 03:20:00,1.2333,1.23365,1.23315,1.2335,33200000.0
2008-12-16 03:25:00,1.2335,1.2335,1.23325,1.2333,24400000.0
2008-12-16 03:30:00,1.2333,1.2333,1.2329,1.2329,31600000.0
2008-12-16 03:35:00,1.2332,1.2333,1.23248,1.23248,86600000.0
2008-12-16 03:40:00,1.233,1.2331,1.233,1.233,52000000.0
2008-12-16 03:45:00,1.2331,1.23315,1.23237,1.2331,52400000.0
2008-12-16 03:50:00,1.23235,1.2331,1.23139,1.23227,266400000.0
2008-12-16 03:55:00,1.23242,1.23265,1.23176,1.23176,80800000.0
2008-12-16 04:00:00,1.23275,1.23275,1.2324,1.23255,182600000.0
2008-12-16 04:05:00,1.23255,1.2329,1.2323,1.2325,95800000.0
2008-12-16 04:10:00,1.2325,1.2325,1.2324,1.2325,24800000.0
2008-12-16 04:15:00,1.2324,1.2325,1.2324,1.2324,37000000.0
2008-12-16 04:20:00,1.2324,1.2324,1.23169,1.2322,67400000.0
2008-12-16 04:25:00,1.23188,1.23255,1.23175,1.2324,113600000.0
2008-12-16 04:30:00,1.23255,1.233,1.23235,1.23295,407600000.0
2008-12-16 04:35:00,1.2329,1.233,1.232,1.23237,169200000.0
2008-12-16 04:40:00,1.23255,1.2331,1.2325,1.23265,90800000.0
2008-12-16 04:45:00,1.23257,1.23295,1.23252,1.2328,42000000.0
2008-12-16 04:50:00,1.2328,1.2328,1.23211,1.2324,60400000.0
2008-12-16 04:55:00,1.2325,1.2328,1.2325,1.2328,39600000.0
2008-12-16 05:00:00,1.2328,1.2328,1.23255,1.2326,65400000.0
2008-12-16 05:05:00,1.23265,1.23265,1.2326,1.2326,52200000.0
2008-12-16 05:10:00,1.2326,1.23265,1.2326,1.2326,80000000.0
2008-12-16 05:15:00,1.2326,1.23285,1.2322,1.23247,155000000.0
2008-12-16 05:20:00,1.23234,1.23271,1.23207,1.23253,214800000.0
2008-12-16 05:25:00,1.2324,1.23265,1.23235,1.2325,14400000.0
2008-12-16 05:30:00,1.23265,1.23305,1.2326,1.23265,66000000.0
2008-12-16 05:35:00,1.23265,1.2327,1.232,1.2323,136600000.0
2008-12-16 05:40:00,1.23225,1.2323,1.23215,1.23225,19800000.0
2008-12-16 05:45:00,1.2323,1.23235,1.2322,1.23225,65000000.0
2008-12-16 05:50:00,1.2323,1.23245,1.23225,1.23225,40800000.0
2008-12-16 05:55:00,1.2322,1.23247,1.23176,1.2322,413619997.0
2008-12-16 06:00:00,1.23218,1.23231,1.2317,1.23215,399800000.0
2008-12-16 06:05:00,1.2321,1.23225,1.23177,1.23215,611400000.0
2008-12-16 06:10:00,1.23225,1.23225,1.23147,1.23182,500200000.0
2008-12-16 06:15:00,1.23169,1.2322,1.2316,1.23205,223400000.0
2008-12-16 06:20:00,1.23156,1.23218,1.23131,1.232,983600000.0
2008-12-16 06:25:00,1.23164,1.2321,1.23114,1.232,1130000000.0
2008-12-16 06:30:00,1.23195,1.23197,1.23126,1.23159,543300000.0
2008-12-16 06:35:00,1.23195,1.23195,1.2317,1.2317,69000000.0
2008-12-16 06:40:00,1.2317,1.2317,1.23075,1.23075,182400000.0
2008-12-16 06:45:00,1.23045,1.2308,1.2304,1.2306,65800000.0
2008-12-16 06:50:00,1.23075,1.23075,1.2305,1.2306,96200000.0
2008-12-16 06:55:00,1.2306,1.23095,1.23055,1.23065,50400000.0
2008-12-16 07:00:00,1.23065,1.23065,1.23003,1.23039,139799999.0
2008-12-16 07:05:00,1.2306,1.231,1.23001,1.231,190799999.0
2008-12-16 07:10:00,1.23053,1.23105,1.2304,1.231,76800000.0
2008-12-16 07:15:00,1.231,1.2315,1.2309,1.231,81400000.0
2008-12-16 07:20:00,1.231,1.23125,1.2308,1.23085,46400000.0
2008-12-16 07:25:00,1.23085,1.23105,1.2307,1.23105,41200000.0
2008-12-16 07:30:00,1.2308,1.23095,1.23065,1.2309,188600003.0
2008-12-16 07:35:00,1.23047,1.2309,1.23002,1.23022,176200000.0
2008-12-16 07:40:00,1.23051,1.23065,1.23001,1.2305,224400000.0
2008-12-16 07:45:00,1.23055,1.2307,1.2305,1.2306,69200000.0
2008-12-16 07:50:00,1.2306,1.2309,1.23045,1.2309,133200000.0
2008-12-16 07:55:00,1.2309,1.2311,1.23007,1.2311,158600000.0
2008-12-16 08:00:00,1.2311,1.23125,1.23075,1.2308,89200000.0
2008-12-16 08:05:00,1.23032,1.2308,1.22995,1.2308,168800000.0
2008-12-16 08:10:00,1.2308,1.2308,1.22999,1.23038,251800000.0
2008-12-16 08:15:00,1.2308,1.231,1.23026,1.23055,123860000.0
2008-12-16 08:20:00,1.2309,1.2314,1.2309,1.2314,45200000.0
2008-12-16 08:25:00,1.23103,1.23145,1.23057,1.2314,151800000.0
2008-12-16 08:30:00,1.2314,1.23205,1.2314,1.23175,125800000.0
2008-12-16 08:35:00,1.23175,1.23175,1.23155,1.2316,62000000.0
2008-12-16 08:40:00,1.2316,1.2316,1.2316,1.2316,52400000.0
2008-12-16 08:45:00,1.2316,1.2316,1.231,1.231,44200000.0
2008-12-16 08:50:00,1.23095,1.23125,1.23085,1.2311,53000000.0
2008-12-16 08:55:00,1.2312,1.2312,1.231,1.2311,21600000.0
2008-12-16 09:00:00,1.23115,1.23125,1.23062,1.23108,155800000.0
2008-12-16 09:05:00,1.23125,1.2314,1.23066,1.23105,144200000.0
2008-12-16 09:10:00,1.23079,1.23135,1.23068,1.23135,101200000.0
2008-12-16 09:15:00,1.2314,1.2319,1.23054,1.23085,115400000.0
2008-12-16 09:20:00,1.23095,1.23145,1.23026,1.23095,102000000.0
2008-12-16 09:25:00,1.231,1.2315,1.2309,1.23108,195400000.0
2008-12-16 09:30:00,1.2314,1.23255,1.2312,1.23255,328200000.0
2008-12-16 09:35:00,1.23245,1.233,1.2321,1.2326,196400000.0
2008-12-16 09:40:00,1.23265,1.2332,1.23205,1.2329,171000000.0
2008-12-16 09:45:00,1.2329,1.2329,1.23145,1.2317,219800000.0
2008-12-16 09:50:00,1.2318,1.23205,1.23115,1.23155,301800000.0
2008-12-16 09:55:00,1.23128,1.23155,1.23083,1.23145,455600000.0
2008-12-16 10:00:00,1.23125,1.2319,1.23085,1.23135,132400000.0
2008-12-16 10:05:00,1.23135,1.23265,1.2313,1.2317,91800000.0
2008-12-16 10:10:00,1.2315,1.2318,1.23044,1.2318,284000000.0
2008-12-16 10:15:00,1.23195,1.23245,1.23125,1.2315,105400000.0
2008-12-16 10:20:00,1.2315,1.23215,1.2315,1.2318,233200001.0
2008-12-16 10:25:00,1.2318,1.232,1.2318,1.2318,67400000.0
2008-12-16 10:30:00,1.2318,1.23245,1.23135,1.232,358200000.0
2008-12-16 10:35:00,1.23174,1.2321,1.23147,1.2321,120800000.0
2008-12-16 10:40:00,1.2321,1.2334,1.23205,1.2328,327800000.0
2008-12-16 10:45:00,1.23263,1.2335,1.23254,1.23325,249400004.0
2008-12-16 10:50:00,1.2332,1.23535,1.23315,1.2347,182400000.0
2008-12-16 10:55:00,1.2347,1.2375,1.2347,1.2375,555600001.0
2008-12-16 11:00:00,1.2376,1.2376,1.23625,1.23645,346400000.0
2008-12-16 11:05:00,1.2364,1.2364,1.23575,1.23605,235000000.0
2008-12-16 11:10:00,1.23615,1.2374,1.23575,1.237,297400000.0
2008-12-16 11:15:00,1.2369,1.23715,1.23582,1.2362,240800000.0
2008-12-16 11:20:00,1.23625,1.23645,1.23505,1.2354,270200000.0
2008-12-16 11:25:00,1.23545,1.23605,1.235,1.23605,200400000.0
2008-12-16 11:30:00,1.2357,1.2363,1.2347,1.23525,482600000.0
2008-12-16 11:35:00,1.23535,1.2357,1.2327,1.23505,378500000.0
2008-12-16 11:40:00,1.23525,1.2354,1.23448,1.235,172800000.0
2008-12-16 11:45:00,1.23475,1.2351,1.23433,1.2351,353800000.0
2008-12-16 11:50:00,1.2351,1.2357,1.23505,1.2357,94800000.0
2008-12-16 11:55:00,1.2353,1.2354,1.23449,1.2351,134800000.0
2008-12-16 12:00:00,1.2351,1.2355,1.2351,1.2355,53600000.0
2008-12-16 12:05:00,1.2355,1.23645,1.2351,1.2354,155200000.0
2008-12-16 12:10:00,1.2355,1.23645,1.23535,1.23645,239600000.0
2008-12-16 12:15:00,1.23625,1.2368,1.2348,1.2352,242200000.0
2008-12-16 12:20:00,1.2352,1.23585,1.23426,1.2353,112000000.0
2008-12-16 12:25:00,1.23535,1.2354,1.2336,1.2338,410600000.0
2008-12-16 12:30:00,1.2338,1.23385,1.23245,1.2337,231400000.0
2008-12-16 12:35:00,1.2337,1.23435,1.23305,1.23435,145800000.0
2008-12-16 12:40:00,1.23435,1.23435,1.23355,1.2341,57400000.0
2008-12-16 12:45:00,1.23415,1.23455,1.23369,1.23415,160200000.0
2008-12-16 12:50:00,1.23425,1.2344,1.2334,1.2344,76400000.0
2008-12-16 12:55:00,1.23465,1.23595,1.2344,1.23455,120800000.0
2008-12-16 13:00:00,1.2346,1.23505,1.2342,1.23445,138000000.0
2008-12-16 13:05:00,1.23445,1.2351,1.23425,1.2343,127800000.0
2008-12-16 13:10:00,1.2344,1.2346,1.23351,1.2339,30400000.0
2008-12-16 13:15:00,1.234,1.2357,1.23327,1.2352,165800000.0
2008-12-16 13:20:00,1.2353,1.23545,1.23355,1.23355,435800000.0
2008-12-16 13:25:00,1.23365,1.2342,1.2335,1.23371,203800000.0
2008-12-16 13:30:00,1.2342,1.23435,1.23335,1.23415,597199998.0
2008-12-16 13:35:00,1.23425,1.23425,1.23175,1.232,451600000.0
2008-12-16 13:40:00,1.232,1.23265,1.2316,1.23195,182600000.0
2008-12-16 13:45:00,1.23195,1.23495,1.23155,1.2341,148020000.0
2008-12-16 13:50:00,1.23356,1.23425,1.23344,1.2339,103800000.0
2008-12-16 13:55:00,1.2339,1.23435,1.23306,1.2335,95000000.0
2008-12-16 14:00:00,1.2335,1.2335,1.23225,1.2329,289000000.0
2008-12-16 14:05:00,1.233,1.2338,1.2329,1.2336,162200000.0
2008-12-16 14:10:00,1.2337,1.23465,1.2335,1.23395,241800000.0
2008-12-16 14:15:00,1.23395,1.2343,1.2328,1.2337,254000000.0
2008-12-16 14:20:00,1.2337,1.2338,1.23219,1.233,214400000.0
2008-12-16 14:25:00,1.233,1.2332,1.23175,1.23215,144000000.0
2008-12-16 14:30:00,1.23235,1.2331,1.232,1.2322,106200000.0
2008-12-16 14:35:00,1.23195,1.23225,1.23065,1.2311,212600000.0
2008-12-16 14:40:00,1.231,1.231,1.23005,1.23005,250200000.0
2008-12-16 14:45:00,1.2301,1.23015,1.22955,1.22955,237800000.0
2008-12-16 14:50:00,1.2292,1.23065,1.22835,1.23045,246000000.0
2008-12-16 14:55:00,1.23045,1.2315,1.23045,1.231,220600000.0
2008-12-16 15:00:00,1.231,1.231,1.23005,1.2303,113000000.0
2008-12-16 15:05:00,1.23035,1.23065,1.22845,1.22855,191600000.0
2008-12-16 15:10:00,1.22865,1.229,1.2283,1.2289,216000000.0
2008-12-16 15:15:00,1.2289,1.2305,1.22885,1.22995,266600000.0
2008-12-16 15:20:00,1.2301,1.2303,1.229,1.2299,260000000.0
2008-12-16 15:25:00,1.22995,1.2304,1.22945,1.23015,238600000.0
2008-12-16 15:30:00,1.23025,1.2306,1.2299,1.23,270400000.0
2008-12-16 15:35:00,1.23,1.2301,1.2298,1.22995,124200000.0
2008-12-16 15:40:00,1.22995,1.2315,1.22985,1.2309,329000000.0
2008-12-16 15:45:00,1.2311,1.23115,1.23015,1.2304,297600000.0
2008-12-16 15:50:00,1.23045,1.23055,1.23,1.23015,403800000.0
2008-12-16 15:55:00,1.2301,1.2302,1.2286,1.22965,411320000.0
2008-12-16 16:00:00,1.2297,1.2307,1.2297,1.23065,217200000.0
2008-12-16 16:05:00,1.23075,1.2318,1.23035,1.23135,278600000.0
2008-12-16 16:10:00,1.23135,1.23275,1.23135,1.2315,317800000.0
2008-12-16 16:15:00,1.2315,1.232,1.23025,1.23055,318800000.0
2008-12-16 16:20:00,1.23055,1.2308,1.23,1.2305,277200000.0
2008-12-16 16:25:00,1.2305,1.231,1.2299,1.2299,577399998.0
2008-12-16 16:30:00,1.23,1.2304,1.22985,1.2301,331600000.0
2008-12-16 16:35:00,1.2301,1.23155,1.2301,1.2312,532000000.0
2008-12-16 16:40:00,1.2311,1.23115,1.2301,1.23105,274100000.0
2008-12-16 16:45:00,1.23105,1.2311,1.2305,1.2306,84000000.0
2008-12-16 16:50:00,1.2307,1.23215,1.23035,1.23215,243000000.0
2008-12-16 16:55:00,1.23205,1.23205,1.2304,1.23085,540400000.0
2008-12-16 17:00:00,1.23085,1.2311,1.2305,1.2311,221000000.0
2008-12-16 17:05:00,1.2312,1.23185,1.2309,1.2316,344600000.0
2008-12-16 17:10:00,1.2316,1.2316,1.23025,1.23055,1107600014.0
2008-12-16 17:15:00,1.23065,1.2312,1.22975,1.23005,265800000.0
2008-12-16 17:20:00,1.2301,1.2303,1.22935,1.2298,292000000.0
2008-12-16 17:25:00,1.2298,1.2298,1.2273,1.2275,400200000.0
2008-12-16 17:30:00,1.2271,1.2276,1.22655,1.22715,596600000.0
2008-12-16 17:35:00,1.22715,1.22725,1.22655,1.2267,237400000.0
2008-12-16 17:40:00,1.2268,1.22685,1.22605,1.2264,499000000.0
2008-12-16 17:45:00,1.22645,1.22715,1.22625,1.22685,523200000.0
2008-12-16 17:50:00,1.22695,1.22935,1.2266,1.2284,377200000.0
2008-12-16 17:55:00,1.22845,1.22845,1.2253,1.22555,464000000.0
2008-12-16 18:00:00,1.2256,1.22695,1.22465,1.22595,588799999.0
2008-12-16 18:05:00,1.2259,1.226,1.22435,1.2246,494400000.0
2008-12-16 18:10:00,1.2246,1.2254,1.22405,1.2249,335800000.0
2008-12-16 18:15:00,1.2248,1.22545,1.22405,1.2249,269000000.0
2008-12-16 18:20:00,1.2249,1.22495,1.2229,1.223,490200000.0
2008-12-16 18:25:00,1.2228,1.2242,1.22255,1.2237,524000000.0
2008-12-16 18:30:00,1.22375,1.2239,1.221,1.22205,465200000.0
2008-12-16 18:35:00,1.2222,1.2232,1.22205,1.22285,264200000.0
2008-12-16 18:40:00,1.2229,1.2249,1.22275,1.22325,381200000.0
2008-12-16 18:45:00,1.2232,1.22385,1.22265,1.2227,247400000.0
2008-12-16 18:50:00,1.2227,1.22435,1.22265,1.22415,429600000.0
2008-12-16 18:55:00,1.22415,1.22455,1.22365,1.22365,280600000.0
2008-12-16 19:00:00,1.2237,1.22425,1.2232,1.2235,393200005.0
2008-12-16 19:05:00,1.22355,1.22385,1.2225,1.22265,321600000.0
2008-12-16 19:10:00,1.22265,1.22285,1.2223,1.22275,110000000.0
2008-12-16 19:15:00,1.22275,1.22275,1.2225,1.2226,70200000.0
2008-12-16 19:20:00,1.22265,1.22305,1.2224,1.22265,64600000.0
2008-12-16 19:25:00,1.2226,1.2226,1.2201,1.22025,543600002.0
2008-12-16 19:30:00,1.2203,1.2211,1.21945,1.2208,424200000.0
2008-12-16 19:35:00,1.2208,1.2214,1.22005,1.22005,212000000.0
2008-12-16 19:40:00,1.2201,1.22045,1.21885,1.2196,292820000.0
2008-12-16 19:45:00,1.2197,1.22055,1.2193,1.22035,252400000.0
2008-12-16 19:50:00,1.22035,1.22155,1.2202,1.22135,181600000.0
2008-12-16 19:55:00,1.22125,1.22125,1.21945,1.22015,534220000.0
2008-12-16 20:00:00,1.22015,1.2216,1.22015,1.2216,202800000.0
2008-12-16 20:05:00,1.2217,1.2224,1.22045,1.22045,264999998.0
2008-12-16 20:10:00,1.2206,1.2214,1.2206,1.2209,217800000.0
2008-12-16 20:15:00,1.2209,1.22105,1.2205,1.2205,212200000.0
2008-12-16 20:20:00,1.22055,1.2212,1.2205,1.22105,158400000.0
2008-12-16 20:25:00,1.22105,1.22135,1.22105,1.2212,185000000.0
2008-12-16 20:30:00,1.2212,1.222,1.22105,1.2219,239000000.0
2008-12-16 20:35:00,1.222,1.2238,1.222,1.22315,896200017.0
2008-12-16 20:40:00,1.2231,1.22345,1.2226,1.22285,369200000.0
2008-12-16 20:45:00,1.22285,1.22295,1.22236,1.22265,125200000.0
2008-12-16 20:50:00,1.2227,1.22595,1.2227,1.22495,325600000.0
2008-12-16 20:55:00,1.22495,1.2256,1.22405,1.2246,568800000.0
2008-12-16 21:00:00,1.2246,1.2249,1.22395,1.22415,527800000.0
2008-12-16 21:05:00,1.22425,1.22565,1.2242,1.2251,360900000.0
2008-12-16 21:10:00,1.2251,1.2253,1.22145,1.2221,372320000.0
2008-12-16 21:15:00,1.2227,1.2233,1.2216,1.223,123220000.0
2008-12-16 21:20:00,1.22285,1.22325,1.21545,1.2163,627000000.0
2008-12-16 21:25:00,1.2163,1.22125,1.2155,1.22005,765610000.0
2008-12-16 21:30:00,1.2201,1.2201,1.21,1.211,1384900000.0
2008-12-16 21:35:00,1.21125,1.21145,1.2072,1.2101,1384000000.0
2008-12-16 21:40:00,1.21015,1.2114,1.20895,1.2113,766000000.0
2008-12-16 21:45:00,1.2113,1.2149,1.2113,1.21275,825010000.0
2008-12-16 21:50:00,1.21285,1.2131,1.2113,1.2125,695400000.0
2008-12-16 21:55:00,1.2126,1.21395,1.2118,1.2124,546200000.0
2008-12-16 22:00:00,1.2124,1.21285,1.21155,1.21235,613219997.0
2008-12-16 22:05:00,1.2124,1.2129,1.2119,1.2123,234400000.0
2008-12-16 22:10:00,1.2123,1.2123,1.2068,1.2068,390210000.0
2008-12-16 22:15:00,1.2069,1.20695,1.20135,1.204,1144700002.0
2008-12-16 22:20:00,1.204,1.204,1.20025,1.20115,907800002.0
2008-12-16 22:25:00,1.2011,1.2014,1.1983,1.19995,716200000.0
2008-12-16 22:30:00,1.2,1.2046,1.19995,1.2031,619000000.0
2008-12-16 22:35:00,1.20325,1.20395,1.20305,1.2032,303600001.0
2008-12-16 22:40:00,1.2032,1.20505,1.2032,1.2048,113400000.0
2008-12-16 22:45:00,1.2047,1.2047,1.20345,1.2036,1401999998.0
2008-12-16 22:50:00,1.2036,1.2036,1.20045,1.2006,932000000.0
2008-12-16 22:55:00,1.2005,1.2015,1.1994,1.2014,732399993.0
2008-12-16 23:00:00,1.20135,1.2045,1.20135,1.20275,571800007.0
2008-12-16 23:05:00,1.2029,1.2051,1.2028,1.2045,309000000.0
2008-12-16 23:10:00,1.20445,1.2045,1.2032,1.2045,334800000.0
2008-12-16 23:15:00,1.2045,1.2054,1.2041,1.2045,265400000.0
2008-12-16 23:20:00,1.2046,1.2064,1.2046,1.206,171400000.0
2008-12-16 23:25:00,1.20595,1.2071,1.2059,1.2063,380800000.0
2008-12-16 23:30:00,1.2064,1.20705,1.2064,1.2066,279600000.0
2008-12-16 23:35:00,1.2066,1.2066,1.20545,1.20555,164800000.0
2008-12-16 23:40:00,1.2056,1.20605,1.20435,1.20555,416600000.0
2008-12-16 23:45:00,1.2055,1.2055,1.2045,1.2046,160000000.0
2008-12-16 23:50:00,1.2046,1.20495,1.2038,1.2046,105800000.0
2008-12-16 23:55:00,1.20407,1.20495,1.2014,1.2015,316400000.0
2008-12-17 00:00:00,1.20085,1.204,1.20085,1.20295,68000000.0
2008-12-17 00:05:00,1.2018,1.20275,1.2018,1.20235,71800000.0
2008-12-17 00:10:00,1.20145,1.2022,1.19985,1.2004,79200000.0
2008-12-17 00:15:00,1.1997,1.20025,1.19925,1.20025,82200000.0
2008-12-17 00:20:00,1.20025,1.2024,1.2002,1.20195,181400000.0
2008-12-17 00:25:00,1.2019,1.20195,1.20075,1.2009,223800000.0
2008-12-17 00:30:00,1.2009,1.2048,1.2009,1.20425,115000000.0
2008-12-17 00:35:00,1.20425,1.2044,1.2026,1.20315,115700001.0
2008-12-17 00:40:00,1.2032,1.205,1.20315,1.2042,297800001.0
2008-12-17 00:45:00,1.20425,1.2048,1.20405,1.2048,52600001.0
2008-12-17 00:50:00,1.20475,1.20563,1.20465,1.20563,67000000.0
2008-12-17 00:55:00,1.20548,1.2056,1.20525,1.2053,123000000.0
2008-12-17 01:00:00,1.2055,1.2055,1.20458,1.2054,202800000.0
2008-12-17 01:05:00,1.2055,1.2055,1.20505,1.2051,113400000.0
2008-12-17 01:10:00,1.2051,1.20535,1.2048,1.205,60600000.0
2008-12-17 01:15:00,1.20515,1.20565,1.20424,1.2053,82000000.0
2008-12-17 01:20:00,1.20555,1.20575,1.2049,1.2051,79200000.0
2008-12-17 01:25:00,1.20441,1.2052,1.20424,1.2051,143800000.0
2008-12-17 01:30:00,1.2051,1.2054,1.2048,1.20505,117800000.0
2008-12-17 01:35:00,1.20505,1.20545,1.20505,1.2052,51200000.0
2008-12-17 01:40:00,1.2052,1.20565,1.20505,1.2055,105400000.0
2008-12-17 01:45:00,1.2055,1.2057,1.2052,1.2056,94600000.0
2008-12-17 01:50:00,1.20555,1.2056,1.205,1.20515,159200000.0
2008-12-17 01:55:00,1.20525,1.2056,1.2045,1.20495,200000000.0
2008-12-17 02:00:00,1.205,1.2053,1.20495,1.2053,113600000.0
2008-12-17 02:05:00,1.2053,1.2053,1.2047,1.2053,115200000.0
2008-12-17 02:10:00,1.20502,1.2053,1.20436,1.2053,78600000.0
2008-12-17 02:15:00,1.2053,1.2055,1.20456,1.2055,103400000.0
2008-12-17 02:20:00,1.20555,1.2058,1.2055,1.2056,69600000.0
2008-12-17 02:25:00,1.2056,1.2056,1.2056,1.2056,51200000.0
2008-12-17 02:30:00,1.20544,1.2057,1.2054,1.2057,90600000.0
2008-12-17 02:35:00,1.20541,1.20655,1.20533,1.2064,63800000.0
2008-12-17 02:40:00,1.20635,1.20685,1.2062,1.20685,130000000.0
2008-12-17 02:45:00,1.20685,1.20685,1.2055,1.20635,52000000.0
2008-12-17 02:50:00,1.2065,1.20655,1.20565,1.20635,166800000.0
2008-12-17 02:55:00,1.2064,1.2064,1.2061,1.2061,49000000.0
2008-12-17 03:00:00,1.20555,1.20595,1.2052,1.2055,292000000.0
2008-12-17 03:05:00,1.20535,1.20545,1.20469,1.2051,96000000.0
2008-12-17 03:10:00,1.2051,1.2051,1.2032,1.2043,248400000.0
2008-12-17 03:15:00,1.2043,1.2045,1.20345,1.2041,159099999.0
2008-12-17 03:20:00,1.20395,1.20485,1.20345,1.20485,364999996.0
2008-12-17 03:25:00,1.2046,1.20505,1.20315,1.2047,227200000.0
2008-12-17 03:30:00,1.2047,1.2047,1.20425,1.20445,296800000.0
2008-12-17 03:35:00,1.20428,1.2047,1.20346,1.20351,242800000.0
2008-12-17 03:40:00,1.20324,1.204,1.20321,1.2037,100800000.0
2008-12-17 03:45:00,1.20365,1.20365,1.20287,1.20355,46200000.0
2008-12-17 03:50:00,1.20345,1.2035,1.2027,1.2027,199200000.0
2008-12-17 03:55:00,1.2027,1.20295,1.20205,1.20275,362200000.0
2008-12-17 04:00:00,1.2027,1.2031,1.2026,1.2027,104000000.0
2008-12-17 04:05:00,1.2025,1.20295,1.2022,1.20295,129200000.0
2008-12-17 04:10:00,1.20305,1.2033,1.20224,1.20315,134600000.0
2008-12-17 04:15:00,1.20315,1.2032,1.2031,1.2031,51600000.0
2008-12-17 04:20:00,1.20256,1.2031,1.20215,1.2029,83200000.0
2008-12-17 04:25:00,1.2027,1.2031,1.20235,1.2028,182200000.0
2008-12-17 04:30:00,1.2027,1.2027,1.20181,1.202,202200000.0
2008-12-17 04:35:00,1.202,1.20245,1.2013,1.2019,255200000.0
2008-12-17 04:40:00,1.20149,1.2019,1.20121,1.20155,162200000.0
2008-12-17 04:45:00,1.2015,1.2016,1.2012,1.20125,32800000.0
2008-12-17 04:50:00,1.2012,1.2014,1.20115,1.2012,53800000.0
2008-12-17 04:55:00,1.2011,1.2012,1.2004,1.2008,135600000.0
2008-12-17 05:00:00,1.20085,1.2019,1.2008,1.2019,146600000.0
2008-12-17 05:05:00,1.20205,1.20215,1.20115,1.20165,263800000.0
2008-12-17 05:10:00,1.2018,1.2021,1.2014,1.2017,158200001.0
2008-12-17 05:15:00,1.2016,1.2017,1.201,1.2011,178400000.0
2008-12-17 05:20:00,1.2011,1.2016,1.19995,1.19995,255600000.0
2008-12-17 05:25:00,1.19995,1.20065,1.1994,1.20029,430400000.0
2008-12-17 05:30:00,1.20011,1.20075,1.19941,1.20075,268200000.0
2008-12-17 05:35:00,1.20048,1.20125,1.20022,1.2007,258400000.0
2008-12-17 05:40:00,1.20075,1.20115,1.2002,1.20045,92400000.0
2008-12-17 05:45:00,1.2005,1.2008,1.20005,1.20017,140200000.0
2008-12-17 05:50:00,1.2003,1.20041,1.20003,1.20035,156200000.0
2008-12-17 05:55:00,1.20075,1.2014,1.20032,1.2014,89000000.0
2008-12-17 06:00:00,1.2014,1.2014,1.20073,1.201,254800000.0
2008-12-17 06:05:00,1.2011,1.2011,1.2009,1.2009,44000000.0
2008-12-17 06:10:00,1.2008,1.2008,1.19935,1.1995,205600000.0
2008-12-17 06:15:00,1.19955,1.19965,1.19905,1.1993,204800000.0
2008-12-17 06:20:00,1.19925,1.20025,1.19886,1.1994,316400000.0
2008-12-17 06:25:00,1.1995,1.19995,1.1993,1.1993,194200000.0
2008-12-17 06:30:00,1.1993,1.1993,1.19839,1.19886,476300000.0
2008-12-17 06:35:00,1.1993,1.1993,1.19895,1.199,119200000.0
2008-12-17 06:40:00,1.19905,1.19905,1.19765,1.1977,357200000.0
2008-12-17 06:45:00,1.1977,1.1977,1.19715,1.1975,699199984.0
2008-12-17 06:50:00,1.19725,1.1973,1.19535,1.19555,559000001.0
2008-12-17 06:55:00,1.19575,1.19665,1.1954,1.1961,245000000.0
2008-12-17 07:00:00,1.1962,1.19765,1.19595,1.19685,267800000.0
2008-12-17 07:05:00,1.197,1.19785,1.19582,1.1972,162000000.0
2008-12-17 07:10:00,1.19745,1.198,1.19715,1.1974,183700000.0
2008-12-17 07:15:00,1.19745,1.1982,1.1971,1.1974,132000000.0
2008-12-17 07:20:00,1.1974,1.1978,1.1972,1.19775,97200000.0
2008-12-17 07:25:00,1.19775,1.19795,1.19704,1.19795,106600000.0
2008-12-17 07:30:00,1.19795,1.19795,1.19684,1.19719,81800000.0
2008-12-17 07:35:00,1.1974,1.19785,1.1962,1.1972,476000002.0
2008-12-17 07:40:00,1.19683,1.19765,1.19683,1.19765,135200000.0
2008-12-17 07:45:00,1.19745,1.1981,1.19725,1.198,169999999.0
2008-12-17 07:50:00,1.1981,1.1982,1.19758,1.19794,96400000.0
2008-12-17 07:55:00,1.1982,1.1982,1.19755,1.19755,80400000.0
2008-12-17 08:00:00,1.1977,1.1982,1.1974,1.1982,59400000.0
2008-12-17 08:05:00,1.1982,1.19865,1.1981,1.19855,56800000.0
2008-12-17 08:10:00,1.1984,1.20035,1.19779,1.19991,271200000.0
2008-12-17 08:15:00,1.2,1.2003,1.1997,1.2003,61000000.0
2008-12-17 08:20:00,1.20035,1.20078,1.20035,1.20041,49400000.0
2008-12-17 08:25:00,1.2005,1.2009,1.2005,1.2009,33600000.0
2008-12-17 08:30:00,1.201,1.2017,1.20023,1.20029,164800000.0
2008-12-17 08:35:00,1.20059,1.2012,1.20003,1.2012,90600000.0
2008-12-17 08:40:00,1.2012,1.2012,1.20079,1.201,136200000.0
2008-12-17 08:45:00,1.2002,1.20035,1.2,1.20035,20000000.0
2008-12-17 08:50:00,1.2001,1.20035,1.2001,1.20025,56000000.0
2008-12-17 08:55:00,1.2002,1.2011,1.2001,1.2009,70400000.0
2008-12-17 09:00:00,1.2009,1.2009,1.1974,1.1998,280300000.0
2008-12-17 09:05:00,1.19955,1.20015,1.197,1.1991,409000000.0
2008-12-17 09:10:00,1.1989,1.20095,1.19775,1.2001,375999999.0
2008-12-17 09:15:00,1.2001,1.2005,1.19905,1.19955,117600000.0
2008-12-17 09:20:00,1.1998,1.20005,1.1985,1.1991,199200000.0
2008-12-17 09:25:00,1.19891,1.19913,1.1986,1.1989,244200000.0
2008-12-17 09:30:00,1.1989,1.19905,1.19845,1.19888,137200000.0
2008-12-17 09:35:00,1.19915,1.19955,1.1983,1.19905,88400000.0
2008-12-17 09:40:00,1.1992,1.20025,1.19905,1.19995,144600000.0
2008-12-17 09:45:00,1.19995,1.19995,1.19905,1.1996,145599999.0
2008-12-17 09:50:00,1.1996,1.1996,1.19705,1.1976,184800000.0
2008-12-17 09:55:00,1.19735,1.19815,1.1968,1.1974,257200000.0
2008-12-17 10:00:00,1.1974,1.1974,1.19706,1.1974,122200000.0
2008-12-17 10:05:00,1.1974,1.1989,1.19605,1.1967,312000000.0
2008-12-17 10:10:00,1.1968,1.1992,1.1968,1.19845,263000000.0
2008-12-17 10:15:00,1.19845,1.199,1.19805,1.199,138000000.0
2008-12-17 10:20:00,1.19875,1.1989,1.19765,1.19835,353600000.0
2008-12-17 10:25:00,1.19845,1.19845,1.198,1.19845,157600000.0
2008-12-17 10:30:00,1.19845,1.1989,1.1982,1.1989,105200000.0
2008-12-17 10:35:00,1.1988,1.2003,1.1988,1.1999,153400000.0
2008-12-17 10:40:00,1.19995,1.2005,1.19985,1.20015,136600000.0
2008-12-17 10:45:00,1.2002,1.2002,1.19955,1.19995,236000000.0
2008-12-17 10:50:00,1.19995,1.2025,1.19995,1.20195,219400000.0
2008-12-17 10:55:00,1.20195,1.2033,1.2018,1.2032,356200000.0
2008-12-17 11:00:00,1.2033,1.20395,1.2026,1.2032,206400000.0
2008-12-17 11:05:00,1.2033,1.20455,1.2032,1.2035,322200000.0
2008-12-17 11:10:00,1.2035,1.2049,1.2033,1.2047,273200000.0
2008-12-17 11:15:00,1.2048,1.2048,1.2037,1.2038,209200000.0
2008-12-17 11:20:00,1.2038,1.2048,1.2032,1.20455,306200000.0
2008-12-17 11:25:00,1.20465,1.205,1.20405,1.20425,234400000.0
2008-12-17 11:30:00,1.2046,1.20635,1.2044,1.2059,374200000.0
2008-12-17 11:35:00,1.2059,1.2068,1.2049,1.20645,336400000.0
2008-12-17 11:40:00,1.20655,1.20995,1.20655,1.20835,497000000.0
2008-12-17 11:45:00,1.20835,1.20995,1.20835,1.2097,515999999.0
2008-12-17 11:50:00,1.2097,1.2097,1.209,1.2091,299800000.0
2008-12-17 11:55:00,1.2091,1.2095,1.20905,1.20945,65000000.0
2008-12-17 12:00:00,1.20955,1.20975,1.2089,1.20905,152000000.0
2008-12-17 12:05:00,1.20905,1.2096,1.209,1.20955,105200000.0
2008-12-17 12:10:00,1.2096,1.2107,1.2095,1.21025,389000000.0
2008-12-17 12:15:00,1.21025,1.21075,1.2098,1.2106,217200000.0
2008-12-17 12:20:00,1.2106,1.2106,1.20955,1.21015,136000000.0
2008-12-17 12:25:00,1.21025,1.2106,1.20865,1.21015,357600000.0
2008-12-17 12:30:00,1.21015,1.2105,1.2089,1.2089,255600000.0
2008-12-17 12:35:00,1.20905,1.20905,1.20745,1.2076,283800000.0
2008-12-17 12:40:00,1.2076,1.2081,1.2062,1.2081,260200000.0
2008-12-17 12:45:00,1.2081,1.20875,1.20705,1.2083,271400000.0
2008-12-17 12:50:00,1.20875,1.20875,1.20665,1.2069,285400000.0
2008-12-17 12:55:00,1.2069,1.2071,1.2059,1.206,246200000.0
2008-12-17 13:00:00,1.2062,1.20635,1.20485,1.20545,305400000.0
2008-12-17 13:05:00,1.20545,1.2067,1.2053,1.20625,263400000.0
2008-12-17 13:10:00,1.20625,1.2072,1.20597,1.20607,153400000.0
2008-12-17 13:15:00,1.20635,1.2066,1.20595,1.20605,126600000.0
2008-12-17 13:20:00,1.20605,1.20675,1.20556,1.206,355200000.0
2008-12-17 13:25:00,1.20605,1.20645,1.20605,1.20615,120800000.0
2008-12-17 13:30:00,1.20615,1.20615,1.20535,1.20595,116600000.0
2008-12-17 13:35:00,1.20595,1.20605,1.20565,1.20595,142800000.0
2008-12-17 13:40:00,1.20595,1.20635,1.20505,1.20625,236800000.0
2008-12-17 13:45:00,1.2063,1.2068,1.20525,1.2055,187600000.0
2008-12-17 13:50:00,1.2055,1.2063,1.20515,1.20585,336500000.0
2008-12-17 13:55:00,1.2059,1.207,1.2052,1.20575,283400000.0
2008-12-17 14:00:00,1.2059,1.2075,1.2054,1.207,613200000.0
2008-12-17 14:05:00,1.207,1.2087,1.20675,1.20775,303800000.0
2008-12-17 14:10:00,1.20785,1.21065,1.20745,1.21005,487300000.0
2008-12-17 14:15:00,1.21005,1.21065,1.21005,1.21055,156100000.0
2008-12-17 14:20:00,1.2106,1.2108,1.2104,1.21055,104000000.0
2008-12-17 14:25:00,1.21065,1.2108,1.209,1.2094,202600000.0
2008-12-17 14:30:00,1.2095,1.21185,1.20945,1.2113,343800000.0
2008-12-17 14:35:00,1.2113,1.21165,1.21065,1.2112,360800000.0
2008-12-17 14:40:00,1.2113,1.21195,1.21105,1.2115,452400000.0
2008-12-17 14:45:00,1.21155,1.21155,1.21065,1.2112,348000000.0
2008-12-17 14:50:00,1.2112,1.21135,1.2104,1.2104,161000000.0
2008-12-17 14:55:00,1.21055,1.2108,1.2085,1.209,201600000.0
2008-12-17 15:00:00,1.209,1.2109,1.2087,1.2095,259600000.0
2008-12-17 15:05:00,1.2095,1.21035,1.20888,1.21,252800000.0
2008-12-17 15:10:00,1.2101,1.2104,1.2093,1.2095,330600000.0
2008-12-17 15:15:00,1.20945,1.20965,1.2077,1.2078,274000000.0
2008-12-17 15:20:00,1.20775,1.2093,1.20565,1.20915,461100000.0
2008-12-17 15:25:00,1.20915,1.2098,1.20755,1.20805,317900000.0
2008-12-17 15:30:00,1.2083,1.20915,1.20805,1.2084,294500000.0
2008-12-17 15:35:00,1.20795,1.2094,1.20795,1.2091,184000000.0
2008-12-17 15:40:00,1.20915,1.2098,1.2089,1.2092,325800000.0
2008-12-17 15:45:00,1.20915,1.20925,1.20825,1.2083,458000000.0
2008-12-17 15:50:00,1.20835,1.209,1.207,1.2073,596400000.0
2008-12-17 15:55:00,1.2073,1.2073,1.2056,1.2068,445200000.0
2008-12-17 16:00:00,1.20685,1.2071,1.2065,1.20675,208800000.0
2008-12-17 16:05:00,1.2067,1.20765,1.206,1.20765,281400000.0
2008-12-17 16:10:00,1.20765,1.2077,1.20625,1.20625,266000000.0
2008-12-17 16:15:00,1.2063,1.2066,1.20165,1.20285,513000000.0
2008-12-17 16:20:00,1.20285,1.2033,1.2023,1.2031,443400000.0
2008-12-17 16:25:00,1.2031,1.2043,1.2025,1.2033,335600000.0
2008-12-17 16:30:00,1.2033,1.2035,1.20095,1.2012,499600000.0
2008-12-17 16:35:00,1.20135,1.20235,1.2004,1.20195,580600000.0
2008-12-17 16:40:00,1.2019,1.20385,1.2019,1.2031,456600000.0
2008-12-17 16:45:00,1.20305,1.20565,1.203,1.20455,657000000.0
2008-12-17 16:50:00,1.20415,1.2048,1.2031,1.2036,841800000.0
2008-12-17 16:55:00,1.2036,1.2042,1.2026,1.20345,731800000.0
2008-12-17 17:00:00,1.20335,1.20395,1.20195,1.2032,627399998.0
2008-12-17 17:05:00,1.2032,1.2032,1.2018,1.20255,661800000.0
2008-12-17 17:10:00,1.20275,1.20365,1.20235,1.2029,582500000.0
2008-12-17 17:15:00,1.20305,1.2037,1.20225,1.203,561400000.0
2008-12-17 17:20:00,1.203,1.2045,1.203,1.20425,645400000.0
2008-12-17 17:25:00,1.2042,1.20435,1.2033,1.20395,591400000.0
2008-12-17 17:30:00,1.20395,1.20545,1.2039,1.20545,677200000.0
2008-12-17 17:35:00,1.20545,1.20765,1.20545,1.207,904800000.0
2008-12-17 17:40:00,1.207,1.207,1.2045,1.2048,570600000.0
2008-12-17 17:45:00,1.2049,1.2078,1.2046,1.2073,687400000.0
2008-12-17 17:50:00,1.20735,1.2097,1.20735,1.2091,703000000.0
2008-12-17 17:55:00,1.2091,1.2094,1.2035,1.2035,617900000.0
2008-12-17 18:00:00,1.2035,1.2049,1.2027,1.20445,864399999.0
2008-12-17 18:05:00,1.2044,1.2056,1.2039,1.204,598000000.0
2008-12-17 18:10:00,1.2039,1.20505,1.20345,1.2046,572800000.0
2008-12-17 18:15:00,1.2046,1.2056,1.20425,1.2054,566000000.0
2008-12-17 18:20:00,1.2054,1.2061,1.20405,1.2061,532200000.0
2008-12-17 18:25:00,1.20615,1.20615,1.20495,1.20545,285600000.0
2008-12-17 18:30:00,1.20545,1.2058,1.20375,1.2055,517400000.0
2008-12-17 18:35:00,1.2054,1.2091,1.2054,1.208,888600002.0
2008-12-17 18:40:00,1.208,1.2092,1.20775,1.20845,595200000.0
2008-12-17 18:45:00,1.2085,1.2088,1.2072,1.2075,346200000.0
2008-12-17 18:50:00,1.2076,1.20785,1.20685,1.2077,203400000.0
2008-12-17 18:55:00,1.20775,1.20775,1.20525,1.20575,269200000.0
2008-12-17 19:00:00,1.2057,1.20705,1.20505,1.20595,454000000.0
2008-12-17 19:05:00,1.20595,1.20625,1.20575,1.20605,238900000.0
2008-12-17 19:10:00,1.2061,1.2062,1.20495,1.20575,378000000.0
2008-12-17 19:15:00,1.2058,1.20595,1.205,1.20565,339300000.0
2008-12-17 19:20:00,1.2056,1.2058,1.2043,1.20455,171000000.0
2008-12-17 19:25:00,1.20455,1.2054,1.20405,1.2042,260600000.0
2008-12-17 19:30:00,1.20425,1.2044,1.20225,1.2023,386600000.0
2008-12-17 19:35:00,1.20235,1.20545,1.20235,1.2047,600000000.0
2008-12-17 19:40:00,1.20475,1.20595,1.2036,1.2046,388400000.0
2008-12-17 19:45:00,1.2046,1.2046,1.2014,1.20155,520200000.0
2008-12-17 19:50:00,1.20155,1.2024,1.1984,1.19975,506400000.0
2008-12-17 19:55:00,1.1999,1.20225,1.1999,1.2022,435400000.0
2008-12-17 20:00:00,1.2021,1.20245,1.2012,1.2022,266000000.0
2008-12-17 20:05:00,1.2022,1.2024,1.20195,1.2023,184800000.0
2008-12-17 20:10:00,1.2023,1.2029,1.20225,1.20265,268200000.0
2008-12-17 20:15:00,1.20265,1.2034,1.20235,1.203,311600000.0
2008-12-17 20:20:00,1.203,1.2031,1.20245,1.2028,219400000.0
2008-12-17 20:25:00,1.20275,1.2028,1.20245,1.2026,98400000.0
2008-12-17 20:30:00,1.20265,1.2055,1.2025,1.20515,439800000.0
2008-12-17 20:35:00,1.20505,1.20625,1.20345,1.20345,537800000.0
2008-12-17 20:40:00,1.20355,1.20435,1.20185,1.2034,674400000.0
2008-12-17 20:45:00,1.2034,1.2035,1.20125,1.20125,544600000.0
2008-12-17 20:50:00,1.2012,1.20225,1.1983,1.19855,892200000.0
2008-12-17 20:55:00,1.1985,1.1996,1.1985,1.19925,754000000.0
2008-12-17 21:00:00,1.1993,1.19945,1.19865,1.1991,497200000.0
2008-12-17 21:05:00,1.1991,1.19915,1.19645,1.19685,480800000.0
2008-12-17 21:10:00,1.19685,1.1976,1.1954,1.1958,752600000.0
2008-12-17 21:15:00,1.1958,1.19685,1.1958,1.1964,520000000.0
2008-12-17 21:20:00,1.1963,1.19665,1.19285,1.1951,645100000.0
2008-12-17 21:25:00,1.1951,1.20045,1.1951,1.20005,719600000.0
2008-12-17 21:30:00,1.20005,1.20405,1.19875,1.20215,760000000.0
2008-12-17 21:35:00,1.2021,1.2021,1.2009,1.20125,444000000.0
2008-12-17 21:40:00,1.20135,1.2022,1.20125,1.2017,414000000.0
2008-12-17 21:45:00,1.2017,1.20225,1.19985,1.1999,207900000.0
2008-12-17 21:50:00,1.2,1.20115,1.19815,1.1984,332000000.0
2008-12-17 21:55:00,1.1984,1.20015,1.1982,1.19845,308400000.0
2008-12-17 22:00:00,1.19845,1.2,1.197,1.19985,372600000.0
2008-12-17 22:05:00,1.1999,1.20065,1.19955,1.20055,299000000.0
2008-12-17 22:10:00,1.20055,1.20135,1.19965,1.19965,368600000.0
2008-12-17 22:15:00,1.19975,1.19975,1.19675,1.198,344000000.0
2008-12-17 22:20:00,1.19795,1.1991,1.19775,1.19865,200600000.0
2008-12-17 22:25:00,1.1988,1.1999,1.1982,1.1997,127600000.0
2008-12-17 22:30:00,1.1998,1.20075,1.1994,1.2004,385800000.0
2008-12-17 22:35:00,1.2004,1.2004,1.2,1.2,109600000.0
2008-12-17 22:40:00,1.2,1.2001,1.1984,1.19845,211200000.0
2008-12-17 22:45:00,1.1984,1.1984,1.196,1.19705,123200000.0
2008-12-17 22:50:00,1.19685,1.19775,1.1966,1.1977,135000000.0
2008-12-17 22:55:00,1.19765,1.19765,1.19615,1.19645,397000000.0
2008-12-17 23:00:00,1.19645,1.19645,1.19505,1.1954,387200000.0
2008-12-17 23:05:00,1.1955,1.19605,1.19525,1.19545,74400000.0
2008-12-17 23:10:00,1.19545,1.1971,1.19535,1.1966,406400000.0
2008-12-17 23:15:00,1.1966,1.19685,1.19525,1.19525,361000000.0
2008-12-17 23:20:00,1.19535,1.19535,1.19405,1.19405,162800000.0
2008-12-17 23:25:00,1.1941,1.1941,1.19245,1.1928,465400000.0
2008-12-17 23:30:00,1.19285,1.19345,1.19243,1.1934,92000000.0
2008-12-17 23:35:00,1.1933,1.1933,1.19245,1.1925,188800000.0
2008-12-17 23:40:00,1.1924,1.1927,1.1917,1.1924,415000000.0
2008-12-17 23:45:00,1.1927,1.1935,1.1917,1.1917,257600000.0
2008-12-17 23:50:00,1.1918,1.19195,1.191,1.19125,477800000.0
2008-12-17 23:55:00,1.19125,1.19175,1.19085,1.19115,195800000.0
2008-12-18 00:00:00,1.1912,1.19135,1.19095,1.19135,32600000.0
2008-12-18 00:05:00,1.19135,1.19135,1.19095,1.1912,41200000.0
2008-12-18 00:10:00,1.1912,1.19125,1.19065,1.1909,89400000.0
2008-12-18 00:15:00,1.19105,1.19165,1.19085,1.19105,100400000.0
2008-12-18 00:20:00,1.1912,1.19155,1.19095,1.19135,48600000.0
2008-12-18 00:25:00,1.19135,1.19135,1.19066,1.19085,35200000.0
2008-12-18 00:30:00,1.19115,1.19115,1.19048,1.19072,38600000.0
2008-12-18 00:35:00,1.1911,1.1911,1.19045,1.19085,43800000.0
2008-12-18 00:40:00,1.19075,1.19145,1.19055,1.1908,107800000.0
2008-12-18 00:45:00,1.19085,1.1919,1.19085,1.19155,137000000.0
2008-12-18 00:50:00,1.19155,1.1923,1.19125,1.19135,75000000.0
2008-12-18 00:55:00,1.19135,1.19155,1.1912,1.1913,73000000.0
2008-12-18 01:00:00,1.19125,1.1913,1.19035,1.19055,163800000.0
2008-12-18 01:05:00,1.19065,1.1907,1.18945,1.1895,125000000.0
2008-12-18 01:10:00,1.1896,1.1901,1.18955,1.19005,43000000.0
2008-12-18 01:15:00,1.1902,1.19065,1.18975,1.1901,93800000.0
2008-12-18 01:20:00,1.1902,1.1912,1.19015,1.19065,99600000.0
2008-12-18 01:25:00,1.1906,1.19165,1.1906,1.1915,146200000.0
2008-12-18 01:30:00,1.1913,1.19315,1.1911,1.19125,278200000.0
2008-12-18 01:35:00,1.19135,1.19145,1.1905,1.1912,153600000.0
2008-12-18 01:40:00,1.1913,1.1915,1.1908,1.19095,84600000.0
2008-12-18 01:45:00,1.19105,1.1919,1.19058,1.1919,106000000.0
2008-12-18 01:50:00,1.1919,1.19245,1.1915,1.1921,117800000.0
2008-12-18 01:55:00,1.19215,1.1924,1.19185,1.19215,124400000.0
2008-12-18 02:00:00,1.19215,1.19235,1.19125,1.1917,138800000.0
2008-12-18 02:05:00,1.1917,1.1918,1.19118,1.1917,105200000.0
2008-12-18 02:10:00,1.19165,1.1917,1.19084,1.19084,74600000.0
2008-12-18 02:15:00,1.19175,1.19175,1.1912,1.1914,134400000.0
2008-12-18 02:20:00,1.19105,1.19148,1.19088,1.19124,58000000.0
2008-12-18 02:25:00,1.19145,1.1917,1.1914,1.19165,76200000.0
2008-12-18 02:30:00,1.19165,1.19185,1.19155,1.19185,124000000.0
2008-12-18 02:35:00,1.19175,1.19185,1.19165,1.19175,76000000.0
2008-12-18 02:40:00,1.1917,1.19175,1.1904,1.19045,471600009.0
2008-12-18 02:45:00,1.1901,1.1911,1.1894,1.1911,165600000.0
2008-12-18 02:50:00,1.19077,1.192,1.19041,1.19135,235600000.0
2008-12-18 02:55:00,1.19135,1.1916,1.1913,1.1913,144600000.0
2008-12-18 03:00:00,1.1913,1.19195,1.191,1.1916,259600000.0
2008-12-18 03:05:00,1.1916,1.1916,1.1905,1.1909,91000000.0
2008-12-18 03:10:00,1.19095,1.19095,1.1901,1.19075,50800000.0
2008-12-18 03:15:00,1.1909,1.1909,1.1907,1.1909,21600000.0
2008-12-18 03:20:00,1.1907,1.1909,1.18995,1.1903,59800000.0
2008-12-18 03:25:00,1.19025,1.1904,1.19005,1.1901,39000000.0
2008-12-18 03:30:00,1.19015,1.19035,1.19,1.1903,61600000.0
2008-12-18 03:35:00,1.19025,1.19085,1.18933,1.1906,71000000.0
2008-12-18 03:40:00,1.1906,1.1906,1.18947,1.18969,71400000.0
2008-12-18 03:45:00,1.1906,1.19075,1.1898,1.1898,185600000.0
2008-12-18 03:50:00,1.18932,1.19004,1.18871,1.18985,70400000.0
2008-12-18 03:55:00,1.18985,1.18985,1.18887,1.18893,79800000.0
2008-12-18 04:00:00,1.1898,1.19,1.18955,1.19,33200000.0
2008-12-18 04:05:00,1.19015,1.19075,1.19,1.1907,44400000.0
2008-12-18 04:10:00,1.1907,1.1913,1.19065,1.1912,75200000.0
2008-12-18 04:15:00,1.1912,1.1912,1.1906,1.1907,108600000.0
2008-12-18 04:20:00,1.19065,1.19095,1.1906,1.19095,107400000.0
2008-12-18 04:25:00,1.19074,1.19095,1.19055,1.19065,93800000.0
2008-12-18 04:30:00,1.1907,1.1907,1.1906,1.19065,66400000.0
2008-12-18 04:35:00,1.19065,1.19065,1.18951,1.19027,144200000.0
2008-12-18 04:40:00,1.19034,1.1906,1.18998,1.19012,219200000.0
2008-12-18 04:45:00,1.1906,1.1906,1.19002,1.1906,183000000.0
2008-12-18 04:50:00,1.1902,1.1906,1.18935,1.1906,233800000.0
2008-12-18 04:55:00,1.19055,1.19057,1.18977,1.19023,484999994.0
2008-12-18 05:00:00,1.19025,1.19052,1.19,1.1905,441599996.0
2008-12-18 05:05:00,1.19025,1.1906,1.18973,1.1906,394000000.0
2008-12-18 05:10:00,1.1906,1.1906,1.1895,1.1906,198200000.0
2008-12-18 05:15:00,1.1906,1.1906,1.1899,1.19045,34400000.0
2008-12-18 05:20:00,1.18997,1.1906,1.18976,1.1903,77600000.0
2008-12-18 05:25:00,1.1903,1.1903,1.19005,1.1901,25600000.0
2008-12-18 05:30:00,1.18985,1.1899,1.18887,1.1899,320600000.0
2008-12-18 05:35:00,1.18955,1.1902,1.18936,1.18975,229400002.0
2008-12-18 05:40:00,1.18955,1.18998,1.18938,1.18982,887000003.0
2008-12-18 05:45:00,1.1899,1.19035,1.1899,1.1902,54600000.0
2008-12-18 05:50:00,1.1902,1.1902,1.18995,1.19015,43600000.0
2008-12-18 05:55:00,1.19015,1.19015,1.18957,1.19005,197599998.0
2008-12-18 06:00:00,1.19,1.19035,1.19,1.19035,33600000.0
2008-12-18 06:05:00,1.19025,1.19035,1.1899,1.19025,85199999.0
2008-12-18 06:10:00,1.1902,1.19035,1.1899,1.19015,77600000.0
2008-12-18 06:15:00,1.19025,1.19025,1.1899,1.19,68200000.0
2008-12-18 06:20:00,1.19005,1.19005,1.19,1.19,45600000.0
2008-12-18 06:25:00,1.19,1.19035,1.18975,1.1901,129000000.0
2008-12-18 06:30:00,1.1901,1.19049,1.18988,1.19017,375200000.0
2008-12-18 06:35:00,1.19045,1.1907,1.18966,1.19038,95200000.0
2008-12-18 06:40:00,1.1906,1.19098,1.18962,1.19055,91220000.0
2008-12-18 06:45:00,1.19015,1.19075,1.18997,1.19027,236240000.0
2008-12-18 06:50:00,1.1907,1.1908,1.19018,1.19034,135900000.0
2008-12-18 06:55:00,1.19031,1.19095,1.1903,1.19095,315200000.0
2008-12-18 07:00:00,1.19095,1.19095,1.1906,1.1906,91600000.0
2008-12-18 07:05:00,1.19045,1.19074,1.18985,1.19045,177400000.0
2008-12-18 07:10:00,1.1904,1.19055,1.19025,1.1903,313400001.0
2008-12-18 07:15:00,1.1903,1.1903,1.18956,1.1902,135400000.0
2008-12-18 07:20:00,1.1903,1.1903,1.18725,1.18785,326600000.0
2008-12-18 07:25:00,1.1879,1.1879,1.1866,1.1868,503400000.0
2008-12-18 07:30:00,1.1867,1.1872,1.1867,1.1871,45200000.0
2008-12-18 07:35:00,1.18685,1.18705,1.1868,1.1868,32800000.0
2008-12-18 07:40:00,1.1868,1.1875,1.18655,1.1872,134600000.0
2008-12-18 07:45:00,1.18695,1.18718,1.18677,1.18695,173800000.0
2008-12-18 07:50:00,1.18725,1.18749,1.18693,1.18723,143800000.0
2008-12-18 07:55:00,1.18745,1.1893,1.18735,1.18855,187600000.0
2008-12-18 08:00:00,1.18855,1.18965,1.18795,1.1896,411200000.0
2008-12-18 08:05:00,1.18985,1.19006,1.18937,1.18991,172399999.0
2008-12-18 08:10:00,1.19005,1.19125,1.18945,1.19115,111700000.0
2008-12-18 08:15:00,1.19115,1.19245,1.19005,1.19245,215820000.0
2008-12-18 08:20:00,1.19245,1.1928,1.19125,1.1921,108400000.0
2008-12-18 08:25:00,1.1921,1.1921,1.19111,1.19123,259600000.0
2008-12-18 08:30:00,1.19195,1.1921,1.19102,1.19165,233600000.0
2008-12-18 08:35:00,1.1916,1.19195,1.18965,1.1904,212400000.0
2008-12-18 08:40:00,1.1905,1.19125,1.1904,1.19125,123400000.0
2008-12-18 08:45:00,1.19125,1.1916,1.1905,1.1915,109800000.0
2008-12-18 08:50:00,1.1912,1.1916,1.1907,1.1912,62000000.0
2008-12-18 08:55:00,1.19125,1.19165,1.19095,1.1915,120000000.0
2008-12-18 09:00:00,1.19145,1.19195,1.19021,1.19079,149800000.0
2008-12-18 09:05:00,1.1911,1.1934,1.1908,1.1922,166800000.0
2008-12-18 09:10:00,1.19215,1.19225,1.19067,1.19084,151800000.0
2008-12-18 09:15:00,1.1915,1.19835,1.1915,1.1965,406500000.0
2008-12-18 09:20:00,1.1963,1.19735,1.1943,1.1949,290600000.0
2008-12-18 09:25:00,1.1951,1.19725,1.19505,1.19625,228600000.0
2008-12-18 09:30:00,1.1963,1.19675,1.19616,1.19675,121800000.0
2008-12-18 09:35:00,1.19676,1.19683,1.19615,1.1968,189600000.0
2008-12-18 09:40:00,1.1976,1.1988,1.19685,1.19765,665400000.0
2008-12-18 09:45:00,1.19775,1.19875,1.19775,1.1987,216200000.0
2008-12-18 09:50:00,1.1986,1.19875,1.19605,1.19615,180000000.0
2008-12-18 09:55:00,1.19615,1.19665,1.19145,1.19665,566399999.0
2008-12-18 10:00:00,1.19675,1.19675,1.19205,1.19205,340000000.0
2008-12-18 10:05:00,1.1922,1.1922,1.1903,1.1915,368200003.0
2008-12-18 10:10:00,1.1921,1.19455,1.1921,1.1941,186000000.0
2008-12-18 10:15:00,1.1943,1.1949,1.19115,1.19285,793100015.0
2008-12-18 10:20:00,1.193,1.19345,1.19195,1.1929,245600001.0
2008-12-18 10:25:00,1.1929,1.1946,1.19125,1.19345,479400000.0
2008-12-18 10:30:00,1.19345,1.1935,1.19185,1.1926,126800000.0
2008-12-18 10:35:00,1.19285,1.193,1.19275,1.19285,29800000.0
2008-12-18 10:40:00,1.1929,1.1964,1.1928,1.1964,118400000.0
2008-12-18 10:45:00,1.19645,1.1973,1.19515,1.197,361599999.0
2008-12-18 10:50:00,1.197,1.197,1.19345,1.19415,375199999.0
2008-12-18 10:55:00,1.19435,1.1954,1.19345,1.19455,352199999.0
2008-12-18 11:00:00,1.19465,1.1955,1.1923,1.19405,789600006.0
2008-12-18 11:05:00,1.19415,1.1945,1.19245,1.1932,237000000.0
2008-12-18 11:10:00,1.1933,1.19355,1.1909,1.1925,503200000.0
2008-12-18 11:15:00,1.1925,1.19395,1.19231,1.19253,232300000.0
2008-12-18 11:20:00,1.1931,1.19385,1.1915,1.19265,106600000.0
2008-12-18 11:25:00,1.1928,1.1928,1.1903,1.1907,165400000.0
2008-12-18 11:30:00,1.1907,1.1907,1.18675,1.18795,280000000.0
2008-12-18 11:35:00,1.1873,1.18815,1.18695,1.1875,332400000.0
2008-12-18 11:40:00,1.1875,1.18925,1.1874,1.189,899800005.0
2008-12-18 11:45:00,1.189,1.19125,1.18675,1.1871,424400000.0
2008-12-18 11:50:00,1.1871,1.1905,1.1871,1.18945,550200000.0
2008-12-18 11:55:00,1.18955,1.191,1.18755,1.18795,505100000.0
2008-12-18 12:00:00,1.1881,1.1891,1.1876,1.1876,314400000.0
2008-12-18 12:05:00,1.1876,1.18865,1.18655,1.18855,332200000.0
2008-12-18 12:10:00,1.18855,1.1887,1.1836,1.1856,613200000.0
2008-12-18 12:15:00,1.1856,1.18785,1.1854,1.1873,776600002.0
2008-12-18 12:20:00,1.1873,1.18805,1.18635,1.1872,757799999.0
2008-12-18 12:25:00,1.1872,1.1877,1.18415,1.1861,414300000.0
2008-12-18 12:30:00,1.1867,1.18805,1.18575,1.18785,127000000.0
2008-12-18 12:35:00,1.18785,1.18825,1.18765,1.1878,299400000.0
2008-12-18 12:40:00,1.18755,1.1879,1.18615,1.18675,498600000.0
2008-12-18 12:45:00,1.1868,1.1874,1.1853,1.1871,1197600016.0
2008-12-18 12:50:00,1.1871,1.1875,1.18665,1.187,398000000.0
2008-12-18 12:55:00,1.187,1.1873,1.18335,1.18365,526800000.0
2008-12-18 13:00:00,1.1837,1.18415,1.1831,1.1838,334600000.0
2008-12-18 13:05:00,1.1838,1.1848,1.18345,1.18355,208800000.0
2008-12-18 13:10:00,1.18355,1.18355,1.18255,1.183,392200000.0
2008-12-18 13:15:00,1.183,1.1851,1.183,1.1848,201600000.0
2008-12-18 13:20:00,1.1851,1.18605,1.18465,1.18585,194800000.0
2008-12-18 13:25:00,1.18595,1.1868,1.18595,1.1866,138800000.0
2008-12-18 13:30:00,1.18655,1.18655,1.1846,1.1852,287600000.0
2008-12-18 13:35:00,1.1852,1.187,1.1851,1.1853,319200000.0
2008-12-18 13:40:00,1.18545,1.1885,1.18545,1.1867,279400000.0
2008-12-18 13:45:00,1.1867,1.18815,1.18295,1.18375,773400000.0
2008-12-18 13:50:00,1.18395,1.18565,1.18395,1.18565,144400000.0
2008-12-18 13:55:00,1.18575,1.18575,1.18295,1.18425,227600000.0
2008-12-18 14:00:00,1.18425,1.1845,1.1819,1.1821,261500000.0
2008-12-18 14:05:00,1.1821,1.18545,1.18175,1.1852,183600000.0
2008-12-18 14:10:00,1.1852,1.18565,1.18385,1.18545,463000000.0
2008-12-18 14:15:00,1.1854,1.1867,1.18385,1.1846,667300000.0
2008-12-18 14:20:00,1.18455,1.185,1.18315,1.1841,389200000.0
2008-12-18 14:25:00,1.1841,1.18445,1.1833,1.18435,328200000.0
2008-12-18 14:30:00,1.18435,1.18445,1.1836,1.1843,152000000.0
2008-12-18 14:35:00,1.18435,1.18835,1.1841,1.1874,1159600000.0
2008-12-18 14:40:00,1.1874,1.1877,1.1841,1.18515,716000000.0
2008-12-18 14:45:00,1.1852,1.186,1.18435,1.18535,434200000.0
2008-12-18 14:50:00,1.1854,1.1871,1.18485,1.1865,452100000.0
2008-12-18 14:55:00,1.18655,1.18735,1.1864,1.18695,288200000.0
2008-12-18 15:00:00,1.1871,1.1926,1.18705,1.19,680800000.0
2008-12-18 15:05:00,1.19005,1.191,1.18935,1.1894,373000000.0
2008-12-18 15:10:00,1.1895,1.19375,1.1891,1.19335,635200000.0
2008-12-18 15:15:00,1.1934,1.195,1.19135,1.19355,739800004.0
2008-12-18 15:20:00,1.19365,1.19605,1.1931,1.19325,587600000.0
2008-12-18 15:25:00,1.1932,1.195,1.19265,1.1928,570200002.0
2008-12-18 15:30:00,1.19315,1.1933,1.1924,1.193,323400000.0
2008-12-18 15:35:00,1.193,1.1932,1.19205,1.19315,231800000.0
2008-12-18 15:40:00,1.1931,1.19515,1.19275,1.19415,888999998.0
2008-12-18 15:45:00,1.19415,1.19415,1.193,1.19355,339000000.0
2008-12-18 15:50:00,1.19355,1.1945,1.19295,1.19365,280000000.0
2008-12-18 15:55:00,1.19365,1.19545,1.1931,1.19455,448300000.0
2008-12-18 16:00:00,1.1945,1.19895,1.1945,1.19715,427700000.0
2008-12-18 16:05:00,1.1971,1.19755,1.19575,1.19685,463000000.0
2008-12-18 16:10:00,1.1969,1.1973,1.1962,1.1964,146000000.0
2008-12-18 16:15:00,1.19635,1.1971,1.1961,1.1963,204000000.0
2008-12-18 16:20:00,1.1963,1.1968,1.19615,1.1964,289600000.0
2008-12-18 16:25:00,1.1964,1.1966,1.1954,1.1963,399800000.0
2008-12-18 16:30:00,1.19635,1.1974,1.19575,1.1974,214200000.0
2008-12-18 16:35:00,1.1972,1.19765,1.19655,1.1975,392000000.0
2008-12-18 16:40:00,1.19745,1.1998,1.1973,1.1994,782200000.0
2008-12-18 16:45:00,1.19945,1.20205,1.19945,1.2004,1193399985.0
2008-12-18 16:50:00,1.20055,1.2016,1.19995,1.2002,736000000.0
2008-12-18 16:55:00,1.2002,1.20205,1.2002,1.20175,579000000.0
2008-12-18 17:00:00,1.2018,1.2019,1.19935,1.2011,655100000.0
2008-12-18 17:05:00,1.20085,1.2014,1.19935,1.1995,553200000.0
2008-12-18 17:10:00,1.1995,1.201,1.1973,1.2003,623800001.0
2008-12-18 17:15:00,1.20045,1.20045,1.1984,1.19905,789300000.0
2008-12-18 17:20:00,1.1997,1.19975,1.19845,1.19965,988200000.0
2008-12-18 17:25:00,1.19975,1.1998,1.19885,1.1992,1535399997.0
2008-12-18 17:30:00,1.1992,1.1996,1.19885,1.1996,587600000.0
2008-12-18 17:35:00,1.1996,1.1996,1.19875,1.19895,331800000.0
2008-12-18 17:40:00,1.1992,1.1994,1.19865,1.199,813800000.0
2008-12-18 17:45:00,1.199,1.19965,1.1986,1.19945,1391599981.0
2008-12-18 17:50:00,1.1994,1.1994,1.1974,1.1974,874800000.0
2008-12-18 17:55:00,1.1974,1.1974,1.1934,1.1934,675600000.0
2008-12-18 18:00:00,1.1934,1.1957,1.19285,1.1956,649200000.0
2008-12-18 18:05:00,1.1955,1.20005,1.1954,1.19895,638400000.0
2008-12-18 18:10:00,1.19905,1.20175,1.199,1.2015,601200000.0
2008-12-18 18:15:00,1.2015,1.2035,1.20045,1.20105,1051000001.0
2008-12-18 18:20:00,1.201,1.2011,1.1985,1.1985,828799998.0
2008-12-18 18:25:00,1.1985,1.1999,1.194,1.194,782600000.0
2008-12-18 18:30:00,1.1941,1.1947,1.19115,1.1922,956200000.0
2008-12-18 18:35:00,1.1923,1.19505,1.19145,1.19155,614600000.0
2008-12-18 18:40:00,1.1916,1.19745,1.19105,1.1943,775000000.0
2008-12-18 18:45:00,1.19455,1.1968,1.1938,1.1967,554600000.0
2008-12-18 18:50:00,1.1967,1.19855,1.1964,1.197,434199996.0
2008-12-18 18:55:00,1.197,1.1981,1.19585,1.1961,502800002.0
2008-12-18 19:00:00,1.1962,1.1975,1.1962,1.19695,202800000.0
2008-12-18 19:05:00,1.19695,1.19995,1.1966,1.1997,308200000.0
2008-12-18 19:10:00,1.1997,1.20155,1.19865,1.20005,667200000.0
2008-12-18 19:15:00,1.20015,1.20015,1.1983,1.1986,562200000.0
2008-12-18 19:20:00,1.19805,1.1999,1.19805,1.1991,542800000.0
2008-12-18 19:25:00,1.1991,1.20015,1.1984,1.2001,472400000.0
2008-12-18 19:30:00,1.2001,1.2001,1.1994,1.1995,572399999.0
2008-12-18 19:35:00,1.1995,1.1998,1.198,1.19865,220200000.0
2008-12-18 19:40:00,1.1988,1.19885,1.1961,1.19635,461800000.0
2008-12-18 19:45:00,1.19645,1.1971,1.19617,1.1966,230000000.0
2008-12-18 19:50:00,1.1966,1.1966,1.1946,1.195,490200000.0
2008-12-18 19:55:00,1.1949,1.1955,1.1946,1.1952,428800000.0
2008-12-18 20:00:00,1.19495,1.19805,1.19495,1.19765,402000000.0
2008-12-18 20:05:00,1.19755,1.19815,1.19565,1.1971,441400000.0
2008-12-18 20:10:00,1.1971,1.1981,1.19675,1.1974,314200000.0
2008-12-18 20:15:00,1.1974,1.19795,1.1951,1.19515,386400000.0
2008-12-18 20:20:00,1.19535,1.1967,1.19535,1.19565,379800000.0
2008-12-18 20:25:00,1.1959,1.1961,1.1947,1.19485,343800000.0
2008-12-18 20:30:00,1.1949,1.195,1.19426,1.19485,157000000.0
2008-12-18 20:35:00,1.1949,1.1951,1.19395,1.1946,288200000.0
2008-12-18 20:40:00,1.1946,1.19655,1.19345,1.1965,469600000.0
2008-12-18 20:45:00,1.19695,1.1999,1.1969,1.19975,334400000.0
2008-12-18 20:50:00,1.1997,1.1999,1.19865,1.1994,256600000.0
2008-12-18 20:55:00,1.1993,1.19949,1.1984,1.19935,333600000.0
2008-12-18 21:00:00,1.1994,1.20085,1.1991,1.1997,411000000.0
2008-12-18 21:05:00,1.1998,1.2,1.1994,1.1999,240400000.0
2008-12-18 21:10:00,1.19985,1.1999,1.19825,1.19975,280200000.0
2008-12-18 21:15:00,1.1997,1.1997,1.1984,1.19885,421800000.0
2008-12-18 21:20:00,1.1989,1.19945,1.19845,1.1994,432400000.0
2008-12-18 21:25:00,1.19945,1.20045,1.19895,1.2,406800000.0
2008-12-18 21:30:00,1.1999,1.2001,1.19885,1.20005,389600000.0
2008-12-18 21:35:00,1.2001,1.20155,1.1999,1.2002,472800000.0
2008-12-18 21:40:00,1.2002,1.2014,1.2001,1.2005,363200000.0
2008-12-18 21:45:00,1.20045,1.20205,1.1997,1.2003,397800000.0
2008-12-18 21:50:00,1.2005,1.20055,1.1988,1.19965,326400000.0
2008-12-18 21:55:00,1.19965,1.1999,1.19835,1.19905,207000000.0
2008-12-18 22:00:00,1.1991,1.20145,1.19905,1.20125,554800000.0
2008-12-18 22:05:00,1.2013,1.20315,1.2013,1.2018,405000000.0
2008-12-18 22:10:00,1.20175,1.2022,1.2005,1.2014,349400000.0
2008-12-18 22:15:00,1.20155,1.20275,1.20155,1.20205,414800000.0
2008-12-18 22:20:00,1.2022,1.20525,1.20185,1.20515,450600000.0
2008-12-18 22:25:00,1.20515,1.2117,1.20515,1.2111,575600000.0
2008-12-18 22:30:00,1.2111,1.2112,1.2075,1.2091,616400000.0
2008-12-18 22:35:00,1.2093,1.21015,1.2089,1.20945,326400000.0
2008-12-18 22:40:00,1.2097,1.20985,1.2076,1.208,795800000.0
2008-12-18 22:45:00,1.2081,1.2094,1.2081,1.2092,291200000.0
2008-12-18 22:50:00,1.20935,1.2094,1.20625,1.2074,433200000.0
2008-12-18 22:55:00,1.2074,1.20825,1.20685,1.2077,606500000.0
2008-12-18 23:00:00,1.2077,1.2077,1.204,1.2052,659400000.0
2008-12-18 23:05:00,1.2051,1.2057,1.2042,1.20435,488600000.0
2008-12-18 23:10:00,1.2044,1.20455,1.2029,1.20415,225600000.0
2008-12-18 23:15:00,1.20425,1.2065,1.204,1.2061,125200000.0
2008-12-18 23:20:00,1.2062,1.2062,1.20502,1.20605,143600000.0
2008-12-18 23:25:00,1.206,1.20605,1.2054,1.20575,131400000.0
2008-12-18 23:30:00,1.20585,1.2064,1.20515,1.20595,316400000.0
2008-12-18 23:35:00,1.2059,1.2062,1.2054,1.2059,155400000.0
2008-12-18 23:40:00,1.20595,1.20595,1.205,1.2051,98200000.0
2008-12-18 23:45:00,1.2051,1.2051,1.20445,1.2046,164200000.0
2008-12-18 23:50:00,1.2046,1.2046,1.2039,1.204,160600000.0
2008-12-18 23:55:00,1.204,1.20425,1.2026,1.20425,220200000.0
2008-12-19 00:00:00,1.20385,1.20425,1.2036,1.20405,56200000.0
2008-12-19 00:05:00,1.2038,1.20425,1.2038,1.20385,148600000.0
2008-12-19 00:10:00,1.20435,1.2053,1.20389,1.20485,145000000.0
2008-12-19 00:15:00,1.2048,1.20585,1.2048,1.20585,45000000.0
2008-12-19 00:20:00,1.20585,1.20595,1.2055,1.2058,117600000.0
2008-12-19 00:25:00,1.20585,1.20595,1.20565,1.20575,54200000.0
2008-12-19 00:30:00,1.2057,1.20606,1.2056,1.2059,72399999.0
2008-12-19 00:35:00,1.2059,1.2059,1.2059,1.2059,45600000.0
2008-12-19 00:40:00,1.2059,1.20603,1.2056,1.20587,28200000.0
2008-12-19 00:45:00,1.20547,1.2059,1.20547,1.2056,35400000.0
2008-12-19 00:50:00,1.20575,1.206,1.2057,1.20585,34000000.0
2008-12-19 00:55:00,1.2057,1.20695,1.2053,1.2069,99000000.0
2008-12-19 01:00:00,1.207,1.207,1.20585,1.20585,183599999.0
2008-12-19 01:05:00,1.206,1.2063,1.20575,1.20612,82200000.0
2008-12-19 01:10:00,1.20605,1.20605,1.20525,1.20545,110000001.0
2008-12-19 01:15:00,1.20545,1.2056,1.20495,1.2056,67800000.0
2008-12-19 01:20:00,1.20525,1.20545,1.2043,1.20465,325199986.0
2008-12-19 01:25:00,1.2046,1.2046,1.20385,1.20445,208600000.0
2008-12-19 01:30:00,1.20455,1.2047,1.20435,1.2044,127200000.0
2008-12-19 01:35:00,1.2044,1.2045,1.2043,1.2043,338200000.0
2008-12-19 01:40:00,1.20435,1.2045,1.2043,1.2044,244400000.0
2008-12-19 01:45:00,1.2044,1.2044,1.2039,1.2042,131200000.0
2008-12-19 01:50:00,1.2042,1.2042,1.20358,1.20371,70000000.0
2008-12-19 01:55:00,1.20396,1.20405,1.2033,1.2034,66200000.0
2008-12-19 02:00:00,1.2034,1.2034,1.20285,1.20305,125400000.0
2008-12-19 02:05:00,1.2031,1.20325,1.20261,1.2029,131800000.0
2008-12-19 02:10:00,1.20295,1.2033,1.20295,1.2033,40200000.0
2008-12-19 02:15:00,1.2033,1.20445,1.2033,1.20385,99000000.0
2008-12-19 02:20:00,1.20366,1.20395,1.20343,1.2037,42000000.0
2008-12-19 02:25:00,1.20395,1.20409,1.20335,1.2034,118200000.0
2008-12-19 02:30:00,1.20365,1.20405,1.20325,1.20373,95800000.0
2008-12-19 02:35:00,1.20382,1.20415,1.2036,1.2039,112200000.0
2008-12-19 02:40:00,1.20405,1.2043,1.2039,1.20395,27800000.0
2008-12-19 02:45:00,1.2042,1.20507,1.20405,1.20485,78600000.0
2008-12-19 02:50:00,1.2049,1.2049,1.20401,1.20404,106400000.0
2008-12-19 02:55:00,1.2045,1.20485,1.2043,1.20475,85200000.0
2008-12-19 03:00:00,1.20485,1.2051,1.20465,1.20475,50000000.0
2008-12-19 03:05:00,1.2049,1.206,1.2049,1.206,252800001.0
2008-12-19 03:10:00,1.2061,1.2064,1.20485,1.20495,93800000.0
2008-12-19 03:15:00,1.2051,1.2055,1.20485,1.2052,37600000.0
2008-12-19 03:20:00,1.20527,1.2054,1.20437,1.2052,71800000.0
2008-12-19 03:25:00,1.20502,1.20585,1.20355,1.20385,92200000.0
2008-12-19 03:30:00,1.20385,1.20485,1.20324,1.20395,76600000.0
2008-12-19 03:35:00,1.20324,1.20555,1.20322,1.20495,83400000.0
2008-12-19 03:40:00,1.2051,1.2051,1.2037,1.2044,92200000.0
2008-12-19 03:45:00,1.20455,1.20464,1.20379,1.2044,38400000.0
2008-12-19 03:50:00,1.2044,1.20468,1.20384,1.20455,61410000.0
2008-12-19 03:55:00,1.20435,1.20455,1.20363,1.20369,63400000.0
2008-12-19 04:00:00,1.20397,1.20455,1.20385,1.204,232000000.0
2008-12-19 04:05:00,1.204,1.2045,1.2033,1.2041,103800000.0
2008-12-19 04:10:00,1.20379,1.20411,1.20325,1.20344,148600000.0
2008-12-19 04:15:00,1.2044,1.20505,1.20359,1.20379,246000000.0
2008-12-19 04:20:00,1.20385,1.20405,1.2036,1.2036,28800000.0
2008-12-19 04:25:00,1.2038,1.20417,1.2036,1.2038,205400000.0
2008-12-19 04:30:00,1.2038,1.2045,1.2037,1.2045,131400000.0
2008-12-19 04:35:00,1.2045,1.2045,1.20378,1.2045,37400000.0
2008-12-19 04:40:00,1.2045,1.2045,1.20383,1.2045,166200000.0
2008-12-19 04:45:00,1.20388,1.2047,1.20388,1.2047,248199998.0
2008-12-19 04:50:00,1.2039,1.2043,1.2028,1.20303,811599981.0
2008-12-19 04:55:00,1.20345,1.2037,1.20275,1.2029,108400000.0
2008-12-19 05:00:00,1.2029,1.2043,1.2028,1.20395,148200000.0
2008-12-19 05:05:00,1.20368,1.20418,1.20326,1.20395,599400000.0
2008-12-19 05:10:00,1.20405,1.20445,1.2037,1.2044,78200000.0
2008-12-19 05:15:00,1.20445,1.20455,1.20414,1.2044,77400000.0
2008-12-19 05:20:00,1.2044,1.2045,1.2044,1.2044,62000000.0
2008-12-19 05:25:00,1.20415,1.20445,1.20381,1.20393,380200000.0
2008-12-19 05:30:00,1.20398,1.20425,1.20372,1.20405,386800000.0
2008-12-19 05:35:00,1.2038,1.2043,1.2038,1.20425,78800000.0
2008-12-19 05:40:00,1.20435,1.20454,1.2042,1.20435,250800003.0
2008-12-19 05:45:00,1.20415,1.2044,1.20415,1.2043,35200000.0
2008-12-19 05:50:00,1.20415,1.20435,1.20415,1.2043,39200000.0
2008-12-19 05:55:00,1.20415,1.20465,1.20415,1.20465,76800000.0
2008-12-19 06:00:00,1.20475,1.20505,1.20405,1.20505,362600000.0
2008-12-19 06:05:00,1.20473,1.2049,1.20389,1.2048,613000000.0
2008-12-19 06:10:00,1.2048,1.20487,1.20425,1.2045,334000000.0
2008-12-19 06:15:00,1.2045,1.20505,1.20415,1.2043,385000000.0
2008-12-19 06:20:00,1.2044,1.2054,1.2044,1.205,52200000.0
2008-12-19 06:25:00,1.2051,1.2051,1.20448,1.2051,526200000.0
2008-12-19 06:30:00,1.20515,1.2052,1.20431,1.20483,574900000.0
2008-12-19 06:35:00,1.2051,1.20525,1.2045,1.2045,77400000.0
2008-12-19 06:40:00,1.20475,1.2053,1.20445,1.20445,90800000.0
2008-12-19 06:45:00,1.20445,1.20535,1.20435,1.20535,141000000.0
2008-12-19 06:50:00,1.205,1.2053,1.2046,1.20505,113400000.0
2008-12-19 06:55:00,1.20515,1.20555,1.20461,1.20495,452600000.0
2008-12-19 07:00:00,1.20495,1.20531,1.20492,1.205,135200000.0
2008-12-19 07:05:00,1.205,1.20505,1.20455,1.2047,52000000.0
2008-12-19 07:10:00,1.2048,1.2048,1.20405,1.2042,65200000.0
2008-12-19 07:15:00,1.2042,1.20425,1.2042,1.2042,25200000.0
2008-12-19 07:20:00,1.20451,1.20451,1.20389,1.20448,274200000.0
2008-12-19 07:25:00,1.20436,1.2054,1.20406,1.20455,211200000.0
2008-12-19 07:30:00,1.2048,1.20545,1.2048,1.20525,63800000.0
2008-12-19 07:35:00,1.20524,1.20548,1.20471,1.20488,139000000.0
2008-12-19 07:40:00,1.2054,1.20545,1.2049,1.20545,144000000.0
2008-12-19 07:45:00,1.20555,1.20605,1.2054,1.20585,53200000.0
2008-12-19 07:50:00,1.2054,1.20615,1.2054,1.20595,48000000.0
2008-12-19 07:55:00,1.20595,1.206,1.20535,1.20553,136600000.0
2008-12-19 08:00:00,1.2058,1.20605,1.20535,1.2054,75600000.0
2008-12-19 08:05:00,1.20585,1.20595,1.20538,1.20575,104600000.0
2008-12-19 08:10:00,1.20565,1.20595,1.20538,1.20595,59800000.0
2008-12-19 08:15:00,1.20605,1.20635,1.20605,1.2063,87400000.0
2008-12-19 08:20:00,1.2063,1.2067,1.2063,1.2067,65400000.0
2008-12-19 08:25:00,1.2067,1.20845,1.2067,1.208,215600000.0
2008-12-19 08:30:00,1.2081,1.20845,1.2075,1.2081,165200000.0
2008-12-19 08:35:00,1.2081,1.20892,1.2081,1.2088,66800000.0
2008-12-19 08:40:00,1.20885,1.20885,1.2085,1.2086,299200001.0
2008-12-19 08:45:00,1.20842,1.2086,1.20804,1.2085,186600000.0
2008-12-19 08:50:00,1.20826,1.2085,1.2065,1.207,243200000.0
2008-12-19 08:55:00,1.20685,1.2073,1.2067,1.2072,115400000.0
2008-12-19 09:00:00,1.20725,1.20755,1.20725,1.2075,68400000.0
2008-12-19 09:05:00,1.2075,1.208,1.20695,1.20785,68400000.0
2008-12-19 09:10:00,1.20773,1.2081,1.20738,1.208,127000000.0
2008-12-19 09:15:00,1.20805,1.2083,1.2075,1.2083,60200000.0
2008-12-19 09:20:00,1.2083,1.2083,1.20775,1.2081,288600010.0
2008-12-19 09:25:00,1.20778,1.20842,1.20705,1.20745,319800003.0
2008-12-19 09:30:00,1.2076,1.2076,1.20705,1.2076,39400000.0
2008-12-19 09:35:00,1.2078,1.2084,1.20595,1.20735,763399999.0
2008-12-19 09:40:00,1.20745,1.21025,1.2072,1.2101,249800000.0
2008-12-19 09:45:00,1.21005,1.2134,1.2096,1.2128,447399998.0
2008-12-19 09:50:00,1.2128,1.2162,1.2126,1.21545,409400000.0
2008-12-19 09:55:00,1.2156,1.2225,1.2156,1.2219,823900000.0
2008-12-19 10:00:00,1.2218,1.2218,1.2178,1.21875,625200000.0
2008-12-19 10:05:00,1.21875,1.21875,1.21785,1.2184,431200000.0
2008-12-19 10:10:00,1.2184,1.2199,1.2184,1.2191,637800006.0
2008-12-19 10:15:00,1.2191,1.21995,1.21885,1.219,342200000.0
2008-12-19 10:20:00,1.21895,1.2192,1.2187,1.2187,174800000.0
2008-12-19 10:25:00,1.2187,1.2187,1.2178,1.2178,138600000.0
2008-12-19 10:30:00,1.2179,1.21855,1.21775,1.21795,121200000.0
2008-12-19 10:35:00,1.21795,1.21825,1.21785,1.21795,45000000.0
2008-12-19 10:40:00,1.21825,1.21895,1.21825,1.21873,76600000.0
2008-12-19 10:45:00,1.2186,1.22335,1.2186,1.2218,347300000.0
2008-12-19 10:50:00,1.22245,1.22525,1.222,1.22325,377200000.0
2008-12-19 10:55:00,1.22335,1.23625,1.2233,1.236,574400002.0
2008-12-19 11:00:00,1.236,1.2394,1.2353,1.23635,675700000.0
2008-12-19 11:05:00,1.236,1.2363,1.23225,1.23285,224900000.0
2008-12-19 11:10:00,1.2329,1.2331,1.23125,1.2316,306400000.0
2008-12-19 11:15:00,1.23155,1.2323,1.2313,1.2323,208600000.0
2008-12-19 11:20:00,1.23225,1.23225,1.23055,1.2312,154600000.0
2008-12-19 11:25:00,1.2314,1.233,1.2301,1.23175,468100000.0
2008-12-19 11:30:00,1.2318,1.2334,1.229,1.2292,781900000.0
2008-12-19 11:35:00,1.2288,1.229,1.22715,1.22745,189400000.0
2008-12-19 11:40:00,1.2274,1.2274,1.2271,1.2274,57200000.0
2008-12-19 11:45:00,1.2274,1.2274,1.22505,1.22575,242200000.0
2008-12-19 11:50:00,1.22595,1.22695,1.22575,1.2266,345600000.0
2008-12-19 11:55:00,1.2266,1.2274,1.2261,1.2269,260000001.0
2008-12-19 12:00:00,1.2269,1.2311,1.2269,1.2306,183400000.0
2008-12-19 12:05:00,1.2308,1.23605,1.22853,1.2357,247600000.0
2008-12-19 12:10:00,1.2357,1.23625,1.23495,1.2351,406600000.0
2008-12-19 12:15:00,1.2351,1.2353,1.23465,1.2348,239000000.0
2008-12-19 12:20:00,1.2348,1.2351,1.23475,1.235,284400000.0
2008-12-19 12:25:00,1.235,1.235,1.2343,1.23455,520600000.0
2008-12-19 12:30:00,1.23455,1.23465,1.23305,1.2332,268800000.0
2008-12-19 12:35:00,1.2325,1.2329,1.23035,1.2329,172800000.0
2008-12-19 12:40:00,1.23298,1.23298,1.23135,1.23265,252200000.0
2008-12-19 12:45:00,1.23275,1.23301,1.23235,1.23301,166800000.0
2008-12-19 12:50:00,1.23258,1.23311,1.22965,1.23045,119200000.0
2008-12-19 12:55:00,1.2304,1.2316,1.2301,1.23121,110600000.0
2008-12-19 13:00:00,1.2313,1.23138,1.23045,1.23045,120800000.0
2008-12-19 13:05:00,1.231,1.23195,1.2272,1.2281,289200000.0
2008-12-19 13:10:00,1.2281,1.23055,1.22795,1.2286,531000000.0
2008-12-19 13:15:00,1.2286,1.229,1.2265,1.2277,419000000.0
2008-12-19 13:20:00,1.2274,1.22785,1.22725,1.2275,509800000.0
2008-12-19 13:25:00,1.2276,1.22965,1.22745,1.2295,1708000001.0
2008-12-19 13:30:00,1.22955,1.23025,1.22835,1.2285,145000000.0
2008-12-19 13:35:00,1.2285,1.2287,1.22845,1.2286,66400000.0
2008-12-19 13:40:00,1.2286,1.2288,1.22585,1.22665,342400000.0
2008-12-19 13:45:00,1.22635,1.2269,1.2262,1.2265,156800001.0
2008-12-19 13:50:00,1.22665,1.22735,1.22625,1.22625,200200000.0
2008-12-19 13:55:00,1.2263,1.2265,1.22365,1.2245,379800000.0
2008-12-19 14:00:00,1.22485,1.22865,1.22395,1.2285,785199997.0
2008-12-19 14:05:00,1.2283,1.23015,1.2275,1.2278,498000000.0
2008-12-19 14:10:00,1.22785,1.22785,1.22725,1.2275,125800000.0
2008-12-19 14:15:00,1.22715,1.2275,1.22505,1.22615,209800000.0
2008-12-19 14:20:00,1.2261,1.22675,1.2253,1.2254,266200000.0
2008-12-19 14:25:00,1.2255,1.22555,1.22455,1.22475,102600000.0
2008-12-19 14:30:00,1.22453,1.2251,1.22429,1.2246,270000000.0
2008-12-19 14:35:00,1.2246,1.2247,1.2244,1.22445,169600000.0
2008-12-19 14:40:00,1.22445,1.22455,1.2225,1.2225,311600002.0
2008-12-19 14:45:00,1.22255,1.22385,1.2224,1.22285,317400000.0
2008-12-19 14:50:00,1.2228,1.22425,1.22245,1.22375,160000000.0
2008-12-19 14:55:00,1.22385,1.22385,1.22185,1.2225,312400000.0
2008-12-19 15:00:00,1.2225,1.2274,1.2225,1.22555,816600009.0
2008-12-19 15:05:00,1.226,1.2279,1.2257,1.22665,314200000.0
2008-12-19 15:10:00,1.22665,1.2267,1.22425,1.2261,521000000.0
2008-12-19 15:15:00,1.22635,1.2265,1.2239,1.224,566400000.0
2008-12-19 15:20:00,1.224,1.22515,1.22295,1.2236,513200000.0
2008-12-19 15:25:00,1.2236,1.22385,1.22295,1.2235,426800000.0
2008-12-19 15:30:00,1.2236,1.2236,1.2221,1.2233,329600000.0
2008-12-19 15:35:00,1.22305,1.2236,1.2229,1.22305,267799999.0
2008-12-19 15:40:00,1.22305,1.2239,1.22295,1.2234,276700000.0
2008-12-19 15:45:00,1.2234,1.2234,1.2141,1.2141,667000000.0
2008-12-19 15:50:00,1.214,1.21595,1.2111,1.2151,930900003.0
2008-12-19 15:55:00,1.21525,1.2203,1.21525,1.2185,690200000.0
2008-12-19 16:00:00,1.2185,1.2202,1.2185,1.2194,243800000.0
2008-12-19 16:05:00,1.21935,1.21935,1.2139,1.2141,485600000.0
2008-12-19 16:10:00,1.214,1.2149,1.2131,1.2144,252400000.0
2008-12-19 16:15:00,1.2144,1.21445,1.2124,1.213,532200000.0
2008-12-19 16:20:00,1.2131,1.21395,1.2126,1.2129,361000000.0
2008-12-19 16:25:00,1.213,1.21635,1.2129,1.2155,608799999.0
2008-12-19 16:30:00,1.2157,1.2161,1.21385,1.2141,792000001.0
2008-12-19 16:35:00,1.2142,1.2142,1.2123,1.2124,664000000.0
2008-12-19 16:40:00,1.2124,1.21495,1.21235,1.2148,413400000.0
2008-12-19 16:45:00,1.2149,1.2156,1.2137,1.2155,687600000.0
2008-12-19 16:50:00,1.21555,1.22135,1.21555,1.21935,883400000.0
2008-12-19 16:55:00,1.2196,1.2201,1.2166,1.21815,1166199989.0
2008-12-19 17:00:00,1.2183,1.2185,1.21395,1.2159,501600000.0
2008-12-19 17:05:00,1.2159,1.2159,1.21335,1.2134,624600000.0
2008-12-19 17:10:00,1.21335,1.21335,1.21195,1.213,901799999.0
2008-12-19 17:15:00,1.213,1.21305,1.211,1.211,1068600007.0
2008-12-19 17:20:00,1.2111,1.2119,1.2111,1.2119,539600002.0
2008-12-19 17:25:00,1.2116,1.214,1.2115,1.2138,1027000002.0
2008-12-19 17:30:00,1.2138,1.2172,1.21235,1.21495,1085300000.0
2008-12-19 17:35:00,1.2149,1.22165,1.2149,1.2179,1111000001.0
2008-12-19 17:40:00,1.2173,1.2186,1.2165,1.21725,607799999.0
2008-12-19 17:45:00,1.2172,1.2174,1.21465,1.2161,805600000.0
2008-12-19 17:50:00,1.21615,1.21805,1.2157,1.21795,861200006.0
2008-12-19 17:55:00,1.21795,1.2196,1.2169,1.2192,738199997.0
2008-12-19 18:00:00,1.2194,1.21985,1.21785,1.2185,1061399998.0
2008-12-19 18:05:00,1.2185,1.2246,1.2185,1.22395,1088400000.0
2008-12-19 18:10:00,1.22395,1.22395,1.2193,1.2193,817000000.0
2008-12-19 18:15:00,1.2193,1.2202,1.21775,1.21885,731600000.0
2008-12-19 18:20:00,1.2185,1.21875,1.21595,1.21815,918000000.0
2008-12-19 18:25:00,1.2182,1.22405,1.21815,1.2235,768000000.0
2008-12-19 18:30:00,1.22325,1.2233,1.2203,1.22155,923400000.0
2008-12-19 18:35:00,1.22155,1.2271,1.22135,1.2247,871800000.0
2008-12-19 18:40:00,1.2247,1.2247,1.22205,1.2225,581400000.0
2008-12-19 18:45:00,1.2225,1.2239,1.2208,1.2239,610600000.0
2008-12-19 18:50:00,1.2239,1.2239,1.22185,1.22315,643200000.0
2008-12-19 18:55:00,1.2231,1.2274,1.22295,1.22725,673199999.0
2008-12-19 19:00:00,1.2272,1.2294,1.227,1.2271,1001200000.0
2008-12-19 19:05:00,1.2271,1.22785,1.2266,1.22745,571600000.0
2008-12-19 19:10:00,1.2275,1.2277,1.2265,1.2269,323600000.0
2008-12-19 19:15:00,1.2269,1.2277,1.22565,1.2269,1269599997.0
2008-12-19 19:20:00,1.2268,1.2271,1.2257,1.2258,473400005.0
2008-12-19 19:25:00,1.2258,1.2292,1.22555,1.22825,1010400004.0
2008-12-19 19:30:00,1.22835,1.2317,1.22805,1.23055,761200000.0
2008-12-19 19:35:00,1.2305,1.23195,1.2304,1.2318,634399999.0
2008-12-19 19:40:00,1.2318,1.23415,1.23125,1.23145,633200000.0
2008-12-19 19:45:00,1.23145,1.23145,1.22755,1.2311,964600000.0
2008-12-19 19:50:00,1.2312,1.23225,1.2299,1.2304,936400000.0
2008-12-19 19:55:00,1.2304,1.2311,1.2278,1.2311,626600000.0
2008-12-19 20:00:00,1.2312,1.23165,1.2277,1.22795,952199999.0
2008-12-19 20:05:00,1.22795,1.22935,1.22535,1.2255,540600000.0
2008-12-19 20:10:00,1.22565,1.22725,1.22445,1.22645,785400000.0
2008-12-19 20:15:00,1.22645,1.2289,1.22525,1.2288,499000000.0
2008-12-19 20:20:00,1.22895,1.22995,1.2269,1.22865,1138600000.0
2008-12-19 20:25:00,1.2287,1.2309,1.2285,1.229,292200000.0
2008-12-19 20:30:00,1.22915,1.2296,1.22905,1.22925,307200000.0
2008-12-19 20:35:00,1.2294,1.2297,1.2293,1.2294,635999986.0
2008-12-19 20:40:00,1.2293,1.2293,1.22495,1.2251,588200002.0
2008-12-19 20:45:00,1.2251,1.22695,1.2251,1.2263,550200000.0
2008-12-19 20:50:00,1.22625,1.22665,1.2252,1.226,307000000.0
2008-12-19 20:55:00,1.22595,1.2268,1.2255,1.2261,320800000.0
2008-12-19 21:00:00,1.22615,1.22625,1.2246,1.2246,909799999.0
2008-12-19 21:05:00,1.2246,1.2246,1.22,1.2202,703600000.0
2008-12-19 21:10:00,1.2202,1.2234,1.22015,1.22335,583200000.0
2008-12-19 21:15:00,1.2234,1.2249,1.22295,1.2245,333800000.0
2008-12-19 21:20:00,1.22445,1.2249,1.22235,1.2228,513400000.0
2008-12-19 21:25:00,1.2228,1.2243,1.22275,1.22425,228000000.0
2008-12-19 21:30:00,1.22425,1.22435,1.2234,1.2238,149400000.0
2008-12-19 21:35:00,1.22375,1.2238,1.22282,1.2233,236000000.0
2008-12-19 21:40:00,1.2233,1.2233,1.22125,1.2216,445800002.0
2008-12-19 21:45:00,1.2216,1.22185,1.2207,1.22115,246200000.0
2008-12-19 21:50:00,1.22095,1.22135,1.22075,1.2212,295400000.0
2008-12-19 21:55:00,1.2213,1.2225,1.22115,1.2216,577600000.0
2008-12-19 22:00:00,1.2216,1.2219,1.2213,1.2216,333400000.0
2008-12-19 22:05:00,1.2216,1.2229,1.22125,1.2225,286600000.0
2008-12-19 22:10:00,1.2226,1.2229,1.22255,1.2226,298800000.0
2008-12-19 22:15:00,1.2226,1.2231,1.2224,1.2226,328800003.0
2008-12-19 22:20:00,1.2226,1.2228,1.2224,1.22265,152600000.0
2008-12-19 22:25:00,1.2226,1.2226,1.2212,1.22145,147200000.0
2008-12-19 22:30:00,1.2216,1.222,1.22093,1.2217,99800000.0
2008-12-19 22:35:00,1.22105,1.222,1.22079,1.222,161000000.0
2008-12-19 22:40:00,1.22215,1.2229,1.22195,1.2226,196400000.0
2008-12-19 22:45:00,1.2226,1.22355,1.2223,1.22235,293200000.0
2008-12-19 22:50:00,1.2226,1.2236,1.2226,1.2233,146800000.0
2008-12-19 22:55:00,1.2233,1.22405,1.22235,1.2225,412400000.0
2008-12-19 23:00:00,1.2226,1.22425,1.2226,1.2236,466200005.0
2008-12-19 23:05:00,1.22336,1.2236,1.22065,1.22065,301600004.0
2008-12-19 23:10:00,1.22065,1.22075,1.2199,1.2201,155200000.0
2008-12-19 23:15:00,1.2202,1.2216,1.21995,1.22055,87800000.0
2008-12-19 23:20:00,1.2204,1.22045,1.2201,1.2202,64000000.0
2008-12-19 23:25:00,1.2204,1.22065,1.2182,1.21925,175400000.0
2008-12-19 23:30:00,1.2193,1.2201,1.218,1.218,289000000.0
2008-12-19 23:35:00,1.2179,1.2188,1.21705,1.2188,641799999.0
2008-12-19 23:40:00,1.2189,1.2189,1.21755,1.21835,117400000.0
2008-12-19 23:45:00,1.21782,1.2187,1.21782,1.21855,126400000.0
2008-12-19 23:50:00,1.21895,1.21985,1.21815,1.2183,109800000.0
2008-12-19 23:55:00,1.2183,1.2183,1.2154,1.2154,160200000.0
2008-12-22 00:00:00,1.2171,1.2173,1.2166,1.2172,90000000.0
2008-12-22 00:05:00,1.2173,1.2173,1.2172,1.2173,60000000.0
2008-12-22 00:10:00,1.2162,1.2164,1.216,1.2161,150000000.0
2008-12-22 00:15:00,1.216,1.2174,1.216,1.2162,150000000.0
2008-12-22 00:20:00,1.2173,1.2175,1.2172,1.2175,150000000.0
2008-12-22 00:25:00,1.2174,1.2175,1.2173,1.2174,120000000.0
2008-12-22 00:30:00,1.2173,1.2175,1.217,1.2172,120000000.0
2008-12-22 00:35:00,1.2171,1.2172,1.217,1.2171,90000000.0
2008-12-22 00:45:00,1.217,1.217,1.217,1.217,30000000.0
2008-12-22 00:50:00,1.2169,1.217,1.2157,1.2157,120000000.0
2008-12-22 00:55:00,1.2156,1.2159,1.2154,1.2158,150000000.0
2008-12-22 01:00:00,1.2157,1.2158,1.2153,1.2155,150000000.0
2008-12-22 01:05:00,1.2156,1.2158,1.2155,1.2158,150000000.0
2008-12-22 01:10:00,1.2155,1.2155,1.2141,1.2141,150000000.0
2008-12-22 01:15:00,1.2142,1.2142,1.2129,1.2129,120000000.0
2008-12-22 01:20:00,1.2128,1.2129,1.2107,1.2123,150000000.0
2008-12-22 01:25:00,1.2118,1.2118,1.2083,1.2085,150000000.0
2008-12-22 01:30:00,1.2086,1.209,1.2079,1.208,150000000.0
2008-12-22 01:35:00,1.2081,1.2089,1.2061,1.2069,150000000.0
2008-12-22 01:40:00,1.207,1.2081,1.2064,1.2075,150000000.0
2008-12-22 01:45:00,1.2076,1.2081,1.2067,1.2077,150000000.0
2008-12-22 01:50:00,1.2078,1.21,1.2075,1.21,150000000.0
2008-12-22 01:55:00,1.2096,1.2118,1.2092,1.2099,150000000.0
2008-12-22 02:00:00,1.2157,1.2157,1.21462,1.21499,106400000.0
2008-12-22 02:05:00,1.21545,1.2155,1.21545,1.21545,31200000.0
2008-12-22 02:10:00,1.21545,1.2155,1.2146,1.2146,204400000.0
2008-12-22 02:15:00,1.21361,1.2146,1.21235,1.2125,84600000.0
2008-12-22 02:20:00,1.2125,1.2126,1.21015,1.2115,304800000.0
2008-12-22 02:25:00,1.2115,1.2115,1.2079,1.2082,222000000.0
2008-12-22 02:30:00,1.2081,1.20865,1.2081,1.2083,163200000.0
2008-12-22 02:35:00,1.2083,1.2084,1.2054,1.20625,241800000.0
2008-12-22 02:40:00,1.2064,1.20765,1.2061,1.2068,369800000.0
2008-12-22 02:45:00,1.2072,1.2076,1.2063,1.2073,138000000.0
2008-12-22 02:50:00,1.2077,1.2097,1.2075,1.2096,191800000.0
2008-12-22 02:55:00,1.2096,1.2113,1.2089,1.2097,276400000.0
2008-12-22 03:00:00,1.2097,1.20985,1.20905,1.2097,50400000.0
2008-12-22 03:05:00,1.2091,1.2097,1.20863,1.20907,120000000.0
2008-12-22 03:10:00,1.209,1.20941,1.20803,1.20906,106800000.0
2008-12-22 03:15:00,1.20875,1.2097,1.20852,1.20965,74400000.0
2008-12-22 03:20:00,1.20919,1.2107,1.20855,1.2095,179400000.0
2008-12-22 03:25:00,1.20985,1.21053,1.20954,1.20957,176800001.0
2008-12-22 03:30:00,1.20978,1.2107,1.20957,1.2104,181000000.0
2008-12-22 03:35:00,1.20974,1.2105,1.20953,1.20971,107200000.0
2008-12-22 03:40:00,1.2105,1.2105,1.2096,1.2096,151000000.0
2008-12-22 03:45:00,1.21,1.21027,1.20934,1.20984,80600000.0
2008-12-22 03:50:00,1.2098,1.21011,1.20928,1.20992,78400000.0
2008-12-22 03:55:00,1.20959,1.21024,1.20947,1.21024,95600000.0
2008-12-22 04:00:00,1.20995,1.21027,1.20945,1.21015,175600000.0
2008-12-22 04:05:00,1.21005,1.2116,1.2096,1.21065,163400001.0
2008-12-22 04:10:00,1.21008,1.21118,1.21008,1.21102,143600000.0
2008-12-22 04:15:00,1.21103,1.2112,1.21011,1.21033,155200000.0
2008-12-22 04:20:00,1.2108,1.2126,1.2104,1.21225,228000001.0
2008-12-22 04:25:00,1.21235,1.2126,1.21152,1.21245,61000000.0
2008-12-22 04:30:00,1.2126,1.213,1.2122,1.2129,117000000.0
2008-12-22 04:35:00,1.2129,1.21335,1.2129,1.21335,62200000.0
2008-12-22 04:40:00,1.21335,1.2135,1.21265,1.2127,92800000.0
2008-12-22 04:45:00,1.2127,1.21291,1.2121,1.2128,280800000.0
2008-12-22 04:50:00,1.21249,1.2129,1.21245,1.21249,124600000.0
2008-12-22 04:55:00,1.2127,1.2127,1.21205,1.21205,40000000.0
2008-12-22 05:00:00,1.21151,1.2158,1.21106,1.21405,211900000.0
2008-12-22 05:05:00,1.21435,1.21445,1.21205,1.214,72400000.0
2008-12-22 05:10:00,1.214,1.214,1.214,1.214,14400000.0
2008-12-22 05:15:00,1.214,1.214,1.21348,1.21372,106800000.0
2008-12-22 05:20:00,1.214,1.214,1.214,1.214,14400000.0
2008-12-22 05:25:00,1.21285,1.214,1.2128,1.214,193600000.0
2008-12-22 05:30:00,1.214,1.21415,1.21249,1.21273,92800000.0
2008-12-22 05:35:00,1.21305,1.21305,1.21275,1.213,20400000.0
2008-12-22 05:40:00,1.213,1.2136,1.21266,1.21266,88800000.0
2008-12-22 05:45:00,1.2133,1.2133,1.21261,1.2133,28400000.0
2008-12-22 05:50:00,1.21315,1.2133,1.2125,1.2133,32600000.0
2008-12-22 05:55:00,1.21298,1.2131,1.21285,1.2131,66400000.0
2008-12-22 06:00:00,1.2132,1.21348,1.21297,1.2133,140800000.0
2008-12-22 06:05:00,1.2133,1.2133,1.21261,1.21293,227200000.0
2008-12-22 06:10:00,1.21275,1.21315,1.2126,1.21305,86600000.0
2008-12-22 06:15:00,1.21315,1.21315,1.21265,1.21284,60200000.0
2008-12-22 06:20:00,1.21285,1.2131,1.2127,1.2127,119800000.0
2008-12-22 06:25:00,1.21283,1.21318,1.2123,1.2124,636999994.0
2008-12-22 06:30:00,1.21263,1.21355,1.21258,1.21355,124599999.0
2008-12-22 06:35:00,1.21324,1.21349,1.21245,1.2132,411600000.0
2008-12-22 06:40:00,1.21314,1.21359,1.21239,1.21355,594000000.0
2008-12-22 06:45:00,1.21349,1.21349,1.21307,1.21334,313000000.0
2008-12-22 06:50:00,1.21355,1.2139,1.21296,1.21296,135400000.0
2008-12-22 06:55:00,1.21365,1.21402,1.2133,1.21385,346400000.0
2008-12-22 07:00:00,1.21385,1.21386,1.21305,1.21308,171800000.0
2008-12-22 07:05:00,1.21303,1.21385,1.21296,1.2132,66800000.0
2008-12-22 07:10:00,1.21335,1.21355,1.21247,1.2127,134200000.0
2008-12-22 07:15:00,1.21255,1.2127,1.21226,1.21251,172800000.0
2008-12-22 07:20:00,1.2127,1.21287,1.2123,1.2124,83000000.0
2008-12-22 07:25:00,1.21255,1.2126,1.2123,1.2123,34400000.0
2008-12-22 07:30:00,1.21235,1.21245,1.21195,1.212,61600000.0
2008-12-22 07:35:00,1.212,1.21215,1.2119,1.212,211200000.0
2008-12-22 07:40:00,1.212,1.2121,1.2114,1.2114,222600000.0
2008-12-22 07:45:00,1.2114,1.21195,1.21123,1.21123,161800001.0
2008-12-22 07:50:00,1.21152,1.2116,1.21126,1.2114,108400000.0
2008-12-22 07:55:00,1.21115,1.2114,1.21094,1.21118,199400000.0
2008-12-22 08:00:00,1.2114,1.2129,1.2112,1.21215,149200000.0
2008-12-22 08:05:00,1.2118,1.21195,1.21155,1.2118,69800000.0
2008-12-22 08:10:00,1.2118,1.21185,1.21155,1.21185,103400000.0
2008-12-22 08:15:00,1.2118,1.2144,1.21165,1.2135,143000000.0
2008-12-22 08:20:00,1.21365,1.216,1.2132,1.2155,215500001.0
2008-12-22 08:25:00,1.21565,1.21595,1.21495,1.2151,146000000.0
2008-12-22 08:30:00,1.2143,1.2147,1.21394,1.2144,91200001.0
2008-12-22 08:35:00,1.21475,1.21505,1.2147,1.21497,69600000.0
2008-12-22 08:40:00,1.21495,1.2151,1.21462,1.21494,112800000.0
2008-12-22 08:45:00,1.21506,1.21512,1.2141,1.2142,124600000.0
2008-12-22 08:50:00,1.2142,1.2148,1.2141,1.2148,98800000.0
2008-12-22 08:55:00,1.2146,1.2146,1.21285,1.2132,123800000.0
2008-12-22 09:00:00,1.2127,1.21325,1.21191,1.21238,293800001.0
2008-12-22 09:05:00,1.21276,1.2128,1.21175,1.21175,327600000.0
2008-12-22 09:10:00,1.2118,1.2118,1.20855,1.2098,354800001.0
2008-12-22 09:15:00,1.21,1.21015,1.2093,1.20935,166600000.0
2008-12-22 09:20:00,1.2095,1.2101,1.20875,1.20935,242600000.0
2008-12-22 09:25:00,1.20935,1.20947,1.2086,1.20925,561000000.0
2008-12-22 09:30:00,1.2094,1.20945,1.2067,1.209,601699998.0
2008-12-22 09:35:00,1.20905,1.21015,1.2083,1.2098,349200000.0
2008-12-22 09:40:00,1.2098,1.2106,1.20825,1.21023,207200000.0
2008-12-22 09:45:00,1.21025,1.21045,1.2091,1.20985,167600000.0
2008-12-22 09:50:00,1.21,1.21195,1.2095,1.2106,783000005.0
2008-12-22 09:55:00,1.2106,1.2116,1.20965,1.2104,341800000.0
2008-12-22 10:00:00,1.2104,1.21075,1.2104,1.2106,306400000.0
2008-12-22 10:05:00,1.2107,1.21075,1.21006,1.21051,210400000.0
2008-12-22 10:10:00,1.21044,1.21095,1.2098,1.2098,442600000.0
2008-12-22 10:15:00,1.2098,1.211,1.20965,1.211,959000009.0
2008-12-22 10:20:00,1.2111,1.2115,1.211,1.21117,320400000.0
2008-12-22 10:25:00,1.21135,1.2115,1.211,1.21115,39200000.0
2008-12-22 10:30:00,1.21125,1.2116,1.21078,1.2113,182600000.0
2008-12-22 10:35:00,1.2113,1.2115,1.21094,1.2115,82800000.0
2008-12-22 10:40:00,1.2115,1.2115,1.21095,1.2113,67000000.0
2008-12-22 10:45:00,1.2113,1.21165,1.21078,1.2112,487800004.0
2008-12-22 10:50:00,1.2116,1.2123,1.21145,1.21225,141399999.0
2008-12-22 10:55:00,1.21235,1.21495,1.21235,1.21495,863400000.0
2008-12-22 11:00:00,1.21495,1.2151,1.2131,1.21315,588000000.0
2008-12-22 11:05:00,1.2132,1.2132,1.21209,1.21305,396999999.0
2008-12-22 11:10:00,1.2132,1.2133,1.2114,1.21205,471600000.0
2008-12-22 11:15:00,1.21195,1.21245,1.21185,1.21225,230400000.0
2008-12-22 11:20:00,1.21215,1.21255,1.21174,1.2124,331400000.0
2008-12-22 11:25:00,1.21245,1.2127,1.2123,1.2124,58000000.0
2008-12-22 11:30:00,1.21244,1.21262,1.21201,1.2126,282000000.0
2008-12-22 11:35:00,1.21255,1.2126,1.2125,1.2126,108800000.0
2008-12-22 11:40:00,1.2126,1.2132,1.2124,1.2129,60200000.0
2008-12-22 11:45:00,1.2129,1.2133,1.2128,1.21285,128600000.0
2008-12-22 11:50:00,1.213,1.213,1.21255,1.2129,159200000.0
2008-12-22 11:55:00,1.2129,1.2129,1.21095,1.211,85800000.0
2008-12-22 12:00:00,1.21095,1.2119,1.21085,1.21175,177800000.0
2008-12-22 12:05:00,1.21145,1.2122,1.20845,1.20935,415200000.0
2008-12-22 12:10:00,1.20945,1.2114,1.20825,1.2085,923200000.0
2008-12-22 12:15:00,1.2084,1.21005,1.20825,1.2094,414400000.0
2008-12-22 12:20:00,1.2094,1.2109,1.2094,1.2107,134800000.0
2008-12-22 12:25:00,1.2107,1.21175,1.21065,1.2114,134000000.0
2008-12-22 12:30:00,1.2118,1.21235,1.21125,1.21235,296000000.0
2008-12-22 12:35:00,1.21235,1.21295,1.21155,1.21235,451000000.0
2008-12-22 12:40:00,1.21235,1.21295,1.2114,1.21265,381200000.0
2008-12-22 12:45:00,1.21265,1.21265,1.20915,1.20945,634200005.0
2008-12-22 12:50:00,1.2099,1.2124,1.2099,1.2122,355200005.0
2008-12-22 12:55:00,1.21235,1.21235,1.21068,1.2113,437200000.0
2008-12-22 13:00:00,1.2113,1.21175,1.21085,1.2112,212200000.0
2008-12-22 13:05:00,1.2112,1.2114,1.21095,1.2111,131600000.0
2008-12-22 13:10:00,1.2107,1.2107,1.21,1.2106,68400000.0
2008-12-22 13:15:00,1.2106,1.21067,1.21012,1.21044,184000000.0
2008-12-22 13:20:00,1.2106,1.2109,1.20987,1.21037,184000000.0
2008-12-22 13:25:00,1.211,1.2116,1.2109,1.2116,92800000.0
2008-12-22 13:30:00,1.21145,1.2115,1.2102,1.21095,300000001.0
2008-12-22 13:35:00,1.21075,1.2115,1.2106,1.2115,84000000.0
2008-12-22 13:40:00,1.2115,1.21225,1.2111,1.21225,504800000.0
2008-12-22 13:45:00,1.21225,1.213,1.2109,1.21155,354400000.0
2008-12-22 13:50:00,1.21155,1.2119,1.2109,1.2113,116600000.0
2008-12-22 13:55:00,1.2114,1.21245,1.2111,1.2114,356400000.0
2008-12-22 14:00:00,1.2114,1.2116,1.2103,1.21075,199200000.0
2008-12-22 14:05:00,1.2108,1.2117,1.2103,1.211,504800000.0
2008-12-22 14:10:00,1.2111,1.2139,1.21095,1.2136,305200000.0
2008-12-22 14:15:00,1.2136,1.21825,1.2136,1.21505,422000000.0
2008-12-22 14:20:00,1.21505,1.21555,1.21305,1.2137,788800001.0
2008-12-22 14:25:00,1.21385,1.2141,1.2124,1.213,305200000.0
2008-12-22 14:30:00,1.2131,1.2136,1.2083,1.20845,216700000.0
2008-12-22 14:35:00,1.20845,1.2085,1.2029,1.2031,1377600033.0
2008-12-22 14:40:00,1.20335,1.20395,1.2019,1.20335,670299997.0
2008-12-22 14:45:00,1.20355,1.2042,1.20085,1.20165,382000000.0
2008-12-22 14:50:00,1.20165,1.2034,1.2013,1.2033,285199999.0
2008-12-22 14:55:00,1.2033,1.20415,1.20165,1.20185,363400000.0
2008-12-22 15:00:00,1.2019,1.2022,1.1994,1.20155,566800000.0
2008-12-22 15:05:00,1.2016,1.2033,1.20145,1.2027,745000000.0
2008-12-22 15:10:00,1.2027,1.2028,1.1994,1.19945,505600000.0
2008-12-22 15:15:00,1.19925,1.2012,1.1984,1.2011,703600002.0
2008-12-22 15:20:00,1.2011,1.2019,1.2009,1.20175,462199995.0
2008-12-22 15:25:00,1.2017,1.2051,1.20165,1.2045,626999998.0
2008-12-22 15:30:00,1.2046,1.2046,1.20145,1.2033,398100000.0
2008-12-22 15:35:00,1.2033,1.2056,1.2032,1.20455,340800000.0
2008-12-22 15:40:00,1.20455,1.2054,1.20455,1.20515,368800002.0
2008-12-22 15:45:00,1.2052,1.2094,1.2052,1.20785,880399998.0
2008-12-22 15:50:00,1.20785,1.20815,1.20435,1.2059,567199999.0
2008-12-22 15:55:00,1.2059,1.20785,1.20565,1.2077,407000000.0
2008-12-22 16:00:00,1.2077,1.20775,1.20625,1.2075,662800000.0
2008-12-22 16:05:00,1.2075,1.2089,1.2075,1.20865,150600000.0
2008-12-22 16:10:00,1.20865,1.21515,1.20865,1.2129,778735012.0
2008-12-22 16:15:00,1.21265,1.21305,1.21085,1.212,467800000.0
2008-12-22 16:20:00,1.21205,1.21205,1.21075,1.212,398000000.0
2008-12-22 16:25:00,1.21205,1.2122,1.2097,1.2105,487000000.0
2008-12-22 16:30:00,1.21055,1.2107,1.20905,1.20965,492200000.0
2008-12-22 16:35:00,1.2097,1.2109,1.20965,1.2099,736200000.0
2008-12-22 16:40:00,1.2099,1.2114,1.2093,1.20995,653200000.0
2008-12-22 16:45:00,1.20995,1.2112,1.2091,1.2112,545400000.0
2008-12-22 16:50:00,1.2112,1.2131,1.21105,1.2131,411600000.0
2008-12-22 16:55:00,1.213,1.21475,1.2115,1.21465,523000000.0
2008-12-22 17:00:00,1.21465,1.21565,1.2118,1.2123,1259000000.0
2008-12-22 17:05:00,1.2123,1.21415,1.2105,1.214,812200000.0
2008-12-22 17:10:00,1.21405,1.21455,1.21295,1.2143,519600000.0
2008-12-22 17:15:00,1.21435,1.21625,1.2143,1.2147,452000000.0
2008-12-22 17:20:00,1.2146,1.21505,1.21325,1.21325,543500000.0
2008-12-22 17:25:00,1.21325,1.2136,1.21245,1.2125,444200000.0
2008-12-22 17:30:00,1.21255,1.215,1.2123,1.2144,620400000.0
2008-12-22 17:35:00,1.2144,1.2144,1.21325,1.21375,289800000.0
2008-12-22 17:40:00,1.21375,1.2164,1.2135,1.21375,726400000.0
2008-12-22 17:45:00,1.21375,1.2157,1.2136,1.2152,406000000.0
2008-12-22 17:50:00,1.2152,1.21865,1.21415,1.2182,620000000.0
2008-12-22 17:55:00,1.2182,1.21995,1.21785,1.2191,1124200008.0
2008-12-22 18:00:00,1.21915,1.22065,1.2189,1.22035,1963600019.0
2008-12-22 18:05:00,1.2204,1.2204,1.2176,1.2184,463000000.0
2008-12-22 18:10:00,1.21845,1.2189,1.21785,1.2179,377000000.0
2008-12-22 18:15:00,1.2179,1.21825,1.2168,1.21685,589800000.0
2008-12-22 18:20:00,1.2171,1.21925,1.2171,1.2187,687600000.0
2008-12-22 18:25:00,1.2187,1.21895,1.2174,1.21765,380400000.0
2008-12-22 18:30:00,1.2177,1.21775,1.21525,1.2153,860000000.0
2008-12-22 18:35:00,1.2155,1.21665,1.2153,1.21565,635800000.0
2008-12-22 18:40:00,1.2157,1.21855,1.21555,1.2176,854800000.0
2008-12-22 18:45:00,1.2176,1.2186,1.21735,1.2186,484800000.0
2008-12-22 18:50:00,1.2186,1.219,1.218,1.2187,928600000.0
2008-12-22 18:55:00,1.2187,1.2189,1.21785,1.2187,474600000.0
2008-12-22 19:00:00,1.2187,1.2191,1.2175,1.2183,485000000.0
2008-12-22 19:05:00,1.2183,1.21885,1.218,1.21835,378600000.0
2008-12-22 19:10:00,1.21835,1.2187,1.2182,1.2187,323800000.0
2008-12-22 19:15:00,1.21835,1.219,1.2183,1.2189,355400000.0
2008-12-22 19:20:00,1.21885,1.2189,1.21795,1.21805,485400000.0
2008-12-22 19:25:00,1.21805,1.2181,1.2165,1.2169,515799997.0
2008-12-22 19:30:00,1.2169,1.2169,1.21579,1.2166,179200000.0
2008-12-22 19:35:00,1.2166,1.2167,1.2166,1.2167,148400000.0
2008-12-22 19:40:00,1.2167,1.2188,1.2163,1.2185,748999999.0
2008-12-22 19:45:00,1.2185,1.2191,1.2184,1.2186,361400000.0
2008-12-22 19:50:00,1.2186,1.2189,1.2185,1.2188,153200000.0
2008-12-22 19:55:00,1.2188,1.2201,1.2185,1.2195,264299999.0
2008-12-22 20:00:00,1.2194,1.2196,1.21785,1.21795,626600000.0
2008-12-22 20:05:00,1.21795,1.2183,1.217,1.21785,326800000.0
2008-12-22 20:10:00,1.21785,1.21795,1.21679,1.21695,234200000.0
2008-12-22 20:15:00,1.2174,1.21805,1.21675,1.218,358600000.0
2008-12-22 20:20:00,1.218,1.21825,1.2174,1.2179,263400000.0
2008-12-22 20:25:00,1.218,1.2185,1.2164,1.2166,527000000.0
2008-12-22 20:30:00,1.21665,1.2178,1.2164,1.2178,182000000.0
2008-12-22 20:35:00,1.21775,1.2178,1.217,1.21715,235800000.0
2008-12-22 20:40:00,1.2171,1.21745,1.216,1.2166,509400000.0
2008-12-22 20:45:00,1.2166,1.21705,1.2165,1.2169,167200000.0
2008-12-22 20:50:00,1.2169,1.217,1.21575,1.21605,205200000.0
2008-12-22 20:55:00,1.21595,1.21595,1.2155,1.21565,411600000.0
2008-12-22 21:00:00,1.2157,1.21625,1.2146,1.21465,384400000.0
2008-12-22 21:05:00,1.21465,1.21545,1.2131,1.2144,1098200002.0
2008-12-22 21:10:00,1.21425,1.2143,1.2127,1.2127,254400000.0
2008-12-22 21:15:00,1.21285,1.21425,1.21285,1.21425,326800000.0
2008-12-22 21:20:00,1.21425,1.2154,1.21392,1.21404,400000000.0
2008-12-22 21:25:00,1.21445,1.2151,1.21435,1.21495,288200001.0
2008-12-22 21:30:00,1.21495,1.2155,1.21385,1.21535,391600000.0
2008-12-22 21:35:00,1.21535,1.21675,1.21535,1.2156,538000000.0
2008-12-22 21:40:00,1.21565,1.21705,1.2156,1.21705,290800000.0
2008-12-22 21:45:00,1.2171,1.21835,1.2166,1.2179,383200000.0
2008-12-22 21:50:00,1.2179,1.2179,1.2168,1.2171,373800000.0
2008-12-22 21:55:00,1.21705,1.219,1.2169,1.2182,635599994.0
2008-12-22 22:00:00,1.2182,1.2187,1.21805,1.2181,154800000.0
2008-12-22 22:05:00,1.2182,1.2182,1.21674,1.21755,189200000.0
2008-12-22 22:10:00,1.2176,1.21865,1.2175,1.218,167600000.0
2008-12-22 22:15:00,1.2181,1.2184,1.21765,1.2179,70400000.0
2008-12-22 22:20:00,1.2179,1.2189,1.21765,1.2188,248400000.0
2008-12-22 22:25:00,1.2187,1.2196,1.21783,1.21945,386400000.0
2008-12-22 22:30:00,1.21925,1.21945,1.21895,1.21915,108000000.0
2008-12-22 22:35:00,1.2192,1.221,1.2192,1.2206,718999999.0
2008-12-22 22:40:00,1.2206,1.2206,1.21983,1.21985,74200000.0
2008-12-22 22:45:00,1.2204,1.2204,1.21957,1.22015,226200000.0
2008-12-22 22:50:00,1.2202,1.22025,1.2169,1.21845,551400000.0
2008-12-22 22:55:00,1.21845,1.21945,1.21845,1.2191,539000000.0
2008-12-22 23:00:00,1.2191,1.2191,1.21655,1.2176,482600000.0
2008-12-22 23:05:00,1.21785,1.21935,1.2178,1.2188,412000000.0
2008-12-22 23:10:00,1.2188,1.2189,1.21835,1.21875,173400000.0
2008-12-22 23:15:00,1.2189,1.21935,1.21805,1.21925,154000000.0
2008-12-22 23:20:00,1.21925,1.21935,1.218,1.2185,296200000.0
2008-12-22 23:25:00,1.21875,1.2197,1.21825,1.2185,521600000.0
2008-12-22 23:30:00,1.2185,1.2189,1.21801,1.21834,358200004.0
2008-12-22 23:35:00,1.2186,1.2187,1.21775,1.21795,207800000.0
2008-12-22 23:40:00,1.21795,1.22,1.21795,1.21881,274000000.0
2008-12-22 23:45:00,1.21935,1.21945,1.21885,1.21945,166200000.0
2008-12-22 23:50:00,1.21925,1.2219,1.2186,1.2216,451400000.0
2008-12-22 23:55:00,1.2216,1.2216,1.2208,1.22095,100200000.0
2008-12-23 00:00:00,1.22085,1.22108,1.2203,1.22065,138400000.0
2008-12-23 00:05:00,1.22085,1.22115,1.2203,1.22055,49200000.0
2008-12-23 00:10:00,1.2203,1.22135,1.2203,1.22125,123200000.0
2008-12-23 00:15:00,1.22125,1.22145,1.221,1.22115,115600000.0
2008-12-23 00:20:00,1.22088,1.2212,1.22022,1.22115,155400000.0
2008-12-23 00:25:00,1.2212,1.2215,1.22065,1.22065,137800000.0
2008-12-23 00:30:00,1.2207,1.22075,1.22023,1.2207,139600000.0
2008-12-23 00:35:00,1.22034,1.22052,1.22005,1.22045,135600000.0
2008-12-23 00:40:00,1.22038,1.2207,1.21931,1.22006,77400000.0
2008-12-23 00:45:00,1.2207,1.2207,1.21935,1.22015,184800000.0
2008-12-23 00:50:00,1.21971,1.2203,1.21945,1.21985,86400000.0
2008-12-23 00:55:00,1.22017,1.2209,1.21994,1.22065,68000000.0
2008-12-23 01:00:00,1.2204,1.2211,1.21893,1.2211,123200000.0
2008-12-23 01:05:00,1.2211,1.2211,1.22041,1.221,55400000.0
2008-12-23 01:10:00,1.22114,1.2212,1.22032,1.2211,161600000.0
2008-12-23 01:15:00,1.2211,1.22115,1.22025,1.22066,176800000.0
2008-12-23 01:20:00,1.221,1.2212,1.22047,1.22057,88200000.0
2008-12-23 01:25:00,1.22063,1.2212,1.2206,1.2206,110600000.0
2008-12-23 01:30:00,1.22031,1.2206,1.21959,1.22003,100600000.0
2008-12-23 01:35:00,1.21996,1.2206,1.21905,1.21905,97600000.0
2008-12-23 01:40:00,1.2189,1.21915,1.21836,1.21856,138000000.0
2008-12-23 01:45:00,1.21915,1.22,1.21844,1.2195,153200000.0
2008-12-23 01:50:00,1.21889,1.2195,1.21827,1.21879,156200000.0
2008-12-23 01:55:00,1.21918,1.2195,1.21832,1.21911,82400000.0
2008-12-23 02:00:00,1.21859,1.21919,1.21827,1.2189,157000000.0
2008-12-23 02:05:00,1.21892,1.21928,1.21794,1.21856,135000000.0
2008-12-23 02:10:00,1.21796,1.21887,1.21796,1.21845,95200000.0
2008-12-23 02:15:00,1.2188,1.21895,1.21803,1.21832,147800000.0
2008-12-23 02:20:00,1.2187,1.21894,1.21798,1.2184,181000000.0
2008-12-23 02:25:00,1.21836,1.21901,1.21826,1.21853,133400000.0
2008-12-23 02:30:00,1.21837,1.21894,1.21828,1.21873,120400000.0
2008-12-23 02:35:00,1.2183,1.21879,1.21805,1.21827,187600000.0
2008-12-23 02:40:00,1.21853,1.21872,1.21759,1.21849,211800000.0
2008-12-23 02:45:00,1.2185,1.2185,1.21835,1.21835,30000000.0
2008-12-23 02:50:00,1.2185,1.2187,1.21832,1.2185,81000000.0
2008-12-23 02:55:00,1.21835,1.2185,1.21835,1.21835,29600000.0
2008-12-23 03:00:00,1.2185,1.2187,1.21835,1.21855,51200000.0
2008-12-23 03:05:00,1.21855,1.2188,1.2184,1.2186,55600000.0
2008-12-23 03:10:00,1.2184,1.2199,1.2184,1.2199,122800000.0
2008-12-23 03:15:00,1.2199,1.22175,1.21975,1.22167,160000000.0
2008-12-23 03:20:00,1.22175,1.2224,1.22175,1.2224,130400000.0
2008-12-23 03:25:00,1.22265,1.223,1.22235,1.22245,137400000.0
2008-12-23 03:30:00,1.22245,1.22245,1.22105,1.22145,163600001.0
2008-12-23 03:35:00,1.22176,1.22224,1.22087,1.22162,124200000.0
2008-12-23 03:40:00,1.22178,1.2223,1.221,1.22105,261600000.0
2008-12-23 03:45:00,1.22105,1.22115,1.22015,1.22065,100800000.0
2008-12-23 03:50:00,1.2207,1.2207,1.2201,1.22025,172000000.0
2008-12-23 03:55:00,1.22035,1.22047,1.21991,1.22023,82400000.0
2008-12-23 04:00:00,1.2204,1.2206,1.2193,1.21985,137800000.0
2008-12-23 04:05:00,1.21985,1.2199,1.21915,1.2193,119400000.0
2008-12-23 04:10:00,1.2193,1.2194,1.21915,1.21915,53000000.0
2008-12-23 04:15:00,1.2193,1.21935,1.21784,1.21865,100800000.0
2008-12-23 04:20:00,1.21861,1.2189,1.21842,1.2187,55000000.0
2008-12-23 04:25:00,1.21875,1.21875,1.21807,1.21825,122800000.0
2008-12-23 04:30:00,1.2183,1.2183,1.2179,1.2183,81800002.0
2008-12-23 04:35:00,1.21855,1.2188,1.21825,1.2183,81600000.0
2008-12-23 04:40:00,1.21825,1.2186,1.21736,1.21805,153800000.0
2008-12-23 04:45:00,1.21808,1.2192,1.21761,1.2192,160800000.0
2008-12-23 04:50:00,1.2192,1.2194,1.2188,1.2192,260800000.0
2008-12-23 04:55:00,1.2191,1.2192,1.21792,1.21878,290800000.0
2008-12-23 05:00:00,1.21894,1.21911,1.21831,1.21899,164600000.0
2008-12-23 05:05:00,1.21873,1.2192,1.21835,1.2192,145400000.0
2008-12-23 05:10:00,1.21847,1.21868,1.21795,1.2182,153000000.0
2008-12-23 05:15:00,1.2184,1.2184,1.2179,1.2183,164800001.0
2008-12-23 05:20:00,1.21825,1.2183,1.2179,1.21825,142800001.0
2008-12-23 05:25:00,1.21825,1.2187,1.218,1.2187,61200000.0
2008-12-23 05:30:00,1.21845,1.21855,1.21815,1.21845,84800000.0
2008-12-23 05:35:00,1.21845,1.21845,1.21785,1.2181,98800000.0
2008-12-23 05:40:00,1.2182,1.2183,1.21785,1.2179,109400000.0
2008-12-23 05:45:00,1.218,1.21845,1.21785,1.21805,191400000.0
2008-12-23 05:50:00,1.21785,1.2189,1.21785,1.2182,152400000.0
2008-12-23 05:55:00,1.2182,1.2182,1.21709,1.21763,134000000.0
2008-12-23 06:00:00,1.2182,1.2182,1.21795,1.2182,127200000.0
2008-12-23 06:05:00,1.2182,1.2182,1.21722,1.21737,233000000.0
2008-12-23 06:10:00,1.21749,1.2182,1.21727,1.21777,193800000.0
2008-12-23 06:15:00,1.2182,1.2182,1.21729,1.2177,113200000.0
2008-12-23 06:20:00,1.21748,1.2182,1.21736,1.2179,112800000.0
2008-12-23 06:25:00,1.2179,1.2179,1.2171,1.21785,148400000.0
2008-12-23 06:30:00,1.2179,1.2179,1.21707,1.21707,351800000.0
2008-12-23 06:35:00,1.21757,1.21786,1.21689,1.21778,380200000.0
2008-12-23 06:40:00,1.21805,1.2187,1.21795,1.21825,81600000.0
2008-12-23 06:45:00,1.21825,1.21905,1.21805,1.21905,104800000.0
2008-12-23 06:50:00,1.21905,1.21975,1.2182,1.2194,182000000.0
2008-12-23 06:55:00,1.21943,1.2201,1.21915,1.21959,293400000.0
2008-12-23 07:00:00,1.22,1.2201,1.21933,1.21964,114800000.0
2008-12-23 07:05:00,1.21945,1.2199,1.21889,1.21915,190400000.0
2008-12-23 07:10:00,1.21925,1.21947,1.21899,1.21908,179200002.0
2008-12-23 07:15:00,1.2195,1.2203,1.2191,1.21935,211200006.0
2008-12-23 07:20:00,1.21935,1.22025,1.21925,1.2196,104800000.0
2008-12-23 07:25:00,1.2196,1.2196,1.2185,1.21892,82800000.0
2008-12-23 07:30:00,1.21877,1.21975,1.21877,1.21955,51600000.0
2008-12-23 07:35:00,1.2196,1.2196,1.21899,1.21916,104000000.0
2008-12-23 07:40:00,1.21945,1.21945,1.2192,1.2194,72800000.0
2008-12-23 07:45:00,1.21945,1.21965,1.2192,1.21942,69600000.0
2008-12-23 07:50:00,1.21965,1.21965,1.2192,1.21945,42400000.0
2008-12-23 07:55:00,1.21945,1.21945,1.2192,1.21945,36000000.0
2008-12-23 08:00:00,1.2192,1.22125,1.219,1.2203,165800000.0
2008-12-23 08:05:00,1.2203,1.22035,1.21955,1.2201,104400000.0
2008-12-23 08:10:00,1.2201,1.2201,1.2195,1.2195,59000000.0
2008-12-23 08:15:00,1.2195,1.21951,1.2189,1.2193,144400000.0
2008-12-23 08:20:00,1.2193,1.2193,1.21858,1.2193,337000000.0
2008-12-23 08:25:00,1.2193,1.2193,1.21828,1.21915,306000000.0
2008-12-23 08:30:00,1.21856,1.2193,1.2183,1.2193,153000000.0
2008-12-23 08:35:00,1.2193,1.2193,1.21839,1.21901,76000000.0
2008-12-23 08:40:00,1.2193,1.2193,1.21822,1.2193,47600000.0
2008-12-23 08:45:00,1.2193,1.2195,1.2192,1.2193,153600000.0
2008-12-23 08:50:00,1.21873,1.2193,1.2182,1.2193,387800000.0
2008-12-23 08:55:00,1.2193,1.2199,1.2192,1.2194,140000000.0
2008-12-23 09:00:00,1.21945,1.22005,1.21902,1.21978,272800000.0
2008-12-23 09:05:00,1.21996,1.22145,1.21971,1.22105,231600000.0
2008-12-23 09:10:00,1.22055,1.22195,1.22055,1.2216,100000000.0
2008-12-23 09:15:00,1.2216,1.2216,1.22,1.22015,309400000.0
2008-12-23 09:20:00,1.22008,1.2204,1.21976,1.2204,154800000.0
2008-12-23 09:25:00,1.22018,1.22095,1.21995,1.22095,280000000.0
2008-12-23 09:30:00,1.2209,1.2214,1.22034,1.221,196000000.0
2008-12-23 09:35:00,1.22078,1.221,1.2201,1.22047,152800000.0
2008-12-23 09:40:00,1.221,1.221,1.21995,1.22015,582800002.0
2008-12-23 09:45:00,1.21997,1.22062,1.21992,1.22015,228999998.0
2008-12-23 09:50:00,1.22015,1.2208,1.22003,1.22045,380600000.0
2008-12-23 09:55:00,1.2206,1.2216,1.2204,1.2213,330400000.0
2008-12-23 10:00:00,1.22135,1.2228,1.22135,1.22205,469799999.0
2008-12-23 10:05:00,1.22215,1.223,1.2219,1.223,569200000.0
2008-12-23 10:10:00,1.22273,1.223,1.2215,1.22205,249200000.0
2008-12-23 10:15:00,1.2218,1.2229,1.22135,1.22239,926400000.0
2008-12-23 10:20:00,1.22265,1.2229,1.222,1.22215,327199991.0
2008-12-23 10:25:00,1.22215,1.22215,1.22145,1.22145,2027200000.0
2008-12-23 10:30:00,1.22185,1.2222,1.221,1.22185,190200000.0
2008-12-23 10:35:00,1.22175,1.22275,1.22175,1.2224,356800000.0
2008-12-23 10:40:00,1.2224,1.22315,1.22192,1.22305,382000000.0
2008-12-23 10:45:00,1.2229,1.22345,1.22285,1.22315,657800000.0
2008-12-23 10:50:00,1.2231,1.22425,1.22295,1.22385,860200000.0
2008-12-23 10:55:00,1.224,1.2241,1.2238,1.2241,1507200000.0
2008-12-23 11:00:00,1.22415,1.2242,1.22345,1.22385,203400000.0
2008-12-23 11:05:00,1.22385,1.224,1.2235,1.22375,60800000.0
2008-12-23 11:10:00,1.22375,1.2239,1.22325,1.2239,233800000.0
2008-12-23 11:15:00,1.2234,1.22405,1.22303,1.22395,300600000.0
2008-12-23 11:20:00,1.22395,1.22405,1.2237,1.22405,68200000.0
2008-12-23 11:25:00,1.22365,1.2245,1.22365,1.22407,325200000.0
2008-12-23 11:30:00,1.22392,1.22435,1.22379,1.22435,165600000.0
2008-12-23 11:35:00,1.22425,1.22425,1.22346,1.2241,149600000.0
2008-12-23 11:40:00,1.2241,1.2246,1.22399,1.22428,204000000.0
2008-12-23 11:45:00,1.22394,1.22475,1.22344,1.2247,155600000.0
2008-12-23 11:50:00,1.22475,1.2251,1.22347,1.22385,253600000.0
2008-12-23 11:55:00,1.224,1.22405,1.2237,1.2238,83200000.0
2008-12-23 12:00:00,1.22385,1.22395,1.2232,1.2235,96800000.0
2008-12-23 12:05:00,1.2235,1.2238,1.2234,1.2235,73600000.0
2008-12-23 12:10:00,1.2235,1.22375,1.22235,1.2226,124400000.0
2008-12-23 12:15:00,1.22245,1.2226,1.22197,1.22225,88400000.0
2008-12-23 12:20:00,1.22225,1.22245,1.22045,1.22065,137000000.0
2008-12-23 12:25:00,1.22065,1.22245,1.22065,1.22195,640000000.0
2008-12-23 12:30:00,1.22205,1.22235,1.2199,1.2203,560400000.0
2008-12-23 12:35:00,1.2204,1.22095,1.2184,1.2187,423200000.0
2008-12-23 12:40:00,1.2187,1.221,1.21865,1.21995,620799996.0
2008-12-23 12:45:00,1.21995,1.21995,1.2166,1.2177,184200000.0
2008-12-23 12:50:00,1.2177,1.21905,1.2175,1.2188,254000000.0
2008-12-23 12:55:00,1.2188,1.2204,1.2151,1.21525,798200000.0
2008-12-23 13:00:00,1.21525,1.21635,1.2111,1.21305,730600000.0
2008-12-23 13:05:00,1.21305,1.21455,1.2045,1.2101,1048300000.0
2008-12-23 13:10:00,1.21015,1.2113,1.20855,1.20895,445000000.0
2008-12-23 13:15:00,1.209,1.21195,1.2084,1.2105,600000000.0
2008-12-23 13:20:00,1.21025,1.216,1.20945,1.21345,452000000.0
2008-12-23 13:25:00,1.21335,1.2151,1.21309,1.2147,271400000.0
2008-12-23 13:30:00,1.2147,1.2148,1.2139,1.21445,123800000.0
2008-12-23 13:35:00,1.21435,1.21455,1.2136,1.21445,199600000.0
2008-12-23 13:40:00,1.21435,1.21525,1.2141,1.215,204400000.0
2008-12-23 13:45:00,1.2149,1.2149,1.21359,1.21416,183800000.0
2008-12-23 13:50:00,1.21445,1.21445,1.21309,1.21338,110200000.0
2008-12-23 13:55:00,1.2143,1.21735,1.21425,1.217,335400000.0
2008-12-23 14:00:00,1.217,1.21715,1.21585,1.21595,174800000.0
2008-12-23 14:05:00,1.21567,1.21628,1.21523,1.21625,90600000.0
2008-12-23 14:10:00,1.2164,1.22025,1.2164,1.21895,412400000.0
2008-12-23 14:15:00,1.21905,1.2193,1.2178,1.21805,201200000.0
2008-12-23 14:20:00,1.21815,1.2191,1.21775,1.219,256200000.0
2008-12-23 14:25:00,1.219,1.21915,1.2186,1.21915,125200000.0
2008-12-23 14:30:00,1.2188,1.219,1.21675,1.21675,325200000.0
2008-12-23 14:35:00,1.21695,1.21825,1.21635,1.217,399600000.0
2008-12-23 14:40:00,1.217,1.217,1.2154,1.21575,594800000.0
2008-12-23 14:45:00,1.2157,1.21695,1.2157,1.21645,258600001.0
2008-12-23 14:50:00,1.21645,1.217,1.21555,1.21645,86400000.0
2008-12-23 14:55:00,1.21645,1.219,1.21645,1.2183,433399998.0
2008-12-23 15:00:00,1.2183,1.219,1.21815,1.21865,272000001.0
2008-12-23 15:05:00,1.21865,1.21865,1.2182,1.21865,55400000.0
2008-12-23 15:10:00,1.21865,1.21895,1.21855,1.2188,40800000.0
2008-12-23 15:15:00,1.2186,1.2193,1.21775,1.21785,413400000.0
2008-12-23 15:20:00,1.21775,1.2193,1.21765,1.21855,220200000.0
2008-12-23 15:25:00,1.21855,1.21855,1.2177,1.21845,148000000.0
2008-12-23 15:30:00,1.21825,1.21845,1.21805,1.21825,165200000.0
2008-12-23 15:35:00,1.2182,1.2182,1.21766,1.21795,99600000.0
2008-12-23 15:40:00,1.21795,1.21865,1.21735,1.21865,367400000.0
2008-12-23 15:45:00,1.21855,1.21945,1.2183,1.21945,259200000.0
2008-12-23 15:50:00,1.2195,1.21985,1.21905,1.21965,264200000.0
2008-12-23 15:55:00,1.2197,1.21995,1.21965,1.2197,107200000.0
2008-12-23 16:00:00,1.21927,1.22005,1.21906,1.21935,102400000.0
2008-12-23 16:05:00,1.21935,1.21985,1.21835,1.219,308400000.0
2008-12-23 16:10:00,1.219,1.2194,1.2186,1.219,210200000.0
2008-12-23 16:15:00,1.21915,1.21935,1.2184,1.21875,399400001.0
2008-12-23 16:20:00,1.21965,1.22015,1.21885,1.21995,599200000.0
2008-12-23 16:25:00,1.21995,1.2206,1.21965,1.2206,325000000.0
2008-12-23 16:30:00,1.2206,1.2206,1.2185,1.21855,503200000.0
2008-12-23 16:35:00,1.2185,1.2188,1.21585,1.21615,762600000.0
2008-12-23 16:40:00,1.2161,1.2168,1.21475,1.2151,768600000.0
2008-12-23 16:45:00,1.2152,1.2159,1.2147,1.21585,801799995.0
2008-12-23 16:50:00,1.216,1.2169,1.2159,1.2164,644400000.0
2008-12-23 16:55:00,1.21635,1.2182,1.216,1.2161,1066000000.0
2008-12-23 17:00:00,1.216,1.21635,1.21545,1.2162,356600000.0
2008-12-23 17:05:00,1.2162,1.2167,1.21535,1.2154,411600000.0
2008-12-23 17:10:00,1.21535,1.21665,1.2148,1.21645,1075400007.0
2008-12-23 17:15:00,1.2162,1.21625,1.21475,1.2159,517600000.0
2008-12-23 17:20:00,1.216,1.21685,1.2157,1.2159,454200000.0
2008-12-23 17:25:00,1.2159,1.2163,1.21315,1.21365,604400003.0
2008-12-23 17:30:00,1.21365,1.21435,1.2133,1.21375,689400000.0
2008-12-23 17:35:00,1.2134,1.215,1.2134,1.21415,327600000.0
2008-12-23 17:40:00,1.2144,1.216,1.21375,1.21595,689000000.0
2008-12-23 17:45:00,1.216,1.2174,1.21585,1.2167,427200000.0
2008-12-23 17:50:00,1.2167,1.2181,1.21605,1.2174,744200000.0
2008-12-23 17:55:00,1.2173,1.2175,1.2149,1.2149,1185599997.0
2008-12-23 18:00:00,1.21505,1.21745,1.21485,1.21735,890800000.0
2008-12-23 18:05:00,1.21685,1.21825,1.2166,1.2172,792000000.0
2008-12-23 18:10:00,1.2172,1.21815,1.2171,1.218,471799991.0
2008-12-23 18:15:00,1.2182,1.2185,1.2174,1.2185,728800001.0
2008-12-23 18:20:00,1.2185,1.21855,1.218,1.2183,239600001.0
2008-12-23 18:25:00,1.2184,1.2189,1.2172,1.2174,398800000.0
2008-12-23 18:30:00,1.2175,1.2184,1.2172,1.2181,596400000.0
2008-12-23 18:35:00,1.21815,1.2186,1.21715,1.2178,412400000.0
2008-12-23 18:40:00,1.2177,1.21775,1.2172,1.2172,470800000.0
2008-12-23 18:45:00,1.2172,1.2172,1.21645,1.2167,385400000.0
2008-12-23 18:50:00,1.21644,1.2169,1.21595,1.21645,298400000.0
2008-12-23 18:55:00,1.2163,1.2166,1.2155,1.2163,379200000.0
2008-12-23 19:00:00,1.2157,1.2167,1.2157,1.2164,289199999.0
2008-12-23 19:05:00,1.21635,1.21635,1.215,1.2151,476400001.0
2008-12-23 19:10:00,1.21545,1.21615,1.21545,1.21575,399800000.0
2008-12-23 19:15:00,1.216,1.21605,1.21532,1.2159,137800000.0
2008-12-23 19:20:00,1.2159,1.2159,1.21555,1.2159,119800000.0
2008-12-23 19:25:00,1.2159,1.21745,1.2156,1.21715,255800000.0
2008-12-23 19:30:00,1.21715,1.21715,1.21615,1.217,897599996.0
2008-12-23 19:35:00,1.217,1.2177,1.21605,1.21645,520200000.0
2008-12-23 19:40:00,1.2164,1.2164,1.2153,1.21545,282000000.0
2008-12-23 19:45:00,1.2156,1.2157,1.21469,1.2153,179600000.0
2008-12-23 19:50:00,1.2153,1.2154,1.2146,1.2152,147800000.0
2008-12-23 19:55:00,1.2152,1.21545,1.215,1.21545,214200000.0
2008-12-23 20:00:00,1.2155,1.21565,1.21525,1.2154,228600000.0
2008-12-23 20:05:00,1.2154,1.2158,1.21535,1.2154,190200000.0
2008-12-23 20:10:00,1.2154,1.2156,1.21494,1.2153,155000000.0
2008-12-23 20:15:00,1.2153,1.2155,1.2153,1.2153,141200000.0
2008-12-23 20:20:00,1.2153,1.2154,1.21488,1.215,175400000.0
2008-12-23 20:25:00,1.2151,1.2151,1.2141,1.2145,189200000.0
2008-12-23 20:30:00,1.2145,1.2149,1.21348,1.2147,198200000.0
2008-12-23 20:35:00,1.2147,1.21515,1.2137,1.21405,145400000.0
2008-12-23 20:40:00,1.21405,1.21445,1.21365,1.2139,205200000.0
2008-12-23 20:45:00,1.2139,1.21475,1.21365,1.2144,183000000.0
2008-12-23 20:50:00,1.2144,1.2152,1.2144,1.215,253200000.0
2008-12-23 20:55:00,1.215,1.215,1.2134,1.2134,194600000.0
2008-12-23 21:00:00,1.2135,1.2136,1.21265,1.2133,364600000.0
2008-12-23 21:05:00,1.2133,1.21385,1.2132,1.21385,168200000.0
2008-12-23 21:10:00,1.2139,1.2147,1.2135,1.21425,239800000.0
2008-12-23 21:15:00,1.2143,1.2147,1.21375,1.214,767600001.0
2008-12-23 21:20:00,1.214,1.2143,1.2122,1.2126,383800000.0
2008-12-23 21:25:00,1.2126,1.2126,1.2108,1.21195,533800000.0
2008-12-23 21:30:00,1.2116,1.21305,1.2112,1.2124,633599994.0
2008-12-23 21:35:00,1.21225,1.2132,1.21195,1.2128,160600000.0
2008-12-23 21:40:00,1.2129,1.2132,1.21085,1.2111,248200000.0
2008-12-23 21:45:00,1.2113,1.21205,1.21105,1.2117,245200000.0
2008-12-23 21:50:00,1.2117,1.2135,1.2114,1.2134,375200000.0
2008-12-23 21:55:00,1.21335,1.21385,1.2131,1.21325,201600000.0
2008-12-23 22:00:00,1.2132,1.21355,1.2132,1.2134,112000000.0
2008-12-23 22:05:00,1.21335,1.21425,1.2133,1.21415,132800000.0
2008-12-23 22:10:00,1.214,1.2141,1.21215,1.2127,146200000.0
2008-12-23 22:15:00,1.21265,1.2133,1.21225,1.2129,173200000.0
2008-12-23 22:20:00,1.21265,1.21315,1.21257,1.21315,160600000.0
2008-12-23 22:25:00,1.2132,1.2132,1.21248,1.213,119200000.0
2008-12-23 22:30:00,1.213,1.2143,1.213,1.2136,204600000.0
2008-12-23 22:35:00,1.21395,1.2141,1.2133,1.2136,261400000.0
2008-12-23 22:40:00,1.2136,1.2136,1.21275,1.2129,333800000.0
2008-12-23 22:45:00,1.21295,1.2133,1.21207,1.21223,149000000.0
2008-12-23 22:50:00,1.21265,1.21355,1.21265,1.2135,129400000.0
2008-12-23 22:55:00,1.21355,1.2143,1.21258,1.2143,194800000.0
2008-12-23 23:00:00,1.2143,1.2164,1.2143,1.216,214200000.0
2008-12-23 23:05:00,1.216,1.2169,1.21595,1.2166,214200000.0
2008-12-23 23:10:00,1.2166,1.2171,1.21595,1.2168,505600000.0
2008-12-23 23:15:00,1.2167,1.2169,1.2161,1.2164,240200000.0
2008-12-23 23:20:00,1.2164,1.2164,1.21495,1.2155,121000000.0
2008-12-23 23:25:00,1.2155,1.2158,1.21525,1.21575,131600000.0
2008-12-23 23:30:00,1.216,1.2164,1.2156,1.216,154400000.0
2008-12-23 23:35:00,1.21595,1.2166,1.2156,1.2165,207000000.0
2008-12-23 23:40:00,1.2165,1.2165,1.21579,1.21625,118000000.0
2008-12-23 23:45:00,1.2162,1.21645,1.21455,1.21615,111400000.0
2008-12-23 23:50:00,1.2162,1.22126,1.2162,1.2172,287000000.0
2008-12-23 23:55:00,1.21745,1.219,1.21745,1.2189,162600000.0
2008-12-24 00:00:00,1.2189,1.2191,1.21782,1.2191,126800000.0
2008-12-24 00:05:00,1.2191,1.2191,1.21845,1.2188,58600000.0
2008-12-24 00:10:00,1.21875,1.21905,1.218,1.218,49000000.0
2008-12-24 00:15:00,1.21915,1.21955,1.21875,1.2194,73800000.0
2008-12-24 00:20:00,1.2194,1.21995,1.2187,1.2193,142600000.0
2008-12-24 00:25:00,1.2195,1.22015,1.2194,1.2194,196200000.0
2008-12-24 00:30:00,1.2195,1.2195,1.218,1.218,125600000.0
2008-12-24 00:35:00,1.21788,1.21845,1.21754,1.21827,102200000.0
2008-12-24 00:40:00,1.2183,1.21845,1.218,1.21835,64000000.0
2008-12-24 00:45:00,1.21758,1.21855,1.21723,1.2181,151799997.0
2008-12-24 00:50:00,1.2182,1.2198,1.21805,1.2198,134600000.0
2008-12-24 00:55:00,1.21982,1.21988,1.21908,1.21959,79200000.0
2008-12-24 01:00:00,1.2198,1.2198,1.21798,1.21818,143400000.0
2008-12-24 01:05:00,1.21833,1.2201,1.21818,1.2189,123600000.0
2008-12-24 01:10:00,1.2189,1.21899,1.21786,1.21879,110800000.0
2008-12-24 01:15:00,1.21828,1.21955,1.21765,1.21835,116000000.0
2008-12-24 01:20:00,1.21835,1.21885,1.21745,1.2185,93200000.0
2008-12-24 01:25:00,1.2185,1.21865,1.21778,1.21782,79400000.0
2008-12-24 01:30:00,1.2185,1.2185,1.21759,1.2181,97200000.0
2008-12-24 01:35:00,1.21784,1.2185,1.2169,1.2173,184000000.0
2008-12-24 01:40:00,1.21715,1.21835,1.21695,1.2181,76600000.0
2008-12-24 01:45:00,1.2181,1.2182,1.21755,1.21772,49000000.0
2008-12-24 01:50:00,1.2181,1.2181,1.21723,1.2177,90000000.0
2008-12-24 01:55:00,1.21845,1.2185,1.21763,1.2181,168200000.0
2008-12-24 02:00:00,1.2181,1.2181,1.21695,1.2181,136200000.0
2008-12-24 02:05:00,1.21748,1.2181,1.21727,1.2181,169200000.0
2008-12-24 02:10:00,1.21804,1.2181,1.21635,1.21635,125600000.0
2008-12-24 02:15:00,1.2165,1.2168,1.21617,1.2168,45200000.0
2008-12-24 02:20:00,1.21695,1.21705,1.21623,1.21698,111200000.0
2008-12-24 02:25:00,1.21658,1.21735,1.21625,1.21735,47000000.0
2008-12-24 02:30:00,1.21704,1.21751,1.21647,1.21735,31600000.0
2008-12-24 02:35:00,1.21693,1.2176,1.21677,1.2176,53400000.0
2008-12-24 02:40:00,1.21765,1.21785,1.21735,1.21775,84800000.0
2008-12-24 02:45:00,1.2173,1.21795,1.2173,1.21795,104399999.0
2008-12-24 02:50:00,1.218,1.22045,1.2174,1.22045,214799999.0
2008-12-24 02:55:00,1.22045,1.22075,1.21945,1.22,340999999.0
2008-12-24 03:00:00,1.2201,1.22045,1.2199,1.22015,204600000.0
2008-12-24 03:05:00,1.21954,1.2202,1.21949,1.22015,70600000.0
2008-12-24 03:10:00,1.22015,1.22075,1.21954,1.22043,447600002.0
2008-12-24 03:15:00,1.22002,1.2208,1.21936,1.2202,215200001.0
2008-12-24 03:20:00,1.2207,1.2208,1.21995,1.21995,148600000.0
2008-12-24 03:25:00,1.22,1.22005,1.21883,1.2195,191400000.0
2008-12-24 03:30:00,1.2195,1.2195,1.2184,1.2184,70400000.0
2008-12-24 03:35:00,1.2187,1.2195,1.21793,1.21833,121200000.0
2008-12-24 03:40:00,1.21858,1.2195,1.21832,1.21866,81000000.0
2008-12-24 03:45:00,1.2188,1.2199,1.21855,1.21935,199600000.0
2008-12-24 03:50:00,1.21915,1.2194,1.21848,1.21862,64800000.0
2008-12-24 03:55:00,1.21829,1.21935,1.21819,1.21835,86800000.0
2008-12-24 04:00:00,1.2185,1.21905,1.21781,1.21843,97800000.0
2008-12-24 04:05:00,1.21846,1.2191,1.21815,1.2191,96200000.0
2008-12-24 04:10:00,1.21836,1.219,1.21781,1.21868,220600000.0
2008-12-24 04:15:00,1.21905,1.21905,1.21843,1.21864,126200000.0
2008-12-24 04:20:00,1.21856,1.21885,1.21833,1.2186,160600000.0
2008-12-24 04:25:00,1.21848,1.21884,1.21824,1.21884,153000000.0
2008-12-24 04:30:00,1.21865,1.21866,1.21814,1.2186,84000000.0
2008-12-24 04:35:00,1.21857,1.21866,1.21802,1.2186,120400000.0
2008-12-24 04:40:00,1.2186,1.2186,1.2186,1.2186,14800000.0
2008-12-24 04:45:00,1.21805,1.21862,1.21764,1.2186,466200000.0
2008-12-24 04:50:00,1.21836,1.2186,1.21803,1.21843,106800000.0
2008-12-24 04:55:00,1.2183,1.2186,1.21805,1.2186,144800000.0
2008-12-24 05:00:00,1.2183,1.2186,1.218,1.2186,150000000.0
2008-12-24 05:05:00,1.2186,1.2187,1.2184,1.21852,87800000.0
2008-12-24 05:10:00,1.21872,1.21872,1.21819,1.21855,102600000.0
2008-12-24 05:15:00,1.2186,1.21925,1.21828,1.21894,163200000.0
2008-12-24 05:20:00,1.21935,1.2196,1.21868,1.2194,150000000.0
2008-12-24 05:25:00,1.21945,1.21972,1.219,1.2193,202600000.0
2008-12-24 05:30:00,1.21956,1.21977,1.21925,1.21949,158000000.0
2008-12-24 05:35:00,1.2194,1.22,1.21884,1.21925,186800000.0
2008-12-24 05:40:00,1.2198,1.2198,1.2181,1.2181,207000000.0
2008-12-24 05:45:00,1.21855,1.21915,1.2184,1.2189,54400000.0
2008-12-24 05:50:00,1.21899,1.2191,1.21858,1.21858,106200000.0
2008-12-24 05:55:00,1.21894,1.21923,1.21848,1.21914,104000000.0
2008-12-24 06:00:00,1.21885,1.219,1.21885,1.2189,42400000.0
2008-12-24 06:05:00,1.21895,1.2194,1.2188,1.2189,188600000.0
2008-12-24 06:10:00,1.2189,1.21895,1.21806,1.2188,79000000.0
2008-12-24 06:15:00,1.2188,1.21895,1.21815,1.2183,646799985.0
2008-12-24 06:20:00,1.2185,1.2186,1.21765,1.2182,234399996.0
2008-12-24 06:25:00,1.21795,1.2182,1.21625,1.2165,272800000.0
2008-12-24 06:30:00,1.2164,1.2168,1.21601,1.2166,205200000.0
2008-12-24 06:35:00,1.2166,1.21691,1.2165,1.21665,305000000.0
2008-12-24 06:40:00,1.2166,1.21694,1.2163,1.21646,340400000.0
2008-12-24 06:45:00,1.2165,1.21687,1.21597,1.21667,180400000.0
2008-12-24 06:50:00,1.2166,1.2171,1.21645,1.2169,87200000.0
2008-12-24 06:55:00,1.21647,1.21716,1.21633,1.2165,369600000.0
2008-12-24 07:00:00,1.21653,1.21714,1.21625,1.21661,222400000.0
2008-12-24 07:05:00,1.2163,1.21733,1.21545,1.21715,193200000.0
2008-12-24 07:10:00,1.2169,1.21735,1.2168,1.21715,130600000.0
2008-12-24 07:15:00,1.21725,1.21729,1.216,1.2163,234200000.0
2008-12-24 07:20:00,1.21605,1.2172,1.21605,1.2172,108000000.0
2008-12-24 07:25:00,1.2172,1.2174,1.21665,1.21714,131600000.0
2008-12-24 07:30:00,1.21725,1.2174,1.21681,1.2174,206600000.0
2008-12-24 07:35:00,1.21708,1.21727,1.21615,1.21615,122800000.0
2008-12-24 07:40:00,1.21685,1.217,1.2161,1.21635,72000000.0
2008-12-24 07:45:00,1.2161,1.2163,1.2161,1.21615,73600000.0
2008-12-24 07:50:00,1.21615,1.21615,1.21615,1.21615,161600000.0
2008-12-24 07:55:00,1.21615,1.21615,1.21615,1.21615,96800000.0
2008-12-24 08:00:00,1.21615,1.21635,1.21615,1.21635,63200000.0
2008-12-24 08:05:00,1.21635,1.21685,1.21635,1.21685,32000000.0
2008-12-24 08:10:00,1.217,1.2175,1.2164,1.2166,123200000.0
2008-12-24 08:15:00,1.2166,1.2166,1.21615,1.21625,62400000.0
2008-12-24 08:20:00,1.21625,1.21635,1.21625,1.21625,57600000.0
2008-12-24 08:25:00,1.2163,1.21635,1.21625,1.21625,43600000.0
2008-12-24 08:30:00,1.2163,1.2165,1.2159,1.2162,71800000.0
2008-12-24 08:35:00,1.21624,1.21652,1.21606,1.21625,78000000.0
2008-12-24 08:40:00,1.21635,1.21635,1.2154,1.21625,199400000.0
2008-12-24 08:45:00,1.21616,1.2163,1.2157,1.21596,268400000.0
2008-12-24 08:50:00,1.21655,1.2166,1.2163,1.2164,29600000.0
2008-12-24 08:55:00,1.21633,1.21674,1.21585,1.21585,99600000.0
2008-12-24 09:00:00,1.2159,1.2159,1.2145,1.21485,177800000.0
2008-12-24 09:05:00,1.215,1.21512,1.21462,1.2149,173000000.0
2008-12-24 09:10:00,1.2149,1.21555,1.21445,1.21555,280600000.0
2008-12-24 09:15:00,1.21565,1.2177,1.21507,1.2173,295200000.0
2008-12-24 09:20:00,1.2172,1.2172,1.21605,1.2163,160800000.0
2008-12-24 09:25:00,1.21633,1.21649,1.21587,1.21616,322400000.0
2008-12-24 09:30:00,1.21628,1.217,1.21588,1.21625,214200000.0
2008-12-24 09:35:00,1.21635,1.2165,1.216,1.2162,206200000.0
2008-12-24 09:40:00,1.2161,1.21625,1.21554,1.21622,647200002.0
2008-12-24 09:45:00,1.216,1.217,1.2156,1.21645,110400000.0
2008-12-24 09:50:00,1.2168,1.2169,1.21585,1.2162,344600000.0
2008-12-24 09:55:00,1.216,1.2165,1.21515,1.21515,113600000.0
2008-12-24 10:00:00,1.2162,1.21645,1.21489,1.21495,1016799999.0
2008-12-24 10:05:00,1.2158,1.2158,1.21505,1.21564,423000000.0
2008-12-24 10:10:00,1.2152,1.21564,1.21515,1.2153,146000000.0
2008-12-24 10:15:00,1.2152,1.21595,1.21482,1.21511,298800000.0
2008-12-24 10:20:00,1.21595,1.2161,1.21532,1.2156,214800000.0
2008-12-24 10:25:00,1.21563,1.21625,1.21527,1.2154,505600001.0
2008-12-24 10:30:00,1.2154,1.2154,1.21411,1.21478,251200000.0
2008-12-24 10:35:00,1.21455,1.2179,1.21437,1.2166,316000000.0
2008-12-24 10:40:00,1.21627,1.2176,1.2159,1.216,199400000.0
2008-12-24 10:45:00,1.21608,1.21639,1.21532,1.216,691600000.0
2008-12-24 10:50:00,1.216,1.21615,1.21545,1.21545,257600000.0
2008-12-24 10:55:00,1.2156,1.2165,1.2141,1.2165,146000000.0
2008-12-24 11:00:00,1.2168,1.2174,1.21445,1.217,235200000.0
2008-12-24 11:05:00,1.21735,1.21735,1.21615,1.21615,142400000.0
2008-12-24 11:10:00,1.2165,1.2166,1.2156,1.2166,333600000.0
2008-12-24 11:15:00,1.21605,1.2166,1.21545,1.21613,559400000.0
2008-12-24 11:20:00,1.21615,1.21645,1.21476,1.21645,235800000.0
2008-12-24 11:25:00,1.21645,1.21655,1.216,1.21625,102400000.0
2008-12-24 11:30:00,1.21637,1.21666,1.21587,1.21635,258400000.0
2008-12-24 11:35:00,1.21635,1.21674,1.2161,1.21674,215200000.0
2008-12-24 11:40:00,1.21659,1.21715,1.21587,1.2167,279200000.0
2008-12-24 11:45:00,1.21675,1.21706,1.2163,1.2168,138400000.0
2008-12-24 11:50:00,1.2168,1.21714,1.21648,1.21666,167000000.0
2008-12-24 11:55:00,1.21685,1.2172,1.21635,1.2172,187600000.0
2008-12-24 12:00:00,1.217,1.2174,1.21645,1.21707,249400000.0
2008-12-24 12:05:00,1.217,1.217,1.2122,1.2128,370600000.0
2008-12-24 12:10:00,1.21285,1.2137,1.21285,1.21345,113000000.0
2008-12-24 12:15:00,1.2133,1.2133,1.2119,1.21227,603999997.0
2008-12-24 12:20:00,1.21275,1.2136,1.21275,1.2136,148000000.0
2008-12-24 12:25:00,1.2135,1.2135,1.21298,1.2132,114800000.0
2008-12-24 12:30:00,1.2132,1.21385,1.21271,1.21324,160600000.0
2008-12-24 12:35:00,1.21337,1.21342,1.21252,1.21264,254000000.0
2008-12-24 12:40:00,1.21307,1.21355,1.2126,1.2132,163600000.0
2008-12-24 12:45:00,1.21308,1.2134,1.21227,1.21265,163000000.0
2008-12-24 12:50:00,1.21345,1.21355,1.2134,1.2134,18400000.0
2008-12-24 12:55:00,1.2134,1.2136,1.21301,1.21318,306800000.0
2008-12-24 13:00:00,1.2134,1.2137,1.21274,1.21282,289800000.0
2008-12-24 13:05:00,1.213,1.2132,1.21213,1.21252,70400000.0
2008-12-24 13:10:00,1.213,1.21465,1.213,1.2142,479200000.0
2008-12-24 13:15:00,1.214,1.21425,1.2135,1.2139,128400000.0
2008-12-24 13:20:00,1.2139,1.2139,1.21315,1.2132,79200000.0
2008-12-24 13:25:00,1.2132,1.21335,1.21205,1.21305,191000000.0
2008-12-24 13:30:00,1.2131,1.2181,1.21236,1.2146,214000000.0
2008-12-24 13:35:00,1.2146,1.2146,1.2132,1.2141,517600000.0
2008-12-24 13:40:00,1.21375,1.2141,1.21265,1.2128,337800010.0
2008-12-24 13:45:00,1.21275,1.2132,1.2121,1.21295,114400000.0
2008-12-24 13:50:00,1.21295,1.21345,1.21215,1.2132,151000000.0
2008-12-24 13:55:00,1.21366,1.2153,1.21341,1.2152,195400000.0
2008-12-24 14:00:00,1.2153,1.2153,1.21414,1.215,128000000.0
2008-12-24 14:05:00,1.2144,1.21485,1.21424,1.21485,127200000.0
2008-12-24 14:10:00,1.2149,1.2173,1.2149,1.2158,202800000.0
2008-12-24 14:15:00,1.216,1.217,1.21582,1.2163,69800000.0
2008-12-24 14:20:00,1.21631,1.21645,1.21485,1.21485,211200000.0
2008-12-24 14:25:00,1.2151,1.2152,1.2148,1.2149,93800000.0
2008-12-24 14:30:00,1.2149,1.21515,1.214,1.2149,201400000.0
2008-12-24 14:35:00,1.2149,1.2149,1.2123,1.213,101000000.0
2008-12-24 14:40:00,1.213,1.21455,1.2125,1.21355,313800000.0
2008-12-24 14:45:00,1.21307,1.2156,1.21292,1.21405,236200000.0
2008-12-24 14:50:00,1.2143,1.2156,1.2143,1.2149,142400000.0
2008-12-24 14:55:00,1.2155,1.21585,1.21425,1.215,146600000.0
2008-12-24 15:00:00,1.215,1.21511,1.2143,1.2143,191200000.0
2008-12-24 15:05:00,1.2143,1.2145,1.2118,1.2124,262600000.0
2008-12-24 15:10:00,1.2124,1.2131,1.2124,1.2124,991199999.0
2008-12-24 15:15:00,1.2124,1.2125,1.21165,1.21205,338000000.0
2008-12-24 15:20:00,1.21185,1.21205,1.2117,1.21175,112600000.0
2008-12-24 15:25:00,1.2118,1.21195,1.21119,1.2116,197600000.0
2008-12-24 15:30:00,1.21175,1.2121,1.21102,1.21151,372000000.0
2008-12-24 15:35:00,1.2119,1.21345,1.2119,1.21295,347399998.0
2008-12-24 15:40:00,1.213,1.213,1.21245,1.2128,276800000.0
2008-12-24 15:45:00,1.21295,1.21375,1.21275,1.21275,531200005.0
2008-12-24 15:50:00,1.21275,1.21296,1.21214,1.21275,82400000.0
2008-12-24 15:55:00,1.2132,1.2141,1.21285,1.2138,235000000.0
2008-12-24 16:00:00,1.2138,1.2138,1.2129,1.21345,269200000.0
2008-12-24 16:05:00,1.21345,1.2154,1.21335,1.2141,299600000.0
2008-12-24 16:10:00,1.2141,1.2141,1.21212,1.21213,178800000.0
2008-12-24 16:15:00,1.21305,1.21355,1.21305,1.21345,60000000.0
2008-12-24 16:20:00,1.2132,1.21355,1.2125,1.2132,179800000.0
2008-12-24 16:25:00,1.2132,1.2145,1.2129,1.2143,182800000.0
2008-12-24 16:30:00,1.2142,1.2158,1.2142,1.2158,230800000.0
2008-12-24 16:35:00,1.21595,1.2162,1.21485,1.21515,452000000.0
2008-12-24 16:40:00,1.21525,1.21745,1.21525,1.2173,392400000.0
2008-12-24 16:45:00,1.21735,1.21765,1.2167,1.2168,330800000.0
2008-12-24 16:50:00,1.2168,1.2169,1.21555,1.2159,297600000.0
2008-12-24 16:55:00,1.21605,1.21795,1.21605,1.2166,212400000.0
2008-12-24 17:00:00,1.2166,1.2172,1.21625,1.21645,303800000.0
2008-12-24 17:05:00,1.2164,1.2182,1.21635,1.2182,291200000.0
2008-12-24 17:10:00,1.2182,1.22025,1.2181,1.22025,467599999.0
2008-12-24 17:15:00,1.2203,1.22085,1.22,1.22,333600000.0
2008-12-24 17:20:00,1.22,1.22,1.21585,1.21615,454000000.0
2008-12-24 17:25:00,1.2163,1.2168,1.21305,1.21305,542000000.0
2008-12-24 17:30:00,1.2132,1.2144,1.21275,1.2142,328200000.0
2008-12-24 17:35:00,1.2143,1.21515,1.2142,1.215,521000000.0
2008-12-24 17:40:00,1.2149,1.2153,1.21435,1.2144,396200000.0
2008-12-24 17:45:00,1.2145,1.21505,1.2142,1.2145,81000000.0
2008-12-24 17:50:00,1.21402,1.215,1.21354,1.2147,361000000.0
2008-12-24 17:55:00,1.2146,1.21525,1.21435,1.2149,252200000.0
2008-12-24 18:00:00,1.21495,1.2155,1.21485,1.2149,365600000.0
2008-12-24 18:05:00,1.2149,1.215,1.21395,1.2141,387600000.0
2008-12-24 18:10:00,1.214,1.2144,1.21385,1.2141,256000000.0
2008-12-24 18:15:00,1.2141,1.2148,1.2138,1.2147,234200000.0
2008-12-24 18:20:00,1.2147,1.2149,1.2142,1.21425,175000000.0
2008-12-24 18:25:00,1.2144,1.21455,1.2142,1.2142,110600000.0
2008-12-24 18:30:00,1.2142,1.2149,1.21395,1.21435,433199995.0
2008-12-24 18:35:00,1.2144,1.2149,1.2132,1.21435,339600000.0
2008-12-24 18:40:00,1.2143,1.21495,1.2143,1.2148,165600000.0
2008-12-24 18:45:00,1.2148,1.21515,1.21455,1.2148,334400000.0
2008-12-24 18:50:00,1.2148,1.2149,1.2142,1.21435,289600000.0
2008-12-24 18:55:00,1.2144,1.21445,1.21135,1.2124,462600000.0
2008-12-24 19:00:00,1.2124,1.2149,1.21235,1.21445,288800000.0
2008-12-24 19:05:00,1.2146,1.21505,1.21385,1.21385,200000000.0
2008-12-24 19:10:00,1.2139,1.2139,1.2122,1.2133,382400000.0
2008-12-24 19:15:00,1.2133,1.21395,1.2121,1.21245,195000000.0
2008-12-24 19:20:00,1.21245,1.21265,1.21055,1.2109,240200000.0
2008-12-24 19:25:00,1.2111,1.21155,1.21045,1.2106,394200000.0
2008-12-24 19:30:00,1.21055,1.21145,1.21035,1.21105,253200000.0
2008-12-24 19:35:00,1.21105,1.21105,1.2099,1.2101,216000000.0
2008-12-24 19:40:00,1.21,1.2114,1.20961,1.2114,235400000.0
2008-12-24 19:45:00,1.2114,1.2115,1.21057,1.2107,118400000.0
2008-12-24 19:50:00,1.2103,1.2104,1.20815,1.2085,274600000.0
2008-12-24 19:55:00,1.2085,1.20925,1.2076,1.2089,466600000.0
2008-12-24 20:00:00,1.20895,1.20975,1.20845,1.2093,386200000.0
2008-12-24 20:05:00,1.2093,1.2118,1.20925,1.21165,311200000.0
2008-12-24 20:10:00,1.2117,1.21275,1.21165,1.21275,83200000.0
2008-12-24 20:15:00,1.21295,1.21355,1.2127,1.213,103200000.0
2008-12-24 20:20:00,1.2131,1.21385,1.21265,1.21335,274800000.0
2008-12-24 20:25:00,1.2133,1.2134,1.21298,1.2132,73000000.0
2008-12-24 20:30:00,1.21325,1.2141,1.21275,1.2134,161200000.0
2008-12-24 20:35:00,1.21302,1.2134,1.21264,1.21282,198200000.0
2008-12-24 20:40:00,1.2133,1.21405,1.2133,1.21336,119600000.0
2008-12-24 20:45:00,1.21357,1.21376,1.21267,1.21267,147400000.0
2008-12-24 20:50:00,1.21335,1.21335,1.21255,1.2132,109600000.0
2008-12-24 20:55:00,1.2132,1.2132,1.2128,1.2128,44000000.0
2008-12-24 21:00:00,1.2128,1.21345,1.21197,1.21345,224800000.0
2008-12-24 21:05:00,1.2136,1.22035,1.2124,1.2183,676400000.0
2008-12-24 21:10:00,1.21835,1.2191,1.2178,1.21845,314000000.0
2008-12-24 21:15:00,1.21855,1.2189,1.21835,1.2184,188600000.0
2008-12-24 21:20:00,1.2184,1.2189,1.21815,1.2189,71200000.0
2008-12-24 21:25:00,1.21845,1.2189,1.2172,1.2178,122600000.0
2008-12-24 21:30:00,1.2178,1.2178,1.21685,1.2172,201000000.0
2008-12-24 21:35:00,1.2172,1.2172,1.21635,1.2166,93400000.0
2008-12-24 21:40:00,1.2165,1.2176,1.2165,1.21745,107200000.0
2008-12-24 21:45:00,1.21771,1.21771,1.21617,1.2174,164400000.0
2008-12-24 21:50:00,1.21755,1.21765,1.21668,1.21728,124400000.0
2008-12-24 21:55:00,1.21776,1.21782,1.2155,1.2157,194000000.0
2008-12-24 22:00:00,1.2157,1.21645,1.2145,1.21625,64000000.0
2008-12-24 22:05:00,1.2163,1.2167,1.21533,1.21585,149200000.0
2008-12-24 22:10:00,1.2159,1.21602,1.21552,1.21568,171000000.0
2008-12-24 22:15:00,1.21595,1.216,1.21528,1.21572,125600000.0
2008-12-24 22:20:00,1.2157,1.2157,1.2146,1.2146,104200000.0
2008-12-24 22:25:00,1.2146,1.21474,1.21418,1.2142,126400000.0
2008-12-24 22:30:00,1.21469,1.21475,1.21317,1.21368,102000000.0
2008-12-24 22:35:00,1.21335,1.2149,1.21335,1.2149,35200000.0
2008-12-24 22:40:00,1.215,1.21507,1.21465,1.2147,104800000.0
2008-12-24 22:45:00,1.2147,1.2147,1.21205,1.2135,58400000.0
2008-12-24 22:50:00,1.21307,1.2159,1.21259,1.2154,78000000.0
2008-12-24 22:55:00,1.21553,1.21571,1.21509,1.21515,192800000.0
2008-12-24 23:00:00,1.21534,1.21567,1.213,1.213,168000000.0
2008-12-24 23:05:00,1.21341,1.2135,1.21318,1.21325,336400000.0
2008-12-24 23:10:00,1.21355,1.2138,1.21338,1.21379,84000000.0
2008-12-24 23:15:00,1.21376,1.21388,1.21356,1.2137,86800000.0
2008-12-24 23:20:00,1.21324,1.2137,1.21125,1.2117,121200000.0
2008-12-24 23:25:00,1.21185,1.21373,1.21185,1.21345,73200000.0
2008-12-24 23:30:00,1.21325,1.21355,1.21299,1.21334,115200000.0
2008-12-24 23:35:00,1.2135,1.21369,1.2131,1.21332,154000000.0
2008-12-24 23:40:00,1.21355,1.21356,1.21245,1.21255,58200000.0
2008-12-24 23:45:00,1.21276,1.21283,1.21244,1.21281,133800000.0
2008-12-24 23:50:00,1.2128,1.21287,1.2121,1.21279,129200000.0
2008-12-24 23:55:00,1.21205,1.2127,1.21135,1.2121,87200000.0
2008-12-25 00:00:00,1.21298,1.21532,1.21298,1.215,93800000.0
2008-12-25 00:05:00,1.21565,1.21598,1.21523,1.21549,196000000.0
2008-12-25 00:10:00,1.21497,1.21574,1.21462,1.21551,147600000.0
2008-12-25 00:15:00,1.21553,1.21561,1.2148,1.21513,283000000.0
2008-12-25 00:20:00,1.21498,1.21518,1.21295,1.21318,172800000.0
2008-12-25 00:25:00,1.21342,1.21381,1.21298,1.21345,334800000.0
2008-12-25 00:30:00,1.21335,1.21376,1.21333,1.21353,204599999.0
2008-12-25 00:35:00,1.21481,1.21485,1.21381,1.21432,246399999.0
2008-12-25 00:40:00,1.21432,1.2144,1.21345,1.21371,184800000.0
2008-12-25 00:45:00,1.21351,1.21468,1.21324,1.21429,184400000.0
2008-12-25 00:50:00,1.2139,1.2144,1.21365,1.21424,86400000.0
2008-12-25 00:55:00,1.21408,1.21468,1.21356,1.21411,168799999.0
2008-12-25 01:00:00,1.21392,1.21449,1.21361,1.21409,164000000.0
2008-12-25 01:05:00,1.21423,1.2144,1.21356,1.21429,99800000.0
2008-12-25 01:10:00,1.21416,1.21445,1.21356,1.21409,119800000.0
2008-12-25 01:15:00,1.21384,1.21456,1.21373,1.21412,92800000.0
2008-12-25 01:20:00,1.21432,1.21447,1.21357,1.21382,119200000.0
2008-12-25 01:25:00,1.21418,1.2143,1.21373,1.21401,87600000.0
2008-12-25 01:30:00,1.21439,1.21439,1.21361,1.21395,127600000.0
2008-12-25 01:35:00,1.21368,1.214,1.21334,1.21347,129399999.0
2008-12-25 01:40:00,1.21401,1.21409,1.21337,1.21392,82800000.0
2008-12-25 01:45:00,1.21375,1.21447,1.21343,1.2144,118800000.0
2008-12-25 01:50:00,1.21448,1.21461,1.21398,1.21437,63200000.0
2008-12-25 01:55:00,1.2146,1.21476,1.21414,1.21451,104200000.0
2008-12-25 02:00:00,1.21443,1.21459,1.21402,1.21438,141599999.0
2008-12-25 02:05:00,1.21456,1.2147,1.21408,1.2141,76600000.0
2008-12-25 02:10:00,1.21437,1.21469,1.21371,1.21408,79400000.0
2008-12-25 02:15:00,1.2143,1.21465,1.2141,1.21412,111000000.0
2008-12-25 02:20:00,1.21437,1.2149,1.21422,1.21457,165599999.0
2008-12-25 02:25:00,1.21448,1.21482,1.21401,1.21431,140000000.0
2008-12-25 02:30:00,1.21435,1.21484,1.21416,1.2146,126800000.0
2008-12-25 02:35:00,1.21492,1.21529,1.21412,1.21477,132599999.0
2008-12-25 02:40:00,1.2154,1.21557,1.21458,1.21534,132600000.0
2008-12-25 02:45:00,1.21542,1.21558,1.21487,1.21529,96200000.0
2008-12-25 02:50:00,1.21497,1.21574,1.21471,1.21552,140000000.0
2008-12-25 02:55:00,1.21546,1.21566,1.21502,1.21515,110400000.0
2008-12-25 03:00:00,1.21562,1.21582,1.2153,1.21582,97800000.0
2008-12-25 03:05:00,1.21552,1.21569,1.2151,1.21562,150000000.0
2008-12-25 03:10:00,1.215,1.21575,1.21487,1.21569,143200002.0
2008-12-25 03:15:00,1.21523,1.21567,1.2149,1.21563,110800000.0
2008-12-25 03:20:00,1.21528,1.21557,1.2146,1.21524,86800000.0
2008-12-25 03:25:00,1.21502,1.21542,1.21448,1.21497,123400000.0
2008-12-25 03:30:00,1.21528,1.21565,1.21511,1.2152,236000000.0
2008-12-25 03:35:00,1.2153,1.21562,1.21493,1.21542,127000000.0
2008-12-25 03:40:00,1.21545,1.21565,1.21513,1.21528,112000000.0
2008-12-25 03:45:00,1.21524,1.21576,1.21498,1.2153,127800000.0
2008-12-25 03:50:00,1.21524,1.21571,1.21452,1.21525,90600000.0
2008-12-25 03:55:00,1.2152,1.2155,1.215,1.21525,100000000.0
2008-12-25 04:00:00,1.21545,1.21591,1.21497,1.21535,243600000.0
2008-12-25 04:05:00,1.21537,1.21559,1.21403,1.2151,232000000.0
2008-12-25 04:10:00,1.21383,1.21569,1.21383,1.21548,162200001.0
2008-12-25 04:15:00,1.21546,1.21572,1.2153,1.21556,123600000.0
2008-12-25 04:20:00,1.21537,1.216,1.21513,1.21592,218000000.0
2008-12-25 04:25:00,1.21583,1.21583,1.21513,1.21558,210799999.0
2008-12-25 04:30:00,1.21554,1.21588,1.2148,1.21587,172000000.0
2008-12-25 04:35:00,1.21567,1.21588,1.21514,1.21574,188400000.0
2008-12-25 04:40:00,1.21553,1.21622,1.21526,1.21562,356600000.0
2008-12-25 04:45:00,1.2155,1.21607,1.21491,1.21543,422200002.0
2008-12-25 04:50:00,1.21563,1.21608,1.21555,1.21578,296799999.0
2008-12-25 04:55:00,1.21572,1.21611,1.21553,1.21582,239600000.0
2008-12-25 05:00:00,1.21597,1.21608,1.21543,1.21574,224399999.0
2008-12-25 05:05:00,1.21569,1.21584,1.21526,1.21546,136800000.0
2008-12-25 05:10:00,1.21605,1.21749,1.21551,1.21727,215600000.0
2008-12-25 05:15:00,1.21716,1.21952,1.21716,1.21822,275200000.0
2008-12-25 05:20:00,1.21915,1.21915,1.21685,1.21718,237000000.0
2008-12-25 05:25:00,1.21708,1.21753,1.21697,1.21722,256600000.0
2008-12-25 05:30:00,1.21755,1.21786,1.21736,1.21741,129400000.0
2008-12-25 05:35:00,1.21765,1.21765,1.21683,1.21711,179200000.0
2008-12-25 05:40:00,1.21728,1.21736,1.21666,1.21682,270199999.0
2008-12-25 05:45:00,1.21685,1.21757,1.21667,1.21741,219199999.0
2008-12-25 05:50:00,1.21758,1.21766,1.2168,1.21704,152600000.0
2008-12-25 05:55:00,1.21697,1.21765,1.21581,1.21761,125400000.0
2008-12-25 06:00:00,1.21775,1.21779,1.2163,1.2165,405799999.0
2008-12-25 06:05:00,1.21633,1.21681,1.21594,1.21609,427400000.0
2008-12-25 06:10:00,1.21595,1.21627,1.21585,1.216,274000000.0
2008-12-25 06:15:00,1.21575,1.21628,1.21568,1.21615,321000001.0
2008-12-25 06:20:00,1.21608,1.21626,1.21593,1.21605,160600000.0
2008-12-25 06:25:00,1.21599,1.21648,1.21565,1.21603,476399999.0
2008-12-25 06:30:00,1.21595,1.21627,1.21545,1.21566,581400000.0
2008-12-25 06:35:00,1.21583,1.21602,1.21553,1.2158,399600000.0
2008-12-25 06:40:00,1.21605,1.21631,1.21576,1.21631,432000000.0
2008-12-25 06:45:00,1.21629,1.21652,1.21596,1.21622,279600000.0
2008-12-25 06:50:00,1.2159,1.21625,1.2159,1.21605,251599998.0
2008-12-25 06:55:00,1.21601,1.21646,1.21565,1.21632,469600000.0
2008-12-25 07:00:00,1.21615,1.21624,1.21562,1.21598,255999999.0
2008-12-25 07:05:00,1.21594,1.21613,1.21568,1.21585,263400000.0
2008-12-25 07:10:00,1.21605,1.21635,1.21502,1.21514,244399998.0
2008-12-25 07:15:00,1.21509,1.21531,1.21493,1.21499,259799999.0
2008-12-25 07:20:00,1.2151,1.21535,1.2147,1.21493,169000000.0
2008-12-25 07:25:00,1.21497,1.21534,1.21485,1.21499,222599999.0
2008-12-25 07:30:00,1.21535,1.21543,1.21508,1.21525,191400000.0
2008-12-25 07:35:00,1.21527,1.21553,1.21506,1.21535,213000000.0
2008-12-25 07:40:00,1.21537,1.21567,1.21507,1.21542,154400000.0
2008-12-25 07:45:00,1.21538,1.21553,1.21513,1.21534,158600000.0
2008-12-25 07:50:00,1.21532,1.21557,1.21409,1.21487,277399999.0
2008-12-25 07:55:00,1.21428,1.2149,1.21396,1.21468,357400000.0
2008-12-25 08:00:00,1.21467,1.21706,1.21453,1.217,267000000.0
2008-12-25 08:05:00,1.21713,1.21719,1.21665,1.21711,130000000.0
2008-12-25 08:10:00,1.21699,1.21699,1.21592,1.21592,171400000.0
2008-12-25 08:15:00,1.21585,1.21626,1.21573,1.21614,229600000.0
2008-12-25 08:20:00,1.2161,1.21626,1.21568,1.21591,240199999.0
2008-12-25 08:25:00,1.21592,1.2162,1.21573,1.21605,476200000.0
2008-12-25 08:30:00,1.21605,1.21629,1.2158,1.21629,197600000.0
2008-12-25 08:35:00,1.2163,1.21705,1.21603,1.21705,192400000.0
2008-12-25 08:40:00,1.2171,1.2171,1.21642,1.21648,146000000.0
2008-12-25 08:45:00,1.2167,1.21694,1.21634,1.21654,344800001.0
2008-12-25 08:50:00,1.21651,1.21685,1.21633,1.21677,302800000.0
2008-12-25 08:55:00,1.2167,1.21674,1.21615,1.21665,266000000.0
2008-12-25 09:00:00,1.21683,1.21691,1.21649,1.21691,333600001.0
2008-12-25 09:05:00,1.21697,1.21697,1.21643,1.21649,374399999.0
2008-12-25 09:10:00,1.2167,1.21693,1.21646,1.21668,343800000.0
2008-12-25 09:15:00,1.21663,1.21687,1.21637,1.21667,437999998.0
2008-12-25 09:20:00,1.21678,1.21681,1.21644,1.21671,440000000.0
2008-12-25 09:25:00,1.21667,1.21704,1.2165,1.21661,499800000.0
2008-12-25 09:30:00,1.2167,1.21701,1.21658,1.21685,478100000.0
2008-12-25 09:35:00,1.21688,1.217,1.21663,1.2168,305400000.0
2008-12-25 09:40:00,1.2168,1.21698,1.21659,1.21687,407400000.0
2008-12-25 09:45:00,1.21687,1.21707,1.21666,1.21683,406400000.0
2008-12-25 09:50:00,1.2167,1.21694,1.21647,1.21665,560400000.0
2008-12-25 09:55:00,1.21668,1.21698,1.21648,1.21684,862999998.0
2008-12-25 10:00:00,1.21673,1.21686,1.2153,1.21584,990999999.0
2008-12-25 10:05:00,1.21591,1.21695,1.21573,1.21695,701999999.0
2008-12-25 10:10:00,1.21674,1.21693,1.21649,1.21675,471800000.0
2008-12-25 10:15:00,1.21666,1.21677,1.21602,1.21608,671600000.0
2008-12-25 10:20:00,1.21598,1.21675,1.21597,1.21608,373000000.0
2008-12-25 10:25:00,1.21632,1.21655,1.21597,1.21622,726699999.0
2008-12-25 10:30:00,1.21608,1.21641,1.2158,1.2162,506999999.0
2008-12-25 10:35:00,1.21615,1.2163,1.21592,1.21608,510400000.0
2008-12-25 10:40:00,1.2161,1.21643,1.21595,1.21614,544200000.0
2008-12-25 10:45:00,1.21622,1.2164,1.2159,1.21615,601000000.0
2008-12-25 10:50:00,1.21616,1.21637,1.21573,1.21615,386000000.0
2008-12-25 10:55:00,1.21608,1.21647,1.21589,1.21614,412000000.0
2008-12-25 11:00:00,1.21613,1.21647,1.21596,1.21608,1045800002.0
2008-12-25 11:05:00,1.21605,1.21654,1.21569,1.2161,559400000.0
2008-12-25 11:10:00,1.21602,1.21645,1.2159,1.21615,476200001.0
2008-12-25 11:15:00,1.216,1.2164,1.21583,1.21611,709000000.0
2008-12-25 11:20:00,1.2162,1.2164,1.21592,1.2161,805599999.0
2008-12-25 11:25:00,1.2162,1.21635,1.21585,1.21627,480500000.0
2008-12-25 11:30:00,1.21628,1.21636,1.2159,1.21621,336200000.0
2008-12-25 11:35:00,1.21637,1.21668,1.21606,1.21657,696400000.0
2008-12-25 11:40:00,1.21622,1.21651,1.21608,1.21632,471000001.0
2008-12-25 11:45:00,1.21613,1.2165,1.21608,1.21643,324600000.0
2008-12-25 11:50:00,1.21631,1.21648,1.21599,1.21602,431599999.0
2008-12-25 11:55:00,1.21612,1.21654,1.21601,1.21622,220000000.0
2008-12-25 12:00:00,1.21626,1.21641,1.21608,1.2162,201600000.0
2008-12-25 12:05:00,1.21612,1.21644,1.21595,1.21642,312600000.0
2008-12-25 12:10:00,1.21647,1.21647,1.21599,1.21628,442000002.0
2008-12-25 12:15:00,1.21632,1.21646,1.216,1.21632,318600000.0
2008-12-25 12:20:00,1.21647,1.21651,1.21586,1.21632,70000000.0
2008-12-25 12:25:00,1.21607,1.21653,1.21593,1.21624,175000000.0
2008-12-25 12:30:00,1.21622,1.21635,1.21572,1.2163,128800002.0
2008-12-25 12:35:00,1.2161,1.21648,1.21592,1.21606,277400000.0
2008-12-25 12:40:00,1.21608,1.2166,1.21594,1.21613,177800000.0
2008-12-25 12:45:00,1.21629,1.21643,1.21608,1.21613,101800000.0
2008-12-25 12:50:00,1.21635,1.21642,1.21613,1.2164,91000000.0
2008-12-25 12:55:00,1.21652,1.21652,1.21596,1.21632,193599999.0
2008-12-25 13:00:00,1.21635,1.21654,1.21601,1.21623,417600000.0
2008-12-25 13:05:00,1.21617,1.21658,1.21582,1.21617,142800000.0
2008-12-25 13:10:00,1.21615,1.21651,1.21593,1.2163,268599999.0
2008-12-25 13:15:00,1.21631,1.21653,1.21599,1.2164,758599999.0
2008-12-25 13:20:00,1.2163,1.2166,1.21596,1.21596,480700001.0
2008-12-25 13:25:00,1.21598,1.21653,1.21589,1.21641,543800000.0
2008-12-25 13:30:00,1.21648,1.21648,1.21613,1.21642,133400000.0
2008-12-25 13:35:00,1.21639,1.21648,1.21601,1.21628,334999999.0
2008-12-25 13:40:00,1.21617,1.2165,1.21595,1.21603,229800001.0
2008-12-25 13:45:00,1.21589,1.21672,1.21581,1.21645,496400000.0
2008-12-25 13:50:00,1.21636,1.21642,1.21607,1.21615,129400000.0
2008-12-25 13:55:00,1.21623,1.21638,1.216,1.21636,236799999.0
2008-12-25 14:00:00,1.21629,1.21651,1.21573,1.21643,421799999.0
2008-12-25 14:05:00,1.21646,1.21651,1.21617,1.21639,176400000.0
2008-12-25 14:10:00,1.21638,1.21669,1.21586,1.21631,126400000.0
2008-12-25 14:15:00,1.21629,1.21663,1.21608,1.21617,265000000.0
2008-12-25 14:20:00,1.21642,1.21646,1.21591,1.21624,254200000.0
2008-12-25 14:25:00,1.21623,1.21646,1.21581,1.21597,190400000.0
2008-12-25 14:30:00,1.21585,1.21637,1.21576,1.21618,291200001.0
2008-12-25 14:35:00,1.21602,1.21634,1.2155,1.21563,599800001.0
2008-12-25 14:40:00,1.21577,1.21651,1.21561,1.21594,670400000.0
2008-12-25 14:45:00,1.21599,1.21653,1.21552,1.21588,549800000.0
2008-12-25 14:50:00,1.21582,1.21672,1.21555,1.21614,1226599999.0
2008-12-25 14:55:00,1.21608,1.21664,1.21559,1.21586,779800000.0
2008-12-25 15:00:00,1.216,1.2164,1.2155,1.21583,815800000.0
2008-12-25 15:05:00,1.21612,1.21637,1.21592,1.21609,314600001.0
2008-12-25 15:10:00,1.21602,1.2164,1.2158,1.21608,306200000.0
2008-12-25 15:15:00,1.21602,1.21635,1.21585,1.21612,493800000.0
2008-12-25 15:20:00,1.21632,1.21633,1.21574,1.21628,448400000.0
2008-12-25 15:25:00,1.21612,1.21649,1.2159,1.21627,520800000.0
2008-12-25 15:30:00,1.216,1.21647,1.21571,1.21616,622000000.0
2008-12-25 15:35:00,1.2161,1.21639,1.21582,1.21633,266800000.0
2008-12-25 15:40:00,1.21618,1.2162,1.21585,1.21595,146400001.0
2008-12-25 15:45:00,1.21627,1.21647,1.21595,1.21613,185800000.0
2008-12-25 15:50:00,1.2163,1.2163,1.21598,1.21598,167800000.0
2008-12-25 15:55:00,1.21589,1.21618,1.2158,1.21608,171600000.0
2008-12-25 16:00:00,1.21602,1.21621,1.21575,1.21603,97600000.0
2008-12-25 16:05:00,1.21605,1.21633,1.21576,1.21597,242800000.0
2008-12-25 16:10:00,1.21637,1.2166,1.21598,1.21632,99600000.0
2008-12-25 16:15:00,1.21623,1.21654,1.21599,1.21637,184200000.0
2008-12-25 16:20:00,1.21605,1.21627,1.21596,1.2162,96000000.0
2008-12-25 16:25:00,1.21628,1.21632,1.21588,1.21602,111200000.0
2008-12-25 16:30:00,1.21616,1.21637,1.21582,1.21589,140000000.0
2008-12-25 16:35:00,1.21619,1.21628,1.21582,1.21618,135600000.0
2008-12-25 16:40:00,1.21618,1.2163,1.21582,1.21593,203799999.0
2008-12-25 16:45:00,1.21621,1.2163,1.21595,1.21616,153200000.0
2008-12-25 16:50:00,1.21627,1.2164,1.216,1.21625,148999999.0
2008-12-25 16:55:00,1.2163,1.21649,1.21613,1.21623,263200000.0
2008-12-25 17:00:00,1.21615,1.21631,1.21605,1.2162,905800002.0
2008-12-25 17:05:00,1.21615,1.21649,1.21606,1.21627,908800000.0
2008-12-25 17:10:00,1.21605,1.21652,1.21595,1.21604,567000000.0
2008-12-25 17:15:00,1.21618,1.21643,1.21599,1.21612,262799999.0
2008-12-25 17:20:00,1.21615,1.21645,1.21609,1.21612,674000000.0
2008-12-25 17:25:00,1.21616,1.21635,1.21575,1.2162,224200000.0
2008-12-25 17:30:00,1.21615,1.21638,1.21592,1.21626,685800000.0
2008-12-25 17:35:00,1.21609,1.21639,1.21599,1.21618,269000000.0
2008-12-25 17:40:00,1.21608,1.21654,1.21569,1.21617,683200000.0
2008-12-25 17:45:00,1.2163,1.21644,1.21602,1.21608,344599999.0
2008-12-25 17:50:00,1.2161,1.21627,1.2158,1.21597,737999997.0
2008-12-25 17:55:00,1.21603,1.21647,1.2158,1.21592,378800000.0
2008-12-25 18:00:00,1.2159,1.21642,1.21585,1.21625,314600000.0
2008-12-25 18:05:00,1.2162,1.21642,1.216,1.21602,219399999.0
2008-12-25 18:10:00,1.21602,1.21634,1.216,1.2161,71600000.0
2008-12-25 18:15:00,1.21612,1.21632,1.21581,1.21607,159200000.0
2008-12-25 18:20:00,1.21617,1.21623,1.21561,1.21622,83000000.0
2008-12-25 18:25:00,1.21592,1.21626,1.21592,1.21618,107200000.0
2008-12-25 18:30:00,1.21616,1.21634,1.21583,1.21625,135200000.0
2008-12-25 18:35:00,1.21611,1.21628,1.21573,1.21613,86600000.0
2008-12-25 18:40:00,1.216,1.21657,1.2157,1.21635,115000000.0
2008-12-25 18:45:00,1.21622,1.21642,1.21589,1.21608,154800000.0
2008-12-25 18:50:00,1.21615,1.21651,1.2159,1.21637,176600001.0
2008-12-25 18:55:00,1.21638,1.21639,1.21599,1.2162,88600000.0
2008-12-25 19:00:00,1.21602,1.21621,1.2158,1.21587,181200000.0
2008-12-25 19:05:00,1.21586,1.21625,1.21577,1.21625,115200000.0
2008-12-25 19:10:00,1.21597,1.21635,1.21568,1.21635,130600000.0
2008-12-25 19:15:00,1.21609,1.2164,1.21592,1.2163,66000000.0
2008-12-25 19:20:00,1.2162,1.21636,1.21563,1.21612,122600000.0
2008-12-25 19:25:00,1.21606,1.21632,1.21569,1.21624,90200000.0
2008-12-25 19:30:00,1.2162,1.21624,1.21577,1.21585,116600000.0
2008-12-25 19:35:00,1.21634,1.21642,1.21578,1.21606,92200000.0
2008-12-25 19:40:00,1.21612,1.21645,1.21581,1.21639,138600000.0
2008-12-25 19:45:00,1.21635,1.21645,1.21591,1.21619,93200000.0
2008-12-25 19:50:00,1.21617,1.21639,1.21602,1.21614,60600000.0
2008-12-25 19:55:00,1.21607,1.21626,1.21536,1.2161,217400001.0
2008-12-25 20:00:00,1.21615,1.21632,1.2157,1.21613,82000000.0
2008-12-25 20:05:00,1.21618,1.21626,1.21592,1.21604,63200000.0
2008-12-25 20:10:00,1.21612,1.21633,1.21582,1.21593,104600000.0
2008-12-25 20:15:00,1.21605,1.21648,1.21584,1.21616,152200000.0
2008-12-25 20:20:00,1.21625,1.21629,1.21582,1.2162,78800000.0
2008-12-25 20:25:00,1.21613,1.21636,1.21597,1.21632,128800000.0
2008-12-25 20:30:00,1.21612,1.2164,1.21582,1.21592,94000000.0
2008-12-25 20:35:00,1.21607,1.21642,1.21573,1.21607,225200000.0
2008-12-25 20:40:00,1.21577,1.21635,1.21573,1.21608,129600001.0
2008-12-25 20:45:00,1.21572,1.21627,1.21567,1.21599,108400000.0
2008-12-25 20:50:00,1.2162,1.21642,1.21584,1.21588,80200000.0
2008-12-25 20:55:00,1.21615,1.21643,1.21591,1.2162,47800000.0
2008-12-25 21:00:00,1.21605,1.21621,1.21576,1.21614,122800000.0
2008-12-25 21:05:00,1.21605,1.2162,1.21518,1.21571,176999999.0
2008-12-25 21:10:00,1.2158,1.21653,1.21551,1.21602,160800000.0
2008-12-25 21:15:00,1.21628,1.2164,1.21552,1.2162,152800000.0
2008-12-25 21:20:00,1.21605,1.21632,1.21584,1.21613,116000000.0
2008-12-25 21:25:00,1.21621,1.21636,1.21565,1.21596,97799999.0
2008-12-25 21:30:00,1.21612,1.21637,1.2158,1.2162,71200000.0
2008-12-25 21:35:00,1.21622,1.21635,1.21578,1.216,113600000.0
2008-12-25 21:40:00,1.216,1.21633,1.21588,1.21603,109200002.0
2008-12-25 21:45:00,1.2159,1.21628,1.21567,1.21612,134200000.0
2008-12-25 21:50:00,1.21595,1.21627,1.21567,1.21603,91800000.0
2008-12-25 21:55:00,1.21611,1.21625,1.2156,1.21597,121399999.0
2008-12-25 22:00:00,1.2161,1.21622,1.21572,1.21602,102200000.0
2008-12-25 22:05:00,1.21594,1.2163,1.21537,1.21557,218000000.0
2008-12-25 22:10:00,1.21612,1.21644,1.21605,1.21615,178600001.0
2008-12-25 22:15:00,1.21631,1.2164,1.21602,1.21615,107400000.0
2008-12-25 22:20:00,1.21608,1.21626,1.2158,1.21592,148000000.0
2008-12-25 22:25:00,1.2161,1.21624,1.21586,1.21586,84800000.0
2008-12-25 22:30:00,1.21588,1.21656,1.2157,1.21605,134399999.0
2008-12-25 22:35:00,1.21589,1.21631,1.21589,1.21614,101800000.0
2008-12-25 22:40:00,1.21605,1.21623,1.21585,1.21612,126000000.0
2008-12-25 22:45:00,1.21613,1.21642,1.21568,1.21601,153800000.0
2008-12-25 22:50:00,1.21605,1.21638,1.21579,1.21622,116400000.0
2008-12-25 22:55:00,1.21609,1.21629,1.21572,1.21615,93600000.0
2008-12-25 23:00:00,1.21602,1.21645,1.21602,1.21635,108200000.0
2008-12-25 23:05:00,1.21638,1.21646,1.21617,1.21624,167000000.0
2008-12-25 23:10:00,1.21615,1.21629,1.21585,1.21593,116000000.0
2008-12-25 23:15:00,1.21604,1.21633,1.21581,1.2162,121200000.0
2008-12-25 23:20:00,1.21595,1.21625,1.21587,1.21614,154800000.0
2008-12-25 23:25:00,1.21623,1.2163,1.21591,1.21598,106399999.0
2008-12-25 23:30:00,1.21595,1.21659,1.21595,1.2165,95400000.0
2008-12-25 23:35:00,1.21659,1.21664,1.21615,1.21648,75800000.0
2008-12-25 23:40:00,1.21625,1.21637,1.21578,1.21611,127800000.0
2008-12-25 23:45:00,1.21599,1.21616,1.21565,1.216,105600000.0
2008-12-25 23:50:00,1.21599,1.21616,1.21583,1.21613,142200000.0
2008-12-25 23:55:00,1.21611,1.21611,1.21558,1.21568,138000000.0
2008-12-26 00:00:00,1.21616,1.21653,1.21563,1.21591,91400001.0
2008-12-26 00:05:00,1.21405,1.21569,1.21392,1.2152,129000000.0
2008-12-26 00:10:00,1.21512,1.21565,1.21481,1.21481,174800001.0
2008-12-26 00:15:00,1.2133,1.21512,1.21265,1.21476,31200000.0
2008-12-26 00:20:00,1.21404,1.21506,1.21404,1.21473,80400001.0
2008-12-26 00:25:00,1.21484,1.21511,1.21412,1.2142,160800001.0
2008-12-26 00:30:00,1.2127,1.21398,1.2127,1.21382,116200000.0
2008-12-26 00:35:00,1.21415,1.2143,1.21397,1.2141,166000000.0
2008-12-26 00:40:00,1.2138,1.21385,1.21255,1.21378,135000000.0
2008-12-26 00:45:00,1.21375,1.2145,1.2127,1.2135,73200000.0
2008-12-26 00:50:00,1.2141,1.21455,1.2129,1.21434,77600000.0
2008-12-26 00:55:00,1.21434,1.21451,1.21392,1.21443,146000000.0
2008-12-26 01:00:00,1.21355,1.21415,1.21338,1.21362,43200000.0
2008-12-26 01:05:00,1.2135,1.21405,1.2135,1.21405,34200000.0
2008-12-26 01:10:00,1.21392,1.21462,1.21376,1.214,78400000.0
2008-12-26 01:15:00,1.2144,1.21449,1.21395,1.2142,178000000.0
2008-12-26 01:20:00,1.21425,1.21454,1.21369,1.21436,118200000.0
2008-12-26 01:25:00,1.21458,1.21458,1.21399,1.21437,81000000.0
2008-12-26 01:30:00,1.2139,1.21479,1.2139,1.2139,77000000.0
2008-12-26 01:35:00,1.214,1.21534,1.214,1.21495,128800000.0
2008-12-26 01:40:00,1.21502,1.21504,1.21422,1.21477,133400000.0
2008-12-26 01:45:00,1.21432,1.21491,1.214,1.21467,119400000.0
2008-12-26 01:50:00,1.21457,1.2148,1.2142,1.2146,140000000.0
2008-12-26 01:55:00,1.21473,1.2151,1.21423,1.21473,50400000.0
2008-12-26 02:00:00,1.214,1.21467,1.214,1.214,54000000.0
2008-12-26 02:05:00,1.214,1.2153,1.214,1.21505,87400000.0
2008-12-26 02:10:00,1.21468,1.21468,1.2139,1.2139,56400000.0
2008-12-26 02:15:00,1.214,1.21425,1.2139,1.214,55600000.0
2008-12-26 02:20:00,1.21461,1.21532,1.2139,1.214,114200000.0
2008-12-26 02:25:00,1.214,1.21534,1.2139,1.2148,90000000.0
2008-12-26 02:30:00,1.21495,1.21525,1.21474,1.215,50200000.0
2008-12-26 02:35:00,1.215,1.21542,1.21445,1.2151,129000000.0
2008-12-26 02:40:00,1.2146,1.2151,1.2144,1.21473,99800000.0
2008-12-26 02:45:00,1.215,1.21585,1.215,1.21585,64800000.0
2008-12-26 02:50:00,1.21585,1.2213,1.2157,1.2213,281400000.0
2008-12-26 02:55:00,1.22145,1.2215,1.21977,1.22022,194200000.0
2008-12-26 03:00:00,1.22053,1.2215,1.2202,1.2204,237000000.0
2008-12-26 03:05:00,1.2204,1.22105,1.22025,1.2208,171400000.0
2008-12-26 03:10:00,1.2208,1.2208,1.2208,1.2208,89600000.0
2008-12-26 03:15:00,1.21992,1.2208,1.21948,1.2201,77000000.0
2008-12-26 03:20:00,1.2202,1.2203,1.21979,1.22018,32400000.0
2008-12-26 03:25:00,1.2201,1.22085,1.21982,1.22055,99400000.0
2008-12-26 03:30:00,1.22057,1.22057,1.21999,1.2201,68000000.0
2008-12-26 03:35:00,1.2201,1.22041,1.21994,1.2201,66400000.0
2008-12-26 03:40:00,1.2201,1.2202,1.21958,1.2201,45400000.0
2008-12-26 03:45:00,1.2201,1.2202,1.2201,1.2201,106400000.0
2008-12-26 03:50:00,1.2201,1.2203,1.22005,1.2201,277200000.0
2008-12-26 03:55:00,1.2201,1.2201,1.21925,1.21983,90600000.0
2008-12-26 04:00:00,1.21975,1.21992,1.21934,1.21981,150400000.0
2008-12-26 04:05:00,1.2199,1.22,1.2199,1.22,11000000.0
2008-12-26 04:10:00,1.2199,1.21994,1.2191,1.21994,87200000.0
2008-12-26 04:15:00,1.21985,1.2199,1.21927,1.2199,48800000.0
2008-12-26 04:20:00,1.2199,1.2199,1.21905,1.21965,186000000.0
2008-12-26 04:25:00,1.2199,1.21997,1.21909,1.21992,126400000.0
2008-12-26 04:30:00,1.21987,1.22005,1.21963,1.2199,83800000.0
2008-12-26 04:35:00,1.21959,1.2202,1.21921,1.2201,112000000.0
2008-12-26 04:40:00,1.2201,1.22015,1.21933,1.2197,231600000.0
2008-12-26 04:45:00,1.2199,1.2201,1.21915,1.2196,346400000.0
2008-12-26 04:50:00,1.21955,1.21998,1.2193,1.21975,169800000.0
2008-12-26 04:55:00,1.2198,1.2198,1.21899,1.21944,265200001.0
2008-12-26 05:00:00,1.21968,1.21978,1.21882,1.21957,143400000.0
2008-12-26 05:05:00,1.21955,1.21985,1.21935,1.21952,96400000.0
2008-12-26 05:10:00,1.21947,1.2198,1.21919,1.21942,96600000.0
2008-12-26 05:15:00,1.2195,1.21981,1.21911,1.21946,337200000.0
2008-12-26 05:20:00,1.21978,1.21978,1.21915,1.2197,220200000.0
2008-12-26 05:25:00,1.2197,1.2198,1.219,1.2198,72200000.0
2008-12-26 05:30:00,1.2198,1.2198,1.21861,1.21864,50800000.0
2008-12-26 05:35:00,1.2191,1.21925,1.2169,1.21735,55200000.0
2008-12-26 05:40:00,1.2175,1.21821,1.2173,1.21785,62400000.0
2008-12-26 05:45:00,1.2179,1.218,1.2179,1.218,45600000.0
2008-12-26 05:50:00,1.2179,1.21795,1.2179,1.21795,37200000.0
2008-12-26 05:55:00,1.21795,1.21839,1.21755,1.2176,112800000.0
2008-12-26 06:00:00,1.2176,1.2183,1.2176,1.2183,112600000.0
2008-12-26 06:05:00,1.21827,1.21832,1.21686,1.21716,268000000.0
2008-12-26 06:10:00,1.2171,1.2176,1.21681,1.2174,71600000.0
2008-12-26 06:15:00,1.21745,1.21815,1.21745,1.2179,44800000.0
2008-12-26 06:20:00,1.2179,1.2182,1.2179,1.21795,27200000.0
2008-12-26 06:25:00,1.21758,1.21812,1.21722,1.21795,367800000.0
2008-12-26 06:30:00,1.2182,1.2182,1.21785,1.218,40000000.0
2008-12-26 06:35:00,1.21785,1.21811,1.21714,1.21775,373400000.0
2008-12-26 06:40:00,1.21785,1.21804,1.21759,1.21785,556200000.0
2008-12-26 06:45:00,1.21792,1.21816,1.2173,1.21787,242400000.0
2008-12-26 06:50:00,1.21772,1.21795,1.21698,1.2176,71600000.0
2008-12-26 06:55:00,1.21738,1.21774,1.21673,1.21735,333200000.0
2008-12-26 07:00:00,1.2174,1.21759,1.21676,1.21709,212000000.0
2008-12-26 07:05:00,1.21732,1.21771,1.2171,1.2174,235400000.0
2008-12-26 07:10:00,1.21738,1.21763,1.21699,1.21743,141800000.0
2008-12-26 07:15:00,1.21722,1.2176,1.21681,1.21683,245000000.0
2008-12-26 07:20:00,1.21732,1.2177,1.2173,1.2173,172800000.0
2008-12-26 07:25:00,1.2177,1.2179,1.21703,1.2179,139600000.0
2008-12-26 07:30:00,1.2177,1.21785,1.21765,1.2177,94400000.0
2008-12-26 07:35:00,1.2177,1.21807,1.21737,1.2177,101000000.0
2008-12-26 07:40:00,1.2177,1.2179,1.21721,1.21775,142200000.0
2008-12-26 07:45:00,1.21727,1.21791,1.21727,1.2176,145200000.0
2008-12-26 07:50:00,1.2176,1.2176,1.2176,1.2176,176000000.0
2008-12-26 07:55:00,1.2176,1.2184,1.21725,1.2175,188200000.0
2008-12-26 08:00:00,1.2175,1.21825,1.21699,1.2173,243400000.0
2008-12-26 08:05:00,1.2174,1.2174,1.2174,1.2174,91600000.0
2008-12-26 08:10:00,1.21754,1.21773,1.2171,1.2174,96400000.0
2008-12-26 08:15:00,1.2174,1.21785,1.2174,1.21745,161400000.0
2008-12-26 08:20:00,1.2174,1.21799,1.21688,1.21728,502199998.0
2008-12-26 08:25:00,1.21745,1.21767,1.2169,1.21735,1067599995.0
2008-12-26 08:30:00,1.21738,1.2177,1.21667,1.21693,234200000.0
2008-12-26 08:35:00,1.21745,1.21777,1.21736,1.21764,76800000.0
2008-12-26 08:40:00,1.21755,1.2176,1.2173,1.2173,46800000.0
2008-12-26 08:45:00,1.2174,1.2179,1.2171,1.21733,196600000.0
2008-12-26 08:50:00,1.2176,1.2176,1.2161,1.2161,183600000.0
2008-12-26 08:55:00,1.21673,1.21695,1.2163,1.2167,335399998.0
2008-12-26 09:00:00,1.2162,1.2183,1.21585,1.21685,166600000.0
2008-12-26 09:05:00,1.21676,1.21696,1.21625,1.21625,295000000.0
2008-12-26 09:10:00,1.2161,1.2185,1.21535,1.2157,120000000.0
2008-12-26 09:15:00,1.21555,1.21668,1.21555,1.2156,431800000.0
2008-12-26 09:20:00,1.21627,1.21627,1.2149,1.2156,59600000.0
2008-12-26 09:25:00,1.2156,1.21592,1.2156,1.2157,59200000.0
2008-12-26 09:30:00,1.21585,1.21594,1.21541,1.21585,217800000.0
2008-12-26 09:35:00,1.21585,1.21585,1.21585,1.21585,16800000.0
2008-12-26 09:40:00,1.21585,1.21585,1.21585,1.21585,16800000.0
2008-12-26 09:45:00,1.21585,1.21615,1.21585,1.21585,67399999.0
2008-12-26 09:50:00,1.21585,1.21605,1.21558,1.21592,190200000.0
2008-12-26 09:55:00,1.21594,1.21621,1.21555,1.21603,761200000.0
2008-12-26 10:00:00,1.21606,1.21606,1.21534,1.2157,235000000.0
2008-12-26 10:05:00,1.2157,1.2157,1.2157,1.2157,12800000.0
2008-12-26 10:10:00,1.2157,1.2157,1.2157,1.2157,14400000.0
2008-12-26 10:15:00,1.2157,1.2157,1.21395,1.2157,151400000.0
2008-12-26 10:20:00,1.2157,1.2157,1.2157,1.2157,12800000.0
2008-12-26 10:25:00,1.2157,1.2157,1.2128,1.2128,347400000.0
2008-12-26 10:30:00,1.21337,1.21366,1.2118,1.2118,500600001.0
2008-12-26 10:35:00,1.21185,1.2121,1.2118,1.2118,51200000.0
2008-12-26 10:40:00,1.2119,1.21501,1.21155,1.215,185200000.0
2008-12-26 10:45:00,1.2148,1.2165,1.21385,1.21595,599000001.0
2008-12-26 10:50:00,1.21627,1.2185,1.2149,1.2174,210200001.0
2008-12-26 10:55:00,1.2174,1.2198,1.2173,1.21965,147400000.0
2008-12-26 11:00:00,1.2197,1.21985,1.21816,1.21878,454600000.0
2008-12-26 11:05:00,1.21965,1.2197,1.21824,1.21936,468400000.0
2008-12-26 11:10:00,1.21918,1.21918,1.21765,1.21865,468600000.0
2008-12-26 11:15:00,1.21868,1.21955,1.21795,1.21945,385600000.0
2008-12-26 11:20:00,1.21945,1.21945,1.21935,1.21935,72000000.0
2008-12-26 11:25:00,1.21869,1.21935,1.21795,1.218,212800000.0
2008-12-26 11:30:00,1.2181,1.2186,1.218,1.2181,30800000.0
2008-12-26 11:35:00,1.2186,1.2186,1.218,1.218,39200000.0
2008-12-26 11:40:00,1.2181,1.21945,1.2181,1.21945,73200000.0
2008-12-26 11:45:00,1.21945,1.21955,1.2179,1.2185,108800000.0
2008-12-26 11:50:00,1.21933,1.2204,1.21845,1.22,174400000.0
2008-12-26 11:55:00,1.22,1.22,1.2185,1.2186,72799999.0
2008-12-26 12:00:00,1.2186,1.21895,1.2186,1.21895,147399996.0
2008-12-26 12:05:00,1.21895,1.21895,1.2186,1.2187,33600000.0
2008-12-26 12:10:00,1.2187,1.2187,1.2173,1.21749,136200000.0
2008-12-26 12:15:00,1.21747,1.21856,1.21738,1.21836,169200000.0
2008-12-26 12:20:00,1.2187,1.2187,1.21765,1.2183,138600000.0
2008-12-26 12:25:00,1.21804,1.21888,1.21804,1.21805,99600000.0
2008-12-26 12:30:00,1.21805,1.2182,1.21805,1.2182,34400000.0
2008-12-26 12:35:00,1.21825,1.2183,1.2182,1.2183,27200000.0
2008-12-26 12:40:00,1.21825,1.21835,1.21475,1.2169,317200000.0
2008-12-26 12:45:00,1.21781,1.21815,1.2159,1.2167,118400000.0
2008-12-26 12:50:00,1.2167,1.21771,1.2167,1.21732,156800000.0
2008-12-26 12:55:00,1.21743,1.2176,1.2167,1.2168,93600000.0
2008-12-26 13:00:00,1.21725,1.21828,1.21705,1.21815,157600000.0
2008-12-26 13:05:00,1.21766,1.21859,1.21695,1.21705,91200000.0
2008-12-26 13:10:00,1.21705,1.2174,1.21654,1.21707,225800002.0
2008-12-26 13:15:00,1.2174,1.21853,1.2174,1.21823,413600000.0
2008-12-26 13:20:00,1.21795,1.21867,1.2177,1.2184,133600000.0
2008-12-26 13:25:00,1.21805,1.21885,1.21775,1.21885,332800000.0
2008-12-26 13:30:00,1.2185,1.2186,1.21735,1.21735,123200000.0
2008-12-26 13:35:00,1.2178,1.2186,1.21742,1.21759,202400000.0
2008-12-26 13:40:00,1.21765,1.218,1.21734,1.21758,164800000.0
2008-12-26 13:45:00,1.21738,1.21815,1.21733,1.21795,255200000.0
2008-12-26 13:50:00,1.21795,1.21795,1.217,1.21732,68800000.0
2008-12-26 13:55:00,1.21706,1.2173,1.21657,1.2173,144000000.0
2008-12-26 14:00:00,1.2172,1.21734,1.2168,1.2173,76200000.0
2008-12-26 14:05:00,1.21686,1.2173,1.21657,1.21701,73800000.0
2008-12-26 14:10:00,1.21709,1.21744,1.21663,1.217,115800000.0
2008-12-26 14:15:00,1.21721,1.21729,1.21669,1.21713,203200000.0
2008-12-26 14:20:00,1.21747,1.21747,1.2168,1.21708,124600000.0
2008-12-26 14:25:00,1.21716,1.2175,1.21694,1.2175,101800000.0
2008-12-26 14:30:00,1.21744,1.21811,1.21725,1.2176,186800000.0
2008-12-26 14:35:00,1.21758,1.21807,1.21745,1.2176,292600000.0
2008-12-26 14:40:00,1.21735,1.2178,1.21632,1.21677,388600000.0
2008-12-26 14:45:00,1.2176,1.2176,1.2176,1.2176,12800000.0
2008-12-26 14:50:00,1.21714,1.21775,1.21691,1.2176,309400000.0
2008-12-26 14:55:00,1.2176,1.21775,1.2175,1.2176,20800000.0
2008-12-26 15:00:00,1.2176,1.2176,1.21609,1.2169,353600000.0
2008-12-26 15:05:00,1.21674,1.21745,1.21631,1.21745,154000000.0
2008-12-26 15:10:00,1.21694,1.21732,1.21673,1.21692,197200000.0
2008-12-26 15:15:00,1.2175,1.2175,1.21725,1.21725,38400000.0
2008-12-26 15:20:00,1.2173,1.2175,1.21691,1.21697,164400000.0
2008-12-26 15:25:00,1.2175,1.21775,1.21705,1.2176,128200000.0
2008-12-26 15:30:00,1.21765,1.21785,1.21729,1.21785,147400000.0
2008-12-26 15:35:00,1.21775,1.2187,1.21775,1.2187,124800000.0
2008-12-26 15:40:00,1.21865,1.2187,1.21817,1.2186,50400000.0
2008-12-26 15:45:00,1.21865,1.2189,1.21825,1.2189,75200000.0
2008-12-26 15:50:00,1.21845,1.2193,1.21845,1.21905,100000000.0
2008-12-26 15:55:00,1.21905,1.21935,1.2189,1.21915,115000000.0
2008-12-26 16:00:00,1.2193,1.2197,1.21897,1.21897,132000000.0
2008-12-26 16:05:00,1.21898,1.2196,1.21893,1.21945,107800000.0
2008-12-26 16:10:00,1.2196,1.22095,1.2193,1.2208,140900000.0
2008-12-26 16:15:00,1.22085,1.2215,1.2206,1.2214,276800000.0
2008-12-26 16:20:00,1.2214,1.2216,1.22135,1.22145,104000000.0
2008-12-26 16:25:00,1.22165,1.2217,1.2211,1.2213,64200000.0
2008-12-26 16:30:00,1.2213,1.2216,1.2203,1.2204,177600000.0
2008-12-26 16:35:00,1.22065,1.22065,1.219,1.2193,129000000.0
2008-12-26 16:40:00,1.2194,1.22015,1.21914,1.21923,136200000.0
2008-12-26 16:45:00,1.2199,1.2211,1.2199,1.2211,84400000.0
2008-12-26 16:50:00,1.2211,1.22145,1.22076,1.22125,86200000.0
2008-12-26 16:55:00,1.2214,1.22215,1.22125,1.22215,202600000.0
2008-12-26 17:00:00,1.22205,1.22215,1.22115,1.22115,164600000.0
2008-12-26 17:05:00,1.22135,1.22141,1.22074,1.22084,808800000.0
2008-12-26 17:10:00,1.22115,1.2214,1.22095,1.2214,337800000.0
2008-12-26 17:15:00,1.2213,1.2215,1.22101,1.22101,104200000.0
2008-12-26 17:20:00,1.2215,1.22154,1.22097,1.22117,267800000.0
2008-12-26 17:25:00,1.22127,1.2215,1.22107,1.2214,130600000.0
2008-12-26 17:30:00,1.22117,1.2216,1.22112,1.2215,101000000.0
2008-12-26 17:35:00,1.2215,1.2215,1.2205,1.2209,284800000.0
2008-12-26 17:40:00,1.2209,1.22125,1.2201,1.2211,244000000.0
2008-12-26 17:45:00,1.2212,1.22125,1.22009,1.22011,211800000.0
2008-12-26 17:50:00,1.22115,1.2212,1.22015,1.22025,136800000.0
2008-12-26 17:55:00,1.22035,1.2209,1.21954,1.2209,189000000.0
2008-12-26 18:00:00,1.2208,1.2208,1.22013,1.22065,233600000.0
2008-12-26 18:05:00,1.22055,1.2206,1.21987,1.2206,153400001.0
2008-12-26 18:10:00,1.2206,1.2207,1.21983,1.21983,106200000.0
2008-12-26 18:15:00,1.2207,1.2209,1.2199,1.2206,146600000.0
2008-12-26 18:20:00,1.22028,1.22085,1.21996,1.2201,100000000.0
2008-12-26 18:25:00,1.2201,1.2207,1.2191,1.21935,154800000.0
2008-12-26 18:30:00,1.21935,1.21965,1.21897,1.21902,101400000.0
2008-12-26 18:35:00,1.21965,1.21965,1.2195,1.2195,41000000.0
2008-12-26 18:40:00,1.2195,1.2195,1.21856,1.2192,82600000.0
2008-12-26 18:45:00,1.21893,1.21931,1.21856,1.2193,99200000.0
2008-12-26 18:50:00,1.21893,1.21955,1.21881,1.21895,133600000.0
2008-12-26 18:55:00,1.21868,1.22025,1.21868,1.22025,150800000.0
2008-12-26 19:00:00,1.2203,1.22065,1.2196,1.2206,122200000.0
2008-12-26 19:05:00,1.2206,1.2209,1.21977,1.2209,74400000.0
2008-12-26 19:10:00,1.2209,1.2209,1.22015,1.2206,132600000.0
2008-12-26 19:15:00,1.2206,1.22085,1.22015,1.22065,101000000.0
2008-12-26 19:20:00,1.2204,1.22065,1.22035,1.22035,44800000.0
2008-12-26 19:25:00,1.22053,1.22115,1.22025,1.2206,72600000.0
2008-12-26 19:30:00,1.22045,1.2206,1.2191,1.2199,255600000.0
2008-12-26 19:35:00,1.2198,1.2201,1.2197,1.22,72200000.0
2008-12-26 19:40:00,1.21995,1.2213,1.21954,1.2212,217600000.0
2008-12-26 19:45:00,1.2212,1.2215,1.22025,1.221,162600000.0
2008-12-26 19:50:00,1.22049,1.2215,1.22049,1.2211,63800000.0
2008-12-26 19:55:00,1.22078,1.22205,1.22015,1.22205,218400000.0
2008-12-26 20:00:00,1.222,1.22205,1.22101,1.22111,113000000.0
2008-12-26 20:05:00,1.22074,1.2219,1.22074,1.2219,40200000.0
2008-12-26 20:10:00,1.2219,1.2219,1.22095,1.2214,74000000.0
2008-12-26 20:15:00,1.2214,1.2214,1.22035,1.2206,73500000.0
2008-12-26 20:20:00,1.22055,1.22075,1.21962,1.2201,150200000.0
2008-12-26 20:25:00,1.2201,1.2201,1.219,1.2194,151000000.0
2008-12-26 20:30:00,1.2194,1.21945,1.21873,1.2192,188400000.0
2008-12-26 20:35:00,1.2192,1.21935,1.219,1.21925,106800000.0
2008-12-26 20:40:00,1.21925,1.21925,1.2192,1.2192,94400000.0
2008-12-26 20:45:00,1.2192,1.2192,1.2192,1.2192,54400000.0
2008-12-26 20:50:00,1.2192,1.2193,1.21837,1.21837,110200000.0
2008-12-26 20:55:00,1.21895,1.21915,1.21842,1.21875,60200000.0
2008-12-26 21:00:00,1.21905,1.22055,1.21905,1.22055,93000000.0
2008-12-26 21:05:00,1.22031,1.2205,1.21935,1.2204,122800000.0
2008-12-26 21:10:00,1.2205,1.221,1.21991,1.21991,84800000.0
2008-12-26 21:15:00,1.22055,1.22068,1.21875,1.21945,228400004.0
2008-12-26 21:20:00,1.21914,1.21945,1.21855,1.21885,116400000.0
2008-12-26 21:25:00,1.2189,1.21985,1.2189,1.21965,172600000.0
2008-12-26 21:30:00,1.2197,1.2199,1.2196,1.2199,115200000.0
2008-12-26 21:35:00,1.2199,1.22175,1.21972,1.21991,286000000.0
2008-12-26 21:40:00,1.2204,1.2206,1.21979,1.22026,174800000.0
2008-12-26 21:45:00,1.2204,1.22075,1.21991,1.2207,134200000.0
2008-12-26 21:50:00,1.2207,1.22109,1.22014,1.2207,85200000.0
2008-12-26 21:55:00,1.2207,1.222,1.2201,1.222,152000000.0
2008-12-26 22:00:00,1.222,1.22205,1.22065,1.22065,91200000.0
2008-12-26 22:05:00,1.2208,1.22095,1.22015,1.2207,108000000.0
2008-12-26 22:10:00,1.2207,1.2207,1.22021,1.2207,69600000.0
2008-12-26 22:15:00,1.2207,1.2207,1.21977,1.22025,84200000.0
2008-12-26 22:20:00,1.2207,1.2213,1.22065,1.22095,60800000.0
2008-12-26 22:25:00,1.22095,1.22135,1.22095,1.22135,71400000.0
2008-12-26 22:30:00,1.2214,1.2214,1.22063,1.22109,78400000.0
2008-12-26 22:35:00,1.2213,1.2213,1.22072,1.22088,181600002.0
2008-12-26 22:40:00,1.2213,1.2215,1.22116,1.22145,66000000.0
2008-12-26 22:45:00,1.22125,1.2215,1.22061,1.2215,86200000.0
2008-12-26 22:50:00,1.22125,1.2213,1.22092,1.2213,59000000.0
2008-12-26 22:55:00,1.22086,1.22155,1.22056,1.22145,102200000.0
2008-12-26 23:00:00,1.2215,1.2218,1.22115,1.2216,82000000.0
2008-12-26 23:05:00,1.2216,1.22171,1.22091,1.22091,113200000.0
2008-12-26 23:10:00,1.2216,1.22165,1.22085,1.2211,40000000.0
2008-12-26 23:15:00,1.2211,1.22153,1.22097,1.22131,83000000.0
2008-12-26 23:20:00,1.22162,1.22184,1.2211,1.22136,100800000.0
2008-12-26 23:25:00,1.2214,1.2215,1.22135,1.2215,59200000.0
2008-12-26 23:30:00,1.22102,1.2216,1.221,1.22158,62800000.0
2008-12-26 23:35:00,1.22172,1.22175,1.22096,1.221,76199999.0
2008-12-26 23:40:00,1.22165,1.22165,1.22085,1.22095,203200005.0
2008-12-26 23:45:00,1.22111,1.2217,1.22104,1.2217,125200001.0
2008-12-26 23:50:00,1.2216,1.2217,1.22073,1.22163,124000002.0
2008-12-26 23:55:00,1.22162,1.22163,1.22055,1.2216,140600002.0
2008-12-29 00:00:00,1.2199,1.2199,1.2198,1.2199,17200000.0
2008-12-29 00:05:00,1.2198,1.2199,1.2194,1.2195,17200000.0
2008-12-29 00:10:00,1.2194,1.2194,1.2189,1.2189,17200000.0
2008-12-29 00:15:00,1.219,1.2191,1.2181,1.2181,25800000.0
2008-12-29 00:20:00,1.218,1.2181,1.218,1.218,34400000.0
2008-12-29 00:25:00,1.2181,1.2181,1.2172,1.2173,34400000.0
2008-12-29 00:30:00,1.2174,1.2179,1.2166,1.2167,43000000.0
2008-12-29 00:35:00,1.2166,1.2167,1.2164,1.2164,25800000.0
2008-12-29 00:40:00,1.2163,1.2163,1.2151,1.2154,43000000.0
2008-12-29 00:45:00,1.2153,1.2157,1.215,1.2153,43000000.0
2008-12-29 00:50:00,1.2152,1.2152,1.2143,1.2152,43000000.0
2008-12-29 00:55:00,1.2151,1.2152,1.2147,1.2148,34400000.0
2008-12-29 01:00:00,1.2149,1.2149,1.2148,1.2148,8600000.0
2008-12-29 01:05:00,1.2149,1.215,1.2148,1.2148,25800000.0
2008-12-29 01:10:00,1.2149,1.2152,1.2148,1.2149,8600000.0
2008-12-29 01:15:00,1.215,1.215,1.2149,1.2149,25800000.0
2008-12-29 01:20:00,1.215,1.215,1.2149,1.2149,25800000.0
2008-12-29 01:25:00,1.2148,1.2149,1.2143,1.2148,25800000.0
2008-12-29 01:30:00,1.2144,1.2149,1.2141,1.2149,25800000.0
2008-12-29 01:35:00,1.2148,1.2148,1.2142,1.2146,25800000.0
2008-12-29 01:40:00,1.2147,1.2148,1.2145,1.2146,25800000.0
2008-12-29 01:45:00,1.2147,1.2148,1.2138,1.2142,43000000.0
2008-12-29 01:50:00,1.2143,1.2146,1.2137,1.2144,34400000.0
2008-12-29 01:55:00,1.2146,1.2146,1.2136,1.2138,43000000.0
2008-12-29 02:00:00,1.2149,1.21504,1.21392,1.21428,80600000.0
2008-12-29 02:05:00,1.21447,1.215,1.2144,1.21485,63800000.0
2008-12-29 02:10:00,1.2149,1.21545,1.21475,1.21475,88600000.0
2008-12-29 02:15:00,1.21485,1.21522,1.2146,1.2148,51200000.0
2008-12-29 02:20:00,1.2149,1.21517,1.21463,1.21468,68000000.0
2008-12-29 02:25:00,1.21495,1.21495,1.2135,1.2149,143400000.0
2008-12-29 02:30:00,1.21461,1.2149,1.21406,1.2149,91800000.0
2008-12-29 02:35:00,1.21468,1.21491,1.21383,1.2146,138600000.0
2008-12-29 02:40:00,1.2146,1.2146,1.2139,1.2146,47600000.0
2008-12-29 02:45:00,1.21475,1.2148,1.2135,1.21374,96000000.0
2008-12-29 02:50:00,1.2145,1.2145,1.21375,1.2144,54000000.0
2008-12-29 02:55:00,1.2144,1.2144,1.21284,1.21385,125600000.0
2008-12-29 03:00:00,1.2141,1.2141,1.21311,1.21362,140000000.0
2008-12-29 03:05:00,1.21378,1.2141,1.21287,1.2141,108400000.0
2008-12-29 03:10:00,1.2141,1.2141,1.21205,1.213,216400000.0
2008-12-29 03:15:00,1.213,1.213,1.2113,1.2117,154800000.0
2008-12-29 03:20:00,1.2117,1.21175,1.2117,1.2117,48000000.0
2008-12-29 03:25:00,1.21145,1.21198,1.2112,1.21175,62000000.0
2008-12-29 03:30:00,1.21175,1.21175,1.20805,1.20855,161000000.0
2008-12-29 03:35:00,1.2086,1.20995,1.20845,1.2097,325000000.0
2008-12-29 03:40:00,1.2097,1.2097,1.20861,1.2097,125800000.0
2008-12-29 03:45:00,1.20895,1.2097,1.20863,1.20863,158600002.0
2008-12-29 03:50:00,1.20966,1.2097,1.20869,1.2097,132400002.0
2008-12-29 03:55:00,1.2097,1.2097,1.2084,1.20875,55200000.0
2008-12-29 04:00:00,1.20865,1.20901,1.20819,1.20819,82600000.0
2008-12-29 04:05:00,1.20853,1.20897,1.20815,1.20815,163000000.0
2008-12-29 04:10:00,1.20843,1.2092,1.20843,1.209,300200000.0
2008-12-29 04:15:00,1.20884,1.20935,1.208,1.2091,177600000.0
2008-12-29 04:20:00,1.2091,1.20975,1.20874,1.20975,220200000.0
2008-12-29 04:25:00,1.2097,1.20975,1.20902,1.20965,133400000.0
2008-12-29 04:30:00,1.20965,1.2112,1.20912,1.2112,63600000.0
2008-12-29 04:35:00,1.2112,1.2125,1.2112,1.21146,104000000.0
2008-12-29 04:40:00,1.21215,1.21265,1.21195,1.21245,111600000.0
2008-12-29 04:45:00,1.21255,1.2134,1.21255,1.2133,74800000.0
2008-12-29 04:50:00,1.2133,1.21348,1.21287,1.2133,166800000.0
2008-12-29 04:55:00,1.2133,1.2133,1.21231,1.21249,166600000.0
2008-12-29 05:00:00,1.21287,1.21385,1.21233,1.21233,242000000.0
2008-12-29 05:05:00,1.21274,1.2131,1.21105,1.21105,317000000.0
2008-12-29 05:10:00,1.21125,1.21295,1.211,1.21169,390400000.0
2008-12-29 05:15:00,1.21148,1.21181,1.21097,1.2117,281000000.0
2008-12-29 05:20:00,1.2117,1.21193,1.2114,1.2117,183199998.0
2008-12-29 05:25:00,1.21175,1.21188,1.21121,1.2117,110200000.0
2008-12-29 05:30:00,1.2117,1.21205,1.21132,1.21182,173800000.0
2008-12-29 05:35:00,1.21194,1.21212,1.21122,1.2117,471600000.0
2008-12-29 05:40:00,1.2118,1.21195,1.21127,1.21195,223200000.0
2008-12-29 05:45:00,1.21175,1.21195,1.21124,1.21157,417400000.0
2008-12-29 05:50:00,1.21144,1.21209,1.21137,1.21195,257800000.0
2008-12-29 05:55:00,1.21138,1.21206,1.21138,1.2119,282400000.0
2008-12-29 06:00:00,1.21204,1.21218,1.21141,1.21175,810200000.0
2008-12-29 06:05:00,1.2117,1.21595,1.21157,1.2133,307800000.0
2008-12-29 06:10:00,1.21355,1.2137,1.21335,1.2136,40600000.0
2008-12-29 06:15:00,1.2133,1.2137,1.2133,1.21365,57800000.0
2008-12-29 06:20:00,1.21355,1.21365,1.21335,1.21365,72800000.0
2008-12-29 06:25:00,1.2136,1.2136,1.21335,1.2134,91000000.0
2008-12-29 06:30:00,1.21335,1.2134,1.21335,1.2134,36400000.0
2008-12-29 06:35:00,1.2134,1.2134,1.21257,1.21288,295000000.0
2008-12-29 06:40:00,1.21285,1.2132,1.21258,1.21263,112800000.0
2008-12-29 06:45:00,1.2132,1.21345,1.2128,1.21345,78800000.0
2008-12-29 06:50:00,1.21345,1.21345,1.2123,1.2123,166399996.0
2008-12-29 06:55:00,1.2124,1.21265,1.21085,1.21085,115600000.0
2008-12-29 07:00:00,1.211,1.2113,1.21085,1.21125,48000000.0
2008-12-29 07:05:00,1.2114,1.21213,1.2114,1.2115,160800000.0
2008-12-29 07:10:00,1.2118,1.2128,1.21159,1.21176,100000000.0
2008-12-29 07:15:00,1.2124,1.21249,1.21215,1.2124,91200000.0
2008-12-29 07:20:00,1.2124,1.2124,1.21162,1.2121,190000000.0
2008-12-29 07:25:00,1.2124,1.2126,1.21195,1.2126,107800000.0
2008-12-29 07:30:00,1.2127,1.2127,1.21213,1.2124,148000000.0
2008-12-29 07:35:00,1.2124,1.2124,1.21179,1.21189,140400000.0
2008-12-29 07:40:00,1.2124,1.21243,1.21196,1.21235,204000000.0
2008-12-29 07:45:00,1.2124,1.21242,1.21202,1.21242,179600000.0
2008-12-29 07:50:00,1.2124,1.21243,1.2124,1.2124,56800000.0
2008-12-29 07:55:00,1.2124,1.213,1.21189,1.21193,361000000.0
2008-12-29 08:00:00,1.21188,1.2127,1.21188,1.21218,235400000.0
2008-12-29 08:05:00,1.21212,1.2126,1.21122,1.2126,241600000.0
2008-12-29 08:10:00,1.21197,1.2126,1.21065,1.2108,197200000.0
2008-12-29 08:15:00,1.2108,1.21116,1.20993,1.2103,541200001.0
2008-12-29 08:20:00,1.2104,1.2112,1.20997,1.2112,495800000.0
2008-12-29 08:25:00,1.21051,1.21086,1.21005,1.21026,194600000.0
2008-12-29 08:30:00,1.2108,1.211,1.21055,1.21095,90400000.0
2008-12-29 08:35:00,1.21091,1.21118,1.21013,1.21114,172600000.0
2008-12-29 08:40:00,1.211,1.21105,1.21002,1.2107,165200000.0
2008-12-29 08:45:00,1.2107,1.2107,1.20991,1.21045,143200000.0
2008-12-29 08:50:00,1.21045,1.2105,1.21005,1.2101,184600000.0
2008-12-29 08:55:00,1.20895,1.20935,1.20871,1.2091,141800000.0
2008-12-29 09:00:00,1.2091,1.2091,1.20845,1.20875,66400000.0
2008-12-29 09:05:00,1.20875,1.2088,1.2084,1.2085,59200000.0
2008-12-29 09:10:00,1.2085,1.20865,1.20786,1.20832,203199999.0
2008-12-29 09:15:00,1.20819,1.2088,1.20778,1.2085,173200000.0
2008-12-29 09:20:00,1.20826,1.2091,1.20771,1.2091,284000000.0
2008-12-29 09:25:00,1.20875,1.2094,1.20817,1.20915,175800002.0
2008-12-29 09:30:00,1.2091,1.20985,1.20874,1.2094,431600003.0
2008-12-29 09:35:00,1.2094,1.21015,1.2094,1.21015,94000000.0
2008-12-29 09:40:00,1.21005,1.21025,1.2095,1.2098,84000000.0
2008-12-29 09:45:00,1.2098,1.2098,1.20868,1.20881,247200000.0
2008-12-29 09:50:00,1.2091,1.20925,1.20805,1.20905,99800000.0
2008-12-29 09:55:00,1.2091,1.20935,1.20705,1.2092,285600000.0
2008-12-29 10:00:00,1.20945,1.21055,1.20945,1.2096,135800000.0
2008-12-29 10:05:00,1.2097,1.2104,1.2096,1.21015,186000000.0
2008-12-29 10:10:00,1.21025,1.2113,1.21016,1.21066,401400000.0
2008-12-29 10:15:00,1.21125,1.21315,1.20975,1.2118,333400000.0
2008-12-29 10:20:00,1.212,1.21202,1.21125,1.2114,395600000.0
2008-12-29 10:25:00,1.2114,1.2116,1.21005,1.21015,683200000.0
2008-12-29 10:30:00,1.21015,1.21065,1.20968,1.21061,304199999.0
2008-12-29 10:35:00,1.21079,1.21088,1.21025,1.2108,428199997.0
2008-12-29 10:40:00,1.2108,1.2112,1.21075,1.2111,77800000.0
2008-12-29 10:45:00,1.21105,1.2115,1.21095,1.2115,48200000.0
2008-12-29 10:50:00,1.2115,1.2124,1.2111,1.2124,107200000.0
2008-12-29 10:55:00,1.21235,1.21335,1.2121,1.21335,255200000.0
2008-12-29 11:00:00,1.2134,1.2145,1.21295,1.21425,191600000.0
2008-12-29 11:05:00,1.21425,1.21581,1.21425,1.21532,287600000.0
2008-12-29 11:10:00,1.2156,1.2208,1.2154,1.2187,680500000.0
2008-12-29 11:15:00,1.22,1.2203,1.21825,1.21925,286400000.0
2008-12-29 11:20:00,1.21935,1.2207,1.2172,1.218,366800000.0
2008-12-29 11:25:00,1.2181,1.21875,1.2176,1.21795,354000000.0
2008-12-29 11:30:00,1.2176,1.21785,1.21675,1.21755,191400000.0
2008-12-29 11:35:00,1.2175,1.2177,1.2171,1.2174,187600000.0
2008-12-29 11:40:00,1.2174,1.2179,1.2171,1.2175,71800000.0
2008-12-29 11:45:00,1.2176,1.21766,1.21707,1.21735,96400000.0
2008-12-29 11:50:00,1.21741,1.2177,1.21635,1.21635,73400000.0
2008-12-29 11:55:00,1.2165,1.21655,1.21555,1.21595,299600000.0
2008-12-29 12:00:00,1.21595,1.2165,1.21405,1.21446,309600000.0
2008-12-29 12:05:00,1.21417,1.21645,1.21405,1.21575,214800000.0
2008-12-29 12:10:00,1.21585,1.2164,1.21575,1.2162,161200000.0
2008-12-29 12:15:00,1.2162,1.2169,1.21612,1.21627,135000000.0
2008-12-29 12:20:00,1.2166,1.2181,1.2164,1.218,264000000.0
2008-12-29 12:25:00,1.218,1.22055,1.21795,1.2202,203800000.0
2008-12-29 12:30:00,1.21995,1.22,1.218,1.2181,579600000.0
2008-12-29 12:35:00,1.2181,1.2192,1.21805,1.2189,125800000.0
2008-12-29 12:40:00,1.2189,1.2189,1.2179,1.218,336000000.0
2008-12-29 12:45:00,1.218,1.218,1.21545,1.216,295200000.0
2008-12-29 12:50:00,1.216,1.2167,1.21545,1.2155,320000000.0
2008-12-29 12:55:00,1.21565,1.2169,1.21485,1.21585,528600001.0
2008-12-29 13:00:00,1.216,1.2166,1.21595,1.21655,91600000.0
2008-12-29 13:05:00,1.2166,1.2183,1.2164,1.218,180200000.0
2008-12-29 13:10:00,1.2179,1.2186,1.21755,1.21768,131800000.0
2008-12-29 13:15:00,1.21855,1.21855,1.21739,1.21845,174000000.0
2008-12-29 13:20:00,1.2184,1.21845,1.2172,1.2184,95200000.0
2008-12-29 13:25:00,1.2186,1.2205,1.2178,1.2193,457000000.0
2008-12-29 13:30:00,1.2193,1.2193,1.2179,1.218,295000000.0
2008-12-29 13:35:00,1.21805,1.21895,1.21775,1.21855,1319400000.0
2008-12-29 13:40:00,1.21855,1.2191,1.2185,1.21855,257800000.0
2008-12-29 13:45:00,1.21865,1.21895,1.2184,1.21845,662800000.0
2008-12-29 13:50:00,1.21785,1.21875,1.21785,1.21865,336000000.0
2008-12-29 13:55:00,1.21875,1.22075,1.21805,1.22055,416400000.0
2008-12-29 14:00:00,1.2206,1.2206,1.2193,1.21985,154000000.0
2008-12-29 14:05:00,1.21995,1.21995,1.21908,1.2193,188600000.0
2008-12-29 14:10:00,1.2193,1.2197,1.21866,1.2193,79200000.0
2008-12-29 14:15:00,1.2197,1.21985,1.21795,1.2193,149600000.0
2008-12-29 14:20:00,1.2193,1.21955,1.21897,1.2195,106800000.0
2008-12-29 14:25:00,1.21955,1.21955,1.21851,1.21935,2243200062.0
2008-12-29 14:30:00,1.21935,1.2221,1.2193,1.22025,535200000.0
2008-12-29 14:35:00,1.2205,1.2206,1.2189,1.21915,202000000.0
2008-12-29 14:40:00,1.2193,1.2195,1.21866,1.21881,138400000.0
2008-12-29 14:45:00,1.2192,1.2192,1.21795,1.2181,102600000.0
2008-12-29 14:50:00,1.2181,1.2181,1.2142,1.2149,274800000.0
2008-12-29 14:55:00,1.21495,1.2172,1.21495,1.21665,241400000.0
2008-12-29 15:00:00,1.21685,1.2197,1.21685,1.2189,478199999.0
2008-12-29 15:05:00,1.2192,1.2196,1.21865,1.2193,120800000.0
2008-12-29 15:10:00,1.2193,1.22005,1.2193,1.21975,214600000.0
2008-12-29 15:15:00,1.21975,1.22005,1.21895,1.21915,189200000.0
2008-12-29 15:20:00,1.2192,1.2192,1.217,1.2175,365200000.0
2008-12-29 15:25:00,1.2175,1.21875,1.217,1.2175,757600000.0
2008-12-29 15:30:00,1.2175,1.2179,1.2173,1.2176,249200000.0
2008-12-29 15:35:00,1.2177,1.21815,1.2171,1.2175,382400000.0
2008-12-29 15:40:00,1.2176,1.21825,1.2176,1.2182,198200000.0
2008-12-29 15:45:00,1.2183,1.2185,1.21639,1.21655,328000000.0
2008-12-29 15:50:00,1.2171,1.21845,1.2171,1.2172,276600000.0
2008-12-29 15:55:00,1.2172,1.21835,1.2172,1.218,133200000.0
2008-12-29 16:00:00,1.21805,1.21805,1.2176,1.2177,116800000.0
2008-12-29 16:05:00,1.2177,1.21855,1.21725,1.21855,823400001.0
2008-12-29 16:10:00,1.2186,1.21895,1.2185,1.2188,81800000.0
2008-12-29 16:15:00,1.21875,1.21975,1.2186,1.2193,178200000.0
2008-12-29 16:20:00,1.2193,1.2207,1.21925,1.2204,515999999.0
2008-12-29 16:25:00,1.22045,1.2208,1.21875,1.2192,504400000.0
2008-12-29 16:30:00,1.2193,1.22015,1.2193,1.21985,215800000.0
2008-12-29 16:35:00,1.21985,1.2199,1.219,1.2191,316200000.0
2008-12-29 16:40:00,1.2191,1.21985,1.2186,1.2186,340400000.0
2008-12-29 16:45:00,1.2186,1.2186,1.2173,1.21785,618600000.0
2008-12-29 16:50:00,1.2178,1.2182,1.2166,1.21725,481800000.0
2008-12-29 16:55:00,1.21725,1.2183,1.2172,1.2176,535400000.0
2008-12-29 17:00:00,1.2176,1.2179,1.2164,1.2172,1018999984.0
2008-12-29 17:05:00,1.21735,1.2174,1.21535,1.21625,544200000.0
2008-12-29 17:10:00,1.2164,1.218,1.21575,1.21745,575000000.0
2008-12-29 17:15:00,1.21745,1.21775,1.21695,1.2173,489000000.0
2008-12-29 17:20:00,1.2173,1.2181,1.2173,1.2179,334400000.0
2008-12-29 17:25:00,1.2178,1.2181,1.21705,1.2179,486600000.0
2008-12-29 17:30:00,1.2179,1.21835,1.21745,1.2177,585400000.0
2008-12-29 17:35:00,1.21785,1.2179,1.21625,1.2165,442200000.0
2008-12-29 17:40:00,1.2166,1.2169,1.21635,1.2166,300400000.0
2008-12-29 17:45:00,1.21665,1.2171,1.2165,1.2167,353000000.0
2008-12-29 17:50:00,1.2167,1.21755,1.2166,1.21745,350600000.0
2008-12-29 17:55:00,1.21745,1.22245,1.21745,1.22135,808599999.0
2008-12-29 18:00:00,1.2214,1.2217,1.2191,1.2203,1012599999.0
2008-12-29 18:05:00,1.22035,1.22035,1.2192,1.2197,333600000.0
2008-12-29 18:10:00,1.2196,1.2196,1.2192,1.2194,391400000.0
2008-12-29 18:15:00,1.2194,1.22065,1.21915,1.2192,749200000.0
2008-12-29 18:20:00,1.2192,1.2196,1.21855,1.21935,412600000.0
2008-12-29 18:25:00,1.21945,1.22075,1.2192,1.2207,228700000.0
2008-12-29 18:30:00,1.22075,1.2212,1.2185,1.219,315600000.0
2008-12-29 18:35:00,1.2191,1.21965,1.21595,1.21615,842600000.0
2008-12-29 18:40:00,1.21615,1.217,1.2158,1.2163,683000000.0
2008-12-29 18:45:00,1.2163,1.21675,1.21445,1.21485,513600000.0
2008-12-29 18:50:00,1.2149,1.2165,1.2143,1.21645,610200005.0
2008-12-29 18:55:00,1.2164,1.2169,1.216,1.21615,458600000.0
2008-12-29 19:00:00,1.21615,1.21685,1.2154,1.2167,393600000.0
2008-12-29 19:05:00,1.2167,1.2167,1.21605,1.2163,289800000.0
2008-12-29 19:10:00,1.21645,1.2173,1.2162,1.2168,394000000.0
2008-12-29 19:15:00,1.2168,1.217,1.21635,1.21665,267600000.0
2008-12-29 19:20:00,1.2167,1.2167,1.216,1.2161,398800000.0
2008-12-29 19:25:00,1.21615,1.21625,1.21552,1.2161,343800000.0
2008-12-29 19:30:00,1.2161,1.2161,1.2155,1.2158,252600000.0
2008-12-29 19:35:00,1.2158,1.2162,1.21575,1.21595,242800000.0
2008-12-29 19:40:00,1.216,1.2163,1.2156,1.2158,358400000.0
2008-12-29 19:45:00,1.2158,1.2164,1.21545,1.2164,340400000.0
2008-12-29 19:50:00,1.2166,1.21685,1.2162,1.2168,166600000.0
2008-12-29 19:55:00,1.2168,1.21745,1.21567,1.21745,119000000.0
2008-12-29 20:00:00,1.2173,1.21855,1.21725,1.2178,405200000.0
2008-12-29 20:05:00,1.2179,1.2192,1.2178,1.21864,211800000.0
2008-12-29 20:10:00,1.21895,1.21975,1.21865,1.21915,348400000.0
2008-12-29 20:15:00,1.21925,1.21935,1.21785,1.2181,725000000.0
2008-12-29 20:20:00,1.2181,1.2182,1.21735,1.2182,229000000.0
2008-12-29 20:25:00,1.2188,1.2188,1.2184,1.21845,178600000.0
2008-12-29 20:30:00,1.21845,1.2189,1.2184,1.2185,113200000.0
2008-12-29 20:35:00,1.2186,1.2195,1.2183,1.2192,289800000.0
2008-12-29 20:40:00,1.2192,1.2192,1.21805,1.21875,274000000.0
2008-12-29 20:45:00,1.21875,1.21895,1.2186,1.21875,147600000.0
2008-12-29 20:50:00,1.2187,1.2188,1.2181,1.2183,166200000.0
2008-12-29 20:55:00,1.2183,1.21895,1.2183,1.2186,215400000.0
2008-12-29 21:00:00,1.21875,1.21965,1.21785,1.21805,326600000.0
2008-12-29 21:05:00,1.218,1.2181,1.2165,1.21675,417000000.0
2008-12-29 21:10:00,1.21685,1.2169,1.21605,1.21635,203800000.0
2008-12-29 21:15:00,1.2165,1.2175,1.2165,1.2168,374600000.0
2008-12-29 21:20:00,1.21695,1.21695,1.2158,1.21595,297800000.0
2008-12-29 21:25:00,1.216,1.216,1.21335,1.2148,379600000.0
2008-12-29 21:30:00,1.2148,1.2149,1.21335,1.2136,576400000.0
2008-12-29 21:35:00,1.21365,1.21365,1.21145,1.2122,874000000.0
2008-12-29 21:40:00,1.2122,1.21235,1.20995,1.21015,922400000.0
2008-12-29 21:45:00,1.2101,1.21205,1.20995,1.21085,475800000.0
2008-12-29 21:50:00,1.21145,1.21145,1.20995,1.21015,252200000.0
2008-12-29 21:55:00,1.21025,1.2104,1.2097,1.21025,155000000.0
2008-12-29 22:00:00,1.2102,1.21065,1.21005,1.2102,165400000.0
2008-12-29 22:05:00,1.2102,1.2116,1.2102,1.21125,258200000.0
2008-12-29 22:10:00,1.21125,1.21215,1.21105,1.2116,303200000.0
2008-12-29 22:15:00,1.21126,1.21175,1.21106,1.21175,79400000.0
2008-12-29 22:20:00,1.21195,1.21385,1.21185,1.2134,391200000.0
2008-12-29 22:25:00,1.2134,1.21385,1.2129,1.2136,143800000.0
2008-12-29 22:30:00,1.2136,1.21505,1.21355,1.2136,478000000.0
2008-12-29 22:35:00,1.2136,1.2154,1.2136,1.2154,286600000.0
2008-12-29 22:40:00,1.21535,1.21615,1.2141,1.2159,278400000.0
2008-12-29 22:45:00,1.216,1.2167,1.2154,1.21647,205600000.0
2008-12-29 22:50:00,1.2168,1.2177,1.21675,1.2174,271000000.0
2008-12-29 22:55:00,1.2175,1.21835,1.21715,1.2182,192400000.0
2008-12-29 23:00:00,1.21815,1.21895,1.21815,1.2184,392200000.0
2008-12-29 23:05:00,1.2184,1.21875,1.21754,1.21796,154000000.0
2008-12-29 23:10:00,1.21784,1.2188,1.21765,1.2178,284200000.0
2008-12-29 23:15:00,1.21741,1.21795,1.21741,1.2178,92200000.0
2008-12-29 23:20:00,1.2179,1.2179,1.21729,1.2177,94400000.0
2008-12-29 23:25:00,1.21765,1.21835,1.2171,1.2181,66200000.0
2008-12-29 23:30:00,1.2181,1.2185,1.21766,1.21815,208600000.0
2008-12-29 23:35:00,1.2189,1.21955,1.21785,1.219,296600000.0
2008-12-29 23:40:00,1.219,1.2193,1.2174,1.219,168500000.0
2008-12-29 23:45:00,1.21925,1.21955,1.21845,1.2195,185000000.0
2008-12-29 23:50:00,1.21955,1.21995,1.21945,1.2199,116400000.0
2008-12-29 23:55:00,1.2199,1.2202,1.21915,1.22005,119600000.0
2008-12-30 00:00:00,1.21959,1.22065,1.2193,1.22065,161200000.0
2008-12-30 00:05:00,1.2207,1.2214,1.2203,1.2208,72200000.0
2008-12-30 00:10:00,1.2208,1.22195,1.2208,1.22195,55800000.0
2008-12-30 00:15:00,1.2219,1.222,1.2216,1.2217,83800000.0
2008-12-30 00:20:00,1.22185,1.2221,1.2214,1.2221,84499998.0
2008-12-30 00:25:00,1.22127,1.2222,1.22127,1.22215,55200000.0
2008-12-30 00:30:00,1.22205,1.2223,1.22195,1.22215,63800000.0
2008-12-30 00:35:00,1.2222,1.22235,1.22185,1.22195,70800000.0
2008-12-30 00:40:00,1.22195,1.22195,1.22185,1.22195,42600000.0
2008-12-30 00:45:00,1.2219,1.222,1.22185,1.222,69200000.0
2008-12-30 00:50:00,1.22195,1.222,1.2216,1.22165,52600000.0
2008-12-30 00:55:00,1.22165,1.22185,1.2215,1.22165,68000000.0
2008-12-30 01:00:00,1.2218,1.22185,1.22124,1.2217,190000000.0
2008-12-30 01:05:00,1.2217,1.2217,1.22145,1.2215,49400000.0
2008-12-30 01:10:00,1.2215,1.22175,1.2215,1.22175,67600000.0
2008-12-30 01:15:00,1.22175,1.22185,1.2216,1.22165,126400000.0
2008-12-30 01:20:00,1.22165,1.22165,1.2199,1.2202,154800002.0
2008-12-30 01:25:00,1.2202,1.2204,1.21879,1.2193,422799998.0
2008-12-30 01:30:00,1.2193,1.21985,1.21905,1.21975,311599993.0
2008-12-30 01:35:00,1.2197,1.21985,1.21888,1.21948,134000000.0
2008-12-30 01:40:00,1.2198,1.21985,1.21894,1.21954,102200000.0
2008-12-30 01:45:00,1.21935,1.21992,1.21815,1.2183,178200000.0
2008-12-30 01:50:00,1.2176,1.21931,1.2176,1.21864,127200000.0
2008-12-30 01:55:00,1.2185,1.21935,1.21775,1.2186,624200001.0
2008-12-30 02:00:00,1.21835,1.2186,1.21725,1.2173,283600000.0
2008-12-30 02:05:00,1.2174,1.2174,1.21535,1.2155,163000000.0
2008-12-30 02:10:00,1.2156,1.2173,1.2155,1.2173,127400000.0
2008-12-30 02:15:00,1.2175,1.2176,1.21714,1.21728,80200000.0
2008-12-30 02:20:00,1.21728,1.2175,1.21665,1.21711,83600000.0
2008-12-30 02:25:00,1.21733,1.21764,1.21675,1.21728,97000000.0
2008-12-30 02:30:00,1.21745,1.21745,1.216,1.21687,117400000.0
2008-12-30 02:35:00,1.21725,1.21725,1.21715,1.21715,26400000.0
2008-12-30 02:40:00,1.21705,1.21705,1.2167,1.217,61400000.0
2008-12-30 02:45:00,1.21705,1.21715,1.21632,1.217,106800000.0
2008-12-30 02:50:00,1.21705,1.21705,1.2161,1.2161,132400000.0
2008-12-30 02:55:00,1.2162,1.21655,1.21516,1.2159,165200000.0
2008-12-30 03:00:00,1.21576,1.2162,1.2153,1.21535,129600000.0
2008-12-30 03:05:00,1.2155,1.2159,1.2155,1.2159,30400000.0
2008-12-30 03:10:00,1.2159,1.2159,1.2159,1.2159,22400000.0
2008-12-30 03:15:00,1.2159,1.2159,1.2141,1.2154,115000000.0
2008-12-30 03:20:00,1.21498,1.21545,1.21484,1.21545,34200000.0
2008-12-30 03:25:00,1.21545,1.21545,1.21454,1.21491,94000000.0
2008-12-30 03:30:00,1.21484,1.2154,1.21471,1.2154,101000000.0
2008-12-30 03:35:00,1.2154,1.2154,1.214,1.214,116000000.0
2008-12-30 03:40:00,1.21405,1.21495,1.2135,1.21495,69200000.0
2008-12-30 03:45:00,1.215,1.215,1.21425,1.2145,117200000.0
2008-12-30 03:50:00,1.2145,1.2153,1.2144,1.2153,34000000.0
2008-12-30 03:55:00,1.2153,1.2155,1.21495,1.21545,73000000.0
2008-12-30 04:00:00,1.21555,1.2156,1.21555,1.2156,22000000.0
2008-12-30 04:05:00,1.2158,1.21675,1.2155,1.2163,109400000.0
2008-12-30 04:10:00,1.2163,1.21645,1.2163,1.2163,36400000.0
2008-12-30 04:15:00,1.21588,1.2163,1.21556,1.2159,189000000.0
2008-12-30 04:20:00,1.21576,1.2163,1.2157,1.2163,302200000.0
2008-12-30 04:25:00,1.2163,1.2163,1.21572,1.2163,315600000.0
2008-12-30 04:30:00,1.2163,1.2163,1.21546,1.21592,116400000.0
2008-12-30 04:35:00,1.2163,1.21665,1.21591,1.2163,125000000.0
2008-12-30 04:40:00,1.21599,1.2163,1.21569,1.21577,207400000.0
2008-12-30 04:45:00,1.21591,1.21616,1.2156,1.216,253000000.0
2008-12-30 04:50:00,1.2163,1.2163,1.21486,1.21516,157000000.0
2008-12-30 04:55:00,1.21515,1.21595,1.21479,1.21595,183200000.0
2008-12-30 05:00:00,1.21595,1.21595,1.21545,1.2155,132200000.0
2008-12-30 05:05:00,1.21559,1.21597,1.21551,1.21574,386600000.0
2008-12-30 05:10:00,1.21575,1.21595,1.21558,1.21595,239400000.0
2008-12-30 05:15:00,1.21595,1.21595,1.21484,1.2155,201000000.0
2008-12-30 05:20:00,1.216,1.216,1.21453,1.21486,249400000.0
2008-12-30 05:25:00,1.21482,1.21525,1.21465,1.21525,77200000.0
2008-12-30 05:30:00,1.2151,1.2156,1.21478,1.2154,234800000.0
2008-12-30 05:35:00,1.21535,1.2156,1.21505,1.2151,76200000.0
2008-12-30 05:40:00,1.21555,1.21555,1.21485,1.21513,361800000.0
2008-12-30 05:45:00,1.2154,1.21554,1.21462,1.21507,369800000.0
2008-12-30 05:50:00,1.21535,1.21542,1.21474,1.21488,302400000.0
2008-12-30 05:55:00,1.2153,1.2153,1.21473,1.21515,192200000.0
2008-12-30 06:00:00,1.2151,1.21515,1.21405,1.21485,502600000.0
2008-12-30 06:05:00,1.21463,1.21565,1.21458,1.21507,279200000.0
2008-12-30 06:10:00,1.21545,1.2158,1.21516,1.21516,124800000.0
2008-12-30 06:15:00,1.2158,1.21585,1.21516,1.21522,74600000.0
2008-12-30 06:20:00,1.21562,1.21562,1.21507,1.2154,133400000.0
2008-12-30 06:25:00,1.2154,1.2156,1.21525,1.2153,107000000.0
2008-12-30 06:30:00,1.2153,1.2156,1.2153,1.2153,89200000.0
2008-12-30 06:35:00,1.21475,1.21546,1.21463,1.2153,325400000.0
2008-12-30 06:40:00,1.2153,1.2153,1.2153,1.2153,44000000.0
2008-12-30 06:45:00,1.21523,1.21546,1.21501,1.21519,74400000.0
2008-12-30 06:50:00,1.2154,1.2156,1.21499,1.2153,345000000.0
2008-12-30 06:55:00,1.21486,1.2153,1.21464,1.2153,167800000.0
2008-12-30 07:00:00,1.2151,1.2155,1.21483,1.21525,142600000.0
2008-12-30 07:05:00,1.21471,1.2153,1.21468,1.2153,128200000.0
2008-12-30 07:10:00,1.21488,1.2153,1.21488,1.215,112000000.0
2008-12-30 07:15:00,1.21481,1.2153,1.21444,1.21476,130200000.0
2008-12-30 07:20:00,1.21525,1.21535,1.2146,1.21525,126000000.0
2008-12-30 07:25:00,1.21508,1.2153,1.21487,1.21523,180400000.0
2008-12-30 07:30:00,1.2153,1.2153,1.21486,1.2153,230400000.0
2008-12-30 07:35:00,1.2153,1.2155,1.21473,1.21545,81400000.0
2008-12-30 07:40:00,1.21495,1.21526,1.21491,1.21526,195200000.0
2008-12-30 07:45:00,1.21488,1.2156,1.21473,1.21535,274800000.0
2008-12-30 07:50:00,1.21473,1.21625,1.21437,1.21625,108200000.0
2008-12-30 07:55:00,1.2162,1.2162,1.2157,1.2161,74800000.0
2008-12-30 08:00:00,1.2162,1.2169,1.2156,1.216,136000000.0
2008-12-30 08:05:00,1.21555,1.21585,1.21555,1.21565,111000000.0
2008-12-30 08:10:00,1.2157,1.2189,1.21565,1.21865,148000000.0
2008-12-30 08:15:00,1.2187,1.22075,1.2187,1.22015,198200000.0
2008-12-30 08:20:00,1.21996,1.22044,1.21943,1.2202,539600000.0
2008-12-30 08:25:00,1.22025,1.22265,1.22025,1.2222,132000000.0
2008-12-30 08:30:00,1.22255,1.22255,1.2198,1.2201,307000000.0
2008-12-30 08:35:00,1.2201,1.22025,1.219,1.21945,260600000.0
2008-12-30 08:40:00,1.21965,1.22015,1.21945,1.2196,224800000.0
2008-12-30 08:45:00,1.2196,1.2198,1.2195,1.2196,134200000.0
2008-12-30 08:50:00,1.2196,1.2198,1.21925,1.21925,177600000.0
2008-12-30 08:55:00,1.21945,1.21963,1.21874,1.21934,441200000.0
2008-12-30 09:00:00,1.21945,1.21955,1.21863,1.2195,175600000.0
2008-12-30 09:05:00,1.2197,1.21999,1.21921,1.21995,403200000.0
2008-12-30 09:10:00,1.22005,1.22035,1.21819,1.22025,521800001.0
2008-12-30 09:15:00,1.2203,1.2228,1.22,1.22125,478800000.0
2008-12-30 09:20:00,1.2213,1.22345,1.2213,1.22325,421800000.0
2008-12-30 09:25:00,1.2233,1.22765,1.2233,1.2273,398800000.0
2008-12-30 09:30:00,1.2272,1.22795,1.2258,1.22785,248400000.0
2008-12-30 09:35:00,1.228,1.23255,1.228,1.2305,449400000.0
2008-12-30 09:40:00,1.23045,1.23095,1.22945,1.2309,219000000.0
2008-12-30 09:45:00,1.2309,1.23305,1.23,1.2329,276200000.0
2008-12-30 09:50:00,1.2329,1.2333,1.23155,1.23195,185200001.0
2008-12-30 09:55:00,1.23195,1.2338,1.2299,1.2332,480800000.0
2008-12-30 10:00:00,1.23325,1.2336,1.23205,1.23225,253400000.0
2008-12-30 10:05:00,1.23205,1.2324,1.2303,1.231,299800000.0
2008-12-30 10:10:00,1.231,1.2312,1.23044,1.23075,93800000.0
2008-12-30 10:15:00,1.2308,1.2315,1.2308,1.2311,145800000.0
2008-12-30 10:20:00,1.2311,1.2311,1.2299,1.2304,147000000.0
2008-12-30 10:25:00,1.2302,1.23025,1.22975,1.22995,143000000.0
2008-12-30 10:30:00,1.22995,1.23,1.2286,1.22865,289200000.0
2008-12-30 10:35:00,1.2287,1.22945,1.22813,1.22813,529800000.0
2008-12-30 10:40:00,1.22875,1.2308,1.22855,1.22955,745200000.0
2008-12-30 10:45:00,1.2298,1.2305,1.2283,1.2292,487200000.0
2008-12-30 10:50:00,1.2293,1.2308,1.22895,1.2308,303199998.0
2008-12-30 10:55:00,1.2309,1.23175,1.2302,1.2308,461600002.0
2008-12-30 11:00:00,1.2308,1.2308,1.22995,1.23005,459000002.0
2008-12-30 11:05:00,1.23005,1.23005,1.22925,1.2293,168400000.0
2008-12-30 11:10:00,1.2293,1.2293,1.22565,1.2261,490000000.0
2008-12-30 11:15:00,1.2261,1.227,1.2257,1.227,231600000.0
2008-12-30 11:20:00,1.22659,1.22707,1.22633,1.2266,629400000.0
2008-12-30 11:25:00,1.2266,1.2287,1.22655,1.2279,683200000.0
2008-12-30 11:30:00,1.2279,1.2287,1.22715,1.22715,604399998.0
2008-12-30 11:35:00,1.22755,1.2317,1.22705,1.231,331800000.0
2008-12-30 11:40:00,1.2312,1.2325,1.2311,1.2325,212000000.0
2008-12-30 11:45:00,1.2321,1.2324,1.23115,1.23145,436000000.0
2008-12-30 11:50:00,1.23175,1.2325,1.2302,1.2313,224400000.0
2008-12-30 11:55:00,1.2313,1.2313,1.22885,1.229,427600000.0
2008-12-30 12:00:00,1.2288,1.22895,1.22785,1.2281,220800000.0
2008-12-30 12:05:00,1.2281,1.22845,1.22735,1.22765,350600000.0
2008-12-30 12:10:00,1.22765,1.2295,1.2271,1.22875,557200000.0
2008-12-30 12:15:00,1.22875,1.22925,1.22855,1.2289,65800000.0
2008-12-30 12:20:00,1.2286,1.2295,1.22839,1.2295,208800000.0
2008-12-30 12:25:00,1.22955,1.2304,1.2283,1.2286,136400000.0
2008-12-30 12:30:00,1.2286,1.2288,1.2286,1.2286,144800000.0
2008-12-30 12:35:00,1.2287,1.2293,1.22855,1.2291,186800000.0
2008-12-30 12:40:00,1.2292,1.22945,1.22865,1.2288,97600000.0
2008-12-30 12:45:00,1.2288,1.2292,1.22865,1.2287,89200000.0
2008-12-30 12:50:00,1.2289,1.23025,1.2289,1.23025,174600000.0
2008-12-30 12:55:00,1.23035,1.2319,1.22975,1.23085,252200000.0
2008-12-30 13:00:00,1.2313,1.23145,1.2308,1.2311,266400000.0
2008-12-30 13:05:00,1.2311,1.2315,1.2274,1.22805,1159800000.0
2008-12-30 13:10:00,1.22815,1.22915,1.2279,1.22875,285600000.0
2008-12-30 13:15:00,1.22851,1.2296,1.2282,1.2296,157400000.0
2008-12-30 13:20:00,1.2296,1.23025,1.2292,1.22985,103400000.0
2008-12-30 13:25:00,1.22995,1.22995,1.22923,1.22995,84200000.0
2008-12-30 13:30:00,1.22951,1.2298,1.2286,1.22885,2171000052.0
2008-12-30 13:35:00,1.2293,1.22945,1.22875,1.22925,170400000.0
2008-12-30 13:40:00,1.22935,1.2295,1.22882,1.2291,252200000.0
2008-12-30 13:45:00,1.2291,1.2291,1.2288,1.2288,40600000.0
2008-12-30 13:50:00,1.2288,1.2292,1.22875,1.2288,183600000.0
2008-12-30 13:55:00,1.2288,1.22995,1.2271,1.22995,270600000.0
2008-12-30 14:00:00,1.22995,1.22995,1.22875,1.22935,423600000.0
2008-12-30 14:05:00,1.2295,1.2295,1.22871,1.2295,103000000.0
2008-12-30 14:10:00,1.22955,1.22995,1.2291,1.22945,212800000.0
2008-12-30 14:15:00,1.22945,1.23115,1.2292,1.2305,330000000.0
2008-12-30 14:20:00,1.23055,1.2326,1.2304,1.2313,332200000.0
2008-12-30 14:25:00,1.2313,1.23165,1.23045,1.23045,107400000.0
2008-12-30 14:30:00,1.23045,1.23045,1.22925,1.2293,192000000.0
2008-12-30 14:35:00,1.2293,1.2293,1.22815,1.22845,512200000.0
2008-12-30 14:40:00,1.22845,1.2297,1.22845,1.22865,296400000.0
2008-12-30 14:45:00,1.22865,1.22875,1.2279,1.22815,413599998.0
2008-12-30 14:50:00,1.22815,1.22855,1.22805,1.22845,416000001.0
2008-12-30 14:55:00,1.22845,1.22855,1.22795,1.22845,112800000.0
2008-12-30 15:00:00,1.22845,1.2291,1.2284,1.2289,305600000.0
2008-12-30 15:05:00,1.22895,1.2293,1.22801,1.2289,147000000.0
2008-12-30 15:10:00,1.22895,1.2291,1.2287,1.2287,196800000.0
2008-12-30 15:15:00,1.22875,1.22905,1.2282,1.22825,328600000.0
2008-12-30 15:20:00,1.22825,1.22875,1.22825,1.22825,244000003.0
2008-12-30 15:25:00,1.22835,1.22875,1.22785,1.228,260800000.0
2008-12-30 15:30:00,1.228,1.22815,1.22725,1.22735,288400000.0
2008-12-30 15:35:00,1.22715,1.22735,1.2261,1.2266,445800000.0
2008-12-30 15:40:00,1.22665,1.22675,1.2257,1.22605,251600000.0
2008-12-30 15:45:00,1.22595,1.2267,1.22595,1.226,238800000.0
2008-12-30 15:50:00,1.226,1.2263,1.22543,1.2256,282800000.0
2008-12-30 15:55:00,1.2257,1.22675,1.22543,1.22645,493800000.0
2008-12-30 16:00:00,1.2264,1.22655,1.2235,1.22375,517800000.0
2008-12-30 16:05:00,1.2238,1.2244,1.22315,1.224,299000000.0
2008-12-30 16:10:00,1.2243,1.22475,1.2237,1.2245,272400000.0
2008-12-30 16:15:00,1.22435,1.2248,1.2241,1.22465,225800000.0
2008-12-30 16:20:00,1.22465,1.22615,1.22465,1.22605,250800000.0
2008-12-30 16:25:00,1.22605,1.22835,1.22605,1.2271,476800000.0
2008-12-30 16:30:00,1.2271,1.22755,1.22685,1.22755,113400000.0
2008-12-30 16:35:00,1.2276,1.2304,1.22705,1.2301,652800000.0
2008-12-30 16:40:00,1.2301,1.23025,1.22855,1.22865,811200002.0
2008-12-30 16:45:00,1.2287,1.22905,1.2276,1.2289,518200000.0
2008-12-30 16:50:00,1.2285,1.2293,1.2284,1.2291,272000000.0
2008-12-30 16:55:00,1.229,1.2297,1.22835,1.22955,482600000.0
2008-12-30 17:00:00,1.2296,1.2299,1.2286,1.2287,604600003.0
2008-12-30 17:05:00,1.22875,1.2299,1.2287,1.2297,392000000.0
2008-12-30 17:10:00,1.2297,1.2297,1.22815,1.2283,418200000.0
2008-12-30 17:15:00,1.228,1.22915,1.22765,1.229,406000000.0
2008-12-30 17:20:00,1.22865,1.229,1.2271,1.2278,1005199995.0
2008-12-30 17:25:00,1.2278,1.2284,1.22685,1.2272,638999999.0
2008-12-30 17:30:00,1.2272,1.22795,1.2263,1.2278,433000000.0
2008-12-30 17:35:00,1.2278,1.2282,1.2268,1.2274,325400000.0
2008-12-30 17:40:00,1.22735,1.2278,1.22715,1.2275,341400000.0
2008-12-30 17:45:00,1.22755,1.2277,1.2257,1.22665,442400000.0
2008-12-30 17:50:00,1.22665,1.22665,1.2241,1.2242,584600000.0
2008-12-30 17:55:00,1.2242,1.22465,1.2231,1.22465,1243399987.0
2008-12-30 18:00:00,1.22455,1.2259,1.22455,1.22565,712200000.0
2008-12-30 18:05:00,1.2256,1.2256,1.22285,1.2236,621400000.0
2008-12-30 18:10:00,1.2233,1.2242,1.22295,1.2235,621000000.0
2008-12-30 18:15:00,1.2236,1.2242,1.223,1.22395,470000000.0
2008-12-30 18:20:00,1.22385,1.22535,1.2236,1.22535,392600000.0
2008-12-30 18:25:00,1.2253,1.2253,1.2237,1.22375,508800000.0
2008-12-30 18:30:00,1.22385,1.22385,1.22195,1.22205,440800000.0
2008-12-30 18:35:00,1.222,1.22315,1.22185,1.223,572800000.0
2008-12-30 18:40:00,1.22325,1.2233,1.21935,1.21945,961799999.0
2008-12-30 18:45:00,1.21955,1.22165,1.21955,1.221,599200000.0
2008-12-30 18:50:00,1.2209,1.22215,1.2206,1.2207,648600000.0
2008-12-30 18:55:00,1.2207,1.22205,1.2206,1.22145,642800000.0
2008-12-30 19:00:00,1.2215,1.22185,1.2203,1.22095,461200000.0
2008-12-30 19:05:00,1.221,1.2215,1.2208,1.2212,280800000.0
2008-12-30 19:10:00,1.2212,1.22125,1.22075,1.2208,138400000.0
2008-12-30 19:15:00,1.2208,1.22135,1.2206,1.2212,274000000.0
2008-12-30 19:20:00,1.2214,1.22205,1.22052,1.2219,323800000.0
2008-12-30 19:25:00,1.22185,1.22255,1.2218,1.2223,210800000.0
2008-12-30 19:30:00,1.22225,1.22285,1.2219,1.2226,238600000.0
2008-12-30 19:35:00,1.2225,1.2225,1.21845,1.21875,706000000.0
2008-12-30 19:40:00,1.21885,1.22045,1.21885,1.22005,575000001.0
2008-12-30 19:45:00,1.21985,1.221,1.21975,1.2204,291000000.0
2008-12-30 19:50:00,1.2204,1.2204,1.219,1.219,309600000.0
2008-12-30 19:55:00,1.21905,1.2194,1.21885,1.21915,303600000.0
2008-12-30 20:00:00,1.21925,1.2196,1.21885,1.2193,480400000.0
2008-12-30 20:05:00,1.2193,1.2196,1.21857,1.21882,242800000.0
2008-12-30 20:10:00,1.2194,1.2198,1.2189,1.2197,401000000.0
2008-12-30 20:15:00,1.2196,1.2196,1.21905,1.2194,221800000.0
2008-12-30 20:20:00,1.2194,1.21995,1.2192,1.21955,329800000.0
2008-12-30 20:25:00,1.21895,1.22025,1.21894,1.21995,227200000.0
2008-12-30 20:30:00,1.22015,1.2208,1.2199,1.2204,162200000.0
2008-12-30 20:35:00,1.2204,1.2208,1.22015,1.2208,295000000.0
2008-12-30 20:40:00,1.2206,1.22095,1.2197,1.2201,191000000.0
2008-12-30 20:45:00,1.22,1.2204,1.21959,1.21991,151800000.0
2008-12-30 20:50:00,1.2202,1.2205,1.22005,1.2205,155600000.0
2008-12-30 20:55:00,1.22055,1.22055,1.21975,1.2205,78200000.0
2008-12-30 21:00:00,1.2205,1.2207,1.2196,1.2197,188000000.0
2008-12-30 21:05:00,1.2197,1.22025,1.2194,1.21975,302000000.0
2008-12-30 21:10:00,1.21975,1.2202,1.2197,1.22005,119400000.0
2008-12-30 21:15:00,1.2202,1.2203,1.21938,1.22015,201000000.0
2008-12-30 21:20:00,1.21995,1.22195,1.21975,1.2213,410800000.0
2008-12-30 21:25:00,1.2214,1.22215,1.2203,1.22035,487800000.0
2008-12-30 21:30:00,1.2204,1.22105,1.21965,1.2208,367400000.0
2008-12-30 21:35:00,1.2208,1.2209,1.22025,1.2207,202000000.0
2008-12-30 21:40:00,1.22065,1.2222,1.22,1.22215,323000000.0
2008-12-30 21:45:00,1.22215,1.22255,1.2216,1.22255,188600000.0
2008-12-30 21:50:00,1.22255,1.2236,1.2222,1.22335,353200000.0
2008-12-30 21:55:00,1.22345,1.22665,1.22345,1.2251,841900000.0
2008-12-30 22:00:00,1.2251,1.2258,1.22485,1.22485,567200000.0
2008-12-30 22:05:00,1.2249,1.2249,1.22275,1.2232,398600000.0
2008-12-30 22:10:00,1.2228,1.22425,1.2228,1.2236,615200000.0
2008-12-30 22:15:00,1.2236,1.2237,1.2212,1.22155,604600000.0
2008-12-30 22:20:00,1.22125,1.22145,1.22,1.2206,467200000.0
2008-12-30 22:25:00,1.2207,1.2212,1.22055,1.22075,320400000.0
2008-12-30 22:30:00,1.22075,1.221,1.22005,1.2204,120200000.0
2008-12-30 22:35:00,1.2204,1.2213,1.22015,1.2208,327400000.0
2008-12-30 22:40:00,1.2208,1.22125,1.22035,1.22046,294000000.0
2008-12-30 22:45:00,1.221,1.22165,1.2209,1.2216,190200000.0
2008-12-30 22:50:00,1.2217,1.22185,1.221,1.2213,400200000.0
2008-12-30 22:55:00,1.2213,1.22145,1.22005,1.22055,217000000.0
2008-12-30 23:00:00,1.22065,1.22075,1.22045,1.2205,223200000.0
2008-12-30 23:05:00,1.2211,1.2211,1.22005,1.22015,271200000.0
2008-12-30 23:10:00,1.2199,1.22025,1.21925,1.21947,256400000.0
2008-12-30 23:15:00,1.21975,1.22025,1.2192,1.21935,138200000.0
2008-12-30 23:20:00,1.21945,1.2199,1.2194,1.21955,193000000.0
2008-12-30 23:25:00,1.21906,1.2196,1.21906,1.2195,140400000.0
2008-12-30 23:30:00,1.2196,1.2196,1.21805,1.2187,385800000.0
2008-12-30 23:35:00,1.2187,1.2187,1.21705,1.2174,203800000.0
2008-12-30 23:40:00,1.2174,1.21745,1.21535,1.21645,306600000.0
2008-12-30 23:45:00,1.2164,1.2171,1.21545,1.2169,314200000.0
2008-12-30 23:50:00,1.2169,1.2179,1.2169,1.21735,278200000.0
2008-12-30 23:55:00,1.21735,1.2175,1.21585,1.21615,155800000.0
2008-12-31 00:00:00,1.21553,1.21606,1.21477,1.2154,85400000.0
2008-12-31 00:05:00,1.2156,1.2161,1.21483,1.2157,50000000.0
2008-12-31 00:10:00,1.2157,1.21643,1.21543,1.21643,79800000.0
2008-12-31 00:15:00,1.2164,1.2164,1.21532,1.21581,49200000.0
2008-12-31 00:20:00,1.2159,1.2169,1.2155,1.2161,78400000.0
2008-12-31 00:25:00,1.21625,1.2168,1.2161,1.2168,76200000.0
2008-12-31 00:30:00,1.21675,1.2168,1.21385,1.21425,60800000.0
2008-12-31 00:35:00,1.21415,1.21415,1.2139,1.21405,47000000.0
2008-12-31 00:40:00,1.21405,1.2142,1.21395,1.2142,60600000.0
2008-12-31 00:45:00,1.2142,1.21695,1.21415,1.21435,210600000.0
2008-12-31 00:50:00,1.21465,1.215,1.2144,1.215,55000000.0
2008-12-31 00:55:00,1.215,1.215,1.2138,1.2138,127800000.0
2008-12-31 01:00:00,1.21395,1.2149,1.21325,1.2137,181600000.0
2008-12-31 01:05:00,1.21335,1.21385,1.21283,1.2132,192200000.0
2008-12-31 01:10:00,1.21315,1.2133,1.2112,1.2112,194200000.0
2008-12-31 01:15:00,1.21115,1.2112,1.21035,1.2105,173000000.0
2008-12-31 01:20:00,1.21055,1.21165,1.2105,1.2107,198600000.0
2008-12-31 01:25:00,1.2109,1.21245,1.2108,1.2124,88200000.0
2008-12-31 01:30:00,1.2125,1.21305,1.2122,1.2126,126200000.0
2008-12-31 01:35:00,1.2126,1.21305,1.21204,1.2128,95800000.0
2008-12-31 01:40:00,1.2128,1.21315,1.21246,1.2127,88600000.0
2008-12-31 01:45:00,1.2127,1.2128,1.21193,1.21242,89800000.0
2008-12-31 01:50:00,1.2128,1.21285,1.21211,1.21285,80400000.0
2008-12-31 01:55:00,1.21295,1.21475,1.21264,1.214,187200000.0
2008-12-31 02:00:00,1.21165,1.2147,1.21165,1.21465,362000002.0
2008-12-31 02:05:00,1.2148,1.2152,1.2143,1.2144,124000000.0
2008-12-31 02:10:00,1.2145,1.21555,1.2144,1.21555,118000000.0
2008-12-31 02:15:00,1.21605,1.2162,1.2158,1.2161,86200000.0
2008-12-31 02:20:00,1.21605,1.2161,1.2158,1.2159,79800000.0
2008-12-31 02:25:00,1.21605,1.2165,1.21585,1.2161,70000000.0
2008-12-31 02:30:00,1.21605,1.2163,1.21585,1.2161,129200000.0
2008-12-31 02:35:00,1.2162,1.2165,1.2159,1.216,64600000.0
2008-12-31 02:40:00,1.216,1.21655,1.216,1.2162,139200000.0
2008-12-31 02:45:00,1.2162,1.21645,1.216,1.21635,80200000.0
2008-12-31 02:50:00,1.21655,1.21665,1.21578,1.2164,246800000.0
2008-12-31 02:55:00,1.2164,1.21675,1.2164,1.2166,82200000.0
2008-12-31 03:00:00,1.21605,1.2166,1.21525,1.21649,123600000.0
2008-12-31 03:05:00,1.2166,1.21675,1.21588,1.21675,83400000.0
2008-12-31 03:10:00,1.21675,1.21687,1.21621,1.2167,183800000.0
2008-12-31 03:15:00,1.2167,1.2169,1.21633,1.2166,72800000.0
2008-12-31 03:20:00,1.21695,1.21698,1.21642,1.21667,89200000.0
2008-12-31 03:25:00,1.21675,1.217,1.21665,1.21691,75800000.0
2008-12-31 03:30:00,1.2171,1.2171,1.21653,1.21671,79200000.0
2008-12-31 03:35:00,1.21685,1.21805,1.21685,1.21805,191600000.0
2008-12-31 03:40:00,1.21805,1.21855,1.2175,1.21855,90600000.0
2008-12-31 03:45:00,1.21855,1.21875,1.2181,1.21865,93400000.0
2008-12-31 03:50:00,1.21865,1.21895,1.21855,1.21865,46000000.0
2008-12-31 03:55:00,1.21865,1.21875,1.2186,1.21875,58600000.0
2008-12-31 04:00:00,1.2187,1.2189,1.2186,1.21879,86000000.0
2008-12-31 04:05:00,1.21885,1.21916,1.21875,1.21901,168200000.0
2008-12-31 04:10:00,1.21905,1.21935,1.21875,1.2191,177400002.0
2008-12-31 04:15:00,1.2191,1.21915,1.2191,1.21915,295600013.0
2008-12-31 04:20:00,1.2191,1.21925,1.21814,1.21925,207800002.0
2008-12-31 04:25:00,1.2192,1.21928,1.21882,1.21921,198800000.0
2008-12-31 04:30:00,1.21925,1.22045,1.21925,1.21995,133800000.0
2008-12-31 04:35:00,1.22,1.22085,1.2196,1.22075,173600000.0
2008-12-31 04:40:00,1.22075,1.22085,1.21973,1.22002,115200000.0
2008-12-31 04:45:00,1.2201,1.2208,1.2201,1.22028,186400000.0
2008-12-31 04:50:00,1.22095,1.22105,1.2208,1.221,57000000.0
2008-12-31 04:55:00,1.2211,1.22135,1.2197,1.2197,107800000.0
2008-12-31 05:00:00,1.2195,1.2207,1.21885,1.2193,95400000.0
2008-12-31 05:05:00,1.219,1.21939,1.21834,1.21868,348000000.0
2008-12-31 05:10:00,1.21897,1.21934,1.21854,1.2187,236400000.0
2008-12-31 05:15:00,1.21865,1.2193,1.2184,1.21905,226800000.0
2008-12-31 05:20:00,1.21885,1.21885,1.2176,1.2183,297400000.0
2008-12-31 05:25:00,1.21818,1.21855,1.21817,1.21832,100600000.0
2008-12-31 05:30:00,1.21802,1.21849,1.21787,1.2184,167000000.0
2008-12-31 05:35:00,1.2184,1.2184,1.2163,1.2176,194000000.0
2008-12-31 05:40:00,1.2176,1.21825,1.2176,1.2182,250800000.0
2008-12-31 05:45:00,1.21805,1.21835,1.21778,1.21788,489000000.0
2008-12-31 05:50:00,1.21772,1.21823,1.21765,1.21798,263400000.0
2008-12-31 05:55:00,1.21793,1.21826,1.21737,1.218,569200000.0
2008-12-31 06:00:00,1.21799,1.21821,1.21739,1.21779,860400000.0
2008-12-31 06:05:00,1.21795,1.21835,1.21771,1.21809,130800000.0
2008-12-31 06:10:00,1.21802,1.2184,1.21768,1.2181,85800000.0
2008-12-31 06:15:00,1.2181,1.21827,1.218,1.2181,88600000.0
2008-12-31 06:20:00,1.2181,1.21815,1.2181,1.2181,73600000.0
2008-12-31 06:25:00,1.21815,1.2182,1.21795,1.2181,154200000.0
2008-12-31 06:30:00,1.21792,1.21815,1.21775,1.2181,178200000.0
2008-12-31 06:35:00,1.2181,1.21815,1.2181,1.2181,76800000.0
2008-12-31 06:40:00,1.2181,1.2181,1.21774,1.21788,106400000.0
2008-12-31 06:45:00,1.2181,1.21835,1.21781,1.218,41000000.0
2008-12-31 06:50:00,1.21684,1.21782,1.21683,1.21753,297600000.0
2008-12-31 06:55:00,1.2181,1.2181,1.2173,1.21761,90400000.0
2008-12-31 07:00:00,1.2181,1.21818,1.21762,1.21791,66800000.0
2008-12-31 07:05:00,1.2181,1.2181,1.21756,1.2181,66400000.0
2008-12-31 07:10:00,1.21785,1.21821,1.2171,1.2172,138600000.0
2008-12-31 07:15:00,1.2176,1.21815,1.2176,1.21815,92000000.0
2008-12-31 07:20:00,1.21815,1.21876,1.21815,1.21856,206200000.0
2008-12-31 07:25:00,1.21807,1.21855,1.21791,1.2184,150400000.0
2008-12-31 07:30:00,1.21842,1.2187,1.21827,1.21853,167200000.0
2008-12-31 07:35:00,1.21848,1.2186,1.21814,1.2184,114800000.0
2008-12-31 07:40:00,1.2185,1.2185,1.21809,1.2184,107800000.0
2008-12-31 07:45:00,1.2184,1.21846,1.21804,1.21824,88800000.0
2008-12-31 07:50:00,1.2184,1.21855,1.21798,1.2185,151800000.0
2008-12-31 07:55:00,1.2185,1.21884,1.21795,1.21839,195000000.0
2008-12-31 08:00:00,1.21842,1.21882,1.21823,1.21825,256600000.0
2008-12-31 08:05:00,1.21855,1.21872,1.21807,1.21815,327400000.0
2008-12-31 08:10:00,1.21816,1.2186,1.21798,1.21798,167600000.0
2008-12-31 08:15:00,1.21826,1.21872,1.218,1.2181,617200003.0
2008-12-31 08:20:00,1.21869,1.2192,1.21826,1.21845,308200000.0
2008-12-31 08:25:00,1.2184,1.2185,1.2183,1.21835,140600000.0
2008-12-31 08:30:00,1.21838,1.21845,1.21772,1.21845,190000000.0
2008-12-31 08:35:00,1.21845,1.21845,1.21773,1.2181,133200000.0
2008-12-31 08:40:00,1.2181,1.21815,1.21695,1.21695,292800000.0
2008-12-31 08:45:00,1.21746,1.2181,1.21718,1.2177,136800000.0
2008-12-31 08:50:00,1.21765,1.2177,1.21673,1.21684,125000000.0
2008-12-31 08:55:00,1.2172,1.21765,1.2161,1.21635,250400000.0
2008-12-31 09:00:00,1.21635,1.21667,1.21579,1.21635,113000000.0
2008-12-31 09:05:00,1.2163,1.21658,1.21589,1.21595,282800000.0
2008-12-31 09:10:00,1.2164,1.21645,1.21559,1.21615,341000000.0
2008-12-31 09:15:00,1.21616,1.21652,1.21593,1.21645,527200000.0
2008-12-31 09:20:00,1.21623,1.2166,1.21581,1.2164,106200000.0
2008-12-31 09:25:00,1.2164,1.21685,1.2157,1.21635,134000000.0
2008-12-31 09:30:00,1.21635,1.21695,1.21615,1.2163,67200000.0
2008-12-31 09:35:00,1.21635,1.2168,1.21576,1.21642,231400000.0
2008-12-31 09:40:00,1.2164,1.21665,1.21576,1.21586,239200000.0
2008-12-31 09:45:00,1.21602,1.2164,1.2158,1.2159,515200000.0
2008-12-31 09:50:00,1.2159,1.2164,1.21574,1.2159,258800000.0
2008-12-31 09:55:00,1.2159,1.21606,1.21558,1.21559,416600000.0
2008-12-31 10:00:00,1.21575,1.2159,1.2144,1.2154,417599996.0
2008-12-31 10:05:00,1.2155,1.2155,1.21446,1.2152,151600000.0
2008-12-31 10:10:00,1.2151,1.2154,1.2142,1.2145,103200000.0
2008-12-31 10:15:00,1.2142,1.21495,1.21376,1.21382,248000000.0
2008-12-31 10:20:00,1.21416,1.2148,1.2133,1.2141,332999999.0
2008-12-31 10:25:00,1.214,1.21445,1.21245,1.2129,171400000.0
2008-12-31 10:30:00,1.2129,1.2131,1.2119,1.21245,212800000.0
2008-12-31 10:35:00,1.21245,1.213,1.21235,1.213,171000000.0
2008-12-31 10:40:00,1.21285,1.2131,1.2125,1.2127,56200000.0
2008-12-31 10:45:00,1.2127,1.2127,1.21176,1.21195,193400000.0
2008-12-31 10:50:00,1.21224,1.21245,1.2115,1.21245,376999999.0
2008-12-31 10:55:00,1.21255,1.2134,1.21165,1.21315,654800005.0
2008-12-31 11:00:00,1.2133,1.21375,1.21295,1.2136,298400000.0
2008-12-31 11:05:00,1.21365,1.2175,1.2135,1.2172,330400000.0
2008-12-31 11:10:00,1.21715,1.22055,1.2171,1.22045,775299996.0
2008-12-31 11:15:00,1.2204,1.22485,1.2204,1.22434,560600000.0
2008-12-31 11:20:00,1.2239,1.22395,1.2207,1.22195,319200000.0
2008-12-31 11:25:00,1.22158,1.2227,1.22115,1.22115,89700000.0
2008-12-31 11:30:00,1.2213,1.2213,1.2206,1.2208,259000000.0
2008-12-31 11:35:00,1.2208,1.2208,1.2185,1.21955,322800000.0
2008-12-31 11:40:00,1.2196,1.21965,1.21758,1.21803,263500000.0
2008-12-31 11:45:00,1.21826,1.21853,1.2175,1.2176,296600000.0
2008-12-31 11:50:00,1.21699,1.2176,1.21684,1.21695,204800000.0
2008-12-31 11:55:00,1.21745,1.2177,1.21617,1.21755,362000000.0
2008-12-31 12:00:00,1.2176,1.2176,1.2165,1.21713,343200000.0
2008-12-31 12:05:00,1.21706,1.21785,1.2167,1.21703,277800000.0
2008-12-31 12:10:00,1.21695,1.2173,1.21695,1.217,225800000.0
2008-12-31 12:15:00,1.217,1.21735,1.2165,1.21735,160200000.0
2008-12-31 12:20:00,1.2168,1.21785,1.21675,1.21755,299400003.0
2008-12-31 12:25:00,1.2176,1.21835,1.21725,1.21733,282600000.0
2008-12-31 12:30:00,1.2177,1.21789,1.21722,1.21754,231200000.0
2008-12-31 12:35:00,1.21725,1.21805,1.21725,1.21805,196000000.0
2008-12-31 12:40:00,1.21805,1.219,1.21805,1.2184,92600000.0
2008-12-31 12:45:00,1.2185,1.22,1.2184,1.21865,355000000.0
2008-12-31 12:50:00,1.21875,1.21881,1.21817,1.2186,53800000.0
2008-12-31 12:55:00,1.21875,1.2188,1.2163,1.2167,261000000.0
2008-12-31 13:00:00,1.2163,1.217,1.21554,1.2166,155600000.0
2008-12-31 13:05:00,1.21675,1.21705,1.21617,1.21661,382200000.0
2008-12-31 13:10:00,1.2166,1.2166,1.21571,1.21615,173600000.0
2008-12-31 13:15:00,1.2166,1.219,1.2166,1.219,476800000.0
2008-12-31 13:20:00,1.21793,1.21857,1.21775,1.21845,469000000.0
2008-12-31 13:25:00,1.21845,1.2191,1.2179,1.2181,173000000.0
2008-12-31 13:30:00,1.2181,1.2186,1.2174,1.2183,231400000.0
2008-12-31 13:35:00,1.21835,1.219,1.21805,1.2187,178000000.0
2008-12-31 13:40:00,1.21905,1.22175,1.21905,1.2212,357800002.0
2008-12-31 13:45:00,1.22112,1.2216,1.22033,1.22155,130200000.0
2008-12-31 13:50:00,1.22165,1.2241,1.22165,1.2241,266800000.0
2008-12-31 13:55:00,1.2243,1.2275,1.224,1.22745,666400000.0
2008-12-31 14:00:00,1.2275,1.2275,1.2242,1.22425,462800000.0
2008-12-31 14:05:00,1.22425,1.225,1.22425,1.2248,182200000.0
2008-12-31 14:10:00,1.2248,1.22535,1.22445,1.2252,181000000.0
2008-12-31 14:15:00,1.2252,1.22535,1.2251,1.2253,68200000.0
2008-12-31 14:20:00,1.2251,1.2265,1.22491,1.2256,283000002.0
2008-12-31 14:25:00,1.22565,1.22585,1.2251,1.2252,105400000.0
2008-12-31 14:30:00,1.2252,1.2253,1.2244,1.22505,232200001.0
2008-12-31 14:35:00,1.22505,1.22565,1.2243,1.22475,170600000.0
2008-12-31 14:40:00,1.22475,1.225,1.22412,1.22455,140000000.0
2008-12-31 14:45:00,1.22465,1.2253,1.2244,1.2245,199200000.0
2008-12-31 14:50:00,1.2246,1.2248,1.22407,1.22443,213800000.0
2008-12-31 14:55:00,1.22465,1.22465,1.22265,1.2235,294800000.0
2008-12-31 15:00:00,1.2235,1.22445,1.223,1.2239,752600004.0
2008-12-31 15:05:00,1.2239,1.2239,1.2201,1.22125,935799998.0
2008-12-31 15:10:00,1.2212,1.22245,1.22,1.2212,286500000.0
2008-12-31 15:15:00,1.221,1.22215,1.2205,1.22155,496400000.0
2008-12-31 15:20:00,1.22155,1.2226,1.22155,1.2223,551799997.0
2008-12-31 15:25:00,1.2223,1.2223,1.22185,1.2219,159000000.0
2008-12-31 15:30:00,1.22205,1.22225,1.2213,1.22205,115400000.0
2008-12-31 15:35:00,1.2216,1.22195,1.22103,1.2219,243000000.0
2008-12-31 15:40:00,1.2219,1.22205,1.22099,1.2218,245800000.0
2008-12-31 15:45:00,1.2218,1.2219,1.21895,1.2201,580200000.0
2008-12-31 15:50:00,1.2203,1.2206,1.2193,1.21945,869000000.0
2008-12-31 15:55:00,1.21955,1.2198,1.21885,1.2192,429200001.0
2008-12-31 16:00:00,1.2193,1.2203,1.2193,1.2201,910199985.0
2008-12-31 16:05:00,1.2202,1.22065,1.2195,1.22035,294600000.0
2008-12-31 16:10:00,1.22015,1.22045,1.21855,1.2204,403600001.0
2008-12-31 16:15:00,1.22045,1.2213,1.2191,1.2191,718200000.0
2008-12-31 16:20:00,1.21905,1.21905,1.2174,1.2183,364800000.0
2008-12-31 16:25:00,1.2184,1.221,1.2183,1.21997,267800000.0
2008-12-31 16:30:00,1.22065,1.22105,1.21995,1.22,415200004.0
2008-12-31 16:35:00,1.2207,1.22085,1.2193,1.22005,461400000.0
2008-12-31 16:40:00,1.22005,1.2202,1.2189,1.2193,982200003.0
2008-12-31 16:45:00,1.21915,1.22035,1.219,1.22035,211800000.0
2008-12-31 16:50:00,1.22035,1.22105,1.21965,1.2198,186400004.0
2008-12-31 16:55:00,1.2198,1.22015,1.21885,1.22005,739200009.0
2008-12-31 17:00:00,1.22,1.2202,1.21795,1.2184,507400000.0
2008-12-31 17:05:00,1.2184,1.2184,1.2143,1.2155,571000000.0
2008-12-31 17:10:00,1.21565,1.21685,1.21565,1.2159,288200000.0
2008-12-31 17:15:00,1.2159,1.2166,1.2125,1.213,600000000.0
2008-12-31 17:20:00,1.213,1.2145,1.2113,1.2117,646800000.0
2008-12-31 17:25:00,1.2117,1.2122,1.2109,1.2121,439800000.0
2008-12-31 17:30:00,1.2121,1.2128,1.2117,1.2128,257600000.0
2008-12-31 17:35:00,1.21325,1.2164,1.2129,1.21545,545999998.0
2008-12-31 17:40:00,1.2155,1.222,1.21545,1.2196,766200000.0
2008-12-31 17:45:00,1.21965,1.22115,1.2183,1.22035,845600000.0
2008-12-31 17:50:00,1.2204,1.2244,1.2203,1.2242,656199999.0
2008-12-31 17:55:00,1.22435,1.2344,1.22435,1.2334,1180700003.0
2008-12-31 18:00:00,1.2334,1.2368,1.23,1.231,1126900000.0
2008-12-31 18:05:00,1.231,1.231,1.22865,1.229,479200000.0
2008-12-31 18:10:00,1.22915,1.22955,1.22825,1.22885,510800000.0
2008-12-31 18:15:00,1.22895,1.22985,1.2282,1.2282,288400000.0
2008-12-31 18:20:00,1.2282,1.2291,1.22765,1.2289,296400000.0
2008-12-31 18:25:00,1.2289,1.2289,1.22695,1.227,281200000.0
2008-12-31 18:30:00,1.227,1.2276,1.2268,1.2275,424000000.0
2008-12-31 18:35:00,1.2275,1.22805,1.22575,1.2262,417800000.0
2008-12-31 18:40:00,1.2262,1.2262,1.2247,1.2255,611800000.0
2008-12-31 18:45:00,1.2256,1.23095,1.2256,1.2308,766600000.0
2008-12-31 18:50:00,1.2307,1.23205,1.2296,1.2299,607100002.0
2008-12-31 18:55:00,1.23005,1.23055,1.22315,1.22395,860400000.0
2008-12-31 19:00:00,1.2239,1.2258,1.22325,1.2234,819200007.0
2008-12-31 19:05:00,1.2234,1.2235,1.21865,1.2216,1068300012.0
2008-12-31 19:10:00,1.2215,1.2216,1.21815,1.2192,454800000.0
2008-12-31 19:15:00,1.2191,1.2191,1.2165,1.2189,448600000.0
2008-12-31 19:20:00,1.2189,1.219,1.2167,1.21695,266600000.0
2008-12-31 19:25:00,1.217,1.217,1.21555,1.2163,326400000.0
2008-12-31 19:30:00,1.2163,1.21655,1.21495,1.215,371200000.0
2008-12-31 19:35:00,1.215,1.21625,1.2144,1.2145,455300000.0
2008-12-31 19:40:00,1.2145,1.2151,1.2144,1.21465,197200000.0
2008-12-31 19:45:00,1.2148,1.2148,1.21335,1.21335,133500000.0
2008-12-31 19:50:00,1.2134,1.2134,1.2119,1.212,385400000.0
2008-12-31 19:55:00,1.21195,1.21805,1.21185,1.2176,876500000.0
2008-12-31 20:00:00,1.2176,1.21785,1.2136,1.21505,411500000.0
2008-12-31 20:05:00,1.21505,1.2153,1.21325,1.21485,247400000.0
2008-12-31 20:10:00,1.21515,1.2186,1.2149,1.2185,344400000.0
2008-12-31 20:15:00,1.21845,1.21845,1.2171,1.2175,216400000.0
2008-12-31 20:20:00,1.2178,1.219,1.2178,1.21835,103200000.0
2008-12-31 20:25:00,1.21845,1.21935,1.2182,1.2186,173200000.0
2008-12-31 20:30:00,1.2186,1.2186,1.2176,1.218,175800000.0
2008-12-31 20:35:00,1.2176,1.2181,1.21757,1.2181,82800000.0
2008-12-31 20:40:00,1.2181,1.2191,1.21805,1.219,132600000.0
2008-12-31 20:45:00,1.219,1.2192,1.2183,1.2188,196800000.0
2008-12-31 20:50:00,1.2188,1.2194,1.2186,1.2189,86800000.0
2008-12-31 20:55:00,1.2188,1.21935,1.21795,1.2183,313800000.0
2008-12-31 21:00:00,1.21835,1.2186,1.21625,1.21625,329300000.0
2008-12-31 21:05:00,1.2164,1.2165,1.21525,1.2154,344000000.0
2008-12-31 21:10:00,1.2154,1.2156,1.21476,1.2156,119400000.0
2008-12-31 21:15:00,1.21525,1.2157,1.2143,1.21525,240600000.0
2008-12-31 21:20:00,1.21515,1.2172,1.21515,1.21655,539799999.0
2008-12-31 21:25:00,1.21665,1.217,1.21515,1.21675,477200000.0
2008-12-31 21:30:00,1.2167,1.2172,1.21651,1.2168,174600000.0
2008-12-31 21:35:00,1.2168,1.2169,1.21594,1.21655,198000000.0
2008-12-31 21:40:00,1.2163,1.2163,1.2153,1.2162,68200000.0
2008-12-31 21:45:00,1.2162,1.21625,1.2153,1.21573,60800000.0
2008-12-31 21:50:00,1.2162,1.2162,1.214,1.2143,292400000.0
2008-12-31 21:55:00,1.21455,1.2149,1.21375,1.2138,184600000.0
2008-12-31 22:00:00,1.2138,1.2138,1.21305,1.21337,143600000.0
2008-12-31 22:05:00,1.21325,1.21383,1.21273,1.21319,162600000.0
2008-12-31 22:10:00,1.21325,1.21343,1.21199,1.21246,158200000.0
2008-12-31 22:15:00,1.21262,1.21334,1.21195,1.2126,253400002.0
2008-12-31 22:20:00,1.21242,1.21281,1.21171,1.21268,146000000.0
2008-12-31 22:25:00,1.21252,1.21288,1.2121,1.21253,128800000.0
2008-12-31 22:30:00,1.21269,1.21269,1.21067,1.21107,143200000.0
2008-12-31 22:35:00,1.2115,1.21277,1.21096,1.21206,200400000.0
2008-12-31 22:40:00,1.21167,1.21337,1.21137,1.21319,120000000.0
2008-12-31 22:45:00,1.2134,1.21447,1.21216,1.21441,233800002.0
2008-12-31 22:50:00,1.21445,1.21537,1.21411,1.21475,214800000.0
2008-12-31 22:55:00,1.21492,1.21606,1.21462,1.21581,201600002.0
2008-12-31 23:00:00,1.21593,1.21856,1.21566,1.2181,158000000.0
2008-12-31 23:05:00,1.21784,1.21861,1.21611,1.21847,245400002.0
2008-12-31 23:10:00,1.21835,1.21888,1.21695,1.21733,132000000.0
2008-12-31 23:15:00,1.21732,1.21963,1.21701,1.21937,123800000.0
2008-12-31 23:20:00,1.21905,1.21942,1.21734,1.21891,180799998.0
2008-12-31 23:25:00,1.21863,1.22431,1.21779,1.22184,76000000.0
2008-12-31 23:30:00,1.22198,1.22282,1.22155,1.2218,100800000.0
2008-12-31 23:35:00,1.22225,1.22296,1.22034,1.22056,164800000.0
2008-12-31 23:40:00,1.22021,1.22204,1.21904,1.22204,138000000.0
2008-12-31 23:45:00,1.22238,1.22417,1.22113,1.22156,154000000.0
2008-12-31 23:50:00,1.22139,1.22219,1.21889,1.21889,225000000.0
2008-12-31 23:55:00,1.21839,1.2201,1.21708,1.21909,145200000.0
2009-01-01 00:00:00,1.21953,1.22176,1.2184,1.22155,191800000.0
2009-01-01 00:05:00,1.22136,1.22382,1.22082,1.22341,160200000.0
2009-01-01 00:10:00,1.22288,1.22373,1.22272,1.22359,185800000.0
2009-01-01 00:15:00,1.22365,1.22369,1.22314,1.22347,228400000.0
2009-01-01 00:20:00,1.22336,1.22378,1.22286,1.22334,354400001.0
2009-01-01 00:25:00,1.22336,1.22365,1.22297,1.22336,104400000.0
2009-01-01 00:30:00,1.22338,1.22357,1.22283,1.22349,111200000.0
2009-01-01 00:35:00,1.22347,1.22361,1.22299,1.2234,166600000.0
2009-01-01 00:40:00,1.22342,1.2237,1.22259,1.22349,243400000.0
2009-01-01 00:45:00,1.22335,1.2236,1.22298,1.2236,192800000.0
2009-01-01 00:50:00,1.22344,1.22358,1.22295,1.22339,167600000.0
2009-01-01 00:55:00,1.22317,1.22361,1.22297,1.22361,146200000.0
2009-01-01 01:00:00,1.22346,1.22368,1.2232,1.22353,190800000.0
2009-01-01 01:05:00,1.22322,1.22384,1.22309,1.22325,262400000.0
2009-01-01 01:10:00,1.22343,1.22371,1.22316,1.22335,183800000.0
2009-01-01 01:15:00,1.22336,1.22357,1.22301,1.22328,140600000.0
2009-01-01 01:20:00,1.22356,1.22379,1.2231,1.22334,185000000.0
2009-01-01 01:25:00,1.2231,1.22394,1.22257,1.22331,279800000.0
2009-01-01 01:30:00,1.22318,1.22359,1.22304,1.22323,106600000.0
2009-01-01 01:35:00,1.22349,1.22355,1.22282,1.2235,96800000.0
2009-01-01 01:40:00,1.22312,1.22359,1.22277,1.22329,163800000.0
2009-01-01 01:45:00,1.22321,1.22371,1.22306,1.22351,273000000.0
2009-01-01 01:50:00,1.22326,1.22368,1.22305,1.22346,341800002.0
2009-01-01 01:55:00,1.2235,1.22371,1.22305,1.22341,258200000.0
2009-01-01 02:00:00,1.22305,1.22362,1.22305,1.2235,129600000.0
2009-01-01 02:05:00,1.22344,1.22362,1.22311,1.22311,183200000.0
2009-01-01 02:10:00,1.22346,1.22359,1.22307,1.22343,176400000.0
2009-01-01 02:15:00,1.22338,1.22372,1.22314,1.22324,129200000.0
2009-01-01 02:20:00,1.22354,1.22363,1.22318,1.22336,105400000.0
2009-01-01 02:25:00,1.22342,1.22367,1.22315,1.22328,178000000.0
2009-01-01 02:30:00,1.22322,1.22362,1.22309,1.22342,135400000.0
2009-01-01 02:35:00,1.22325,1.2236,1.22308,1.22339,223600000.0
2009-01-01 02:40:00,1.2235,1.2235,1.22308,1.22313,242400000.0
2009-01-01 02:45:00,1.22349,1.22382,1.22314,1.22353,254200000.0
2009-01-01 02:50:00,1.22344,1.22361,1.223,1.2234,255800002.0
2009-01-01 02:55:00,1.22362,1.22376,1.223,1.22345,181400000.0
2009-01-01 03:00:00,1.2232,1.22352,1.22292,1.22327,283800002.0
2009-01-01 03:05:00,1.22349,1.22363,1.22297,1.22315,182999998.0
2009-01-01 03:10:00,1.22368,1.22368,1.22232,1.22335,232400000.0
2009-01-01 03:15:00,1.22345,1.22357,1.22306,1.22317,177000002.0
2009-01-01 03:20:00,1.22356,1.22368,1.22305,1.22333,131800000.0
2009-01-01 03:25:00,1.22335,1.2235,1.22307,1.22335,118200000.0
2009-01-01 03:30:00,1.22334,1.22358,1.22313,1.22332,190400000.0
2009-01-01 03:35:00,1.22321,1.22352,1.2231,1.22343,91000000.0
2009-01-01 03:40:00,1.22332,1.22356,1.22319,1.22346,121800000.0
2009-01-01 03:45:00,1.22322,1.2235,1.22322,1.22332,100000000.0
2009-01-01 03:50:00,1.22327,1.22353,1.22304,1.22329,100200000.0
2009-01-01 03:55:00,1.22324,1.22355,1.22295,1.22352,137200000.0
2009-01-01 04:00:00,1.22335,1.22351,1.22321,1.22347,165400000.0
2009-01-01 04:05:00,1.22348,1.22363,1.22327,1.22332,279800000.0
2009-01-01 04:10:00,1.22213,1.22213,1.21623,1.22131,319600000.0
2009-01-01 04:15:00,1.22142,1.22155,1.22082,1.22124,201200000.0
2009-01-01 04:20:00,1.21998,1.21998,1.21615,1.21938,253200001.0
2009-01-01 04:25:00,1.21928,1.21943,1.21894,1.21925,336600000.0
2009-01-01 04:30:00,1.21627,1.21688,1.21627,1.2167,112800000.0
2009-01-01 04:35:00,1.21675,1.21693,1.21656,1.2168,226200000.0
2009-01-01 04:40:00,1.21615,1.21643,1.21577,1.21603,202200001.0
2009-01-01 04:45:00,1.21616,1.21639,1.21599,1.21609,282000000.0
2009-01-01 04:50:00,1.21627,1.2167,1.21605,1.21648,342800000.0
2009-01-01 04:55:00,1.21622,1.21638,1.21604,1.21624,290200003.0
2009-01-01 05:00:00,1.21608,1.2165,1.21587,1.21629,215000000.0
2009-01-01 05:05:00,1.21623,1.21644,1.21593,1.21622,392200000.0
2009-01-01 05:10:00,1.21617,1.21646,1.21615,1.21629,248400000.0
2009-01-01 05:15:00,1.21623,1.21639,1.21596,1.21622,353800000.0
2009-01-01 05:20:00,1.2162,1.21641,1.21605,1.21615,427000002.0
2009-01-01 05:25:00,1.21614,1.21632,1.21593,1.21613,142200000.0
2009-01-01 05:30:00,1.2161,1.21661,1.21597,1.21617,336400000.0
2009-01-01 05:35:00,1.2162,1.21653,1.21586,1.21618,674400002.0
2009-01-01 05:40:00,1.21612,1.21654,1.21587,1.21624,509000000.0
2009-01-01 05:45:00,1.21624,1.21643,1.21589,1.21607,572000000.0
2009-01-01 05:50:00,1.21602,1.21638,1.21592,1.21612,362800001.0
2009-01-01 05:55:00,1.2162,1.21657,1.21592,1.21612,543600000.0
2009-01-01 06:00:00,1.21608,1.21682,1.216,1.21643,743600000.0
2009-01-01 06:05:00,1.2164,1.21671,1.21625,1.21644,486600000.0
2009-01-01 06:10:00,1.2161,1.21641,1.21608,1.21612,316400000.0
2009-01-01 06:15:00,1.21607,1.21643,1.21587,1.21627,347400000.0
2009-01-01 06:20:00,1.21617,1.21639,1.216,1.21628,164000000.0
2009-01-01 06:25:00,1.21617,1.21638,1.21589,1.216,428000000.0
2009-01-01 06:30:00,1.21608,1.21617,1.21579,1.21608,419200000.0
2009-01-01 06:35:00,1.21595,1.21639,1.21581,1.21614,373800000.0
2009-01-01 06:40:00,1.21627,1.21634,1.21608,1.21614,189400000.0
2009-01-01 06:45:00,1.21603,1.21636,1.21578,1.21605,256600002.0
2009-01-01 06:50:00,1.2161,1.2163,1.21586,1.21608,411800001.0
2009-01-01 06:55:00,1.21599,1.21627,1.21584,1.21611,164000000.0
2009-01-01 07:00:00,1.2163,1.2163,1.21584,1.2161,137400000.0
2009-01-01 07:05:00,1.2163,1.21639,1.21616,1.21627,151400000.0
2009-01-01 07:10:00,1.21617,1.21635,1.21596,1.21613,166400000.0
2009-01-01 07:15:00,1.21613,1.21637,1.21588,1.21605,214400000.0
2009-01-01 07:20:00,1.21615,1.21632,1.21578,1.2162,301200000.0
2009-01-01 07:25:00,1.21616,1.21634,1.21602,1.21629,229600000.0
2009-01-01 07:30:00,1.21623,1.2165,1.216,1.21631,287600000.0
2009-01-01 07:35:00,1.21645,1.21645,1.21612,1.21622,288400000.0
2009-01-01 07:40:00,1.2163,1.21651,1.21618,1.21648,203000000.0
2009-01-01 07:45:00,1.21628,1.21653,1.21603,1.21649,424000000.0
2009-01-01 07:50:00,1.21612,1.21664,1.21604,1.21633,218800000.0
2009-01-01 07:55:00,1.21627,1.21648,1.21615,1.21619,486400000.0
2009-01-01 08:00:00,1.2161,1.21632,1.21596,1.21608,351600000.0
2009-01-01 08:05:00,1.21602,1.21656,1.21602,1.2164,291400000.0
2009-01-01 08:10:00,1.21608,1.21635,1.21597,1.21605,305800001.0
2009-01-01 08:15:00,1.21624,1.21642,1.21586,1.21609,488200000.0
2009-01-01 08:20:00,1.21608,1.21655,1.21597,1.21638,782200000.0
2009-01-01 08:25:00,1.2165,1.21659,1.21622,1.21639,304800000.0
2009-01-01 08:30:00,1.2163,1.21641,1.21609,1.21631,316000001.0
2009-01-01 08:35:00,1.21638,1.21642,1.21601,1.21636,206400000.0
2009-01-01 08:40:00,1.2162,1.21629,1.21598,1.21617,319200000.0
2009-01-01 08:45:00,1.21621,1.21647,1.21613,1.2162,211400000.0
2009-01-01 08:50:00,1.2162,1.21638,1.2161,1.21634,352800000.0
2009-01-01 08:55:00,1.21628,1.21642,1.21606,1.21633,603200001.0
2009-01-01 09:00:00,1.21627,1.21669,1.21612,1.2165,684399999.0
2009-01-01 09:05:00,1.2164,1.2166,1.216,1.21622,664299998.0
2009-01-01 09:10:00,1.2162,1.21637,1.21577,1.2161,525200000.0
2009-01-01 09:15:00,1.21603,1.21634,1.21566,1.21622,825400000.0
2009-01-01 09:20:00,1.21625,1.21647,1.21592,1.21631,613000000.0
2009-01-01 09:25:00,1.21622,1.21641,1.21596,1.21621,441399998.0
2009-01-01 09:30:00,1.2163,1.21652,1.21599,1.21652,525799999.0
2009-01-01 09:35:00,1.21647,1.21658,1.21612,1.21627,499600000.0
2009-01-01 09:40:00,1.21623,1.21635,1.21577,1.2163,423000000.0
2009-01-01 09:45:00,1.21615,1.21644,1.21592,1.21617,599400002.0
2009-01-01 09:50:00,1.21612,1.21644,1.2159,1.21622,585199999.0
2009-01-01 09:55:00,1.21623,1.21647,1.21597,1.21626,770400002.0
2009-01-01 10:00:00,1.21627,1.21647,1.2159,1.21637,899800002.0
2009-01-01 10:05:00,1.2157,1.21627,1.21568,1.21622,745400001.0
2009-01-01 10:10:00,1.21629,1.21667,1.21575,1.21611,505799998.0
2009-01-01 10:15:00,1.21609,1.21634,1.216,1.21619,430600000.0
2009-01-01 10:20:00,1.2162,1.21632,1.21579,1.21597,469800002.0
2009-01-01 10:25:00,1.21612,1.21656,1.21599,1.21625,434800000.0
2009-01-01 10:30:00,1.2163,1.21638,1.21582,1.21611,632800000.0
2009-01-01 10:35:00,1.216,1.21626,1.21581,1.21587,748999999.0
2009-01-01 10:40:00,1.21612,1.21635,1.21579,1.21599,478800000.0
2009-01-01 10:45:00,1.21612,1.21624,1.21592,1.21606,398200000.0
2009-01-01 10:50:00,1.21612,1.2163,1.21593,1.21617,305200000.0
2009-01-01 10:55:00,1.21609,1.21627,1.21591,1.21627,421000000.0
2009-01-01 11:00:00,1.2162,1.21644,1.21588,1.21635,531799999.0
2009-01-01 11:05:00,1.21633,1.21637,1.21603,1.21619,265000000.0
2009-01-01 11:10:00,1.21627,1.21637,1.21603,1.21628,533400000.0
2009-01-01 11:15:00,1.2162,1.2166,1.21615,1.21639,685000002.0
2009-01-01 11:20:00,1.21617,1.21635,1.21588,1.21628,694800000.0
2009-01-01 11:25:00,1.21632,1.21637,1.2161,1.21626,151400000.0
2009-01-01 11:30:00,1.21618,1.21638,1.21593,1.21621,529800000.0
2009-01-01 11:35:00,1.21623,1.21636,1.21609,1.21615,325400000.0
2009-01-01 11:40:00,1.21617,1.21632,1.2159,1.2162,329800002.0
2009-01-01 11:45:00,1.21623,1.21656,1.21597,1.21632,465000002.0
2009-01-01 11:50:00,1.21615,1.21644,1.21603,1.21617,387400001.0
2009-01-01 11:55:00,1.21614,1.21632,1.21582,1.2161,531200001.0
2009-01-01 12:00:00,1.21622,1.21641,1.21599,1.21608,397600000.0
2009-01-01 12:05:00,1.2161,1.21636,1.21598,1.2161,382400003.0
2009-01-01 12:10:00,1.21612,1.21659,1.21602,1.21644,221600001.0
2009-01-01 12:15:00,1.21632,1.21655,1.21584,1.21623,323800003.0
2009-01-01 12:20:00,1.21627,1.21641,1.21597,1.21597,519200002.0
2009-01-01 12:25:00,1.2161,1.2165,1.21607,1.21625,215800000.0
2009-01-01 12:30:00,1.21605,1.21623,1.21577,1.21588,295000000.0
2009-01-01 12:35:00,1.2158,1.21637,1.2158,1.2163,232200000.0
2009-01-01 12:40:00,1.21612,1.21643,1.21595,1.21625,271800000.0
2009-01-01 12:45:00,1.21613,1.21619,1.21594,1.21615,243000000.0
2009-01-01 12:50:00,1.21605,1.21632,1.21599,1.21612,151000000.0
2009-01-01 12:55:00,1.2161,1.21629,1.21593,1.21608,290000000.0
2009-01-01 13:00:00,1.21619,1.21638,1.21596,1.21627,153600000.0
2009-01-01 13:05:00,1.2163,1.21637,1.21615,1.21635,188600000.0
2009-01-01 13:10:00,1.21622,1.21634,1.21589,1.21605,247200000.0
2009-01-01 13:15:00,1.21607,1.21648,1.21571,1.2159,298000000.0
2009-01-01 13:20:00,1.2159,1.21621,1.21588,1.21621,459400000.0
2009-01-01 13:25:00,1.2161,1.21631,1.2158,1.21608,258200000.0
2009-01-01 13:30:00,1.21615,1.2164,1.21596,1.21618,195600001.0
2009-01-01 13:35:00,1.21597,1.21676,1.21585,1.21622,312800000.0
2009-01-01 13:40:00,1.2161,1.21636,1.21547,1.21605,363200000.0
2009-01-01 13:45:00,1.21593,1.21645,1.21583,1.2162,288800000.0
2009-01-01 13:50:00,1.21612,1.21626,1.21579,1.21597,101200000.0
2009-01-01 13:55:00,1.2157,1.21625,1.2157,1.21625,315800001.0
2009-01-01 14:00:00,1.21616,1.21649,1.21582,1.21608,417200002.0
2009-01-01 14:05:00,1.21605,1.21624,1.21596,1.21621,243400000.0
2009-01-01 14:10:00,1.2162,1.2162,1.21565,1.21609,109400000.0
2009-01-01 14:15:00,1.21617,1.21629,1.21594,1.21607,125600000.0
2009-01-01 14:20:00,1.216,1.21615,1.21552,1.21595,173000000.0
2009-01-01 14:25:00,1.216,1.21615,1.21573,1.21595,251200000.0
2009-01-01 14:30:00,1.21627,1.21839,1.21623,1.21836,46800000.0
2009-01-01 14:35:00,1.21824,1.21842,1.21795,1.21827,172200000.0
2009-01-01 14:40:00,1.2181,1.21849,1.21783,1.21819,189000001.0
2009-01-01 14:45:00,1.21824,1.2185,1.218,1.21813,245800000.0
2009-01-01 14:50:00,1.21807,1.21855,1.21748,1.21819,866399996.0
2009-01-01 14:55:00,1.21813,1.21838,1.21791,1.21824,335800002.0
2009-01-01 15:00:00,1.21808,1.21839,1.21785,1.21821,280800000.0
2009-01-01 15:05:00,1.21812,1.21859,1.21781,1.2181,267600000.0
2009-01-01 15:10:00,1.21791,1.2184,1.21783,1.21814,123600000.0
2009-01-01 15:15:00,1.21785,1.21839,1.21785,1.21834,180600000.0
2009-01-01 15:20:00,1.21821,1.21831,1.2179,1.21811,208200001.0
2009-01-01 15:25:00,1.21806,1.21833,1.21788,1.21819,171400001.0
2009-01-01 15:30:00,1.21821,1.21864,1.21776,1.21815,176400000.0
2009-01-01 15:35:00,1.21797,1.21833,1.21786,1.21802,167200001.0
2009-01-01 15:40:00,1.21808,1.21839,1.21779,1.21824,138200000.0
2009-01-01 15:45:00,1.21828,1.21855,1.21792,1.21808,502600001.0
2009-01-01 15:50:00,1.21806,1.21848,1.21784,1.21831,350600000.0
2009-01-01 15:55:00,1.21807,1.21839,1.21784,1.21788,262000000.0
2009-01-01 16:00:00,1.21804,1.21843,1.21785,1.21815,379200000.0
2009-01-01 16:05:00,1.2182,1.21838,1.21776,1.21823,321199998.0
2009-01-01 16:10:00,1.21817,1.21854,1.21784,1.218,503000002.0
2009-01-01 16:15:00,1.2181,1.21847,1.21786,1.21823,381600000.0
2009-01-01 16:20:00,1.21815,1.21854,1.21781,1.21813,454799999.0
2009-01-01 16:25:00,1.21817,1.21833,1.21774,1.21807,509600000.0
2009-01-01 16:30:00,1.218,1.2185,1.2179,1.21825,390200000.0
2009-01-01 16:35:00,1.21821,1.21856,1.21807,1.21843,82000000.0
2009-01-01 16:40:00,1.21835,1.21863,1.21807,1.21839,247000000.0
2009-01-01 16:45:00,1.21841,1.2187,1.21799,1.21825,601200000.0
2009-01-01 16:50:00,1.21831,1.21848,1.21802,1.21812,121400000.0
2009-01-01 16:55:00,1.21846,1.21873,1.21804,1.21843,394000000.0
2009-01-01 17:00:00,1.21835,1.21855,1.218,1.21816,453000000.0
2009-01-01 17:05:00,1.21804,1.21869,1.21794,1.21804,215000000.0
2009-01-01 17:10:00,1.21805,1.21852,1.21775,1.21843,311400000.0
2009-01-01 17:15:00,1.21828,1.21852,1.21781,1.21846,437800000.0
2009-01-01 17:20:00,1.21834,1.21867,1.2178,1.21821,163800000.0
2009-01-01 17:25:00,1.21831,1.21862,1.21809,1.2184,293400000.0
2009-01-01 17:30:00,1.21826,1.21846,1.21794,1.21809,173600000.0
2009-01-01 17:35:00,1.2182,1.21842,1.218,1.21833,166600000.0
2009-01-01 17:40:00,1.21831,1.21845,1.21805,1.21817,148800000.0
2009-01-01 17:45:00,1.21816,1.21845,1.21797,1.21815,97200000.0
2009-01-01 17:50:00,1.21812,1.21851,1.21796,1.21809,345200001.0
2009-01-01 17:55:00,1.21821,1.21867,1.21815,1.21829,262200000.0
2009-01-01 18:00:00,1.21835,1.21844,1.21562,1.21736,542800000.0
2009-01-01 18:05:00,1.21735,1.21777,1.21723,1.21742,233800000.0
2009-01-01 18:10:00,1.21752,1.21797,1.21689,1.21754,280200000.0
2009-01-01 18:15:00,1.21788,1.21793,1.21718,1.21755,318600000.0
2009-01-01 18:20:00,1.21751,1.21796,1.21711,1.21755,557200000.0
2009-01-01 18:25:00,1.21755,1.21791,1.21732,1.21742,339600000.0
2009-01-01 18:30:00,1.2176,1.21841,1.21733,1.21801,606800000.0
2009-01-01 18:35:00,1.21809,1.21876,1.21803,1.21815,533800001.0
2009-01-01 18:40:00,1.21812,1.21865,1.21779,1.21831,448600001.0
2009-01-01 18:45:00,1.21827,1.21847,1.21795,1.21829,335000000.0
2009-01-01 18:50:00,1.21808,1.2184,1.21785,1.21814,95800000.0
2009-01-01 18:55:00,1.21799,1.21849,1.21799,1.21829,125800000.0
2009-01-01 19:00:00,1.2183,1.21839,1.21799,1.21818,95200000.0
2009-01-01 19:05:00,1.21802,1.21838,1.21792,1.21808,170000002.0
2009-01-01 19:10:00,1.21801,1.21833,1.21781,1.2182,158200000.0
2009-01-01 19:15:00,1.21807,1.21856,1.21784,1.21807,187200000.0
2009-01-01 19:20:00,1.21796,1.21853,1.21776,1.2181,260400000.0
2009-01-01 19:25:00,1.2182,1.21868,1.21794,1.21811,449200000.0
2009-01-01 19:30:00,1.21809,1.21858,1.21794,1.21806,282200000.0
2009-01-01 19:35:00,1.21803,1.22198,1.21803,1.21881,61800000.0
2009-01-01 19:40:00,1.21924,1.21932,1.21836,1.21836,184200000.0
2009-01-01 19:45:00,1.21896,1.21902,1.21837,1.21871,176400001.0
2009-01-01 19:50:00,1.21927,1.21955,1.21904,1.21933,150200000.0
2009-01-01 19:55:00,1.21968,1.21977,1.21919,1.21969,196000000.0
2009-01-01 20:00:00,1.2199,1.22009,1.2197,1.22009,137800000.0
2009-01-01 20:05:00,1.22006,1.22232,1.21981,1.22049,148200000.0
2009-01-01 20:10:00,1.22052,1.22234,1.22033,1.22229,149000000.0
2009-01-01 20:15:00,1.2218,1.22207,1.22126,1.22207,61600000.0
2009-01-01 20:20:00,1.21965,1.22028,1.21962,1.2202,99800000.0
2009-01-01 20:25:00,1.2199,1.22007,1.2193,1.22002,111400000.0
2009-01-01 20:30:00,1.21964,1.21988,1.2193,1.21964,97400000.0
2009-01-01 20:35:00,1.21942,1.21987,1.21879,1.21969,78000000.0
2009-01-01 20:40:00,1.21957,1.22063,1.21933,1.21933,69800000.0
2009-01-01 20:45:00,1.21898,1.21922,1.21803,1.21803,81800000.0
2009-01-01 20:50:00,1.2188,1.21899,1.21781,1.218,82600000.0
2009-01-01 20:55:00,1.21787,1.21858,1.2178,1.21824,163200000.0
2009-01-01 21:00:00,1.2184,1.21876,1.21823,1.21845,59600000.0
2009-01-01 21:05:00,1.21843,1.2197,1.21815,1.21969,164200000.0
2009-01-01 21:10:00,1.21969,1.21979,1.21923,1.21955,123400000.0
2009-01-01 21:15:00,1.21916,1.21972,1.21909,1.21932,113400000.0
2009-01-01 21:20:00,1.21855,1.21909,1.2185,1.21902,123000000.0
2009-01-01 21:25:00,1.219,1.21905,1.21853,1.21872,92600000.0
2009-01-01 21:30:00,1.2185,1.21912,1.2185,1.21886,85800000.0
2009-01-01 21:35:00,1.21903,1.21915,1.21869,1.21906,161200001.0
2009-01-01 21:40:00,1.21888,1.21913,1.21838,1.21876,120800000.0
2009-01-01 21:45:00,1.2188,1.21901,1.21838,1.21838,95200000.0
2009-01-01 21:50:00,1.21905,1.21925,1.2188,1.21901,98400000.0
2009-01-01 21:55:00,1.21903,1.21926,1.21874,1.21899,167800000.0
2009-01-01 22:00:00,1.21883,1.21906,1.21865,1.21898,81000000.0
2009-01-01 22:05:00,1.21882,1.21921,1.21868,1.21883,105800000.0
2009-01-01 22:10:00,1.21903,1.21916,1.21889,1.21904,97200000.0
2009-01-01 22:15:00,1.21902,1.21945,1.21879,1.21908,149000000.0
2009-01-01 22:20:00,1.21908,1.21923,1.21865,1.21901,128800000.0
2009-01-01 22:25:00,1.21876,1.21915,1.21872,1.21885,88400000.0
2009-01-01 22:30:00,1.21893,1.21919,1.21873,1.21915,124399998.0
2009-01-01 22:35:00,1.21908,1.21945,1.21882,1.2192,162599997.0
2009-01-01 22:40:00,1.2189,1.21922,1.21875,1.2191,94800000.0
2009-01-01 22:45:00,1.21903,1.21923,1.21872,1.21915,131000000.0
2009-01-01 22:50:00,1.21865,1.21913,1.21859,1.21891,81600000.0
2009-01-01 22:55:00,1.21884,1.21901,1.21855,1.21891,125800000.0
2009-01-01 23:00:00,1.21888,1.21963,1.21872,1.2195,142200002.0
2009-01-01 23:05:00,1.22019,1.22024,1.21928,1.21977,122000000.0
2009-01-01 23:10:00,1.22,1.2202,1.2198,1.22,73800000.0
2009-01-01 23:15:00,1.21962,1.22017,1.21962,1.22014,104000000.0
2009-01-01 23:20:00,1.22002,1.22018,1.21926,1.21952,101200000.0
2009-01-01 23:25:00,1.21971,1.21988,1.21903,1.21935,123600000.0
2009-01-01 23:30:00,1.2196,1.21976,1.21928,1.21962,75400000.0
2009-01-01 23:35:00,1.21953,1.21985,1.2194,1.21978,119200000.0
2009-01-01 23:40:00,1.21952,1.21979,1.21818,1.21896,70000000.0
2009-01-01 23:45:00,1.21966,1.22017,1.2193,1.21992,104800000.0
2009-01-01 23:50:00,1.2197,1.22006,1.21957,1.21983,165200000.0
2009-01-01 23:55:00,1.21989,1.22011,1.21951,1.22011,158800002.0
2009-01-02 00:00:00,1.2197,1.22037,1.21845,1.21906,63200000.0
2009-01-02 00:05:00,1.21957,1.2196,1.21855,1.21895,37600000.0
2009-01-02 00:10:00,1.2186,1.22003,1.2186,1.22003,128599999.0
2009-01-02 00:15:00,1.2196,1.2196,1.21895,1.2194,49800000.0
2009-01-02 00:20:00,1.21948,1.21985,1.2188,1.2188,36400000.0
2009-01-02 00:25:00,1.2189,1.2195,1.21875,1.2194,27800000.0
2009-01-02 00:30:00,1.2193,1.2193,1.21875,1.2189,10800000.0
2009-01-02 00:35:00,1.2189,1.219,1.2189,1.2189,29800000.0
2009-01-02 00:40:00,1.219,1.2193,1.21855,1.21914,60000000.0
2009-01-02 00:45:00,1.21931,1.21937,1.2186,1.2186,63200000.0
2009-01-02 00:50:00,1.2191,1.21917,1.21774,1.21905,43000000.0
2009-01-02 00:55:00,1.21845,1.2187,1.21845,1.2187,52800000.0
2009-01-02 01:00:00,1.21875,1.21956,1.2187,1.2194,70800000.0
2009-01-02 01:05:00,1.21895,1.2199,1.21895,1.21917,49000000.0
2009-01-02 01:10:00,1.2196,1.22,1.21937,1.21985,39600000.0
2009-01-02 01:15:00,1.22,1.22015,1.21949,1.21988,81800000.0
2009-01-02 01:20:00,1.21986,1.22032,1.21932,1.2197,151600000.0
2009-01-02 01:25:00,1.22005,1.2235,1.22005,1.2214,71000000.0
2009-01-02 01:30:00,1.2214,1.2216,1.2211,1.2213,21800000.0
2009-01-02 01:35:00,1.22153,1.22197,1.2213,1.2218,90000000.0
2009-01-02 01:40:00,1.2219,1.22219,1.22185,1.22206,54800000.0
2009-01-02 01:45:00,1.22195,1.22245,1.22136,1.22166,173000000.0
2009-01-02 01:50:00,1.22177,1.22215,1.2215,1.22205,164600000.0
2009-01-02 01:55:00,1.22192,1.22214,1.2214,1.2219,166400000.0
2009-01-02 02:00:00,1.2219,1.22285,1.2219,1.22223,222799998.0
2009-01-02 02:05:00,1.2224,1.22277,1.2222,1.2222,94400000.0
2009-01-02 02:10:00,1.2222,1.22293,1.2222,1.22275,124200000.0
2009-01-02 02:15:00,1.22275,1.2229,1.22197,1.2229,50800000.0
2009-01-02 02:20:00,1.22247,1.2229,1.22203,1.2229,72600000.0
2009-01-02 02:25:00,1.2229,1.22318,1.22246,1.2229,82400000.0
2009-01-02 02:30:00,1.2229,1.2229,1.22245,1.22285,93800000.0
2009-01-02 02:35:00,1.2227,1.2228,1.2227,1.2227,62600000.0
2009-01-02 02:40:00,1.2227,1.22275,1.2221,1.2223,44800000.0
2009-01-02 02:45:00,1.2224,1.2226,1.22165,1.2219,168400000.0
2009-01-02 02:50:00,1.22195,1.22195,1.22135,1.2214,114600000.0
2009-01-02 02:55:00,1.2214,1.2214,1.2203,1.2203,147200000.0
2009-01-02 03:00:00,1.22005,1.2209,1.21975,1.2209,120200000.0
2009-01-02 03:05:00,1.2208,1.2208,1.22025,1.2205,130600000.0
2009-01-02 03:10:00,1.22035,1.22075,1.21975,1.22035,198400000.0
2009-01-02 03:15:00,1.22007,1.22059,1.21968,1.2204,109800000.0
2009-01-02 03:20:00,1.2201,1.22073,1.2201,1.2203,92600000.0
2009-01-02 03:25:00,1.2203,1.2203,1.21918,1.21985,129200000.0
2009-01-02 03:30:00,1.21982,1.2203,1.2197,1.22015,58200000.0
2009-01-02 03:35:00,1.2203,1.2203,1.2195,1.2198,93600000.0
2009-01-02 03:40:00,1.21946,1.22031,1.21946,1.22031,62800000.0
2009-01-02 03:45:00,1.2203,1.22145,1.2199,1.22015,279600000.0
2009-01-02 03:50:00,1.2198,1.2204,1.21942,1.21947,98400000.0
2009-01-02 03:55:00,1.2199,1.221,1.2199,1.22055,148600000.0
2009-01-02 04:00:00,1.2206,1.221,1.21964,1.2208,47600000.0
2009-01-02 04:05:00,1.2208,1.2208,1.21965,1.22025,47000000.0
2009-01-02 04:10:00,1.22045,1.2208,1.22002,1.2205,130200000.0
2009-01-02 04:15:00,1.2205,1.2205,1.2205,1.2205,17600000.0
2009-01-02 04:20:00,1.2205,1.2208,1.21956,1.2205,144000000.0
2009-01-02 04:25:00,1.2205,1.2205,1.2205,1.2205,9600000.0
2009-01-02 04:30:00,1.2205,1.2205,1.2205,1.2205,9600000.0
2009-01-02 04:35:00,1.2205,1.22071,1.21958,1.2205,72600000.0
2009-01-02 04:40:00,1.22019,1.2212,1.22011,1.221,64400000.0
2009-01-02 04:45:00,1.221,1.2215,1.221,1.2214,36600000.0
2009-01-02 04:50:00,1.2214,1.22165,1.22015,1.22165,133600000.0
2009-01-02 04:55:00,1.2216,1.2217,1.22115,1.2212,42800000.0
2009-01-02 05:00:00,1.2214,1.22165,1.22107,1.22165,121800000.0
2009-01-02 05:05:00,1.22175,1.22195,1.2215,1.22155,54800000.0
2009-01-02 05:10:00,1.22155,1.22166,1.22138,1.22155,90000000.0
2009-01-02 05:15:00,1.22108,1.2227,1.221,1.2227,168200000.0
2009-01-02 05:20:00,1.22245,1.2225,1.2189,1.2203,164600000.0
2009-01-02 05:25:00,1.2201,1.22035,1.2198,1.21995,70600000.0
2009-01-02 05:30:00,1.21954,1.2199,1.2187,1.2197,108400000.0
2009-01-02 05:35:00,1.21915,1.2204,1.21915,1.21992,241800000.0
2009-01-02 05:40:00,1.22006,1.2207,1.2195,1.21975,350600000.0
2009-01-02 05:45:00,1.2196,1.21965,1.21923,1.21935,274000000.0
2009-01-02 05:50:00,1.2197,1.22025,1.2196,1.2201,28000000.0
2009-01-02 05:55:00,1.21913,1.2209,1.2191,1.2209,112400000.0
2009-01-02 06:00:00,1.2209,1.2209,1.22032,1.2209,215600000.0
2009-01-02 06:05:00,1.2208,1.2221,1.2208,1.22145,140200000.0
2009-01-02 06:10:00,1.22135,1.2214,1.22025,1.2205,83400000.0
2009-01-02 06:15:00,1.22065,1.223,1.2202,1.22195,158100000.0
2009-01-02 06:20:00,1.2217,1.22245,1.2216,1.22205,45400000.0
2009-01-02 06:25:00,1.22145,1.22255,1.22075,1.2219,193400000.0
2009-01-02 06:30:00,1.22305,1.22325,1.22305,1.2231,32400000.0
2009-01-02 06:35:00,1.22328,1.22377,1.22235,1.2233,297400000.0
2009-01-02 06:40:00,1.22305,1.2233,1.2218,1.2218,62200000.0
2009-01-02 06:45:00,1.22258,1.2227,1.2219,1.22195,89000000.0
2009-01-02 06:50:00,1.22205,1.22215,1.22138,1.22138,151000000.0
2009-01-02 06:55:00,1.22195,1.2221,1.22135,1.2215,73000000.0
2009-01-02 07:00:00,1.2214,1.2216,1.22083,1.22145,69200000.0
2009-01-02 07:05:00,1.22145,1.22145,1.22005,1.2201,116000000.0
2009-01-02 07:10:00,1.22025,1.2203,1.2199,1.22,76600000.0
2009-01-02 07:15:00,1.21965,1.22016,1.21943,1.21997,158800000.0
2009-01-02 07:20:00,1.22005,1.22015,1.21953,1.22015,123400000.0
2009-01-02 07:25:00,1.2201,1.2201,1.21962,1.2201,124000000.0
2009-01-02 07:30:00,1.22015,1.22109,1.22015,1.22109,61600000.0
2009-01-02 07:35:00,1.22128,1.22128,1.22031,1.22085,53200000.0
2009-01-02 07:40:00,1.2208,1.2224,1.2206,1.2219,158700000.0
2009-01-02 07:45:00,1.2222,1.2224,1.2222,1.2223,34400000.0
2009-01-02 07:50:00,1.2223,1.2223,1.221,1.2211,67200000.0
2009-01-02 07:55:00,1.2211,1.22115,1.22025,1.22025,141400000.0
2009-01-02 08:00:00,1.22056,1.22109,1.22003,1.22091,207800000.0
2009-01-02 08:05:00,1.22099,1.22123,1.22019,1.22048,307000000.0
2009-01-02 08:10:00,1.2208,1.22093,1.22025,1.22038,248800000.0
2009-01-02 08:15:00,1.22075,1.22115,1.22041,1.22115,252400000.0
2009-01-02 08:20:00,1.22095,1.22106,1.22011,1.22049,295800000.0
2009-01-02 08:25:00,1.221,1.22118,1.22055,1.22064,198600000.0
2009-01-02 08:30:00,1.22099,1.22107,1.22044,1.22068,113200000.0
2009-01-02 08:35:00,1.22088,1.2214,1.22053,1.22095,128200000.0
2009-01-02 08:40:00,1.2214,1.22145,1.22065,1.22105,87200000.0
2009-01-02 08:45:00,1.22125,1.2215,1.22069,1.2213,138600000.0
2009-01-02 08:50:00,1.22135,1.2217,1.22073,1.22088,173600000.0
2009-01-02 08:55:00,1.22105,1.22185,1.22105,1.22172,261600000.0
2009-01-02 09:00:00,1.2212,1.22155,1.22105,1.22145,40400000.0
2009-01-02 09:05:00,1.22125,1.2232,1.22125,1.22295,311000000.0
2009-01-02 09:10:00,1.22285,1.22285,1.2212,1.2228,233599999.0
2009-01-02 09:15:00,1.22215,1.2228,1.22172,1.2228,420600000.0
2009-01-02 09:20:00,1.223,1.22405,1.22285,1.22405,182600000.0
2009-01-02 09:25:00,1.22405,1.22405,1.22332,1.22405,319400000.0
2009-01-02 09:30:00,1.22405,1.22435,1.22405,1.2242,41600000.0
2009-01-02 09:35:00,1.2242,1.2245,1.2242,1.2245,33400000.0
2009-01-02 09:40:00,1.2245,1.227,1.22445,1.2267,236800000.0
2009-01-02 09:45:00,1.2267,1.227,1.226,1.2261,246200000.0
2009-01-02 09:50:00,1.2261,1.22655,1.22547,1.22655,141400000.0
2009-01-02 09:55:00,1.22645,1.227,1.22615,1.22665,278200000.0
2009-01-02 10:00:00,1.22675,1.22675,1.2239,1.2249,282200000.0
2009-01-02 10:05:00,1.2249,1.22545,1.22397,1.22495,299600000.0
2009-01-02 10:10:00,1.2251,1.2251,1.2237,1.22375,119800000.0
2009-01-02 10:15:00,1.2239,1.2239,1.22235,1.2229,329600000.0
2009-01-02 10:20:00,1.2231,1.2237,1.22243,1.223,66000000.0
2009-01-02 10:25:00,1.223,1.22425,1.223,1.2235,186000000.0
2009-01-02 10:30:00,1.2235,1.2235,1.22285,1.223,352000000.0
2009-01-02 10:35:00,1.223,1.223,1.2218,1.22205,210000000.0
2009-01-02 10:40:00,1.22215,1.22254,1.22172,1.2223,144800000.0
2009-01-02 10:45:00,1.2224,1.22276,1.22194,1.22243,259800000.0
2009-01-02 10:50:00,1.22263,1.22455,1.22225,1.2234,202600000.0
2009-01-02 10:55:00,1.2247,1.22535,1.2205,1.22145,500600000.0
2009-01-02 11:00:00,1.22145,1.2229,1.22145,1.2225,216800000.0
2009-01-02 11:05:00,1.2225,1.22325,1.22235,1.22245,153800000.0
2009-01-02 11:10:00,1.22255,1.22405,1.22195,1.2234,391200000.0
2009-01-02 11:15:00,1.2234,1.22395,1.22245,1.2228,193200000.0
2009-01-02 11:20:00,1.2228,1.22315,1.22215,1.22225,166400000.0
2009-01-02 11:25:00,1.22225,1.2225,1.22095,1.2216,181200000.0
2009-01-02 11:30:00,1.2216,1.2216,1.2197,1.22043,262200000.0
2009-01-02 11:35:00,1.22065,1.2208,1.21975,1.2208,119400000.0
2009-01-02 11:40:00,1.22056,1.22075,1.2201,1.22015,159800000.0
2009-01-02 11:45:00,1.22005,1.2206,1.21963,1.2203,167000000.0
2009-01-02 11:50:00,1.2204,1.2204,1.21994,1.21994,65400000.0
2009-01-02 11:55:00,1.2197,1.2203,1.21868,1.2191,331200000.0
2009-01-02 12:00:00,1.2191,1.2191,1.2163,1.2185,316800000.0
2009-01-02 12:05:00,1.2185,1.2188,1.21754,1.21754,149200000.0
2009-01-02 12:10:00,1.2184,1.2184,1.2154,1.21605,247300000.0
2009-01-02 12:15:00,1.21605,1.21625,1.2158,1.2161,93600000.0
2009-01-02 12:20:00,1.21597,1.21745,1.21563,1.21695,120600000.0
2009-01-02 12:25:00,1.21705,1.21765,1.2158,1.2172,394000000.0
2009-01-02 12:30:00,1.21735,1.2175,1.21665,1.2172,147400000.0
2009-01-02 12:35:00,1.21679,1.2173,1.2167,1.217,86400000.0
2009-01-02 12:40:00,1.217,1.21735,1.21635,1.2173,180000000.0
2009-01-02 12:45:00,1.2174,1.21825,1.2174,1.2179,268000000.0
2009-01-02 12:50:00,1.2179,1.21845,1.2178,1.21845,124600000.0
2009-01-02 12:55:00,1.21845,1.2193,1.2177,1.2181,312300000.0
2009-01-02 13:00:00,1.2181,1.21935,1.2181,1.2188,130800000.0
2009-01-02 13:05:00,1.2189,1.21975,1.2186,1.21955,350800000.0
2009-01-02 13:10:00,1.2196,1.22015,1.2193,1.2193,308800000.0
2009-01-02 13:15:00,1.2193,1.21935,1.21725,1.21725,316200000.0
2009-01-02 13:20:00,1.2174,1.21825,1.2167,1.21815,216400000.0
2009-01-02 13:25:00,1.21815,1.2191,1.21815,1.2188,63400000.0
2009-01-02 13:30:00,1.21905,1.22045,1.2188,1.22,237000000.0
2009-01-02 13:35:00,1.22005,1.2206,1.21985,1.2206,216600000.0
2009-01-02 13:40:00,1.2206,1.22085,1.22035,1.2204,144000000.0
2009-01-02 13:45:00,1.2204,1.22055,1.21971,1.21999,118400000.0
2009-01-02 13:50:00,1.2202,1.2203,1.21915,1.2192,569600000.0
2009-01-02 13:55:00,1.2192,1.21955,1.21805,1.21825,1231400000.0
2009-01-02 14:00:00,1.21845,1.219,1.21815,1.21863,338000000.0
2009-01-02 14:05:00,1.219,1.219,1.21821,1.21883,535600010.0
2009-01-02 14:10:00,1.21865,1.2189,1.21855,1.21885,236400005.0
2009-01-02 14:15:00,1.21885,1.2193,1.21845,1.2192,125600000.0
2009-01-02 14:20:00,1.2192,1.2204,1.21865,1.219,278000000.0
2009-01-02 14:25:00,1.21925,1.22025,1.21925,1.21983,216400000.0
2009-01-02 14:30:00,1.2201,1.2223,1.21995,1.2222,233000000.0
2009-01-02 14:35:00,1.22235,1.22395,1.2222,1.2236,68000000.0
2009-01-02 14:40:00,1.2236,1.2236,1.2219,1.22225,228400000.0
2009-01-02 14:45:00,1.22225,1.2224,1.2219,1.22235,312400000.0
2009-01-02 14:50:00,1.22235,1.22255,1.22165,1.22165,117000000.0
2009-01-02 14:55:00,1.22185,1.223,1.22185,1.22295,54800000.0
2009-01-02 15:00:00,1.22325,1.2237,1.2224,1.2225,235800002.0
2009-01-02 15:05:00,1.2226,1.22285,1.22155,1.22155,169600000.0
2009-01-02 15:10:00,1.22136,1.22195,1.22109,1.2216,321600000.0
2009-01-02 15:15:00,1.22165,1.2228,1.2216,1.2228,424200000.0
2009-01-02 15:20:00,1.2229,1.2233,1.22145,1.22195,339800000.0
2009-01-02 15:25:00,1.22195,1.22205,1.22175,1.2218,115800000.0
2009-01-02 15:30:00,1.2218,1.2218,1.2208,1.2209,148800000.0
2009-01-02 15:35:00,1.2209,1.22185,1.2209,1.2216,266200000.0
2009-01-02 15:40:00,1.2215,1.22175,1.22145,1.22165,426400000.0
2009-01-02 15:45:00,1.22175,1.222,1.2214,1.2216,267000000.0
2009-01-02 15:50:00,1.2216,1.2216,1.22085,1.2212,120200000.0
2009-01-02 15:55:00,1.2212,1.2212,1.2197,1.2197,174800000.0
2009-01-02 16:00:00,1.21985,1.21985,1.21785,1.2187,414400000.0
2009-01-02 16:05:00,1.2188,1.2191,1.2185,1.21855,197200000.0
2009-01-02 16:10:00,1.21855,1.2188,1.2174,1.21795,209400000.0
2009-01-02 16:15:00,1.21795,1.21845,1.21785,1.218,351200000.0
2009-01-02 16:20:00,1.218,1.2186,1.218,1.2186,225600000.0
2009-01-02 16:25:00,1.21855,1.2196,1.2185,1.2193,265200000.0
2009-01-02 16:30:00,1.2193,1.2195,1.21885,1.2189,189400000.0
2009-01-02 16:35:00,1.21895,1.219,1.2171,1.21755,342800000.0
2009-01-02 16:40:00,1.2176,1.21825,1.21745,1.2177,221400000.0
2009-01-02 16:45:00,1.2177,1.21805,1.21635,1.21655,249200000.0
2009-01-02 16:50:00,1.2166,1.2181,1.2166,1.21715,601800000.0
2009-01-02 16:55:00,1.21715,1.2197,1.2171,1.2181,399000000.0
2009-01-02 17:00:00,1.2182,1.2185,1.21685,1.21685,350000000.0
2009-01-02 17:05:00,1.21695,1.2171,1.2143,1.21445,671000000.0
2009-01-02 17:10:00,1.21445,1.2149,1.21345,1.214,615000000.0
2009-01-02 17:15:00,1.214,1.2141,1.21335,1.2135,488200000.0
2009-01-02 17:20:00,1.2135,1.2139,1.2117,1.21175,714799998.0
2009-01-02 17:25:00,1.2117,1.21355,1.2111,1.2129,628800000.0
2009-01-02 17:30:00,1.21315,1.21405,1.21295,1.21355,335599999.0
2009-01-02 17:35:00,1.21355,1.21365,1.21235,1.21365,323600000.0
2009-01-02 17:40:00,1.2135,1.2153,1.2129,1.2146,918199991.0
2009-01-02 17:45:00,1.2149,1.21605,1.2149,1.21535,260999999.0
2009-01-02 17:50:00,1.2153,1.2155,1.21325,1.214,778000000.0
2009-01-02 17:55:00,1.214,1.2164,1.2138,1.21545,1353000002.0
2009-01-02 18:00:00,1.2154,1.21575,1.21435,1.21485,237600000.0
2009-01-02 18:05:00,1.215,1.2159,1.21455,1.2157,475999990.0
2009-01-02 18:10:00,1.2157,1.2169,1.2157,1.2165,384400000.0
2009-01-02 18:15:00,1.2165,1.2175,1.216,1.216,392400000.0
2009-01-02 18:20:00,1.2163,1.21685,1.215,1.21535,268800000.0
2009-01-02 18:25:00,1.2154,1.21605,1.2154,1.2155,208800000.0
2009-01-02 18:30:00,1.21545,1.21545,1.2138,1.21385,374600000.0
2009-01-02 18:35:00,1.2139,1.2139,1.2119,1.21265,1251000003.0
2009-01-02 18:40:00,1.2126,1.21265,1.2118,1.2119,321600000.0
2009-01-02 18:45:00,1.2119,1.212,1.2115,1.2117,533800001.0
2009-01-02 18:50:00,1.21175,1.21215,1.2113,1.2113,363000000.0
2009-01-02 18:55:00,1.2111,1.2111,1.20985,1.20995,559400000.0
2009-01-02 19:00:00,1.21,1.2109,1.20985,1.21005,466800000.0
2009-01-02 19:05:00,1.2101,1.2102,1.2094,1.2094,114200000.0
2009-01-02 19:10:00,1.20945,1.20945,1.2076,1.20835,685800000.0
2009-01-02 19:15:00,1.2085,1.2088,1.2074,1.2074,330600000.0
2009-01-02 19:20:00,1.2074,1.2086,1.20645,1.20855,574800000.0
2009-01-02 19:25:00,1.20855,1.20865,1.20635,1.20655,321000000.0
2009-01-02 19:30:00,1.2067,1.20725,1.2067,1.207,307800000.0
2009-01-02 19:35:00,1.207,1.2081,1.207,1.2081,202400000.0
2009-01-02 19:40:00,1.2081,1.20945,1.2078,1.20905,216000000.0
2009-01-02 19:45:00,1.20885,1.2089,1.2085,1.2087,59400000.0
2009-01-02 19:50:00,1.2087,1.20875,1.2078,1.20805,208800000.0
2009-01-02 19:55:00,1.20805,1.2081,1.20765,1.2079,352600000.0
2009-01-02 20:00:00,1.20785,1.2083,1.2077,1.2082,522800000.0
2009-01-02 20:05:00,1.2082,1.20835,1.20805,1.2081,104600000.0
2009-01-02 20:10:00,1.2081,1.2089,1.2081,1.20865,362400000.0
2009-01-02 20:15:00,1.2087,1.20925,1.20865,1.20875,240200000.0
2009-01-02 20:20:00,1.2087,1.2096,1.2087,1.2093,347600000.0
2009-01-02 20:25:00,1.20935,1.20955,1.2089,1.2091,330600000.0
2009-01-02 20:30:00,1.2091,1.2098,1.20895,1.2096,200200000.0
2009-01-02 20:35:00,1.2097,1.2104,1.20955,1.2104,172200000.0
2009-01-02 20:40:00,1.2101,1.2104,1.20964,1.21025,127400000.0
2009-01-02 20:45:00,1.2103,1.21075,1.20965,1.2104,389000000.0
2009-01-02 20:50:00,1.2104,1.2117,1.2104,1.21079,360600000.0
2009-01-02 20:55:00,1.2109,1.21155,1.21045,1.2106,388400000.0
2009-01-02 21:00:00,1.21075,1.2119,1.21035,1.21035,861799995.0
2009-01-02 21:05:00,1.21075,1.2114,1.2099,1.21085,1228600007.0
2009-01-02 21:10:00,1.2109,1.2121,1.21075,1.2121,647400000.0
2009-01-02 21:15:00,1.2118,1.2134,1.21155,1.21275,363400000.0
2009-01-02 21:20:00,1.21295,1.21395,1.2123,1.21275,388800000.0
2009-01-02 21:25:00,1.2128,1.2138,1.2127,1.21345,461000001.0
2009-01-02 21:30:00,1.2136,1.21405,1.213,1.21355,991199997.0
2009-01-02 21:35:00,1.2136,1.2138,1.21275,1.21295,427400000.0
2009-01-02 21:40:00,1.213,1.2134,1.2129,1.2134,573600000.0
2009-01-02 21:45:00,1.2134,1.21385,1.2133,1.2134,83200000.0
2009-01-02 21:50:00,1.2134,1.2135,1.21295,1.2133,332800000.0
2009-01-02 21:55:00,1.21335,1.2136,1.2127,1.2136,439200000.0
2009-01-02 22:00:00,1.21375,1.21405,1.21325,1.21365,279000000.0
2009-01-02 22:05:00,1.2137,1.21795,1.2137,1.2177,394800000.0
2009-01-02 22:10:00,1.2177,1.2177,1.21495,1.2154,563400000.0
2009-01-02 22:15:00,1.21482,1.21565,1.21477,1.21545,106800000.0
2009-01-02 22:20:00,1.2155,1.2155,1.21505,1.2152,205200000.0
2009-01-02 22:25:00,1.21525,1.2155,1.21473,1.21525,326200000.0
2009-01-02 22:30:00,1.2153,1.2155,1.21464,1.2149,238400000.0
2009-01-02 22:35:00,1.2149,1.2158,1.21475,1.21475,291400000.0
2009-01-02 22:40:00,1.2149,1.2153,1.21437,1.2153,103800000.0
2009-01-02 22:45:00,1.2153,1.2154,1.21436,1.21454,149400000.0
2009-01-02 22:50:00,1.21461,1.2152,1.21442,1.2149,249400000.0
2009-01-02 22:55:00,1.2147,1.21555,1.21465,1.2153,164600000.0
2009-01-02 23:00:00,1.21481,1.21505,1.21468,1.2147,150800000.0
2009-01-02 23:05:00,1.2147,1.2152,1.2139,1.2141,595000000.0
2009-01-02 23:10:00,1.2141,1.2148,1.21185,1.212,120200000.0
2009-01-02 23:15:00,1.212,1.2122,1.21025,1.21075,333600000.0
2009-01-02 23:20:00,1.21055,1.211,1.20975,1.2099,258000000.0
2009-01-02 23:25:00,1.21015,1.21125,1.20995,1.20995,157800000.0
2009-01-02 23:30:00,1.2111,1.2111,1.20962,1.2097,56200000.0
2009-01-02 23:35:00,1.2111,1.2113,1.2103,1.2103,87200000.0
2009-01-02 23:40:00,1.2103,1.2104,1.20962,1.2098,101400000.0
2009-01-02 23:45:00,1.2098,1.2098,1.2078,1.20785,286800000.0
2009-01-02 23:50:00,1.208,1.2086,1.2066,1.2067,250400000.0
2009-01-02 23:55:00,1.2072,1.20735,1.20425,1.2044,213300000.0
2009-01-05 00:00:00,1.2051,1.2058,1.2047,1.2058,220000000.0
2009-01-05 00:05:00,1.2057,1.2059,1.2054,1.2058,220000000.0
2009-01-05 00:10:00,1.2059,1.2065,1.2055,1.2064,176000000.0
2009-01-05 00:15:00,1.2065,1.207,1.2065,1.2069,220000000.0
2009-01-05 00:20:00,1.207,1.207,1.2065,1.2068,220000000.0
2009-01-05 00:25:00,1.2067,1.209,1.2067,1.2085,220000000.0
2009-01-05 00:30:00,1.2084,1.2086,1.2072,1.2079,220000000.0
2009-01-05 00:35:00,1.2077,1.2079,1.2059,1.2066,220000000.0
2009-01-05 00:40:00,1.2068,1.2068,1.2063,1.2065,220000000.0
2009-01-05 00:45:00,1.2066,1.2094,1.2064,1.2094,220000000.0
2009-01-05 00:50:00,1.2095,1.2107,1.2078,1.2078,220000000.0
2009-01-05 00:55:00,1.2079,1.2105,1.2073,1.2074,220000000.0
2009-01-05 01:00:00,1.2075,1.209,1.2073,1.2073,220000000.0
2009-01-05 01:05:00,1.2074,1.2079,1.2073,1.2079,220000000.0
2009-01-05 01:10:00,1.2078,1.2079,1.2073,1.2073,220000000.0
2009-01-05 01:15:00,1.2074,1.2083,1.2074,1.2083,220000000.0
2009-01-05 01:20:00,1.2084,1.2084,1.2083,1.2083,88000000.0
2009-01-05 01:25:00,1.2084,1.2088,1.208,1.2083,176000000.0
2009-01-05 01:30:00,1.2084,1.2089,1.2081,1.2084,220000000.0
2009-01-05 01:35:00,1.2085,1.2086,1.2083,1.2084,220000000.0
2009-01-05 01:40:00,1.2085,1.209,1.2085,1.2089,132000000.0
2009-01-05 01:45:00,1.2083,1.2089,1.208,1.2089,88000000.0
2009-01-05 01:50:00,1.2091,1.2112,1.2091,1.2108,220000000.0
2009-01-05 01:55:00,1.2106,1.2108,1.2092,1.2093,220000000.0
2009-01-05 02:00:00,1.2078,1.2089,1.2074,1.20745,300800000.0
2009-01-05 02:05:00,1.20765,1.208,1.20745,1.2078,219800000.0
2009-01-05 02:10:00,1.2077,1.2078,1.20745,1.2075,56400000.0
2009-01-05 02:15:00,1.20755,1.2081,1.20745,1.20785,75200000.0
2009-01-05 02:20:00,1.208,1.2084,1.20727,1.20768,116400000.0
2009-01-05 02:25:00,1.20775,1.2084,1.20756,1.2083,132800000.0
2009-01-05 02:30:00,1.2084,1.20865,1.2082,1.2083,43200000.0
2009-01-05 02:35:00,1.2083,1.20835,1.20737,1.2083,88400000.0
2009-01-05 02:40:00,1.2083,1.2089,1.2083,1.2087,75000000.0
2009-01-05 02:45:00,1.2087,1.2087,1.2083,1.20856,82000000.0
2009-01-05 02:50:00,1.2088,1.21095,1.20875,1.2103,494799999.0
2009-01-05 02:55:00,1.21035,1.21045,1.2088,1.2094,286800000.0
2009-01-05 03:00:00,1.2094,1.2101,1.20895,1.20995,208000000.0
2009-01-05 03:05:00,1.21025,1.21035,1.2097,1.21015,148000000.0
2009-01-05 03:10:00,1.21015,1.2104,1.20985,1.21015,43800000.0
2009-01-05 03:15:00,1.20988,1.2105,1.2098,1.20995,108200000.0
2009-01-05 03:20:00,1.2101,1.21017,1.20928,1.21,49600000.0
2009-01-05 03:25:00,1.21,1.21,1.20913,1.20965,38000000.0
2009-01-05 03:30:00,1.21,1.21,1.20865,1.2087,104000000.0
2009-01-05 03:35:00,1.20865,1.209,1.20755,1.2076,95000000.0
2009-01-05 03:40:00,1.2076,1.2091,1.2076,1.20847,418199998.0
2009-01-05 03:45:00,1.2084,1.20845,1.20765,1.2084,167400000.0
2009-01-05 03:50:00,1.2084,1.20885,1.20765,1.2086,136400000.0
2009-01-05 03:55:00,1.2086,1.2086,1.20774,1.2086,89400000.0
2009-01-05 04:00:00,1.20821,1.20915,1.20821,1.20915,299800000.0
2009-01-05 04:05:00,1.20915,1.20945,1.20885,1.2091,94800000.0
2009-01-05 04:10:00,1.2091,1.211,1.209,1.211,174600000.0
2009-01-05 04:15:00,1.21095,1.2115,1.21085,1.2115,128800000.0
2009-01-05 04:20:00,1.2116,1.2118,1.21025,1.2109,163000000.0
2009-01-05 04:25:00,1.21085,1.21275,1.21085,1.2119,211200000.0
2009-01-05 04:30:00,1.21185,1.21185,1.21145,1.21155,92600000.0
2009-01-05 04:35:00,1.21155,1.21155,1.21125,1.21125,78600000.0
2009-01-05 04:40:00,1.2113,1.2122,1.2113,1.2122,236800000.0
2009-01-05 04:45:00,1.2122,1.21225,1.21165,1.2119,250200000.0
2009-01-05 04:50:00,1.2119,1.2121,1.2113,1.21144,145600000.0
2009-01-05 04:55:00,1.2118,1.21215,1.21144,1.212,213400000.0
2009-01-05 05:00:00,1.2119,1.212,1.21137,1.2116,470800000.0
2009-01-05 05:05:00,1.212,1.212,1.2114,1.2114,68600000.0
2009-01-05 05:10:00,1.21135,1.21195,1.21095,1.2113,282600000.0
2009-01-05 05:15:00,1.2114,1.212,1.21105,1.2116,219600000.0
2009-01-05 05:20:00,1.2117,1.2119,1.2113,1.2114,147200000.0
2009-01-05 05:25:00,1.2114,1.21155,1.21053,1.21101,334000000.0
2009-01-05 05:30:00,1.2114,1.2114,1.21071,1.21135,316400000.0
2009-01-05 05:35:00,1.2112,1.21135,1.21015,1.2106,194800000.0
2009-01-05 05:40:00,1.2106,1.2106,1.21007,1.21046,106800000.0
2009-01-05 05:45:00,1.2101,1.21095,1.21003,1.21038,276400000.0
2009-01-05 05:50:00,1.21071,1.2113,1.21059,1.21115,75800000.0
2009-01-05 05:55:00,1.2113,1.2123,1.2113,1.2123,128600000.0
2009-01-05 06:00:00,1.2123,1.2132,1.2122,1.21235,72000000.0
2009-01-05 06:05:00,1.21235,1.21255,1.2122,1.21225,79800000.0
2009-01-05 06:10:00,1.21235,1.21255,1.2121,1.2124,99800000.0
2009-01-05 06:15:00,1.2124,1.2125,1.21192,1.2125,127600000.0
2009-01-05 06:20:00,1.2125,1.2126,1.21174,1.21202,461600000.0
2009-01-05 06:25:00,1.21219,1.2124,1.212,1.2121,208400000.0
2009-01-05 06:30:00,1.21215,1.21221,1.21127,1.21166,278800000.0
2009-01-05 06:35:00,1.2121,1.21215,1.21164,1.2119,210200000.0
2009-01-05 06:40:00,1.21195,1.21235,1.21167,1.21235,252800000.0
2009-01-05 06:45:00,1.2123,1.2123,1.21205,1.21215,45000000.0
2009-01-05 06:50:00,1.21205,1.2124,1.21205,1.21235,41600000.0
2009-01-05 06:55:00,1.21235,1.213,1.2121,1.21275,186400000.0
2009-01-05 07:00:00,1.21285,1.21285,1.2123,1.21261,83800000.0
2009-01-05 07:05:00,1.2127,1.21298,1.2127,1.21285,240800000.0
2009-01-05 07:10:00,1.21295,1.21475,1.21295,1.2144,221000000.0
2009-01-05 07:15:00,1.21445,1.2149,1.21355,1.2136,198200000.0
2009-01-05 07:20:00,1.21355,1.2137,1.2129,1.2129,305200000.0
2009-01-05 07:25:00,1.2129,1.2129,1.21085,1.21105,494200000.0
2009-01-05 07:30:00,1.211,1.21185,1.21015,1.2113,261200000.0
2009-01-05 07:35:00,1.2113,1.21215,1.2113,1.2121,197200000.0
2009-01-05 07:40:00,1.2115,1.21215,1.2115,1.21205,70000000.0
2009-01-05 07:45:00,1.2117,1.21195,1.2117,1.2117,77200000.0
2009-01-05 07:50:00,1.21175,1.21195,1.2114,1.2115,142800000.0
2009-01-05 07:55:00,1.2115,1.2117,1.2115,1.2116,96600000.0
2009-01-05 08:00:00,1.2116,1.2119,1.21155,1.2119,60000000.0
2009-01-05 08:05:00,1.21195,1.2124,1.21165,1.21188,244800000.0
2009-01-05 08:10:00,1.2121,1.2124,1.21187,1.21225,462200000.0
2009-01-05 08:15:00,1.21225,1.21225,1.2105,1.2115,336100000.0
2009-01-05 08:20:00,1.21155,1.2116,1.21095,1.2112,180000000.0
2009-01-05 08:25:00,1.2113,1.2115,1.21095,1.2111,133600000.0
2009-01-05 08:30:00,1.2113,1.2114,1.21059,1.2111,122200000.0
2009-01-05 08:35:00,1.2111,1.2112,1.21037,1.2105,229000000.0
2009-01-05 08:40:00,1.21065,1.21115,1.21025,1.21055,251800000.0
2009-01-05 08:45:00,1.21055,1.21055,1.2097,1.2099,128000000.0
2009-01-05 08:50:00,1.2099,1.21048,1.2098,1.21015,139400000.0
2009-01-05 08:55:00,1.21035,1.2109,1.20905,1.20935,262800000.0
2009-01-05 09:00:00,1.20935,1.2095,1.2091,1.2091,205200000.0
2009-01-05 09:05:00,1.20915,1.20925,1.20846,1.2089,188600000.0
2009-01-05 09:10:00,1.2089,1.20905,1.20835,1.20835,287500000.0
2009-01-05 09:15:00,1.2083,1.2083,1.2057,1.20695,541600000.0
2009-01-05 09:20:00,1.20695,1.2072,1.20628,1.2072,249200000.0
2009-01-05 09:25:00,1.2072,1.20725,1.20665,1.2072,154400000.0
2009-01-05 09:30:00,1.2072,1.2076,1.20705,1.20725,279600000.0
2009-01-05 09:35:00,1.2073,1.2083,1.2063,1.20785,326400000.0
2009-01-05 09:40:00,1.2081,1.2083,1.20725,1.20725,90400000.0
2009-01-05 09:45:00,1.2075,1.2092,1.2075,1.2092,179400000.0
2009-01-05 09:50:00,1.2091,1.2092,1.20785,1.20825,482200000.0
2009-01-05 09:55:00,1.20855,1.20889,1.20765,1.20815,409200000.0
2009-01-05 10:00:00,1.20805,1.2092,1.208,1.2092,146600000.0
2009-01-05 10:05:00,1.2092,1.20955,1.2084,1.2095,212800000.0
2009-01-05 10:10:00,1.20945,1.21205,1.2094,1.21195,282800000.0
2009-01-05 10:15:00,1.21195,1.2137,1.21155,1.2137,194600000.0
2009-01-05 10:20:00,1.2137,1.2137,1.21295,1.2134,221800000.0
2009-01-05 10:25:00,1.21345,1.21685,1.21345,1.21645,289800000.0
2009-01-05 10:30:00,1.21635,1.2165,1.21535,1.21615,278800000.0
2009-01-05 10:35:00,1.21625,1.2199,1.21595,1.21825,378200000.0
2009-01-05 10:40:00,1.21825,1.2192,1.21695,1.21795,408800000.0
2009-01-05 10:45:00,1.21785,1.21795,1.21715,1.2179,264200000.0
2009-01-05 10:50:00,1.2179,1.2194,1.2179,1.21935,314200000.0
2009-01-05 10:55:00,1.2196,1.2213,1.2191,1.22105,396500000.0
2009-01-05 11:00:00,1.22135,1.22255,1.21835,1.2188,458200000.0
2009-01-05 11:05:00,1.21885,1.21885,1.21505,1.21635,519600005.0
2009-01-05 11:10:00,1.2163,1.21655,1.21455,1.2146,418800000.0
2009-01-05 11:15:00,1.2146,1.21515,1.2123,1.2135,949600005.0
2009-01-05 11:20:00,1.2137,1.21705,1.2137,1.21705,343600000.0
2009-01-05 11:25:00,1.21705,1.21995,1.21705,1.21875,418800001.0
2009-01-05 11:30:00,1.21828,1.2189,1.21775,1.21805,381600000.0
2009-01-05 11:35:00,1.21805,1.21824,1.2175,1.2176,266200000.0
2009-01-05 11:40:00,1.2176,1.21765,1.21705,1.2171,217600000.0
2009-01-05 11:45:00,1.2171,1.21715,1.21652,1.21678,187400000.0
2009-01-05 11:50:00,1.21701,1.2175,1.21632,1.21698,487599999.0
2009-01-05 11:55:00,1.21703,1.2178,1.21663,1.2172,258000000.0
2009-01-05 12:00:00,1.2172,1.2173,1.21635,1.21695,188200000.0
2009-01-05 12:05:00,1.21695,1.217,1.2145,1.2155,315000000.0
2009-01-05 12:10:00,1.21545,1.2158,1.2092,1.20985,661600001.0
2009-01-05 12:15:00,1.21005,1.2142,1.20955,1.21363,713800002.0
2009-01-05 12:20:00,1.21362,1.21445,1.21309,1.21425,510540000.0
2009-01-05 12:25:00,1.21435,1.2156,1.21425,1.21485,331200000.0
2009-01-05 12:30:00,1.2149,1.21825,1.2149,1.21615,333400000.0
2009-01-05 12:35:00,1.21635,1.21645,1.21565,1.2159,157400000.0
2009-01-05 12:40:00,1.21595,1.21625,1.2154,1.216,127600000.0
2009-01-05 12:45:00,1.216,1.216,1.21545,1.21565,99200000.0
2009-01-05 12:50:00,1.21555,1.21645,1.21525,1.2162,143400000.0
2009-01-05 12:55:00,1.21615,1.2169,1.21565,1.2168,285600000.0
2009-01-05 13:00:00,1.2169,1.2177,1.2164,1.2176,227000000.0
2009-01-05 13:05:00,1.2176,1.21795,1.21635,1.21655,240400000.0
2009-01-05 13:10:00,1.21655,1.21705,1.21655,1.21675,216800000.0
2009-01-05 13:15:00,1.2168,1.217,1.2157,1.21585,258200000.0
2009-01-05 13:20:00,1.21585,1.21595,1.2136,1.2137,469000000.0
2009-01-05 13:25:00,1.214,1.21455,1.214,1.21445,170200000.0
2009-01-05 13:30:00,1.21455,1.21465,1.21365,1.2142,197400000.0
2009-01-05 13:35:00,1.21415,1.2142,1.21335,1.2137,175600000.0
2009-01-05 13:40:00,1.2137,1.21405,1.21345,1.21365,136200000.0
2009-01-05 13:45:00,1.2138,1.2162,1.2138,1.21605,384000000.0
2009-01-05 13:50:00,1.21605,1.21608,1.2144,1.21585,281000000.0
2009-01-05 13:55:00,1.2158,1.21755,1.21575,1.21635,295200000.0
2009-01-05 14:00:00,1.2164,1.2174,1.21635,1.21695,183600000.0
2009-01-05 14:05:00,1.217,1.2172,1.21655,1.21715,140600000.0
2009-01-05 14:10:00,1.2171,1.2171,1.2164,1.2165,152400000.0
2009-01-05 14:15:00,1.21665,1.21675,1.2151,1.21615,628200000.0
2009-01-05 14:20:00,1.21615,1.21705,1.21615,1.21665,232200000.0
2009-01-05 14:25:00,1.21619,1.21715,1.21598,1.2167,190000000.0
2009-01-05 14:30:00,1.2166,1.2169,1.21613,1.2164,320200000.0
2009-01-05 14:35:00,1.2163,1.21745,1.21545,1.21651,292800000.0
2009-01-05 14:40:00,1.2167,1.2172,1.2159,1.21685,537800000.0
2009-01-05 14:45:00,1.21685,1.2171,1.2143,1.2148,392600000.0
2009-01-05 14:50:00,1.2149,1.2155,1.21235,1.2127,469200000.0
2009-01-05 14:55:00,1.2127,1.2131,1.2087,1.21005,538500000.0
2009-01-05 15:00:00,1.2101,1.21195,1.21005,1.21175,337000000.0
2009-01-05 15:05:00,1.21175,1.21255,1.21175,1.212,284800000.0
2009-01-05 15:10:00,1.2121,1.2129,1.2121,1.2129,166800000.0
2009-01-05 15:15:00,1.21295,1.214,1.2128,1.2137,316600000.0
2009-01-05 15:20:00,1.2137,1.215,1.21355,1.21475,637000000.0
2009-01-05 15:25:00,1.2148,1.2162,1.2147,1.21555,338000000.0
2009-01-05 15:30:00,1.2155,1.2162,1.2155,1.21605,244800000.0
2009-01-05 15:35:00,1.21605,1.21645,1.21595,1.21605,380900000.0
2009-01-05 15:40:00,1.21605,1.21685,1.21475,1.2166,630400000.0
2009-01-05 15:45:00,1.2166,1.2166,1.21435,1.21495,344400000.0
2009-01-05 15:50:00,1.21485,1.21535,1.21405,1.21535,503256058.0
2009-01-05 15:55:00,1.21555,1.2163,1.2152,1.2153,386400000.0
2009-01-05 16:00:00,1.2153,1.2153,1.21365,1.2147,424200000.0
2009-01-05 16:05:00,1.2147,1.2174,1.21405,1.21435,638900000.0
2009-01-05 16:10:00,1.21435,1.2149,1.2102,1.2102,808400001.0
2009-01-05 16:15:00,1.2102,1.2102,1.2084,1.2097,592200000.0
2009-01-05 16:20:00,1.20965,1.2098,1.2075,1.2076,471100000.0
2009-01-05 16:25:00,1.2076,1.2076,1.2043,1.2068,811400000.0
2009-01-05 16:30:00,1.2068,1.2068,1.2036,1.20575,868500000.0
2009-01-05 16:35:00,1.20575,1.207,1.20425,1.20655,716400000.0
2009-01-05 16:40:00,1.2066,1.20675,1.20385,1.2047,712400000.0
2009-01-05 16:45:00,1.2047,1.2055,1.2032,1.2032,703600000.0
2009-01-05 16:50:00,1.20315,1.20315,1.20155,1.20305,763000000.0
2009-01-05 16:55:00,1.2031,1.2039,1.2023,1.20355,460500000.0
2009-01-05 17:00:00,1.2036,1.20445,1.2031,1.2041,519400000.0
2009-01-05 17:05:00,1.20415,1.20495,1.20315,1.2038,622600000.0
2009-01-05 17:10:00,1.2038,1.2042,1.19985,1.20115,1066300000.0
2009-01-05 17:15:00,1.2012,1.2012,1.19845,1.2001,927000000.0
2009-01-05 17:20:00,1.2002,1.20215,1.19995,1.202,718800000.0
2009-01-05 17:25:00,1.20215,1.2024,1.19995,1.2011,781600000.0
2009-01-05 17:30:00,1.2012,1.2012,1.1985,1.2004,682600000.0
2009-01-05 17:35:00,1.2004,1.2004,1.1972,1.1988,1065199999.0
2009-01-05 17:40:00,1.1989,1.1989,1.19505,1.19515,880500000.0
2009-01-05 17:45:00,1.19515,1.19515,1.19065,1.19075,1495400000.0
2009-01-05 17:50:00,1.19075,1.1913,1.1897,1.1903,995400000.0
2009-01-05 17:55:00,1.19025,1.1904,1.1869,1.1873,1229200000.0
2009-01-05 18:00:00,1.18745,1.189,1.18745,1.18875,1594400001.0
2009-01-05 18:05:00,1.18885,1.18965,1.188,1.18935,971600000.0
2009-01-05 18:10:00,1.1894,1.19195,1.1865,1.1875,1017400000.0
2009-01-05 18:15:00,1.1876,1.1886,1.18705,1.18815,619225140.0
2009-01-05 18:20:00,1.1883,1.19075,1.18795,1.19055,823400000.0
2009-01-05 18:25:00,1.19045,1.1913,1.18945,1.1901,871400000.0
2009-01-05 18:30:00,1.19005,1.19095,1.18895,1.1909,863400000.0
2009-01-05 18:35:00,1.191,1.19245,1.1904,1.1918,760400001.0
2009-01-05 18:40:00,1.1917,1.19315,1.19165,1.1928,504200000.0
2009-01-05 18:45:00,1.1928,1.19415,1.192,1.19355,943600001.0
2009-01-05 18:50:00,1.19355,1.19355,1.1886,1.18935,802100000.0
2009-01-05 18:55:00,1.18935,1.1923,1.18935,1.19185,761600000.0
2009-01-05 19:00:00,1.192,1.192,1.19075,1.191,687000000.0
2009-01-05 19:05:00,1.19105,1.1927,1.1907,1.1912,614000000.0
2009-01-05 19:10:00,1.19115,1.19125,1.1895,1.19075,508200000.0
2009-01-05 19:15:00,1.1907,1.19125,1.19045,1.1905,567400000.0
2009-01-05 19:20:00,1.19045,1.191,1.19045,1.19065,488800000.0
2009-01-05 19:25:00,1.1907,1.19105,1.189,1.19075,687800000.0
2009-01-05 19:30:00,1.19075,1.19105,1.18985,1.19065,328400000.0
2009-01-05 19:35:00,1.19065,1.19145,1.19065,1.1912,337400000.0
2009-01-05 19:40:00,1.19125,1.19165,1.1911,1.1915,310000000.0
2009-01-05 19:45:00,1.1915,1.1919,1.19125,1.1919,249200000.0
2009-01-05 19:50:00,1.1918,1.1921,1.19145,1.1915,303600000.0
2009-01-05 19:55:00,1.1915,1.1918,1.19135,1.19145,343200000.0
2009-01-05 20:00:00,1.19145,1.19145,1.19065,1.1911,307400000.0
2009-01-05 20:05:00,1.1911,1.1911,1.1905,1.1911,441800000.0
2009-01-05 20:10:00,1.19105,1.1912,1.19075,1.1909,396000000.0
2009-01-05 20:15:00,1.1909,1.19145,1.1907,1.19145,270600000.0
2009-01-05 20:20:00,1.19145,1.19175,1.1901,1.19025,372000000.0
2009-01-05 20:25:00,1.19025,1.1905,1.1898,1.1901,363000000.0
2009-01-05 20:30:00,1.1901,1.1903,1.1898,1.19005,471800000.0
2009-01-05 20:35:00,1.19,1.1903,1.18985,1.19025,132000000.0
2009-01-05 20:40:00,1.19025,1.19045,1.18954,1.18976,125800000.0
2009-01-05 20:45:00,1.19015,1.19075,1.1901,1.1906,331600000.0
2009-01-05 20:50:00,1.1906,1.1907,1.1893,1.18935,362000000.0
2009-01-05 20:55:00,1.18935,1.18935,1.1879,1.18825,473600000.0
2009-01-05 21:00:00,1.18825,1.18825,1.1879,1.1879,247000000.0
2009-01-05 21:05:00,1.1879,1.188,1.187,1.1879,658000000.0
2009-01-05 21:10:00,1.1879,1.18825,1.18735,1.1881,402800000.0
2009-01-05 21:15:00,1.1881,1.1891,1.18785,1.1883,634200000.0
2009-01-05 21:20:00,1.18835,1.18935,1.18825,1.1887,374400000.0
2009-01-05 21:25:00,1.18875,1.18915,1.1875,1.1881,400400000.0
2009-01-05 21:30:00,1.1881,1.1885,1.18805,1.18845,415800000.0
2009-01-05 21:35:00,1.18825,1.18885,1.18825,1.18855,321400000.0
2009-01-05 21:40:00,1.1886,1.18945,1.18825,1.1891,499200000.0
2009-01-05 21:45:00,1.1891,1.18985,1.18895,1.18985,338800000.0
2009-01-05 21:50:00,1.18985,1.18985,1.18865,1.1892,269110000.0
2009-01-05 21:55:00,1.18925,1.18935,1.18895,1.18915,432000000.0
2009-01-05 22:00:00,1.18915,1.18955,1.1879,1.1883,567000000.0
2009-01-05 22:05:00,1.1883,1.18845,1.1879,1.18845,299200000.0
2009-01-05 22:10:00,1.18845,1.18845,1.18795,1.18825,226000000.0
2009-01-05 22:15:00,1.1883,1.18855,1.1878,1.18805,660800000.0
2009-01-05 22:20:00,1.18805,1.1886,1.18785,1.1885,253600000.0
2009-01-05 22:25:00,1.18855,1.18985,1.18815,1.18985,302600000.0
2009-01-05 22:30:00,1.18985,1.1916,1.18985,1.19135,453600000.0
2009-01-05 22:35:00,1.1915,1.1915,1.1902,1.1904,386800000.0
2009-01-05 22:40:00,1.1904,1.1909,1.19005,1.19055,525000000.0
2009-01-05 22:45:00,1.19055,1.19085,1.1903,1.1903,217200000.0
2009-01-05 22:50:00,1.1903,1.1903,1.1897,1.1899,311600000.0
2009-01-05 22:55:00,1.1898,1.1902,1.1896,1.1897,228200000.0
2009-01-05 23:00:00,1.1898,1.18995,1.18825,1.18835,290800000.0
2009-01-05 23:05:00,1.1883,1.18865,1.1873,1.1884,390000000.0
2009-01-05 23:10:00,1.1884,1.1887,1.1881,1.1881,134400000.0
2009-01-05 23:15:00,1.18815,1.1886,1.18795,1.18825,148400000.0
2009-01-05 23:20:00,1.18835,1.18845,1.18675,1.1869,365200000.0
2009-01-05 23:25:00,1.1869,1.1874,1.18655,1.18735,338400000.0
2009-01-05 23:30:00,1.18765,1.18825,1.1875,1.1882,123200000.0
2009-01-05 23:35:00,1.18825,1.1891,1.18825,1.1888,153600000.0
2009-01-05 23:40:00,1.1892,1.18965,1.18865,1.1893,521200000.0
2009-01-05 23:45:00,1.18925,1.1895,1.188,1.18875,204400000.0
2009-01-05 23:50:00,1.18875,1.1901,1.18875,1.1898,346800000.0
2009-01-05 23:55:00,1.18985,1.18985,1.18815,1.1886,218400000.0
2009-01-06 00:00:00,1.18836,1.18892,1.18784,1.18865,174200000.0
2009-01-06 00:05:00,1.1887,1.19025,1.1887,1.18975,91800000.0
2009-01-06 00:10:00,1.18935,1.19045,1.18935,1.18988,107400000.0
2009-01-06 00:15:00,1.19019,1.19025,1.18943,1.19005,62800000.0
2009-01-06 00:20:00,1.19025,1.19045,1.18968,1.19045,59200000.0
2009-01-06 00:25:00,1.18993,1.1914,1.18987,1.1912,90800000.0
2009-01-06 00:30:00,1.1913,1.19185,1.1908,1.19093,193000000.0
2009-01-06 00:35:00,1.1913,1.1914,1.191,1.1913,299200000.0
2009-01-06 00:40:00,1.19112,1.1913,1.191,1.191,77600000.0
2009-01-06 00:45:00,1.19059,1.1917,1.1904,1.19141,102000000.0
2009-01-06 00:50:00,1.19154,1.192,1.19131,1.19155,71800000.0
2009-01-06 00:55:00,1.19135,1.19145,1.19115,1.1912,281600000.0
2009-01-06 01:00:00,1.1912,1.1912,1.1891,1.18915,254400000.0
2009-01-06 01:05:00,1.1889,1.19015,1.18855,1.19015,109200000.0
2009-01-06 01:10:00,1.19035,1.19075,1.1898,1.19005,88800000.0
2009-01-06 01:15:00,1.19005,1.19015,1.19005,1.19015,37800000.0
2009-01-06 01:20:00,1.19015,1.19055,1.18979,1.19004,158200001.0
2009-01-06 01:25:00,1.1903,1.1903,1.1889,1.1891,91200000.0
2009-01-06 01:30:00,1.18913,1.18975,1.18805,1.1889,120800000.0
2009-01-06 01:35:00,1.18805,1.1891,1.18785,1.18845,95800000.0
2009-01-06 01:40:00,1.18845,1.18845,1.18785,1.1879,72400000.0
2009-01-06 01:45:00,1.1879,1.18821,1.18763,1.1879,70400000.0
2009-01-06 01:50:00,1.18795,1.18835,1.18769,1.18769,98400000.0
2009-01-06 01:55:00,1.18795,1.18795,1.18728,1.1875,97800000.0
2009-01-06 02:00:00,1.18755,1.18795,1.18704,1.1875,134800000.0
2009-01-06 02:05:00,1.1875,1.18785,1.1875,1.18765,120000000.0
2009-01-06 02:10:00,1.18775,1.189,1.1873,1.1888,147200000.0
2009-01-06 02:15:00,1.1887,1.18905,1.18791,1.18905,105199998.0
2009-01-06 02:20:00,1.189,1.1903,1.1889,1.18995,290000000.0
2009-01-06 02:25:00,1.19005,1.19065,1.1897,1.1899,111600000.0
2009-01-06 02:30:00,1.1903,1.19095,1.1903,1.19047,181800000.0
2009-01-06 02:35:00,1.19075,1.19075,1.18995,1.1906,54600000.0
2009-01-06 02:40:00,1.1906,1.1907,1.18975,1.1901,116000000.0
2009-01-06 02:45:00,1.1901,1.19075,1.18985,1.1904,65600000.0
2009-01-06 02:50:00,1.1904,1.1904,1.18914,1.19,184199997.0
2009-01-06 02:55:00,1.19005,1.1904,1.18954,1.1897,110600000.0
2009-01-06 03:00:00,1.19,1.1907,1.18995,1.19046,92200000.0
2009-01-06 03:05:00,1.1909,1.19125,1.19043,1.19095,102400000.0
2009-01-06 03:10:00,1.19095,1.1911,1.19045,1.1909,106200000.0
2009-01-06 03:15:00,1.191,1.19105,1.19041,1.19095,69400000.0
2009-01-06 03:20:00,1.19095,1.19095,1.19003,1.1906,105400000.0
2009-01-06 03:25:00,1.1905,1.19065,1.18982,1.1905,167999999.0
2009-01-06 03:30:00,1.19065,1.19095,1.19003,1.19045,81000000.0
2009-01-06 03:35:00,1.19045,1.19075,1.19045,1.19045,67200000.0
2009-01-06 03:40:00,1.19045,1.19045,1.19045,1.19045,63200000.0
2009-01-06 03:45:00,1.19045,1.1906,1.1904,1.1906,67400000.0
2009-01-06 03:50:00,1.19035,1.1905,1.1903,1.19035,63000000.0
2009-01-06 03:55:00,1.19035,1.1912,1.1903,1.1912,89400000.0
2009-01-06 04:00:00,1.19096,1.1912,1.19028,1.1909,99600000.0
2009-01-06 04:05:00,1.1909,1.19155,1.1908,1.19115,79800000.0
2009-01-06 04:10:00,1.1913,1.1915,1.1907,1.1914,187399999.0
2009-01-06 04:15:00,1.1914,1.19145,1.19095,1.1913,126600000.0
2009-01-06 04:20:00,1.1914,1.19145,1.1909,1.19145,623400015.0
2009-01-06 04:25:00,1.1914,1.1916,1.19055,1.19065,345199997.0
2009-01-06 04:30:00,1.19048,1.19085,1.19034,1.19065,165400000.0
2009-01-06 04:35:00,1.19065,1.1914,1.1903,1.19105,233000000.0
2009-01-06 04:40:00,1.19115,1.19165,1.19105,1.1912,86400000.0
2009-01-06 04:45:00,1.1912,1.1915,1.19045,1.19105,114400000.0
2009-01-06 04:50:00,1.19105,1.19135,1.19055,1.19135,73800000.0
2009-01-06 04:55:00,1.19135,1.19195,1.19135,1.19185,150200000.0
2009-01-06 05:00:00,1.19185,1.19245,1.1916,1.19225,253000000.0
2009-01-06 05:05:00,1.1924,1.19245,1.1922,1.1922,100800000.0
2009-01-06 05:10:00,1.1922,1.1922,1.19165,1.1922,112600000.0
2009-01-06 05:15:00,1.19179,1.1922,1.19177,1.1921,304800000.0
2009-01-06 05:20:00,1.19205,1.19207,1.19178,1.19207,62600000.0
2009-01-06 05:25:00,1.19195,1.1924,1.1919,1.1921,90400000.0
2009-01-06 05:30:00,1.19172,1.1921,1.19105,1.19155,138600000.0
2009-01-06 05:35:00,1.19155,1.19165,1.1915,1.19155,31800000.0
2009-01-06 05:40:00,1.19125,1.19202,1.19122,1.19155,201200000.0
2009-01-06 05:45:00,1.1916,1.19185,1.19132,1.19132,276600000.0
2009-01-06 05:50:00,1.19142,1.19166,1.19122,1.19122,278000000.0
2009-01-06 05:55:00,1.19155,1.1918,1.1901,1.1902,124200000.0
2009-01-06 06:00:00,1.1902,1.1902,1.18895,1.18895,265000000.0
2009-01-06 06:05:00,1.18887,1.19015,1.1887,1.1898,98200000.0
2009-01-06 06:10:00,1.18975,1.19,1.1891,1.18965,50600000.0
2009-01-06 06:15:00,1.18945,1.19035,1.18945,1.1903,42200000.0
2009-01-06 06:20:00,1.1903,1.1906,1.18982,1.1906,308399998.0
2009-01-06 06:25:00,1.1908,1.1914,1.1908,1.19125,132600000.0
2009-01-06 06:30:00,1.1911,1.1926,1.19104,1.1926,151400000.0
2009-01-06 06:35:00,1.1926,1.1938,1.19235,1.1938,91800000.0
2009-01-06 06:40:00,1.1938,1.1939,1.19355,1.1936,60400000.0
2009-01-06 06:45:00,1.19365,1.1949,1.19335,1.1946,417600000.0
2009-01-06 06:50:00,1.1946,1.1947,1.194,1.194,85600000.0
2009-01-06 06:55:00,1.1939,1.19405,1.19358,1.1938,239000000.0
2009-01-06 07:00:00,1.19395,1.1942,1.19355,1.19391,149000000.0
2009-01-06 07:05:00,1.19418,1.19421,1.19349,1.19415,560400000.0
2009-01-06 07:10:00,1.19381,1.19419,1.19375,1.19415,468800000.0
2009-01-06 07:15:00,1.1941,1.1953,1.1941,1.1951,142400000.0
2009-01-06 07:20:00,1.19525,1.19645,1.19525,1.1959,93400000.0
2009-01-06 07:25:00,1.1959,1.1959,1.1953,1.1955,88800000.0
2009-01-06 07:30:00,1.19555,1.196,1.19496,1.196,131800000.0
2009-01-06 07:35:00,1.19595,1.1964,1.19575,1.196,124200000.0
2009-01-06 07:40:00,1.196,1.19645,1.19571,1.1961,361800000.0
2009-01-06 07:45:00,1.1961,1.1961,1.1951,1.1954,99000000.0
2009-01-06 07:50:00,1.19524,1.1954,1.19498,1.19535,114200000.0
2009-01-06 07:55:00,1.19535,1.1957,1.1952,1.1955,104800000.0
2009-01-06 08:00:00,1.19545,1.1956,1.19535,1.19545,114200000.0
2009-01-06 08:05:00,1.1955,1.1955,1.19495,1.1954,125800000.0
2009-01-06 08:10:00,1.1954,1.1954,1.1949,1.19505,113000000.0
2009-01-06 08:15:00,1.1951,1.1951,1.19451,1.1949,186600000.0
2009-01-06 08:20:00,1.1949,1.1949,1.19386,1.19402,386800000.0
2009-01-06 08:25:00,1.19414,1.19475,1.1941,1.19475,148800000.0
2009-01-06 08:30:00,1.19475,1.195,1.19445,1.19455,121200000.0
2009-01-06 08:35:00,1.19477,1.1952,1.19385,1.19395,134000000.0
2009-01-06 08:40:00,1.1938,1.1944,1.19349,1.19395,269800000.0
2009-01-06 08:45:00,1.19365,1.1949,1.19335,1.1946,342800000.0
2009-01-06 08:50:00,1.1946,1.1946,1.19305,1.19345,85200000.0
2009-01-06 08:55:00,1.19305,1.1936,1.19285,1.1935,65200000.0
2009-01-06 09:00:00,1.1932,1.19395,1.1931,1.19395,205400000.0
2009-01-06 09:05:00,1.1942,1.1945,1.19255,1.1931,860800000.0
2009-01-06 09:10:00,1.1931,1.1931,1.19131,1.19215,115400000.0
2009-01-06 09:15:00,1.19225,1.19315,1.19225,1.19305,173200000.0
2009-01-06 09:20:00,1.19305,1.1942,1.19305,1.1942,121400000.0
2009-01-06 09:25:00,1.1943,1.1947,1.19379,1.1943,208000000.0
2009-01-06 09:30:00,1.19425,1.19455,1.19375,1.1941,144400000.0
2009-01-06 09:35:00,1.19415,1.19515,1.1941,1.19475,502199998.0
2009-01-06 09:40:00,1.19475,1.19695,1.19475,1.1966,273000000.0
2009-01-06 09:45:00,1.1966,1.1966,1.1958,1.19625,122200000.0
2009-01-06 09:50:00,1.19625,1.1963,1.1937,1.1948,325700000.0
2009-01-06 09:55:00,1.1948,1.19785,1.19455,1.19785,431000000.0
2009-01-06 10:00:00,1.1978,1.19815,1.19665,1.1972,262600000.0
2009-01-06 10:05:00,1.1972,1.1975,1.1948,1.1955,337000000.0
2009-01-06 10:10:00,1.1956,1.19605,1.19535,1.1956,324800000.0
2009-01-06 10:15:00,1.1956,1.19745,1.1953,1.19705,492000000.0
2009-01-06 10:20:00,1.19705,1.19885,1.19605,1.1985,353600000.0
2009-01-06 10:25:00,1.1986,1.19995,1.19785,1.1982,473400000.0
2009-01-06 10:30:00,1.19805,1.19815,1.19525,1.19605,487800000.0
2009-01-06 10:35:00,1.19615,1.1974,1.19615,1.1968,305600000.0
2009-01-06 10:40:00,1.19605,1.1972,1.19585,1.1972,407799993.0
2009-01-06 10:45:00,1.19725,1.1978,1.1964,1.1967,259999999.0
2009-01-06 10:50:00,1.1966,1.1966,1.1955,1.19555,167600000.0
2009-01-06 10:55:00,1.19555,1.19675,1.19555,1.1967,158200000.0
2009-01-06 11:00:00,1.19675,1.19695,1.1955,1.1956,178000000.0
2009-01-06 11:05:00,1.1956,1.1956,1.19195,1.19275,359800000.0
2009-01-06 11:10:00,1.1928,1.19345,1.19235,1.19325,89800000.0
2009-01-06 11:15:00,1.1932,1.1933,1.1922,1.19325,497200000.0
2009-01-06 11:20:00,1.19335,1.19365,1.19284,1.19325,239600000.0
2009-01-06 11:25:00,1.19325,1.19325,1.1926,1.1928,103200000.0
2009-01-06 11:30:00,1.1928,1.1933,1.1917,1.19205,181400000.0
2009-01-06 11:35:00,1.19215,1.19215,1.1889,1.1893,725200000.0
2009-01-06 11:40:00,1.1893,1.1905,1.1893,1.19045,173000000.0
2009-01-06 11:45:00,1.19045,1.19095,1.18925,1.1906,338000000.0
2009-01-06 11:50:00,1.1904,1.1904,1.18895,1.18955,189000000.0
2009-01-06 11:55:00,1.1896,1.1899,1.18898,1.18932,376400000.0
2009-01-06 12:00:00,1.18955,1.19,1.18825,1.1884,170900000.0
2009-01-06 12:05:00,1.1884,1.18965,1.1884,1.1895,380600002.0
2009-01-06 12:10:00,1.189,1.18965,1.1865,1.18705,558400000.0
2009-01-06 12:15:00,1.18715,1.18775,1.18645,1.1865,239800000.0
2009-01-06 12:20:00,1.1865,1.1873,1.1863,1.1871,355800000.0
2009-01-06 12:25:00,1.18715,1.18715,1.1845,1.18525,490800000.0
2009-01-06 12:30:00,1.18535,1.1892,1.18535,1.1884,503800000.0
2009-01-06 12:35:00,1.18845,1.19015,1.18825,1.19015,332000000.0
2009-01-06 12:40:00,1.19015,1.1922,1.18975,1.19,873800004.0
2009-01-06 12:45:00,1.19005,1.19025,1.1884,1.18845,278800000.0
2009-01-06 12:50:00,1.18835,1.1908,1.1883,1.1908,517800000.0
2009-01-06 12:55:00,1.1908,1.1924,1.1908,1.19205,335800000.0
2009-01-06 13:00:00,1.19205,1.19205,1.19055,1.1907,329600000.0
2009-01-06 13:05:00,1.19025,1.19155,1.19014,1.1906,248200000.0
2009-01-06 13:10:00,1.19065,1.1913,1.18885,1.1904,690240000.0
2009-01-06 13:15:00,1.1904,1.1904,1.18835,1.1884,172000000.0
2009-01-06 13:20:00,1.1884,1.19005,1.18805,1.1897,301400000.0
2009-01-06 13:25:00,1.18945,1.19165,1.1883,1.19155,362200000.0
2009-01-06 13:30:00,1.19155,1.1923,1.19005,1.19085,415800000.0
2009-01-06 13:35:00,1.19085,1.1915,1.19025,1.1915,160200000.0
2009-01-06 13:40:00,1.19155,1.1916,1.18995,1.1911,264800000.0
2009-01-06 13:45:00,1.1912,1.1913,1.1895,1.1897,141000000.0
2009-01-06 13:50:00,1.18975,1.19035,1.1887,1.19025,331600000.0
2009-01-06 13:55:00,1.19025,1.1918,1.18955,1.1912,351400000.0
2009-01-06 14:00:00,1.1912,1.1912,1.18785,1.1882,430480000.0
2009-01-06 14:05:00,1.18815,1.18815,1.18725,1.18795,389000000.0
2009-01-06 14:10:00,1.188,1.188,1.18725,1.1875,246800000.0
2009-01-06 14:15:00,1.18735,1.18855,1.18735,1.1874,292000000.0
2009-01-06 14:20:00,1.18735,1.1874,1.1857,1.18625,475600000.0
2009-01-06 14:25:00,1.18645,1.189,1.18645,1.18885,403000000.0
2009-01-06 14:30:00,1.18895,1.19025,1.18895,1.1894,455600000.0
2009-01-06 14:35:00,1.1895,1.19085,1.1892,1.19025,414400000.0
2009-01-06 14:40:00,1.19015,1.191,1.18885,1.19015,764200000.0
2009-01-06 14:45:00,1.1902,1.1904,1.1894,1.19025,524800000.0
2009-01-06 14:50:00,1.1903,1.19035,1.1893,1.18965,428400000.0
2009-01-06 14:55:00,1.18965,1.1903,1.1896,1.1899,269200000.0
2009-01-06 15:00:00,1.1899,1.1899,1.1873,1.1875,652840000.0
2009-01-06 15:05:00,1.1875,1.18775,1.18645,1.1872,331800000.0
2009-01-06 15:10:00,1.18735,1.18805,1.18705,1.188,615200000.0
2009-01-06 15:15:00,1.188,1.19,1.1879,1.1881,709200000.0
2009-01-06 15:20:00,1.1881,1.18845,1.18395,1.1857,1002340000.0
2009-01-06 15:25:00,1.1856,1.18585,1.1849,1.1857,648600011.0
2009-01-06 15:30:00,1.18575,1.1873,1.18555,1.18635,755900000.0
2009-01-06 15:35:00,1.18615,1.18635,1.18335,1.18365,774240000.0
2009-01-06 15:40:00,1.18365,1.18365,1.1815,1.1826,1106600000.0
2009-01-06 15:45:00,1.1825,1.18635,1.18235,1.1861,575200001.0
2009-01-06 15:50:00,1.18625,1.1864,1.18485,1.185,625800000.0
2009-01-06 15:55:00,1.1848,1.18585,1.18475,1.18515,606800002.0
2009-01-06 16:00:00,1.18495,1.1851,1.18285,1.18395,703000000.0
2009-01-06 16:05:00,1.184,1.18475,1.1836,1.1847,513599999.0
2009-01-06 16:10:00,1.1847,1.18515,1.184,1.1843,512600000.0
2009-01-06 16:15:00,1.1843,1.1845,1.1814,1.18215,1071400000.0
2009-01-06 16:20:00,1.1821,1.18305,1.17885,1.17885,870400000.0
2009-01-06 16:25:00,1.17885,1.18205,1.17885,1.18065,839400000.0
2009-01-06 16:30:00,1.18065,1.1816,1.1803,1.18085,788400000.0
2009-01-06 16:35:00,1.18085,1.18085,1.17965,1.18065,663200000.0
2009-01-06 16:40:00,1.18065,1.1813,1.1805,1.1812,841400000.0
2009-01-06 16:45:00,1.1812,1.1819,1.18,1.18005,850600000.0
2009-01-06 16:50:00,1.18005,1.18005,1.17655,1.17695,899200000.0
2009-01-06 16:55:00,1.17695,1.1772,1.17615,1.1762,797700001.0
2009-01-06 17:00:00,1.1762,1.17845,1.1759,1.17845,1089600000.0
2009-01-06 17:05:00,1.17845,1.17925,1.17725,1.1788,951999997.0
2009-01-06 17:10:00,1.17885,1.17885,1.17805,1.1785,493600000.0
2009-01-06 17:15:00,1.17855,1.18055,1.17835,1.1787,957999991.0
2009-01-06 17:20:00,1.17875,1.1791,1.17755,1.17895,998999998.0
2009-01-06 17:25:00,1.1789,1.1811,1.17885,1.18035,664000000.0
2009-01-06 17:30:00,1.1803,1.1847,1.1801,1.1833,1071440000.0
2009-01-06 17:35:00,1.1832,1.1843,1.1825,1.1838,1071600000.0
2009-01-06 17:40:00,1.1838,1.18415,1.181,1.18115,772800000.0
2009-01-06 17:45:00,1.1812,1.18345,1.1811,1.1832,877400001.0
2009-01-06 17:50:00,1.1832,1.1836,1.1814,1.182,1127000000.0
2009-01-06 17:55:00,1.18195,1.1826,1.17805,1.1787,1062500000.0
2009-01-06 18:00:00,1.1787,1.18335,1.17845,1.1832,1316400000.0
2009-01-06 18:05:00,1.18335,1.18335,1.1822,1.18255,761400000.0
2009-01-06 18:10:00,1.18265,1.1843,1.18215,1.1823,768800000.0
2009-01-06 18:15:00,1.1824,1.1827,1.18025,1.1821,776800000.0
2009-01-06 18:20:00,1.18215,1.1834,1.18195,1.18335,741199998.0
2009-01-06 18:25:00,1.18325,1.1866,1.18325,1.1862,927399996.0
2009-01-06 18:30:00,1.18615,1.18625,1.18235,1.18235,629700000.0
2009-01-06 18:35:00,1.1825,1.18285,1.1813,1.1825,652000000.0
2009-01-06 18:40:00,1.18255,1.18255,1.1819,1.182,199800000.0
2009-01-06 18:45:00,1.18205,1.18265,1.18145,1.18265,488600000.0
2009-01-06 18:50:00,1.18265,1.18335,1.18245,1.18315,625200000.0
2009-01-06 18:55:00,1.1832,1.1834,1.1821,1.18215,464400000.0
2009-01-06 19:00:00,1.1821,1.1832,1.18114,1.18255,494200000.0
2009-01-06 19:05:00,1.1827,1.18285,1.18145,1.1816,308800000.0
2009-01-06 19:10:00,1.1816,1.18195,1.17995,1.1817,804999999.0
2009-01-06 19:15:00,1.18165,1.18305,1.18145,1.18265,259400000.0
2009-01-06 19:20:00,1.18265,1.18265,1.18135,1.182,627200000.0
2009-01-06 19:25:00,1.1822,1.18285,1.1819,1.18205,325200001.0
2009-01-06 19:30:00,1.18195,1.1822,1.17915,1.1805,827600000.0
2009-01-06 19:35:00,1.1803,1.18085,1.1789,1.1789,576800000.0
2009-01-06 19:40:00,1.179,1.17945,1.17885,1.179,322200000.0
2009-01-06 19:45:00,1.17885,1.18065,1.17885,1.17955,723000000.0
2009-01-06 19:50:00,1.1796,1.1804,1.17935,1.18005,494800000.0
2009-01-06 19:55:00,1.1801,1.181,1.18,1.18015,564200000.0
2009-01-06 20:00:00,1.1802,1.18035,1.1799,1.18,370000000.0
2009-01-06 20:05:00,1.18015,1.18055,1.1798,1.1805,193400000.0
2009-01-06 20:10:00,1.1805,1.18275,1.1805,1.18215,688600000.0
2009-01-06 20:15:00,1.1822,1.1835,1.182,1.1833,683200000.0
2009-01-06 20:20:00,1.1834,1.1844,1.18295,1.1842,503800000.0
2009-01-06 20:25:00,1.1841,1.18415,1.18265,1.1828,424400000.0
2009-01-06 20:30:00,1.18295,1.1833,1.1826,1.18315,444800000.0
2009-01-06 20:35:00,1.18288,1.1833,1.1826,1.1832,123000000.0
2009-01-06 20:40:00,1.1832,1.1832,1.18223,1.18223,349400000.0
2009-01-06 20:45:00,1.18255,1.18335,1.1816,1.18315,587800000.0
2009-01-06 20:50:00,1.18305,1.18375,1.1829,1.1833,734000000.0
2009-01-06 20:55:00,1.18325,1.1836,1.18255,1.18285,284600000.0
2009-01-06 21:00:00,1.183,1.1834,1.1821,1.1828,308600000.0
2009-01-06 21:05:00,1.1828,1.18285,1.182,1.18255,572800000.0
2009-01-06 21:10:00,1.18255,1.18255,1.1807,1.1816,476000000.0
2009-01-06 21:15:00,1.18155,1.18245,1.1812,1.1819,454400000.0
2009-01-06 21:20:00,1.18185,1.18185,1.1806,1.181,585200000.0
2009-01-06 21:25:00,1.181,1.18185,1.18075,1.181,446600000.0
2009-01-06 21:30:00,1.1811,1.1819,1.18105,1.1817,544999999.0
2009-01-06 21:35:00,1.1818,1.18365,1.1817,1.1834,882799996.0
2009-01-06 21:40:00,1.1834,1.1834,1.18235,1.1834,638800000.0
2009-01-06 21:45:00,1.1828,1.1834,1.18215,1.18295,667799999.0
2009-01-06 21:50:00,1.18295,1.18295,1.182,1.18225,359800000.0
2009-01-06 21:55:00,1.1823,1.1823,1.17925,1.1793,696400000.0
2009-01-06 22:00:00,1.1793,1.18005,1.17865,1.1795,491600000.0
2009-01-06 22:05:00,1.1798,1.18145,1.1794,1.181,354400000.0
2009-01-06 22:10:00,1.181,1.1829,1.181,1.1818,492800000.0
2009-01-06 22:15:00,1.1816,1.1826,1.1816,1.1821,288000000.0
2009-01-06 22:20:00,1.1821,1.18245,1.18185,1.18215,82000000.0
2009-01-06 22:25:00,1.1822,1.18325,1.1822,1.1831,417000000.0
2009-01-06 22:30:00,1.1831,1.18315,1.1822,1.18275,330000000.0
2009-01-06 22:35:00,1.18275,1.18275,1.18225,1.1826,98800000.0
2009-01-06 22:40:00,1.18265,1.18265,1.18165,1.182,319000000.0
2009-01-06 22:45:00,1.18205,1.1822,1.18105,1.18165,205000000.0
2009-01-06 22:50:00,1.18165,1.1826,1.18165,1.18255,398200000.0
2009-01-06 22:55:00,1.1825,1.18345,1.1819,1.18275,808400000.0
2009-01-06 23:00:00,1.18275,1.18275,1.18215,1.1826,474400000.0
2009-01-06 23:05:00,1.1827,1.18385,1.1827,1.18335,234800000.0
2009-01-06 23:10:00,1.1835,1.1852,1.1835,1.1842,434300000.0
2009-01-06 23:15:00,1.1842,1.18515,1.18375,1.18455,239400000.0
2009-01-06 23:20:00,1.18465,1.18475,1.184,1.18465,274400000.0
2009-01-06 23:25:00,1.18465,1.1847,1.18425,1.1844,207000000.0
2009-01-06 23:30:00,1.1844,1.18595,1.184,1.1845,511600000.0
2009-01-06 23:35:00,1.18465,1.18495,1.18295,1.1834,757000018.0
2009-01-06 23:40:00,1.18305,1.18375,1.183,1.18345,242600001.0
2009-01-06 23:45:00,1.1836,1.1843,1.18355,1.18365,245000001.0
2009-01-06 23:50:00,1.18375,1.1838,1.1834,1.18355,189200000.0
2009-01-06 23:55:00,1.18355,1.1845,1.18323,1.1838,133800000.0
2009-01-07 00:00:00,1.183,1.18415,1.18189,1.1833,131600000.0
2009-01-07 00:05:00,1.1832,1.18375,1.1831,1.18315,21600000.0
2009-01-07 00:10:00,1.18325,1.1834,1.18283,1.18328,249800005.0
2009-01-07 00:15:00,1.183,1.1834,1.1829,1.1829,374800004.0
2009-01-07 00:20:00,1.1831,1.18352,1.18276,1.18305,284400005.0
2009-01-07 00:25:00,1.18305,1.184,1.183,1.18332,202600005.0
2009-01-07 00:30:00,1.18374,1.1842,1.18294,1.18294,102800001.0
2009-01-07 00:35:00,1.18345,1.18368,1.18325,1.1834,24400000.0
2009-01-07 00:40:00,1.1834,1.18379,1.1834,1.18379,31800000.0
2009-01-07 00:45:00,1.18343,1.18405,1.18332,1.184,61000000.0
2009-01-07 00:50:00,1.18395,1.18405,1.18378,1.18395,64600000.0
2009-01-07 00:55:00,1.1837,1.1838,1.18332,1.1837,82200000.0
2009-01-07 01:00:00,1.18375,1.18415,1.18328,1.18351,134400000.0
2009-01-07 01:05:00,1.18375,1.18375,1.18275,1.18305,419199987.0
2009-01-07 01:10:00,1.18277,1.18315,1.18213,1.1831,88600000.0
2009-01-07 01:15:00,1.18315,1.18315,1.18199,1.1824,88000000.0
2009-01-07 01:20:00,1.18315,1.18345,1.18315,1.18345,36400000.0
2009-01-07 01:25:00,1.18355,1.1838,1.1832,1.1838,131400000.0
2009-01-07 01:30:00,1.18395,1.18425,1.1831,1.1834,117400000.0
2009-01-07 01:35:00,1.1835,1.18385,1.18325,1.1833,76800000.0
2009-01-07 01:40:00,1.1831,1.1833,1.1831,1.18315,61000000.0
2009-01-07 01:45:00,1.1833,1.18385,1.18315,1.1834,86800000.0
2009-01-07 01:50:00,1.1837,1.18405,1.1834,1.18355,101000000.0
2009-01-07 01:55:00,1.18415,1.18415,1.18335,1.18383,131000000.0
2009-01-07 02:00:00,1.18405,1.1843,1.18405,1.1843,77600000.0
2009-01-07 02:05:00,1.1843,1.1846,1.184,1.18415,60400000.0
2009-01-07 02:10:00,1.18405,1.1844,1.18395,1.1843,73000000.0
2009-01-07 02:15:00,1.1839,1.18435,1.1839,1.18415,121200000.0
2009-01-07 02:20:00,1.18415,1.1846,1.1839,1.1844,69400000.0
2009-01-07 02:25:00,1.18445,1.18475,1.18415,1.18475,131400000.0
2009-01-07 02:30:00,1.18471,1.18502,1.18416,1.18486,97800000.0
2009-01-07 02:35:00,1.18461,1.18482,1.18438,1.18482,97800000.0
2009-01-07 02:40:00,1.1849,1.18575,1.18473,1.185,580000000.0
2009-01-07 02:45:00,1.185,1.185,1.18375,1.18435,420800000.0
2009-01-07 02:50:00,1.1841,1.1857,1.18325,1.1856,152600000.0
2009-01-07 02:55:00,1.1856,1.1857,1.18485,1.18492,76200000.0
2009-01-07 03:00:00,1.1851,1.18515,1.18385,1.18425,162400000.0
2009-01-07 03:05:00,1.185,1.1856,1.18495,1.1856,81200000.0
2009-01-07 03:10:00,1.1856,1.18575,1.18474,1.18575,101200000.0
2009-01-07 03:15:00,1.1859,1.18595,1.1859,1.18595,64800000.0
2009-01-07 03:20:00,1.18575,1.18592,1.18498,1.18555,116000000.0
2009-01-07 03:25:00,1.1856,1.186,1.18535,1.1854,104400000.0
2009-01-07 03:30:00,1.18565,1.18575,1.1841,1.18465,289800005.0
2009-01-07 03:35:00,1.18465,1.18522,1.18411,1.18517,290600002.0
2009-01-07 03:40:00,1.18505,1.1852,1.18434,1.1847,221000005.0
2009-01-07 03:45:00,1.18485,1.1854,1.18477,1.1854,282000006.0
2009-01-07 03:50:00,1.18507,1.18555,1.18443,1.18555,193600000.0
2009-01-07 03:55:00,1.18525,1.1855,1.18495,1.18525,42400000.0
2009-01-07 04:00:00,1.18515,1.18535,1.18505,1.18535,43200000.0
2009-01-07 04:05:00,1.18555,1.1859,1.1851,1.18518,104000000.0
2009-01-07 04:10:00,1.18555,1.18555,1.18497,1.18501,471399991.0
2009-01-07 04:15:00,1.18504,1.1852,1.18457,1.18512,230399994.0
2009-01-07 04:20:00,1.18545,1.18555,1.18473,1.1851,502600013.0
2009-01-07 04:25:00,1.18515,1.18595,1.18504,1.1857,252800000.0
2009-01-07 04:30:00,1.18575,1.18575,1.18507,1.18534,124800000.0
2009-01-07 04:35:00,1.18555,1.18555,1.1855,1.1855,25400000.0
2009-01-07 04:40:00,1.1855,1.1855,1.185,1.1855,48200000.0
2009-01-07 04:45:00,1.18535,1.18535,1.18485,1.18485,147400000.0
2009-01-07 04:50:00,1.18495,1.1853,1.18485,1.1853,140400000.0
2009-01-07 04:55:00,1.1854,1.1854,1.18535,1.1854,93600000.0
2009-01-07 05:00:00,1.18535,1.18546,1.1849,1.18535,338200000.0
2009-01-07 05:05:00,1.1854,1.18545,1.18355,1.1841,302200000.0
2009-01-07 05:10:00,1.1841,1.1844,1.18373,1.1839,117200000.0
2009-01-07 05:15:00,1.18385,1.18414,1.18352,1.18376,258000000.0
2009-01-07 05:20:00,1.1838,1.18395,1.18205,1.18245,166100000.0
2009-01-07 05:25:00,1.1825,1.1834,1.18245,1.1834,206800000.0
2009-01-07 05:30:00,1.1834,1.18495,1.1832,1.1844,213000000.0
2009-01-07 05:35:00,1.1844,1.1849,1.18435,1.1846,179200000.0
2009-01-07 05:40:00,1.1846,1.1846,1.18385,1.1839,92200000.0
2009-01-07 05:45:00,1.18395,1.1842,1.18335,1.1834,215600000.0
2009-01-07 05:50:00,1.18345,1.1837,1.18295,1.18305,79800000.0
2009-01-07 05:55:00,1.18305,1.1833,1.18273,1.1833,177200000.0
2009-01-07 06:00:00,1.1833,1.18335,1.1832,1.18335,33200000.0
2009-01-07 06:05:00,1.1834,1.18355,1.18295,1.1834,188200000.0
2009-01-07 06:10:00,1.1834,1.18345,1.18335,1.1834,43400000.0
2009-01-07 06:15:00,1.1834,1.1834,1.18286,1.18292,454000000.0
2009-01-07 06:20:00,1.18325,1.18325,1.18235,1.18235,87200000.0
2009-01-07 06:25:00,1.1824,1.18295,1.1821,1.18295,124800000.0
2009-01-07 06:30:00,1.1829,1.1829,1.18245,1.18265,39400000.0
2009-01-07 06:35:00,1.1826,1.1829,1.18223,1.1829,172400000.0
2009-01-07 06:40:00,1.1829,1.18305,1.18253,1.1829,111000000.0
2009-01-07 06:45:00,1.18283,1.18345,1.18258,1.18345,185400000.0
2009-01-07 06:50:00,1.1835,1.1835,1.18285,1.1835,415800000.0
2009-01-07 06:55:00,1.1836,1.18405,1.183,1.18385,176000000.0
2009-01-07 07:00:00,1.18316,1.18395,1.1831,1.18395,117600000.0
2009-01-07 07:05:00,1.18395,1.1842,1.1839,1.1842,70400000.0
2009-01-07 07:10:00,1.1842,1.18425,1.18415,1.1842,68800000.0
2009-01-07 07:15:00,1.1842,1.1844,1.18385,1.18425,120600000.0
2009-01-07 07:20:00,1.18369,1.1841,1.18361,1.18395,141000000.0
2009-01-07 07:25:00,1.1841,1.1841,1.18305,1.1835,95380000.0
2009-01-07 07:30:00,1.1835,1.1835,1.18278,1.18293,134000000.0
2009-01-07 07:35:00,1.18305,1.1839,1.18261,1.18351,229800000.0
2009-01-07 07:40:00,1.184,1.184,1.18357,1.1839,105400000.0
2009-01-07 07:45:00,1.18347,1.1839,1.18313,1.1839,586800000.0
2009-01-07 07:50:00,1.1839,1.1842,1.18345,1.18395,96400000.0
2009-01-07 07:55:00,1.18395,1.18445,1.18395,1.18445,119600000.0
2009-01-07 08:00:00,1.18455,1.1846,1.1842,1.18455,65000000.0
2009-01-07 08:05:00,1.1845,1.18455,1.18425,1.18435,25800000.0
2009-01-07 08:10:00,1.1843,1.18435,1.18375,1.18385,184640000.0
2009-01-07 08:15:00,1.18385,1.18405,1.1834,1.18345,145200000.0
2009-01-07 08:20:00,1.18345,1.18355,1.1833,1.1833,33600000.0
2009-01-07 08:25:00,1.1835,1.18355,1.18292,1.18315,603600000.0
2009-01-07 08:30:00,1.18315,1.18325,1.18199,1.1827,180800000.0
2009-01-07 08:35:00,1.18275,1.18285,1.18196,1.18222,184400000.0
2009-01-07 08:40:00,1.18242,1.1829,1.18219,1.18265,118800000.0
2009-01-07 08:45:00,1.18265,1.18265,1.1821,1.18235,33200000.0
2009-01-07 08:50:00,1.18225,1.1833,1.18215,1.1833,139000000.0
2009-01-07 08:55:00,1.18335,1.18465,1.18275,1.1842,284800000.0
2009-01-07 09:00:00,1.18425,1.1847,1.1841,1.1843,141400000.0
2009-01-07 09:05:00,1.18435,1.1845,1.18415,1.18425,210000000.0
2009-01-07 09:10:00,1.18394,1.18445,1.1836,1.1843,205400000.0
2009-01-07 09:15:00,1.18425,1.1843,1.18265,1.1835,237000000.0
2009-01-07 09:20:00,1.18345,1.1837,1.1828,1.18348,275200000.0
2009-01-07 09:25:00,1.18345,1.18375,1.18344,1.1836,79800000.0
2009-01-07 09:30:00,1.1836,1.1837,1.18205,1.18255,288000000.0
2009-01-07 09:35:00,1.18255,1.1828,1.18178,1.18207,252600000.0
2009-01-07 09:40:00,1.18245,1.183,1.1822,1.18225,186800000.0
2009-01-07 09:45:00,1.1823,1.1831,1.1819,1.1827,175400000.0
2009-01-07 09:50:00,1.1826,1.1826,1.18185,1.18205,260800000.0
2009-01-07 09:55:00,1.18205,1.18235,1.181,1.1819,221000000.0
2009-01-07 10:00:00,1.18185,1.18275,1.18155,1.18215,414600000.0
2009-01-07 10:05:00,1.18225,1.18295,1.1815,1.1816,280200000.0
2009-01-07 10:10:00,1.1817,1.18225,1.1816,1.1818,120800000.0
2009-01-07 10:15:00,1.1818,1.1823,1.18165,1.18215,137800000.0
2009-01-07 10:20:00,1.18215,1.18335,1.1813,1.1832,310200000.0
2009-01-07 10:25:00,1.18325,1.18345,1.18225,1.1833,217800000.0
2009-01-07 10:30:00,1.1832,1.18345,1.1826,1.1833,294400000.0
2009-01-07 10:35:00,1.18335,1.1834,1.18175,1.1818,392600000.0
2009-01-07 10:40:00,1.1818,1.1829,1.18165,1.1827,203800000.0
2009-01-07 10:45:00,1.1827,1.18285,1.18205,1.18215,161600000.0
2009-01-07 10:50:00,1.18215,1.18245,1.18135,1.18135,204800000.0
2009-01-07 10:55:00,1.18135,1.18285,1.1805,1.18285,383800000.0
2009-01-07 11:00:00,1.18255,1.18265,1.18186,1.18236,502800001.0
2009-01-07 11:05:00,1.1825,1.18285,1.18203,1.18285,358800000.0
2009-01-07 11:10:00,1.1829,1.18495,1.1829,1.18405,377600000.0
2009-01-07 11:15:00,1.18405,1.1846,1.18265,1.18355,311000000.0
2009-01-07 11:20:00,1.18365,1.18375,1.18295,1.18305,263000000.0
2009-01-07 11:25:00,1.18305,1.18305,1.1817,1.182,377600000.0
2009-01-07 11:30:00,1.18205,1.1827,1.1816,1.1827,186800000.0
2009-01-07 11:35:00,1.18275,1.1834,1.18225,1.18245,345600000.0
2009-01-07 11:40:00,1.18187,1.1826,1.1811,1.1811,462400000.0
2009-01-07 11:45:00,1.1811,1.1816,1.18055,1.1812,248200000.0
2009-01-07 11:50:00,1.18135,1.18135,1.18042,1.18085,182800000.0
2009-01-07 11:55:00,1.1812,1.1816,1.18116,1.18125,218200000.0
2009-01-07 12:00:00,1.1813,1.18185,1.18088,1.18165,203400000.0
2009-01-07 12:05:00,1.18165,1.1822,1.1814,1.1822,263600000.0
2009-01-07 12:10:00,1.182,1.18275,1.1815,1.18225,509000001.0
2009-01-07 12:15:00,1.18235,1.1826,1.18115,1.18134,468000000.0
2009-01-07 12:20:00,1.18165,1.1817,1.18111,1.18145,194800000.0
2009-01-07 12:25:00,1.1815,1.18225,1.18139,1.182,310200000.0
2009-01-07 12:30:00,1.182,1.1826,1.18155,1.1826,177600000.0
2009-01-07 12:35:00,1.1826,1.1832,1.18155,1.1826,364000000.0
2009-01-07 12:40:00,1.18255,1.1827,1.18205,1.1825,242600000.0
2009-01-07 12:45:00,1.1825,1.1828,1.1815,1.1824,395800000.0
2009-01-07 12:50:00,1.18235,1.18275,1.1823,1.18275,183200000.0
2009-01-07 12:55:00,1.1828,1.18285,1.1825,1.18285,86200000.0
2009-01-07 13:00:00,1.183,1.18495,1.18285,1.18425,243600000.0
2009-01-07 13:05:00,1.1844,1.18545,1.1841,1.18425,240800000.0
2009-01-07 13:10:00,1.18435,1.18575,1.1843,1.18475,138600000.0
2009-01-07 13:15:00,1.18475,1.18485,1.1839,1.18405,214200000.0
2009-01-07 13:20:00,1.184,1.18405,1.1831,1.18345,205600000.0
2009-01-07 13:25:00,1.18355,1.1836,1.1822,1.1822,115000000.0
2009-01-07 13:30:00,1.18221,1.18237,1.18095,1.18155,191480000.0
2009-01-07 13:35:00,1.1816,1.1831,1.181,1.18205,427600000.0
2009-01-07 13:40:00,1.1821,1.18215,1.18094,1.182,196200000.0
2009-01-07 13:45:00,1.18195,1.18215,1.18165,1.18215,212000000.0
2009-01-07 13:50:00,1.18215,1.1836,1.18185,1.18355,460000000.0
2009-01-07 13:55:00,1.18355,1.1842,1.1834,1.1838,363199999.0
2009-01-07 14:00:00,1.18375,1.1848,1.18375,1.18475,598600001.0
2009-01-07 14:05:00,1.1847,1.18475,1.18365,1.1837,495000000.0
2009-01-07 14:10:00,1.18375,1.18385,1.18095,1.181,674400000.0
2009-01-07 14:15:00,1.18105,1.18195,1.181,1.1813,190200000.0
2009-01-07 14:20:00,1.1813,1.1818,1.1811,1.18165,428600000.0
2009-01-07 14:25:00,1.18165,1.1821,1.1809,1.18205,338200000.0
2009-01-07 14:30:00,1.18215,1.18405,1.18145,1.1836,779400000.0
2009-01-07 14:35:00,1.1836,1.18365,1.1829,1.183,221640000.0
2009-01-07 14:40:00,1.183,1.183,1.18205,1.1827,474600000.0
2009-01-07 14:45:00,1.1827,1.18365,1.18227,1.18305,291200000.0
2009-01-07 14:50:00,1.18315,1.184,1.18295,1.183,339400000.0
2009-01-07 14:55:00,1.183,1.183,1.1816,1.1817,417700000.0
2009-01-07 15:00:00,1.1817,1.18245,1.1817,1.182,488800000.0
2009-01-07 15:05:00,1.182,1.182,1.1814,1.1815,217600000.0
2009-01-07 15:10:00,1.18155,1.1821,1.18145,1.1818,394200000.0
2009-01-07 15:15:00,1.1818,1.18245,1.18065,1.1815,764200000.0
2009-01-07 15:20:00,1.1816,1.18245,1.18145,1.18225,459400000.0
2009-01-07 15:25:00,1.18225,1.18235,1.17895,1.1796,1009000000.0
2009-01-07 15:30:00,1.1796,1.1808,1.17885,1.1795,864800000.0
2009-01-07 15:35:00,1.1795,1.17955,1.17725,1.178,895600002.0
2009-01-07 15:40:00,1.17805,1.17965,1.17805,1.179,622500000.0
2009-01-07 15:45:00,1.179,1.17915,1.17755,1.17855,526400000.0
2009-01-07 15:50:00,1.1785,1.17945,1.17755,1.1789,751600000.0
2009-01-07 15:55:00,1.1789,1.1799,1.17855,1.17975,507800000.0
2009-01-07 16:00:00,1.17975,1.1822,1.1797,1.1805,701000000.0
2009-01-07 16:05:00,1.1805,1.1813,1.1801,1.1812,480400000.0
2009-01-07 16:10:00,1.1812,1.1813,1.18065,1.18095,610700000.0
2009-01-07 16:15:00,1.1808,1.18125,1.1802,1.1811,640200000.0
2009-01-07 16:20:00,1.1811,1.1825,1.1811,1.1823,610300000.0
2009-01-07 16:25:00,1.1823,1.18235,1.18175,1.182,426200000.0
2009-01-07 16:30:00,1.182,1.1842,1.182,1.18365,886600000.0
2009-01-07 16:35:00,1.1837,1.1847,1.1837,1.184,762000000.0
2009-01-07 16:40:00,1.1839,1.184,1.1826,1.18355,1154800000.0
2009-01-07 16:45:00,1.18335,1.18495,1.1833,1.1847,848200000.0
2009-01-07 16:50:00,1.1847,1.18645,1.18435,1.1862,814200000.0
2009-01-07 16:55:00,1.1862,1.1866,1.1847,1.1866,1092400000.0
2009-01-07 17:00:00,1.1866,1.1866,1.18445,1.1852,675900000.0
2009-01-07 17:05:00,1.18515,1.1859,1.18425,1.1844,735800000.0
2009-01-07 17:10:00,1.1844,1.1854,1.1831,1.1851,819100000.0
2009-01-07 17:15:00,1.1847,1.1891,1.18445,1.18825,1024800000.0
2009-01-07 17:20:00,1.1883,1.19195,1.18825,1.19095,1066900000.0
2009-01-07 17:25:00,1.191,1.1931,1.1908,1.19205,925413634.0
2009-01-07 17:30:00,1.19215,1.19415,1.1921,1.1937,1093000000.0
2009-01-07 17:35:00,1.1937,1.19445,1.1925,1.1935,982800000.0
2009-01-07 17:40:00,1.1935,1.1935,1.1891,1.19005,831800000.0
2009-01-07 17:45:00,1.19005,1.19055,1.1891,1.19055,748800000.0
2009-01-07 17:50:00,1.19055,1.1912,1.1902,1.1907,497200000.0
2009-01-07 17:55:00,1.1908,1.1919,1.18785,1.1881,696700000.0
2009-01-07 18:00:00,1.18805,1.19025,1.18685,1.1875,964400000.0
2009-01-07 18:05:00,1.1876,1.18855,1.18675,1.1878,1002200000.0
2009-01-07 18:10:00,1.18775,1.18775,1.1813,1.1854,985200000.0
2009-01-07 18:15:00,1.1854,1.18855,1.1853,1.1874,583400000.0
2009-01-07 18:20:00,1.1875,1.18935,1.18685,1.18915,719200000.0
2009-01-07 18:25:00,1.1893,1.1893,1.1866,1.18805,874100000.0
2009-01-07 18:30:00,1.18805,1.1906,1.18805,1.1897,848899990.0
2009-01-07 18:35:00,1.18985,1.1904,1.18725,1.1879,546800000.0
2009-01-07 18:40:00,1.18805,1.18805,1.18515,1.18595,753200000.0
2009-01-07 18:45:00,1.1859,1.18655,1.185,1.185,257400000.0
2009-01-07 18:50:00,1.18505,1.1859,1.18405,1.18535,748800000.0
2009-01-07 18:55:00,1.1854,1.18585,1.18485,1.185,496600000.0
2009-01-07 19:00:00,1.185,1.18595,1.1844,1.1859,669500000.0
2009-01-07 19:05:00,1.1859,1.1862,1.1847,1.18485,532199997.0
2009-01-07 19:10:00,1.18485,1.18535,1.18365,1.18365,398800000.0
2009-01-07 19:15:00,1.1837,1.18405,1.18365,1.184,197800000.0
2009-01-07 19:20:00,1.184,1.1848,1.1835,1.18455,350200000.0
2009-01-07 19:25:00,1.18455,1.18615,1.18455,1.18615,241000000.0
2009-01-07 19:30:00,1.18615,1.18675,1.186,1.1867,346500000.0
2009-01-07 19:35:00,1.1867,1.1867,1.1863,1.1864,167000000.0
2009-01-07 19:40:00,1.1864,1.18665,1.18625,1.18645,158800000.0
2009-01-07 19:45:00,1.1867,1.18675,1.1863,1.1866,161400000.0
2009-01-07 19:50:00,1.1866,1.1869,1.1865,1.1868,466000000.0
2009-01-07 19:55:00,1.1868,1.1882,1.1868,1.1882,153800000.0
2009-01-07 20:00:00,1.1882,1.18865,1.18815,1.18845,192000000.0
2009-01-07 20:05:00,1.1885,1.1889,1.18735,1.18765,358800000.0
2009-01-07 20:10:00,1.18765,1.18775,1.18695,1.18755,335200000.0
2009-01-07 20:15:00,1.18755,1.1883,1.18755,1.1883,219800000.0
2009-01-07 20:20:00,1.1883,1.18945,1.18815,1.18935,410600000.0
2009-01-07 20:25:00,1.1894,1.1899,1.189,1.1892,179600000.0
2009-01-07 20:30:00,1.189,1.19025,1.18895,1.19015,397000000.0
2009-01-07 20:35:00,1.19015,1.1908,1.19005,1.1908,421800000.0
2009-01-07 20:40:00,1.1908,1.1908,1.19025,1.19035,117600000.0
2009-01-07 20:45:00,1.19035,1.1906,1.19,1.19035,383200000.0
2009-01-07 20:50:00,1.19035,1.19075,1.1898,1.1906,230200000.0
2009-01-07 20:55:00,1.19055,1.19085,1.1897,1.19075,412200000.0
2009-01-07 21:00:00,1.19075,1.1939,1.19075,1.1937,549800000.0
2009-01-07 21:05:00,1.19375,1.194,1.1932,1.19365,571400000.0
2009-01-07 21:10:00,1.1937,1.1956,1.1937,1.1949,496200000.0
2009-01-07 21:15:00,1.1949,1.1949,1.19375,1.1942,557400000.0
2009-01-07 21:20:00,1.1939,1.1946,1.1939,1.19455,304700000.0
2009-01-07 21:25:00,1.19455,1.19505,1.1942,1.1942,328600000.0
2009-01-07 21:30:00,1.19425,1.19515,1.194,1.19515,222800000.0
2009-01-07 21:35:00,1.1952,1.1956,1.19495,1.1951,251800000.0
2009-01-07 21:40:00,1.19515,1.19595,1.19515,1.19555,454600000.0
2009-01-07 21:45:00,1.19555,1.1989,1.19555,1.1981,931000000.0
2009-01-07 21:50:00,1.19805,1.19805,1.1963,1.1964,619600007.0
2009-01-07 21:55:00,1.1964,1.19675,1.196,1.1964,654400000.0
2009-01-07 22:00:00,1.1964,1.19695,1.1956,1.1967,601800000.0
2009-01-07 22:05:00,1.1967,1.19995,1.1967,1.1984,748800002.0
2009-01-07 22:10:00,1.1984,1.1991,1.1983,1.19855,338000000.0
2009-01-07 22:15:00,1.1986,1.19875,1.1976,1.19875,262800000.0
2009-01-07 22:20:00,1.19875,1.19875,1.19655,1.19815,339900000.0
2009-01-07 22:25:00,1.19825,1.19825,1.19695,1.1971,575300000.0
2009-01-07 22:30:00,1.1971,1.1971,1.19455,1.19605,638940000.0
2009-01-07 22:35:00,1.196,1.19675,1.19595,1.19615,142600000.0
2009-01-07 22:40:00,1.19625,1.19695,1.1957,1.19615,295200000.0
2009-01-07 22:45:00,1.19615,1.1964,1.19565,1.19565,106000000.0
2009-01-07 22:50:00,1.1958,1.1969,1.1958,1.1965,255800000.0
2009-01-07 22:55:00,1.1965,1.1973,1.19635,1.1965,520000000.0
2009-01-07 23:00:00,1.19655,1.19655,1.1956,1.1959,513000000.0
2009-01-07 23:05:00,1.19585,1.19615,1.19547,1.19615,122400000.0
2009-01-07 23:10:00,1.19557,1.196,1.19545,1.1957,102400000.0
2009-01-07 23:15:00,1.19575,1.19595,1.1957,1.1959,168400000.0
2009-01-07 23:20:00,1.19595,1.19595,1.18565,1.19415,402100000.0
2009-01-07 23:25:00,1.19415,1.1954,1.19415,1.1947,308300000.0
2009-01-07 23:30:00,1.1945,1.1949,1.19345,1.1936,185400000.0
2009-01-07 23:35:00,1.1936,1.1941,1.19305,1.19337,148000000.0
2009-01-07 23:40:00,1.19385,1.19415,1.19375,1.194,81200000.0
2009-01-07 23:45:00,1.1941,1.19445,1.19385,1.19415,194200000.0
2009-01-07 23:50:00,1.19415,1.1947,1.19395,1.1945,243400000.0
2009-01-07 23:55:00,1.1945,1.1946,1.1933,1.1933,340000000.0
2009-01-08 00:00:00,1.1936,1.19393,1.1929,1.1934,144200000.0
2009-01-08 00:05:00,1.1935,1.19375,1.193,1.19305,154200000.0
2009-01-08 00:10:00,1.19335,1.19335,1.1928,1.1933,171800003.0
2009-01-08 00:15:00,1.19325,1.19335,1.19265,1.19319,61400000.0
2009-01-08 00:20:00,1.19325,1.19335,1.19275,1.1928,838799964.0
2009-01-08 00:25:00,1.1928,1.1929,1.19231,1.19274,450799986.0
2009-01-08 00:30:00,1.19295,1.19295,1.19247,1.1929,210199996.0
2009-01-08 00:35:00,1.1929,1.19295,1.19211,1.19241,208399992.0
2009-01-08 00:40:00,1.19251,1.1928,1.19245,1.1928,345399980.0
2009-01-08 00:45:00,1.19216,1.1928,1.19198,1.19226,242399990.0
2009-01-08 00:50:00,1.1928,1.1928,1.1928,1.1928,235199986.0
2009-01-08 00:55:00,1.1929,1.1931,1.19252,1.1927,230799996.0
2009-01-08 01:00:00,1.19295,1.19335,1.19275,1.19311,149600000.0
2009-01-08 01:05:00,1.1934,1.19375,1.19325,1.19335,201200000.0
2009-01-08 01:10:00,1.19335,1.1941,1.19335,1.1941,121600000.0
2009-01-08 01:15:00,1.1942,1.1947,1.1941,1.19465,150000000.0
2009-01-08 01:20:00,1.19455,1.1947,1.19415,1.19445,124800000.0
2009-01-08 01:25:00,1.19445,1.1952,1.19437,1.1952,86400000.0
2009-01-08 01:30:00,1.1952,1.19545,1.195,1.19545,70600000.0
2009-01-08 01:35:00,1.19545,1.19555,1.19471,1.1954,141000000.0
2009-01-08 01:40:00,1.19545,1.19595,1.19511,1.19525,154600000.0
2009-01-08 01:45:00,1.19565,1.1969,1.19565,1.19635,338199999.0
2009-01-08 01:50:00,1.19635,1.1965,1.1954,1.19585,391999995.0
2009-01-08 01:55:00,1.19595,1.19645,1.19585,1.19615,169600000.0
2009-01-08 02:00:00,1.19615,1.197,1.1958,1.1964,82400000.0
2009-01-08 02:05:00,1.19655,1.19655,1.19645,1.19655,101000000.0
2009-01-08 02:10:00,1.1965,1.19655,1.19595,1.1961,56600000.0
2009-01-08 02:15:00,1.1962,1.1962,1.19526,1.19614,133400000.0
2009-01-08 02:20:00,1.19605,1.19637,1.19529,1.19618,163000000.0
2009-01-08 02:25:00,1.19548,1.1966,1.19548,1.1962,129999999.0
2009-01-08 02:30:00,1.19615,1.19685,1.19593,1.19685,101400000.0
2009-01-08 02:35:00,1.19685,1.19715,1.19685,1.1971,124000000.0
2009-01-08 02:40:00,1.1972,1.19776,1.19715,1.19724,99400000.0
2009-01-08 02:45:00,1.19765,1.1985,1.19765,1.19805,33600000.0
2009-01-08 02:50:00,1.19809,1.19829,1.19741,1.198,207799997.0
2009-01-08 02:55:00,1.19805,1.19805,1.1975,1.198,136600000.0
2009-01-08 03:00:00,1.198,1.198,1.19755,1.1979,95800000.0
2009-01-08 03:05:00,1.19795,1.198,1.19744,1.1977,148600000.0
2009-01-08 03:10:00,1.19743,1.1979,1.19718,1.19759,134600000.0
2009-01-08 03:15:00,1.19785,1.19785,1.19723,1.19775,56400000.0
2009-01-08 03:20:00,1.19775,1.1983,1.19707,1.1975,159800000.0
2009-01-08 03:25:00,1.1975,1.19785,1.197,1.19755,142200001.0
2009-01-08 03:30:00,1.19765,1.19775,1.19659,1.19737,104600003.0
2009-01-08 03:35:00,1.19752,1.19755,1.19668,1.19701,231200005.0
2009-01-08 03:40:00,1.19699,1.19745,1.196,1.19616,218399998.0
2009-01-08 03:45:00,1.1961,1.1973,1.1959,1.19725,229399999.0
2009-01-08 03:50:00,1.1973,1.19835,1.1971,1.1979,413400000.0
2009-01-08 03:55:00,1.19805,1.19805,1.19675,1.19705,129200000.0
2009-01-08 04:00:00,1.1969,1.1978,1.19681,1.19765,200800003.0
2009-01-08 04:05:00,1.1978,1.19785,1.1971,1.19785,86200000.0
2009-01-08 04:10:00,1.1976,1.19775,1.1973,1.19735,59600000.0
2009-01-08 04:15:00,1.1973,1.19765,1.19685,1.19705,139800000.0
2009-01-08 04:20:00,1.19715,1.19795,1.19715,1.19765,90200000.0
2009-01-08 04:25:00,1.1976,1.1981,1.19738,1.19772,352200000.0
2009-01-08 04:30:00,1.19795,1.19795,1.19763,1.19785,105000000.0
2009-01-08 04:35:00,1.19788,1.19795,1.19747,1.1978,102400000.0
2009-01-08 04:40:00,1.19758,1.19799,1.1973,1.19785,177000000.0
2009-01-08 04:45:00,1.1979,1.1984,1.19789,1.19804,466200000.0
2009-01-08 04:50:00,1.19845,1.19845,1.19796,1.19845,61400000.0
2009-01-08 04:55:00,1.19845,1.1989,1.1983,1.19835,132800000.0
2009-01-08 05:00:00,1.19835,1.19845,1.19771,1.1983,549200000.0
2009-01-08 05:05:00,1.1983,1.1983,1.19725,1.19785,95600000.0
2009-01-08 05:10:00,1.19725,1.19805,1.1971,1.1974,174600000.0
2009-01-08 05:15:00,1.1976,1.19825,1.19725,1.19802,185400000.0
2009-01-08 05:20:00,1.19795,1.19819,1.1979,1.1981,84000000.0
2009-01-08 05:25:00,1.19805,1.19805,1.19755,1.1977,98200000.0
2009-01-08 05:30:00,1.19743,1.1977,1.19715,1.1975,173800000.0
2009-01-08 05:35:00,1.1976,1.19775,1.19755,1.19775,74800000.0
2009-01-08 05:40:00,1.19755,1.19785,1.1967,1.19695,205800000.0
2009-01-08 05:45:00,1.197,1.1974,1.19695,1.197,39600000.0
2009-01-08 05:50:00,1.1973,1.1974,1.19695,1.1972,118600000.0
2009-01-08 05:55:00,1.1972,1.19725,1.19646,1.1971,232800000.0
2009-01-08 06:00:00,1.1972,1.1973,1.19648,1.1968,182200000.0
2009-01-08 06:05:00,1.1968,1.19775,1.19545,1.19555,217000000.0
2009-01-08 06:10:00,1.19565,1.19645,1.19535,1.19571,292000000.0
2009-01-08 06:15:00,1.19565,1.19645,1.19535,1.19545,362200000.0
2009-01-08 06:20:00,1.1956,1.19645,1.19535,1.19645,112400000.0
2009-01-08 06:25:00,1.1957,1.1961,1.1953,1.19595,70800000.0
2009-01-08 06:30:00,1.19615,1.1973,1.19615,1.19645,538000010.0
2009-01-08 06:35:00,1.1965,1.1966,1.19612,1.1965,350000005.0
2009-01-08 06:40:00,1.19598,1.1965,1.19545,1.19555,380800004.0
2009-01-08 06:45:00,1.19555,1.19555,1.19478,1.19482,139800000.0
2009-01-08 06:50:00,1.1949,1.19555,1.19475,1.19502,400800000.0
2009-01-08 06:55:00,1.19469,1.19555,1.19469,1.19555,306400000.0
2009-01-08 07:00:00,1.19501,1.19555,1.19485,1.19555,244800000.0
2009-01-08 07:05:00,1.19555,1.19565,1.1927,1.19412,260300000.0
2009-01-08 07:10:00,1.19465,1.19505,1.1944,1.19505,49800000.0
2009-01-08 07:15:00,1.1951,1.1953,1.1948,1.1953,97200000.0
2009-01-08 07:20:00,1.1953,1.1958,1.1949,1.19575,90600000.0
2009-01-08 07:25:00,1.19575,1.19612,1.1954,1.1959,247800000.0
2009-01-08 07:30:00,1.1959,1.19626,1.19573,1.19585,152000000.0
2009-01-08 07:35:00,1.19585,1.19618,1.19547,1.19618,222400000.0
2009-01-08 07:40:00,1.196,1.196,1.19563,1.1959,117800000.0
2009-01-08 07:45:00,1.19587,1.1962,1.1953,1.1953,414200000.0
2009-01-08 07:50:00,1.1953,1.1958,1.1953,1.1957,38800000.0
2009-01-08 07:55:00,1.19565,1.1961,1.19565,1.19575,59800000.0
2009-01-08 08:00:00,1.1957,1.1957,1.19525,1.1953,49400000.0
2009-01-08 08:05:00,1.1953,1.19595,1.19516,1.1959,116800000.0
2009-01-08 08:10:00,1.19595,1.19595,1.1954,1.1954,40000000.0
2009-01-08 08:15:00,1.1955,1.1955,1.19499,1.19545,230000000.0
2009-01-08 08:20:00,1.1955,1.19595,1.1955,1.19585,119600000.0
2009-01-08 08:25:00,1.1959,1.1959,1.19511,1.1956,170200000.0
2009-01-08 08:30:00,1.19536,1.19575,1.19525,1.1953,55800000.0
2009-01-08 08:35:00,1.1953,1.19545,1.19475,1.1951,58200000.0
2009-01-08 08:40:00,1.1949,1.1949,1.19455,1.19455,378200012.0
2009-01-08 08:45:00,1.1939,1.19425,1.19325,1.19425,137800000.0
2009-01-08 08:50:00,1.19425,1.19425,1.1935,1.19395,82200000.0
2009-01-08 08:55:00,1.19395,1.19455,1.19395,1.19455,141400000.0
2009-01-08 09:00:00,1.19455,1.1955,1.1944,1.1949,167000000.0
2009-01-08 09:05:00,1.1949,1.1949,1.19387,1.19392,168400000.0
2009-01-08 09:10:00,1.19395,1.19426,1.1936,1.19392,501400000.0
2009-01-08 09:15:00,1.1939,1.1945,1.1939,1.1945,95600000.0
2009-01-08 09:20:00,1.1945,1.1945,1.19385,1.19445,223200000.0
2009-01-08 09:25:00,1.19365,1.19595,1.19365,1.1954,272600000.0
2009-01-08 09:30:00,1.19555,1.1978,1.19501,1.19745,608599998.0
2009-01-08 09:35:00,1.19765,1.19825,1.19645,1.1974,512040000.0
2009-01-08 09:40:00,1.1974,1.1987,1.1969,1.1987,200200000.0
2009-01-08 09:45:00,1.19885,1.2021,1.19875,1.2016,808200000.0
2009-01-08 09:50:00,1.20165,1.20225,1.20125,1.20195,398399999.0
2009-01-08 09:55:00,1.20195,1.20275,1.20105,1.20255,706400001.0
2009-01-08 10:00:00,1.2025,1.2036,1.20175,1.2023,507200000.0
2009-01-08 10:05:00,1.2023,1.2036,1.20185,1.20185,370000000.0
2009-01-08 10:10:00,1.20185,1.2026,1.2004,1.2009,615999999.0
2009-01-08 10:15:00,1.20105,1.2044,1.2009,1.2044,800400000.0
2009-01-08 10:20:00,1.20445,1.20685,1.2042,1.20635,741400001.0
2009-01-08 10:25:00,1.20635,1.20635,1.20455,1.2054,364400000.0
2009-01-08 10:30:00,1.2054,1.2068,1.20525,1.20585,653600000.0
2009-01-08 10:35:00,1.20585,1.207,1.20565,1.2064,914800000.0
2009-01-08 10:40:00,1.2062,1.20625,1.20425,1.2048,364400000.0
2009-01-08 10:45:00,1.2048,1.2048,1.202,1.20235,536000000.0
2009-01-08 10:50:00,1.20235,1.2029,1.2021,1.2027,202400000.0
2009-01-08 10:55:00,1.2027,1.2056,1.20175,1.2051,558440000.0
2009-01-08 11:00:00,1.20535,1.20565,1.20455,1.2049,442200000.0
2009-01-08 11:05:00,1.2049,1.20505,1.204,1.20425,180000000.0
2009-01-08 11:10:00,1.20425,1.2043,1.20345,1.20345,423600000.0
2009-01-08 11:15:00,1.2034,1.2034,1.2027,1.20295,150000000.0
2009-01-08 11:20:00,1.20295,1.20295,1.2015,1.20155,250000000.0
2009-01-08 11:25:00,1.2015,1.2016,1.19905,1.1996,465800000.0
2009-01-08 11:30:00,1.19945,1.20005,1.19755,1.1992,539200000.0
2009-01-08 11:35:00,1.19935,1.2013,1.19935,1.2011,363800000.0
2009-01-08 11:40:00,1.2012,1.2025,1.2008,1.2009,237000000.0
2009-01-08 11:45:00,1.2009,1.20165,1.20035,1.2011,418400000.0
2009-01-08 11:50:00,1.201,1.2025,1.2008,1.20205,529400000.0
2009-01-08 11:55:00,1.20205,1.20205,1.2011,1.2013,268800000.0
2009-01-08 12:00:00,1.2016,1.20195,1.20155,1.20165,137800000.0
2009-01-08 12:05:00,1.2018,1.20245,1.20165,1.2018,465200000.0
2009-01-08 12:10:00,1.20175,1.2025,1.20145,1.2022,269200000.0
2009-01-08 12:15:00,1.2022,1.20425,1.20215,1.20255,394400000.0
2009-01-08 12:20:00,1.20255,1.20265,1.20202,1.2025,242800000.0
2009-01-08 12:25:00,1.20245,1.2026,1.20207,1.2025,273400000.0
2009-01-08 12:30:00,1.20255,1.20262,1.20194,1.20234,582800010.0
2009-01-08 12:35:00,1.20255,1.20335,1.2022,1.20335,275040000.0
2009-01-08 12:40:00,1.20345,1.20595,1.2034,1.2039,422500000.0
2009-01-08 12:45:00,1.2039,1.2051,1.2025,1.2044,514500000.0
2009-01-08 12:50:00,1.20435,1.2045,1.20265,1.20355,331600000.0
2009-01-08 12:55:00,1.2035,1.2042,1.20292,1.2041,311600000.0
2009-01-08 13:00:00,1.2041,1.2043,1.2016,1.20228,306400000.0
2009-01-08 13:05:00,1.2024,1.20355,1.202,1.20355,200400000.0
2009-01-08 13:10:00,1.20365,1.20377,1.20265,1.20295,402000000.0
2009-01-08 13:15:00,1.2031,1.20365,1.20255,1.20325,163000000.0
2009-01-08 13:20:00,1.20325,1.20325,1.20225,1.20265,145000000.0
2009-01-08 13:25:00,1.2027,1.20385,1.20265,1.20265,240400000.0
2009-01-08 13:30:00,1.20265,1.2029,1.2023,1.20285,323800000.0
2009-01-08 13:35:00,1.20305,1.20305,1.20236,1.2029,130800000.0
2009-01-08 13:40:00,1.2029,1.2029,1.20095,1.201,254000000.0
2009-01-08 13:45:00,1.201,1.20255,1.20025,1.20245,284200000.0
2009-01-08 13:50:00,1.2025,1.2033,1.20179,1.2033,205200000.0
2009-01-08 13:55:00,1.2033,1.2041,1.2017,1.20175,295600000.0
2009-01-08 14:00:00,1.202,1.2035,1.2007,1.201,495800000.0
2009-01-08 14:05:00,1.201,1.20135,1.20035,1.20095,315400000.0
2009-01-08 14:10:00,1.2013,1.2028,1.20045,1.20215,572200000.0
2009-01-08 14:15:00,1.20215,1.20235,1.20005,1.2007,536200000.0
2009-01-08 14:20:00,1.2009,1.20145,1.1999,1.20015,197800000.0
2009-01-08 14:25:00,1.2003,1.2003,1.19915,1.1995,164400000.0
2009-01-08 14:30:00,1.19935,1.1996,1.19665,1.199,333900000.0
2009-01-08 14:35:00,1.199,1.199,1.1955,1.19615,927399989.0
2009-01-08 14:40:00,1.1962,1.19815,1.1961,1.1962,517000000.0
2009-01-08 14:45:00,1.1962,1.19955,1.1959,1.19955,442600000.0
2009-01-08 14:50:00,1.1996,1.20025,1.1988,1.1992,630200000.0
2009-01-08 14:55:00,1.1992,1.19995,1.1989,1.1991,394600000.0
2009-01-08 15:00:00,1.1991,1.2007,1.1991,1.20025,534000000.0
2009-01-08 15:05:00,1.2003,1.2008,1.1994,1.1995,205800000.0
2009-01-08 15:10:00,1.1995,1.20045,1.1982,1.1997,431800000.0
2009-01-08 15:15:00,1.20005,1.2025,1.20005,1.2003,726700000.0
2009-01-08 15:20:00,1.2003,1.2004,1.19595,1.1971,914900000.0
2009-01-08 15:25:00,1.1972,1.19925,1.1972,1.19875,615800000.0
2009-01-08 15:30:00,1.1982,1.2004,1.1977,1.1984,627200000.0
2009-01-08 15:35:00,1.1985,1.19955,1.19635,1.1965,674400000.0
2009-01-08 15:40:00,1.19655,1.1972,1.1955,1.19575,672600000.0
2009-01-08 15:45:00,1.19555,1.19635,1.19395,1.195,699400000.0
2009-01-08 15:50:00,1.19515,1.1957,1.1923,1.19355,865399998.0
2009-01-08 15:55:00,1.19365,1.1941,1.1915,1.1933,759400000.0
2009-01-08 16:00:00,1.1933,1.1933,1.19005,1.19075,843400000.0
2009-01-08 16:05:00,1.1907,1.19165,1.1884,1.1885,745400000.0
2009-01-08 16:10:00,1.18855,1.18975,1.1878,1.18955,548200000.0
2009-01-08 16:15:00,1.1895,1.193,1.18945,1.19245,644200000.0
2009-01-08 16:20:00,1.19255,1.19305,1.1908,1.1924,760616000.0
2009-01-08 16:25:00,1.19245,1.19255,1.191,1.19145,475200000.0
2009-01-08 16:30:00,1.19135,1.19195,1.19,1.191,587000000.0
2009-01-08 16:35:00,1.191,1.1917,1.1892,1.19025,469600000.0
2009-01-08 16:40:00,1.19025,1.19155,1.1902,1.19035,592600000.0
2009-01-08 16:45:00,1.19015,1.19015,1.18335,1.18455,1120700000.0
2009-01-08 16:50:00,1.1845,1.1857,1.182,1.1857,977400000.0
2009-01-08 16:55:00,1.1857,1.1866,1.185,1.1855,653200000.0
2009-01-08 17:00:00,1.18565,1.1866,1.18385,1.1853,760400000.0
2009-01-08 17:05:00,1.1853,1.1873,1.18525,1.186,830000000.0
2009-01-08 17:10:00,1.1861,1.1867,1.1856,1.1865,708200000.0
2009-01-08 17:15:00,1.1866,1.18895,1.1865,1.1888,774800000.0
2009-01-08 17:20:00,1.1889,1.1901,1.18865,1.18945,773400000.0
2009-01-08 17:25:00,1.18945,1.19035,1.1886,1.19035,499400000.0
2009-01-08 17:30:00,1.1904,1.19075,1.18975,1.18995,627800000.0
2009-01-08 17:35:00,1.19,1.19,1.1871,1.18725,632800000.0
2009-01-08 17:40:00,1.18725,1.1876,1.1871,1.1874,511800000.0
2009-01-08 17:45:00,1.18735,1.1874,1.18505,1.1858,708000000.0
2009-01-08 17:50:00,1.1858,1.18615,1.1851,1.18605,377600000.0
2009-01-08 17:55:00,1.18605,1.1865,1.18325,1.18325,517400000.0
2009-01-08 18:00:00,1.18335,1.18545,1.18305,1.18465,627200000.0
2009-01-08 18:05:00,1.18465,1.18465,1.181,1.1827,755000000.0
2009-01-08 18:10:00,1.18275,1.1857,1.18275,1.1845,602800000.0
2009-01-08 18:15:00,1.1846,1.1854,1.18335,1.1853,569800000.0
2009-01-08 18:20:00,1.1853,1.1854,1.1842,1.18465,390200000.0
2009-01-08 18:25:00,1.18455,1.18585,1.1844,1.1856,487600000.0
2009-01-08 18:30:00,1.1856,1.18765,1.1852,1.18765,656600000.0
2009-01-08 18:35:00,1.18775,1.18775,1.1867,1.18735,580800000.0
2009-01-08 18:40:00,1.18735,1.18735,1.1851,1.18715,733200000.0
2009-01-08 18:45:00,1.18715,1.188,1.187,1.1877,706600000.0
2009-01-08 18:50:00,1.18765,1.18895,1.18735,1.1885,332600000.0
2009-01-08 18:55:00,1.1885,1.1897,1.18805,1.1889,462200000.0
2009-01-08 19:00:00,1.189,1.18905,1.1884,1.1884,206000000.0
2009-01-08 19:05:00,1.18845,1.18845,1.188,1.18815,385800000.0
2009-01-08 19:10:00,1.18815,1.18815,1.1872,1.18725,476000000.0
2009-01-08 19:15:00,1.18725,1.18725,1.1861,1.18675,349800000.0
2009-01-08 19:20:00,1.1867,1.1869,1.18645,1.1867,208800000.0
2009-01-08 19:25:00,1.1867,1.1867,1.18635,1.1866,363800000.0
2009-01-08 19:30:00,1.1866,1.18695,1.18635,1.1869,226600000.0
2009-01-08 19:35:00,1.18623,1.18725,1.18594,1.1868,375600000.0
2009-01-08 19:40:00,1.1868,1.1868,1.186,1.186,326400000.0
2009-01-08 19:45:00,1.18605,1.18675,1.18605,1.18675,177400000.0
2009-01-08 19:50:00,1.1867,1.18675,1.1839,1.1842,348900000.0
2009-01-08 19:55:00,1.1842,1.1851,1.1832,1.18505,426000000.0
2009-01-08 20:00:00,1.1851,1.18565,1.18425,1.18495,466200000.0
2009-01-08 20:05:00,1.18495,1.18535,1.18411,1.18475,314800000.0
2009-01-08 20:10:00,1.18475,1.1852,1.18415,1.18435,490000000.0
2009-01-08 20:15:00,1.1844,1.1847,1.1843,1.18465,359000000.0
2009-01-08 20:20:00,1.1847,1.1851,1.18435,1.18455,325400000.0
2009-01-08 20:25:00,1.1846,1.1848,1.1841,1.1845,319800000.0
2009-01-08 20:30:00,1.1846,1.18485,1.1829,1.18325,425200000.0
2009-01-08 20:35:00,1.1833,1.1843,1.18325,1.18385,538600000.0
2009-01-08 20:40:00,1.18385,1.1848,1.1838,1.18425,273000000.0
2009-01-08 20:45:00,1.18435,1.1846,1.18325,1.18335,286600000.0
2009-01-08 20:50:00,1.1833,1.184,1.1832,1.18345,233000000.0
2009-01-08 20:55:00,1.18355,1.18395,1.18355,1.1838,187600000.0
2009-01-08 21:00:00,1.1838,1.18405,1.1838,1.1839,88400000.0
2009-01-08 21:05:00,1.1839,1.1839,1.18245,1.18275,403600000.0
2009-01-08 21:10:00,1.18275,1.18305,1.18125,1.18145,346200000.0
2009-01-08 21:15:00,1.18145,1.1821,1.18105,1.18115,413600000.0
2009-01-08 21:20:00,1.18115,1.1831,1.181,1.1823,597400000.0
2009-01-08 21:25:00,1.1823,1.1824,1.18115,1.1812,466400000.0
2009-01-08 21:30:00,1.1813,1.1834,1.1811,1.18335,551000000.0
2009-01-08 21:35:00,1.18335,1.18335,1.1822,1.1824,221600000.0
2009-01-08 21:40:00,1.1824,1.1825,1.18165,1.18215,661200000.0
2009-01-08 21:45:00,1.18215,1.18215,1.18089,1.18185,181600000.0
2009-01-08 21:50:00,1.18185,1.1819,1.18035,1.1805,392600000.0
2009-01-08 21:55:00,1.1804,1.1818,1.1801,1.181,498800000.0
2009-01-08 22:00:00,1.1811,1.18235,1.181,1.18125,293800000.0
2009-01-08 22:05:00,1.1813,1.1819,1.18115,1.1817,305600000.0
2009-01-08 22:10:00,1.1818,1.1823,1.1806,1.18065,193200000.0
2009-01-08 22:15:00,1.1807,1.1811,1.18015,1.18075,365600000.0
2009-01-08 22:20:00,1.1806,1.1808,1.17835,1.1796,727400000.0
2009-01-08 22:25:00,1.17965,1.1797,1.17845,1.1789,444200000.0
2009-01-08 22:30:00,1.1789,1.17995,1.1789,1.1798,389800000.0
2009-01-08 22:35:00,1.1798,1.1804,1.17945,1.17945,308200000.0
2009-01-08 22:40:00,1.17945,1.17945,1.1787,1.179,387400000.0
2009-01-08 22:45:00,1.179,1.1791,1.17855,1.179,272000000.0
2009-01-08 22:50:00,1.17895,1.17895,1.1778,1.17805,427200000.0
2009-01-08 22:55:00,1.17805,1.1789,1.1778,1.17835,433600000.0
2009-01-08 23:00:00,1.17835,1.17855,1.17725,1.1774,489600000.0
2009-01-08 23:05:00,1.1772,1.17745,1.17685,1.1773,220400000.0
2009-01-08 23:10:00,1.17765,1.17915,1.1772,1.1789,471600000.0
2009-01-08 23:15:00,1.1787,1.1796,1.1786,1.17945,498800000.0
2009-01-08 23:20:00,1.1796,1.1796,1.179,1.1795,210400000.0
2009-01-08 23:25:00,1.1795,1.18085,1.17945,1.1803,160600000.0
2009-01-08 23:30:00,1.17991,1.1808,1.17955,1.18,308899997.0
2009-01-08 23:35:00,1.17948,1.1806,1.17935,1.1801,160400000.0
2009-01-08 23:40:00,1.1802,1.1802,1.17925,1.1795,173800000.0
2009-01-08 23:45:00,1.17945,1.1802,1.17925,1.1798,273800000.0
2009-01-08 23:50:00,1.1798,1.1811,1.1797,1.1806,344600000.0
2009-01-08 23:55:00,1.1806,1.1806,1.1793,1.1794,246200000.0
2009-01-09 00:00:00,1.17919,1.17957,1.17858,1.17938,230800000.0
2009-01-09 00:05:00,1.17965,1.1806,1.1793,1.1796,176000001.0
2009-01-09 00:10:00,1.1797,1.1803,1.17924,1.17952,107400001.0
2009-01-09 00:15:00,1.17971,1.18015,1.17944,1.1798,114200000.0
2009-01-09 00:20:00,1.1798,1.18005,1.17927,1.1799,61600000.0
2009-01-09 00:25:00,1.17943,1.1805,1.17915,1.1805,83000000.0
2009-01-09 00:30:00,1.18045,1.18045,1.1795,1.18,110600000.0
2009-01-09 00:35:00,1.18,1.18005,1.17952,1.17965,41000000.0
2009-01-09 00:40:00,1.17965,1.1799,1.17965,1.17983,42400000.0
2009-01-09 00:45:00,1.18,1.1802,1.17957,1.18,24600000.0
2009-01-09 00:50:00,1.1793,1.17985,1.17925,1.1796,57000000.0
2009-01-09 00:55:00,1.17975,1.17975,1.17882,1.179,59000000.0
2009-01-09 01:00:00,1.179,1.17975,1.17895,1.1794,124200000.0
2009-01-09 01:05:00,1.1794,1.17945,1.17842,1.17892,102800000.0
2009-01-09 01:10:00,1.1794,1.1794,1.17859,1.17872,55200000.0
2009-01-09 01:15:00,1.1794,1.17965,1.1794,1.17945,39600000.0
2009-01-09 01:20:00,1.17945,1.17995,1.1794,1.17995,138200000.0
2009-01-09 01:25:00,1.17969,1.18015,1.17963,1.18005,132000000.0
2009-01-09 01:30:00,1.18005,1.18025,1.17995,1.18005,206000000.0
2009-01-09 01:35:00,1.18005,1.1802,1.18,1.18005,147000000.0
2009-01-09 01:40:00,1.1801,1.1808,1.1801,1.1808,69400000.0
2009-01-09 01:45:00,1.18085,1.181,1.1803,1.181,70600000.0
2009-01-09 01:50:00,1.1809,1.1816,1.18061,1.18063,81000000.0
2009-01-09 01:55:00,1.181,1.18105,1.18071,1.18082,91000000.0
2009-01-09 02:00:00,1.181,1.18105,1.18015,1.18098,190600000.0
2009-01-09 02:05:00,1.1809,1.1814,1.18085,1.18091,131200001.0
2009-01-09 02:10:00,1.18135,1.18265,1.18135,1.18265,107200000.0
2009-01-09 02:15:00,1.18265,1.18265,1.18155,1.18235,69600000.0
2009-01-09 02:20:00,1.18215,1.18235,1.18169,1.1822,58800000.0
2009-01-09 02:25:00,1.1822,1.1825,1.18185,1.18235,67000000.0
2009-01-09 02:30:00,1.18235,1.1829,1.18185,1.18235,286200000.0
2009-01-09 02:35:00,1.18235,1.18265,1.18195,1.18255,283600000.0
2009-01-09 02:40:00,1.18235,1.18305,1.18235,1.1827,125600000.0
2009-01-09 02:45:00,1.18285,1.18335,1.18255,1.18315,142600000.0
2009-01-09 02:50:00,1.1833,1.18385,1.18245,1.1836,186200000.0
2009-01-09 02:55:00,1.18345,1.18345,1.1824,1.1829,122200000.0
2009-01-09 03:00:00,1.1829,1.1829,1.18235,1.1827,115200000.0
2009-01-09 03:05:00,1.1827,1.18275,1.18235,1.1827,62800000.0
2009-01-09 03:10:00,1.18275,1.1828,1.1824,1.1825,109400000.0
2009-01-09 03:15:00,1.1825,1.18345,1.18245,1.1832,133200000.0
2009-01-09 03:20:00,1.1832,1.1834,1.1829,1.1832,56600000.0
2009-01-09 03:25:00,1.1832,1.1839,1.18295,1.1837,109600000.0
2009-01-09 03:30:00,1.1837,1.1838,1.1833,1.18375,92400000.0
2009-01-09 03:35:00,1.1838,1.18415,1.18355,1.18415,68600000.0
2009-01-09 03:40:00,1.18415,1.1846,1.1841,1.18435,130400000.0
2009-01-09 03:45:00,1.18435,1.18435,1.1836,1.1839,59800000.0
2009-01-09 03:50:00,1.1839,1.184,1.18335,1.18395,207000000.0
2009-01-09 03:55:00,1.184,1.184,1.18347,1.184,107000000.0
2009-01-09 04:00:00,1.184,1.18405,1.18358,1.184,48000000.0
2009-01-09 04:05:00,1.18356,1.18415,1.18355,1.18381,138400000.0
2009-01-09 04:10:00,1.18405,1.1842,1.18378,1.18395,59400000.0
2009-01-09 04:15:00,1.184,1.184,1.18353,1.18393,155200000.0
2009-01-09 04:20:00,1.184,1.18407,1.1835,1.18405,558200012.0
2009-01-09 04:25:00,1.18371,1.18405,1.18295,1.1831,107600000.0
2009-01-09 04:30:00,1.183,1.18326,1.18275,1.18285,88400000.0
2009-01-09 04:35:00,1.18305,1.1833,1.18285,1.183,82800000.0
2009-01-09 04:40:00,1.18297,1.18318,1.18285,1.1829,193000000.0
2009-01-09 04:45:00,1.1832,1.18326,1.18295,1.18325,137000000.0
2009-01-09 04:50:00,1.18285,1.18325,1.18248,1.18325,110000000.0
2009-01-09 04:55:00,1.18325,1.1833,1.18284,1.18325,115200000.0
2009-01-09 05:00:00,1.18325,1.184,1.1832,1.18395,162800000.0
2009-01-09 05:05:00,1.184,1.18423,1.18384,1.18388,142800000.0
2009-01-09 05:10:00,1.1841,1.1841,1.184,1.184,18800000.0
2009-01-09 05:15:00,1.18405,1.18435,1.184,1.1843,69200000.0
2009-01-09 05:20:00,1.18412,1.18495,1.18409,1.18495,66800000.0
2009-01-09 05:25:00,1.185,1.18505,1.1849,1.185,49800000.0
2009-01-09 05:30:00,1.1851,1.1854,1.18455,1.1847,75200000.0
2009-01-09 05:35:00,1.1848,1.1854,1.18445,1.1853,276400000.0
2009-01-09 05:40:00,1.1853,1.18565,1.18512,1.1856,123200000.0
2009-01-09 05:45:00,1.1856,1.18565,1.18495,1.18509,437200000.0
2009-01-09 05:50:00,1.18555,1.1857,1.18488,1.18525,147000000.0
2009-01-09 05:55:00,1.1857,1.1857,1.18505,1.18515,124000000.0
2009-01-09 06:00:00,1.18515,1.18515,1.18455,1.1847,117600000.0
2009-01-09 06:05:00,1.18475,1.18505,1.18435,1.18485,196000000.0
2009-01-09 06:10:00,1.1847,1.1847,1.18383,1.18383,467200000.0
2009-01-09 06:15:00,1.1844,1.1847,1.18398,1.18445,212000000.0
2009-01-09 06:20:00,1.1844,1.1845,1.18325,1.1844,134400000.0
2009-01-09 06:25:00,1.18425,1.1846,1.18394,1.1846,176800000.0
2009-01-09 06:30:00,1.1846,1.18485,1.1845,1.18465,71600000.0
2009-01-09 06:35:00,1.18465,1.18485,1.1846,1.18485,119000000.0
2009-01-09 06:40:00,1.185,1.18505,1.18345,1.18435,170200000.0
2009-01-09 06:45:00,1.18435,1.1844,1.18395,1.184,64600000.0
2009-01-09 06:50:00,1.184,1.18435,1.18397,1.18425,205000000.0
2009-01-09 06:55:00,1.18435,1.1846,1.1841,1.1846,71000000.0
2009-01-09 07:00:00,1.1846,1.1846,1.18423,1.1846,275400000.0
2009-01-09 07:05:00,1.1844,1.18469,1.1841,1.1844,796800000.0
2009-01-09 07:10:00,1.18454,1.1846,1.18414,1.1843,310000000.0
2009-01-09 07:15:00,1.18415,1.18445,1.18395,1.18435,161200000.0
2009-01-09 07:20:00,1.18427,1.18445,1.18398,1.18425,102000000.0
2009-01-09 07:25:00,1.18425,1.1844,1.1826,1.18295,113200000.0
2009-01-09 07:30:00,1.18295,1.18375,1.1829,1.18375,199000000.0
2009-01-09 07:35:00,1.18375,1.18455,1.18375,1.18455,94800000.0
2009-01-09 07:40:00,1.1847,1.1855,1.1847,1.1853,61200000.0
2009-01-09 07:45:00,1.18525,1.18555,1.1851,1.1853,49600000.0
2009-01-09 07:50:00,1.1853,1.18575,1.1853,1.1857,107800000.0
2009-01-09 07:55:00,1.18565,1.18565,1.18375,1.18475,115000000.0
2009-01-09 08:00:00,1.18555,1.18575,1.18395,1.1851,165800000.0
2009-01-09 08:05:00,1.1851,1.1855,1.18476,1.18511,225800000.0
2009-01-09 08:10:00,1.1855,1.1857,1.18482,1.1851,287400000.0
2009-01-09 08:15:00,1.18509,1.18539,1.18499,1.18533,248400000.0
2009-01-09 08:20:00,1.185,1.18532,1.1849,1.18515,90000000.0
2009-01-09 08:25:00,1.18515,1.18535,1.185,1.1853,84800000.0
2009-01-09 08:30:00,1.1853,1.1853,1.18465,1.1848,63200000.0
2009-01-09 08:35:00,1.1847,1.18516,1.18455,1.18487,153400000.0
2009-01-09 08:40:00,1.1848,1.1856,1.18472,1.1855,103200000.0
2009-01-09 08:45:00,1.1855,1.1855,1.18443,1.18467,236400000.0
2009-01-09 08:50:00,1.18505,1.1853,1.18453,1.18496,185800000.0
2009-01-09 08:55:00,1.1851,1.18525,1.18477,1.1851,122200000.0
2009-01-09 09:00:00,1.18525,1.1857,1.18501,1.1856,171800000.0
2009-01-09 09:05:00,1.18555,1.18555,1.18415,1.1848,312200000.0
2009-01-09 09:10:00,1.1849,1.18545,1.1849,1.18545,80800000.0
2009-01-09 09:15:00,1.1854,1.1854,1.18445,1.1849,163000000.0
2009-01-09 09:20:00,1.1848,1.1852,1.1843,1.18455,278200000.0
2009-01-09 09:25:00,1.18455,1.18465,1.18385,1.18425,282800000.0
2009-01-09 09:30:00,1.1843,1.1843,1.1835,1.18365,492600000.0
2009-01-09 09:35:00,1.18365,1.18385,1.18281,1.1831,393400000.0
2009-01-09 09:40:00,1.18345,1.1846,1.183,1.1832,507800000.0
2009-01-09 09:45:00,1.1831,1.1843,1.18296,1.18395,225000000.0
2009-01-09 09:50:00,1.18425,1.1849,1.1835,1.1843,295800000.0
2009-01-09 09:55:00,1.18435,1.185,1.1841,1.1849,138200000.0
2009-01-09 10:00:00,1.1848,1.185,1.184,1.1849,216000000.0
2009-01-09 10:05:00,1.1849,1.185,1.18365,1.18425,362600000.0
2009-01-09 10:10:00,1.18415,1.18435,1.18305,1.1832,206400000.0
2009-01-09 10:15:00,1.1832,1.1836,1.1832,1.18345,66600000.0
2009-01-09 10:20:00,1.18355,1.1844,1.18355,1.18405,146400000.0
2009-01-09 10:25:00,1.1841,1.18505,1.1841,1.1847,115200000.0
2009-01-09 10:30:00,1.18443,1.1855,1.18415,1.1855,258200000.0
2009-01-09 10:35:00,1.1854,1.18625,1.1854,1.1859,213000000.0
2009-01-09 10:40:00,1.18595,1.1861,1.185,1.18515,228400000.0
2009-01-09 10:45:00,1.1851,1.1851,1.1843,1.18478,395200000.0
2009-01-09 10:50:00,1.1849,1.18605,1.18456,1.18605,491199996.0
2009-01-09 10:55:00,1.18615,1.1886,1.18615,1.18815,345000000.0
2009-01-09 11:00:00,1.1882,1.18835,1.1865,1.1868,337400000.0
2009-01-09 11:05:00,1.18685,1.18705,1.1864,1.18645,438200000.0
2009-01-09 11:10:00,1.1865,1.1872,1.1864,1.18665,317200000.0
2009-01-09 11:15:00,1.18665,1.1869,1.1863,1.18635,263200000.0
2009-01-09 11:20:00,1.18635,1.1864,1.18455,1.1848,160800000.0
2009-01-09 11:25:00,1.1849,1.1849,1.1837,1.18425,408000000.0
2009-01-09 11:30:00,1.1849,1.185,1.1844,1.18465,188000000.0
2009-01-09 11:35:00,1.1847,1.1848,1.18375,1.184,203600000.0
2009-01-09 11:40:00,1.1838,1.18445,1.18245,1.18345,372800000.0
2009-01-09 11:45:00,1.1834,1.18445,1.1831,1.1842,178000000.0
2009-01-09 11:50:00,1.184,1.1847,1.1839,1.1844,188400000.0
2009-01-09 11:55:00,1.1844,1.18695,1.18345,1.18465,429000000.0
2009-01-09 12:00:00,1.18475,1.18475,1.18435,1.1844,261400000.0
2009-01-09 12:05:00,1.18435,1.1844,1.18425,1.1843,54400000.0
2009-01-09 12:10:00,1.1843,1.1844,1.1832,1.1837,300200000.0
2009-01-09 12:15:00,1.1837,1.18425,1.18318,1.1842,443600000.0
2009-01-09 12:20:00,1.184,1.184,1.18145,1.18225,465200000.0
2009-01-09 12:25:00,1.1822,1.1822,1.18135,1.1817,319400000.0
2009-01-09 12:30:00,1.18175,1.183,1.18165,1.183,221800000.0
2009-01-09 12:35:00,1.18325,1.18355,1.18232,1.1834,227040000.0
2009-01-09 12:40:00,1.18315,1.1836,1.1829,1.1834,250800000.0
2009-01-09 12:45:00,1.1834,1.1847,1.1834,1.1842,253400000.0
2009-01-09 12:50:00,1.1842,1.1842,1.1838,1.18385,182600000.0
2009-01-09 12:55:00,1.18375,1.18375,1.18195,1.1826,381000000.0
2009-01-09 13:00:00,1.1826,1.1848,1.1826,1.1847,431000000.0
2009-01-09 13:05:00,1.18485,1.1866,1.1842,1.18625,364200000.0
2009-01-09 13:10:00,1.1862,1.18645,1.18505,1.18635,393400000.0
2009-01-09 13:15:00,1.18635,1.1872,1.185,1.185,335400000.0
2009-01-09 13:20:00,1.1849,1.1858,1.18455,1.1849,354800000.0
2009-01-09 13:25:00,1.1849,1.1861,1.1849,1.1858,299800000.0
2009-01-09 13:30:00,1.18575,1.1858,1.1849,1.1849,319800000.0
2009-01-09 13:35:00,1.1848,1.1851,1.1829,1.1846,541200000.0
2009-01-09 13:40:00,1.18465,1.1847,1.18385,1.184,151000000.0
2009-01-09 13:45:00,1.18405,1.1859,1.18345,1.18555,687200000.0
2009-01-09 13:50:00,1.18555,1.18725,1.1855,1.186,574800000.0
2009-01-09 13:55:00,1.18605,1.18785,1.18585,1.18785,552800000.0
2009-01-09 14:00:00,1.1874,1.1885,1.18325,1.1843,750599999.0
2009-01-09 14:05:00,1.18435,1.1848,1.18405,1.1842,397400000.0
2009-01-09 14:10:00,1.18435,1.1871,1.1843,1.186,402900000.0
2009-01-09 14:15:00,1.18635,1.1866,1.1851,1.1851,280800000.0
2009-01-09 14:20:00,1.18535,1.18605,1.1852,1.1852,241600000.0
2009-01-09 14:25:00,1.1852,1.186,1.18495,1.18555,198600000.0
2009-01-09 14:30:00,1.18555,1.1865,1.1854,1.1859,385200000.0
2009-01-09 14:35:00,1.1859,1.18705,1.1854,1.1859,578800000.0
2009-01-09 14:40:00,1.1859,1.1859,1.18525,1.1855,520600001.0
2009-01-09 14:45:00,1.18565,1.18575,1.18495,1.18535,519800000.0
2009-01-09 14:50:00,1.1853,1.1854,1.183,1.18365,317200000.0
2009-01-09 14:55:00,1.18365,1.1838,1.18355,1.18355,77000000.0
2009-01-09 15:00:00,1.18355,1.18485,1.18355,1.18485,330800000.0
2009-01-09 15:05:00,1.1849,1.1856,1.1849,1.18525,230800000.0
2009-01-09 15:10:00,1.1852,1.1852,1.1829,1.1829,394200000.0
2009-01-09 15:15:00,1.183,1.184,1.1824,1.1839,561000000.0
2009-01-09 15:20:00,1.1839,1.186,1.18385,1.1858,599800000.0
2009-01-09 15:25:00,1.18585,1.1865,1.1846,1.1861,519200000.0
2009-01-09 15:30:00,1.18445,1.18675,1.18155,1.1848,602400000.0
2009-01-09 15:35:00,1.1848,1.1904,1.18245,1.1875,657000000.0
2009-01-09 15:40:00,1.18755,1.18865,1.1852,1.18765,738600000.0
2009-01-09 15:45:00,1.18765,1.19315,1.1861,1.1911,628600000.0
2009-01-09 15:50:00,1.19115,1.1915,1.18875,1.1889,599800000.0
2009-01-09 15:55:00,1.1889,1.1889,1.18695,1.18835,730200000.0
2009-01-09 16:00:00,1.18855,1.19015,1.18725,1.1894,712000000.0
2009-01-09 16:05:00,1.18915,1.1899,1.1879,1.1887,551400000.0
2009-01-09 16:10:00,1.1887,1.1891,1.18705,1.1884,571000000.0
2009-01-09 16:15:00,1.1884,1.18905,1.18825,1.18845,303200000.0
2009-01-09 16:20:00,1.18855,1.1889,1.18805,1.1888,370000000.0
2009-01-09 16:25:00,1.1889,1.1915,1.1889,1.19085,522600000.0
2009-01-09 16:30:00,1.191,1.1912,1.1892,1.18985,763400000.0
2009-01-09 16:35:00,1.18985,1.1914,1.18975,1.19085,568200000.0
2009-01-09 16:40:00,1.19095,1.1924,1.19075,1.19075,756200000.0
2009-01-09 16:45:00,1.1908,1.1916,1.1899,1.1905,813800000.0
2009-01-09 16:50:00,1.1905,1.19055,1.19005,1.1903,430200000.0
2009-01-09 16:55:00,1.1903,1.194,1.1903,1.194,508200000.0
2009-01-09 17:00:00,1.19405,1.1941,1.19095,1.19165,739400000.0
2009-01-09 17:05:00,1.1917,1.1923,1.1908,1.19175,657200000.0
2009-01-09 17:10:00,1.19175,1.19355,1.19165,1.1923,410800000.0
2009-01-09 17:15:00,1.19235,1.19345,1.19205,1.1928,576400000.0
2009-01-09 17:20:00,1.1927,1.1961,1.1926,1.1945,688400000.0
2009-01-09 17:25:00,1.19435,1.1952,1.19305,1.1943,510800000.0
2009-01-09 17:30:00,1.1943,1.19675,1.1943,1.1951,435500000.0
2009-01-09 17:35:00,1.1952,1.196,1.19215,1.19475,940400000.0
2009-01-09 17:40:00,1.19475,1.19485,1.1937,1.1939,512300000.0
2009-01-09 17:45:00,1.19395,1.19435,1.1927,1.1931,857000000.0
2009-01-09 17:50:00,1.1931,1.1932,1.19085,1.19155,808600000.0
2009-01-09 17:55:00,1.19135,1.19215,1.1906,1.192,773600000.0
2009-01-09 18:00:00,1.1921,1.1937,1.19165,1.1924,629400000.0
2009-01-09 18:05:00,1.19235,1.19275,1.1917,1.1917,442400000.0
2009-01-09 18:10:00,1.1917,1.1937,1.19145,1.19355,605800000.0
2009-01-09 18:15:00,1.1936,1.1943,1.19225,1.1923,527400000.0
2009-01-09 18:20:00,1.1923,1.1928,1.1905,1.19095,522400000.0
2009-01-09 18:25:00,1.19105,1.19115,1.18915,1.19065,622200000.0
2009-01-09 18:30:00,1.1907,1.191,1.19035,1.1909,342600000.0
2009-01-09 18:35:00,1.19085,1.19165,1.1903,1.1906,342000000.0
2009-01-09 18:40:00,1.1904,1.1925,1.1904,1.19135,672500000.0
2009-01-09 18:45:00,1.19135,1.19255,1.19105,1.19185,516100000.0
2009-01-09 18:50:00,1.19185,1.19225,1.1912,1.1916,238200000.0
2009-01-09 18:55:00,1.19155,1.1922,1.19145,1.192,264000000.0
2009-01-09 19:00:00,1.1918,1.1922,1.1915,1.19155,247800000.0
2009-01-09 19:05:00,1.1915,1.1915,1.18935,1.1896,572400000.0
2009-01-09 19:10:00,1.18955,1.1899,1.18925,1.1898,321200000.0
2009-01-09 19:15:00,1.18985,1.1908,1.1898,1.1905,438400000.0
2009-01-09 19:20:00,1.1904,1.19055,1.18985,1.19025,251000000.0
2009-01-09 19:25:00,1.19025,1.1904,1.18925,1.1893,273600000.0
2009-01-09 19:30:00,1.1893,1.1894,1.18855,1.18865,242200000.0
2009-01-09 19:35:00,1.18865,1.18865,1.1874,1.1875,240400000.0
2009-01-09 19:40:00,1.1875,1.1885,1.1868,1.18725,650000000.0
2009-01-09 19:45:00,1.1872,1.189,1.1856,1.18885,956000000.0
2009-01-09 19:50:00,1.1888,1.1896,1.1878,1.1885,581000000.0
2009-01-09 19:55:00,1.1885,1.19,1.1884,1.1899,481400000.0
2009-01-09 20:00:00,1.18995,1.19,1.18855,1.18905,240800000.0
2009-01-09 20:05:00,1.18905,1.19,1.18845,1.18845,304800000.0
2009-01-09 20:10:00,1.1884,1.1893,1.1879,1.1893,309400000.0
2009-01-09 20:15:00,1.18945,1.19085,1.1892,1.1901,300400000.0
2009-01-09 20:20:00,1.19025,1.1904,1.18975,1.19,279400000.0
2009-01-09 20:25:00,1.1901,1.1906,1.18915,1.1892,180200000.0
2009-01-09 20:30:00,1.1892,1.1912,1.18895,1.19065,436200000.0
2009-01-09 20:35:00,1.19055,1.19145,1.19045,1.19125,354600000.0
2009-01-09 20:40:00,1.1913,1.1913,1.1902,1.19045,359000000.0
2009-01-09 20:45:00,1.19045,1.19085,1.1903,1.19085,205600000.0
2009-01-09 20:50:00,1.19085,1.1909,1.19031,1.19075,185600000.0
2009-01-09 20:55:00,1.19085,1.19095,1.1908,1.1908,129200000.0
2009-01-09 21:00:00,1.1908,1.1908,1.1898,1.1901,204600000.0
2009-01-09 21:05:00,1.19005,1.19015,1.18965,1.1897,349400000.0
2009-01-09 21:10:00,1.1897,1.1897,1.18845,1.1887,242600000.0
2009-01-09 21:15:00,1.1887,1.1888,1.18745,1.18745,423000000.0
2009-01-09 21:20:00,1.1874,1.18805,1.1869,1.18715,380600000.0
2009-01-09 21:25:00,1.1871,1.1879,1.1868,1.18715,413600000.0
2009-01-09 21:30:00,1.18715,1.18715,1.1857,1.18675,772200000.0
2009-01-09 21:35:00,1.1868,1.1868,1.18606,1.18609,131400000.0
2009-01-09 21:40:00,1.1865,1.187,1.1865,1.1869,291400000.0
2009-01-09 21:45:00,1.1869,1.1869,1.18585,1.186,228000000.0
2009-01-09 21:50:00,1.186,1.1866,1.186,1.1866,186200000.0
2009-01-09 21:55:00,1.18655,1.1866,1.1863,1.18655,223400000.0
2009-01-09 22:00:00,1.18665,1.1869,1.1863,1.1863,230400000.0
2009-01-09 22:05:00,1.18645,1.1868,1.18605,1.1868,66800000.0
2009-01-09 22:10:00,1.18685,1.18825,1.18685,1.1875,442200000.0
2009-01-09 22:15:00,1.18709,1.1875,1.18685,1.18735,171400000.0
2009-01-09 22:20:00,1.1874,1.1877,1.1867,1.187,205000000.0
2009-01-09 22:25:00,1.1869,1.1869,1.18645,1.1869,163600000.0
2009-01-09 22:30:00,1.1869,1.1874,1.1865,1.1872,168800000.0
2009-01-09 22:35:00,1.1874,1.1883,1.1874,1.188,312600000.0
2009-01-09 22:40:00,1.188,1.1885,1.1879,1.1885,322200000.0
2009-01-09 22:45:00,1.1886,1.1901,1.1885,1.1894,681600000.0
2009-01-09 22:50:00,1.1894,1.1912,1.18935,1.191,428800000.0
2009-01-09 22:55:00,1.191,1.191,1.1902,1.1904,219600000.0
2009-01-09 23:00:00,1.19035,1.1909,1.1897,1.1898,406400000.0
2009-01-09 23:05:00,1.1899,1.19005,1.1887,1.1887,285800000.0
2009-01-09 23:10:00,1.1887,1.18915,1.1886,1.1887,123400000.0
2009-01-09 23:15:00,1.1887,1.189,1.18795,1.18795,79200000.0
2009-01-09 23:20:00,1.18805,1.18815,1.18695,1.18775,332400000.0
2009-01-09 23:25:00,1.18735,1.18795,1.18665,1.18705,312400000.0
2009-01-09 23:30:00,1.18715,1.18745,1.18675,1.18725,155000000.0
2009-01-09 23:35:00,1.18725,1.1874,1.18705,1.1873,123800000.0
2009-01-09 23:40:00,1.1874,1.18775,1.18735,1.18765,56400000.0
2009-01-09 23:45:00,1.18775,1.1891,1.18765,1.18845,376400000.0
2009-01-09 23:50:00,1.1886,1.1892,1.1876,1.1878,186800000.0
2009-01-09 23:55:00,1.18775,1.18785,1.184,1.18485,149800000.0
2009-01-12 00:00:00,1.1897,1.1923,1.1897,1.1921,53000000.0
2009-01-12 00:05:00,1.192,1.1921,1.1906,1.191,53000000.0
2009-01-12 00:10:00,1.1911,1.1915,1.1908,1.1908,42400000.0
2009-01-12 00:15:00,1.1907,1.1907,1.1905,1.1905,10600000.0
2009-01-12 00:20:00,1.1904,1.1906,1.1902,1.1902,53000000.0
2009-01-12 00:25:00,1.1903,1.1907,1.1902,1.1905,53000000.0
2009-01-12 00:30:00,1.1904,1.1906,1.19,1.1902,53000000.0
2009-01-12 00:35:00,1.1903,1.1904,1.1899,1.1899,53000000.0
2009-01-12 00:40:00,1.19,1.1902,1.1898,1.1899,42400000.0
2009-01-12 00:45:00,1.19,1.1902,1.1899,1.1899,53000000.0
2009-01-12 00:50:00,1.19,1.1903,1.19,1.1902,10600000.0
2009-01-12 00:55:00,1.1904,1.1904,1.1903,1.1903,21200000.0
2009-01-12 01:00:00,1.1904,1.1904,1.1902,1.1903,31800000.0
2009-01-12 01:05:00,1.1904,1.1904,1.1903,1.1903,31800000.0
2009-01-12 01:10:00,1.1904,1.1907,1.1902,1.1905,31800000.0
2009-01-12 01:15:00,1.1906,1.1906,1.1906,1.1906,10600000.0
2009-01-12 01:20:00,1.1907,1.1907,1.1906,1.1906,21200000.0
2009-01-12 01:25:00,1.1907,1.1907,1.1906,1.1907,21200000.0
2009-01-12 01:30:00,1.1906,1.1907,1.1906,1.1907,10600000.0
2009-01-12 01:35:00,1.1906,1.1909,1.1906,1.1907,31800000.0
2009-01-12 01:40:00,1.1908,1.1908,1.1905,1.1907,53000000.0
2009-01-12 01:45:00,1.1906,1.1907,1.1906,1.1907,31800000.0
2009-01-12 01:50:00,1.1908,1.1915,1.1908,1.1912,53000000.0
2009-01-12 01:55:00,1.1913,1.1913,1.1906,1.1907,53000000.0
2009-01-12 02:00:00,1.19025,1.19025,1.1898,1.19,78200000.0
2009-01-12 02:05:00,1.19,1.19033,1.18923,1.19019,62800000.0
2009-01-12 02:10:00,1.1899,1.1905,1.18939,1.19035,115400000.0
2009-01-12 02:15:00,1.19041,1.19062,1.18991,1.1904,108800000.0
2009-01-12 02:20:00,1.1904,1.1905,1.1904,1.1905,41200000.0
2009-01-12 02:25:00,1.19045,1.19076,1.19005,1.19012,221400000.0
2009-01-12 02:30:00,1.19045,1.19045,1.1904,1.1904,83000000.0
2009-01-12 02:35:00,1.1903,1.1909,1.19002,1.19037,78200000.0
2009-01-12 02:40:00,1.19032,1.19075,1.19017,1.19023,81200000.0
2009-01-12 02:45:00,1.1906,1.1907,1.18992,1.19065,57600000.0
2009-01-12 02:50:00,1.19065,1.19145,1.19065,1.19125,151200000.0
2009-01-12 02:55:00,1.19125,1.1913,1.19045,1.19045,85800000.0
2009-01-12 03:00:00,1.18971,1.1905,1.18948,1.1904,175800000.0
2009-01-12 03:05:00,1.1904,1.19105,1.1904,1.1907,188000000.0
2009-01-12 03:10:00,1.19045,1.19055,1.1903,1.1904,89400000.0
2009-01-12 03:15:00,1.19035,1.19035,1.1881,1.1891,200200000.0
2009-01-12 03:20:00,1.1891,1.1892,1.18856,1.18905,125400000.0
2009-01-12 03:25:00,1.18905,1.18905,1.18895,1.18905,106800000.0
2009-01-12 03:30:00,1.1888,1.189,1.1887,1.189,78400000.0
2009-01-12 03:35:00,1.189,1.18925,1.18871,1.18905,54200000.0
2009-01-12 03:40:00,1.1893,1.1893,1.18875,1.18885,302200000.0
2009-01-12 03:45:00,1.18885,1.18885,1.1885,1.18875,83800000.0
2009-01-12 03:50:00,1.18875,1.1893,1.1886,1.18885,118400000.0
2009-01-12 03:55:00,1.18895,1.1891,1.1886,1.18875,41200000.0
2009-01-12 04:00:00,1.18875,1.18875,1.18865,1.1887,52200000.0
2009-01-12 04:05:00,1.1887,1.18875,1.1887,1.18875,75600000.0
2009-01-12 04:10:00,1.18875,1.1898,1.18875,1.18875,149200000.0
2009-01-12 04:15:00,1.18875,1.18885,1.18832,1.18885,71000000.0
2009-01-12 04:20:00,1.18885,1.18885,1.18822,1.18825,88400000.0
2009-01-12 04:25:00,1.1885,1.1885,1.18805,1.18835,113200000.0
2009-01-12 04:30:00,1.18835,1.18835,1.18815,1.1882,83200000.0
2009-01-12 04:35:00,1.18797,1.18825,1.18762,1.18804,286399997.0
2009-01-12 04:40:00,1.1882,1.18845,1.1882,1.18835,46400000.0
2009-01-12 04:45:00,1.18835,1.18835,1.18825,1.1883,35200000.0
2009-01-12 04:50:00,1.1883,1.1883,1.18815,1.18825,118400000.0
2009-01-12 04:55:00,1.18825,1.18835,1.18795,1.18795,92000000.0
2009-01-12 05:00:00,1.18805,1.1881,1.18759,1.1881,315800000.0
2009-01-12 05:05:00,1.1881,1.1888,1.18805,1.1886,78400000.0
2009-01-12 05:10:00,1.1884,1.1889,1.1884,1.1889,58400000.0
2009-01-12 05:15:00,1.1889,1.1889,1.18885,1.18885,54800000.0
2009-01-12 05:20:00,1.18885,1.18885,1.18825,1.18825,99200001.0
2009-01-12 05:25:00,1.18845,1.1905,1.1884,1.1905,112600000.0
2009-01-12 05:30:00,1.1906,1.1906,1.18845,1.1885,192200000.0
2009-01-12 05:35:00,1.1887,1.19005,1.18865,1.18995,176800000.0
2009-01-12 05:40:00,1.19,1.19155,1.18995,1.19105,259600000.0
2009-01-12 05:45:00,1.19065,1.19155,1.1904,1.19108,300800000.0
2009-01-12 05:50:00,1.19145,1.19145,1.19035,1.19085,223199999.0
2009-01-12 05:55:00,1.19053,1.19085,1.1905,1.19085,142600000.0
2009-01-12 06:00:00,1.19085,1.191,1.1899,1.19045,111200000.0
2009-01-12 06:05:00,1.1905,1.19074,1.19007,1.19055,427800000.0
2009-01-12 06:10:00,1.19035,1.1909,1.19035,1.1909,46200000.0
2009-01-12 06:15:00,1.1908,1.1915,1.19062,1.1912,260000000.0
2009-01-12 06:20:00,1.1913,1.1928,1.19095,1.19245,346200000.0
2009-01-12 06:25:00,1.1925,1.19315,1.19245,1.1926,207000000.0
2009-01-12 06:30:00,1.19255,1.1929,1.19225,1.19225,66000000.0
2009-01-12 06:35:00,1.19205,1.1928,1.1919,1.1923,290799999.0
2009-01-12 06:40:00,1.1921,1.19238,1.19206,1.19227,315800000.0
2009-01-12 06:45:00,1.19225,1.19238,1.19199,1.1921,375000000.0
2009-01-12 06:50:00,1.1923,1.1931,1.1923,1.19285,107600000.0
2009-01-12 06:55:00,1.1929,1.193,1.19262,1.19285,261000000.0
2009-01-12 07:00:00,1.1929,1.193,1.19242,1.19295,334600000.0
2009-01-12 07:05:00,1.19275,1.19293,1.19257,1.19262,481800000.0
2009-01-12 07:10:00,1.19275,1.1931,1.19259,1.19259,304000000.0
2009-01-12 07:15:00,1.19245,1.193,1.19225,1.1923,507600000.0
2009-01-12 07:20:00,1.19225,1.1929,1.19225,1.19263,360000000.0
2009-01-12 07:25:00,1.1926,1.19305,1.19255,1.1928,255600000.0
2009-01-12 07:30:00,1.19285,1.19295,1.1921,1.1923,203800000.0
2009-01-12 07:35:00,1.1923,1.1923,1.19103,1.19123,351400000.0
2009-01-12 07:40:00,1.19113,1.19175,1.19103,1.19125,139000000.0
2009-01-12 07:45:00,1.191,1.19125,1.1904,1.19075,96800000.0
2009-01-12 07:50:00,1.19075,1.19105,1.19075,1.19105,55200000.0
2009-01-12 07:55:00,1.1911,1.19115,1.19055,1.1908,115800000.0
2009-01-12 08:00:00,1.1908,1.1908,1.1903,1.1904,151800000.0
2009-01-12 08:05:00,1.19055,1.19055,1.19016,1.19055,114200000.0
2009-01-12 08:10:00,1.1905,1.1911,1.19025,1.1909,130400000.0
2009-01-12 08:15:00,1.1909,1.19215,1.19044,1.19215,210600000.0
2009-01-12 08:20:00,1.19185,1.1927,1.19145,1.19175,121199999.0
2009-01-12 08:25:00,1.1919,1.19315,1.1919,1.1919,53200000.0
2009-01-12 08:30:00,1.19215,1.19285,1.19215,1.1926,61400000.0
2009-01-12 08:35:00,1.19215,1.19245,1.19185,1.19226,186800000.0
2009-01-12 08:40:00,1.19225,1.1927,1.19158,1.19225,279200000.0
2009-01-12 08:45:00,1.1924,1.1924,1.19171,1.1921,175000000.0
2009-01-12 08:50:00,1.1921,1.1926,1.19177,1.1924,528000000.0
2009-01-12 08:55:00,1.1924,1.1926,1.19181,1.19197,213400000.0
2009-01-12 09:00:00,1.1924,1.19245,1.19167,1.192,110800000.0
2009-01-12 09:05:00,1.1919,1.1919,1.191,1.1916,114000000.0
2009-01-12 09:10:00,1.19175,1.19211,1.19158,1.1917,151600000.0
2009-01-12 09:15:00,1.1917,1.1922,1.19126,1.19185,331400000.0
2009-01-12 09:20:00,1.19175,1.19245,1.19165,1.19215,298000000.0
2009-01-12 09:25:00,1.19225,1.1932,1.1917,1.19255,237000001.0
2009-01-12 09:30:00,1.1924,1.19365,1.1924,1.19315,171600000.0
2009-01-12 09:35:00,1.19335,1.19395,1.193,1.19315,70600000.0
2009-01-12 09:40:00,1.1932,1.1933,1.1932,1.1933,59200000.0
2009-01-12 09:45:00,1.1931,1.1936,1.1927,1.1935,369400000.0
2009-01-12 09:50:00,1.1935,1.19375,1.19302,1.1933,456200000.0
2009-01-12 09:55:00,1.1932,1.1935,1.19238,1.1935,331200000.0
2009-01-12 10:00:00,1.1935,1.1935,1.193,1.1933,78200000.0
2009-01-12 10:05:00,1.1933,1.19515,1.1933,1.1947,455600000.0
2009-01-12 10:10:00,1.1948,1.1952,1.19385,1.1944,249000000.0
2009-01-12 10:15:00,1.19435,1.1949,1.19385,1.19445,167000000.0
2009-01-12 10:20:00,1.19435,1.19525,1.19425,1.1949,351800000.0
2009-01-12 10:25:00,1.1949,1.19605,1.19485,1.19605,356200000.0
2009-01-12 10:30:00,1.19605,1.1966,1.19585,1.19621,334600000.0
2009-01-12 10:35:00,1.19645,1.19645,1.19537,1.1963,341100000.0
2009-01-12 10:40:00,1.19645,1.197,1.19605,1.19615,259800000.0
2009-01-12 10:45:00,1.1963,1.19745,1.19545,1.19575,429600000.0
2009-01-12 10:50:00,1.1959,1.1971,1.1959,1.197,386600000.0
2009-01-12 10:55:00,1.1969,1.1976,1.19685,1.1976,150400000.0
2009-01-12 11:00:00,1.19745,1.1975,1.19675,1.19705,227800000.0
2009-01-12 11:05:00,1.19705,1.19745,1.1968,1.19745,156800000.0
2009-01-12 11:10:00,1.1973,1.19765,1.1968,1.197,356600000.0
2009-01-12 11:15:00,1.1969,1.1969,1.1954,1.19605,478000000.0
2009-01-12 11:20:00,1.19595,1.19645,1.1954,1.1955,281000000.0
2009-01-12 11:25:00,1.1955,1.1956,1.19485,1.195,274400000.0
2009-01-12 11:30:00,1.195,1.1951,1.1949,1.195,30400000.0
2009-01-12 11:35:00,1.1951,1.1955,1.1949,1.1949,272000000.0
2009-01-12 11:40:00,1.19505,1.19605,1.1949,1.19575,357000000.0
2009-01-12 11:45:00,1.19595,1.197,1.1956,1.19655,443800000.0
2009-01-12 11:50:00,1.19655,1.19655,1.1953,1.196,246800000.0
2009-01-12 11:55:00,1.19615,1.1966,1.1952,1.1956,419200000.0
2009-01-12 12:00:00,1.1952,1.19595,1.19515,1.1957,294000000.0
2009-01-12 12:05:00,1.19529,1.19595,1.19518,1.19557,805200000.0
2009-01-12 12:10:00,1.19585,1.19595,1.1955,1.19595,230400000.0
2009-01-12 12:15:00,1.19565,1.19595,1.1949,1.1951,254800000.0
2009-01-12 12:20:00,1.19515,1.19595,1.19515,1.19555,282200000.0
2009-01-12 12:25:00,1.1955,1.1973,1.1955,1.1968,562200000.0
2009-01-12 12:30:00,1.1969,1.1969,1.1961,1.19615,493600000.0
2009-01-12 12:35:00,1.19615,1.19805,1.19605,1.1961,268800000.0
2009-01-12 12:40:00,1.19565,1.1966,1.1953,1.19605,825000000.0
2009-01-12 12:45:00,1.19605,1.1962,1.1906,1.1928,718200000.0
2009-01-12 12:50:00,1.1928,1.19405,1.1911,1.1934,910400000.0
2009-01-12 12:55:00,1.1934,1.1946,1.19285,1.19365,479800000.0
2009-01-12 13:00:00,1.19365,1.1962,1.19295,1.19565,826200000.0
2009-01-12 13:05:00,1.19565,1.19725,1.19565,1.1971,387800000.0
2009-01-12 13:10:00,1.19725,1.1986,1.1971,1.19815,414000000.0
2009-01-12 13:15:00,1.19815,1.1986,1.19795,1.19805,225600000.0
2009-01-12 13:20:00,1.1982,1.19825,1.1979,1.19815,235600000.0
2009-01-12 13:25:00,1.19815,1.20015,1.1979,1.1993,382000000.0
2009-01-12 13:30:00,1.1993,1.19965,1.19895,1.1991,143000000.0
2009-01-12 13:35:00,1.1991,1.19965,1.19795,1.19795,295600000.0
2009-01-12 13:40:00,1.19795,1.19845,1.19645,1.197,295000000.0
2009-01-12 13:45:00,1.19656,1.1972,1.19635,1.1972,250200000.0
2009-01-12 13:50:00,1.1972,1.1972,1.19628,1.1966,123600000.0
2009-01-12 13:55:00,1.1968,1.19815,1.19665,1.1981,225400000.0
2009-01-12 14:00:00,1.19805,1.19805,1.1966,1.1973,309600000.0
2009-01-12 14:05:00,1.1973,1.19835,1.1972,1.19795,88000000.0
2009-01-12 14:10:00,1.19795,1.19795,1.1966,1.197,334000000.0
2009-01-12 14:15:00,1.19715,1.19765,1.1971,1.19765,136800000.0
2009-01-12 14:20:00,1.19745,1.1975,1.19665,1.1967,266400000.0
2009-01-12 14:25:00,1.1967,1.19705,1.1966,1.19705,146200000.0
2009-01-12 14:30:00,1.197,1.1979,1.197,1.19765,75200000.0
2009-01-12 14:35:00,1.19755,1.19765,1.19705,1.1971,228200000.0
2009-01-12 14:40:00,1.19682,1.1974,1.19641,1.1974,162000000.0
2009-01-12 14:45:00,1.1974,1.19765,1.19695,1.1971,256600000.0
2009-01-12 14:50:00,1.1971,1.19795,1.19658,1.1975,415600000.0
2009-01-12 14:55:00,1.1975,1.19835,1.1973,1.1978,400000000.0
2009-01-12 15:00:00,1.19785,1.19835,1.1972,1.1973,558400000.0
2009-01-12 15:05:00,1.1973,1.1975,1.19633,1.19695,138800000.0
2009-01-12 15:10:00,1.19675,1.19695,1.1957,1.1957,431000000.0
2009-01-12 15:15:00,1.1957,1.1973,1.19565,1.19685,638000000.0
2009-01-12 15:20:00,1.19705,1.19845,1.1968,1.19835,605400000.0
2009-01-12 15:25:00,1.1984,1.1992,1.1977,1.19775,530600000.0
2009-01-12 15:30:00,1.19775,1.1982,1.1974,1.1979,205200000.0
2009-01-12 15:35:00,1.19795,1.19825,1.19665,1.1973,434200000.0
2009-01-12 15:40:00,1.1972,1.1978,1.197,1.197,417400000.0
2009-01-12 15:45:00,1.197,1.197,1.19425,1.1957,351200000.0
2009-01-12 15:50:00,1.19575,1.1972,1.1952,1.1955,565300000.0
2009-01-12 15:55:00,1.1955,1.1956,1.19335,1.1939,524200000.0
2009-01-12 16:00:00,1.19395,1.19645,1.19395,1.1964,518200000.0
2009-01-12 16:05:00,1.19635,1.19645,1.1955,1.19575,300600000.0
2009-01-12 16:10:00,1.1957,1.1975,1.19555,1.19725,395400000.0
2009-01-12 16:15:00,1.1973,1.19795,1.19605,1.19725,391600000.0
2009-01-12 16:20:00,1.1973,1.1982,1.19725,1.19755,301400000.0
2009-01-12 16:25:00,1.19755,1.19795,1.1972,1.1975,487000000.0
2009-01-12 16:30:00,1.1973,1.1976,1.1961,1.1974,1017400000.0
2009-01-12 16:35:00,1.1975,1.19765,1.19695,1.1973,451800000.0
2009-01-12 16:40:00,1.1974,1.1975,1.19615,1.197,718600000.0
2009-01-12 16:45:00,1.197,1.19875,1.19695,1.19825,798400000.0
2009-01-12 16:50:00,1.1983,1.1983,1.19705,1.1977,548800000.0
2009-01-12 16:55:00,1.1977,1.2005,1.1977,1.2005,954600000.0
2009-01-12 17:00:00,1.2004,1.20145,1.20015,1.2011,891400000.0
2009-01-12 17:05:00,1.2013,1.2017,1.20025,1.2006,857800000.0
2009-01-12 17:10:00,1.20065,1.2026,1.2006,1.2022,1285200000.0
2009-01-12 17:15:00,1.20225,1.2049,1.20185,1.2041,1334400000.0
2009-01-12 17:20:00,1.20405,1.20425,1.20195,1.20245,945600000.0
2009-01-12 17:25:00,1.2025,1.2042,1.2015,1.20165,953700000.0
2009-01-12 17:30:00,1.2016,1.20445,1.20145,1.20425,785600000.0
2009-01-12 17:35:00,1.20425,1.2047,1.20335,1.20365,579200000.0
2009-01-12 17:40:00,1.20365,1.20405,1.20265,1.20385,586800000.0
2009-01-12 17:45:00,1.2039,1.20455,1.20315,1.20355,599200000.0
2009-01-12 17:50:00,1.20365,1.204,1.20235,1.20365,882600000.0
2009-01-12 17:55:00,1.20365,1.2041,1.20285,1.20385,904600000.0
2009-01-12 18:00:00,1.20385,1.2045,1.20375,1.20445,813400000.0
2009-01-12 18:05:00,1.2046,1.20625,1.20435,1.20575,1059600000.0
2009-01-12 18:10:00,1.2058,1.20585,1.20475,1.2049,469600000.0
2009-01-12 18:15:00,1.205,1.20755,1.20435,1.20755,1001000000.0
2009-01-12 18:20:00,1.20785,1.2084,1.2056,1.2056,1057399999.0
2009-01-12 18:25:00,1.2056,1.2085,1.20525,1.20715,998600000.0
2009-01-12 18:30:00,1.20715,1.2082,1.207,1.2082,469800000.0
2009-01-12 18:35:00,1.20825,1.21075,1.20825,1.2096,778999999.0
2009-01-12 18:40:00,1.2096,1.2111,1.2094,1.21045,898400000.0
2009-01-12 18:45:00,1.2107,1.2116,1.21055,1.21095,776000000.0
2009-01-12 18:50:00,1.2109,1.2112,1.20985,1.2103,656800000.0
2009-01-12 18:55:00,1.21025,1.2104,1.20705,1.20745,1058600000.0
2009-01-12 19:00:00,1.20745,1.2098,1.20745,1.2094,1262600000.0
2009-01-12 19:05:00,1.2094,1.2094,1.20735,1.2084,1041199999.0
2009-01-12 19:10:00,1.20845,1.2087,1.2078,1.2087,535800000.0
2009-01-12 19:15:00,1.2087,1.20925,1.2081,1.20865,329000000.0
2009-01-12 19:20:00,1.20865,1.21175,1.2085,1.21,1065800000.0
2009-01-12 19:25:00,1.2105,1.2117,1.2105,1.21145,598000000.0
2009-01-12 19:30:00,1.21125,1.2115,1.2102,1.21065,618400000.0
2009-01-12 19:35:00,1.2107,1.2109,1.2098,1.2104,702600000.0
2009-01-12 19:40:00,1.2104,1.2115,1.21035,1.2114,340000000.0
2009-01-12 19:45:00,1.2114,1.2122,1.21135,1.212,424000000.0
2009-01-12 19:50:00,1.212,1.212,1.20935,1.2113,1034000000.0
2009-01-12 19:55:00,1.21125,1.212,1.21005,1.2112,823200000.0
2009-01-12 20:00:00,1.2112,1.2115,1.21005,1.2115,635999999.0
2009-01-12 20:05:00,1.2115,1.21225,1.2111,1.2119,766200000.0
2009-01-12 20:10:00,1.212,1.2121,1.21105,1.2117,657200000.0
2009-01-12 20:15:00,1.2117,1.2143,1.21165,1.214,712600000.0
2009-01-12 20:20:00,1.21335,1.2157,1.21285,1.21355,959000000.0
2009-01-12 20:25:00,1.21355,1.21425,1.2124,1.21295,952200000.0
2009-01-12 20:30:00,1.21295,1.2137,1.2126,1.21365,331000000.0
2009-01-12 20:35:00,1.2137,1.2144,1.2135,1.2144,793400000.0
2009-01-12 20:40:00,1.2144,1.2144,1.213,1.2132,356400000.0
2009-01-12 20:45:00,1.21325,1.21325,1.21205,1.2124,692000000.0
2009-01-12 20:50:00,1.2125,1.2125,1.21145,1.2122,617600000.0
2009-01-12 20:55:00,1.2122,1.2122,1.2112,1.2119,342200000.0
2009-01-12 21:00:00,1.2119,1.2122,1.2118,1.212,562400000.0
2009-01-12 21:05:00,1.21205,1.2126,1.21195,1.21255,208200000.0
2009-01-12 21:10:00,1.2125,1.2141,1.2125,1.2135,406600000.0
2009-01-12 21:15:00,1.2136,1.2136,1.21235,1.21275,602800000.0
2009-01-12 21:20:00,1.21275,1.213,1.2124,1.21245,515800000.0
2009-01-12 21:25:00,1.2125,1.2139,1.21245,1.2136,520000000.0
2009-01-12 21:30:00,1.2136,1.2141,1.2136,1.2139,328200000.0
2009-01-12 21:35:00,1.21395,1.21615,1.2137,1.216,651400000.0
2009-01-12 21:40:00,1.2158,1.2173,1.2149,1.21535,1018800000.0
2009-01-12 21:45:00,1.2153,1.21545,1.21405,1.21435,605000000.0
2009-01-12 21:50:00,1.21435,1.215,1.21405,1.2145,774000000.0
2009-01-12 21:55:00,1.21455,1.21455,1.21435,1.21445,427200000.0
2009-01-12 22:00:00,1.2145,1.21595,1.2145,1.2155,504200000.0
2009-01-12 22:05:00,1.2156,1.2164,1.21516,1.21625,301200000.0
2009-01-12 22:10:00,1.2164,1.21665,1.2151,1.2158,655600000.0
2009-01-12 22:15:00,1.2157,1.21605,1.2155,1.21575,383200000.0
2009-01-12 22:20:00,1.21575,1.21635,1.21555,1.21615,348600000.0
2009-01-12 22:25:00,1.2162,1.21675,1.2149,1.2157,464400000.0
2009-01-12 22:30:00,1.2158,1.2165,1.2148,1.21555,394400000.0
2009-01-12 22:35:00,1.21555,1.21625,1.21555,1.21625,209600000.0
2009-01-12 22:40:00,1.21635,1.21685,1.21625,1.2168,119200000.0
2009-01-12 22:45:00,1.2168,1.21715,1.2151,1.21535,494800000.0
2009-01-12 22:50:00,1.2154,1.2155,1.21465,1.2149,299400000.0
2009-01-12 22:55:00,1.2149,1.21575,1.2148,1.2151,297000000.0
2009-01-12 23:00:00,1.215,1.2151,1.2139,1.21445,268600000.0
2009-01-12 23:05:00,1.2146,1.2156,1.2145,1.2154,282800000.0
2009-01-12 23:10:00,1.2154,1.2164,1.2153,1.2153,185800000.0
2009-01-12 23:15:00,1.21505,1.21645,1.21505,1.21565,386600000.0
2009-01-12 23:20:00,1.21565,1.21585,1.2154,1.21555,132400000.0
2009-01-12 23:25:00,1.2155,1.2161,1.21545,1.2157,248000000.0
2009-01-12 23:30:00,1.2157,1.21605,1.2156,1.2157,100400000.0
2009-01-12 23:35:00,1.21575,1.2183,1.2156,1.21805,375200000.0
2009-01-12 23:40:00,1.21805,1.2193,1.21755,1.2181,774600000.0
2009-01-12 23:45:00,1.2182,1.21945,1.218,1.21885,266800000.0
2009-01-12 23:50:00,1.21885,1.21885,1.2149,1.215,317600000.0
2009-01-12 23:55:00,1.21505,1.21785,1.21505,1.21785,199200000.0
2009-01-13 00:00:00,1.21816,1.21926,1.2172,1.2172,122200000.0
2009-01-13 00:05:00,1.21685,1.21725,1.2159,1.21695,151400000.0
2009-01-13 00:10:00,1.2161,1.21755,1.2159,1.21755,94400000.0
2009-01-13 00:15:00,1.2178,1.21815,1.21713,1.21713,120400000.0
2009-01-13 00:20:00,1.21735,1.21757,1.21668,1.21668,76000000.0
2009-01-13 00:25:00,1.2174,1.2176,1.21645,1.2167,110400000.0
2009-01-13 00:30:00,1.21745,1.21745,1.21676,1.21676,46800000.0
2009-01-13 00:35:00,1.21672,1.21725,1.21642,1.21685,95200000.0
2009-01-13 00:40:00,1.21617,1.21685,1.21463,1.215,162600001.0
2009-01-13 00:45:00,1.21482,1.216,1.2148,1.21515,87800001.0
2009-01-13 00:50:00,1.21545,1.2157,1.21485,1.21565,174200000.0
2009-01-13 00:55:00,1.2153,1.218,1.21493,1.218,136600000.0
2009-01-13 01:00:00,1.21785,1.21785,1.21585,1.21595,139000000.0
2009-01-13 01:05:00,1.21595,1.21595,1.21575,1.21575,43400000.0
2009-01-13 01:10:00,1.21575,1.2158,1.21575,1.21575,138800000.0
2009-01-13 01:15:00,1.21575,1.21575,1.2157,1.21575,69600000.0
2009-01-13 01:20:00,1.21575,1.21575,1.2153,1.2155,64600000.0
2009-01-13 01:25:00,1.21545,1.21555,1.21545,1.21555,39600000.0
2009-01-13 01:30:00,1.21555,1.21615,1.2151,1.2159,132000000.0
2009-01-13 01:35:00,1.2157,1.2159,1.21535,1.21545,38000000.0
2009-01-13 01:40:00,1.21545,1.21605,1.21545,1.216,89200000.0
2009-01-13 01:45:00,1.2164,1.21675,1.21585,1.2167,136200000.0
2009-01-13 01:50:00,1.2166,1.21715,1.2166,1.2168,223000000.0
2009-01-13 01:55:00,1.21685,1.2169,1.21622,1.2167,149800000.0
2009-01-13 02:00:00,1.21585,1.2164,1.21577,1.21605,269000000.0
2009-01-13 02:05:00,1.21615,1.2172,1.21615,1.21695,229600000.0
2009-01-13 02:10:00,1.21705,1.2176,1.21695,1.217,213200000.0
2009-01-13 02:15:00,1.217,1.21735,1.2162,1.2171,258600000.0
2009-01-13 02:20:00,1.21715,1.219,1.21705,1.21855,287600000.0
2009-01-13 02:25:00,1.2185,1.2189,1.2185,1.2186,135200000.0
2009-01-13 02:30:00,1.2186,1.2186,1.2183,1.21845,150400000.0
2009-01-13 02:35:00,1.21845,1.2186,1.2183,1.2186,63800000.0
2009-01-13 02:40:00,1.2186,1.2186,1.21776,1.2185,52200000.0
2009-01-13 02:45:00,1.2185,1.21885,1.21811,1.21885,98000000.0
2009-01-13 02:50:00,1.2189,1.2197,1.21885,1.2192,299400000.0
2009-01-13 02:55:00,1.21915,1.21995,1.21905,1.21985,112200000.0
2009-01-13 03:00:00,1.2198,1.22015,1.2188,1.2188,78000000.0
2009-01-13 03:05:00,1.21885,1.21985,1.21865,1.21985,102000000.0
2009-01-13 03:10:00,1.21985,1.21995,1.21873,1.21873,77600000.0
2009-01-13 03:15:00,1.219,1.2194,1.21895,1.21912,200600001.0
2009-01-13 03:20:00,1.21921,1.21949,1.21897,1.21925,138400000.0
2009-01-13 03:25:00,1.2192,1.21925,1.21861,1.21905,31800000.0
2009-01-13 03:30:00,1.219,1.219,1.21792,1.2182,149400000.0
2009-01-13 03:35:00,1.2184,1.2184,1.2182,1.21835,52000000.0
2009-01-13 03:40:00,1.21835,1.21895,1.21802,1.21846,113200000.0
2009-01-13 03:45:00,1.21814,1.2189,1.21806,1.21835,58800000.0
2009-01-13 03:50:00,1.21855,1.21895,1.2185,1.2185,38400000.0
2009-01-13 03:55:00,1.2187,1.2187,1.2184,1.2185,48800000.0
2009-01-13 04:00:00,1.21845,1.21845,1.21793,1.2183,130200000.0
2009-01-13 04:05:00,1.21825,1.21865,1.21815,1.21855,71400000.0
2009-01-13 04:10:00,1.21865,1.219,1.21812,1.21895,242400000.0
2009-01-13 04:15:00,1.21885,1.21896,1.21837,1.21883,68800000.0
2009-01-13 04:20:00,1.2187,1.21886,1.21832,1.2186,66400000.0
2009-01-13 04:25:00,1.21838,1.2191,1.21819,1.21895,128200000.0
2009-01-13 04:30:00,1.21895,1.2193,1.2187,1.2187,100800000.0
2009-01-13 04:35:00,1.2188,1.2188,1.21795,1.2183,194200000.0
2009-01-13 04:40:00,1.2181,1.21825,1.2176,1.2176,94400000.0
2009-01-13 04:45:00,1.2177,1.21835,1.2176,1.21815,62600000.0
2009-01-13 04:50:00,1.21815,1.2183,1.21764,1.21776,210800000.0
2009-01-13 04:55:00,1.21778,1.21815,1.21761,1.21815,421200000.0
2009-01-13 05:00:00,1.21815,1.2182,1.21737,1.2177,263200000.0
2009-01-13 05:05:00,1.21815,1.21815,1.21773,1.21777,390600000.0
2009-01-13 05:10:00,1.21805,1.2186,1.21769,1.2185,154600000.0
2009-01-13 05:15:00,1.2185,1.2185,1.2179,1.21795,369600000.0
2009-01-13 05:20:00,1.2181,1.21815,1.21792,1.21805,91600000.0
2009-01-13 05:25:00,1.2181,1.21836,1.21795,1.2182,241800000.0
2009-01-13 05:30:00,1.2183,1.21835,1.21762,1.21765,184400000.0
2009-01-13 05:35:00,1.21815,1.21855,1.2181,1.2185,83800000.0
2009-01-13 05:40:00,1.21845,1.2188,1.21805,1.21875,140000000.0
2009-01-13 05:45:00,1.21885,1.2189,1.21842,1.21885,83000000.0
2009-01-13 05:50:00,1.21895,1.2191,1.2189,1.21905,48200000.0
2009-01-13 05:55:00,1.21905,1.21905,1.21855,1.21895,35000000.0
2009-01-13 06:00:00,1.21873,1.21902,1.21827,1.21827,463200000.0
2009-01-13 06:05:00,1.21895,1.21895,1.21835,1.21845,152800000.0
2009-01-13 06:10:00,1.2186,1.2194,1.2185,1.21925,102000000.0
2009-01-13 06:15:00,1.2189,1.21935,1.21883,1.2193,274400000.0
2009-01-13 06:20:00,1.2193,1.2195,1.2189,1.21915,96400000.0
2009-01-13 06:25:00,1.21895,1.21915,1.2184,1.21867,242800000.0
2009-01-13 06:30:00,1.21837,1.21873,1.21794,1.2182,287800000.0
2009-01-13 06:35:00,1.21855,1.2193,1.21845,1.21915,177600000.0
2009-01-13 06:40:00,1.21915,1.21945,1.21862,1.21905,238600000.0
2009-01-13 06:45:00,1.2193,1.21949,1.21884,1.21891,198800000.0
2009-01-13 06:50:00,1.21915,1.21925,1.21855,1.21855,164600000.0
2009-01-13 06:55:00,1.21855,1.2187,1.21788,1.21807,234800000.0
2009-01-13 07:00:00,1.21834,1.21871,1.21826,1.21865,426800000.0
2009-01-13 07:05:00,1.21865,1.21865,1.2185,1.2185,17600000.0
2009-01-13 07:10:00,1.21855,1.21875,1.2185,1.2187,27600000.0
2009-01-13 07:15:00,1.21855,1.21873,1.21816,1.21865,582600000.0
2009-01-13 07:20:00,1.21865,1.21865,1.21821,1.21865,297800000.0
2009-01-13 07:25:00,1.2187,1.2188,1.2186,1.21865,38600000.0
2009-01-13 07:30:00,1.21865,1.2187,1.21825,1.21865,178400000.0
2009-01-13 07:35:00,1.21843,1.21853,1.21825,1.21837,642200000.0
2009-01-13 07:40:00,1.21855,1.21965,1.21828,1.21965,411800000.0
2009-01-13 07:45:00,1.2198,1.2202,1.2198,1.2198,172000000.0
2009-01-13 07:50:00,1.2198,1.2202,1.21935,1.2202,289600000.0
2009-01-13 07:55:00,1.2203,1.22045,1.22015,1.2204,182600000.0
2009-01-13 08:00:00,1.22045,1.22105,1.2203,1.22038,215600000.0
2009-01-13 08:05:00,1.22022,1.2212,1.22022,1.22055,113000000.0
2009-01-13 08:10:00,1.22055,1.2211,1.22035,1.2205,40000000.0
2009-01-13 08:15:00,1.22035,1.2209,1.22035,1.22055,79400000.0
2009-01-13 08:20:00,1.2206,1.22105,1.22045,1.22075,115200000.0
2009-01-13 08:25:00,1.2209,1.22125,1.22035,1.2205,165000000.0
2009-01-13 08:30:00,1.22037,1.22083,1.21975,1.22005,154600000.0
2009-01-13 08:35:00,1.2199,1.2203,1.2199,1.22015,69600000.0
2009-01-13 08:40:00,1.22015,1.2213,1.22015,1.22105,163600000.0
2009-01-13 08:45:00,1.22115,1.2212,1.22005,1.2207,232400000.0
2009-01-13 08:50:00,1.22075,1.22095,1.22025,1.2207,214400000.0
2009-01-13 08:55:00,1.2207,1.22085,1.22055,1.22065,165800000.0
2009-01-13 09:00:00,1.22065,1.22155,1.2205,1.2212,158800000.0
2009-01-13 09:05:00,1.22125,1.2224,1.2207,1.2221,222200000.0
2009-01-13 09:10:00,1.2221,1.22275,1.2221,1.22235,105400000.0
2009-01-13 09:15:00,1.22195,1.22215,1.2214,1.2218,122400000.0
2009-01-13 09:20:00,1.22195,1.2222,1.22145,1.2222,170400000.0
2009-01-13 09:25:00,1.22225,1.22275,1.222,1.2223,158000000.0
2009-01-13 09:30:00,1.2223,1.2227,1.22225,1.22235,114800000.0
2009-01-13 09:35:00,1.22235,1.2226,1.2215,1.2218,322600000.0
2009-01-13 09:40:00,1.22175,1.22175,1.22135,1.2214,145600000.0
2009-01-13 09:45:00,1.22145,1.22185,1.22135,1.22155,191400000.0
2009-01-13 09:50:00,1.2216,1.22345,1.2216,1.2226,318500000.0
2009-01-13 09:55:00,1.2226,1.22275,1.22125,1.2222,489000001.0
2009-01-13 10:00:00,1.2222,1.2223,1.21905,1.21965,526400000.0
2009-01-13 10:05:00,1.21965,1.22135,1.2187,1.22095,794500003.0
2009-01-13 10:10:00,1.22105,1.2222,1.2191,1.221,1035800004.0
2009-01-13 10:15:00,1.221,1.2214,1.22025,1.2214,517000000.0
2009-01-13 10:20:00,1.2214,1.2234,1.22095,1.22195,1072100001.0
2009-01-13 10:25:00,1.22195,1.22215,1.21965,1.222,824200002.0
2009-01-13 10:30:00,1.222,1.2229,1.22125,1.2217,457600000.0
2009-01-13 10:35:00,1.2217,1.2237,1.2217,1.2229,556400000.0
2009-01-13 10:40:00,1.2227,1.2231,1.2224,1.22255,184000000.0
2009-01-13 10:45:00,1.2226,1.2238,1.2226,1.2235,428599999.0
2009-01-13 10:50:00,1.2236,1.2236,1.2225,1.2225,240999999.0
2009-01-13 10:55:00,1.22255,1.2237,1.2225,1.2237,179000000.0
2009-01-13 11:00:00,1.2237,1.2237,1.22135,1.22195,970400001.0
2009-01-13 11:05:00,1.22195,1.22305,1.2198,1.22095,1311100000.0
2009-01-13 11:10:00,1.221,1.2223,1.22045,1.2217,861799995.0
2009-01-13 11:15:00,1.2218,1.223,1.22085,1.2215,635600001.0
2009-01-13 11:20:00,1.22145,1.2234,1.22125,1.22295,504800000.0
2009-01-13 11:25:00,1.22275,1.223,1.2226,1.22265,143600000.0
2009-01-13 11:30:00,1.2227,1.2229,1.22205,1.2228,201800000.0
2009-01-13 11:35:00,1.2228,1.223,1.2221,1.2227,416800000.0
2009-01-13 11:40:00,1.2227,1.2227,1.21885,1.2194,542800000.0
2009-01-13 11:45:00,1.2194,1.22135,1.21885,1.22035,712200001.0
2009-01-13 11:50:00,1.22035,1.2219,1.2188,1.22175,876800000.0
2009-01-13 11:55:00,1.2217,1.2218,1.2191,1.2204,638800000.0
2009-01-13 12:00:00,1.22045,1.22045,1.2191,1.2195,513400000.0
2009-01-13 12:05:00,1.2196,1.22045,1.21945,1.22035,408000000.0
2009-01-13 12:10:00,1.22035,1.22255,1.2203,1.2203,454800000.0
2009-01-13 12:15:00,1.22035,1.22115,1.2202,1.2205,311400000.0
2009-01-13 12:20:00,1.22045,1.22145,1.22025,1.22055,501400000.0
2009-01-13 12:25:00,1.22065,1.22075,1.2188,1.2192,348000000.0
2009-01-13 12:30:00,1.2192,1.2203,1.219,1.2198,276000000.0
2009-01-13 12:35:00,1.2199,1.22,1.21925,1.2194,383200000.0
2009-01-13 12:40:00,1.21945,1.22045,1.2191,1.2202,551400000.0
2009-01-13 12:45:00,1.22015,1.224,1.22,1.2238,944400000.0
2009-01-13 12:50:00,1.22385,1.2242,1.2229,1.223,333200000.0
2009-01-13 12:55:00,1.22305,1.2235,1.2228,1.22305,223200000.0
2009-01-13 13:00:00,1.2231,1.2233,1.2206,1.22105,476800000.0
2009-01-13 13:05:00,1.22105,1.222,1.2194,1.22,934400000.0
2009-01-13 13:10:00,1.22,1.22115,1.22,1.2209,231800000.0
2009-01-13 13:15:00,1.22095,1.2214,1.22095,1.22125,242000000.0
2009-01-13 13:20:00,1.2213,1.2221,1.22125,1.2221,112200000.0
2009-01-13 13:25:00,1.22154,1.2233,1.22153,1.22285,306000000.0
2009-01-13 13:30:00,1.2229,1.2229,1.2207,1.22205,579000000.0
2009-01-13 13:35:00,1.2222,1.2223,1.2217,1.2223,180200000.0
2009-01-13 13:40:00,1.22225,1.22245,1.22195,1.2221,147400000.0
2009-01-13 13:45:00,1.2221,1.2225,1.22195,1.2224,244800000.0
2009-01-13 13:50:00,1.22255,1.22375,1.22255,1.22375,367600000.0
2009-01-13 13:55:00,1.22365,1.2241,1.2232,1.22405,294200000.0
2009-01-13 14:00:00,1.2241,1.22415,1.2234,1.22375,383400000.0
2009-01-13 14:05:00,1.2238,1.22395,1.2235,1.2235,212799999.0
2009-01-13 14:10:00,1.22355,1.22385,1.22335,1.22335,318400000.0
2009-01-13 14:15:00,1.2235,1.2241,1.22335,1.2236,302200000.0
2009-01-13 14:20:00,1.22365,1.2239,1.22265,1.2232,353400000.0
2009-01-13 14:25:00,1.2232,1.22405,1.2228,1.2239,352800000.0
2009-01-13 14:30:00,1.2239,1.22745,1.22375,1.22665,346200000.0
2009-01-13 14:35:00,1.22665,1.2289,1.2265,1.2286,932100000.0
2009-01-13 14:40:00,1.22865,1.23045,1.22835,1.2289,1208200000.0
2009-01-13 14:45:00,1.2289,1.22945,1.228,1.22835,855800000.0
2009-01-13 14:50:00,1.22835,1.2284,1.2267,1.2272,584400000.0
2009-01-13 14:55:00,1.2272,1.2277,1.2266,1.2268,391000000.0
2009-01-13 15:00:00,1.2269,1.2287,1.2269,1.2287,551200000.0
2009-01-13 15:05:00,1.2287,1.2292,1.22815,1.2286,559800000.0
2009-01-13 15:10:00,1.22855,1.23075,1.22855,1.23075,535000000.0
2009-01-13 15:15:00,1.2308,1.23105,1.23015,1.2309,706337268.0
2009-01-13 15:20:00,1.23095,1.23095,1.22875,1.22925,607400000.0
2009-01-13 15:25:00,1.22925,1.23025,1.22855,1.23005,566600000.0
2009-01-13 15:30:00,1.23015,1.2315,1.22895,1.22895,894600000.0
2009-01-13 15:35:00,1.229,1.2293,1.22595,1.2265,918660000.0
2009-01-13 15:40:00,1.22665,1.2289,1.22505,1.2271,832600000.0
2009-01-13 15:45:00,1.22705,1.22815,1.2262,1.2281,681200000.0
2009-01-13 15:50:00,1.22815,1.2293,1.22755,1.2277,862200000.0
2009-01-13 15:55:00,1.2277,1.22815,1.22695,1.2278,602400000.0
2009-01-13 16:00:00,1.2279,1.2306,1.2279,1.22965,623900000.0
2009-01-13 16:05:00,1.2296,1.23055,1.2276,1.2282,676000000.0
2009-01-13 16:10:00,1.2282,1.22955,1.2281,1.22935,357800000.0
2009-01-13 16:15:00,1.2293,1.23015,1.22925,1.23005,583400000.0
2009-01-13 16:20:00,1.2301,1.231,1.22965,1.2303,781000000.0
2009-01-13 16:25:00,1.23035,1.2311,1.22915,1.2295,486600000.0
2009-01-13 16:30:00,1.2295,1.2304,1.2292,1.22965,488000000.0
2009-01-13 16:35:00,1.22995,1.2308,1.22935,1.2296,630700000.0
2009-01-13 16:40:00,1.22965,1.23035,1.22835,1.2286,627700000.0
2009-01-13 16:45:00,1.2286,1.2288,1.2262,1.2273,1066600000.0
2009-01-13 16:50:00,1.22735,1.228,1.22555,1.22585,969200000.0
2009-01-13 16:55:00,1.2259,1.22785,1.2258,1.22785,924400000.0
2009-01-13 17:00:00,1.22805,1.22805,1.2255,1.2277,747000000.0
2009-01-13 17:05:00,1.2277,1.2277,1.225,1.22585,865600000.0
2009-01-13 17:10:00,1.22585,1.226,1.22335,1.22395,1052200000.0
2009-01-13 17:15:00,1.224,1.22505,1.2227,1.22455,960600000.0
2009-01-13 17:20:00,1.2246,1.2273,1.2244,1.22665,641300000.0
2009-01-13 17:25:00,1.22665,1.2279,1.2266,1.22665,717399999.0
2009-01-13 17:30:00,1.2264,1.22785,1.2264,1.22745,514000000.0
2009-01-13 17:35:00,1.22745,1.2284,1.2273,1.2273,718520000.0
2009-01-13 17:40:00,1.2275,1.2281,1.2267,1.22785,519800000.0
2009-01-13 17:45:00,1.2279,1.22875,1.22685,1.2271,590800000.0
2009-01-13 17:50:00,1.22705,1.2284,1.22675,1.22715,640400000.0
2009-01-13 17:55:00,1.2271,1.2276,1.22635,1.227,644800000.0
2009-01-13 18:00:00,1.227,1.2271,1.2244,1.22675,764600000.0
2009-01-13 18:05:00,1.22685,1.22805,1.2267,1.22765,736600000.0
2009-01-13 18:10:00,1.22775,1.2303,1.22765,1.2291,585400000.0
2009-01-13 18:15:00,1.2291,1.22935,1.2284,1.2284,611200000.0
2009-01-13 18:20:00,1.2285,1.2285,1.22625,1.22675,712800000.0
2009-01-13 18:25:00,1.2267,1.22675,1.22615,1.22615,401199999.0
2009-01-13 18:30:00,1.2258,1.22625,1.2255,1.22555,412000000.0
2009-01-13 18:35:00,1.22555,1.22615,1.22555,1.2256,333600000.0
2009-01-13 18:40:00,1.22575,1.2258,1.22545,1.22555,281200000.0
2009-01-13 18:45:00,1.22555,1.2267,1.22555,1.22655,480600000.0
2009-01-13 18:50:00,1.22655,1.228,1.22655,1.2273,611600000.0
2009-01-13 18:55:00,1.22725,1.2275,1.22535,1.22545,467400000.0
2009-01-13 19:00:00,1.22555,1.2256,1.22445,1.2249,614000000.0
2009-01-13 19:05:00,1.22485,1.22775,1.22415,1.22645,842600000.0
2009-01-13 19:10:00,1.22655,1.22695,1.22645,1.2269,345400000.0
2009-01-13 19:15:00,1.2269,1.22695,1.2251,1.2254,522000000.0
2009-01-13 19:20:00,1.22545,1.2259,1.2251,1.22535,636600000.0
2009-01-13 19:25:00,1.2253,1.22605,1.22455,1.2257,509400000.0
2009-01-13 19:30:00,1.2257,1.22585,1.22355,1.2253,527400000.0
2009-01-13 19:35:00,1.2253,1.22555,1.22475,1.2255,735400000.0
2009-01-13 19:40:00,1.2255,1.226,1.2255,1.2256,365800000.0
2009-01-13 19:45:00,1.2256,1.2257,1.22484,1.22525,252600000.0
2009-01-13 19:50:00,1.2252,1.2259,1.22515,1.2258,182000000.0
2009-01-13 19:55:00,1.22575,1.2269,1.2251,1.22665,459600000.0
2009-01-13 20:00:00,1.2267,1.2267,1.22543,1.22605,395800000.0
2009-01-13 20:05:00,1.22605,1.2264,1.22555,1.2264,472000000.0
2009-01-13 20:10:00,1.2265,1.2268,1.22549,1.22615,251600000.0
2009-01-13 20:15:00,1.2262,1.2273,1.2262,1.2273,305400000.0
2009-01-13 20:20:00,1.2273,1.22865,1.2273,1.2286,637800000.0
2009-01-13 20:25:00,1.2287,1.22895,1.22835,1.2289,454400000.0
2009-01-13 20:30:00,1.2289,1.2291,1.2282,1.22855,271200000.0
2009-01-13 20:35:00,1.22865,1.2299,1.22825,1.2294,708200000.0
2009-01-13 20:40:00,1.22935,1.2305,1.22895,1.2295,662400000.0
2009-01-13 20:45:00,1.2295,1.23005,1.22875,1.2288,378000000.0
2009-01-13 20:50:00,1.2288,1.22965,1.2286,1.229,474000000.0
2009-01-13 20:55:00,1.229,1.23,1.22855,1.23,470000000.0
2009-01-13 21:00:00,1.23,1.234,1.2297,1.232,1049300000.0
2009-01-13 21:05:00,1.232,1.2322,1.23035,1.2311,623000000.0
2009-01-13 21:10:00,1.2311,1.23145,1.22965,1.2309,693800000.0
2009-01-13 21:15:00,1.2309,1.2309,1.22775,1.23,759600000.0
2009-01-13 21:20:00,1.23,1.23075,1.2296,1.2305,405600000.0
2009-01-13 21:25:00,1.2305,1.2305,1.22945,1.22965,405400000.0
2009-01-13 21:30:00,1.22965,1.2299,1.22885,1.229,866599999.0
2009-01-13 21:35:00,1.229,1.22955,1.2281,1.2284,328200000.0
2009-01-13 21:40:00,1.2284,1.22895,1.2276,1.22855,740600000.0
2009-01-13 21:45:00,1.22855,1.2286,1.225,1.2261,618000000.0
2009-01-13 21:50:00,1.2261,1.2271,1.2253,1.2268,797600000.0
2009-01-13 21:55:00,1.2268,1.22695,1.22545,1.2265,515200000.0
2009-01-13 22:00:00,1.2265,1.2272,1.22645,1.2272,402800000.0
2009-01-13 22:05:00,1.2273,1.22835,1.2273,1.2278,789199998.0
2009-01-13 22:10:00,1.22745,1.22805,1.2272,1.22795,350800000.0
2009-01-13 22:15:00,1.22795,1.228,1.22655,1.2275,438200000.0
2009-01-13 22:20:00,1.22745,1.22745,1.2244,1.2249,532800000.0
2009-01-13 22:25:00,1.22495,1.2254,1.22315,1.2234,429000000.0
2009-01-13 22:30:00,1.2233,1.2261,1.2233,1.22515,350600000.0
2009-01-13 22:35:00,1.22495,1.22505,1.22345,1.2238,344200000.0
2009-01-13 22:40:00,1.2238,1.22415,1.22335,1.2238,595200000.0
2009-01-13 22:45:00,1.2238,1.224,1.22345,1.2237,493400000.0
2009-01-13 22:50:00,1.2237,1.22425,1.22275,1.2234,427600000.0
2009-01-13 22:55:00,1.2232,1.2248,1.2232,1.2243,490800000.0
2009-01-13 23:00:00,1.2243,1.2259,1.22415,1.22515,638800000.0
2009-01-13 23:05:00,1.2253,1.22575,1.22505,1.22555,574200000.0
2009-01-13 23:10:00,1.22555,1.22555,1.22405,1.22445,246000000.0
2009-01-13 23:15:00,1.22455,1.2246,1.22405,1.2245,294200000.0
2009-01-13 23:20:00,1.2245,1.22485,1.2245,1.2247,266799998.0
2009-01-13 23:25:00,1.2248,1.22505,1.22435,1.2248,218000000.0
2009-01-13 23:30:00,1.22485,1.22515,1.22413,1.225,155600000.0
2009-01-13 23:35:00,1.225,1.225,1.2243,1.22445,155800000.0
2009-01-13 23:40:00,1.2246,1.22465,1.22355,1.22355,220800000.0
2009-01-13 23:45:00,1.22329,1.22525,1.22297,1.22505,386600000.0
2009-01-13 23:50:00,1.22505,1.22505,1.22313,1.2238,225320000.0
2009-01-13 23:55:00,1.22385,1.2242,1.2235,1.22385,84800000.0
2009-01-14 00:00:00,1.22392,1.22449,1.2233,1.2234,153600000.0
2009-01-14 00:05:00,1.22335,1.22365,1.22315,1.2235,119799998.0
2009-01-14 00:10:00,1.2236,1.2238,1.22284,1.22285,168400000.0
2009-01-14 00:15:00,1.2231,1.22335,1.223,1.22335,70800000.0
2009-01-14 00:20:00,1.22345,1.2235,1.22236,1.2234,129000000.0
2009-01-14 00:25:00,1.2234,1.2234,1.22235,1.22261,80200000.0
2009-01-14 00:30:00,1.2234,1.2234,1.22315,1.22325,138200000.0
2009-01-14 00:35:00,1.2233,1.2233,1.2232,1.22325,116000000.0
2009-01-14 00:40:00,1.2233,1.22385,1.2232,1.2236,57000000.0
2009-01-14 00:45:00,1.22335,1.22355,1.22317,1.22352,54600000.0
2009-01-14 00:50:00,1.22335,1.2236,1.22315,1.2236,65200000.0
2009-01-14 00:55:00,1.2238,1.22385,1.2231,1.22385,232800000.0
2009-01-14 01:00:00,1.22325,1.22335,1.2232,1.2233,84200000.0
2009-01-14 01:05:00,1.22293,1.2233,1.22269,1.2233,124400000.0
2009-01-14 01:10:00,1.2233,1.2233,1.2224,1.2229,151600000.0
2009-01-14 01:15:00,1.2228,1.2228,1.22223,1.2228,67000000.0
2009-01-14 01:20:00,1.2228,1.2236,1.22237,1.2236,99200000.0
2009-01-14 01:25:00,1.22335,1.225,1.22315,1.22465,408400001.0
2009-01-14 01:30:00,1.2247,1.22585,1.22435,1.2256,375400000.0
2009-01-14 01:35:00,1.22535,1.2257,1.22495,1.2251,197400000.0
2009-01-14 01:40:00,1.22525,1.2268,1.2252,1.22595,171600000.0
2009-01-14 01:45:00,1.22605,1.22675,1.226,1.22625,166000000.0
2009-01-14 01:50:00,1.2261,1.2266,1.22555,1.2259,78600000.0
2009-01-14 01:55:00,1.22555,1.2258,1.2221,1.22365,258000000.0
2009-01-14 02:00:00,1.22365,1.22425,1.22275,1.22295,269400000.0
2009-01-14 02:05:00,1.22295,1.22335,1.2226,1.22305,125200001.0
2009-01-14 02:10:00,1.22305,1.22325,1.22204,1.22305,105400000.0
2009-01-14 02:15:00,1.2231,1.2232,1.2227,1.2227,193200000.0
2009-01-14 02:20:00,1.2227,1.2229,1.2224,1.2226,240200000.0
2009-01-14 02:25:00,1.2226,1.2226,1.2224,1.22255,54200000.0
2009-01-14 02:30:00,1.22265,1.2229,1.22255,1.2229,50800000.0
2009-01-14 02:35:00,1.2229,1.22295,1.22265,1.22265,43200000.0
2009-01-14 02:40:00,1.2228,1.22315,1.2226,1.2231,120800000.0
2009-01-14 02:45:00,1.22305,1.22335,1.22255,1.2231,218200000.0
2009-01-14 02:50:00,1.2232,1.2233,1.22315,1.2232,132200000.0
2009-01-14 02:55:00,1.2232,1.2233,1.2226,1.2228,153800000.0
2009-01-14 03:00:00,1.2228,1.2228,1.22145,1.2218,187900000.0
2009-01-14 03:05:00,1.2218,1.2218,1.2177,1.2179,642000000.0
2009-01-14 03:10:00,1.2179,1.2184,1.2175,1.21795,282000000.0
2009-01-14 03:15:00,1.21795,1.2184,1.2174,1.2176,113800000.0
2009-01-14 03:20:00,1.2175,1.21805,1.21555,1.2162,280200000.0
2009-01-14 03:25:00,1.2164,1.2169,1.2144,1.21595,393200000.0
2009-01-14 03:30:00,1.21595,1.21595,1.21445,1.21525,280799999.0
2009-01-14 03:35:00,1.21525,1.21655,1.21525,1.21655,118200000.0
2009-01-14 03:40:00,1.21655,1.21835,1.21645,1.2174,371200000.0
2009-01-14 03:45:00,1.2175,1.2182,1.21675,1.21815,218200000.0
2009-01-14 03:50:00,1.2183,1.21845,1.2181,1.21815,127800000.0
2009-01-14 03:55:00,1.21805,1.2181,1.2173,1.21775,163400000.0
2009-01-14 04:00:00,1.2175,1.21825,1.21705,1.218,180600000.0
2009-01-14 04:05:00,1.21781,1.218,1.21695,1.2174,122200000.0
2009-01-14 04:10:00,1.21745,1.21803,1.21715,1.2172,197000000.0
2009-01-14 04:15:00,1.2172,1.21736,1.21665,1.2171,163800000.0
2009-01-14 04:20:00,1.21717,1.2174,1.2162,1.2173,210000000.0
2009-01-14 04:25:00,1.2174,1.21775,1.2166,1.2166,255600001.0
2009-01-14 04:30:00,1.21665,1.2176,1.2163,1.2176,121600000.0
2009-01-14 04:35:00,1.2176,1.21825,1.21675,1.2169,158800000.0
2009-01-14 04:40:00,1.2169,1.2171,1.21592,1.216,92000000.0
2009-01-14 04:45:00,1.21629,1.2175,1.2161,1.21685,133600000.0
2009-01-14 04:50:00,1.217,1.21721,1.21619,1.21641,548200000.0
2009-01-14 04:55:00,1.2166,1.2166,1.2152,1.2157,80400000.0
2009-01-14 05:00:00,1.2157,1.2157,1.2137,1.214,427000000.0
2009-01-14 05:05:00,1.2138,1.2149,1.2137,1.2149,251000000.0
2009-01-14 05:10:00,1.2149,1.21565,1.2147,1.215,286400000.0
2009-01-14 05:15:00,1.2151,1.21535,1.2137,1.2137,253400000.0
2009-01-14 05:20:00,1.21425,1.2144,1.21375,1.21375,74000000.0
2009-01-14 05:25:00,1.21395,1.2176,1.21395,1.21695,219000000.0
2009-01-14 05:30:00,1.21695,1.21735,1.21611,1.21633,143600000.0
2009-01-14 05:35:00,1.21611,1.21675,1.2156,1.21655,221400000.0
2009-01-14 05:40:00,1.2165,1.2175,1.2153,1.21665,298400000.0
2009-01-14 05:45:00,1.21665,1.21665,1.2156,1.21655,60600000.0
2009-01-14 05:50:00,1.21655,1.21665,1.2158,1.21615,96200001.0
2009-01-14 05:55:00,1.2159,1.2168,1.2159,1.21665,122200000.0
2009-01-14 06:00:00,1.21685,1.2171,1.21653,1.21655,250400000.0
2009-01-14 06:05:00,1.2171,1.2171,1.2158,1.21615,188000000.0
2009-01-14 06:10:00,1.2159,1.21667,1.2159,1.2161,374600000.0
2009-01-14 06:15:00,1.2163,1.21725,1.2161,1.2164,125400000.0
2009-01-14 06:20:00,1.21641,1.21653,1.21597,1.2164,155400000.0
2009-01-14 06:25:00,1.21613,1.21688,1.2157,1.2157,303000000.0
2009-01-14 06:30:00,1.21565,1.2169,1.21565,1.2169,151400000.0
2009-01-14 06:35:00,1.21665,1.21665,1.21595,1.21625,161000001.0
2009-01-14 06:40:00,1.2162,1.21655,1.2161,1.21631,614000000.0
2009-01-14 06:45:00,1.21637,1.2165,1.2155,1.2158,503200000.0
2009-01-14 06:50:00,1.21575,1.21625,1.21535,1.21625,108800000.0
2009-01-14 06:55:00,1.2163,1.21715,1.2152,1.21705,369800000.0
2009-01-14 07:00:00,1.21705,1.21705,1.2159,1.2162,137400000.0
2009-01-14 07:05:00,1.2162,1.21645,1.21579,1.21645,145200000.0
2009-01-14 07:10:00,1.21635,1.21665,1.21511,1.21535,146400000.0
2009-01-14 07:15:00,1.2154,1.2154,1.21485,1.21535,213000000.0
2009-01-14 07:20:00,1.2154,1.2156,1.21505,1.2154,63400000.0
2009-01-14 07:25:00,1.2154,1.21545,1.21525,1.2154,50800000.0
2009-01-14 07:30:00,1.2154,1.21545,1.21482,1.21525,297000000.0
2009-01-14 07:35:00,1.2153,1.2153,1.21403,1.21465,123600000.0
2009-01-14 07:40:00,1.21475,1.21475,1.2133,1.21375,176200000.0
2009-01-14 07:45:00,1.2138,1.2141,1.21375,1.214,68600000.0
2009-01-14 07:50:00,1.2143,1.21525,1.21425,1.2152,177800000.0
2009-01-14 07:55:00,1.21525,1.2154,1.21385,1.21475,462400000.0
2009-01-14 08:00:00,1.21465,1.21465,1.2118,1.2123,387000000.0
2009-01-14 08:05:00,1.2123,1.2143,1.21225,1.2126,332900000.0
2009-01-14 08:10:00,1.21275,1.21275,1.21035,1.2111,274400001.0
2009-01-14 08:15:00,1.21075,1.21175,1.2103,1.21165,362200000.0
2009-01-14 08:20:00,1.21175,1.2141,1.21175,1.2135,308800000.0
2009-01-14 08:25:00,1.2135,1.21445,1.21325,1.2141,552000000.0
2009-01-14 08:30:00,1.21405,1.21425,1.214,1.2141,96200000.0
2009-01-14 08:35:00,1.2141,1.2143,1.21395,1.21415,125000000.0
2009-01-14 08:40:00,1.21415,1.2153,1.214,1.2148,322800000.0
2009-01-14 08:45:00,1.2148,1.2148,1.21285,1.21285,120800000.0
2009-01-14 08:50:00,1.2131,1.2132,1.2124,1.2124,72800000.0
2009-01-14 08:55:00,1.21255,1.213,1.2123,1.21285,158400000.0
2009-01-14 09:00:00,1.21295,1.2135,1.21198,1.2135,221400000.0
2009-01-14 09:05:00,1.21345,1.21395,1.2134,1.2136,157400000.0
2009-01-14 09:10:00,1.2136,1.21585,1.2136,1.21525,349400000.0
2009-01-14 09:15:00,1.2153,1.21715,1.21465,1.2149,382000000.0
2009-01-14 09:20:00,1.21505,1.21665,1.21465,1.21565,353900000.0
2009-01-14 09:25:00,1.21565,1.21675,1.21465,1.216,353000000.0
2009-01-14 09:30:00,1.2161,1.2164,1.21225,1.2134,625700000.0
2009-01-14 09:35:00,1.2134,1.21505,1.2124,1.2149,169800000.0
2009-01-14 09:40:00,1.21485,1.2153,1.21435,1.21495,272200000.0
2009-01-14 09:45:00,1.2148,1.2151,1.2127,1.21335,302400000.0
2009-01-14 09:50:00,1.21325,1.21395,1.2111,1.21395,361400000.0
2009-01-14 09:55:00,1.21405,1.2153,1.21405,1.2144,224200000.0
2009-01-14 10:00:00,1.2145,1.2154,1.21265,1.2148,523200000.0
2009-01-14 10:05:00,1.2148,1.2149,1.212,1.2129,731800000.0
2009-01-14 10:10:00,1.21285,1.21415,1.2126,1.2131,512400000.0
2009-01-14 10:15:00,1.21315,1.21475,1.21265,1.21415,459400000.0
2009-01-14 10:20:00,1.21415,1.21455,1.2126,1.2129,338800000.0
2009-01-14 10:25:00,1.21295,1.2144,1.2117,1.2142,848200000.0
2009-01-14 10:30:00,1.2142,1.21455,1.2135,1.21395,372400000.0
2009-01-14 10:35:00,1.21415,1.2155,1.21415,1.2155,182200000.0
2009-01-14 10:40:00,1.21565,1.2185,1.2156,1.2181,955600001.0
2009-01-14 10:45:00,1.21815,1.22065,1.21775,1.2204,806200000.0
2009-01-14 10:50:00,1.2206,1.22065,1.21795,1.21815,600800000.0
2009-01-14 10:55:00,1.2182,1.2211,1.21805,1.2211,942800000.0
2009-01-14 11:00:00,1.2211,1.2211,1.219,1.2191,706800004.0
2009-01-14 11:05:00,1.21955,1.22145,1.21925,1.221,561600000.0
2009-01-14 11:10:00,1.22115,1.22205,1.22085,1.22205,291600000.0
2009-01-14 11:15:00,1.22205,1.22255,1.219,1.21925,455600000.0
2009-01-14 11:20:00,1.21895,1.22025,1.21895,1.22015,381600000.0
2009-01-14 11:25:00,1.22005,1.22005,1.2198,1.21995,187600000.0
2009-01-14 11:30:00,1.21995,1.22205,1.21985,1.2217,542400000.0
2009-01-14 11:35:00,1.2217,1.2219,1.22035,1.2205,365800000.0
2009-01-14 11:40:00,1.2205,1.22195,1.21965,1.2199,453200000.0
2009-01-14 11:45:00,1.2201,1.2215,1.21955,1.22025,468200000.0
2009-01-14 11:50:00,1.22025,1.2232,1.21965,1.2225,583800000.0
2009-01-14 11:55:00,1.22255,1.22375,1.2225,1.22375,247600000.0
2009-01-14 12:00:00,1.2236,1.224,1.2211,1.2211,468600000.0
2009-01-14 12:05:00,1.2212,1.2235,1.2203,1.2212,1249200000.0
2009-01-14 12:10:00,1.2212,1.2233,1.2211,1.22225,890199998.0
2009-01-14 12:15:00,1.2223,1.22265,1.22048,1.221,476400000.0
2009-01-14 12:20:00,1.22115,1.22115,1.2191,1.2208,657200000.0
2009-01-14 12:25:00,1.22095,1.22315,1.21995,1.22295,1019800000.0
2009-01-14 12:30:00,1.2232,1.2232,1.22095,1.221,1124200000.0
2009-01-14 12:35:00,1.221,1.2218,1.22015,1.2216,362000000.0
2009-01-14 12:40:00,1.22142,1.2215,1.22066,1.22102,476474536.0
2009-01-14 12:45:00,1.2214,1.22175,1.22105,1.2213,91400000.0
2009-01-14 12:50:00,1.2212,1.2214,1.22075,1.2211,288600000.0
2009-01-14 12:55:00,1.2211,1.2211,1.21975,1.2199,146400000.0
2009-01-14 13:00:00,1.22,1.2204,1.2189,1.21925,582200000.0
2009-01-14 13:05:00,1.21895,1.2205,1.2187,1.2196,752200000.0
2009-01-14 13:10:00,1.2196,1.2202,1.2194,1.22015,181400000.0
2009-01-14 13:15:00,1.22025,1.22145,1.2198,1.2198,296800000.0
2009-01-14 13:20:00,1.2198,1.2199,1.21865,1.2188,413600000.0
2009-01-14 13:25:00,1.2188,1.2205,1.2188,1.21975,404800000.0
2009-01-14 13:30:00,1.21955,1.22105,1.21945,1.221,319600000.0
2009-01-14 13:35:00,1.2211,1.2213,1.22027,1.221,308600000.0
2009-01-14 13:40:00,1.221,1.2213,1.22065,1.221,157400000.0
2009-01-14 13:45:00,1.22105,1.22175,1.221,1.2215,152600000.0
2009-01-14 13:50:00,1.2215,1.22215,1.22105,1.2217,256400000.0
2009-01-14 13:55:00,1.22141,1.22195,1.22076,1.2216,197400000.0
2009-01-14 14:00:00,1.2216,1.2217,1.21965,1.22057,387800000.0
2009-01-14 14:05:00,1.22065,1.221,1.2201,1.22035,224600000.0
2009-01-14 14:10:00,1.22045,1.22095,1.21935,1.22085,591200000.0
2009-01-14 14:15:00,1.22085,1.2217,1.22055,1.22065,598600000.0
2009-01-14 14:20:00,1.2206,1.22095,1.22,1.2208,690400000.0
2009-01-14 14:25:00,1.2208,1.2216,1.22,1.2215,995400000.0
2009-01-14 14:30:00,1.2215,1.22375,1.2211,1.22375,855800000.0
2009-01-14 14:35:00,1.2237,1.22415,1.22325,1.22375,527200000.0
2009-01-14 14:40:00,1.22375,1.2245,1.22345,1.2237,546600000.0
2009-01-14 14:45:00,1.22375,1.22445,1.2221,1.2228,823000000.0
2009-01-14 14:50:00,1.2228,1.2229,1.2186,1.221,1085800000.0
2009-01-14 14:55:00,1.22105,1.2225,1.21975,1.22225,531000000.0
2009-01-14 15:00:00,1.22225,1.2228,1.22215,1.2228,451200000.0
2009-01-14 15:05:00,1.2226,1.2238,1.22245,1.2238,415400000.0
2009-01-14 15:10:00,1.22385,1.22535,1.22345,1.22535,441400000.0
2009-01-14 15:15:00,1.22545,1.22555,1.2233,1.2239,1101600000.0
2009-01-14 15:20:00,1.224,1.2244,1.22305,1.2244,677599999.0
2009-01-14 15:25:00,1.22445,1.22605,1.22445,1.2252,510400000.0
2009-01-14 15:30:00,1.22495,1.2288,1.2239,1.2282,1068600000.0
2009-01-14 15:35:00,1.2281,1.2311,1.22805,1.23005,1412600000.0
2009-01-14 15:40:00,1.2301,1.2305,1.2287,1.22885,1168800000.0
2009-01-14 15:45:00,1.22885,1.23165,1.2282,1.231,955300000.0
2009-01-14 15:50:00,1.23095,1.23265,1.2295,1.2296,1250200001.0
2009-01-14 15:55:00,1.22975,1.23125,1.2284,1.2308,970800000.0
2009-01-14 16:00:00,1.2308,1.2308,1.229,1.23005,666800000.0
2009-01-14 16:05:00,1.23005,1.23015,1.22895,1.2292,747200000.0
2009-01-14 16:10:00,1.22915,1.2297,1.22895,1.2297,314400000.0
2009-01-14 16:15:00,1.2297,1.23175,1.2296,1.2316,491600000.0
2009-01-14 16:20:00,1.2316,1.2335,1.2316,1.2328,799999998.0
2009-01-14 16:25:00,1.2328,1.2329,1.23195,1.2324,761000001.0
2009-01-14 16:30:00,1.23205,1.2324,1.231,1.23195,970400000.0
2009-01-14 16:35:00,1.2319,1.2325,1.2304,1.23055,983200000.0
2009-01-14 16:40:00,1.23035,1.23175,1.23015,1.2314,756600000.0
2009-01-14 16:45:00,1.2313,1.2341,1.2313,1.2341,1351800000.0
2009-01-14 16:50:00,1.2341,1.2361,1.23385,1.23455,1364800000.0
2009-01-14 16:55:00,1.2346,1.23625,1.2344,1.2361,1489600000.0
2009-01-14 17:00:00,1.23615,1.237,1.2352,1.2354,1232000000.0
2009-01-14 17:05:00,1.2355,1.2355,1.2342,1.2344,692400000.0
2009-01-14 17:10:00,1.23435,1.2365,1.23435,1.2365,1233200001.0
2009-01-14 17:15:00,1.2365,1.2386,1.2365,1.2367,1304800000.0
2009-01-14 17:20:00,1.2367,1.2374,1.2358,1.23685,886200000.0
2009-01-14 17:25:00,1.2369,1.2392,1.23655,1.23765,1499399999.0
2009-01-14 17:30:00,1.23765,1.24135,1.23715,1.24045,1430000000.0
2009-01-14 17:35:00,1.24045,1.24045,1.23835,1.23895,1419599999.0
2009-01-14 17:40:00,1.23895,1.24005,1.23635,1.23975,1515800000.0
2009-01-14 17:45:00,1.2397,1.2398,1.238,1.23915,652800000.0
2009-01-14 17:50:00,1.23915,1.24115,1.23915,1.24035,779400000.0
2009-01-14 17:55:00,1.2401,1.24385,1.2392,1.24385,933800000.0
2009-01-14 18:00:00,1.2436,1.2439,1.24145,1.2425,1970600000.0
2009-01-14 18:05:00,1.24265,1.2435,1.2421,1.2433,1045000000.0
2009-01-14 18:10:00,1.2433,1.24345,1.2426,1.24315,766000000.0
2009-01-14 18:15:00,1.24315,1.2436,1.2426,1.243,781000000.0
2009-01-14 18:20:00,1.243,1.243,1.24245,1.24245,585600000.0
2009-01-14 18:25:00,1.2425,1.2434,1.2422,1.2425,820400000.0
2009-01-14 18:30:00,1.2425,1.24265,1.24035,1.24145,775800000.0
2009-01-14 18:35:00,1.24145,1.24155,1.23955,1.2402,541200000.0
2009-01-14 18:40:00,1.2402,1.2404,1.23865,1.23895,470800000.0
2009-01-14 18:45:00,1.23895,1.24015,1.23895,1.24005,299600000.0
2009-01-14 18:50:00,1.24005,1.2401,1.23835,1.23885,429200000.0
2009-01-14 18:55:00,1.2389,1.2402,1.2373,1.23735,601000000.0
2009-01-14 19:00:00,1.2374,1.24035,1.23715,1.2391,681800000.0
2009-01-14 19:05:00,1.2392,1.24175,1.23915,1.24085,594000000.0
2009-01-14 19:10:00,1.2409,1.2426,1.2401,1.242,748800000.0
2009-01-14 19:15:00,1.242,1.2431,1.24185,1.24245,873800000.0
2009-01-14 19:20:00,1.2425,1.245,1.2419,1.2448,888200000.0
2009-01-14 19:25:00,1.2448,1.2449,1.2428,1.2436,900000000.0
2009-01-14 19:30:00,1.2436,1.24375,1.2427,1.24305,439400002.0
2009-01-14 19:35:00,1.24305,1.2435,1.24305,1.24335,151400000.0
2009-01-14 19:40:00,1.24335,1.2438,1.2428,1.2436,491400000.0
2009-01-14 19:45:00,1.24355,1.2437,1.2423,1.2434,334000000.0
2009-01-14 19:50:00,1.2434,1.24375,1.24235,1.2431,421800000.0
2009-01-14 19:55:00,1.2432,1.24445,1.24285,1.24395,552800000.0
2009-01-14 20:00:00,1.24395,1.24405,1.2433,1.244,917400004.0
2009-01-14 20:05:00,1.2435,1.2436,1.2428,1.2433,530300002.0
2009-01-14 20:10:00,1.2432,1.24395,1.24245,1.2435,558600000.0
2009-01-14 20:15:00,1.24355,1.2444,1.2435,1.2443,249000000.0
2009-01-14 20:20:00,1.24425,1.24445,1.24335,1.2438,536600000.0
2009-01-14 20:25:00,1.2437,1.24445,1.2435,1.2443,558000000.0
2009-01-14 20:30:00,1.2443,1.24585,1.244,1.24585,641400000.0
2009-01-14 20:35:00,1.24615,1.2488,1.24615,1.2484,1715000000.0
2009-01-14 20:40:00,1.24835,1.24905,1.24745,1.2475,1031800000.0
2009-01-14 20:45:00,1.2475,1.24755,1.2465,1.2466,728400000.0
2009-01-14 20:50:00,1.2466,1.24755,1.24635,1.24755,905200000.0
2009-01-14 20:55:00,1.24755,1.24765,1.2466,1.24725,302000000.0
2009-01-14 21:00:00,1.24725,1.24825,1.2466,1.2478,875200001.0
2009-01-14 21:05:00,1.2478,1.2478,1.2468,1.247,303600000.0
2009-01-14 21:10:00,1.247,1.247,1.2438,1.24495,777200000.0
2009-01-14 21:15:00,1.245,1.24635,1.2446,1.2451,1012200000.0
2009-01-14 21:20:00,1.2451,1.2462,1.2451,1.24545,833600000.0
2009-01-14 21:25:00,1.24545,1.2456,1.2442,1.2444,694800000.0
2009-01-14 21:30:00,1.2444,1.24465,1.24265,1.2438,1355200000.0
2009-01-14 21:35:00,1.2438,1.2451,1.2432,1.2448,1399600000.0
2009-01-14 21:40:00,1.2449,1.24595,1.24475,1.2451,1011200007.0
2009-01-14 21:45:00,1.2452,1.2458,1.24485,1.2458,367000000.0
2009-01-14 21:50:00,1.2458,1.2458,1.24495,1.2453,356600000.0
2009-01-14 21:55:00,1.2454,1.2454,1.2444,1.24475,575800000.0
2009-01-14 22:00:00,1.2448,1.2462,1.2446,1.24545,1069600000.0
2009-01-14 22:05:00,1.24545,1.247,1.24545,1.24635,452800001.0
2009-01-14 22:10:00,1.2464,1.2466,1.24605,1.2466,150000000.0
2009-01-14 22:15:00,1.24655,1.24715,1.24655,1.24715,156199999.0
2009-01-14 22:20:00,1.2473,1.24745,1.24665,1.24675,129000000.0
2009-01-14 22:25:00,1.24675,1.24695,1.24665,1.24675,117800000.0
2009-01-14 22:30:00,1.24675,1.24685,1.2461,1.24675,219000000.0
2009-01-14 22:35:00,1.2468,1.2476,1.24675,1.2474,444800000.0
2009-01-14 22:40:00,1.2474,1.24935,1.24725,1.2484,580600000.0
2009-01-14 22:45:00,1.2483,1.2492,1.24795,1.2485,233000000.0
2009-01-14 22:50:00,1.2484,1.24845,1.2468,1.24685,898600000.0
2009-01-14 22:55:00,1.24695,1.24805,1.24695,1.2478,328400000.0
2009-01-14 23:00:00,1.2478,1.2479,1.24685,1.2474,165700000.0
2009-01-14 23:05:00,1.2477,1.2477,1.2467,1.24685,98200000.0
2009-01-14 23:10:00,1.24695,1.247,1.24575,1.24655,280200000.0
2009-01-14 23:15:00,1.24645,1.24785,1.2462,1.2472,363600000.0
2009-01-14 23:20:00,1.2472,1.24755,1.24625,1.24675,161400000.0
2009-01-14 23:25:00,1.2469,1.2472,1.24645,1.2472,332600000.0
2009-01-14 23:30:00,1.24765,1.2478,1.2464,1.2475,279200000.0
2009-01-14 23:35:00,1.2475,1.2478,1.24715,1.2478,117400000.0
2009-01-14 23:40:00,1.2478,1.24825,1.24745,1.248,452200000.0
2009-01-14 23:45:00,1.248,1.2491,1.248,1.24885,352200000.0
2009-01-14 23:50:00,1.2488,1.2488,1.2479,1.2479,287800000.0
2009-01-14 23:55:00,1.2479,1.24905,1.24775,1.24885,481000000.0
2009-01-15 00:00:00,1.24885,1.24885,1.24775,1.24885,139600000.0
2009-01-15 00:05:00,1.24885,1.2493,1.24856,1.2491,44000000.0
2009-01-15 00:10:00,1.24842,1.2489,1.24842,1.2489,72800000.0
2009-01-15 00:15:00,1.2489,1.2494,1.24865,1.24905,186400000.0
2009-01-15 00:20:00,1.24904,1.24905,1.2479,1.2482,195000000.0
2009-01-15 00:25:00,1.2481,1.24825,1.2465,1.2473,365400000.0
2009-01-15 00:30:00,1.2472,1.2478,1.2472,1.24745,43800000.0
2009-01-15 00:35:00,1.24735,1.24775,1.24704,1.24745,46600000.0
2009-01-15 00:40:00,1.24745,1.24747,1.2471,1.24735,102200000.0
2009-01-15 00:45:00,1.2475,1.2475,1.2468,1.247,129400000.0
2009-01-15 00:50:00,1.2471,1.24735,1.24685,1.24715,112399999.0
2009-01-15 00:55:00,1.24715,1.2474,1.2469,1.2473,52600000.0
2009-01-15 01:00:00,1.2473,1.2479,1.24685,1.24685,132600000.0
2009-01-15 01:05:00,1.24705,1.2471,1.24685,1.24685,100600000.0
2009-01-15 01:10:00,1.2469,1.24715,1.2469,1.24715,155600000.0
2009-01-15 01:15:00,1.24715,1.2472,1.2465,1.2467,211200000.0
2009-01-15 01:20:00,1.2467,1.2474,1.2467,1.24725,141600000.0
2009-01-15 01:25:00,1.24735,1.2476,1.2469,1.2474,222200000.0
2009-01-15 01:30:00,1.24715,1.2476,1.24695,1.2475,285400000.0
2009-01-15 01:35:00,1.2475,1.2478,1.2474,1.24745,312800000.0
2009-01-15 01:40:00,1.24745,1.24775,1.2472,1.2472,90600000.0
2009-01-15 01:45:00,1.2472,1.24765,1.24685,1.24755,95600000.0
2009-01-15 01:50:00,1.24755,1.24755,1.2455,1.24635,209200000.0
2009-01-15 01:55:00,1.24625,1.24625,1.2456,1.2457,194000000.0
2009-01-15 02:00:00,1.2457,1.2457,1.2449,1.2451,176600000.0
2009-01-15 02:05:00,1.2449,1.2458,1.2449,1.24535,245799999.0
2009-01-15 02:10:00,1.2454,1.24585,1.24515,1.24585,117800000.0
2009-01-15 02:15:00,1.24585,1.24805,1.24575,1.24805,261200000.0
2009-01-15 02:20:00,1.24805,1.24805,1.24695,1.24725,174200000.0
2009-01-15 02:25:00,1.24747,1.24755,1.24605,1.2466,329400000.0
2009-01-15 02:30:00,1.2466,1.2475,1.2461,1.2469,126000000.0
2009-01-15 02:35:00,1.24687,1.24699,1.24617,1.24655,207200000.0
2009-01-15 02:40:00,1.2465,1.24695,1.24435,1.24445,158600000.0
2009-01-15 02:45:00,1.2444,1.24505,1.2444,1.24445,266800000.0
2009-01-15 02:50:00,1.24455,1.24455,1.244,1.2443,146399999.0
2009-01-15 02:55:00,1.2442,1.24555,1.2442,1.24485,309200000.0
2009-01-15 03:00:00,1.2449,1.24725,1.2446,1.247,145400000.0
2009-01-15 03:05:00,1.247,1.247,1.2461,1.24665,48400000.0
2009-01-15 03:10:00,1.24665,1.2469,1.24615,1.2464,149600000.0
2009-01-15 03:15:00,1.24635,1.24645,1.2456,1.2456,118200000.0
2009-01-15 03:20:00,1.2456,1.2461,1.2454,1.2454,190400000.0
2009-01-15 03:25:00,1.2454,1.2454,1.24495,1.24495,120600000.0
2009-01-15 03:30:00,1.24495,1.2457,1.2449,1.24535,197500000.0
2009-01-15 03:35:00,1.24535,1.2455,1.2449,1.2453,135000000.0
2009-01-15 03:40:00,1.2453,1.24535,1.2446,1.24495,422800000.0
2009-01-15 03:45:00,1.24485,1.2455,1.24475,1.2453,142000000.0
2009-01-15 03:50:00,1.2453,1.2453,1.2451,1.24525,40600000.0
2009-01-15 03:55:00,1.2453,1.2453,1.24525,1.24525,34000000.0
2009-01-15 04:00:00,1.24525,1.24525,1.245,1.2451,123400000.0
2009-01-15 04:05:00,1.245,1.2451,1.2449,1.24495,80400000.0
2009-01-15 04:10:00,1.24495,1.2473,1.2446,1.24495,538200000.0
2009-01-15 04:15:00,1.245,1.24515,1.245,1.245,54000000.0
2009-01-15 04:20:00,1.24495,1.245,1.24465,1.2447,109000001.0
2009-01-15 04:25:00,1.245,1.2451,1.24451,1.24475,99600000.0
2009-01-15 04:30:00,1.24475,1.2451,1.24449,1.24493,290200001.0
2009-01-15 04:35:00,1.24476,1.2457,1.24464,1.2457,107400000.0
2009-01-15 04:40:00,1.2458,1.2467,1.2457,1.24645,112000000.0
2009-01-15 04:45:00,1.2461,1.2465,1.2454,1.2464,110000000.0
2009-01-15 04:50:00,1.2465,1.2475,1.2465,1.2475,231000001.0
2009-01-15 04:55:00,1.24732,1.24775,1.24675,1.2468,353000000.0
2009-01-15 05:00:00,1.2466,1.247,1.24645,1.2467,71200000.0
2009-01-15 05:05:00,1.2465,1.247,1.2465,1.2467,48800000.0
2009-01-15 05:10:00,1.24675,1.247,1.24651,1.2466,273800000.0
2009-01-15 05:15:00,1.2468,1.247,1.24665,1.24685,148400000.0
2009-01-15 05:20:00,1.24685,1.2471,1.24675,1.24695,155600000.0
2009-01-15 05:25:00,1.24695,1.24725,1.24624,1.2467,187400001.0
2009-01-15 05:30:00,1.2467,1.24695,1.2466,1.24665,140600000.0
2009-01-15 05:35:00,1.24667,1.24697,1.24646,1.24675,327200000.0
2009-01-15 05:40:00,1.2467,1.2471,1.24655,1.24685,164000000.0
2009-01-15 05:45:00,1.24685,1.2473,1.2467,1.247,142000000.0
2009-01-15 05:50:00,1.2471,1.2476,1.2469,1.24695,67800000.0
2009-01-15 05:55:00,1.24695,1.24735,1.24685,1.24735,73600000.0
2009-01-15 06:00:00,1.24735,1.24755,1.24675,1.24675,77600000.0
2009-01-15 06:05:00,1.24639,1.24725,1.24639,1.2467,355400000.0
2009-01-15 06:10:00,1.24665,1.24665,1.24618,1.24655,393800000.0
2009-01-15 06:15:00,1.2463,1.2463,1.24565,1.2458,106400001.0
2009-01-15 06:20:00,1.2458,1.24655,1.24566,1.24608,189600000.0
2009-01-15 06:25:00,1.24615,1.24625,1.24545,1.24545,44800000.0
2009-01-15 06:30:00,1.2455,1.2462,1.2455,1.246,70600000.0
2009-01-15 06:35:00,1.24615,1.2463,1.24615,1.2463,52400000.0
2009-01-15 06:40:00,1.2469,1.2469,1.2461,1.24625,90600000.0
2009-01-15 06:45:00,1.24625,1.24655,1.24615,1.24655,70000000.0
2009-01-15 06:50:00,1.24655,1.2466,1.2464,1.24645,33600000.0
2009-01-15 06:55:00,1.2465,1.2465,1.2453,1.24535,177600002.0
2009-01-15 07:00:00,1.24535,1.24605,1.24535,1.24585,170800000.0
2009-01-15 07:05:00,1.24555,1.2459,1.2454,1.2454,322400000.0
2009-01-15 07:10:00,1.24625,1.2464,1.24569,1.2464,114000000.0
2009-01-15 07:15:00,1.2464,1.2464,1.2451,1.24545,258200000.0
2009-01-15 07:20:00,1.2456,1.2457,1.245,1.24545,304400000.0
2009-01-15 07:25:00,1.2455,1.24605,1.2449,1.24575,375200000.0
2009-01-15 07:30:00,1.24575,1.24615,1.2456,1.2458,356400000.0
2009-01-15 07:35:00,1.2458,1.24625,1.2457,1.2458,317800000.0
2009-01-15 07:40:00,1.2458,1.2458,1.2457,1.2458,105600000.0
2009-01-15 07:45:00,1.2457,1.24645,1.2457,1.24645,217600000.0
2009-01-15 07:50:00,1.24605,1.2463,1.24555,1.2458,134400000.0
2009-01-15 07:55:00,1.2458,1.24588,1.245,1.24516,189400000.0
2009-01-15 08:00:00,1.24535,1.246,1.2451,1.2453,55000000.0
2009-01-15 08:05:00,1.2453,1.24615,1.245,1.24535,299600001.0
2009-01-15 08:10:00,1.2457,1.24595,1.24505,1.2452,162200000.0
2009-01-15 08:15:00,1.24515,1.2454,1.24498,1.2451,175800000.0
2009-01-15 08:20:00,1.2451,1.2451,1.2449,1.245,95600000.0
2009-01-15 08:25:00,1.24495,1.2451,1.24485,1.245,168800000.0
2009-01-15 08:30:00,1.245,1.2458,1.2448,1.2451,110600000.0
2009-01-15 08:35:00,1.245,1.2456,1.24425,1.24435,234600000.0
2009-01-15 08:40:00,1.2443,1.24455,1.24403,1.2443,69800000.0
2009-01-15 08:45:00,1.2443,1.2444,1.24315,1.24345,333400000.0
2009-01-15 08:50:00,1.2435,1.2438,1.24315,1.24335,150000000.0
2009-01-15 08:55:00,1.2436,1.2453,1.2436,1.2453,207800000.0
2009-01-15 09:00:00,1.24545,1.2475,1.24535,1.24705,164400000.0
2009-01-15 09:05:00,1.2471,1.24755,1.24635,1.24645,382800000.0
2009-01-15 09:10:00,1.24655,1.24725,1.2454,1.24725,462000000.0
2009-01-15 09:15:00,1.24715,1.2473,1.24695,1.247,119600000.0
2009-01-15 09:20:00,1.247,1.24725,1.2464,1.24715,143000000.0
2009-01-15 09:25:00,1.24715,1.2476,1.247,1.24755,228000000.0
2009-01-15 09:30:00,1.24745,1.2495,1.24745,1.2487,430000000.0
2009-01-15 09:35:00,1.2487,1.2488,1.2479,1.24845,366400000.0
2009-01-15 09:40:00,1.24845,1.2495,1.24825,1.2488,281400000.0
2009-01-15 09:45:00,1.24915,1.2495,1.2487,1.2492,383000000.0
2009-01-15 09:50:00,1.24907,1.25045,1.24891,1.2495,497600000.0
2009-01-15 09:55:00,1.2496,1.25,1.2486,1.2492,471000001.0
2009-01-15 10:00:00,1.2491,1.25,1.249,1.25,215200000.0
2009-01-15 10:05:00,1.24975,1.24975,1.2478,1.24795,415000000.0
2009-01-15 10:10:00,1.24795,1.2483,1.2468,1.24715,514600000.0
2009-01-15 10:15:00,1.24715,1.24845,1.24685,1.24725,414600000.0
2009-01-15 10:20:00,1.2472,1.24825,1.2472,1.24735,488400000.0
2009-01-15 10:25:00,1.2473,1.24755,1.2468,1.2474,193600000.0
2009-01-15 10:30:00,1.2474,1.2483,1.2472,1.24805,382600000.0
2009-01-15 10:35:00,1.24805,1.2482,1.24763,1.24763,175000000.0
2009-01-15 10:40:00,1.24795,1.24965,1.24775,1.2489,377200000.0
2009-01-15 10:45:00,1.2491,1.24925,1.2486,1.24865,340400000.0
2009-01-15 10:50:00,1.2488,1.249,1.24782,1.24853,259800000.0
2009-01-15 10:55:00,1.24865,1.2497,1.2486,1.2497,272200000.0
2009-01-15 11:00:00,1.2496,1.24965,1.2488,1.24945,221000000.0
2009-01-15 11:05:00,1.24945,1.24965,1.2485,1.24855,415200000.0
2009-01-15 11:10:00,1.24855,1.24855,1.2478,1.2479,336000000.0
2009-01-15 11:15:00,1.2479,1.24905,1.2479,1.24865,385000000.0
2009-01-15 11:20:00,1.2488,1.2494,1.2484,1.249,323200000.0
2009-01-15 11:25:00,1.2491,1.2491,1.24685,1.24765,369800000.0
2009-01-15 11:30:00,1.24765,1.2477,1.24675,1.2468,267200000.0
2009-01-15 11:35:00,1.24653,1.24692,1.24455,1.245,549920000.0
2009-01-15 11:40:00,1.24505,1.2453,1.2415,1.24195,616000000.0
2009-01-15 11:45:00,1.242,1.24405,1.2419,1.2439,663800000.0
2009-01-15 11:50:00,1.24405,1.24545,1.24265,1.24545,569400000.0
2009-01-15 11:55:00,1.2454,1.2459,1.2441,1.24485,767200000.0
2009-01-15 12:00:00,1.2449,1.24565,1.2444,1.2448,278200000.0
2009-01-15 12:05:00,1.24495,1.2451,1.2425,1.2426,707400000.0
2009-01-15 12:10:00,1.2426,1.2438,1.24205,1.2438,614000000.0
2009-01-15 12:15:00,1.2439,1.24475,1.24345,1.244,487600000.0
2009-01-15 12:20:00,1.24415,1.2442,1.2436,1.24395,150000000.0
2009-01-15 12:25:00,1.244,1.24425,1.24345,1.2439,205400000.0
2009-01-15 12:30:00,1.2439,1.24425,1.24315,1.2437,457200000.0
2009-01-15 12:35:00,1.24385,1.24445,1.2436,1.2438,207800000.0
2009-01-15 12:40:00,1.2438,1.24395,1.24325,1.2434,511400000.0
2009-01-15 12:45:00,1.2434,1.24355,1.2424,1.24255,396400000.0
2009-01-15 12:50:00,1.24255,1.24275,1.24255,1.24255,177800000.0
2009-01-15 12:55:00,1.24275,1.2434,1.24245,1.24325,218800000.0
2009-01-15 13:00:00,1.24325,1.24335,1.2428,1.2429,332800000.0
2009-01-15 13:05:00,1.2429,1.24305,1.2421,1.2421,549000000.0
2009-01-15 13:10:00,1.2423,1.24285,1.24225,1.2426,451800000.0
2009-01-15 13:15:00,1.24255,1.2431,1.2423,1.243,365600000.0
2009-01-15 13:20:00,1.243,1.243,1.24225,1.2427,220200000.0
2009-01-15 13:25:00,1.24275,1.2444,1.2426,1.2427,335000000.0
2009-01-15 13:30:00,1.2425,1.2425,1.24115,1.24185,606400000.0
2009-01-15 13:35:00,1.24185,1.24225,1.2415,1.2415,332400000.0
2009-01-15 13:40:00,1.24165,1.24345,1.2416,1.2423,547800002.0
2009-01-15 13:45:00,1.24235,1.243,1.2423,1.24235,418000000.0
2009-01-15 13:50:00,1.24235,1.2432,1.24215,1.24285,503600000.0
2009-01-15 13:55:00,1.2427,1.24325,1.2419,1.24295,691600000.0
2009-01-15 14:00:00,1.243,1.2446,1.2425,1.2439,818400000.0
2009-01-15 14:05:00,1.2439,1.24395,1.24275,1.2431,368200000.0
2009-01-15 14:10:00,1.2431,1.2447,1.2431,1.24445,347400000.0
2009-01-15 14:15:00,1.24445,1.2453,1.24335,1.24495,359800000.0
2009-01-15 14:20:00,1.24495,1.24545,1.24385,1.24415,374200000.0
2009-01-15 14:25:00,1.24415,1.24455,1.24385,1.24415,569200000.0
2009-01-15 14:30:00,1.24415,1.24435,1.24395,1.24395,306600000.0
2009-01-15 14:35:00,1.24405,1.24475,1.24395,1.2447,261800000.0
2009-01-15 14:40:00,1.24465,1.24485,1.2439,1.24435,347400000.0
2009-01-15 14:45:00,1.24435,1.24865,1.244,1.24795,966800000.0
2009-01-15 14:50:00,1.24795,1.25045,1.2479,1.2489,1248000000.0
2009-01-15 14:55:00,1.249,1.2493,1.2475,1.24835,1149400000.0
2009-01-15 15:00:00,1.24835,1.24915,1.24665,1.24825,1015000000.0
2009-01-15 15:05:00,1.2482,1.2513,1.24735,1.2511,876399999.0
2009-01-15 15:10:00,1.2512,1.25215,1.2504,1.2513,775200000.0
2009-01-15 15:15:00,1.2513,1.2513,1.25045,1.25045,685200000.0
2009-01-15 15:20:00,1.25045,1.25055,1.24785,1.24865,844600001.0
2009-01-15 15:25:00,1.2487,1.24885,1.2483,1.2487,666800000.0
2009-01-15 15:30:00,1.2487,1.24875,1.24545,1.24655,1146500001.0
2009-01-15 15:35:00,1.24655,1.24925,1.2461,1.24925,1279800000.0
2009-01-15 15:40:00,1.24935,1.25,1.24565,1.2479,1560100000.0
2009-01-15 15:45:00,1.2479,1.2489,1.247,1.24815,1434000000.0
2009-01-15 15:50:00,1.24825,1.24835,1.2464,1.2471,1258000000.0
2009-01-15 15:55:00,1.2471,1.24785,1.24445,1.24665,1363200000.0
2009-01-15 16:00:00,1.24665,1.247,1.24585,1.24585,984000000.0
2009-01-15 16:05:00,1.24575,1.2465,1.24475,1.24505,1075000000.0
2009-01-15 16:10:00,1.2451,1.24675,1.24505,1.2463,1019000000.0
2009-01-15 16:15:00,1.24625,1.2481,1.2461,1.2477,934600000.0
2009-01-15 16:20:00,1.2477,1.25055,1.2477,1.24885,996000000.0
2009-01-15 16:25:00,1.249,1.25015,1.24705,1.2475,891000000.0
2009-01-15 16:30:00,1.2475,1.2501,1.247,1.24835,1231600000.0
2009-01-15 16:35:00,1.2484,1.2508,1.2484,1.2488,1370000000.0
2009-01-15 16:40:00,1.2488,1.24995,1.2486,1.2499,1213200000.0
2009-01-15 16:45:00,1.2499,1.25225,1.2493,1.25185,1114400000.0
2009-01-15 16:50:00,1.25185,1.25405,1.2516,1.2532,2025200010.0
2009-01-15 16:55:00,1.2532,1.25475,1.2525,1.2541,1640299996.0
2009-01-15 17:00:00,1.25405,1.25455,1.25265,1.2531,1623200000.0
2009-01-15 17:05:00,1.2531,1.2539,1.25245,1.2533,1002600000.0
2009-01-15 17:10:00,1.2533,1.25565,1.2533,1.25515,1093200001.0
2009-01-15 17:15:00,1.25525,1.2554,1.25375,1.25525,1313600000.0
2009-01-15 17:20:00,1.25525,1.2585,1.2544,1.25815,2061000001.0
2009-01-15 17:25:00,1.25815,1.26015,1.258,1.2585,1420800000.0
2009-01-15 17:30:00,1.2585,1.26075,1.2579,1.2595,1661000002.0
2009-01-15 17:35:00,1.2594,1.26245,1.2589,1.26125,1737800000.0
2009-01-15 17:40:00,1.2612,1.26145,1.2598,1.26075,1235200000.0
2009-01-15 17:45:00,1.26075,1.26115,1.2587,1.259,1100600000.0
2009-01-15 17:50:00,1.25905,1.2622,1.25895,1.2615,1388600000.0
2009-01-15 17:55:00,1.2616,1.26535,1.2614,1.26505,1822599999.0
2009-01-15 18:00:00,1.26505,1.2672,1.2641,1.2651,2673800012.0
2009-01-15 18:05:00,1.2652,1.26545,1.26425,1.26465,1630600000.0
2009-01-15 18:10:00,1.2648,1.2649,1.2617,1.2619,1456400000.0
2009-01-15 18:15:00,1.262,1.26385,1.2619,1.2638,1253199999.0
2009-01-15 18:20:00,1.26385,1.2641,1.2618,1.2626,1024300000.0
2009-01-15 18:25:00,1.26265,1.263,1.26085,1.2617,1307200005.0
2009-01-15 18:30:00,1.2617,1.2618,1.259,1.2602,1387400003.0
2009-01-15 18:35:00,1.26025,1.2626,1.26025,1.26225,904600000.0
2009-01-15 18:40:00,1.2624,1.2634,1.262,1.263,1160400000.0
2009-01-15 18:45:00,1.263,1.2634,1.26145,1.2621,916400001.0
2009-01-15 18:50:00,1.2621,1.2622,1.26045,1.261,1012200000.0
2009-01-15 18:55:00,1.2609,1.2624,1.2606,1.2622,1084000002.0
2009-01-15 19:00:00,1.2622,1.2629,1.2606,1.2612,2105400001.0
2009-01-15 19:05:00,1.2612,1.264,1.2612,1.26355,1535399999.0
2009-01-15 19:10:00,1.26355,1.2641,1.26275,1.2634,1605800003.0
2009-01-15 19:15:00,1.26345,1.26395,1.26105,1.26245,1228600000.0
2009-01-15 19:20:00,1.2624,1.26245,1.26085,1.26095,836800000.0
2009-01-15 19:25:00,1.26105,1.2616,1.2607,1.2614,940200000.0
2009-01-15 19:30:00,1.26145,1.26245,1.2613,1.2619,744200000.0
2009-01-15 19:35:00,1.2619,1.26245,1.2615,1.26245,291000000.0
2009-01-15 19:40:00,1.2624,1.26335,1.26135,1.2614,763600000.0
2009-01-15 19:45:00,1.26145,1.26175,1.2605,1.2611,797400007.0
2009-01-15 19:50:00,1.2612,1.2623,1.25995,1.2604,1218600000.0
2009-01-15 19:55:00,1.2603,1.2604,1.25965,1.26005,693600000.0
2009-01-15 20:00:00,1.26005,1.26135,1.25985,1.26105,966599999.0
2009-01-15 20:05:00,1.26105,1.2615,1.2606,1.2613,394600000.0
2009-01-15 20:10:00,1.2615,1.2633,1.26135,1.26255,678000000.0
2009-01-15 20:15:00,1.26255,1.2629,1.26105,1.2619,839200000.0
2009-01-15 20:20:00,1.2619,1.26195,1.26135,1.2614,589400002.0
2009-01-15 20:25:00,1.2614,1.2615,1.2611,1.2614,846800000.0
2009-01-15 20:30:00,1.2613,1.2613,1.26,1.26045,990999999.0
2009-01-15 20:35:00,1.26045,1.26065,1.25905,1.25905,896400000.0
2009-01-15 20:40:00,1.25905,1.2591,1.25775,1.2591,1142399998.0
2009-01-15 20:45:00,1.2591,1.2604,1.2585,1.2602,1054800000.0
2009-01-15 20:50:00,1.2602,1.2602,1.25705,1.2575,1643000002.0
2009-01-15 20:55:00,1.2575,1.25785,1.2563,1.25645,1434800000.0
2009-01-15 21:00:00,1.25645,1.2569,1.2558,1.25595,1248800000.0
2009-01-15 21:05:00,1.25595,1.25595,1.254,1.2541,1116000003.0
2009-01-15 21:10:00,1.25415,1.2556,1.2538,1.2556,2024400001.0
2009-01-15 21:15:00,1.2556,1.2561,1.25455,1.25455,1148200000.0
2009-01-15 21:20:00,1.25455,1.25455,1.2529,1.2539,2492400001.0
2009-01-15 21:25:00,1.2539,1.25435,1.25285,1.2529,2001800000.0
2009-01-15 21:30:00,1.2529,1.25345,1.2523,1.2529,1765999999.0
2009-01-15 21:35:00,1.253,1.2537,1.2528,1.2532,1342799986.0
2009-01-15 21:40:00,1.25275,1.25295,1.24735,1.2491,1819799999.0
2009-01-15 21:45:00,1.2491,1.2499,1.2475,1.24915,1204800000.0
2009-01-15 21:50:00,1.2493,1.25085,1.24875,1.2508,1592400000.0
2009-01-15 21:55:00,1.25095,1.25095,1.2502,1.25065,886600000.0
2009-01-15 22:00:00,1.2507,1.2507,1.24935,1.2499,627200000.0
2009-01-15 22:05:00,1.2499,1.251,1.24965,1.251,484600000.0
2009-01-15 22:10:00,1.25095,1.25195,1.2505,1.25155,532800000.0
2009-01-15 22:15:00,1.25155,1.2521,1.25095,1.2512,670200000.0
2009-01-15 22:20:00,1.2512,1.2518,1.251,1.2516,433600000.0
2009-01-15 22:25:00,1.2516,1.25245,1.25135,1.2522,416600000.0
2009-01-15 22:30:00,1.2522,1.2525,1.25115,1.2515,707800000.0
2009-01-15 22:35:00,1.25165,1.252,1.25105,1.25105,381400000.0
2009-01-15 22:40:00,1.25105,1.25235,1.25105,1.2523,452200000.0
2009-01-15 22:45:00,1.2523,1.2524,1.2513,1.2513,283600000.0
2009-01-15 22:50:00,1.25145,1.2518,1.25055,1.2511,294600000.0
2009-01-15 22:55:00,1.25095,1.25125,1.2503,1.2512,503400000.0
2009-01-15 23:00:00,1.25125,1.25245,1.25095,1.251,378600000.0
2009-01-15 23:05:00,1.2511,1.2519,1.2504,1.25125,313200000.0
2009-01-15 23:10:00,1.25125,1.25205,1.25125,1.25205,264400000.0
2009-01-15 23:15:00,1.25195,1.2521,1.2516,1.25175,251600000.0
2009-01-15 23:20:00,1.2518,1.252,1.2517,1.2518,100200000.0
2009-01-15 23:25:00,1.25145,1.2519,1.25145,1.25155,242800000.0
2009-01-15 23:30:00,1.25155,1.25155,1.2507,1.2513,236200000.0
2009-01-15 23:35:00,1.2514,1.25195,1.2499,1.25195,523600000.0
2009-01-15 23:40:00,1.2521,1.253,1.2519,1.25265,503800000.0
2009-01-15 23:45:00,1.2529,1.2533,1.25215,1.25265,238600000.0
2009-01-15 23:50:00,1.25265,1.25285,1.2522,1.25265,149200000.0
2009-01-15 23:55:00,1.2527,1.25295,1.25165,1.25235,198600000.0
2009-01-16 00:00:00,1.25233,1.25244,1.25046,1.25145,195000000.0
2009-01-16 00:05:00,1.2515,1.25225,1.2506,1.25225,153000000.0
2009-01-16 00:10:00,1.25235,1.25455,1.2522,1.2543,151800002.0
2009-01-16 00:15:00,1.25435,1.25435,1.2525,1.25355,182600000.0
2009-01-16 00:20:00,1.25295,1.2537,1.2524,1.2532,113400000.0
2009-01-16 00:25:00,1.253,1.25415,1.25295,1.2539,237400001.0
2009-01-16 00:30:00,1.2539,1.25415,1.25355,1.25385,375600002.0
2009-01-16 00:35:00,1.25375,1.25385,1.25365,1.25365,51200000.0
2009-01-16 00:40:00,1.2537,1.2537,1.2529,1.2529,119800002.0
2009-01-16 00:45:00,1.2531,1.25345,1.25305,1.25345,46000000.0
2009-01-16 00:50:00,1.25335,1.25335,1.25255,1.25305,121800000.0
2009-01-16 00:55:00,1.25305,1.25305,1.25245,1.25275,130600002.0
2009-01-16 01:00:00,1.25275,1.2531,1.25265,1.2529,82800000.0
2009-01-16 01:05:00,1.253,1.253,1.25255,1.25265,52800000.0
2009-01-16 01:10:00,1.2526,1.25265,1.25207,1.25242,140400000.0
2009-01-16 01:15:00,1.2524,1.2525,1.2518,1.2521,90400000.0
2009-01-16 01:20:00,1.2521,1.25225,1.25195,1.25225,90800000.0
2009-01-16 01:25:00,1.25215,1.2523,1.25205,1.25205,56000000.0
2009-01-16 01:30:00,1.25205,1.25245,1.25205,1.25245,33400000.0
2009-01-16 01:35:00,1.25245,1.25245,1.25205,1.2522,57200000.0
2009-01-16 01:40:00,1.25215,1.25285,1.2521,1.25275,182200000.0
2009-01-16 01:45:00,1.25275,1.253,1.2527,1.25275,105400000.0
2009-01-16 01:50:00,1.25275,1.2528,1.25205,1.25205,175600000.0
2009-01-16 01:55:00,1.2522,1.25225,1.2508,1.25155,165800000.0
2009-01-16 02:00:00,1.25155,1.2521,1.2512,1.2516,309800000.0
2009-01-16 02:05:00,1.2516,1.2519,1.25115,1.2513,163600000.0
2009-01-16 02:10:00,1.25125,1.2513,1.25095,1.25115,94600000.0
2009-01-16 02:15:00,1.2511,1.2513,1.25105,1.2511,147000000.0
2009-01-16 02:20:00,1.2511,1.2511,1.25048,1.251,137800000.0
2009-01-16 02:25:00,1.25073,1.25106,1.25045,1.251,217400000.0
2009-01-16 02:30:00,1.25058,1.2514,1.25055,1.2514,162400000.0
2009-01-16 02:35:00,1.25145,1.25145,1.2508,1.2511,109000000.0
2009-01-16 02:40:00,1.25115,1.2517,1.251,1.2512,113800000.0
2009-01-16 02:45:00,1.25079,1.2512,1.25036,1.2512,169600000.0
2009-01-16 02:50:00,1.25099,1.2517,1.25071,1.2517,68400000.0
2009-01-16 02:55:00,1.2517,1.2518,1.25125,1.2513,126600000.0
2009-01-16 03:00:00,1.2513,1.2516,1.2512,1.25155,93000000.0
2009-01-16 03:05:00,1.25145,1.2515,1.2514,1.25145,80800000.0
2009-01-16 03:10:00,1.25145,1.2515,1.25065,1.25097,75200000.0
2009-01-16 03:15:00,1.25135,1.2514,1.2513,1.2514,52800000.0
2009-01-16 03:20:00,1.2514,1.2514,1.2503,1.2503,230200000.0
2009-01-16 03:25:00,1.25025,1.25025,1.2499,1.25005,251200000.0
2009-01-16 03:30:00,1.25005,1.25025,1.2488,1.2489,504400000.0
2009-01-16 03:35:00,1.24845,1.24905,1.24845,1.2487,143800000.0
2009-01-16 03:40:00,1.2486,1.2488,1.24775,1.2482,191400000.0
2009-01-16 03:45:00,1.2482,1.2487,1.2479,1.2487,177400000.0
2009-01-16 03:50:00,1.2487,1.249,1.24635,1.2471,313600000.0
2009-01-16 03:55:00,1.2471,1.2474,1.2455,1.2457,511800000.0
2009-01-16 04:00:00,1.2458,1.2464,1.2457,1.2462,146000000.0
2009-01-16 04:05:00,1.2463,1.24695,1.2461,1.24695,112000000.0
2009-01-16 04:10:00,1.2471,1.2479,1.2471,1.2473,85600000.0
2009-01-16 04:15:00,1.24725,1.24737,1.2471,1.2471,170200000.0
2009-01-16 04:20:00,1.24689,1.24735,1.24682,1.24715,85600000.0
2009-01-16 04:25:00,1.24715,1.2473,1.2469,1.24693,66400000.0
2009-01-16 04:30:00,1.24725,1.2474,1.24705,1.2472,61800000.0
2009-01-16 04:35:00,1.24725,1.24725,1.2471,1.2471,302000000.0
2009-01-16 04:40:00,1.24666,1.2471,1.24661,1.24664,137200000.0
2009-01-16 04:45:00,1.24671,1.2471,1.24613,1.24695,185200000.0
2009-01-16 04:50:00,1.2471,1.2476,1.24705,1.24715,186600000.0
2009-01-16 04:55:00,1.2473,1.2474,1.2466,1.2466,143400000.0
2009-01-16 05:00:00,1.24645,1.24675,1.24555,1.2456,306200000.0
2009-01-16 05:05:00,1.2456,1.2462,1.24515,1.2458,303800000.0
2009-01-16 05:10:00,1.2458,1.24595,1.24549,1.24556,258600000.0
2009-01-16 05:15:00,1.2459,1.2459,1.24528,1.2458,331000000.0
2009-01-16 05:20:00,1.2458,1.2458,1.24527,1.2457,138600000.0
2009-01-16 05:25:00,1.2457,1.24615,1.24535,1.2458,173800000.0
2009-01-16 05:30:00,1.24575,1.24575,1.24515,1.2453,203800000.0
2009-01-16 05:35:00,1.2452,1.2456,1.24505,1.24515,210400000.0
2009-01-16 05:40:00,1.24515,1.2454,1.24485,1.2452,301800000.0
2009-01-16 05:45:00,1.2451,1.2454,1.24495,1.24495,239400000.0
2009-01-16 05:50:00,1.24505,1.24505,1.24395,1.2446,171200000.0
2009-01-16 05:55:00,1.2447,1.2447,1.24415,1.24425,105200000.0
2009-01-16 06:00:00,1.24425,1.24485,1.24425,1.24485,134000000.0
2009-01-16 06:05:00,1.2449,1.2449,1.24425,1.2443,124800000.0
2009-01-16 06:10:00,1.2443,1.2443,1.2439,1.24425,425400000.0
2009-01-16 06:15:00,1.24425,1.2449,1.24425,1.2449,204000000.0
2009-01-16 06:20:00,1.2449,1.2449,1.24434,1.24476,262400000.0
2009-01-16 06:25:00,1.24441,1.24471,1.24399,1.24425,410600000.0
2009-01-16 06:30:00,1.24429,1.24468,1.24417,1.24432,365800000.0
2009-01-16 06:35:00,1.24422,1.24465,1.24422,1.24465,237800000.0
2009-01-16 06:40:00,1.24465,1.2449,1.24419,1.24454,407800000.0
2009-01-16 06:45:00,1.2447,1.2449,1.2447,1.2449,65000000.0
2009-01-16 06:50:00,1.2449,1.2451,1.24449,1.2451,319400000.0
2009-01-16 06:55:00,1.2451,1.2453,1.245,1.2453,40400000.0
2009-01-16 07:00:00,1.2453,1.2453,1.24487,1.24495,168600000.0
2009-01-16 07:05:00,1.24495,1.24495,1.24445,1.24445,188600000.0
2009-01-16 07:10:00,1.2445,1.2447,1.2444,1.24465,131200000.0
2009-01-16 07:15:00,1.24455,1.2449,1.2444,1.2449,132200000.0
2009-01-16 07:20:00,1.2449,1.2449,1.2449,1.2449,192800000.0
2009-01-16 07:25:00,1.2449,1.2457,1.2449,1.2456,155400000.0
2009-01-16 07:30:00,1.2456,1.2456,1.24465,1.245,466700000.0
2009-01-16 07:35:00,1.2451,1.2451,1.2445,1.2446,281600000.0
2009-01-16 07:40:00,1.2446,1.24555,1.2444,1.24555,404400000.0
2009-01-16 07:45:00,1.24555,1.24555,1.24455,1.2449,136800001.0
2009-01-16 07:50:00,1.2447,1.24485,1.2444,1.24465,562000000.0
2009-01-16 07:55:00,1.2447,1.24475,1.2445,1.2446,94000000.0
2009-01-16 08:00:00,1.2445,1.245,1.2441,1.2449,285200000.0
2009-01-16 08:05:00,1.2449,1.2452,1.24455,1.24465,126200000.0
2009-01-16 08:10:00,1.2447,1.24475,1.2446,1.24475,58400000.0
2009-01-16 08:15:00,1.24465,1.24475,1.24439,1.24463,190600000.0
2009-01-16 08:20:00,1.24475,1.2449,1.2447,1.2449,70400000.0
2009-01-16 08:25:00,1.24485,1.24485,1.24435,1.24435,201200000.0
2009-01-16 08:30:00,1.2444,1.24455,1.2427,1.24315,400600000.0
2009-01-16 08:35:00,1.2432,1.24325,1.24265,1.24275,110800000.0
2009-01-16 08:40:00,1.24275,1.2436,1.24255,1.2432,146000000.0
2009-01-16 08:45:00,1.2432,1.2433,1.24175,1.2424,219600000.0
2009-01-16 08:50:00,1.24255,1.2437,1.24175,1.2437,323800000.0
2009-01-16 08:55:00,1.2438,1.24515,1.24325,1.2444,250800000.0
2009-01-16 09:00:00,1.24445,1.24495,1.2435,1.24405,201400000.0
2009-01-16 09:05:00,1.24405,1.2448,1.24365,1.2442,616400000.0
2009-01-16 09:10:00,1.2444,1.2446,1.24335,1.24435,207200000.0
2009-01-16 09:15:00,1.24435,1.24435,1.24095,1.2415,371600000.0
2009-01-16 09:20:00,1.2415,1.2437,1.24085,1.2424,1239800000.0
2009-01-16 09:25:00,1.2424,1.2426,1.24095,1.242,784000000.0
2009-01-16 09:30:00,1.242,1.24225,1.23975,1.23985,871200000.0
2009-01-16 09:35:00,1.24005,1.2405,1.2379,1.2395,835200001.0
2009-01-16 09:40:00,1.23945,1.24035,1.2387,1.2399,831600006.0
2009-01-16 09:45:00,1.2399,1.2407,1.23905,1.24055,672999997.0
2009-01-16 09:50:00,1.24055,1.241,1.2403,1.24045,446400001.0
2009-01-16 09:55:00,1.24055,1.24115,1.2399,1.24005,174000000.0
2009-01-16 10:00:00,1.24025,1.24355,1.2401,1.2426,549500000.0
2009-01-16 10:05:00,1.24265,1.2428,1.24245,1.2426,287200000.0
2009-01-16 10:10:00,1.2426,1.2463,1.24235,1.2434,779000000.0
2009-01-16 10:15:00,1.2434,1.246,1.24285,1.24505,703400000.0
2009-01-16 10:20:00,1.24505,1.24585,1.24285,1.24475,949400000.0
2009-01-16 10:25:00,1.2448,1.24535,1.24385,1.24425,999200001.0
2009-01-16 10:30:00,1.24425,1.2458,1.24385,1.24505,770800000.0
2009-01-16 10:35:00,1.24505,1.24505,1.24366,1.24416,518800000.0
2009-01-16 10:40:00,1.24395,1.2445,1.2435,1.2436,581800000.0
2009-01-16 10:45:00,1.2436,1.24385,1.24135,1.2431,733600000.0
2009-01-16 10:50:00,1.2431,1.2431,1.24105,1.2411,729999998.0
2009-01-16 10:55:00,1.2412,1.24735,1.24065,1.2469,1152400002.0
2009-01-16 11:00:00,1.24665,1.2468,1.24165,1.2465,952800000.0
2009-01-16 11:05:00,1.24655,1.2489,1.24595,1.2466,773000000.0
2009-01-16 11:10:00,1.2468,1.2475,1.24475,1.24555,939800000.0
2009-01-16 11:15:00,1.24555,1.2459,1.244,1.2445,690000000.0
2009-01-16 11:20:00,1.24465,1.2473,1.2438,1.2447,905000000.0
2009-01-16 11:25:00,1.2447,1.24545,1.24395,1.24495,781200000.0
2009-01-16 11:30:00,1.24495,1.2452,1.24365,1.24465,818000001.0
2009-01-16 11:35:00,1.24465,1.24475,1.2425,1.24395,964060000.0
2009-01-16 11:40:00,1.24395,1.24525,1.24395,1.24465,338800000.0
2009-01-16 11:45:00,1.24465,1.24465,1.2404,1.24205,1138800001.0
2009-01-16 11:50:00,1.24235,1.2431,1.23975,1.24285,1033000001.0
2009-01-16 11:55:00,1.2429,1.243,1.2407,1.2429,679800000.0
2009-01-16 12:00:00,1.2427,1.24365,1.2419,1.24285,1339400000.0
2009-01-16 12:05:00,1.24295,1.24345,1.24155,1.24275,890000000.0
2009-01-16 12:10:00,1.24275,1.24295,1.24095,1.24195,1153600000.0
2009-01-16 12:15:00,1.24195,1.24285,1.24075,1.24185,343000000.0
2009-01-16 12:20:00,1.24185,1.2431,1.23995,1.24025,1181199999.0
2009-01-16 12:25:00,1.24015,1.2409,1.2385,1.2395,536800000.0
2009-01-16 12:30:00,1.2395,1.24035,1.23945,1.24035,93800000.0
2009-01-16 12:35:00,1.24035,1.24155,1.2394,1.2394,388400000.0
2009-01-16 12:40:00,1.23955,1.23965,1.238,1.23845,204800000.0
2009-01-16 12:45:00,1.23845,1.23935,1.2322,1.23455,1024800000.0
2009-01-16 12:50:00,1.23445,1.23695,1.234,1.23615,700000000.0
2009-01-16 12:55:00,1.23615,1.23735,1.23555,1.23735,586800002.0
2009-01-16 13:00:00,1.23735,1.23865,1.23535,1.2369,756000004.0
2009-01-16 13:05:00,1.2369,1.23965,1.23535,1.2354,646060002.0
2009-01-16 13:10:00,1.23545,1.23615,1.2333,1.23475,547000002.0
2009-01-16 13:15:00,1.23475,1.2356,1.23245,1.2335,999000001.0
2009-01-16 13:20:00,1.23355,1.23555,1.23305,1.2344,913800000.0
2009-01-16 13:25:00,1.2347,1.23635,1.2347,1.23615,258000000.0
2009-01-16 13:30:00,1.2363,1.2363,1.23495,1.2352,787600000.0
2009-01-16 13:35:00,1.2351,1.23565,1.23475,1.23565,286200000.0
2009-01-16 13:40:00,1.23565,1.23565,1.23355,1.23465,575000003.0
2009-01-16 13:45:00,1.23465,1.23465,1.2313,1.23365,868500000.0
2009-01-16 13:50:00,1.23365,1.23485,1.23305,1.23485,345400000.0
2009-01-16 13:55:00,1.23475,1.2352,1.23135,1.23395,823560000.0
2009-01-16 14:00:00,1.23375,1.2358,1.23375,1.23555,402400000.0
2009-01-16 14:05:00,1.23555,1.23595,1.23511,1.23585,231800000.0
2009-01-16 14:10:00,1.23585,1.2375,1.23575,1.2371,393000000.0
2009-01-16 14:15:00,1.23715,1.23745,1.236,1.23635,636400000.0
2009-01-16 14:20:00,1.2364,1.2367,1.2361,1.23635,304200000.0
2009-01-16 14:25:00,1.2363,1.2367,1.2363,1.2367,246000000.0
2009-01-16 14:30:00,1.2367,1.23805,1.23645,1.23775,493800001.0
2009-01-16 14:35:00,1.2378,1.2382,1.2371,1.2375,479600000.0
2009-01-16 14:40:00,1.2375,1.23775,1.23705,1.2377,324600000.0
2009-01-16 14:45:00,1.2377,1.23885,1.2371,1.2374,606400000.0
2009-01-16 14:50:00,1.2374,1.23775,1.23665,1.23705,546400000.0
2009-01-16 14:55:00,1.23725,1.23795,1.23645,1.237,411000000.0
2009-01-16 15:00:00,1.2371,1.2379,1.23645,1.2369,736600000.0
2009-01-16 15:05:00,1.23695,1.2372,1.2369,1.23705,341900000.0
2009-01-16 15:10:00,1.23705,1.23785,1.2369,1.23775,436600000.0
2009-01-16 15:15:00,1.23775,1.23945,1.23775,1.23945,644600000.0
2009-01-16 15:20:00,1.23945,1.24215,1.2393,1.2421,915800000.0
2009-01-16 15:25:00,1.24205,1.2427,1.2413,1.2418,878599999.0
2009-01-16 15:30:00,1.2414,1.24205,1.2403,1.2403,882260000.0
2009-01-16 15:35:00,1.24025,1.24155,1.24015,1.2414,620800000.0
2009-01-16 15:40:00,1.24135,1.2414,1.2403,1.2408,568000000.0
2009-01-16 15:45:00,1.24085,1.2418,1.2405,1.2411,1110400000.0
2009-01-16 15:50:00,1.24105,1.2426,1.24045,1.24115,1337600000.0
2009-01-16 15:55:00,1.2412,1.24175,1.24055,1.24085,1293199996.0
2009-01-16 16:00:00,1.24085,1.241,1.23795,1.23945,1323400000.0
2009-01-16 16:05:00,1.2395,1.23965,1.2362,1.2363,1190800001.0
2009-01-16 16:10:00,1.23645,1.2376,1.23585,1.2371,883400000.0
2009-01-16 16:15:00,1.23725,1.2384,1.2368,1.23805,745200000.0
2009-01-16 16:20:00,1.23805,1.23835,1.23655,1.23675,897000001.0
2009-01-16 16:25:00,1.23675,1.2371,1.2351,1.2355,853999999.0
2009-01-16 16:30:00,1.2355,1.2377,1.2355,1.2374,1023400000.0
2009-01-16 16:35:00,1.2374,1.2377,1.2359,1.2371,1481600001.0
2009-01-16 16:40:00,1.2372,1.2379,1.2365,1.23695,1464599999.0
2009-01-16 16:45:00,1.23695,1.23695,1.23535,1.2358,815399995.0
2009-01-16 16:50:00,1.2358,1.23735,1.2355,1.2372,743500000.0
2009-01-16 16:55:00,1.2372,1.23775,1.2356,1.2371,972599999.0
2009-01-16 17:00:00,1.2372,1.23745,1.236,1.2372,1221600002.0
2009-01-16 17:05:00,1.23665,1.2416,1.2365,1.24035,1301900000.0
2009-01-16 17:10:00,1.2404,1.24305,1.2401,1.2401,1563400001.0
2009-01-16 17:15:00,1.24015,1.2433,1.23985,1.2433,1396800002.0
2009-01-16 17:20:00,1.2434,1.2442,1.24265,1.24275,1060400002.0
2009-01-16 17:25:00,1.24275,1.24445,1.24095,1.24095,1250600000.0
2009-01-16 17:30:00,1.2409,1.24105,1.2389,1.2394,1067400003.0
2009-01-16 17:35:00,1.2394,1.2398,1.23885,1.2391,922400000.0
2009-01-16 17:40:00,1.23915,1.2414,1.23905,1.2414,1276000001.0
2009-01-16 17:45:00,1.2414,1.2433,1.23985,1.24275,1396200000.0
2009-01-16 17:50:00,1.24275,1.2475,1.24225,1.2474,1592400000.0
2009-01-16 17:55:00,1.2474,1.2486,1.2458,1.24795,2119699998.0
2009-01-16 18:00:00,1.2479,1.2483,1.2466,1.2471,2207200005.0
2009-01-16 18:05:00,1.2471,1.2471,1.24565,1.2459,1121200000.0
2009-01-16 18:10:00,1.2459,1.2481,1.24575,1.24785,1295600000.0
2009-01-16 18:15:00,1.248,1.24835,1.24725,1.24765,1441200000.0
2009-01-16 18:20:00,1.24765,1.24815,1.24645,1.24725,1470999998.0
2009-01-16 18:25:00,1.24725,1.2474,1.24645,1.24665,762200000.0
2009-01-16 18:30:00,1.2467,1.248,1.2464,1.248,819400001.0
2009-01-16 18:35:00,1.248,1.2504,1.24795,1.25015,947600000.0
2009-01-16 18:40:00,1.2502,1.2517,1.2502,1.25025,1343800000.0
2009-01-16 18:45:00,1.2502,1.25155,1.2501,1.2512,1015600000.0
2009-01-16 18:50:00,1.25115,1.2523,1.25095,1.2523,934599992.0
2009-01-16 18:55:00,1.2523,1.25535,1.2523,1.25435,1611199993.0
2009-01-16 19:00:00,1.2542,1.25455,1.25325,1.25405,1965000004.0
2009-01-16 19:05:00,1.2542,1.25515,1.25395,1.2541,1940600000.0
2009-01-16 19:10:00,1.2541,1.25445,1.253,1.2531,1390000000.0
2009-01-16 19:15:00,1.2531,1.2553,1.25205,1.2553,942600000.0
2009-01-16 19:20:00,1.2555,1.2576,1.255,1.2553,876200000.0
2009-01-16 19:25:00,1.25535,1.25655,1.25535,1.25535,628600000.0
2009-01-16 19:30:00,1.25535,1.2559,1.2544,1.25465,938200000.0
2009-01-16 19:35:00,1.25465,1.25505,1.25275,1.25295,805200000.0
2009-01-16 19:40:00,1.25295,1.25315,1.2522,1.25265,953600000.0
2009-01-16 19:45:00,1.25265,1.25365,1.25265,1.25345,1087199998.0
2009-01-16 19:50:00,1.25345,1.2535,1.2509,1.251,858000001.0
2009-01-16 19:55:00,1.25095,1.25225,1.2509,1.25205,379000000.0
2009-01-16 20:00:00,1.25215,1.25275,1.25025,1.25045,509200000.0
2009-01-16 20:05:00,1.25025,1.25065,1.2501,1.2503,360800000.0
2009-01-16 20:10:00,1.2504,1.25045,1.2497,1.24995,677800000.0
2009-01-16 20:15:00,1.25005,1.25155,1.24975,1.2512,400800000.0
2009-01-16 20:20:00,1.25115,1.25155,1.2507,1.2508,504200000.0
2009-01-16 20:25:00,1.25075,1.251,1.25065,1.2508,231600000.0
2009-01-16 20:30:00,1.2508,1.2513,1.25055,1.25115,1093000001.0
2009-01-16 20:35:00,1.2512,1.2512,1.2496,1.25005,821000001.0
2009-01-16 20:40:00,1.25015,1.2502,1.2496,1.2496,381000000.0
2009-01-16 20:45:00,1.2496,1.2505,1.2494,1.25045,467400000.0
2009-01-16 20:50:00,1.25045,1.25045,1.24985,1.25015,410400000.0
2009-01-16 20:55:00,1.25015,1.2507,1.25,1.2505,158800000.0
2009-01-16 21:00:00,1.25045,1.25085,1.24885,1.24885,444399999.0
2009-01-16 21:05:00,1.24875,1.2494,1.24785,1.2488,943599999.0
2009-01-16 21:10:00,1.2489,1.24895,1.24705,1.24765,649399999.0
2009-01-16 21:15:00,1.24765,1.2489,1.24765,1.2489,645600000.0
2009-01-16 21:20:00,1.24885,1.24925,1.2483,1.2491,530800000.0
2009-01-16 21:25:00,1.2491,1.2492,1.24845,1.24885,583200000.0
2009-01-16 21:30:00,1.24895,1.2491,1.248,1.2484,687400000.0
2009-01-16 21:35:00,1.2484,1.25015,1.24825,1.2488,652800000.0
2009-01-16 21:40:00,1.24875,1.2494,1.24865,1.24875,356800000.0
2009-01-16 21:45:00,1.24875,1.2493,1.2485,1.2491,377200000.0
2009-01-16 21:50:00,1.2491,1.2499,1.2487,1.2496,612000000.0
2009-01-16 21:55:00,1.24955,1.24955,1.2482,1.24825,306000000.0
2009-01-16 22:00:00,1.2485,1.2485,1.2475,1.24825,445000000.0
2009-01-16 22:05:00,1.24825,1.2489,1.248,1.24835,460600000.0
2009-01-16 22:10:00,1.2484,1.2487,1.24745,1.2475,516800000.0
2009-01-16 22:15:00,1.2475,1.24755,1.2473,1.2475,242800000.0
2009-01-16 22:20:00,1.2471,1.2476,1.24703,1.24755,312800000.0
2009-01-16 22:25:00,1.2475,1.2488,1.24745,1.24835,607600000.0
2009-01-16 22:30:00,1.24845,1.2491,1.24845,1.24895,190400000.0
2009-01-16 22:35:00,1.249,1.249,1.24759,1.24885,259800000.0
2009-01-16 22:40:00,1.2488,1.24925,1.24801,1.24831,197600000.0
2009-01-16 22:45:00,1.2486,1.2488,1.2484,1.2487,123000000.0
2009-01-16 22:50:00,1.2488,1.2488,1.2477,1.24785,164200000.0
2009-01-16 22:55:00,1.248,1.2483,1.24765,1.2479,474200000.0
2009-01-16 23:00:00,1.24785,1.2482,1.2476,1.24805,389400000.0
2009-01-16 23:05:00,1.248,1.2497,1.248,1.24905,392000000.0
2009-01-16 23:10:00,1.2491,1.2491,1.248,1.2483,513600000.0
2009-01-16 23:15:00,1.2484,1.2487,1.2473,1.2477,414800000.0
2009-01-16 23:20:00,1.2477,1.2484,1.24625,1.2465,222200000.0
2009-01-16 23:25:00,1.24645,1.24685,1.2453,1.2453,410800000.0
2009-01-16 23:30:00,1.24545,1.24575,1.2451,1.2454,224000000.0
2009-01-16 23:35:00,1.24545,1.246,1.2454,1.24595,131200000.0
2009-01-16 23:40:00,1.24595,1.24675,1.24548,1.24605,103100000.0
2009-01-16 23:45:00,1.246,1.2464,1.24505,1.2453,297050000.0
2009-01-16 23:50:00,1.2453,1.2453,1.24515,1.2453,56000000.0
2009-01-16 23:55:00,1.2454,1.24575,1.2415,1.24275,264800000.0
2009-01-19 02:00:00,1.2384,1.23915,1.23835,1.23865,90200000.0
2009-01-19 02:05:00,1.23865,1.23915,1.23865,1.2388,116800000.0
2009-01-19 02:10:00,1.2387,1.23895,1.23831,1.2384,126200000.0
2009-01-19 02:15:00,1.2384,1.2385,1.23739,1.23835,88800000.0
2009-01-19 02:20:00,1.23855,1.2388,1.23825,1.2384,13800000.0
2009-01-19 02:25:00,1.23855,1.23865,1.2383,1.23835,22400000.0
2009-01-19 02:30:00,1.23825,1.2393,1.23825,1.2389,247600000.0
2009-01-19 02:35:00,1.2389,1.2396,1.23875,1.23885,192200000.0
2009-01-19 02:40:00,1.2393,1.2393,1.2389,1.23895,39800000.0
2009-01-19 02:45:00,1.23895,1.2402,1.23895,1.24005,183000000.0
2009-01-19 02:50:00,1.24005,1.2429,1.24,1.2426,510400000.0
2009-01-19 02:55:00,1.2426,1.2441,1.24255,1.24395,344600001.0
2009-01-19 03:00:00,1.2441,1.2441,1.2417,1.24215,260200000.0
2009-01-19 03:05:00,1.24215,1.24275,1.24165,1.24165,316000002.0
2009-01-19 03:10:00,1.24165,1.24195,1.23955,1.24015,212000000.0
2009-01-19 03:15:00,1.24015,1.24105,1.24005,1.24085,228200000.0
2009-01-19 03:20:00,1.2409,1.24165,1.2409,1.24165,143000000.0
2009-01-19 03:25:00,1.24122,1.24165,1.24099,1.24125,135799999.0
2009-01-19 03:30:00,1.2415,1.2415,1.24098,1.2412,46400000.0
2009-01-19 03:35:00,1.24126,1.2416,1.24065,1.24145,66200000.0
2009-01-19 03:40:00,1.24155,1.2418,1.24042,1.2405,45600000.0
2009-01-19 03:45:00,1.2408,1.24145,1.24055,1.2409,105800000.0
2009-01-19 03:50:00,1.24105,1.2418,1.24055,1.24057,145600000.0
2009-01-19 03:55:00,1.24076,1.24111,1.2406,1.24075,114800000.0
2009-01-19 04:00:00,1.2406,1.24077,1.2399,1.24025,61800000.0
2009-01-19 04:05:00,1.2405,1.24063,1.24005,1.24024,218400000.0
2009-01-19 04:10:00,1.2402,1.24047,1.23975,1.24023,356600000.0
2009-01-19 04:15:00,1.24015,1.24015,1.23915,1.2392,292000000.0
2009-01-19 04:20:00,1.2392,1.23945,1.2389,1.23895,159200000.0
2009-01-19 04:25:00,1.23925,1.23965,1.23925,1.2394,153600000.0
2009-01-19 04:30:00,1.2394,1.23945,1.2391,1.2391,118000000.0
2009-01-19 04:35:00,1.2391,1.23995,1.23825,1.23905,202400000.0
2009-01-19 04:40:00,1.2392,1.2392,1.2386,1.23865,69400000.0
2009-01-19 04:45:00,1.23875,1.2394,1.23865,1.23875,99800000.0
2009-01-19 04:50:00,1.2388,1.239,1.2388,1.23895,62800000.0
2009-01-19 04:55:00,1.239,1.239,1.2388,1.2388,60800000.0
2009-01-19 05:00:00,1.2388,1.23965,1.2388,1.2396,238800000.0
2009-01-19 05:05:00,1.2391,1.24055,1.23905,1.2392,205400000.0
2009-01-19 05:10:00,1.23915,1.2394,1.23895,1.2393,99200000.0
2009-01-19 05:15:00,1.23915,1.2395,1.23873,1.2394,133200000.0
2009-01-19 05:20:00,1.2394,1.2394,1.2392,1.23925,36800000.0
2009-01-19 05:25:00,1.2392,1.2392,1.2383,1.2387,176600001.0
2009-01-19 05:30:00,1.2386,1.24005,1.2386,1.2397,217000000.0
2009-01-19 05:35:00,1.23965,1.24075,1.23911,1.2402,129400000.0
2009-01-19 05:40:00,1.24025,1.24025,1.2395,1.23965,216000000.0
2009-01-19 05:45:00,1.23975,1.23975,1.2392,1.2392,173600000.0
2009-01-19 05:50:00,1.2391,1.23945,1.23835,1.2386,298800000.0
2009-01-19 05:55:00,1.2386,1.2392,1.2385,1.239,116800000.0
2009-01-19 06:00:00,1.239,1.23925,1.2386,1.23925,53600000.0
2009-01-19 06:05:00,1.23915,1.23935,1.23885,1.23915,72400000.0
2009-01-19 06:10:00,1.23954,1.23959,1.23885,1.23885,595200000.0
2009-01-19 06:15:00,1.2395,1.23965,1.239,1.23962,642800000.0
2009-01-19 06:20:00,1.23905,1.23972,1.23905,1.23968,252600000.0
2009-01-19 06:25:00,1.2394,1.23951,1.23888,1.23951,298400000.0
2009-01-19 06:30:00,1.2391,1.2394,1.23875,1.2392,82800000.0
2009-01-19 06:35:00,1.2391,1.2392,1.2387,1.239,106000000.0
2009-01-19 06:40:00,1.2389,1.2393,1.2388,1.23895,90000000.0
2009-01-19 06:45:00,1.23923,1.2393,1.23851,1.23925,322200000.0
2009-01-19 06:50:00,1.2391,1.2392,1.23908,1.23915,170200000.0
2009-01-19 06:55:00,1.23915,1.23945,1.23905,1.2391,126200000.0
2009-01-19 07:00:00,1.2391,1.2414,1.2391,1.2404,308600003.0
2009-01-19 07:05:00,1.24045,1.24045,1.239,1.2399,235800000.0
2009-01-19 07:10:00,1.24005,1.24065,1.2397,1.24065,291200000.0
2009-01-19 07:15:00,1.24065,1.24165,1.24035,1.2409,224000000.0
2009-01-19 07:20:00,1.24095,1.2413,1.24045,1.24055,308800000.0
2009-01-19 07:25:00,1.24055,1.2409,1.24045,1.2409,320200000.0
2009-01-19 07:30:00,1.24095,1.24165,1.2409,1.24165,71600000.0
2009-01-19 07:35:00,1.24165,1.24285,1.2399,1.24225,453200000.0
2009-01-19 07:40:00,1.24225,1.24245,1.24186,1.24215,213200000.0
2009-01-19 07:45:00,1.24215,1.243,1.2406,1.24195,376800000.0
2009-01-19 07:50:00,1.24225,1.24265,1.24135,1.24195,147000000.0
2009-01-19 07:55:00,1.2426,1.24275,1.2409,1.2418,303400000.0
2009-01-19 08:00:00,1.2419,1.24225,1.2403,1.24225,756000001.0
2009-01-19 08:05:00,1.2418,1.24215,1.24144,1.2419,272999997.0
2009-01-19 08:10:00,1.2419,1.2419,1.24065,1.24115,419800000.0
2009-01-19 08:15:00,1.2412,1.2421,1.23825,1.24005,475600000.0
2009-01-19 08:20:00,1.23985,1.2399,1.23875,1.23985,275200000.0
2009-01-19 08:25:00,1.2399,1.24075,1.23925,1.2397,157400001.0
2009-01-19 08:30:00,1.23998,1.24036,1.23938,1.23998,369200000.0
2009-01-19 08:35:00,1.23995,1.23995,1.23925,1.2394,93400000.0
2009-01-19 08:40:00,1.23974,1.24004,1.2391,1.2395,223600000.0
2009-01-19 08:45:00,1.2398,1.2416,1.2398,1.24085,489999999.0
2009-01-19 08:50:00,1.2407,1.24101,1.2406,1.24095,129800000.0
2009-01-19 08:55:00,1.24075,1.24118,1.2407,1.24118,304000000.0
2009-01-19 09:00:00,1.24085,1.24215,1.24085,1.24195,160400000.0
2009-01-19 09:05:00,1.24163,1.24255,1.24162,1.24255,391400000.0
2009-01-19 09:10:00,1.2424,1.24325,1.2418,1.24265,166600000.0
2009-01-19 09:15:00,1.24219,1.2451,1.24219,1.24455,299260003.0
2009-01-19 09:20:00,1.2446,1.2468,1.2444,1.246,636200002.0
2009-01-19 09:25:00,1.24645,1.2466,1.2456,1.24565,317000000.0
2009-01-19 09:30:00,1.24565,1.24585,1.24345,1.24375,489000000.0
2009-01-19 09:35:00,1.24385,1.2458,1.24385,1.24517,280600000.0
2009-01-19 09:40:00,1.2456,1.246,1.2452,1.24555,164200000.0
2009-01-19 09:45:00,1.2459,1.2471,1.2455,1.24645,331000000.0
2009-01-19 09:50:00,1.246,1.24765,1.24554,1.24595,835400000.0
2009-01-19 09:55:00,1.24595,1.2466,1.24595,1.24605,389200000.0
2009-01-19 10:00:00,1.24595,1.2473,1.24595,1.2469,394000000.0
2009-01-19 10:05:00,1.2469,1.247,1.24605,1.24635,177400000.0
2009-01-19 10:10:00,1.2464,1.24665,1.244,1.24465,552000000.0
2009-01-19 10:15:00,1.24465,1.24465,1.2397,1.24135,537100000.0
2009-01-19 10:20:00,1.24135,1.2421,1.2405,1.2417,177600000.0
2009-01-19 10:25:00,1.24175,1.243,1.24103,1.24225,410999999.0
2009-01-19 10:30:00,1.24245,1.2425,1.24075,1.24155,207800000.0
2009-01-19 10:35:00,1.24165,1.24225,1.24115,1.242,323400000.0
2009-01-19 10:40:00,1.242,1.24205,1.24145,1.2415,246800000.0
2009-01-19 10:45:00,1.2415,1.2419,1.24145,1.24155,181200000.0
2009-01-19 10:50:00,1.24155,1.24365,1.24045,1.24055,590600000.0
2009-01-19 10:55:00,1.2406,1.24565,1.2406,1.2448,509800001.0
2009-01-19 11:00:00,1.2449,1.2449,1.2414,1.24215,162600000.0
2009-01-19 11:05:00,1.24215,1.24295,1.24135,1.2427,458699999.0
2009-01-19 11:10:00,1.24275,1.2452,1.2416,1.2442,492200000.0
2009-01-19 11:15:00,1.24415,1.2447,1.24375,1.244,244200000.0
2009-01-19 11:20:00,1.244,1.24425,1.24285,1.24285,537200000.0
2009-01-19 11:25:00,1.2437,1.24425,1.2426,1.24285,211800000.0
2009-01-19 11:30:00,1.2428,1.243,1.24255,1.24295,76600000.0
2009-01-19 11:35:00,1.24272,1.24305,1.24184,1.243,589000001.0
2009-01-19 11:40:00,1.24305,1.24385,1.2428,1.24335,133300000.0
2009-01-19 11:45:00,1.24335,1.24345,1.2415,1.24155,254000000.0
2009-01-19 11:50:00,1.2418,1.2423,1.24155,1.2416,72000000.0
2009-01-19 11:55:00,1.2416,1.24165,1.24105,1.24165,538999998.0
2009-01-19 12:00:00,1.24165,1.24205,1.24055,1.24065,268200000.0
2009-01-19 12:05:00,1.24065,1.24065,1.23755,1.23765,431800000.0
2009-01-19 12:10:00,1.2378,1.24085,1.2376,1.24005,708400000.0
2009-01-19 12:15:00,1.24005,1.2402,1.2387,1.239,296600000.0
2009-01-19 12:20:00,1.2389,1.2397,1.2388,1.2389,183600000.0
2009-01-19 12:25:00,1.23905,1.2394,1.23825,1.23865,302000000.0
2009-01-19 12:30:00,1.23885,1.23995,1.23835,1.2395,258000000.0
2009-01-19 12:35:00,1.23919,1.2398,1.2385,1.2396,344000000.0
2009-01-19 12:40:00,1.2396,1.24055,1.2396,1.24055,91200000.0
2009-01-19 12:45:00,1.24055,1.24155,1.2405,1.24125,396000000.0
2009-01-19 12:50:00,1.24125,1.24155,1.2405,1.2405,262000000.0
2009-01-19 12:55:00,1.2405,1.2405,1.2397,1.2397,312000000.0
2009-01-19 13:00:00,1.2397,1.2404,1.2397,1.23995,637800000.0
2009-01-19 13:05:00,1.2399,1.24005,1.2393,1.23965,606000000.0
2009-01-19 13:10:00,1.23965,1.24375,1.2393,1.24335,741700000.0
2009-01-19 13:15:00,1.24335,1.24465,1.24325,1.2434,435300000.0
2009-01-19 13:20:00,1.2434,1.24675,1.2434,1.24655,537000000.0
2009-01-19 13:25:00,1.2464,1.2464,1.24495,1.245,251600000.0
2009-01-19 13:30:00,1.24495,1.2451,1.24437,1.24455,228200000.0
2009-01-19 13:35:00,1.24455,1.24455,1.2441,1.2442,189200000.0
2009-01-19 13:40:00,1.2442,1.24455,1.24375,1.24415,513800000.0
2009-01-19 13:45:00,1.24415,1.24415,1.24335,1.2439,371000000.0
2009-01-19 13:50:00,1.24385,1.2441,1.24335,1.2441,298000000.0
2009-01-19 13:55:00,1.24379,1.2447,1.24344,1.2442,425000000.0
2009-01-19 14:00:00,1.24415,1.24445,1.24395,1.24435,283400000.0
2009-01-19 14:05:00,1.24435,1.24495,1.2439,1.24495,251200000.0
2009-01-19 14:10:00,1.2447,1.2455,1.24409,1.2455,240000000.0
2009-01-19 14:15:00,1.2456,1.2457,1.2455,1.2457,178400000.0
2009-01-19 14:20:00,1.2457,1.2459,1.24508,1.24565,336800000.0
2009-01-19 14:25:00,1.246,1.24625,1.2445,1.24575,290200000.0
2009-01-19 14:30:00,1.2457,1.24655,1.2457,1.24615,230000000.0
2009-01-19 14:35:00,1.2462,1.2465,1.24585,1.24605,95000000.0
2009-01-19 14:40:00,1.246,1.2463,1.24535,1.2461,293600000.0
2009-01-19 14:45:00,1.2461,1.24645,1.2458,1.24645,251800000.0
2009-01-19 14:50:00,1.2465,1.2475,1.2465,1.24705,204000000.0
2009-01-19 14:55:00,1.247,1.2495,1.247,1.249,400000000.0
2009-01-19 15:00:00,1.249,1.25045,1.2489,1.25025,855600000.0
2009-01-19 15:05:00,1.25025,1.252,1.2501,1.25055,688800000.0
2009-01-19 15:10:00,1.25055,1.2512,1.24979,1.25085,294400000.0
2009-01-19 15:15:00,1.25085,1.25095,1.24935,1.24985,326600000.0
2009-01-19 15:20:00,1.2498,1.25035,1.2497,1.25035,69200000.0
2009-01-19 15:25:00,1.2497,1.2501,1.2494,1.2496,266400000.0
2009-01-19 15:30:00,1.2497,1.25005,1.24955,1.24985,208600000.0
2009-01-19 15:35:00,1.2498,1.2498,1.2495,1.24975,320800000.0
2009-01-19 15:40:00,1.24975,1.2515,1.24975,1.2511,386200000.0
2009-01-19 15:45:00,1.2511,1.25195,1.25075,1.25135,428000000.0
2009-01-19 15:50:00,1.25135,1.25165,1.25065,1.2509,312000000.0
2009-01-19 15:55:00,1.2509,1.25105,1.2496,1.2496,484400000.0
2009-01-19 16:00:00,1.2496,1.2518,1.2496,1.2518,544800000.0
2009-01-19 16:05:00,1.2519,1.25215,1.2517,1.25215,311000001.0
2009-01-19 16:10:00,1.2522,1.25455,1.25215,1.2539,808800000.0
2009-01-19 16:15:00,1.2539,1.25615,1.2538,1.25515,745200001.0
2009-01-19 16:20:00,1.2552,1.25595,1.2549,1.2559,367600000.0
2009-01-19 16:25:00,1.2559,1.25615,1.25505,1.25565,465800001.0
2009-01-19 16:30:00,1.25575,1.2565,1.2556,1.25645,672200000.0
2009-01-19 16:35:00,1.2565,1.25675,1.2541,1.25475,628600001.0
2009-01-19 16:40:00,1.25475,1.2555,1.2538,1.2552,776600000.0
2009-01-19 16:45:00,1.25525,1.2563,1.2548,1.25595,879000002.0
2009-01-19 16:50:00,1.25595,1.25605,1.25405,1.25445,696800001.0
2009-01-19 16:55:00,1.25445,1.2564,1.25345,1.25605,832800000.0
2009-01-19 17:00:00,1.25595,1.25635,1.25565,1.25615,554800000.0
2009-01-19 17:05:00,1.25615,1.2567,1.2559,1.2565,327000000.0
2009-01-19 17:10:00,1.2565,1.25725,1.25645,1.25655,632600000.0
2009-01-19 17:15:00,1.25655,1.25675,1.256,1.2563,606600000.0
2009-01-19 17:20:00,1.25635,1.25635,1.2561,1.25625,109200000.0
2009-01-19 17:25:00,1.25625,1.25625,1.2559,1.2561,181200000.0
2009-01-19 17:30:00,1.25615,1.2567,1.25615,1.25635,118600000.0
2009-01-19 17:35:00,1.25645,1.25655,1.25565,1.25575,267600000.0
2009-01-19 17:40:00,1.25575,1.25595,1.2547,1.2552,463400000.0
2009-01-19 17:45:00,1.25525,1.2555,1.2547,1.25525,581600000.0
2009-01-19 17:50:00,1.25525,1.25535,1.2547,1.25515,356600000.0
2009-01-19 17:55:00,1.25525,1.2555,1.25395,1.25425,657800000.0
2009-01-19 18:00:00,1.25435,1.2556,1.25435,1.2546,525400000.0
2009-01-19 18:05:00,1.2546,1.25585,1.2546,1.2555,666400000.0
2009-01-19 18:10:00,1.2555,1.2556,1.2549,1.25515,637200000.0
2009-01-19 18:15:00,1.25515,1.2554,1.2551,1.25525,217400000.0
2009-01-19 18:20:00,1.25525,1.25535,1.25435,1.25495,439800000.0
2009-01-19 18:25:00,1.2547,1.25575,1.2547,1.25555,211000000.0
2009-01-19 18:30:00,1.25555,1.25595,1.2548,1.2548,233800000.0
2009-01-19 18:35:00,1.25495,1.25555,1.25425,1.25455,320800000.0
2009-01-19 18:40:00,1.25445,1.25455,1.2538,1.25415,269200000.0
2009-01-19 18:45:00,1.25405,1.25415,1.25255,1.2531,474800004.0
2009-01-19 18:50:00,1.25305,1.2534,1.252,1.25215,252800000.0
2009-01-19 18:55:00,1.25215,1.2524,1.25065,1.2516,509200000.0
2009-01-19 19:00:00,1.2516,1.25215,1.24995,1.2506,695600002.0
2009-01-19 19:05:00,1.2506,1.2511,1.2499,1.25015,214400000.0
2009-01-19 19:10:00,1.25015,1.25035,1.24935,1.2497,215600000.0
2009-01-19 19:15:00,1.24965,1.25005,1.2493,1.24965,201000000.0
2009-01-19 19:20:00,1.2497,1.2497,1.24855,1.24925,159000000.0
2009-01-19 19:25:00,1.24955,1.2499,1.2494,1.24955,388600000.0
2009-01-19 19:30:00,1.24955,1.2496,1.24883,1.2495,91800000.0
2009-01-19 19:35:00,1.2495,1.2495,1.24785,1.2483,183800000.0
2009-01-19 19:40:00,1.2486,1.24945,1.24845,1.24898,92600000.0
2009-01-19 19:45:00,1.2493,1.24985,1.2493,1.2495,438800001.0
2009-01-19 19:50:00,1.2497,1.2499,1.2496,1.2497,474000000.0
2009-01-19 19:55:00,1.2497,1.2501,1.24965,1.2498,496000001.0
2009-01-19 20:00:00,1.24975,1.24985,1.24895,1.2496,120800000.0
2009-01-19 20:05:00,1.24916,1.2499,1.24913,1.24965,384200000.0
2009-01-19 20:10:00,1.2497,1.2502,1.24955,1.25,359200002.0
2009-01-19 20:15:00,1.2501,1.2507,1.2494,1.2495,272600000.0
2009-01-19 20:20:00,1.2495,1.24995,1.2491,1.24945,212800000.0
2009-01-19 20:25:00,1.24985,1.25095,1.2498,1.25065,213399999.0
2009-01-19 20:30:00,1.2508,1.25095,1.24985,1.25005,163800000.0
2009-01-19 20:35:00,1.25005,1.2504,1.24955,1.25035,145600000.0
2009-01-19 20:40:00,1.24962,1.25045,1.24962,1.24981,75600000.0
2009-01-19 20:45:00,1.2504,1.25055,1.2498,1.2498,123200000.0
2009-01-19 20:50:00,1.2504,1.25065,1.25025,1.2504,106200000.0
2009-01-19 20:55:00,1.2504,1.25115,1.2504,1.25115,89400000.0
2009-01-19 21:00:00,1.25115,1.25115,1.25035,1.2506,187600000.0
2009-01-19 21:05:00,1.25055,1.2506,1.24996,1.25032,158200000.0
2009-01-19 21:10:00,1.25055,1.2506,1.2499,1.24992,133400000.0
2009-01-19 21:15:00,1.24987,1.2508,1.24987,1.2507,359200000.0
2009-01-19 21:20:00,1.2509,1.2517,1.25075,1.2511,484399999.0
2009-01-19 21:25:00,1.2515,1.2517,1.25113,1.2517,69000000.0
2009-01-19 21:30:00,1.2517,1.252,1.25088,1.2517,94600000.0
2009-01-19 21:35:00,1.2518,1.25195,1.25095,1.2513,585000009.0
2009-01-19 21:40:00,1.25135,1.25135,1.24975,1.25005,437300000.0
2009-01-19 21:45:00,1.25005,1.2506,1.25,1.2503,153400000.0
2009-01-19 21:50:00,1.2502,1.2502,1.24975,1.24995,246200000.0
2009-01-19 21:55:00,1.25,1.25015,1.24928,1.2501,158400000.0
2009-01-19 22:00:00,1.25045,1.2508,1.2503,1.2508,262200000.0
2009-01-19 22:05:00,1.2508,1.25085,1.25005,1.25015,113200000.0
2009-01-19 22:10:00,1.24995,1.2504,1.24975,1.2504,120000000.0
2009-01-19 22:15:00,1.2505,1.2506,1.24995,1.25025,152200000.0
2009-01-19 22:20:00,1.25005,1.25055,1.24975,1.25025,265400001.0
2009-01-19 22:25:00,1.25025,1.25045,1.2498,1.2498,155400000.0
2009-01-19 22:30:00,1.2498,1.25115,1.2498,1.25075,246199999.0
2009-01-19 22:35:00,1.25055,1.25145,1.25055,1.2514,72400000.0
2009-01-19 22:40:00,1.2514,1.252,1.25101,1.25155,38200000.0
2009-01-19 22:45:00,1.2519,1.2519,1.25109,1.25109,92400000.0
2009-01-19 22:50:00,1.25175,1.25205,1.2516,1.252,70400000.0
2009-01-19 22:55:00,1.25225,1.25475,1.25195,1.25293,572999999.0
2009-01-19 23:00:00,1.2535,1.25465,1.25305,1.25395,266400000.0
2009-01-19 23:05:00,1.25395,1.2547,1.2539,1.25405,134800000.0
2009-01-19 23:10:00,1.25386,1.2541,1.25352,1.25409,91600000.0
2009-01-19 23:15:00,1.25385,1.25415,1.25373,1.2541,91200000.0
2009-01-19 23:20:00,1.254,1.2541,1.25366,1.254,51400000.0
2009-01-19 23:25:00,1.254,1.254,1.25345,1.25368,83600000.0
2009-01-19 23:30:00,1.254,1.25403,1.2536,1.25385,185800000.0
2009-01-19 23:35:00,1.2538,1.25385,1.25333,1.25339,64600000.0
2009-01-19 23:40:00,1.2535,1.25385,1.25305,1.2532,84200000.0
2009-01-19 23:45:00,1.25325,1.25325,1.2529,1.2531,200200000.0
2009-01-19 23:50:00,1.2531,1.25315,1.25295,1.253,114400000.0
2009-01-19 23:55:00,1.25315,1.2532,1.25305,1.2531,73600000.0
2009-01-20 00:00:00,1.2531,1.25338,1.2529,1.253,97200000.0
2009-01-20 00:05:00,1.253,1.2533,1.25273,1.25276,88200000.0
2009-01-20 00:10:00,1.25331,1.2544,1.25277,1.25435,131000000.0
2009-01-20 00:15:00,1.25435,1.25455,1.2536,1.25365,80000000.0
2009-01-20 00:20:00,1.2538,1.2546,1.25365,1.2541,111800000.0
2009-01-20 00:25:00,1.25384,1.25435,1.25329,1.25395,69000000.0
2009-01-20 00:30:00,1.25392,1.25406,1.25335,1.25376,60400000.0
2009-01-20 00:35:00,1.25317,1.254,1.25317,1.2538,56400000.0
2009-01-20 00:40:00,1.2538,1.254,1.25295,1.2538,112200000.0
2009-01-20 00:45:00,1.2538,1.25415,1.2533,1.2539,64400000.0
2009-01-20 00:50:00,1.25378,1.254,1.25343,1.2538,87600000.0
2009-01-20 00:55:00,1.2539,1.2539,1.25334,1.2539,70200000.0
2009-01-20 01:00:00,1.2538,1.2538,1.253,1.2535,105800000.0
2009-01-20 01:05:00,1.2535,1.2541,1.2534,1.2535,142400000.0
2009-01-20 01:10:00,1.2535,1.2538,1.2534,1.2534,119400000.0
2009-01-20 01:15:00,1.2534,1.25365,1.2533,1.2535,62800000.0
2009-01-20 01:20:00,1.25355,1.254,1.25325,1.2534,208300001.0
2009-01-20 01:25:00,1.2534,1.2534,1.25295,1.25295,264200000.0
2009-01-20 01:30:00,1.25295,1.2533,1.2528,1.25325,162000000.0
2009-01-20 01:35:00,1.25325,1.25335,1.25305,1.25335,311200000.0
2009-01-20 01:40:00,1.25335,1.25345,1.2531,1.2534,293200000.0
2009-01-20 01:45:00,1.2534,1.2535,1.25315,1.25345,121600000.0
2009-01-20 01:50:00,1.2535,1.2536,1.25335,1.2534,201200000.0
2009-01-20 01:55:00,1.2534,1.25345,1.25262,1.25315,144400000.0
2009-01-20 02:00:00,1.25315,1.25335,1.253,1.2532,77000000.0
2009-01-20 02:05:00,1.2532,1.2533,1.2531,1.25325,33400000.0
2009-01-20 02:10:00,1.25325,1.2539,1.25325,1.2539,96000000.0
2009-01-20 02:15:00,1.2539,1.2539,1.2531,1.2533,103200000.0
2009-01-20 02:20:00,1.2533,1.25375,1.25315,1.2537,86400000.0
2009-01-20 02:25:00,1.2538,1.2546,1.2538,1.2544,127200000.0
2009-01-20 02:30:00,1.25422,1.2562,1.25393,1.2562,117000000.0
2009-01-20 02:35:00,1.25615,1.25625,1.25565,1.25615,103600000.0
2009-01-20 02:40:00,1.2562,1.25665,1.2562,1.2565,319800000.0
2009-01-20 02:45:00,1.2565,1.2568,1.25645,1.2565,227000000.0
2009-01-20 02:50:00,1.25665,1.25705,1.25641,1.25705,104400000.0
2009-01-20 02:55:00,1.2572,1.2573,1.25655,1.25685,138600000.0
2009-01-20 03:00:00,1.25695,1.25725,1.2567,1.2567,138200000.0
2009-01-20 03:05:00,1.2567,1.2571,1.25658,1.25689,80000000.0
2009-01-20 03:10:00,1.257,1.25705,1.25642,1.25655,80800000.0
2009-01-20 03:15:00,1.25655,1.25665,1.25611,1.25649,103000000.0
2009-01-20 03:20:00,1.25655,1.25695,1.25606,1.25685,71000000.0
2009-01-20 03:25:00,1.2568,1.2573,1.2568,1.25725,62200000.0
2009-01-20 03:30:00,1.2572,1.2572,1.25638,1.2567,108000000.0
2009-01-20 03:35:00,1.25685,1.2571,1.2566,1.25705,113000000.0
2009-01-20 03:40:00,1.25705,1.2571,1.2566,1.25685,67400000.0
2009-01-20 03:45:00,1.25685,1.2571,1.25637,1.2565,93600000.0
2009-01-20 03:50:00,1.2568,1.2571,1.25627,1.25705,60800000.0
2009-01-20 03:55:00,1.25715,1.2572,1.25675,1.25705,110000000.0
2009-01-20 04:00:00,1.257,1.257,1.2565,1.25665,56600000.0
2009-01-20 04:05:00,1.2567,1.25686,1.25627,1.25648,190800000.0
2009-01-20 04:10:00,1.2568,1.25685,1.2568,1.25685,11800000.0
2009-01-20 04:15:00,1.25685,1.25685,1.2563,1.25665,124800000.0
2009-01-20 04:20:00,1.25629,1.257,1.25585,1.25622,202800000.0
2009-01-20 04:25:00,1.25685,1.25685,1.25598,1.25642,206800000.0
2009-01-20 04:30:00,1.25645,1.25685,1.25593,1.25634,104800000.0
2009-01-20 04:35:00,1.25685,1.25705,1.2563,1.25645,183000000.0
2009-01-20 04:40:00,1.257,1.25705,1.25631,1.25705,108400000.0
2009-01-20 04:45:00,1.25705,1.25705,1.25616,1.25665,110200000.0
2009-01-20 04:50:00,1.25628,1.2568,1.25582,1.25605,185800000.0
2009-01-20 04:55:00,1.25595,1.25605,1.25562,1.25605,72200000.0
2009-01-20 05:00:00,1.2556,1.25695,1.25551,1.25655,415800000.0
2009-01-20 05:05:00,1.25655,1.25705,1.25645,1.25645,139200000.0
2009-01-20 05:10:00,1.25655,1.2569,1.25634,1.25685,129000000.0
2009-01-20 05:15:00,1.2571,1.2571,1.2569,1.2569,24200000.0
2009-01-20 05:20:00,1.2571,1.2571,1.25639,1.2565,103000000.0
2009-01-20 05:25:00,1.2565,1.25655,1.25619,1.25625,53000000.0
2009-01-20 05:30:00,1.25635,1.25685,1.2563,1.25655,118600000.0
2009-01-20 05:35:00,1.25655,1.2569,1.25596,1.25685,127000000.0
2009-01-20 05:40:00,1.2568,1.25695,1.25646,1.25695,142200000.0
2009-01-20 05:45:00,1.25658,1.2571,1.25625,1.25695,388600000.0
2009-01-20 05:50:00,1.25675,1.25695,1.2564,1.25675,243800000.0
2009-01-20 05:55:00,1.25665,1.2568,1.25665,1.25675,188800000.0
2009-01-20 06:00:00,1.25675,1.2568,1.25675,1.2568,55600000.0
2009-01-20 06:05:00,1.25675,1.25685,1.25675,1.25675,89600000.0
2009-01-20 06:10:00,1.25675,1.25685,1.25675,1.25685,141600000.0
2009-01-20 06:15:00,1.25675,1.25865,1.25675,1.25865,176400000.0
2009-01-20 06:20:00,1.25865,1.2589,1.25785,1.25861,361800000.0
2009-01-20 06:25:00,1.258,1.26005,1.25795,1.26005,188200000.0
2009-01-20 06:30:00,1.26005,1.26035,1.25875,1.25985,246400000.0
2009-01-20 06:35:00,1.25985,1.26045,1.25928,1.2599,132800000.0
2009-01-20 06:40:00,1.2603,1.2606,1.25905,1.2596,448000000.0
2009-01-20 06:45:00,1.25945,1.25985,1.25845,1.2589,204000000.0
2009-01-20 06:50:00,1.25885,1.2595,1.2584,1.2587,313200000.0
2009-01-20 06:55:00,1.2586,1.25905,1.25815,1.2588,118400000.0
2009-01-20 07:00:00,1.2588,1.2597,1.2579,1.2588,195400000.0
2009-01-20 07:05:00,1.25905,1.2599,1.2585,1.2599,109000000.0
2009-01-20 07:10:00,1.25995,1.26145,1.25995,1.26015,293200000.0
2009-01-20 07:15:00,1.2603,1.26035,1.2601,1.26035,43000000.0
2009-01-20 07:20:00,1.26035,1.26035,1.2598,1.2599,60200000.0
2009-01-20 07:25:00,1.2599,1.2602,1.25985,1.26005,38800000.0
2009-01-20 07:30:00,1.2601,1.2613,1.25995,1.2602,108400000.0
2009-01-20 07:35:00,1.26025,1.2618,1.26025,1.2616,152600000.0
2009-01-20 07:40:00,1.2616,1.2616,1.2598,1.2598,153400000.0
2009-01-20 07:45:00,1.2598,1.25985,1.25815,1.25825,115800000.0
2009-01-20 07:50:00,1.25825,1.2586,1.2567,1.2567,388800000.0
2009-01-20 07:55:00,1.25675,1.25775,1.2558,1.25775,252200000.0
2009-01-20 08:00:00,1.25775,1.25805,1.25755,1.25765,42200000.0
2009-01-20 08:05:00,1.2576,1.2576,1.25505,1.25507,280600000.0
2009-01-20 08:10:00,1.25555,1.2566,1.2536,1.2551,236400000.0
2009-01-20 08:15:00,1.2552,1.2559,1.2549,1.25575,160800000.0
2009-01-20 08:20:00,1.25575,1.25615,1.25395,1.25465,361800000.0
2009-01-20 08:25:00,1.25475,1.25745,1.25365,1.2565,306400000.0
2009-01-20 08:30:00,1.25645,1.257,1.25535,1.2556,387800000.0
2009-01-20 08:35:00,1.25585,1.25635,1.25577,1.2562,115600000.0
2009-01-20 08:40:00,1.2562,1.25735,1.25607,1.2573,295200000.0
2009-01-20 08:45:00,1.2573,1.25732,1.25665,1.2573,145800000.0
2009-01-20 08:50:00,1.2573,1.2573,1.25548,1.25548,221200000.0
2009-01-20 08:55:00,1.25585,1.25585,1.2536,1.25535,161800000.0
2009-01-20 09:00:00,1.2555,1.2567,1.2555,1.2558,152200000.0
2009-01-20 09:05:00,1.2561,1.26155,1.2561,1.2589,583859999.0
2009-01-20 09:10:00,1.259,1.26175,1.25875,1.26175,341400000.0
2009-01-20 09:15:00,1.2619,1.26335,1.2619,1.26315,563199997.0
2009-01-20 09:20:00,1.26315,1.26315,1.2623,1.26245,87200000.0
2009-01-20 09:25:00,1.2625,1.26295,1.26215,1.2628,90800000.0
2009-01-20 09:30:00,1.2628,1.2629,1.2614,1.26155,289600000.0
2009-01-20 09:35:00,1.2616,1.26165,1.25925,1.25945,163600000.0
2009-01-20 09:40:00,1.2595,1.2621,1.2595,1.2602,410200000.0
2009-01-20 09:45:00,1.2602,1.2611,1.2598,1.26005,513800000.0
2009-01-20 09:50:00,1.26005,1.2619,1.25945,1.261,375600000.0
2009-01-20 09:55:00,1.2611,1.2626,1.261,1.26235,182400000.0
2009-01-20 10:00:00,1.26225,1.26225,1.26085,1.26095,336400000.0
2009-01-20 10:05:00,1.26095,1.26125,1.26015,1.26055,346600000.0
2009-01-20 10:10:00,1.26055,1.26105,1.26025,1.26025,157600000.0
2009-01-20 10:15:00,1.2603,1.26095,1.25885,1.2589,345000000.0
2009-01-20 10:20:00,1.2588,1.25965,1.2588,1.259,193800000.0
2009-01-20 10:25:00,1.2592,1.26005,1.2586,1.25915,308000001.0
2009-01-20 10:30:00,1.25925,1.25945,1.25785,1.25825,250000000.0
2009-01-20 10:35:00,1.25825,1.25995,1.2581,1.2589,249600000.0
2009-01-20 10:40:00,1.25905,1.2595,1.25685,1.2574,302600000.0
2009-01-20 10:45:00,1.2576,1.25785,1.2554,1.2559,254400000.0
2009-01-20 10:50:00,1.256,1.2571,1.2555,1.25675,206600000.0
2009-01-20 10:55:00,1.25675,1.26,1.2566,1.26,311200000.0
2009-01-20 11:00:00,1.2601,1.2601,1.2559,1.2559,1036000000.0
2009-01-20 11:05:00,1.25585,1.25665,1.2552,1.25595,569000000.0
2009-01-20 11:10:00,1.2559,1.2559,1.25515,1.2556,430600000.0
2009-01-20 11:15:00,1.2556,1.25805,1.25505,1.25542,782160000.0
2009-01-20 11:20:00,1.25565,1.2567,1.25535,1.2559,470200000.0
2009-01-20 11:25:00,1.2559,1.25755,1.2554,1.256,539000000.0
2009-01-20 11:30:00,1.25615,1.25765,1.25555,1.2573,559200000.0
2009-01-20 11:35:00,1.25735,1.25735,1.25545,1.2555,243000000.0
2009-01-20 11:40:00,1.25545,1.25605,1.25405,1.2551,277000000.0
2009-01-20 11:45:00,1.25505,1.25565,1.2548,1.2549,362600000.0
2009-01-20 11:50:00,1.2549,1.25525,1.2529,1.25365,354800000.0
2009-01-20 11:55:00,1.25375,1.2576,1.25375,1.25735,396400000.0
2009-01-20 12:00:00,1.2575,1.25765,1.25535,1.256,320000000.0
2009-01-20 12:05:00,1.256,1.2574,1.25545,1.25655,303000000.0
2009-01-20 12:10:00,1.2565,1.25935,1.2564,1.2586,332400000.0
2009-01-20 12:15:00,1.25865,1.25875,1.25705,1.25705,217800000.0
2009-01-20 12:20:00,1.25715,1.25755,1.2556,1.2567,285600000.0
2009-01-20 12:25:00,1.2567,1.25775,1.2567,1.2576,108400000.0
2009-01-20 12:30:00,1.2577,1.25945,1.25765,1.25835,319600000.0
2009-01-20 12:35:00,1.2584,1.25885,1.2584,1.25865,383800000.0
2009-01-20 12:40:00,1.25865,1.25975,1.25811,1.25975,413800000.0
2009-01-20 12:45:00,1.25975,1.26005,1.2574,1.2575,211200000.0
2009-01-20 12:50:00,1.25725,1.26055,1.2569,1.26015,468600000.0
2009-01-20 12:55:00,1.2603,1.26105,1.2591,1.2597,416200000.0
2009-01-20 13:00:00,1.25985,1.26065,1.2598,1.2604,208000000.0
2009-01-20 13:05:00,1.2604,1.2617,1.2604,1.26155,148400000.0
2009-01-20 13:10:00,1.26155,1.26195,1.2607,1.2619,236800000.0
2009-01-20 13:15:00,1.26195,1.2626,1.2614,1.2626,346600000.0
2009-01-20 13:20:00,1.26265,1.26465,1.26265,1.26355,416200000.0
2009-01-20 13:25:00,1.2635,1.2649,1.26305,1.26405,797800001.0
2009-01-20 13:30:00,1.26405,1.26465,1.2632,1.2638,313200000.0
2009-01-20 13:35:00,1.2639,1.26415,1.2623,1.26375,428000000.0
2009-01-20 13:40:00,1.26335,1.26375,1.2631,1.26325,200400000.0
2009-01-20 13:45:00,1.26325,1.26385,1.263,1.2633,289400000.0
2009-01-20 13:50:00,1.2633,1.2643,1.26315,1.2635,238000000.0
2009-01-20 13:55:00,1.2635,1.2658,1.2635,1.2654,507200000.0
2009-01-20 14:00:00,1.2655,1.26575,1.2643,1.2647,560200000.0
2009-01-20 14:05:00,1.2647,1.26475,1.2624,1.26435,783000000.0
2009-01-20 14:10:00,1.26435,1.26435,1.2626,1.26285,319800000.0
2009-01-20 14:15:00,1.2629,1.26435,1.2629,1.26385,255800000.0
2009-01-20 14:20:00,1.26385,1.26385,1.26285,1.263,294800000.0
2009-01-20 14:25:00,1.26305,1.2648,1.26305,1.26465,588000000.0
2009-01-20 14:30:00,1.26465,1.26465,1.26285,1.26385,507500000.0
2009-01-20 14:35:00,1.26395,1.26465,1.26305,1.2644,310000000.0
2009-01-20 14:40:00,1.26445,1.2648,1.26375,1.2646,164200000.0
2009-01-20 14:45:00,1.26465,1.26545,1.26465,1.2647,259400000.0
2009-01-20 14:50:00,1.26465,1.26485,1.26382,1.2644,166800000.0
2009-01-20 14:55:00,1.2645,1.26525,1.26385,1.26445,593200000.0
2009-01-20 15:00:00,1.2646,1.26555,1.2644,1.26475,592400000.0
2009-01-20 15:05:00,1.2648,1.26555,1.26365,1.26505,632400000.0
2009-01-20 15:10:00,1.26505,1.2656,1.26485,1.2656,375400000.0
2009-01-20 15:15:00,1.2656,1.26615,1.26505,1.2653,481600000.0
2009-01-20 15:20:00,1.2653,1.26545,1.2646,1.26515,616400000.0
2009-01-20 15:25:00,1.2651,1.26515,1.26305,1.26345,899200000.0
2009-01-20 15:30:00,1.2635,1.26515,1.26345,1.26425,706500000.0
2009-01-20 15:35:00,1.26435,1.2651,1.26305,1.26345,803900000.0
2009-01-20 15:40:00,1.26345,1.26455,1.26245,1.26395,657600000.0
2009-01-20 15:45:00,1.26395,1.26535,1.2639,1.26495,861600000.0
2009-01-20 15:50:00,1.26495,1.26735,1.2639,1.2661,1019000000.0
2009-01-20 15:55:00,1.2661,1.26735,1.2653,1.26665,885600000.0
2009-01-20 16:00:00,1.26675,1.2697,1.266,1.26625,1713799999.0
2009-01-20 16:05:00,1.26625,1.2668,1.2648,1.26545,1309400000.0
2009-01-20 16:10:00,1.26545,1.2665,1.26495,1.2652,1048900000.0
2009-01-20 16:15:00,1.2652,1.26535,1.26305,1.26375,1069800001.0
2009-01-20 16:20:00,1.26375,1.26445,1.26305,1.2643,1595100000.0
2009-01-20 16:25:00,1.2643,1.2644,1.2575,1.2575,985260000.0
2009-01-20 16:30:00,1.2575,1.25895,1.2555,1.25665,1469800000.0
2009-01-20 16:35:00,1.25625,1.2581,1.2553,1.25655,1659259993.0
2009-01-20 16:40:00,1.25655,1.25895,1.25605,1.25885,1066600000.0
2009-01-20 16:45:00,1.25895,1.2617,1.2588,1.26155,857399999.0
2009-01-20 16:50:00,1.26155,1.26445,1.2603,1.26445,1208100000.0
2009-01-20 16:55:00,1.26435,1.2644,1.2616,1.26285,703200001.0
2009-01-20 17:00:00,1.26275,1.2642,1.26195,1.26265,1271200003.0
2009-01-20 17:05:00,1.26265,1.2627,1.2599,1.26025,1155700000.0
2009-01-20 17:10:00,1.26035,1.2621,1.26015,1.2607,981200001.0
2009-01-20 17:15:00,1.2607,1.26115,1.25875,1.26075,1107800000.0
2009-01-20 17:20:00,1.2608,1.2612,1.26055,1.2608,888800000.0
2009-01-20 17:25:00,1.26075,1.26155,1.2602,1.26025,846599999.0
2009-01-20 17:30:00,1.26025,1.2611,1.25935,1.26,1038399999.0
2009-01-20 17:35:00,1.26005,1.26065,1.2584,1.25855,980199999.0
2009-01-20 17:40:00,1.25855,1.2591,1.2585,1.259,739800001.0
2009-01-20 17:45:00,1.259,1.26005,1.2587,1.25955,1370600001.0
2009-01-20 17:50:00,1.2595,1.25965,1.25785,1.25865,1169000000.0
2009-01-20 17:55:00,1.25875,1.25955,1.25805,1.25955,784399999.0
2009-01-20 18:00:00,1.25955,1.2613,1.25865,1.26025,1365600000.0
2009-01-20 18:05:00,1.26025,1.26135,1.2592,1.2592,1145599999.0
2009-01-20 18:10:00,1.25925,1.2605,1.259,1.2605,827000002.0
2009-01-20 18:15:00,1.26055,1.26135,1.25995,1.26045,872400000.0
2009-01-20 18:20:00,1.26045,1.2607,1.26,1.26055,1090999999.0
2009-01-20 18:25:00,1.2605,1.26075,1.26,1.26025,995200000.0
2009-01-20 18:30:00,1.26035,1.26035,1.2595,1.26015,688800000.0
2009-01-20 18:35:00,1.26015,1.26015,1.2581,1.2597,1185400000.0
2009-01-20 18:40:00,1.25975,1.2617,1.25975,1.26095,1193399999.0
2009-01-20 18:45:00,1.26095,1.26165,1.2607,1.261,767800000.0
2009-01-20 18:50:00,1.26095,1.2611,1.25975,1.26015,789800000.0
2009-01-20 18:55:00,1.2601,1.26045,1.2598,1.26035,731000000.0
2009-01-20 19:00:00,1.2604,1.26045,1.2594,1.2594,511000000.0
2009-01-20 19:05:00,1.25945,1.26005,1.25945,1.25965,426400000.0
2009-01-20 19:10:00,1.25965,1.2597,1.25945,1.25955,571200000.0
2009-01-20 19:15:00,1.25955,1.25955,1.25905,1.25905,611800001.0
2009-01-20 19:20:00,1.25915,1.25925,1.25895,1.259,258200000.0
2009-01-20 19:25:00,1.25895,1.26035,1.25865,1.26025,817600000.0
2009-01-20 19:30:00,1.2604,1.26215,1.25995,1.2603,846400000.0
2009-01-20 19:35:00,1.26025,1.261,1.25995,1.2602,729800001.0
2009-01-20 19:40:00,1.2602,1.2606,1.2599,1.26045,502000000.0
2009-01-20 19:45:00,1.26045,1.26095,1.2602,1.26035,636400000.0
2009-01-20 19:50:00,1.2603,1.26255,1.2603,1.26215,978999998.0
2009-01-20 19:55:00,1.26215,1.26265,1.2613,1.26245,750200000.0
2009-01-20 20:00:00,1.2626,1.2644,1.26235,1.26265,1104500000.0
2009-01-20 20:05:00,1.26265,1.2648,1.26255,1.2646,1004000000.0
2009-01-20 20:10:00,1.26465,1.26465,1.2637,1.26405,362400000.0
2009-01-20 20:15:00,1.264,1.26445,1.2634,1.26395,481600000.0
2009-01-20 20:20:00,1.26415,1.26415,1.26295,1.26355,583800000.0
2009-01-20 20:25:00,1.26355,1.26355,1.2628,1.26305,481400000.0
2009-01-20 20:30:00,1.26305,1.2637,1.2626,1.26355,612200000.0
2009-01-20 20:35:00,1.26365,1.26445,1.26345,1.26395,586200000.0
2009-01-20 20:40:00,1.264,1.264,1.26135,1.26285,1023000000.0
2009-01-20 20:45:00,1.26295,1.2635,1.26285,1.26335,474000000.0
2009-01-20 20:50:00,1.2634,1.2647,1.2628,1.26315,500800000.0
2009-01-20 20:55:00,1.26315,1.26445,1.26305,1.26405,495400000.0
2009-01-20 21:00:00,1.26415,1.26445,1.2636,1.26365,361800000.0
2009-01-20 21:05:00,1.26365,1.26395,1.26315,1.26345,467400000.0
2009-01-20 21:10:00,1.26345,1.26495,1.26345,1.26495,358000000.0
2009-01-20 21:15:00,1.26505,1.26545,1.2632,1.2652,753400000.0
2009-01-20 21:20:00,1.2652,1.26555,1.2646,1.2649,367600000.0
2009-01-20 21:25:00,1.26495,1.26505,1.26405,1.26465,578400000.0
2009-01-20 21:30:00,1.26465,1.26495,1.26425,1.2646,600400000.0
2009-01-20 21:35:00,1.26475,1.26545,1.2642,1.26515,415800000.0
2009-01-20 21:40:00,1.26515,1.2656,1.2649,1.26525,993500000.0
2009-01-20 21:45:00,1.26555,1.26715,1.26545,1.26635,785200000.0
2009-01-20 21:50:00,1.26635,1.26645,1.26465,1.2648,561400000.0
2009-01-20 21:55:00,1.26485,1.26575,1.26485,1.26495,447200000.0
2009-01-20 22:00:00,1.26495,1.26615,1.2645,1.26605,477600000.0
2009-01-20 22:05:00,1.26605,1.26665,1.2657,1.26615,401200000.0
2009-01-20 22:10:00,1.2661,1.26635,1.26495,1.2659,411400000.0
2009-01-20 22:15:00,1.266,1.26735,1.266,1.2668,270200000.0
2009-01-20 22:20:00,1.2669,1.2669,1.2653,1.2655,209800000.0
2009-01-20 22:25:00,1.2654,1.2655,1.2641,1.26435,389500000.0
2009-01-20 22:30:00,1.26445,1.2646,1.26365,1.2643,223000000.0
2009-01-20 22:35:00,1.26425,1.26495,1.2641,1.2647,298600000.0
2009-01-20 22:40:00,1.26465,1.266,1.2644,1.266,424600000.0
2009-01-20 22:45:00,1.266,1.2676,1.2659,1.2668,321200000.0
2009-01-20 22:50:00,1.26675,1.26725,1.2666,1.2667,219600000.0
2009-01-20 22:55:00,1.26665,1.2674,1.2666,1.2672,387600000.0
2009-01-20 23:00:00,1.2672,1.2677,1.2672,1.2677,275400000.0
2009-01-20 23:05:00,1.2677,1.268,1.26734,1.2678,256200000.0
2009-01-20 23:10:00,1.2678,1.2678,1.2661,1.2661,261400000.0
2009-01-20 23:15:00,1.2663,1.2667,1.2657,1.2658,251000000.0
2009-01-20 23:20:00,1.26585,1.266,1.26535,1.26535,227200000.0
2009-01-20 23:25:00,1.26515,1.2657,1.26475,1.2655,187600000.0
2009-01-20 23:30:00,1.26555,1.2666,1.26535,1.26535,228600000.0
2009-01-20 23:35:00,1.26555,1.2662,1.26545,1.2658,207400000.0
2009-01-20 23:40:00,1.2658,1.26625,1.2658,1.26595,271800000.0
2009-01-20 23:45:00,1.266,1.26645,1.2651,1.2663,585800000.0
2009-01-20 23:50:00,1.26625,1.26675,1.2657,1.26595,386600000.0
2009-01-20 23:55:00,1.26595,1.2674,1.2656,1.26645,151400000.0
2009-01-21 00:00:00,1.26643,1.2671,1.26579,1.26665,108600000.0
2009-01-21 00:05:00,1.26685,1.26685,1.2659,1.2659,34200000.0
2009-01-21 00:10:00,1.266,1.26675,1.26515,1.2654,62400000.0
2009-01-21 00:15:00,1.26585,1.26612,1.26535,1.26535,59200000.0
2009-01-21 00:20:00,1.2654,1.2658,1.2653,1.2654,75200000.0
2009-01-21 00:25:00,1.26555,1.2658,1.26535,1.2658,33400000.0
2009-01-21 00:30:00,1.2658,1.26615,1.26545,1.2656,79600000.0
2009-01-21 00:35:00,1.26545,1.2657,1.26545,1.26565,39000000.0
2009-01-21 00:40:00,1.26555,1.2657,1.2651,1.26519,91600000.0
2009-01-21 00:45:00,1.2656,1.2657,1.26555,1.26555,47000000.0
2009-01-21 00:50:00,1.26565,1.2657,1.2655,1.2656,45000000.0
2009-01-21 00:55:00,1.2655,1.2657,1.26545,1.2656,50600000.0
2009-01-21 01:00:00,1.2656,1.2656,1.2652,1.2653,69400000.0
2009-01-21 01:05:00,1.2654,1.2659,1.2654,1.2657,92000000.0
2009-01-21 01:10:00,1.2657,1.2658,1.2657,1.2658,70200000.0
2009-01-21 01:15:00,1.2658,1.26735,1.2658,1.26675,195000000.0
2009-01-21 01:20:00,1.26675,1.2671,1.2653,1.2658,225000000.0
2009-01-21 01:25:00,1.2658,1.2658,1.2655,1.2656,108000000.0
2009-01-21 01:30:00,1.2656,1.2656,1.26545,1.26545,104800000.0
2009-01-21 01:35:00,1.26555,1.2656,1.26498,1.2654,143800000.0
2009-01-21 01:40:00,1.26498,1.26555,1.26498,1.26555,130600000.0
2009-01-21 01:45:00,1.2655,1.26555,1.26498,1.2654,110800000.0
2009-01-21 01:50:00,1.2654,1.2655,1.26479,1.2654,152400000.0
2009-01-21 01:55:00,1.2654,1.26585,1.2654,1.2655,155400000.0
2009-01-21 02:00:00,1.2654,1.266,1.26525,1.2657,142400000.0
2009-01-21 02:05:00,1.2657,1.26585,1.26485,1.26585,94200000.0
2009-01-21 02:10:00,1.26551,1.2658,1.26519,1.26519,128800000.0
2009-01-21 02:15:00,1.2658,1.2661,1.26545,1.266,120200000.0
2009-01-21 02:20:00,1.26605,1.26615,1.26543,1.266,86200000.0
2009-01-21 02:25:00,1.266,1.26605,1.266,1.266,25200000.0
2009-01-21 02:30:00,1.26595,1.266,1.26555,1.26585,62200000.0
2009-01-21 02:35:00,1.26585,1.26585,1.26531,1.26585,45600000.0
2009-01-21 02:40:00,1.26585,1.26585,1.2654,1.2654,198200000.0
2009-01-21 02:45:00,1.2654,1.2658,1.2654,1.2658,166000000.0
2009-01-21 02:50:00,1.2658,1.2658,1.26535,1.2654,35600000.0
2009-01-21 02:55:00,1.2655,1.26615,1.26514,1.26526,107000000.0
2009-01-21 03:00:00,1.2656,1.26595,1.2656,1.26595,43400000.0
2009-01-21 03:05:00,1.266,1.266,1.26585,1.266,176600000.0
2009-01-21 03:10:00,1.2658,1.266,1.26545,1.2655,131800000.0
2009-01-21 03:15:00,1.26505,1.26675,1.26505,1.26665,239000000.0
2009-01-21 03:20:00,1.26675,1.26685,1.2656,1.26615,105200000.0
2009-01-21 03:25:00,1.26615,1.26625,1.2661,1.2661,119800000.0
2009-01-21 03:30:00,1.2661,1.26625,1.2661,1.2662,141400000.0
2009-01-21 03:35:00,1.2662,1.2662,1.2654,1.2655,109800000.0
2009-01-21 03:40:00,1.2655,1.2656,1.2654,1.26555,87000000.0
2009-01-21 03:45:00,1.26565,1.26565,1.2647,1.2648,145400000.0
2009-01-21 03:50:00,1.2649,1.26555,1.2646,1.2646,252600000.0
2009-01-21 03:55:00,1.26455,1.26455,1.26215,1.26305,325860000.0
2009-01-21 04:00:00,1.263,1.2634,1.2621,1.26245,238000000.0
2009-01-21 04:05:00,1.26255,1.26275,1.26155,1.26165,306400000.0
2009-01-21 04:10:00,1.26165,1.2619,1.26145,1.2615,102600000.0
2009-01-21 04:15:00,1.26153,1.26165,1.2611,1.2615,130000000.0
2009-01-21 04:20:00,1.2615,1.2616,1.2613,1.2615,224800000.0
2009-01-21 04:25:00,1.2615,1.2616,1.2613,1.2613,133000000.0
2009-01-21 04:30:00,1.2613,1.2615,1.2608,1.2608,117000000.0
2009-01-21 04:35:00,1.26085,1.2612,1.25984,1.2612,194400000.0
2009-01-21 04:40:00,1.2611,1.2611,1.26032,1.26105,152800000.0
2009-01-21 04:45:00,1.261,1.261,1.26037,1.2608,84600000.0
2009-01-21 04:50:00,1.2608,1.2608,1.2604,1.26045,179200000.0
2009-01-21 04:55:00,1.26045,1.2612,1.2604,1.261,128400000.0
2009-01-21 05:00:00,1.261,1.2614,1.26063,1.2612,134200000.0
2009-01-21 05:05:00,1.2612,1.26135,1.2609,1.26095,93400000.0
2009-01-21 05:10:00,1.261,1.26125,1.2605,1.26055,128200000.0
2009-01-21 05:15:00,1.26055,1.2608,1.2597,1.2598,205400000.0
2009-01-21 05:20:00,1.2598,1.261,1.2593,1.25935,169200000.0
2009-01-21 05:25:00,1.2594,1.2599,1.25935,1.2599,113400000.0
2009-01-21 05:30:00,1.2598,1.26005,1.25955,1.2597,243400000.0
2009-01-21 05:35:00,1.2593,1.25955,1.25862,1.25928,149200000.0
2009-01-21 05:40:00,1.25965,1.2599,1.25935,1.2597,171800000.0
2009-01-21 05:45:00,1.25922,1.26035,1.25922,1.25945,136000000.0
2009-01-21 05:50:00,1.25978,1.2602,1.25894,1.25943,300800000.0
2009-01-21 05:55:00,1.25919,1.2602,1.25899,1.2593,428400000.0
2009-01-21 06:00:00,1.25926,1.2599,1.25889,1.25951,430600000.0
2009-01-21 06:05:00,1.25928,1.26,1.25887,1.2596,329000000.0
2009-01-21 06:10:00,1.26015,1.26035,1.2593,1.25991,104600000.0
2009-01-21 06:15:00,1.26015,1.2602,1.2593,1.25935,336200000.0
2009-01-21 06:20:00,1.25935,1.25955,1.2592,1.2592,100400000.0
2009-01-21 06:25:00,1.2592,1.2596,1.25894,1.2593,259800000.0
2009-01-21 06:30:00,1.2593,1.25965,1.259,1.2593,133800000.0
2009-01-21 06:35:00,1.2593,1.2603,1.25915,1.25965,210200000.0
2009-01-21 06:40:00,1.25965,1.26055,1.25916,1.26055,288400000.0
2009-01-21 06:45:00,1.2606,1.26385,1.2605,1.2629,275400000.0
2009-01-21 06:50:00,1.26285,1.26355,1.26269,1.26335,143400000.0
2009-01-21 06:55:00,1.2636,1.2642,1.26325,1.2641,189000000.0
2009-01-21 07:00:00,1.2641,1.2641,1.2622,1.2629,269600000.0
2009-01-21 07:05:00,1.263,1.2632,1.26196,1.2632,312400000.0
2009-01-21 07:10:00,1.26305,1.26305,1.26255,1.26255,59200000.0
2009-01-21 07:15:00,1.2626,1.2626,1.26136,1.26195,323800000.0
2009-01-21 07:20:00,1.26205,1.26235,1.262,1.2621,50000000.0
2009-01-21 07:25:00,1.26205,1.2621,1.26107,1.26145,262200000.0
2009-01-21 07:30:00,1.2616,1.2616,1.26155,1.26155,56800000.0
2009-01-21 07:35:00,1.26155,1.26162,1.26095,1.26127,400600000.0
2009-01-21 07:40:00,1.26129,1.26166,1.26122,1.26155,384600000.0
2009-01-21 07:45:00,1.26123,1.26198,1.2606,1.26095,100800000.0
2009-01-21 07:50:00,1.26095,1.2612,1.2603,1.26065,127000000.0
2009-01-21 07:55:00,1.26029,1.26093,1.25945,1.25985,538000000.0
2009-01-21 08:00:00,1.26,1.26055,1.25965,1.26001,330999999.0
2009-01-21 08:05:00,1.26005,1.26085,1.25987,1.26085,233600000.0
2009-01-21 08:10:00,1.2607,1.2611,1.26035,1.26085,141200000.0
2009-01-21 08:15:00,1.261,1.26275,1.2603,1.26265,85200000.0
2009-01-21 08:20:00,1.26275,1.26305,1.2622,1.26245,92800000.0
2009-01-21 08:25:00,1.26245,1.263,1.2623,1.2627,140000000.0
2009-01-21 08:30:00,1.26295,1.26425,1.2622,1.26415,133000000.0
2009-01-21 08:35:00,1.2641,1.26435,1.26305,1.26325,104200000.0
2009-01-21 08:40:00,1.2634,1.26425,1.26259,1.26282,178400000.0
2009-01-21 08:45:00,1.2638,1.26535,1.263,1.26515,91400000.0
2009-01-21 08:50:00,1.26525,1.267,1.26525,1.2659,301000000.0
2009-01-21 08:55:00,1.26575,1.2659,1.26335,1.26565,399400000.0
2009-01-21 09:00:00,1.2657,1.26695,1.2652,1.26615,215100000.0
2009-01-21 09:05:00,1.26625,1.26625,1.26505,1.26568,403800000.0
2009-01-21 09:10:00,1.26605,1.26645,1.2659,1.2664,86400000.0
2009-01-21 09:15:00,1.26655,1.267,1.26533,1.2659,623799999.0
2009-01-21 09:20:00,1.2659,1.2663,1.26533,1.26564,534200000.0
2009-01-21 09:25:00,1.26591,1.266,1.26525,1.26545,248800000.0
2009-01-21 09:30:00,1.2655,1.26645,1.26455,1.26605,433600000.0
2009-01-21 09:35:00,1.26605,1.2662,1.26485,1.26528,278600000.0
2009-01-21 09:40:00,1.266,1.26735,1.266,1.2672,107100000.0
2009-01-21 09:45:00,1.26725,1.26855,1.26725,1.26775,397400000.0
2009-01-21 09:50:00,1.2678,1.2681,1.26675,1.26725,561400000.0
2009-01-21 09:55:00,1.26735,1.26805,1.26705,1.2679,243000000.0
2009-01-21 10:00:00,1.26815,1.27035,1.26765,1.2697,528200000.0
2009-01-21 10:05:00,1.2697,1.27145,1.269,1.2711,714400000.0
2009-01-21 10:10:00,1.27105,1.27105,1.26765,1.26765,692900000.0
2009-01-21 10:15:00,1.26755,1.27085,1.2675,1.2697,345400000.0
2009-01-21 10:20:00,1.26949,1.27125,1.26906,1.2711,671800000.0
2009-01-21 10:25:00,1.27115,1.2723,1.2699,1.2721,724200000.0
2009-01-21 10:30:00,1.27215,1.27225,1.27025,1.271,665600000.0
2009-01-21 10:35:00,1.271,1.27245,1.26995,1.2719,407200000.0
2009-01-21 10:40:00,1.27185,1.2719,1.26945,1.27095,526200000.0
2009-01-21 10:45:00,1.2711,1.2717,1.26895,1.2704,644000000.0
2009-01-21 10:50:00,1.27045,1.27045,1.26895,1.26895,460200000.0
2009-01-21 10:55:00,1.26895,1.269,1.2641,1.26465,768800000.0
2009-01-21 11:00:00,1.2646,1.2664,1.2633,1.2663,752600000.0
2009-01-21 11:05:00,1.26645,1.2669,1.26405,1.26565,636600001.0
2009-01-21 11:10:00,1.26555,1.266,1.2626,1.2629,822000000.0
2009-01-21 11:15:00,1.26335,1.2661,1.26275,1.2655,834000001.0
2009-01-21 11:20:00,1.2656,1.2664,1.2642,1.26635,336000000.0
2009-01-21 11:25:00,1.26635,1.26655,1.26285,1.2633,290800001.0
2009-01-21 11:30:00,1.26345,1.2646,1.26315,1.26345,215200000.0
2009-01-21 11:35:00,1.26355,1.2643,1.26295,1.26355,208600000.0
2009-01-21 11:40:00,1.26365,1.26365,1.2619,1.26195,319400000.0
2009-01-21 11:45:00,1.26195,1.2647,1.26195,1.2645,285600000.0
2009-01-21 11:50:00,1.26455,1.2652,1.26435,1.26495,167400000.0
2009-01-21 11:55:00,1.26495,1.2652,1.26385,1.26475,142800000.0
2009-01-21 12:00:00,1.2649,1.2655,1.2649,1.26495,121800000.0
2009-01-21 12:05:00,1.2649,1.2654,1.2624,1.2624,233000000.0
2009-01-21 12:10:00,1.2626,1.2641,1.26235,1.26235,326800000.0
2009-01-21 12:15:00,1.26245,1.26355,1.2615,1.26255,508400000.0
2009-01-21 12:20:00,1.26245,1.26245,1.26155,1.26165,205600000.0
2009-01-21 12:25:00,1.2617,1.26245,1.2588,1.2613,674100000.0
2009-01-21 12:30:00,1.2613,1.26135,1.25935,1.2608,542600000.0
2009-01-21 12:35:00,1.26075,1.2617,1.2598,1.26085,579200000.0
2009-01-21 12:40:00,1.26075,1.26265,1.2606,1.26215,417600001.0
2009-01-21 12:45:00,1.26215,1.26305,1.25915,1.26275,683600000.0
2009-01-21 12:50:00,1.26275,1.26315,1.2596,1.2625,406400000.0
2009-01-21 12:55:00,1.2626,1.2632,1.26235,1.26275,136000000.0
2009-01-21 13:00:00,1.26275,1.2639,1.26235,1.2638,307800000.0
2009-01-21 13:05:00,1.2638,1.2644,1.2627,1.2644,232800000.0
2009-01-21 13:10:00,1.2642,1.2651,1.26265,1.2636,458200000.0
2009-01-21 13:15:00,1.26355,1.26495,1.2631,1.264,434600000.0
2009-01-21 13:20:00,1.2641,1.26445,1.26265,1.2627,110400000.0
2009-01-21 13:25:00,1.26265,1.26305,1.2618,1.26185,179600000.0
2009-01-21 13:30:00,1.26185,1.26325,1.26185,1.2631,215200000.0
2009-01-21 13:35:00,1.26315,1.26335,1.261,1.2627,379000000.0
2009-01-21 13:40:00,1.26275,1.2644,1.26245,1.263,396600000.0
2009-01-21 13:45:00,1.263,1.26335,1.26205,1.26285,144600000.0
2009-01-21 13:50:00,1.2629,1.2629,1.2611,1.26145,220400000.0
2009-01-21 13:55:00,1.2611,1.26165,1.26065,1.26065,331200000.0
2009-01-21 14:00:00,1.26065,1.26065,1.2586,1.25955,378400000.0
2009-01-21 14:05:00,1.25955,1.2616,1.25955,1.2613,338800000.0
2009-01-21 14:10:00,1.26125,1.2613,1.2601,1.26045,351400000.0
2009-01-21 14:15:00,1.2604,1.2626,1.2599,1.26225,416800000.0
2009-01-21 14:20:00,1.2622,1.26255,1.26095,1.26155,734600000.0
2009-01-21 14:25:00,1.26155,1.26195,1.26125,1.26155,159200000.0
2009-01-21 14:30:00,1.2616,1.26215,1.2614,1.2616,265000000.0
2009-01-21 14:35:00,1.2614,1.26215,1.2614,1.2619,165200000.0
2009-01-21 14:40:00,1.2617,1.2634,1.2617,1.26275,245200000.0
2009-01-21 14:45:00,1.26275,1.2629,1.26195,1.26255,104600000.0
2009-01-21 14:50:00,1.2628,1.2648,1.2628,1.26355,444800000.0
2009-01-21 14:55:00,1.26355,1.26455,1.26325,1.26455,303000000.0
2009-01-21 15:00:00,1.2648,1.26705,1.2648,1.26655,647000002.0
2009-01-21 15:05:00,1.26655,1.26675,1.26545,1.2663,638800000.0
2009-01-21 15:10:00,1.2662,1.2669,1.2654,1.26565,883800003.0
2009-01-21 15:15:00,1.2657,1.26595,1.26445,1.26475,668400001.0
2009-01-21 15:20:00,1.26495,1.26495,1.26265,1.2631,1142900001.0
2009-01-21 15:25:00,1.26305,1.2641,1.2628,1.2636,483400000.0
2009-01-21 15:30:00,1.2636,1.26435,1.26335,1.26365,493200000.0
2009-01-21 15:35:00,1.2637,1.264,1.26205,1.2635,466800000.0
2009-01-21 15:40:00,1.2634,1.2637,1.2632,1.26345,310600000.0
2009-01-21 15:45:00,1.26355,1.26595,1.2635,1.26515,510800001.0
2009-01-21 15:50:00,1.2651,1.26525,1.26415,1.26455,752200000.0
2009-01-21 15:55:00,1.26455,1.26615,1.264,1.266,409200000.0
2009-01-21 16:00:00,1.26605,1.2668,1.2655,1.26635,241800000.0
2009-01-21 16:05:00,1.2662,1.26625,1.26495,1.26565,864600000.0
2009-01-21 16:10:00,1.26575,1.2661,1.2629,1.26365,1392800006.0
2009-01-21 16:15:00,1.26365,1.2639,1.26235,1.26245,699800000.0
2009-01-21 16:20:00,1.26265,1.2659,1.26235,1.2641,1744200005.0
2009-01-21 16:25:00,1.2643,1.26495,1.26165,1.262,1314400004.0
2009-01-21 16:30:00,1.262,1.26305,1.26035,1.2616,1734199999.0
2009-01-21 16:35:00,1.2617,1.2626,1.26055,1.26105,864400000.0
2009-01-21 16:40:00,1.26105,1.26215,1.2606,1.26145,656800000.0
2009-01-21 16:45:00,1.2616,1.26245,1.26075,1.2623,1031400000.0
2009-01-21 16:50:00,1.2623,1.2635,1.2615,1.26195,1772200000.0
2009-01-21 16:55:00,1.26195,1.26215,1.2603,1.2612,1055199997.0
2009-01-21 17:00:00,1.26085,1.26205,1.2604,1.26115,1221800007.0
2009-01-21 17:05:00,1.26115,1.2632,1.26075,1.26285,697400000.0
2009-01-21 17:10:00,1.2628,1.26355,1.26155,1.26295,849000001.0
2009-01-21 17:15:00,1.26295,1.26305,1.26135,1.2617,997600002.0
2009-01-21 17:20:00,1.26175,1.2623,1.26155,1.26225,410800000.0
2009-01-21 17:25:00,1.26215,1.26445,1.2615,1.2639,468600000.0
2009-01-21 17:30:00,1.2639,1.26645,1.2626,1.26615,1154400001.0
2009-01-21 17:35:00,1.2662,1.2671,1.2657,1.2657,1608200019.0
2009-01-21 17:40:00,1.2657,1.27035,1.2652,1.26845,1342599999.0
2009-01-21 17:45:00,1.26845,1.2699,1.26725,1.26915,1170199999.0
2009-01-21 17:50:00,1.2693,1.2709,1.2685,1.26985,1416200002.0
2009-01-21 17:55:00,1.26985,1.27265,1.26935,1.27265,946700001.0
2009-01-21 18:00:00,1.2726,1.27385,1.2716,1.27255,1317399999.0
2009-01-21 18:05:00,1.27255,1.27265,1.26925,1.2702,1667200000.0
2009-01-21 18:10:00,1.27025,1.2753,1.27015,1.27495,1049600000.0
2009-01-21 18:15:00,1.27495,1.27645,1.27425,1.27515,1169599999.0
2009-01-21 18:20:00,1.27515,1.27525,1.27345,1.27375,1058400001.0
2009-01-21 18:25:00,1.27375,1.27495,1.27355,1.2747,1637999995.0
2009-01-21 18:30:00,1.27465,1.27465,1.27215,1.27215,1005199999.0
2009-01-21 18:35:00,1.27205,1.2724,1.27035,1.27065,1017200001.0
2009-01-21 18:40:00,1.27065,1.27185,1.26875,1.26955,1226400001.0
2009-01-21 18:45:00,1.26945,1.27025,1.26805,1.26985,964200000.0
2009-01-21 18:50:00,1.26995,1.2705,1.26865,1.26985,1123400000.0
2009-01-21 18:55:00,1.2701,1.27455,1.2701,1.2745,1280799999.0
2009-01-21 19:00:00,1.27475,1.276,1.27245,1.27535,2449799991.0
2009-01-21 19:05:00,1.27535,1.2763,1.2724,1.2727,1810000000.0
2009-01-21 19:10:00,1.2727,1.2736,1.2714,1.27195,1543399994.0
2009-01-21 19:15:00,1.27185,1.2724,1.27005,1.2723,1052599993.0
2009-01-21 19:20:00,1.27235,1.27265,1.27035,1.27045,864600000.0
2009-01-21 19:25:00,1.27045,1.2711,1.27025,1.2711,295600000.0
2009-01-21 19:30:00,1.2711,1.2711,1.26665,1.26835,1504600000.0
2009-01-21 19:35:00,1.26845,1.27025,1.26685,1.2702,2225800000.0
2009-01-21 19:40:00,1.2702,1.2702,1.2667,1.26865,868000000.0
2009-01-21 19:45:00,1.26865,1.2697,1.2672,1.2675,1383199999.0
2009-01-21 19:50:00,1.26755,1.2676,1.26635,1.2664,842800001.0
2009-01-21 19:55:00,1.26655,1.26745,1.266,1.26645,530600000.0
2009-01-21 20:00:00,1.26635,1.26745,1.26635,1.26695,713400011.0
2009-01-21 20:05:00,1.26695,1.26695,1.26605,1.26615,1173400009.0
2009-01-21 20:10:00,1.26615,1.2665,1.26565,1.26605,719999999.0
2009-01-21 20:15:00,1.26605,1.26605,1.2655,1.26555,208000000.0
2009-01-21 20:20:00,1.26555,1.2659,1.2654,1.26565,568000000.0
2009-01-21 20:25:00,1.26545,1.26545,1.26355,1.26495,1155200000.0
2009-01-21 20:30:00,1.26495,1.2658,1.26435,1.2655,872200002.0
2009-01-21 20:35:00,1.2655,1.26575,1.2652,1.26535,423400000.0
2009-01-21 20:40:00,1.2655,1.266,1.26445,1.2645,722800000.0
2009-01-21 20:45:00,1.2646,1.26505,1.2646,1.2649,235000000.0
2009-01-21 20:50:00,1.26495,1.26495,1.2644,1.26455,295000000.0
2009-01-21 20:55:00,1.26455,1.26505,1.2643,1.26455,430199999.0
2009-01-21 21:00:00,1.26445,1.2656,1.26445,1.26525,693400000.0
2009-01-21 21:05:00,1.26525,1.26745,1.2652,1.26675,1059400001.0
2009-01-21 21:10:00,1.26675,1.26675,1.2649,1.2654,979200000.0
2009-01-21 21:15:00,1.26545,1.26645,1.26525,1.2655,835400000.0
2009-01-21 21:20:00,1.26565,1.26565,1.2644,1.26505,1171600002.0
2009-01-21 21:25:00,1.26505,1.2653,1.2635,1.26365,1123800002.0
2009-01-21 21:30:00,1.26375,1.26375,1.26255,1.26255,719400001.0
2009-01-21 21:35:00,1.26255,1.26335,1.2624,1.2628,800600000.0
2009-01-21 21:40:00,1.2629,1.26295,1.2624,1.26295,374400000.0
2009-01-21 21:45:00,1.26295,1.2642,1.26245,1.26305,974400000.0
2009-01-21 21:50:00,1.263,1.2638,1.2625,1.26295,1244000000.0
2009-01-21 21:55:00,1.2629,1.26295,1.26085,1.26115,792599999.0
2009-01-21 22:00:00,1.2611,1.26135,1.2602,1.26035,506000000.0
2009-01-21 22:05:00,1.26025,1.26045,1.2588,1.25955,906000000.0
2009-01-21 22:10:00,1.25955,1.25955,1.25735,1.25945,1221400000.0
2009-01-21 22:15:00,1.2594,1.2613,1.2594,1.2604,686800000.0
2009-01-21 22:20:00,1.26045,1.26235,1.2597,1.2618,1177200000.0
2009-01-21 22:25:00,1.26185,1.262,1.26105,1.2618,676800000.0
2009-01-21 22:30:00,1.2618,1.26215,1.2615,1.2615,272600000.0
2009-01-21 22:35:00,1.2615,1.26155,1.25895,1.2591,675400000.0
2009-01-21 22:40:00,1.25885,1.2593,1.2568,1.25805,1026300000.0
2009-01-21 22:45:00,1.25805,1.259,1.25805,1.2585,698200000.0
2009-01-21 22:50:00,1.25845,1.25885,1.2581,1.25835,676800000.0
2009-01-21 22:55:00,1.25835,1.2588,1.25495,1.2554,1135900000.0
2009-01-21 23:00:00,1.2554,1.25595,1.2545,1.25545,445600000.0
2009-01-21 23:05:00,1.2556,1.2567,1.2555,1.25635,168200000.0
2009-01-21 23:10:00,1.2564,1.2575,1.2546,1.25465,549000000.0
2009-01-21 23:15:00,1.2547,1.25525,1.2546,1.25505,260800000.0
2009-01-21 23:20:00,1.2552,1.2558,1.2546,1.2554,447600000.0
2009-01-21 23:25:00,1.25545,1.2557,1.25406,1.25443,387200000.0
2009-01-21 23:30:00,1.2547,1.2551,1.2543,1.25455,144400000.0
2009-01-21 23:35:00,1.2545,1.2549,1.2544,1.2549,192400000.0
2009-01-21 23:40:00,1.25485,1.25595,1.2545,1.25595,323400000.0
2009-01-21 23:45:00,1.2559,1.2562,1.2558,1.25585,122400000.0
2009-01-21 23:50:00,1.2559,1.2573,1.25585,1.25654,313800000.0
2009-01-21 23:55:00,1.2568,1.25695,1.2546,1.2548,553000000.0
2009-01-22 00:00:00,1.2546,1.25625,1.2546,1.25475,325200000.0
2009-01-22 00:05:00,1.25485,1.25565,1.25485,1.2552,217400000.0
2009-01-22 00:10:00,1.2552,1.2554,1.2552,1.2554,46200000.0
2009-01-22 00:15:00,1.25494,1.2552,1.2543,1.2543,105000000.0
2009-01-22 00:20:00,1.2545,1.25495,1.2544,1.25457,147200000.0
2009-01-22 00:25:00,1.25478,1.25478,1.25414,1.25425,83200000.0
2009-01-22 00:30:00,1.25425,1.2552,1.25395,1.25415,89200000.0
2009-01-22 00:35:00,1.25435,1.25465,1.25414,1.25465,90600000.0
2009-01-22 00:40:00,1.2547,1.2555,1.25435,1.25496,186000000.0
2009-01-22 00:45:00,1.25503,1.25518,1.25454,1.25494,103800000.0
2009-01-22 00:50:00,1.25495,1.25515,1.25442,1.25463,85000000.0
2009-01-22 00:55:00,1.25525,1.25625,1.2551,1.25515,128800000.0
2009-01-22 01:00:00,1.25525,1.2554,1.25515,1.25537,106000000.0
2009-01-22 01:05:00,1.2555,1.25565,1.25499,1.2554,112400000.0
2009-01-22 01:10:00,1.2555,1.2562,1.25535,1.25605,122200000.0
2009-01-22 01:15:00,1.25615,1.25645,1.25555,1.25645,225600000.0
2009-01-22 01:20:00,1.2565,1.2573,1.2561,1.2572,212600000.0
2009-01-22 01:25:00,1.2572,1.25825,1.2572,1.2581,141800000.0
2009-01-22 01:30:00,1.258,1.2584,1.25715,1.2573,142400000.0
2009-01-22 01:35:00,1.2573,1.2581,1.2571,1.25765,363400000.0
2009-01-22 01:40:00,1.25775,1.259,1.25755,1.25885,85600000.0
2009-01-22 01:45:00,1.25885,1.2595,1.25885,1.25945,80200000.0
2009-01-22 01:50:00,1.2595,1.26045,1.25925,1.25965,275400000.0
2009-01-22 01:55:00,1.25965,1.2601,1.25955,1.2597,105400000.0
2009-01-22 02:00:00,1.2595,1.26095,1.2595,1.2605,143000000.0
2009-01-22 02:05:00,1.26055,1.2606,1.25885,1.2592,263000000.0
2009-01-22 02:10:00,1.25889,1.2607,1.25873,1.2607,278800000.0
2009-01-22 02:15:00,1.26075,1.2611,1.26,1.2611,331400000.0
2009-01-22 02:20:00,1.2611,1.26145,1.259,1.2593,302600000.0
2009-01-22 02:25:00,1.2593,1.2594,1.25865,1.25895,159000000.0
2009-01-22 02:30:00,1.25895,1.26005,1.2587,1.26005,121400000.0
2009-01-22 02:35:00,1.26005,1.26085,1.2599,1.26085,89000000.0
2009-01-22 02:40:00,1.2609,1.2612,1.26045,1.26085,69600000.0
2009-01-22 02:45:00,1.26072,1.26125,1.26019,1.26078,152200000.0
2009-01-22 02:50:00,1.26054,1.26145,1.26017,1.26075,133200000.0
2009-01-22 02:55:00,1.2608,1.26085,1.2606,1.26065,24400000.0
2009-01-22 03:00:00,1.2607,1.2609,1.25985,1.26035,111200000.0
2009-01-22 03:05:00,1.2604,1.26085,1.2586,1.2602,98600000.0
2009-01-22 03:10:00,1.2602,1.26075,1.2602,1.2605,105800000.0
2009-01-22 03:15:00,1.2606,1.2609,1.26022,1.26046,109600000.0
2009-01-22 03:20:00,1.26059,1.26405,1.25995,1.26395,108800000.0
2009-01-22 03:25:00,1.26375,1.26385,1.26306,1.26365,47200000.0
2009-01-22 03:30:00,1.26355,1.26355,1.26279,1.26288,39800000.0
2009-01-22 03:35:00,1.2628,1.2635,1.26209,1.26295,85400000.0
2009-01-22 03:40:00,1.2629,1.26305,1.2617,1.2618,49000000.0
2009-01-22 03:45:00,1.2617,1.2617,1.2605,1.26145,144000000.0
2009-01-22 03:50:00,1.2616,1.2616,1.2573,1.2583,470200000.0
2009-01-22 03:55:00,1.2583,1.2583,1.2576,1.25775,133000000.0
2009-01-22 04:00:00,1.25785,1.258,1.2573,1.2573,152800000.0
2009-01-22 04:05:00,1.2576,1.2577,1.2568,1.25745,291200000.0
2009-01-22 04:10:00,1.2575,1.25795,1.25675,1.2572,269400000.0
2009-01-22 04:15:00,1.25825,1.2588,1.2568,1.25765,324600000.0
2009-01-22 04:20:00,1.258,1.2586,1.258,1.25835,33600000.0
2009-01-22 04:25:00,1.2586,1.2586,1.25761,1.25835,152000000.0
2009-01-22 04:30:00,1.25837,1.25905,1.25775,1.2584,157200000.0
2009-01-22 04:35:00,1.25845,1.25925,1.25801,1.25925,259800000.0
2009-01-22 04:40:00,1.2593,1.2595,1.25835,1.25865,178000000.0
2009-01-22 04:45:00,1.25905,1.26075,1.2585,1.2591,249000000.0
2009-01-22 04:50:00,1.2597,1.2603,1.25865,1.25865,232200000.0
2009-01-22 04:55:00,1.25875,1.25945,1.258,1.259,252600000.0
2009-01-22 05:00:00,1.25905,1.25905,1.2583,1.2583,109600000.0
2009-01-22 05:05:00,1.2587,1.25885,1.258,1.25815,133200000.0
2009-01-22 05:10:00,1.2581,1.2584,1.2571,1.2583,158600000.0
2009-01-22 05:15:00,1.25835,1.25835,1.2579,1.25795,121400000.0
2009-01-22 05:20:00,1.258,1.258,1.2569,1.2573,158000000.0
2009-01-22 05:25:00,1.2575,1.2577,1.25722,1.25746,161200000.0
2009-01-22 05:30:00,1.25745,1.25825,1.25735,1.2578,203000000.0
2009-01-22 05:35:00,1.2578,1.2593,1.25765,1.259,302400000.0
2009-01-22 05:40:00,1.2592,1.25945,1.25815,1.25895,442000000.0
2009-01-22 05:45:00,1.2592,1.2594,1.25785,1.2585,293400000.0
2009-01-22 05:50:00,1.25835,1.25855,1.25785,1.25833,192200000.0
2009-01-22 05:55:00,1.25845,1.25865,1.25762,1.25762,383000000.0
2009-01-22 06:00:00,1.258,1.2587,1.25749,1.25785,187000000.0
2009-01-22 06:05:00,1.258,1.25895,1.2577,1.2579,100400000.0
2009-01-22 06:10:00,1.2579,1.2579,1.25659,1.25715,328200000.0
2009-01-22 06:15:00,1.2571,1.25712,1.25669,1.25677,578500000.0
2009-01-22 06:20:00,1.25695,1.2574,1.25675,1.25695,205600000.0
2009-01-22 06:25:00,1.25695,1.258,1.25685,1.25775,249800000.0
2009-01-22 06:30:00,1.2578,1.25825,1.2578,1.25795,314400000.0
2009-01-22 06:35:00,1.258,1.25825,1.25783,1.25783,169600000.0
2009-01-22 06:40:00,1.258,1.258,1.25795,1.258,89400000.0
2009-01-22 06:45:00,1.258,1.25815,1.2579,1.25805,228800000.0
2009-01-22 06:50:00,1.2581,1.25815,1.2579,1.2579,70200000.0
2009-01-22 06:55:00,1.2581,1.25815,1.25745,1.25782,297200000.0
2009-01-22 07:00:00,1.25815,1.25823,1.25756,1.2581,217800000.0
2009-01-22 07:05:00,1.25795,1.2586,1.2576,1.2576,290800000.0
2009-01-22 07:10:00,1.25801,1.2583,1.25764,1.25825,241000000.0
2009-01-22 07:15:00,1.25815,1.25855,1.25795,1.25835,270600000.0
2009-01-22 07:20:00,1.25835,1.2587,1.25738,1.2578,438800000.0
2009-01-22 07:25:00,1.25803,1.2593,1.25767,1.25795,436000000.0
2009-01-22 07:30:00,1.258,1.25835,1.25767,1.25805,217200000.0
2009-01-22 07:35:00,1.25779,1.25865,1.25778,1.25815,446800000.0
2009-01-22 07:40:00,1.25805,1.25845,1.25783,1.25805,224600000.0
2009-01-22 07:45:00,1.25783,1.2582,1.25748,1.25762,215800000.0
2009-01-22 07:50:00,1.2579,1.2584,1.2577,1.25808,607000000.0
2009-01-22 07:55:00,1.258,1.25845,1.25785,1.25805,494600000.0
2009-01-22 08:00:00,1.25825,1.2604,1.25825,1.2589,411200000.0
2009-01-22 08:05:00,1.25925,1.25938,1.25905,1.2591,138999999.0
2009-01-22 08:10:00,1.2592,1.2592,1.2579,1.25825,516000000.0
2009-01-22 08:15:00,1.25825,1.25835,1.25795,1.25805,187200000.0
2009-01-22 08:20:00,1.25805,1.2583,1.25755,1.25788,432000000.0
2009-01-22 08:25:00,1.25815,1.25834,1.25758,1.2579,313600000.0
2009-01-22 08:30:00,1.2579,1.2579,1.25675,1.25705,341200000.0
2009-01-22 08:35:00,1.2571,1.2572,1.25695,1.25695,60200000.0
2009-01-22 08:40:00,1.25695,1.2579,1.2569,1.2576,186200000.0
2009-01-22 08:45:00,1.2575,1.25785,1.257,1.257,172000000.0
2009-01-22 08:50:00,1.2571,1.2576,1.25695,1.25715,212800000.0
2009-01-22 08:55:00,1.2572,1.25765,1.25705,1.25765,196200000.0
2009-01-22 09:00:00,1.25765,1.2577,1.2575,1.2575,42600000.0
2009-01-22 09:05:00,1.2575,1.2581,1.25715,1.2573,155800000.0
2009-01-22 09:10:00,1.25764,1.25764,1.25702,1.2574,430400000.0
2009-01-22 09:15:00,1.25755,1.25925,1.25735,1.25925,304200000.0
2009-01-22 09:20:00,1.2593,1.26205,1.25879,1.2616,666800000.0
2009-01-22 09:25:00,1.2615,1.2616,1.2587,1.2597,1102000000.0
2009-01-22 09:30:00,1.259,1.25995,1.2586,1.2597,415200000.0
2009-01-22 09:35:00,1.2597,1.26175,1.2597,1.26095,1038600000.0
2009-01-22 09:40:00,1.26095,1.26155,1.26055,1.2611,204400000.0
2009-01-22 09:45:00,1.26115,1.26115,1.2588,1.25935,383200000.0
2009-01-22 09:50:00,1.2595,1.26025,1.25915,1.2597,338400000.0
2009-01-22 09:55:00,1.2598,1.2601,1.25915,1.2595,234000000.0
2009-01-22 10:00:00,1.2598,1.25995,1.25845,1.25895,393600000.0
2009-01-22 10:05:00,1.25895,1.2599,1.25715,1.25905,631400000.0
2009-01-22 10:10:00,1.2591,1.26165,1.2586,1.25995,1052200000.0
2009-01-22 10:15:00,1.26,1.26,1.25895,1.25895,568200000.0
2009-01-22 10:20:00,1.25895,1.26195,1.2585,1.26035,762000000.0
2009-01-22 10:25:00,1.26035,1.26165,1.2587,1.26045,696500001.0
2009-01-22 10:30:00,1.26055,1.26095,1.2595,1.26,492000000.0
2009-01-22 10:35:00,1.2601,1.26045,1.258,1.25875,650900000.0
2009-01-22 10:40:00,1.25875,1.25935,1.2574,1.25745,311400000.0
2009-01-22 10:45:00,1.25745,1.25795,1.2567,1.25745,634000000.0
2009-01-22 10:50:00,1.25745,1.25775,1.2567,1.25705,316400000.0
2009-01-22 10:55:00,1.25705,1.25735,1.2541,1.25735,1344200000.0
2009-01-22 11:00:00,1.2574,1.2574,1.25495,1.25515,261600001.0
2009-01-22 11:05:00,1.25515,1.25685,1.2543,1.2543,582000000.0
2009-01-22 11:10:00,1.25445,1.25515,1.2539,1.25395,495200000.0
2009-01-22 11:15:00,1.25395,1.25465,1.25325,1.2538,455000000.0
2009-01-22 11:20:00,1.25375,1.25695,1.25375,1.2559,1151800000.0
2009-01-22 11:25:00,1.25605,1.2565,1.25405,1.25495,625000000.0
2009-01-22 11:30:00,1.2549,1.25605,1.2541,1.2552,350400000.0
2009-01-22 11:35:00,1.2552,1.257,1.2549,1.257,736200000.0
2009-01-22 11:40:00,1.25735,1.25735,1.25485,1.2553,283200000.0
2009-01-22 11:45:00,1.2554,1.25555,1.25485,1.255,69800000.0
2009-01-22 11:50:00,1.2551,1.25605,1.25485,1.25515,388600002.0
2009-01-22 11:55:00,1.25515,1.25665,1.2547,1.25485,443000000.0
2009-01-22 12:00:00,1.25485,1.25585,1.25485,1.2551,103600000.0
2009-01-22 12:05:00,1.2549,1.2563,1.2544,1.25565,167600000.0
2009-01-22 12:10:00,1.2556,1.25715,1.25505,1.25685,212600000.0
2009-01-22 12:15:00,1.25715,1.2577,1.256,1.25705,382399999.0
2009-01-22 12:20:00,1.2571,1.25725,1.25545,1.25675,531800000.0
2009-01-22 12:25:00,1.25675,1.25675,1.25605,1.2566,330200000.0
2009-01-22 12:30:00,1.25665,1.2568,1.25627,1.2566,300000000.0
2009-01-22 12:35:00,1.25675,1.2583,1.25675,1.25795,279200000.0
2009-01-22 12:40:00,1.25795,1.2581,1.2564,1.2565,246800000.0
2009-01-22 12:45:00,1.2563,1.25745,1.25525,1.2565,619400000.0
2009-01-22 12:50:00,1.2566,1.25735,1.2563,1.25645,290600000.0
2009-01-22 12:55:00,1.25645,1.2598,1.25645,1.25945,536600000.0
2009-01-22 13:00:00,1.2593,1.2599,1.25815,1.25855,683600000.0
2009-01-22 13:05:00,1.25855,1.25905,1.25855,1.2587,353200000.0
2009-01-22 13:10:00,1.2587,1.2598,1.25806,1.2593,256800000.0
2009-01-22 13:15:00,1.2591,1.261,1.25885,1.2597,533200000.0
2009-01-22 13:20:00,1.25965,1.26045,1.25875,1.2599,293200000.0
2009-01-22 13:25:00,1.2599,1.26135,1.25955,1.26045,176200000.0
2009-01-22 13:30:00,1.26031,1.26135,1.25976,1.26045,416200000.0
2009-01-22 13:35:00,1.2605,1.2607,1.2596,1.2604,293200000.0
2009-01-22 13:40:00,1.26055,1.26065,1.25995,1.26025,189800000.0
2009-01-22 13:45:00,1.26015,1.26035,1.2598,1.25995,110400000.0
2009-01-22 13:50:00,1.26005,1.2608,1.26,1.26035,126400000.0
2009-01-22 13:55:00,1.2605,1.26065,1.2599,1.26045,373000000.0
2009-01-22 14:00:00,1.26065,1.26065,1.25985,1.2601,472400000.0
2009-01-22 14:05:00,1.2601,1.2601,1.2586,1.2587,496900000.0
2009-01-22 14:10:00,1.25875,1.2593,1.25845,1.2591,383600000.0
2009-01-22 14:15:00,1.2592,1.2598,1.2588,1.2595,278400000.0
2009-01-22 14:20:00,1.25955,1.25975,1.2589,1.25895,210600000.0
2009-01-22 14:25:00,1.2589,1.25995,1.2589,1.25965,127800000.0
2009-01-22 14:30:00,1.2599,1.26115,1.25935,1.26105,386800000.0
2009-01-22 14:35:00,1.26105,1.2616,1.2603,1.2608,491200001.0
2009-01-22 14:40:00,1.26075,1.26095,1.25935,1.25955,837599998.0
2009-01-22 14:45:00,1.25955,1.2612,1.2591,1.26055,796000000.0
2009-01-22 14:50:00,1.26055,1.26085,1.25995,1.26005,435400000.0
2009-01-22 14:55:00,1.26,1.2613,1.25995,1.2613,242600000.0
2009-01-22 15:00:00,1.2614,1.26175,1.2603,1.2607,424400000.0
2009-01-22 15:05:00,1.2607,1.2615,1.26065,1.2615,330800000.0
2009-01-22 15:10:00,1.2615,1.2625,1.26075,1.26225,544400000.0
2009-01-22 15:15:00,1.26225,1.26375,1.26215,1.2637,791999999.0
2009-01-22 15:20:00,1.2637,1.26615,1.2635,1.266,1017000001.0
2009-01-22 15:25:00,1.2662,1.2673,1.2658,1.2672,770200001.0
2009-01-22 15:30:00,1.26735,1.2713,1.267,1.2706,1349600003.0
2009-01-22 15:35:00,1.27065,1.27065,1.26745,1.26845,1427200001.0
2009-01-22 15:40:00,1.26845,1.2708,1.26835,1.2708,898000000.0
2009-01-22 15:45:00,1.2708,1.2715,1.2703,1.2706,574600000.0
2009-01-22 15:50:00,1.27065,1.2726,1.27045,1.2718,805200000.0
2009-01-22 15:55:00,1.2714,1.2715,1.2693,1.26985,580199999.0
2009-01-22 16:00:00,1.26945,1.27125,1.269,1.27115,665500000.0
2009-01-22 16:05:00,1.27115,1.27235,1.27115,1.27155,588200000.0
2009-01-22 16:10:00,1.27155,1.27395,1.27105,1.2725,893600000.0
2009-01-22 16:15:00,1.27245,1.2729,1.27155,1.2716,646200000.0
2009-01-22 16:20:00,1.27165,1.2717,1.26985,1.27015,1076800000.0
2009-01-22 16:25:00,1.27025,1.27075,1.27005,1.27055,561800000.0
2009-01-22 16:30:00,1.2705,1.2706,1.2681,1.26895,1022000000.0
2009-01-22 16:35:00,1.26895,1.2695,1.2663,1.26665,1306900000.0
2009-01-22 16:40:00,1.26665,1.26675,1.26445,1.26625,1188800000.0
2009-01-22 16:45:00,1.26625,1.26795,1.26615,1.2675,705800000.0
2009-01-22 16:50:00,1.26745,1.2678,1.2643,1.26445,687100000.0
2009-01-22 16:55:00,1.2644,1.2651,1.2608,1.26335,1156200000.0
2009-01-22 17:00:00,1.26335,1.26405,1.2624,1.26385,842800000.0
2009-01-22 17:05:00,1.2638,1.26565,1.2631,1.26465,817200000.0
2009-01-22 17:10:00,1.26465,1.2649,1.26095,1.26195,1054600000.0
2009-01-22 17:15:00,1.26195,1.26345,1.2619,1.2633,790820000.0
2009-01-22 17:20:00,1.2633,1.2637,1.26095,1.2636,786200000.0
2009-01-22 17:25:00,1.2636,1.26405,1.26245,1.26395,912400000.0
2009-01-22 17:30:00,1.26395,1.2641,1.2634,1.26385,1001600000.0
2009-01-22 17:35:00,1.2639,1.2639,1.26125,1.26195,1154400000.0
2009-01-22 17:40:00,1.262,1.26295,1.26145,1.2627,386199999.0
2009-01-22 17:45:00,1.26275,1.2632,1.26235,1.26235,847000000.0
2009-01-22 17:50:00,1.26235,1.2631,1.2611,1.2619,617800000.0
2009-01-22 17:55:00,1.26195,1.2633,1.26155,1.2632,986200001.0
2009-01-22 18:00:00,1.2632,1.266,1.2631,1.26595,870400002.0
2009-01-22 18:05:00,1.26595,1.2666,1.2653,1.26625,868400000.0
2009-01-22 18:10:00,1.2663,1.2664,1.2644,1.26515,357800000.0
2009-01-22 18:15:00,1.2651,1.26545,1.26335,1.26375,513000000.0
2009-01-22 18:20:00,1.26375,1.26425,1.26265,1.263,357400000.0
2009-01-22 18:25:00,1.26295,1.26315,1.26105,1.2623,533200000.0
2009-01-22 18:30:00,1.26235,1.26725,1.26155,1.26555,750600000.0
2009-01-22 18:35:00,1.2652,1.2663,1.26405,1.2658,593200000.0
2009-01-22 18:40:00,1.2658,1.26745,1.26555,1.2661,1023200000.0
2009-01-22 18:45:00,1.26625,1.2667,1.26555,1.26605,397400000.0
2009-01-22 18:50:00,1.26605,1.26625,1.26315,1.26335,673200000.0
2009-01-22 18:55:00,1.2633,1.26495,1.2621,1.26225,573200000.0
2009-01-22 19:00:00,1.2625,1.2628,1.26,1.26115,848800000.0
2009-01-22 19:05:00,1.2612,1.26275,1.26085,1.2624,462200000.0
2009-01-22 19:10:00,1.2624,1.26285,1.2619,1.2622,281000000.0
2009-01-22 19:15:00,1.2622,1.2623,1.26045,1.2606,317800000.0
2009-01-22 19:20:00,1.26075,1.26175,1.26075,1.2617,291000000.0
2009-01-22 19:25:00,1.2617,1.2627,1.26155,1.26155,321600000.0
2009-01-22 19:30:00,1.2616,1.262,1.26145,1.26165,423200000.0
2009-01-22 19:35:00,1.2616,1.2616,1.26005,1.26095,485400000.0
2009-01-22 19:40:00,1.26095,1.26135,1.25975,1.25985,708000000.0
2009-01-22 19:45:00,1.25975,1.26,1.25795,1.25825,779000000.0
2009-01-22 19:50:00,1.25825,1.26045,1.25805,1.2597,742400003.0
2009-01-22 19:55:00,1.2596,1.2614,1.2595,1.26035,653400000.0
2009-01-22 20:00:00,1.2604,1.2604,1.2597,1.2597,337400000.0
2009-01-22 20:05:00,1.2597,1.26025,1.25889,1.25995,465400000.0
2009-01-22 20:10:00,1.25995,1.26155,1.2599,1.26125,560200000.0
2009-01-22 20:15:00,1.2614,1.2614,1.2605,1.2607,490000000.0
2009-01-22 20:20:00,1.2607,1.26105,1.25995,1.26035,751800000.0
2009-01-22 20:25:00,1.26035,1.2604,1.2581,1.2585,584800000.0
2009-01-22 20:30:00,1.2585,1.26005,1.25845,1.25975,657000000.0
2009-01-22 20:35:00,1.25975,1.2598,1.25885,1.259,371600000.0
2009-01-22 20:40:00,1.25905,1.2594,1.25835,1.2586,423600000.0
2009-01-22 20:45:00,1.2586,1.25945,1.25805,1.25805,726200000.0
2009-01-22 20:50:00,1.25805,1.25825,1.2572,1.2576,817200000.0
2009-01-22 20:55:00,1.2576,1.2581,1.25725,1.25785,564200000.0
2009-01-22 21:00:00,1.25785,1.258,1.2564,1.25645,803200000.0
2009-01-22 21:05:00,1.25645,1.25695,1.25495,1.25565,981200000.0
2009-01-22 21:10:00,1.2559,1.2564,1.254,1.25465,564400000.0
2009-01-22 21:15:00,1.2548,1.2548,1.2535,1.254,762800000.0
2009-01-22 21:20:00,1.254,1.2561,1.254,1.25545,905600000.0
2009-01-22 21:25:00,1.25545,1.2555,1.25445,1.25515,583600000.0
2009-01-22 21:30:00,1.25515,1.25515,1.25145,1.252,1238400000.0
2009-01-22 21:35:00,1.252,1.25255,1.2517,1.2525,1135200000.0
2009-01-22 21:40:00,1.2525,1.25375,1.2519,1.25375,1024000000.0
2009-01-22 21:45:00,1.2537,1.25455,1.2536,1.25415,883600000.0
2009-01-22 21:50:00,1.2542,1.2546,1.25315,1.25315,713400000.0
2009-01-22 21:55:00,1.2532,1.254,1.25215,1.25325,672400000.0
2009-01-22 22:00:00,1.25315,1.2546,1.2529,1.2544,664200000.0
2009-01-22 22:05:00,1.25455,1.2554,1.25425,1.2552,931800000.0
2009-01-22 22:10:00,1.2552,1.25525,1.2532,1.25405,857300000.0
2009-01-22 22:15:00,1.2541,1.25465,1.2541,1.25445,280000000.0
2009-01-22 22:20:00,1.25445,1.25475,1.25405,1.2541,340600000.0
2009-01-22 22:25:00,1.2541,1.25455,1.2541,1.25425,239400001.0
2009-01-22 22:30:00,1.25425,1.25485,1.25405,1.25485,156000000.0
2009-01-22 22:35:00,1.25495,1.25525,1.2544,1.25485,263000000.0
2009-01-22 22:40:00,1.25465,1.2547,1.25265,1.2536,616300000.0
2009-01-22 22:45:00,1.2534,1.25355,1.25235,1.25285,508000000.0
2009-01-22 22:50:00,1.25285,1.25345,1.2525,1.2532,372800000.0
2009-01-22 22:55:00,1.25325,1.25405,1.2531,1.2532,453200000.0
2009-01-22 23:00:00,1.25325,1.25415,1.25295,1.25335,379000000.0
2009-01-22 23:05:00,1.25335,1.2536,1.25205,1.2522,327800000.0
2009-01-22 23:10:00,1.25225,1.25275,1.25225,1.25275,153800000.0
2009-01-22 23:15:00,1.25275,1.2534,1.25275,1.25315,289200000.0
2009-01-22 23:20:00,1.2532,1.25345,1.2529,1.2531,250000000.0
2009-01-22 23:25:00,1.2531,1.25335,1.25275,1.25325,196000000.0
2009-01-22 23:30:00,1.25281,1.25345,1.25245,1.2533,209000000.0
2009-01-22 23:35:00,1.2533,1.2537,1.2527,1.2537,286800000.0
2009-01-22 23:40:00,1.25385,1.25395,1.25305,1.25335,257400000.0
2009-01-22 23:45:00,1.25335,1.25365,1.2528,1.2528,312800000.0
2009-01-22 23:50:00,1.2529,1.25325,1.25243,1.25243,176200000.0
2009-01-22 23:55:00,1.25295,1.2541,1.25234,1.25375,199000000.0
2009-01-23 00:00:00,1.25406,1.25425,1.25226,1.25235,133000000.0
2009-01-23 00:05:00,1.25235,1.25245,1.25215,1.25225,38400000.0
2009-01-23 00:10:00,1.25225,1.25295,1.25154,1.25185,167000000.0
2009-01-23 00:15:00,1.2521,1.2526,1.2521,1.25225,29600000.0
2009-01-23 00:20:00,1.25207,1.25238,1.25174,1.25196,106800000.0
2009-01-23 00:25:00,1.25225,1.25265,1.25115,1.25225,118000000.0
2009-01-23 00:30:00,1.25203,1.2527,1.25191,1.25211,48000000.0
2009-01-23 00:35:00,1.2523,1.25265,1.25165,1.25222,114800000.0
2009-01-23 00:40:00,1.25223,1.25275,1.25214,1.25275,65600000.0
2009-01-23 00:45:00,1.25295,1.25305,1.25233,1.25295,114400000.0
2009-01-23 00:50:00,1.25275,1.253,1.25235,1.25235,114999999.0
2009-01-23 00:55:00,1.2526,1.2526,1.25185,1.2519,47200000.0
2009-01-23 01:00:00,1.2519,1.25235,1.2518,1.25215,198600000.0
2009-01-23 01:05:00,1.25225,1.25295,1.2522,1.25275,146600000.0
2009-01-23 01:10:00,1.2526,1.25275,1.25235,1.25245,224800000.0
2009-01-23 01:15:00,1.25245,1.25285,1.25245,1.2525,230600000.0
2009-01-23 01:20:00,1.25255,1.2526,1.25245,1.2526,133000000.0
2009-01-23 01:25:00,1.2526,1.25265,1.25245,1.25255,127600000.0
2009-01-23 01:30:00,1.25255,1.2529,1.25197,1.25285,112400000.0
2009-01-23 01:35:00,1.25285,1.25315,1.2526,1.2529,90000000.0
2009-01-23 01:40:00,1.2526,1.2541,1.25245,1.2531,255200000.0
2009-01-23 01:45:00,1.25285,1.25295,1.2522,1.2527,153400000.0
2009-01-23 01:50:00,1.25285,1.25295,1.25255,1.25265,53600000.0
2009-01-23 01:55:00,1.25275,1.25275,1.25177,1.252,144200000.0
2009-01-23 02:00:00,1.2525,1.25269,1.25178,1.25219,97000000.0
2009-01-23 02:05:00,1.25207,1.25265,1.25192,1.25265,49400000.0
2009-01-23 02:10:00,1.25265,1.25265,1.25155,1.25215,279000000.0
2009-01-23 02:15:00,1.25215,1.2522,1.25185,1.25215,42400000.0
2009-01-23 02:20:00,1.2518,1.2524,1.2518,1.2522,97600000.0
2009-01-23 02:25:00,1.25225,1.2524,1.25157,1.2524,91200000.0
2009-01-23 02:30:00,1.25215,1.25235,1.25195,1.25235,101600000.0
2009-01-23 02:35:00,1.2525,1.25305,1.25215,1.25305,44600000.0
2009-01-23 02:40:00,1.2531,1.25445,1.25285,1.25335,241599999.0
2009-01-23 02:45:00,1.2535,1.2535,1.253,1.2531,138200000.0
2009-01-23 02:50:00,1.25305,1.2533,1.2528,1.2533,115600000.0
2009-01-23 02:55:00,1.2533,1.254,1.2527,1.254,216000000.0
2009-01-23 03:00:00,1.254,1.254,1.2535,1.25385,174000000.0
2009-01-23 03:05:00,1.25375,1.25435,1.2537,1.25405,261600000.0
2009-01-23 03:10:00,1.2542,1.2542,1.25367,1.2539,118000000.0
2009-01-23 03:15:00,1.2539,1.2539,1.25312,1.25375,108600000.0
2009-01-23 03:20:00,1.2534,1.25435,1.2533,1.25385,84200000.0
2009-01-23 03:25:00,1.25372,1.2551,1.25365,1.2544,279400000.0
2009-01-23 03:30:00,1.25455,1.25475,1.25385,1.25475,128400000.0
2009-01-23 03:35:00,1.25475,1.25475,1.2542,1.2543,52200000.0
2009-01-23 03:40:00,1.2543,1.25445,1.2542,1.2542,135200000.0
2009-01-23 03:45:00,1.2543,1.25495,1.25355,1.25365,300600000.0
2009-01-23 03:50:00,1.2536,1.25415,1.25309,1.2541,114200000.0
2009-01-23 03:55:00,1.25405,1.2542,1.25345,1.2542,144200000.0
2009-01-23 04:00:00,1.2543,1.2551,1.25371,1.2551,195000000.0
2009-01-23 04:05:00,1.2551,1.2551,1.2533,1.2544,250200000.0
2009-01-23 04:10:00,1.2544,1.25465,1.2544,1.2545,46000000.0
2009-01-23 04:15:00,1.25392,1.2545,1.25362,1.2543,179400000.0
2009-01-23 04:20:00,1.254,1.2546,1.25399,1.25407,153000000.0
2009-01-23 04:25:00,1.25455,1.25455,1.25382,1.2541,87800000.0
2009-01-23 04:30:00,1.25411,1.2545,1.25411,1.2544,28400000.0
2009-01-23 04:35:00,1.2544,1.2553,1.25397,1.25515,117800000.0
2009-01-23 04:40:00,1.2549,1.25585,1.25475,1.25565,191800000.0
2009-01-23 04:45:00,1.2556,1.25565,1.2553,1.2554,181400000.0
2009-01-23 04:50:00,1.2554,1.2554,1.2545,1.2545,148000000.0
2009-01-23 04:55:00,1.25465,1.25535,1.25375,1.25535,192600000.0
2009-01-23 05:00:00,1.2555,1.2556,1.25425,1.25425,185000000.0
2009-01-23 05:05:00,1.25425,1.25515,1.2539,1.25515,120800000.0
2009-01-23 05:10:00,1.2552,1.25535,1.25395,1.255,85200000.0
2009-01-23 05:15:00,1.2548,1.25485,1.2539,1.2539,74400000.0
2009-01-23 05:20:00,1.25405,1.25445,1.2539,1.2543,61400000.0
2009-01-23 05:25:00,1.2543,1.2553,1.25405,1.25525,100600000.0
2009-01-23 05:30:00,1.25515,1.25615,1.2549,1.25595,177600000.0
2009-01-23 05:35:00,1.2559,1.2559,1.2549,1.25515,249400000.0
2009-01-23 05:40:00,1.25525,1.2559,1.25505,1.2555,117200000.0
2009-01-23 05:45:00,1.25532,1.25562,1.25471,1.25535,418600000.0
2009-01-23 05:50:00,1.2555,1.25552,1.25485,1.25534,321200000.0
2009-01-23 05:55:00,1.2555,1.2559,1.25545,1.2556,72600000.0
2009-01-23 06:00:00,1.2555,1.25565,1.2555,1.25565,17600000.0
2009-01-23 06:05:00,1.25565,1.25565,1.25545,1.2556,28400000.0
2009-01-23 06:10:00,1.2555,1.25565,1.2555,1.25565,32400000.0
2009-01-23 06:15:00,1.25565,1.25615,1.2555,1.2556,70000000.0
2009-01-23 06:20:00,1.25565,1.25625,1.25565,1.256,76000000.0
2009-01-23 06:25:00,1.256,1.25605,1.25575,1.25605,98400000.0
2009-01-23 06:30:00,1.25615,1.2565,1.25608,1.25611,179600000.0
2009-01-23 06:35:00,1.25645,1.25655,1.25614,1.25645,212200000.0
2009-01-23 06:40:00,1.25612,1.25645,1.25602,1.25635,437200000.0
2009-01-23 06:45:00,1.25635,1.25645,1.25598,1.25635,150800000.0
2009-01-23 06:50:00,1.2563,1.25705,1.2563,1.25675,162000000.0
2009-01-23 06:55:00,1.25685,1.25685,1.25685,1.25685,82000000.0
2009-01-23 07:00:00,1.25685,1.25695,1.25591,1.25655,154800000.0
2009-01-23 07:05:00,1.25655,1.2567,1.25589,1.25655,157800000.0
2009-01-23 07:10:00,1.25655,1.25655,1.25625,1.2564,315400000.0
2009-01-23 07:15:00,1.2564,1.25655,1.25635,1.25645,70600000.0
2009-01-23 07:20:00,1.25645,1.25675,1.25619,1.25675,195600000.0
2009-01-23 07:25:00,1.2569,1.25695,1.25623,1.25655,432400000.0
2009-01-23 07:30:00,1.2565,1.25685,1.2561,1.25635,239000000.0
2009-01-23 07:35:00,1.25635,1.2564,1.25535,1.25565,169200000.0
2009-01-23 07:40:00,1.25575,1.25675,1.2557,1.2565,262800000.0
2009-01-23 07:45:00,1.25655,1.25655,1.25605,1.25605,83600000.0
2009-01-23 07:50:00,1.25565,1.2564,1.25516,1.2564,459600000.0
2009-01-23 07:55:00,1.2563,1.2564,1.25564,1.25615,312200000.0
2009-01-23 08:00:00,1.2561,1.25665,1.25605,1.2564,251800001.0
2009-01-23 08:05:00,1.2564,1.25675,1.2563,1.2564,201200000.0
2009-01-23 08:10:00,1.2565,1.2571,1.25625,1.25663,345400000.0
2009-01-23 08:15:00,1.25695,1.25705,1.25623,1.25695,169800000.0
2009-01-23 08:20:00,1.25695,1.25695,1.25626,1.25642,223800000.0
2009-01-23 08:25:00,1.25695,1.25695,1.25581,1.25638,331800000.0
2009-01-23 08:30:00,1.2569,1.257,1.2566,1.25665,103199999.0
2009-01-23 08:35:00,1.25665,1.25665,1.25576,1.25595,164600000.0
2009-01-23 08:40:00,1.25595,1.25595,1.25565,1.25565,53800000.0
2009-01-23 08:45:00,1.25565,1.256,1.25565,1.256,44200000.0
2009-01-23 08:50:00,1.2561,1.2568,1.2556,1.25595,169200000.0
2009-01-23 08:55:00,1.25595,1.25635,1.25555,1.2557,111200000.0
2009-01-23 09:00:00,1.25565,1.2561,1.25495,1.25495,176800000.0
2009-01-23 09:05:00,1.2547,1.25495,1.2534,1.2544,407800001.0
2009-01-23 09:10:00,1.25445,1.257,1.25445,1.2557,268000002.0
2009-01-23 09:15:00,1.2557,1.2562,1.2555,1.25615,122000000.0
2009-01-23 09:20:00,1.25625,1.25725,1.2554,1.2563,608000000.0
2009-01-23 09:25:00,1.25635,1.25695,1.25635,1.2565,99000000.0
2009-01-23 09:30:00,1.2565,1.2573,1.2565,1.2565,320800000.0
2009-01-23 09:35:00,1.2569,1.25705,1.25585,1.25685,497600000.0
2009-01-23 09:40:00,1.25695,1.25765,1.25675,1.25705,359799998.0
2009-01-23 09:45:00,1.25695,1.25745,1.2569,1.25695,360999999.0
2009-01-23 09:50:00,1.25685,1.25745,1.2559,1.25665,425000001.0
2009-01-23 09:55:00,1.25695,1.25735,1.2564,1.25665,504400000.0
2009-01-23 10:00:00,1.25675,1.2578,1.25675,1.25725,354600000.0
2009-01-23 10:05:00,1.25725,1.25725,1.25655,1.2568,309800000.0
2009-01-23 10:10:00,1.25655,1.2585,1.2565,1.25815,588400000.0
2009-01-23 10:15:00,1.25815,1.2596,1.2579,1.2594,410600000.0
2009-01-23 10:20:00,1.2596,1.25995,1.2583,1.25885,408200000.0
2009-01-23 10:25:00,1.25895,1.25995,1.2587,1.25945,440400000.0
2009-01-23 10:30:00,1.25945,1.25945,1.25845,1.25875,635200001.0
2009-01-23 10:35:00,1.25875,1.26025,1.2587,1.2598,305400000.0
2009-01-23 10:40:00,1.2597,1.2601,1.2586,1.25905,461000000.0
2009-01-23 10:45:00,1.25905,1.2597,1.2575,1.25895,502300000.0
2009-01-23 10:50:00,1.25895,1.25925,1.2573,1.25925,380000003.0
2009-01-23 10:55:00,1.2591,1.2604,1.25845,1.2604,735600002.0
2009-01-23 11:00:00,1.2604,1.2604,1.2588,1.25915,265599999.0
2009-01-23 11:05:00,1.25925,1.26035,1.25915,1.2603,436400000.0
2009-01-23 11:10:00,1.2603,1.2603,1.25975,1.26025,428200000.0
2009-01-23 11:15:00,1.26025,1.26025,1.25895,1.25925,548200000.0
2009-01-23 11:20:00,1.2594,1.26005,1.25785,1.25945,515400000.0
2009-01-23 11:25:00,1.25945,1.2602,1.25925,1.25975,316800000.0
2009-01-23 11:30:00,1.25975,1.25995,1.2595,1.25995,209399999.0
2009-01-23 11:35:00,1.26005,1.26135,1.26,1.26125,270400000.0
2009-01-23 11:40:00,1.26125,1.26315,1.26065,1.26225,734000000.0
2009-01-23 11:45:00,1.2622,1.2631,1.2618,1.26185,378600000.0
2009-01-23 11:50:00,1.26185,1.26345,1.26175,1.2628,446400000.0
2009-01-23 11:55:00,1.26275,1.26335,1.26235,1.26295,364400000.0
2009-01-23 12:00:00,1.26295,1.2637,1.26285,1.26295,602400000.0
2009-01-23 12:05:00,1.26295,1.26295,1.26125,1.26155,342400000.0
2009-01-23 12:10:00,1.2617,1.26235,1.2613,1.2618,741600000.0
2009-01-23 12:15:00,1.26175,1.2622,1.2611,1.26175,498000000.0
2009-01-23 12:20:00,1.26155,1.2618,1.2614,1.26175,128000000.0
2009-01-23 12:25:00,1.26175,1.2636,1.26165,1.26295,710199999.0
2009-01-23 12:30:00,1.26295,1.2649,1.26295,1.2642,834400000.0
2009-01-23 12:35:00,1.26415,1.26465,1.2618,1.26275,469600000.0
2009-01-23 12:40:00,1.2627,1.2633,1.26135,1.263,427199999.0
2009-01-23 12:45:00,1.26305,1.26395,1.26305,1.26365,301800000.0
2009-01-23 12:50:00,1.26365,1.26365,1.26315,1.26315,143200000.0
2009-01-23 12:55:00,1.26325,1.2633,1.26285,1.26285,295000000.0
2009-01-23 13:00:00,1.2629,1.2636,1.26265,1.26345,222000000.0
2009-01-23 13:05:00,1.26345,1.26345,1.2609,1.2609,393200000.0
2009-01-23 13:10:00,1.26085,1.26095,1.2588,1.2602,647300000.0
2009-01-23 13:15:00,1.2602,1.2606,1.2594,1.26,592800000.0
2009-01-23 13:20:00,1.2596,1.2619,1.25885,1.26115,808000000.0
2009-01-23 13:25:00,1.26097,1.26155,1.2604,1.261,189600000.0
2009-01-23 13:30:00,1.261,1.26145,1.26085,1.26135,199200000.0
2009-01-23 13:35:00,1.26135,1.26135,1.25935,1.25945,546000000.0
2009-01-23 13:40:00,1.25945,1.26095,1.2593,1.26095,406600000.0
2009-01-23 13:45:00,1.26095,1.26095,1.2593,1.2598,606000000.0
2009-01-23 13:50:00,1.2598,1.26175,1.25975,1.2605,323199998.0
2009-01-23 13:55:00,1.2605,1.2605,1.25905,1.2603,525199999.0
2009-01-23 14:00:00,1.26045,1.26465,1.26045,1.26245,1121600000.0
2009-01-23 14:05:00,1.2624,1.26245,1.26055,1.26145,660000000.0
2009-01-23 14:10:00,1.26145,1.26145,1.26095,1.26115,371400000.0
2009-01-23 14:15:00,1.26115,1.26115,1.26032,1.26052,192400000.0
2009-01-23 14:20:00,1.26095,1.26095,1.25875,1.25935,517600001.0
2009-01-23 14:25:00,1.25935,1.2602,1.25905,1.26,332000000.0
2009-01-23 14:30:00,1.26,1.26075,1.25995,1.26025,413800000.0
2009-01-23 14:35:00,1.26015,1.26025,1.2585,1.25855,365000000.0
2009-01-23 14:40:00,1.25845,1.25985,1.2584,1.2585,339200000.0
2009-01-23 14:45:00,1.2586,1.26165,1.25805,1.25825,478400000.0
2009-01-23 14:50:00,1.25825,1.25855,1.25685,1.2571,631000000.0
2009-01-23 14:55:00,1.2571,1.2582,1.2569,1.2578,398400000.0
2009-01-23 15:00:00,1.2579,1.25855,1.25745,1.25805,447600000.0
2009-01-23 15:05:00,1.25805,1.25805,1.25725,1.25745,514200000.0
2009-01-23 15:10:00,1.25755,1.25805,1.25685,1.25685,274600000.0
2009-01-23 15:15:00,1.25685,1.2581,1.25685,1.2571,419600000.0
2009-01-23 15:20:00,1.2571,1.2604,1.257,1.25995,654600000.0
2009-01-23 15:25:00,1.2601,1.26055,1.2593,1.25965,524800000.0
2009-01-23 15:30:00,1.25965,1.26135,1.25935,1.26105,511000000.0
2009-01-23 15:35:00,1.2611,1.2619,1.2599,1.26015,675200000.0
2009-01-23 15:40:00,1.26015,1.2604,1.25905,1.26015,383800000.0
2009-01-23 15:45:00,1.26025,1.2619,1.2598,1.2617,622400000.0
2009-01-23 15:50:00,1.2617,1.26215,1.25905,1.25955,849200000.0
2009-01-23 15:55:00,1.25945,1.26075,1.25875,1.2602,639400000.0
2009-01-23 16:00:00,1.26035,1.26075,1.25885,1.2593,604400000.0
2009-01-23 16:05:00,1.2593,1.2594,1.25755,1.25805,630800002.0
2009-01-23 16:10:00,1.25805,1.2588,1.2573,1.2574,936600001.0
2009-01-23 16:15:00,1.2574,1.25965,1.25705,1.2592,823200000.0
2009-01-23 16:20:00,1.25925,1.25935,1.2573,1.258,655800000.0
2009-01-23 16:25:00,1.25785,1.2594,1.25765,1.2589,810800000.0
2009-01-23 16:30:00,1.25895,1.25915,1.25775,1.25835,654600000.0
2009-01-23 16:35:00,1.25835,1.2601,1.2581,1.25895,563000000.0
2009-01-23 16:40:00,1.25905,1.25935,1.25755,1.2576,791200001.0
2009-01-23 16:45:00,1.25745,1.25825,1.2565,1.25735,996200000.0
2009-01-23 16:50:00,1.25695,1.25825,1.25495,1.2553,923600001.0
2009-01-23 16:55:00,1.25525,1.2572,1.25495,1.257,968200001.0
2009-01-23 17:00:00,1.25715,1.25725,1.25495,1.25495,849399999.0
2009-01-23 17:05:00,1.25505,1.25645,1.2542,1.25445,1251400002.0
2009-01-23 17:10:00,1.25445,1.25545,1.25415,1.2554,953399999.0
2009-01-23 17:15:00,1.25525,1.25545,1.25405,1.25545,909599999.0
2009-01-23 17:20:00,1.25535,1.2554,1.2521,1.2524,1161800001.0
2009-01-23 17:25:00,1.25245,1.25245,1.24905,1.24915,1301900000.0
2009-01-23 17:30:00,1.2492,1.2497,1.24545,1.2482,1870400000.0
2009-01-23 17:35:00,1.2481,1.2502,1.24785,1.24895,868000002.0
2009-01-23 17:40:00,1.24905,1.24975,1.2477,1.24845,965000000.0
2009-01-23 17:45:00,1.24865,1.25,1.2484,1.24885,928000001.0
2009-01-23 17:50:00,1.24895,1.25,1.24835,1.24915,1032399998.0
2009-01-23 17:55:00,1.2493,1.24985,1.24865,1.2489,815800001.0
2009-01-23 18:00:00,1.2489,1.24975,1.24665,1.24755,964400000.0
2009-01-23 18:05:00,1.24755,1.2476,1.247,1.2474,590399999.0
2009-01-23 18:10:00,1.2473,1.24945,1.2467,1.2474,1009600000.0
2009-01-23 18:15:00,1.2474,1.2474,1.24355,1.24355,1173819999.0
2009-01-23 18:20:00,1.24375,1.24475,1.24105,1.24225,1260299999.0
2009-01-23 18:25:00,1.24215,1.2446,1.24195,1.2437,1086800000.0
2009-01-23 18:30:00,1.2437,1.2457,1.2435,1.2449,993000000.0
2009-01-23 18:35:00,1.2449,1.2473,1.24475,1.24555,851000001.0
2009-01-23 18:40:00,1.24555,1.2459,1.2447,1.24575,679600000.0
2009-01-23 18:45:00,1.2457,1.2464,1.24485,1.2464,806400000.0
2009-01-23 18:50:00,1.24645,1.2469,1.24595,1.2469,567400000.0
2009-01-23 18:55:00,1.247,1.24865,1.24685,1.2478,718800000.0
2009-01-23 19:00:00,1.2478,1.24795,1.2461,1.24645,489000000.0
2009-01-23 19:05:00,1.24645,1.2471,1.24395,1.24545,1072000000.0
2009-01-23 19:10:00,1.24545,1.24655,1.2441,1.2458,1055200000.0
2009-01-23 19:15:00,1.24575,1.2465,1.24545,1.24595,652000000.0
2009-01-23 19:20:00,1.24595,1.24595,1.24155,1.24295,1197799999.0
2009-01-23 19:25:00,1.2429,1.2432,1.24165,1.24185,819400000.0
2009-01-23 19:30:00,1.24185,1.24235,1.24185,1.24195,473000000.0
2009-01-23 19:35:00,1.242,1.2421,1.2406,1.2421,827600000.0
2009-01-23 19:40:00,1.24215,1.2423,1.24055,1.2413,661600000.0
2009-01-23 19:45:00,1.2413,1.2413,1.23995,1.24065,708800000.0
2009-01-23 19:50:00,1.24075,1.2414,1.2403,1.24135,809200000.0
2009-01-23 19:55:00,1.2415,1.2423,1.24065,1.242,797600000.0
2009-01-23 20:00:00,1.242,1.24225,1.24105,1.2411,645600000.0
2009-01-23 20:05:00,1.24135,1.24195,1.24105,1.24165,454400000.0
2009-01-23 20:10:00,1.24165,1.24165,1.23755,1.23765,1272700000.0
2009-01-23 20:15:00,1.2377,1.23805,1.2361,1.2375,722980460.0
2009-01-23 20:20:00,1.2375,1.2375,1.2361,1.2371,585800000.0
2009-01-23 20:25:00,1.2371,1.2381,1.23635,1.23775,808799999.0
2009-01-23 20:30:00,1.2377,1.23815,1.2362,1.23635,772600000.0
2009-01-23 20:35:00,1.23635,1.2372,1.23605,1.2372,428000000.0
2009-01-23 20:40:00,1.2372,1.2375,1.23645,1.2366,427600000.0
2009-01-23 20:45:00,1.2366,1.2366,1.23615,1.2364,521800000.0
2009-01-23 20:50:00,1.2364,1.2365,1.232,1.2324,958000000.0
2009-01-23 20:55:00,1.2325,1.23345,1.22805,1.22805,1011700000.0
2009-01-23 21:00:00,1.22805,1.23195,1.22645,1.23115,1040600000.0
2009-01-23 21:05:00,1.2309,1.2335,1.23085,1.23255,913000000.0
2009-01-23 21:10:00,1.2327,1.2344,1.2326,1.23395,507400000.0
2009-01-23 21:15:00,1.23415,1.23435,1.232,1.23215,622800000.0
2009-01-23 21:20:00,1.23225,1.23275,1.2301,1.23055,584600000.0
2009-01-23 21:25:00,1.2306,1.23245,1.23045,1.23215,677400000.0
2009-01-23 21:30:00,1.23225,1.23445,1.2321,1.2343,664600000.0
2009-01-23 21:35:00,1.23425,1.2343,1.2321,1.23235,372600000.0
2009-01-23 21:40:00,1.23235,1.23315,1.2322,1.23285,568600000.0
2009-01-23 21:45:00,1.2328,1.233,1.23185,1.2322,617600000.0
2009-01-23 21:50:00,1.2322,1.23355,1.2321,1.2334,444600000.0
2009-01-23 21:55:00,1.2333,1.23425,1.233,1.23385,775000000.0
2009-01-23 22:00:00,1.23385,1.235,1.23385,1.2347,606800000.0
2009-01-23 22:05:00,1.23465,1.23595,1.23405,1.23575,353800000.0
2009-01-23 22:10:00,1.23575,1.23595,1.23515,1.23555,426000000.0
2009-01-23 22:15:00,1.23555,1.23635,1.2353,1.2353,320600000.0
2009-01-23 22:20:00,1.23585,1.23625,1.23525,1.23575,272600000.0
2009-01-23 22:25:00,1.23575,1.2358,1.23505,1.2353,268000000.0
2009-01-23 22:30:00,1.2354,1.23615,1.2354,1.23605,100000000.0
2009-01-23 22:35:00,1.23595,1.23595,1.2351,1.23545,100200000.0
2009-01-23 22:40:00,1.23545,1.23575,1.2349,1.2352,390400000.0
2009-01-23 22:45:00,1.23515,1.23525,1.23305,1.23305,511200000.0
2009-01-23 22:50:00,1.23315,1.23325,1.2313,1.2313,358600000.0
2009-01-23 22:55:00,1.23145,1.2317,1.23045,1.23075,432800000.0
2009-01-23 23:00:00,1.2308,1.23195,1.2308,1.2318,294800000.0
2009-01-23 23:05:00,1.2318,1.2347,1.2318,1.23405,375200000.0
2009-01-23 23:10:00,1.2341,1.2341,1.2331,1.2333,232600000.0
2009-01-23 23:15:00,1.23335,1.23365,1.2332,1.23345,266400000.0
2009-01-23 23:20:00,1.23345,1.2336,1.23285,1.23355,202400000.0
2009-01-23 23:25:00,1.2337,1.2337,1.23255,1.23335,146600000.0
2009-01-23 23:30:00,1.2334,1.2334,1.23135,1.2316,256200000.0
2009-01-23 23:35:00,1.23175,1.2322,1.2315,1.2317,277400000.0
2009-01-23 23:40:00,1.23185,1.2324,1.23155,1.2321,289800000.0
2009-01-23 23:45:00,1.2321,1.2321,1.23035,1.2304,290400000.0
2009-01-23 23:50:00,1.2304,1.2309,1.23005,1.2304,353600001.0
2009-01-23 23:55:00,1.23035,1.2315,1.23,1.23055,306200000.0
2009-01-26 00:00:00,1.2339,1.2343,1.2335,1.2336,228000000.0
2009-01-26 00:05:00,1.2338,1.234,1.2334,1.2339,228000000.0
2009-01-26 00:10:00,1.234,1.2353,1.2338,1.2352,228000000.0
2009-01-26 00:15:00,1.2351,1.236,1.235,1.2358,228000000.0
2009-01-26 00:20:00,1.2359,1.2366,1.2357,1.2365,228000000.0
2009-01-26 00:25:00,1.2366,1.2375,1.2366,1.2373,228000000.0
2009-01-26 00:30:00,1.2374,1.2381,1.2372,1.238,182400000.0
2009-01-26 00:35:00,1.2381,1.2381,1.2375,1.2378,228000000.0
2009-01-26 00:40:00,1.2377,1.2378,1.2374,1.2377,228000000.0
2009-01-26 00:45:00,1.2376,1.2378,1.2376,1.2378,228000000.0
2009-01-26 00:50:00,1.2377,1.2377,1.2374,1.2375,91200000.0
2009-01-26 00:55:00,1.2374,1.2379,1.237,1.2376,228000000.0
2009-01-26 01:00:00,1.2377,1.2377,1.2374,1.2375,182400000.0
2009-01-26 01:05:00,1.2374,1.2375,1.2374,1.2375,91200000.0
2009-01-26 01:10:00,1.2376,1.2381,1.2373,1.238,228000000.0
2009-01-26 01:15:00,1.2381,1.2382,1.238,1.2381,182400000.0
2009-01-26 01:20:00,1.2382,1.2385,1.2381,1.2384,136800000.0
2009-01-26 01:25:00,1.2383,1.2383,1.2375,1.2376,228000000.0
2009-01-26 01:30:00,1.2375,1.2379,1.2375,1.2378,182400000.0
2009-01-26 01:35:00,1.2377,1.2382,1.2376,1.2378,228000000.0
2009-01-26 01:40:00,1.2377,1.2379,1.2367,1.2376,182400000.0
2009-01-26 01:45:00,1.2375,1.2379,1.237,1.2379,228000000.0
2009-01-26 01:50:00,1.238,1.2385,1.2369,1.2373,228000000.0
2009-01-26 01:55:00,1.2374,1.2378,1.2374,1.2377,228000000.0
2009-01-26 02:00:00,1.23725,1.23765,1.23695,1.2372,153800000.0
2009-01-26 02:05:00,1.23705,1.23725,1.23705,1.2371,116800000.0
2009-01-26 02:10:00,1.2372,1.23795,1.2372,1.23795,89600000.0
2009-01-26 02:15:00,1.23795,1.23815,1.2379,1.238,42000000.0
2009-01-26 02:20:00,1.2381,1.2384,1.2381,1.23825,140800000.0
2009-01-26 02:25:00,1.23825,1.23825,1.2373,1.2374,99400000.0
2009-01-26 02:30:00,1.23745,1.23785,1.2374,1.2378,51800000.0
2009-01-26 02:35:00,1.2378,1.23805,1.23735,1.23735,168800000.0
2009-01-26 02:40:00,1.238,1.238,1.2366,1.2375,86200000.0
2009-01-26 02:45:00,1.2374,1.23755,1.2363,1.2375,228400000.0
2009-01-26 02:50:00,1.2381,1.2386,1.2364,1.2369,286400000.0
2009-01-26 02:55:00,1.237,1.23755,1.2369,1.23745,159800000.0
2009-01-26 03:00:00,1.23725,1.23745,1.2367,1.2369,120400000.0
2009-01-26 03:05:00,1.2371,1.23745,1.2366,1.23745,83400000.0
2009-01-26 03:10:00,1.2374,1.23775,1.23695,1.2373,236000000.0
2009-01-26 03:15:00,1.23745,1.23745,1.2369,1.2371,88400000.0
2009-01-26 03:20:00,1.23725,1.23805,1.23725,1.23775,61800000.0
2009-01-26 03:25:00,1.2374,1.23775,1.2374,1.23765,45200000.0
2009-01-26 03:30:00,1.2374,1.2379,1.23735,1.23765,38000000.0
2009-01-26 03:35:00,1.2374,1.23775,1.2374,1.23755,61800000.0
2009-01-26 03:40:00,1.2375,1.23785,1.23735,1.2378,45600000.0
2009-01-26 03:45:00,1.23785,1.2383,1.23775,1.23805,78600000.0
2009-01-26 03:50:00,1.23815,1.23825,1.2378,1.23795,98600000.0
2009-01-26 03:55:00,1.23825,1.23825,1.23755,1.2377,130400000.0
2009-01-26 04:00:00,1.2377,1.238,1.23732,1.2379,126600000.0
2009-01-26 04:05:00,1.23756,1.2379,1.23712,1.23785,139200000.0
2009-01-26 04:10:00,1.2378,1.238,1.23715,1.23745,172200000.0
2009-01-26 04:15:00,1.238,1.238,1.23745,1.23775,22200000.0
2009-01-26 04:20:00,1.23775,1.23805,1.23765,1.23765,24600000.0
2009-01-26 04:25:00,1.23775,1.2382,1.23765,1.23795,45600000.0
2009-01-26 04:30:00,1.23795,1.23795,1.2369,1.2371,137400000.0
2009-01-26 04:35:00,1.23669,1.2371,1.23614,1.23658,178600000.0
2009-01-26 04:40:00,1.23645,1.23665,1.2364,1.2364,164000000.0
2009-01-26 04:45:00,1.23645,1.2366,1.2358,1.23595,181799999.0
2009-01-26 04:50:00,1.23595,1.23615,1.2359,1.2359,211799999.0
2009-01-26 04:55:00,1.2361,1.23615,1.2351,1.23515,157800000.0
2009-01-26 05:00:00,1.23515,1.23545,1.23365,1.2338,224400000.0
2009-01-26 05:05:00,1.23365,1.2347,1.23365,1.23395,153000000.0
2009-01-26 05:10:00,1.23405,1.23435,1.2338,1.23425,43600000.0
2009-01-26 05:15:00,1.23435,1.23461,1.23385,1.23385,216200000.0
2009-01-26 05:20:00,1.2345,1.23465,1.23385,1.23405,53400000.0
2009-01-26 05:25:00,1.23435,1.2354,1.23398,1.2344,127400000.0
2009-01-26 05:30:00,1.23445,1.23575,1.2342,1.2355,93800000.0
2009-01-26 05:35:00,1.23545,1.23575,1.2334,1.2335,237000000.0
2009-01-26 05:40:00,1.23375,1.23375,1.23248,1.2331,128800000.0
2009-01-26 05:45:00,1.2331,1.2336,1.23285,1.2331,101200000.0
2009-01-26 05:50:00,1.23335,1.23415,1.23335,1.2338,70000000.0
2009-01-26 05:55:00,1.23355,1.23395,1.23316,1.2333,103400000.0
2009-01-26 06:00:00,1.23345,1.23345,1.23285,1.23285,10800000.0
2009-01-26 06:05:00,1.2329,1.23345,1.2328,1.2333,61000000.0
2009-01-26 06:10:00,1.23306,1.23345,1.2314,1.23215,295300000.0
2009-01-26 06:15:00,1.23215,1.2326,1.232,1.23225,84200000.0
2009-01-26 06:20:00,1.2323,1.2335,1.2323,1.23325,162400000.0
2009-01-26 06:25:00,1.2334,1.23435,1.2334,1.23435,345400000.0
2009-01-26 06:30:00,1.2342,1.23435,1.23365,1.23385,134200000.0
2009-01-26 06:35:00,1.23405,1.23445,1.23356,1.23425,484400000.0
2009-01-26 06:40:00,1.2336,1.23439,1.2336,1.23407,433000000.0
2009-01-26 06:45:00,1.2337,1.2337,1.2326,1.23265,52800000.0
2009-01-26 06:50:00,1.23275,1.23275,1.23095,1.2316,95400000.0
2009-01-26 06:55:00,1.23185,1.2336,1.23185,1.2336,131400000.0
2009-01-26 07:00:00,1.2336,1.23365,1.2329,1.23305,198600000.0
2009-01-26 07:05:00,1.23315,1.23361,1.23295,1.23295,126000000.0
2009-01-26 07:10:00,1.2331,1.2338,1.2313,1.2315,86200000.0
2009-01-26 07:15:00,1.23108,1.23185,1.231,1.2315,367400002.0
2009-01-26 07:20:00,1.2315,1.23175,1.23075,1.23125,225399999.0
2009-01-26 07:25:00,1.2313,1.2313,1.22885,1.23045,349600000.0
2009-01-26 07:30:00,1.23045,1.2308,1.2303,1.2308,137400000.0
2009-01-26 07:35:00,1.23075,1.23335,1.2305,1.23335,158000000.0
2009-01-26 07:40:00,1.2334,1.2334,1.23195,1.23325,129800000.0
2009-01-26 07:45:00,1.23325,1.2339,1.23235,1.23335,120000000.0
2009-01-26 07:50:00,1.23325,1.23355,1.2322,1.23355,67000000.0
2009-01-26 07:55:00,1.2335,1.234,1.2324,1.23385,155600000.0
2009-01-26 08:00:00,1.23395,1.23455,1.2332,1.23375,81200000.0
2009-01-26 08:05:00,1.23305,1.23445,1.23305,1.23435,28200000.0
2009-01-26 08:10:00,1.2343,1.23475,1.2326,1.23475,179400000.0
2009-01-26 08:15:00,1.23445,1.2351,1.23415,1.23482,174200000.0
2009-01-26 08:20:00,1.2351,1.2358,1.23479,1.23526,273200000.0
2009-01-26 08:25:00,1.23559,1.23604,1.23492,1.23541,354000000.0
2009-01-26 08:30:00,1.23589,1.23735,1.23515,1.2355,556900000.0
2009-01-26 08:35:00,1.23565,1.2364,1.23486,1.235,352200000.0
2009-01-26 08:40:00,1.235,1.235,1.2337,1.2341,211600000.0
2009-01-26 08:45:00,1.2342,1.2344,1.2338,1.23395,101000000.0
2009-01-26 08:50:00,1.23395,1.23525,1.23375,1.23435,122000000.0
2009-01-26 08:55:00,1.23485,1.235,1.2338,1.2341,97600000.0
2009-01-26 09:00:00,1.2343,1.2351,1.234,1.2347,272400000.0
2009-01-26 09:05:00,1.23475,1.23509,1.23433,1.23434,411600000.0
2009-01-26 09:10:00,1.23485,1.235,1.23435,1.23495,69800000.0
2009-01-26 09:15:00,1.235,1.2374,1.2349,1.23675,433800002.0
2009-01-26 09:20:00,1.2364,1.23695,1.2363,1.23655,106000000.0
2009-01-26 09:25:00,1.2365,1.2371,1.23455,1.23575,537400000.0
2009-01-26 09:30:00,1.2361,1.2372,1.2356,1.23575,133800000.0
2009-01-26 09:35:00,1.2354,1.23575,1.2348,1.2349,102600000.0
2009-01-26 09:40:00,1.2349,1.23525,1.2348,1.23495,127400000.0
2009-01-26 09:45:00,1.23505,1.2359,1.2349,1.23555,179000000.0
2009-01-26 09:50:00,1.2357,1.23645,1.23535,1.2354,227400000.0
2009-01-26 09:55:00,1.23517,1.2364,1.23491,1.2361,541800000.0
2009-01-26 10:00:00,1.2362,1.23695,1.2353,1.23605,408800000.0
2009-01-26 10:05:00,1.236,1.236,1.2313,1.2313,603000000.0
2009-01-26 10:10:00,1.23125,1.23155,1.22865,1.22905,696400000.0
2009-01-26 10:15:00,1.22905,1.22945,1.229,1.22905,319600000.0
2009-01-26 10:20:00,1.22905,1.2296,1.2269,1.22745,617200000.0
2009-01-26 10:25:00,1.22755,1.22975,1.22755,1.22815,1192600006.0
2009-01-26 10:30:00,1.22815,1.22815,1.2268,1.22715,627199999.0
2009-01-26 10:35:00,1.2271,1.22805,1.2261,1.22665,537200000.0
2009-01-26 10:40:00,1.22665,1.2274,1.22485,1.2252,790600000.0
2009-01-26 10:45:00,1.2253,1.22665,1.2249,1.22665,410200000.0
2009-01-26 10:50:00,1.2259,1.22645,1.2248,1.22585,174200000.0
2009-01-26 10:55:00,1.22595,1.2266,1.22585,1.22645,118400001.0
2009-01-26 11:00:00,1.22645,1.22685,1.22615,1.2264,196600000.0
2009-01-26 11:05:00,1.2265,1.2266,1.22545,1.22545,88000000.0
2009-01-26 11:10:00,1.22545,1.2257,1.2246,1.22465,313600000.0
2009-01-26 11:15:00,1.22465,1.22465,1.2198,1.2209,877420000.0
2009-01-26 11:20:00,1.22085,1.22195,1.2208,1.22155,570600000.0
2009-01-26 11:25:00,1.22155,1.22295,1.2215,1.2229,310600000.0
2009-01-26 11:30:00,1.22295,1.22345,1.2222,1.22275,180800000.0
2009-01-26 11:35:00,1.22285,1.22335,1.2222,1.22325,149400000.0
2009-01-26 11:40:00,1.22325,1.22375,1.22265,1.22365,337400000.0
2009-01-26 11:45:00,1.22365,1.22365,1.22165,1.2222,466600000.0
2009-01-26 11:50:00,1.2222,1.22245,1.2219,1.22235,127600000.0
2009-01-26 11:55:00,1.22245,1.2226,1.2221,1.22255,131800000.0
2009-01-26 12:00:00,1.22255,1.22295,1.222,1.2229,203000000.0
2009-01-26 12:05:00,1.223,1.223,1.22165,1.22255,440000000.0
2009-01-26 12:10:00,1.22255,1.22375,1.2224,1.22345,375800000.0
2009-01-26 12:15:00,1.22345,1.22345,1.2217,1.22175,334600000.0
2009-01-26 12:20:00,1.22175,1.2218,1.2208,1.2218,254400000.0
2009-01-26 12:25:00,1.2218,1.2218,1.2207,1.2211,401600000.0
2009-01-26 12:30:00,1.22115,1.2217,1.22065,1.2217,511400000.0
2009-01-26 12:35:00,1.2217,1.2217,1.2181,1.219,629400001.0
2009-01-26 12:40:00,1.219,1.2205,1.21865,1.22,329800000.0
2009-01-26 12:45:00,1.22015,1.2206,1.21935,1.2194,354800000.0
2009-01-26 12:50:00,1.21935,1.2194,1.21885,1.21915,372600000.0
2009-01-26 12:55:00,1.21915,1.2194,1.2181,1.2184,395200000.0
2009-01-26 13:00:00,1.21845,1.21935,1.21735,1.21935,611000000.0
2009-01-26 13:05:00,1.2193,1.2203,1.2189,1.2197,777600000.0
2009-01-26 13:10:00,1.2197,1.222,1.2197,1.22165,471800000.0
2009-01-26 13:15:00,1.22175,1.2225,1.221,1.22115,226200000.0
2009-01-26 13:20:00,1.22115,1.2215,1.22095,1.22115,108000000.0
2009-01-26 13:25:00,1.22115,1.2216,1.22046,1.22093,409400001.0
2009-01-26 13:30:00,1.2211,1.22135,1.22047,1.22115,157000000.0
2009-01-26 13:35:00,1.2213,1.22195,1.2211,1.2216,206000000.0
2009-01-26 13:40:00,1.22165,1.22195,1.22105,1.2214,222800000.0
2009-01-26 13:45:00,1.22135,1.2223,1.22135,1.22195,315400000.0
2009-01-26 13:50:00,1.22195,1.22195,1.2213,1.22165,284400000.0
2009-01-26 13:55:00,1.2217,1.22195,1.2212,1.2215,348600000.0
2009-01-26 14:00:00,1.2215,1.22155,1.2209,1.221,259600000.0
2009-01-26 14:05:00,1.221,1.22125,1.2199,1.2201,586800000.0
2009-01-26 14:10:00,1.22025,1.22165,1.22025,1.22115,239400000.0
2009-01-26 14:15:00,1.22115,1.2215,1.22,1.2215,584600000.0
2009-01-26 14:20:00,1.2215,1.22355,1.2211,1.22335,584000000.0
2009-01-26 14:25:00,1.2233,1.2233,1.22205,1.22245,454400000.0
2009-01-26 14:30:00,1.22245,1.22545,1.2222,1.22545,293800000.0
2009-01-26 14:35:00,1.22545,1.22595,1.22505,1.22515,278800000.0
2009-01-26 14:40:00,1.22525,1.22575,1.22455,1.22545,421600000.0
2009-01-26 14:45:00,1.22545,1.22545,1.22415,1.2246,487800000.0
2009-01-26 14:50:00,1.22465,1.22545,1.22445,1.22545,348800000.0
2009-01-26 14:55:00,1.22535,1.2255,1.2227,1.22275,567400000.0
2009-01-26 15:00:00,1.22275,1.2228,1.2219,1.2224,331600000.0
2009-01-26 15:05:00,1.2224,1.2228,1.22155,1.22175,688600000.0
2009-01-26 15:10:00,1.22175,1.222,1.22045,1.22175,478200000.0
2009-01-26 15:15:00,1.22175,1.22185,1.221,1.2214,377200000.0
2009-01-26 15:20:00,1.2214,1.22685,1.2214,1.2264,637803038.0
2009-01-26 15:25:00,1.22635,1.22645,1.2243,1.2256,1046600000.0
2009-01-26 15:30:00,1.2256,1.22635,1.22395,1.22435,837400000.0
2009-01-26 15:35:00,1.22445,1.2251,1.2228,1.22365,1197999999.0
2009-01-26 15:40:00,1.22365,1.2237,1.22195,1.22305,1232799999.0
2009-01-26 15:45:00,1.22265,1.22315,1.22235,1.2228,576400000.0
2009-01-26 15:50:00,1.22275,1.22275,1.22135,1.2215,508600000.0
2009-01-26 15:55:00,1.22145,1.22155,1.2189,1.21945,1077600001.0
2009-01-26 16:00:00,1.21945,1.2215,1.21885,1.2192,1220200001.0
2009-01-26 16:05:00,1.21925,1.2203,1.21745,1.22015,871200000.0
2009-01-26 16:10:00,1.22025,1.22045,1.21895,1.2203,824200000.0
2009-01-26 16:15:00,1.22035,1.2207,1.22005,1.22005,415600000.0
2009-01-26 16:20:00,1.22015,1.22015,1.21825,1.2191,826800001.0
2009-01-26 16:25:00,1.2191,1.2197,1.2174,1.21785,932200001.0
2009-01-26 16:30:00,1.21785,1.22055,1.21785,1.21975,945999999.0
2009-01-26 16:35:00,1.21975,1.21995,1.21845,1.21855,1238400000.0
2009-01-26 16:40:00,1.21845,1.21845,1.2154,1.2174,1076800000.0
2009-01-26 16:45:00,1.21735,1.21745,1.21605,1.21705,724999999.0
2009-01-26 16:50:00,1.21705,1.2178,1.21655,1.21665,952200000.0
2009-01-26 16:55:00,1.2167,1.2197,1.21655,1.2185,1126800000.0
2009-01-26 17:00:00,1.2185,1.21915,1.2164,1.21915,1500600001.0
2009-01-26 17:05:00,1.21925,1.2196,1.21655,1.2168,1249199999.0
2009-01-26 17:10:00,1.21675,1.21675,1.215,1.2154,701800000.0
2009-01-26 17:15:00,1.21545,1.2175,1.21545,1.2172,1039600000.0
2009-01-26 17:20:00,1.2172,1.2172,1.21535,1.216,942800000.0
2009-01-26 17:25:00,1.21565,1.2167,1.21385,1.2143,1011000000.0
2009-01-26 17:30:00,1.2143,1.21585,1.21405,1.21585,1072800000.0
2009-01-26 17:35:00,1.21585,1.21845,1.21585,1.21845,742600000.0
2009-01-26 17:40:00,1.21845,1.21975,1.2182,1.21925,979200000.0
2009-01-26 17:45:00,1.2192,1.2195,1.2174,1.21765,1702200000.0
2009-01-26 17:50:00,1.21765,1.21805,1.21725,1.21775,979400000.0
2009-01-26 17:55:00,1.2178,1.2193,1.21755,1.21825,1096699996.0
2009-01-26 18:00:00,1.21825,1.21825,1.21725,1.218,1179599999.0
2009-01-26 18:05:00,1.218,1.2194,1.21765,1.21905,1034000000.0
2009-01-26 18:10:00,1.21905,1.22115,1.21905,1.22025,678200000.0
2009-01-26 18:15:00,1.22015,1.221,1.219,1.2203,713600000.0
2009-01-26 18:20:00,1.22025,1.22145,1.21985,1.2199,596400000.0
2009-01-26 18:25:00,1.2199,1.22215,1.21945,1.22135,571800000.0
2009-01-26 18:30:00,1.2214,1.22235,1.2207,1.2214,666200000.0
2009-01-26 18:35:00,1.2213,1.2215,1.2204,1.22065,333200000.0
2009-01-26 18:40:00,1.22065,1.22105,1.22045,1.22105,649200000.0
2009-01-26 18:45:00,1.22105,1.22195,1.219,1.22195,1061800000.0
2009-01-26 18:50:00,1.22195,1.2223,1.2212,1.22145,597600000.0
2009-01-26 18:55:00,1.22145,1.22175,1.22005,1.22015,632000000.0
2009-01-26 19:00:00,1.22015,1.22055,1.2195,1.21985,501000001.0
2009-01-26 19:05:00,1.21975,1.2201,1.21945,1.2196,325600000.0
2009-01-26 19:10:00,1.21955,1.22045,1.21955,1.22015,554400000.0
2009-01-26 19:15:00,1.22015,1.22045,1.21985,1.21995,515400000.0
2009-01-26 19:20:00,1.21995,1.22215,1.2194,1.22195,514600000.0
2009-01-26 19:25:00,1.22195,1.22215,1.22125,1.22135,507000000.0
2009-01-26 19:30:00,1.22135,1.22255,1.22125,1.22225,557400000.0
2009-01-26 19:35:00,1.22225,1.2228,1.22085,1.22195,743800000.0
2009-01-26 19:40:00,1.22195,1.2222,1.22125,1.22185,511800000.0
2009-01-26 19:45:00,1.22195,1.22345,1.22095,1.22305,804200000.0
2009-01-26 19:50:00,1.22305,1.2246,1.2226,1.22275,601000000.0
2009-01-26 19:55:00,1.22275,1.22545,1.22265,1.2254,705800000.0
2009-01-26 20:00:00,1.2254,1.2254,1.22395,1.22505,1252999999.0
2009-01-26 20:05:00,1.225,1.22525,1.22345,1.22415,376200000.0
2009-01-26 20:10:00,1.22405,1.22505,1.2236,1.22445,769800000.0
2009-01-26 20:15:00,1.22435,1.2251,1.22355,1.22385,672600000.0
2009-01-26 20:20:00,1.22385,1.22435,1.22345,1.22355,473200000.0
2009-01-26 20:25:00,1.22355,1.2238,1.22295,1.2235,639000000.0
2009-01-26 20:30:00,1.2235,1.225,1.2235,1.22495,708800000.0
2009-01-26 20:35:00,1.22495,1.22515,1.22455,1.22455,369800000.0
2009-01-26 20:40:00,1.22455,1.2247,1.22325,1.22415,222200000.0
2009-01-26 20:45:00,1.22415,1.22435,1.22395,1.22435,235000000.0
2009-01-26 20:50:00,1.2243,1.2251,1.2239,1.22485,249400000.0
2009-01-26 20:55:00,1.22495,1.2265,1.22485,1.22625,409800000.0
2009-01-26 21:00:00,1.22625,1.22675,1.2254,1.22625,867000000.0
2009-01-26 21:05:00,1.22625,1.2268,1.2256,1.22665,1009200000.0
2009-01-26 21:10:00,1.2267,1.22675,1.22585,1.22665,259200000.0
2009-01-26 21:15:00,1.2267,1.227,1.22635,1.2266,325000000.0
2009-01-26 21:20:00,1.22655,1.2266,1.2253,1.2264,314200000.0
2009-01-26 21:25:00,1.22635,1.22635,1.2253,1.22615,627400000.0
2009-01-26 21:30:00,1.22615,1.22715,1.22565,1.22635,1331000000.0
2009-01-26 21:35:00,1.22635,1.22705,1.22615,1.22645,778000000.0
2009-01-26 21:40:00,1.2266,1.22705,1.2259,1.22665,463600000.0
2009-01-26 21:45:00,1.22665,1.22675,1.22525,1.22525,757200000.0
2009-01-26 21:50:00,1.22535,1.22585,1.22505,1.22525,547600000.0
2009-01-26 21:55:00,1.22525,1.2258,1.22505,1.22525,609000000.0
2009-01-26 22:00:00,1.2253,1.22545,1.22435,1.2248,949200000.0
2009-01-26 22:05:00,1.22495,1.22495,1.2226,1.2226,580600000.0
2009-01-26 22:10:00,1.22265,1.22315,1.22195,1.22265,818120000.0
2009-01-26 22:15:00,1.2227,1.22375,1.2227,1.22345,162800000.0
2009-01-26 22:20:00,1.2232,1.22385,1.2219,1.22225,541000000.0
2009-01-26 22:25:00,1.22225,1.2224,1.2209,1.221,725200000.0
2009-01-26 22:30:00,1.221,1.22255,1.22095,1.22255,474600000.0
2009-01-26 22:35:00,1.22255,1.22285,1.22215,1.22275,99800000.0
2009-01-26 22:40:00,1.22285,1.2238,1.2224,1.22365,344600000.0
2009-01-26 22:45:00,1.22365,1.22395,1.22325,1.22335,278800000.0
2009-01-26 22:50:00,1.2233,1.22455,1.2232,1.22415,397600000.0
2009-01-26 22:55:00,1.22415,1.2245,1.2238,1.22405,399399999.0
2009-01-26 23:00:00,1.22395,1.22415,1.2231,1.2239,316400000.0
2009-01-26 23:05:00,1.22395,1.22395,1.22275,1.2235,487600000.0
2009-01-26 23:10:00,1.22355,1.22375,1.22205,1.22215,320200000.0
2009-01-26 23:15:00,1.22215,1.22345,1.22215,1.22305,198000000.0
2009-01-26 23:20:00,1.2234,1.2241,1.223,1.2235,156400000.0
2009-01-26 23:25:00,1.22335,1.22385,1.22235,1.22235,186200000.0
2009-01-26 23:30:00,1.2229,1.22335,1.22245,1.22305,83600000.0
2009-01-26 23:35:00,1.22315,1.22355,1.22266,1.2232,146800000.0
2009-01-26 23:40:00,1.2232,1.22345,1.22305,1.22345,102400000.0
2009-01-26 23:45:00,1.22282,1.2235,1.22282,1.2234,152000000.0
2009-01-26 23:50:00,1.22335,1.22335,1.2228,1.2229,192600000.0
2009-01-26 23:55:00,1.2229,1.2234,1.2223,1.22235,366000001.0
2009-01-27 00:00:00,1.22205,1.22265,1.22183,1.22245,150200001.0
2009-01-27 00:05:00,1.2226,1.2228,1.22205,1.22228,165400000.0
2009-01-27 00:10:00,1.22255,1.2236,1.22214,1.2229,236200000.0
2009-01-27 00:15:00,1.2228,1.2229,1.22223,1.22223,39400000.0
2009-01-27 00:20:00,1.2228,1.2228,1.22225,1.22255,52000000.0
2009-01-27 00:25:00,1.22245,1.2229,1.22201,1.22237,134800000.0
2009-01-27 00:30:00,1.22255,1.2229,1.22214,1.22236,115400000.0
2009-01-27 00:35:00,1.22265,1.22265,1.22226,1.22265,57600000.0
2009-01-27 00:40:00,1.22275,1.2228,1.22176,1.2225,129200000.0
2009-01-27 00:45:00,1.22265,1.22265,1.2219,1.2219,21400000.0
2009-01-27 00:50:00,1.22208,1.22215,1.22193,1.22205,102000000.0
2009-01-27 00:55:00,1.22168,1.22205,1.22015,1.22125,178400000.0
2009-01-27 01:00:00,1.2214,1.2215,1.221,1.2214,107200000.0
2009-01-27 01:05:00,1.2214,1.2217,1.22103,1.2216,159200000.0
2009-01-27 01:10:00,1.22165,1.22175,1.2214,1.2216,206400000.0
2009-01-27 01:15:00,1.2216,1.22185,1.2215,1.22185,113600000.0
2009-01-27 01:20:00,1.22195,1.22255,1.2212,1.22215,194000000.0
2009-01-27 01:25:00,1.22235,1.2225,1.2217,1.22235,164200000.0
2009-01-27 01:30:00,1.2225,1.22285,1.2221,1.22245,65900000.0
2009-01-27 01:35:00,1.22235,1.2226,1.222,1.2223,128000000.0
2009-01-27 01:40:00,1.2225,1.2227,1.2222,1.2224,100600000.0
2009-01-27 01:45:00,1.2224,1.22245,1.2224,1.2224,183600000.0
2009-01-27 01:50:00,1.22245,1.22275,1.2223,1.2225,250800000.0
2009-01-27 01:55:00,1.2226,1.22295,1.2224,1.22295,94200000.0
2009-01-27 02:00:00,1.22295,1.22335,1.22245,1.2231,145000000.0
2009-01-27 02:05:00,1.22235,1.22325,1.22235,1.22275,86000000.0
2009-01-27 02:10:00,1.2229,1.22325,1.2228,1.2228,40800000.0
2009-01-27 02:15:00,1.22305,1.22345,1.2227,1.22322,129600000.0
2009-01-27 02:20:00,1.2235,1.22365,1.2227,1.22299,208800000.0
2009-01-27 02:25:00,1.22298,1.22405,1.22298,1.22405,138200000.0
2009-01-27 02:30:00,1.224,1.22485,1.2238,1.22445,237400001.0
2009-01-27 02:35:00,1.22425,1.22435,1.2236,1.22405,108800000.0
2009-01-27 02:40:00,1.22405,1.22455,1.2236,1.2236,175600000.0
2009-01-27 02:45:00,1.2239,1.22435,1.2236,1.2236,143799999.0
2009-01-27 02:50:00,1.22385,1.22435,1.22375,1.22415,167400000.0
2009-01-27 02:55:00,1.22415,1.22495,1.2237,1.22464,214600002.0
2009-01-27 03:00:00,1.22445,1.2252,1.22436,1.22505,163200001.0
2009-01-27 03:05:00,1.22505,1.22515,1.22431,1.22462,187600000.0
2009-01-27 03:10:00,1.22457,1.22545,1.22414,1.22545,127000000.0
2009-01-27 03:15:00,1.2252,1.2256,1.22509,1.2256,87800000.0
2009-01-27 03:20:00,1.2256,1.22575,1.22545,1.22575,76000000.0
2009-01-27 03:25:00,1.22575,1.22575,1.2255,1.2256,308400000.0
2009-01-27 03:30:00,1.22555,1.22595,1.22555,1.22585,117200000.0
2009-01-27 03:35:00,1.22585,1.2259,1.2247,1.22502,118800000.0
2009-01-27 03:40:00,1.22494,1.2256,1.22462,1.2256,55400000.0
2009-01-27 03:45:00,1.2256,1.2256,1.22355,1.2239,248200000.0
2009-01-27 03:50:00,1.22395,1.2243,1.2223,1.2235,259199999.0
2009-01-27 03:55:00,1.22288,1.2236,1.22268,1.2233,130200000.0
2009-01-27 04:00:00,1.2229,1.2233,1.2229,1.2232,52400000.0
2009-01-27 04:05:00,1.22287,1.22348,1.22262,1.22345,202400000.0
2009-01-27 04:10:00,1.22319,1.22345,1.22276,1.22345,86000000.0
2009-01-27 04:15:00,1.22325,1.2234,1.22275,1.223,164600000.0
2009-01-27 04:20:00,1.22315,1.22367,1.22298,1.223,259800000.0
2009-01-27 04:25:00,1.2234,1.2234,1.2228,1.2234,117200000.0
2009-01-27 04:30:00,1.22315,1.2235,1.22305,1.2235,71000000.0
2009-01-27 04:35:00,1.22299,1.2237,1.22299,1.2235,80400000.0
2009-01-27 04:40:00,1.2235,1.2235,1.22294,1.2235,68800000.0
2009-01-27 04:45:00,1.2235,1.2236,1.22214,1.22265,255400000.0
2009-01-27 04:50:00,1.22234,1.22265,1.221,1.2212,136200000.0
2009-01-27 04:55:00,1.2213,1.22145,1.2209,1.2213,216400000.0
2009-01-27 05:00:00,1.2212,1.2215,1.2211,1.2214,151400000.0
2009-01-27 05:05:00,1.2214,1.22145,1.22015,1.2204,374000000.0
2009-01-27 05:10:00,1.22045,1.22055,1.21965,1.22035,256800000.0
2009-01-27 05:15:00,1.21992,1.2209,1.21991,1.22055,176600000.0
2009-01-27 05:20:00,1.22055,1.2209,1.22055,1.22055,42400000.0
2009-01-27 05:25:00,1.22055,1.2208,1.22055,1.2208,34800000.0
2009-01-27 05:30:00,1.2208,1.2208,1.22035,1.22045,106000000.0
2009-01-27 05:35:00,1.22045,1.22045,1.22005,1.22015,198799999.0
2009-01-27 05:40:00,1.2202,1.2215,1.2199,1.2215,210800000.0
2009-01-27 05:45:00,1.2215,1.2218,1.2206,1.2217,332600000.0
2009-01-27 05:50:00,1.2217,1.2232,1.2212,1.22265,212200000.0
2009-01-27 05:55:00,1.22265,1.2235,1.2213,1.2217,111600000.0
2009-01-27 06:00:00,1.2221,1.2235,1.2219,1.2224,101000000.0
2009-01-27 06:05:00,1.22255,1.22255,1.22195,1.22205,24000000.0
2009-01-27 06:10:00,1.22205,1.2227,1.22184,1.22245,88600000.0
2009-01-27 06:15:00,1.22255,1.22278,1.22125,1.22175,175000000.0
2009-01-27 06:20:00,1.2214,1.22218,1.2214,1.22196,472000000.0
2009-01-27 06:25:00,1.22156,1.22255,1.22115,1.2219,443400000.0
2009-01-27 06:30:00,1.2217,1.22198,1.22135,1.2218,140200000.0
2009-01-27 06:35:00,1.22215,1.22305,1.2219,1.2224,32600000.0
2009-01-27 06:40:00,1.22236,1.22415,1.22212,1.22395,504000000.0
2009-01-27 06:45:00,1.22395,1.22405,1.2235,1.2236,122800000.0
2009-01-27 06:50:00,1.2235,1.22375,1.2234,1.2234,89000000.0
2009-01-27 06:55:00,1.2234,1.22385,1.22335,1.22385,48400000.0
2009-01-27 07:00:00,1.22385,1.224,1.22375,1.224,24400000.0
2009-01-27 07:05:00,1.224,1.224,1.2232,1.22395,119600000.0
2009-01-27 07:10:00,1.22395,1.22395,1.2234,1.22365,241400000.0
2009-01-27 07:15:00,1.2235,1.22396,1.22304,1.22375,584400000.0
2009-01-27 07:20:00,1.22346,1.22401,1.22331,1.2234,240000000.0
2009-01-27 07:25:00,1.22365,1.22375,1.2234,1.22345,74400000.0
2009-01-27 07:30:00,1.22327,1.2236,1.22282,1.22321,434700000.0
2009-01-27 07:35:00,1.2236,1.22375,1.2233,1.22341,258400000.0
2009-01-27 07:40:00,1.22365,1.22381,1.22329,1.2235,63400000.0
2009-01-27 07:45:00,1.22344,1.22374,1.22313,1.22317,589200000.0
2009-01-27 07:50:00,1.22316,1.22369,1.22294,1.22348,1015000000.0
2009-01-27 07:55:00,1.22342,1.2235,1.22245,1.2235,401000000.0
2009-01-27 08:00:00,1.22235,1.2235,1.22215,1.22265,154400000.0
2009-01-27 08:05:00,1.22255,1.2227,1.22194,1.22265,195200000.0
2009-01-27 08:10:00,1.22265,1.2238,1.22255,1.2237,198800000.0
2009-01-27 08:15:00,1.2237,1.2241,1.22365,1.2241,173200000.0
2009-01-27 08:20:00,1.2241,1.22476,1.2237,1.22375,205800000.0
2009-01-27 08:25:00,1.22393,1.22432,1.22357,1.22395,219600000.0
2009-01-27 08:30:00,1.22395,1.22431,1.22343,1.22388,790420000.0
2009-01-27 08:35:00,1.22395,1.22423,1.22385,1.22395,303600001.0
2009-01-27 08:40:00,1.22395,1.22421,1.22346,1.22405,785600000.0
2009-01-27 08:45:00,1.22405,1.22425,1.22378,1.22418,764799999.0
2009-01-27 08:50:00,1.22395,1.22419,1.22362,1.2238,567999999.0
2009-01-27 08:55:00,1.22365,1.22423,1.22355,1.22387,392400000.0
2009-01-27 09:00:00,1.22395,1.2248,1.22395,1.2248,230200000.0
2009-01-27 09:05:00,1.2248,1.22635,1.2233,1.22335,384200000.0
2009-01-27 09:10:00,1.2234,1.22358,1.2217,1.22175,311400000.0
2009-01-27 09:15:00,1.22175,1.22245,1.22095,1.221,496400000.0
2009-01-27 09:20:00,1.221,1.22185,1.21885,1.21895,587400000.0
2009-01-27 09:25:00,1.21895,1.21985,1.21875,1.21885,300000000.0
2009-01-27 09:30:00,1.219,1.222,1.21875,1.22175,228600000.0
2009-01-27 09:35:00,1.22195,1.22265,1.21805,1.2188,617120000.0
2009-01-27 09:40:00,1.21885,1.21935,1.21705,1.2174,653000000.0
2009-01-27 09:45:00,1.21745,1.2185,1.2171,1.2183,217600000.0
2009-01-27 09:50:00,1.2183,1.2192,1.2178,1.2189,440600000.0
2009-01-27 09:55:00,1.21895,1.21985,1.2181,1.21895,494400000.0
2009-01-27 10:00:00,1.21895,1.21965,1.21895,1.21965,332400000.0
2009-01-27 10:05:00,1.21965,1.22005,1.2191,1.21955,355800000.0
2009-01-27 10:10:00,1.21965,1.21965,1.2179,1.21805,635400000.0
2009-01-27 10:15:00,1.21815,1.21985,1.2172,1.21865,806400000.0
2009-01-27 10:20:00,1.21865,1.22105,1.2176,1.2184,779700000.0
2009-01-27 10:25:00,1.21865,1.22015,1.2173,1.21745,413100000.0
2009-01-27 10:30:00,1.2174,1.2174,1.21655,1.21685,396800000.0
2009-01-27 10:35:00,1.21705,1.21705,1.21665,1.21675,95000000.0
2009-01-27 10:40:00,1.21685,1.2176,1.21655,1.21685,357400000.0
2009-01-27 10:45:00,1.21685,1.2175,1.2168,1.2175,122800000.0
2009-01-27 10:50:00,1.21745,1.21945,1.21745,1.2178,380380000.0
2009-01-27 10:55:00,1.21795,1.21835,1.21705,1.21815,262200000.0
2009-01-27 11:00:00,1.2183,1.2183,1.2159,1.21645,335000000.0
2009-01-27 11:05:00,1.2165,1.2165,1.2159,1.21615,416000000.0
2009-01-27 11:10:00,1.21615,1.21765,1.21615,1.21765,276400000.0
2009-01-27 11:15:00,1.21765,1.21765,1.21705,1.2172,148200000.0
2009-01-27 11:20:00,1.2172,1.21795,1.2161,1.2161,432400000.0
2009-01-27 11:25:00,1.2161,1.2162,1.215,1.2154,501200000.0
2009-01-27 11:30:00,1.21535,1.21995,1.215,1.21715,619400000.0
2009-01-27 11:35:00,1.2172,1.2228,1.2161,1.2183,691600000.0
2009-01-27 11:40:00,1.21865,1.21925,1.21775,1.21925,404600000.0
2009-01-27 11:45:00,1.21925,1.21995,1.21855,1.21875,440400000.0
2009-01-27 11:50:00,1.2189,1.2199,1.21855,1.21985,771000000.0
2009-01-27 11:55:00,1.21985,1.2222,1.2197,1.2207,821400000.0
2009-01-27 12:00:00,1.22075,1.2209,1.2195,1.22075,491600000.0
2009-01-27 12:05:00,1.22075,1.2223,1.22035,1.22195,565600000.0
2009-01-27 12:10:00,1.22215,1.22405,1.2214,1.22205,993199999.0
2009-01-27 12:15:00,1.222,1.22375,1.2197,1.2219,807660000.0
2009-01-27 12:20:00,1.22225,1.2236,1.2218,1.2224,459400000.0
2009-01-27 12:25:00,1.2226,1.2235,1.2222,1.2227,363600000.0
2009-01-27 12:30:00,1.22275,1.2252,1.22245,1.22275,581200001.0
2009-01-27 12:35:00,1.2228,1.2239,1.22245,1.22375,452600000.0
2009-01-27 12:40:00,1.2239,1.22435,1.223,1.22325,377000000.0
2009-01-27 12:45:00,1.22325,1.2246,1.22305,1.22305,513800000.0
2009-01-27 12:50:00,1.2229,1.22325,1.2222,1.22295,235200000.0
2009-01-27 12:55:00,1.2232,1.2232,1.22165,1.22185,291999999.0
2009-01-27 13:00:00,1.22185,1.22185,1.2195,1.22095,526600000.0
2009-01-27 13:05:00,1.221,1.2232,1.2198,1.2217,861200000.0
2009-01-27 13:10:00,1.22175,1.22265,1.221,1.22245,628000000.0
2009-01-27 13:15:00,1.22245,1.2233,1.22195,1.22325,209800000.0
2009-01-27 13:20:00,1.22325,1.22415,1.22325,1.22375,616399999.0
2009-01-27 13:25:00,1.22375,1.22625,1.22375,1.22595,839400002.0
2009-01-27 13:30:00,1.22585,1.2269,1.22535,1.2259,714800001.0
2009-01-27 13:35:00,1.2261,1.22645,1.22485,1.225,283800000.0
2009-01-27 13:40:00,1.22495,1.22545,1.2232,1.22445,746800000.0
2009-01-27 13:45:00,1.22415,1.2257,1.2239,1.22505,681600000.0
2009-01-27 13:50:00,1.22495,1.22515,1.2238,1.22505,276400000.0
2009-01-27 13:55:00,1.22465,1.2251,1.22385,1.2243,324900000.0
2009-01-27 14:00:00,1.22445,1.2258,1.22445,1.2255,331000001.0
2009-01-27 14:05:00,1.2253,1.22575,1.2245,1.22485,447600003.0
2009-01-27 14:10:00,1.22485,1.22595,1.22445,1.22515,568000000.0
2009-01-27 14:15:00,1.22525,1.22685,1.22485,1.22645,449200000.0
2009-01-27 14:20:00,1.22645,1.22825,1.22645,1.2272,663600000.0
2009-01-27 14:25:00,1.22725,1.22835,1.2272,1.22795,629400000.0
2009-01-27 14:30:00,1.22795,1.2289,1.22665,1.22835,875000001.0
2009-01-27 14:35:00,1.22835,1.23065,1.22835,1.22955,678800000.0
2009-01-27 14:40:00,1.22955,1.22955,1.22835,1.22945,405600000.0
2009-01-27 14:45:00,1.22945,1.22975,1.22865,1.22915,575000000.0
2009-01-27 14:50:00,1.22915,1.22925,1.22815,1.22825,643200000.0
2009-01-27 14:55:00,1.22815,1.2284,1.22775,1.2281,690400000.0
2009-01-27 15:00:00,1.22805,1.2288,1.2276,1.228,350800000.0
2009-01-27 15:05:00,1.22795,1.22795,1.22625,1.22625,513400000.0
2009-01-27 15:10:00,1.22635,1.23,1.22625,1.23,941699998.0
2009-01-27 15:15:00,1.22995,1.23015,1.22735,1.229,894000000.0
2009-01-27 15:20:00,1.229,1.229,1.2276,1.2281,784800000.0
2009-01-27 15:25:00,1.2281,1.22845,1.22775,1.2283,606000000.0
2009-01-27 15:30:00,1.2284,1.22845,1.22705,1.22705,675200000.0
2009-01-27 15:35:00,1.22715,1.22795,1.22655,1.22765,738400000.0
2009-01-27 15:40:00,1.2277,1.2283,1.2269,1.2278,913200000.0
2009-01-27 15:45:00,1.22775,1.2293,1.22775,1.229,411400000.0
2009-01-27 15:50:00,1.229,1.22915,1.22655,1.22705,621000000.0
2009-01-27 15:55:00,1.2271,1.2273,1.22595,1.22615,409000000.0
2009-01-27 16:00:00,1.22615,1.22745,1.2254,1.22745,1027799998.0
2009-01-27 16:05:00,1.22745,1.22805,1.2265,1.2268,1170000000.0
2009-01-27 16:10:00,1.2268,1.22755,1.22645,1.22755,861600000.0
2009-01-27 16:15:00,1.2275,1.22845,1.22685,1.2276,1190399999.0
2009-01-27 16:20:00,1.2274,1.22845,1.22705,1.22825,933999998.0
2009-01-27 16:25:00,1.22855,1.2293,1.2281,1.22875,782200000.0
2009-01-27 16:30:00,1.22875,1.22915,1.22815,1.22855,476600000.0
2009-01-27 16:35:00,1.22855,1.22855,1.22745,1.22765,694400000.0
2009-01-27 16:40:00,1.2277,1.22855,1.2274,1.22765,1045800000.0
2009-01-27 16:45:00,1.2276,1.2276,1.22645,1.2265,1116400000.0
2009-01-27 16:50:00,1.2265,1.2272,1.2254,1.22705,934400000.0
2009-01-27 16:55:00,1.22705,1.22775,1.2261,1.22775,988800000.0
2009-01-27 17:00:00,1.22775,1.22935,1.22725,1.22875,1211200000.0
2009-01-27 17:05:00,1.22875,1.2312,1.22845,1.23055,1501600000.0
2009-01-27 17:10:00,1.2305,1.2317,1.22955,1.22975,1487000000.0
2009-01-27 17:15:00,1.22985,1.2305,1.2288,1.22995,978000000.0
2009-01-27 17:20:00,1.22995,1.23,1.2279,1.22935,1069200000.0
2009-01-27 17:25:00,1.22955,1.22975,1.2266,1.22845,1912600000.0
2009-01-27 17:30:00,1.22845,1.2306,1.22835,1.2303,1647000000.0
2009-01-27 17:35:00,1.23025,1.23045,1.2284,1.22845,1112800000.0
2009-01-27 17:40:00,1.22845,1.22965,1.2284,1.22905,1093000000.0
2009-01-27 17:45:00,1.22905,1.2299,1.22685,1.22775,1299500000.0
2009-01-27 17:50:00,1.2279,1.2285,1.22665,1.22705,887200000.0
2009-01-27 17:55:00,1.22705,1.2288,1.22705,1.2277,1101200000.0
2009-01-27 18:00:00,1.2278,1.2292,1.22745,1.2283,1351800000.0
2009-01-27 18:05:00,1.2283,1.22865,1.2269,1.22725,967200000.0
2009-01-27 18:10:00,1.22725,1.2273,1.2254,1.22695,1050300000.0
2009-01-27 18:15:00,1.22695,1.22895,1.22645,1.22845,889000000.0
2009-01-27 18:20:00,1.22855,1.22975,1.2269,1.22925,979800000.0
2009-01-27 18:25:00,1.22925,1.22945,1.22795,1.22935,688200000.0
2009-01-27 18:30:00,1.22945,1.2322,1.22865,1.23205,750600000.0
2009-01-27 18:35:00,1.23205,1.2331,1.2314,1.2316,1053300000.0
2009-01-27 18:40:00,1.2316,1.2318,1.2306,1.23145,654399999.0
2009-01-27 18:45:00,1.2315,1.23175,1.22925,1.22945,566800001.0
2009-01-27 18:50:00,1.22965,1.2308,1.22965,1.2308,583400000.0
2009-01-27 18:55:00,1.2307,1.23075,1.2293,1.2293,897800001.0
2009-01-27 19:00:00,1.22925,1.23025,1.22895,1.22965,518600000.0
2009-01-27 19:05:00,1.22965,1.22975,1.228,1.22845,567200000.0
2009-01-27 19:10:00,1.22845,1.22845,1.2265,1.22735,1234200000.0
2009-01-27 19:15:00,1.22735,1.2277,1.2254,1.22565,684000000.0
2009-01-27 19:20:00,1.22565,1.22605,1.22295,1.2254,1035800002.0
2009-01-27 19:25:00,1.2255,1.22615,1.2227,1.2231,991920001.0
2009-01-27 19:30:00,1.2231,1.22415,1.2225,1.22355,559200000.0
2009-01-27 19:35:00,1.22355,1.2246,1.22345,1.22385,404400000.0
2009-01-27 19:40:00,1.2239,1.22425,1.22295,1.22325,334000000.0
2009-01-27 19:45:00,1.22325,1.22425,1.22315,1.22385,623800002.0
2009-01-27 19:50:00,1.22395,1.22445,1.2236,1.2241,435200002.0
2009-01-27 19:55:00,1.22425,1.2244,1.22275,1.22395,707200002.0
2009-01-27 20:00:00,1.22395,1.22395,1.22285,1.2234,577000001.0
2009-01-27 20:05:00,1.22345,1.2267,1.22345,1.22545,963400000.0
2009-01-27 20:10:00,1.22545,1.22565,1.2247,1.22485,753600000.0
2009-01-27 20:15:00,1.22485,1.22535,1.22425,1.22535,605399999.0
2009-01-27 20:20:00,1.22525,1.22565,1.22425,1.22435,740400000.0
2009-01-27 20:25:00,1.22445,1.22535,1.2239,1.22515,448500000.0
2009-01-27 20:30:00,1.22505,1.2267,1.22475,1.226,943200000.0
2009-01-27 20:35:00,1.226,1.22645,1.2256,1.22635,317800000.0
2009-01-27 20:40:00,1.22635,1.22635,1.22465,1.22505,754900002.0
2009-01-27 20:45:00,1.22505,1.22555,1.225,1.22515,555600005.0
2009-01-27 20:50:00,1.22515,1.22525,1.22432,1.2248,249400000.0
2009-01-27 20:55:00,1.2249,1.2258,1.2247,1.2253,300200000.0
2009-01-27 21:00:00,1.22545,1.2265,1.22516,1.2262,205200000.0
2009-01-27 21:05:00,1.2262,1.2273,1.226,1.2261,340100000.0
2009-01-27 21:10:00,1.22615,1.22635,1.2253,1.22595,416800000.0
2009-01-27 21:15:00,1.2261,1.22615,1.2234,1.2249,742800000.0
2009-01-27 21:20:00,1.22485,1.2265,1.2248,1.2257,825800000.0
2009-01-27 21:25:00,1.22575,1.2264,1.2253,1.22555,592200000.0
2009-01-27 21:30:00,1.22565,1.22645,1.2255,1.22625,577200000.0
2009-01-27 21:35:00,1.22625,1.22645,1.22575,1.22645,682400000.0
2009-01-27 21:40:00,1.22645,1.2269,1.2257,1.22615,435800000.0
2009-01-27 21:45:00,1.22615,1.22735,1.22615,1.22715,384000000.0
2009-01-27 21:50:00,1.22715,1.22715,1.22645,1.22645,190800000.0
2009-01-27 21:55:00,1.22645,1.22695,1.22455,1.22645,410200000.0
2009-01-27 22:00:00,1.22645,1.22645,1.2246,1.22515,389000000.0
2009-01-27 22:05:00,1.2252,1.2252,1.22444,1.22505,152400000.0
2009-01-27 22:10:00,1.22505,1.2254,1.22445,1.2246,385400000.0
2009-01-27 22:15:00,1.2246,1.22475,1.22375,1.22385,632500001.0
2009-01-27 22:20:00,1.22385,1.2252,1.22385,1.22435,471000000.0
2009-01-27 22:25:00,1.2243,1.22445,1.22385,1.22415,434400001.0
2009-01-27 22:30:00,1.22415,1.22415,1.22335,1.22355,433200000.0
2009-01-27 22:35:00,1.22355,1.22385,1.22345,1.22385,191800000.0
2009-01-27 22:40:00,1.22385,1.22445,1.22385,1.2241,411000000.0
2009-01-27 22:45:00,1.2244,1.22475,1.22407,1.22428,389800001.0
2009-01-27 22:50:00,1.22428,1.22525,1.22419,1.22515,309800001.0
2009-01-27 22:55:00,1.22515,1.22605,1.2249,1.22605,389600000.0
2009-01-27 23:00:00,1.226,1.22695,1.22565,1.22655,443800000.0
2009-01-27 23:05:00,1.22655,1.2272,1.2265,1.2269,216800000.0
2009-01-27 23:10:00,1.227,1.2282,1.2266,1.22695,370600000.0
2009-01-27 23:15:00,1.22695,1.2273,1.22625,1.2273,150200000.0
2009-01-27 23:20:00,1.2274,1.22795,1.2268,1.22705,310200000.0
2009-01-27 23:25:00,1.22715,1.22815,1.2271,1.2277,145000000.0
2009-01-27 23:30:00,1.2277,1.2288,1.2276,1.2285,204200000.0
2009-01-27 23:35:00,1.2286,1.22995,1.22855,1.22925,322100000.0
2009-01-27 23:40:00,1.22925,1.2297,1.2288,1.2289,254400000.0
2009-01-27 23:45:00,1.22905,1.22995,1.22885,1.22995,137400000.0
2009-01-27 23:50:00,1.23,1.2302,1.22903,1.22965,202200000.0
2009-01-27 23:55:00,1.22965,1.23045,1.22935,1.2302,137600000.0
2009-01-28 00:00:00,1.22987,1.2304,1.2294,1.23005,103600000.0
2009-01-28 00:05:00,1.23015,1.23015,1.22795,1.2281,162400000.0
2009-01-28 00:10:00,1.22815,1.2291,1.22795,1.22824,123200000.0
2009-01-28 00:15:00,1.2283,1.22915,1.2282,1.22865,231400001.0
2009-01-28 00:20:00,1.2288,1.2288,1.2267,1.2274,106000000.0
2009-01-28 00:25:00,1.22775,1.2283,1.22595,1.22615,173200000.0
2009-01-28 00:30:00,1.22605,1.22635,1.22495,1.2253,160600000.0
2009-01-28 00:35:00,1.2252,1.22535,1.2243,1.22475,151000000.0
2009-01-28 00:40:00,1.22465,1.2248,1.22465,1.2248,50600000.0
2009-01-28 00:45:00,1.2248,1.22535,1.2247,1.22535,43600000.0
2009-01-28 00:50:00,1.22535,1.22535,1.22485,1.225,36000000.0
2009-01-28 00:55:00,1.225,1.225,1.2243,1.22435,82800000.0
2009-01-28 01:00:00,1.22445,1.2255,1.2232,1.22545,230200001.0
2009-01-28 01:05:00,1.22565,1.22575,1.22445,1.2246,38200000.0
2009-01-28 01:10:00,1.22475,1.22505,1.22475,1.2249,82600000.0
2009-01-28 01:15:00,1.2249,1.225,1.2248,1.22495,52600000.0
2009-01-28 01:20:00,1.2251,1.22645,1.22495,1.22625,122400000.0
2009-01-28 01:25:00,1.22625,1.22625,1.22625,1.22625,64800000.0
2009-01-28 01:30:00,1.22625,1.22625,1.22582,1.22586,100200000.0
2009-01-28 01:35:00,1.22625,1.22625,1.2252,1.2255,217200001.0
2009-01-28 01:40:00,1.22555,1.22555,1.22345,1.22345,197200000.0
2009-01-28 01:45:00,1.2235,1.225,1.2235,1.2245,179000000.0
2009-01-28 01:50:00,1.2245,1.22485,1.2245,1.22485,22000000.0
2009-01-28 01:55:00,1.22485,1.22485,1.22485,1.22485,17000000.0
2009-01-28 02:00:00,1.225,1.2253,1.2242,1.2253,197800001.0
2009-01-28 02:05:00,1.2253,1.2254,1.2237,1.22405,476000000.0
2009-01-28 02:10:00,1.22465,1.22545,1.2239,1.2249,209400000.0
2009-01-28 02:15:00,1.2249,1.2253,1.22465,1.22465,98000000.0
2009-01-28 02:20:00,1.22444,1.22515,1.22427,1.225,74600000.0
2009-01-28 02:25:00,1.225,1.22545,1.225,1.22505,116000000.0
2009-01-28 02:30:00,1.2251,1.22545,1.22485,1.2252,180200000.0
2009-01-28 02:35:00,1.2252,1.2252,1.22416,1.2248,203400000.0
2009-01-28 02:40:00,1.2249,1.2252,1.22457,1.22488,130400000.0
2009-01-28 02:45:00,1.22481,1.2257,1.22468,1.2255,187000000.0
2009-01-28 02:50:00,1.2255,1.2277,1.22545,1.2277,313400000.0
2009-01-28 02:55:00,1.2277,1.2284,1.2258,1.22635,338000000.0
2009-01-28 03:00:00,1.22635,1.227,1.22635,1.2269,60800000.0
2009-01-28 03:05:00,1.22685,1.2279,1.2264,1.2267,290000000.0
2009-01-28 03:10:00,1.2267,1.2271,1.22665,1.2271,150800000.0
2009-01-28 03:15:00,1.2271,1.22805,1.22682,1.22745,188400000.0
2009-01-28 03:20:00,1.2276,1.2284,1.2271,1.22775,609000000.0
2009-01-28 03:25:00,1.22795,1.22825,1.2276,1.22785,299400000.0
2009-01-28 03:30:00,1.22785,1.22786,1.22727,1.22764,111200000.0
2009-01-28 03:35:00,1.22785,1.22805,1.22785,1.22805,195200000.0
2009-01-28 03:40:00,1.22763,1.2283,1.22732,1.22805,254200000.0
2009-01-28 03:45:00,1.22805,1.22815,1.22748,1.22815,132000000.0
2009-01-28 03:50:00,1.22774,1.22822,1.2277,1.2277,288600000.0
2009-01-28 03:55:00,1.2277,1.2277,1.22686,1.2271,129400000.0
2009-01-28 04:00:00,1.2271,1.2271,1.2263,1.22635,93600000.0
2009-01-28 04:05:00,1.22635,1.2269,1.2262,1.22625,94600000.0
2009-01-28 04:10:00,1.22615,1.229,1.2261,1.228,197000001.0
2009-01-28 04:15:00,1.22805,1.22835,1.2278,1.22795,60600000.0
2009-01-28 04:20:00,1.22809,1.22809,1.2276,1.2276,57800000.0
2009-01-28 04:25:00,1.2277,1.2279,1.227,1.2275,171800000.0
2009-01-28 04:30:00,1.22765,1.22815,1.227,1.2271,289200000.0
2009-01-28 04:35:00,1.2269,1.2273,1.2269,1.2271,45800000.0
2009-01-28 04:40:00,1.22718,1.22729,1.22689,1.227,121600000.0
2009-01-28 04:45:00,1.2271,1.22725,1.2265,1.2265,104600000.0
2009-01-28 04:50:00,1.2271,1.22785,1.2258,1.227,135800000.0
2009-01-28 04:55:00,1.2274,1.2276,1.22635,1.22645,112800000.0
2009-01-28 05:00:00,1.22665,1.2269,1.2265,1.2266,65800000.0
2009-01-28 05:05:00,1.2265,1.22695,1.22629,1.2267,181600000.0
2009-01-28 05:10:00,1.22679,1.2271,1.22654,1.2271,92800000.0
2009-01-28 05:15:00,1.22666,1.2271,1.22655,1.22655,188200000.0
2009-01-28 05:20:00,1.2267,1.22795,1.22628,1.22795,232600001.0
2009-01-28 05:25:00,1.22775,1.22795,1.2269,1.2272,189800000.0
2009-01-28 05:30:00,1.2274,1.228,1.22685,1.228,207400000.0
2009-01-28 05:35:00,1.22805,1.22805,1.22655,1.2266,323200000.0
2009-01-28 05:40:00,1.22675,1.2269,1.2267,1.22675,106600000.0
2009-01-28 05:45:00,1.22625,1.22835,1.22625,1.2276,169400000.0
2009-01-28 05:50:00,1.2276,1.2276,1.2271,1.2271,93200000.0
2009-01-28 05:55:00,1.2274,1.22805,1.22735,1.22805,129000000.0
2009-01-28 06:00:00,1.22785,1.2279,1.2274,1.2275,116600000.0
2009-01-28 06:05:00,1.2275,1.2276,1.22732,1.22754,156800000.0
2009-01-28 06:10:00,1.2276,1.2284,1.22745,1.2276,270400000.0
2009-01-28 06:15:00,1.2276,1.22825,1.2276,1.228,72200000.0
2009-01-28 06:20:00,1.22805,1.22855,1.2277,1.22815,148600000.0
2009-01-28 06:25:00,1.22835,1.22835,1.22785,1.22805,77400000.0
2009-01-28 06:30:00,1.22795,1.22815,1.22696,1.22723,357600000.0
2009-01-28 06:35:00,1.22722,1.2276,1.22709,1.2274,427800000.0
2009-01-28 06:40:00,1.2273,1.2275,1.22656,1.22686,502000000.0
2009-01-28 06:45:00,1.2267,1.22722,1.22668,1.22693,356200000.0
2009-01-28 06:50:00,1.2273,1.22765,1.22715,1.22735,65800000.0
2009-01-28 06:55:00,1.22725,1.22785,1.22682,1.2272,188800000.0
2009-01-28 07:00:00,1.2272,1.2272,1.2272,1.2272,99800000.0
2009-01-28 07:05:00,1.2272,1.2272,1.22694,1.22698,144600001.0
2009-01-28 07:10:00,1.22695,1.2273,1.22663,1.22682,587600003.0
2009-01-28 07:15:00,1.22686,1.2273,1.22684,1.22708,428000002.0
2009-01-28 07:20:00,1.2273,1.2273,1.2271,1.2272,80400000.0
2009-01-28 07:25:00,1.2272,1.2272,1.22705,1.22715,113600000.0
2009-01-28 07:30:00,1.227,1.2271,1.22672,1.22672,224000000.0
2009-01-28 07:35:00,1.22685,1.2271,1.22662,1.2269,706200000.0
2009-01-28 07:40:00,1.227,1.22718,1.2266,1.22683,432200002.0
2009-01-28 07:45:00,1.22689,1.22725,1.22585,1.22585,407000002.0
2009-01-28 07:50:00,1.22605,1.22645,1.2258,1.2261,316000000.0
2009-01-28 07:55:00,1.22615,1.22665,1.2259,1.22595,170599999.0
2009-01-28 08:00:00,1.22595,1.22635,1.2258,1.22595,184000000.0
2009-01-28 08:05:00,1.22595,1.22605,1.22575,1.22595,70000000.0
2009-01-28 08:10:00,1.226,1.22618,1.22555,1.22595,309200000.0
2009-01-28 08:15:00,1.22595,1.22602,1.2253,1.2254,263400000.0
2009-01-28 08:20:00,1.2255,1.22555,1.2254,1.2255,141600000.0
2009-01-28 08:25:00,1.2255,1.2255,1.22475,1.2253,100000000.0
2009-01-28 08:30:00,1.2253,1.2263,1.22444,1.22469,335200001.0
2009-01-28 08:35:00,1.2249,1.2256,1.2247,1.2256,279400001.0
2009-01-28 08:40:00,1.2256,1.2269,1.2256,1.2269,126800000.0
2009-01-28 08:45:00,1.2269,1.22715,1.2266,1.22705,82000000.0
2009-01-28 08:50:00,1.2272,1.22725,1.22665,1.22675,171800000.0
2009-01-28 08:55:00,1.22664,1.2278,1.2265,1.2278,141400000.0
2009-01-28 09:00:00,1.2278,1.22785,1.2259,1.22645,633100001.0
2009-01-28 09:05:00,1.2265,1.2265,1.22555,1.22555,189800000.0
2009-01-28 09:10:00,1.22555,1.2264,1.22541,1.2264,286000000.0
2009-01-28 09:15:00,1.22635,1.22975,1.2263,1.22845,654000000.0
2009-01-28 09:20:00,1.22845,1.2293,1.22795,1.22895,166400000.0
2009-01-28 09:25:00,1.2291,1.23005,1.227,1.2271,292800000.0
2009-01-28 09:30:00,1.22725,1.2276,1.2248,1.22535,198600000.0
2009-01-28 09:35:00,1.22535,1.2276,1.22535,1.2258,484000000.0
2009-01-28 09:40:00,1.22575,1.22575,1.22195,1.22345,666800000.0
2009-01-28 09:45:00,1.22345,1.22585,1.22345,1.2255,294600000.0
2009-01-28 09:50:00,1.2255,1.2257,1.2212,1.22145,604100000.0
2009-01-28 09:55:00,1.22145,1.2234,1.221,1.2222,622600000.0
2009-01-28 10:00:00,1.22225,1.223,1.2204,1.22115,277200000.0
2009-01-28 10:05:00,1.2212,1.22385,1.22075,1.2236,660040000.0
2009-01-28 10:10:00,1.2236,1.22365,1.2207,1.22235,529200000.0
2009-01-28 10:15:00,1.22235,1.2236,1.22235,1.22335,409200000.0
2009-01-28 10:20:00,1.22345,1.22405,1.22335,1.22345,574400000.0
2009-01-28 10:25:00,1.22345,1.22345,1.2204,1.22055,500000000.0
2009-01-28 10:30:00,1.22065,1.22205,1.22055,1.22115,303400000.0
2009-01-28 10:35:00,1.2212,1.2223,1.22085,1.2223,353600000.0
2009-01-28 10:40:00,1.22225,1.22355,1.22207,1.22295,770400000.0
2009-01-28 10:45:00,1.223,1.22305,1.2212,1.22125,581800000.0
2009-01-28 10:50:00,1.22125,1.2236,1.2209,1.22295,559400000.0
2009-01-28 10:55:00,1.22295,1.22295,1.2208,1.2222,313400000.0
2009-01-28 11:00:00,1.22235,1.22235,1.2206,1.22125,186400000.0
2009-01-28 11:05:00,1.22125,1.22175,1.2211,1.22135,181400000.0
2009-01-28 11:10:00,1.2215,1.22375,1.2215,1.22285,391000000.0
2009-01-28 11:15:00,1.2231,1.22395,1.22255,1.22375,416800000.0
2009-01-28 11:20:00,1.22375,1.22375,1.22155,1.2219,403800000.0
2009-01-28 11:25:00,1.2219,1.22195,1.2209,1.22175,180200000.0
2009-01-28 11:30:00,1.2217,1.22195,1.2208,1.221,136200000.0
2009-01-28 11:35:00,1.221,1.22145,1.2208,1.221,262000000.0
2009-01-28 11:40:00,1.221,1.22115,1.21905,1.21945,287400000.0
2009-01-28 11:45:00,1.21955,1.2199,1.2174,1.2175,315800000.0
2009-01-28 11:50:00,1.2175,1.2184,1.21715,1.2182,319600000.0
2009-01-28 11:55:00,1.21825,1.2191,1.2179,1.2185,595400000.0
2009-01-28 12:00:00,1.21865,1.21985,1.2184,1.21945,414000000.0
2009-01-28 12:05:00,1.21945,1.2209,1.2194,1.22025,558800000.0
2009-01-28 12:10:00,1.22025,1.221,1.22015,1.22075,462400000.0
2009-01-28 12:15:00,1.22075,1.22355,1.2206,1.22255,427800000.0
2009-01-28 12:20:00,1.22255,1.22375,1.22145,1.2216,557000000.0
2009-01-28 12:25:00,1.2217,1.2223,1.2213,1.2221,274400000.0
2009-01-28 12:30:00,1.2219,1.2233,1.2214,1.22235,436600000.0
2009-01-28 12:35:00,1.22245,1.2233,1.22215,1.22215,185200000.0
2009-01-28 12:40:00,1.22225,1.2232,1.22145,1.2224,335800000.0
2009-01-28 12:45:00,1.22245,1.22315,1.22195,1.22255,232200000.0
2009-01-28 12:50:00,1.2226,1.2226,1.2215,1.22245,250400000.0
2009-01-28 12:55:00,1.22235,1.2238,1.22235,1.22275,681399997.0
2009-01-28 13:00:00,1.22275,1.22305,1.2201,1.2209,1006400000.0
2009-01-28 13:05:00,1.2209,1.2223,1.21985,1.22085,853600000.0
2009-01-28 13:10:00,1.22095,1.2231,1.22035,1.2228,478800000.0
2009-01-28 13:15:00,1.2229,1.2229,1.22055,1.2218,576400000.0
2009-01-28 13:20:00,1.2218,1.2223,1.2218,1.22215,112800000.0
2009-01-28 13:25:00,1.22215,1.22275,1.22115,1.2224,298600000.0
2009-01-28 13:30:00,1.2224,1.2224,1.22185,1.222,170600000.0
2009-01-28 13:35:00,1.222,1.222,1.22075,1.22075,326600000.0
2009-01-28 13:40:00,1.2209,1.22175,1.2206,1.22175,328600000.0
2009-01-28 13:45:00,1.22175,1.22215,1.22075,1.22115,273400000.0
2009-01-28 13:50:00,1.22115,1.2224,1.22046,1.22205,386000000.0
2009-01-28 13:55:00,1.22205,1.22205,1.221,1.22195,440000000.0
2009-01-28 14:00:00,1.2219,1.2221,1.22075,1.22115,486800000.0
2009-01-28 14:05:00,1.22115,1.22195,1.22055,1.22055,641900003.0
2009-01-28 14:10:00,1.22055,1.22095,1.2191,1.22085,531600001.0
2009-01-28 14:15:00,1.2208,1.2217,1.2205,1.2205,340200000.0
2009-01-28 14:20:00,1.22055,1.22145,1.22025,1.22125,412400000.0
2009-01-28 14:25:00,1.22125,1.22125,1.2204,1.22045,132000000.0
2009-01-28 14:30:00,1.22045,1.2206,1.21945,1.22025,611600000.0
2009-01-28 14:35:00,1.22035,1.22125,1.21955,1.22115,534000000.0
2009-01-28 14:40:00,1.22125,1.22155,1.22075,1.22095,295600000.0
2009-01-28 14:45:00,1.22095,1.22095,1.21965,1.22,552200000.0
2009-01-28 14:50:00,1.22025,1.22035,1.21975,1.21975,247600000.0
2009-01-28 14:55:00,1.21975,1.221,1.219,1.22025,321800000.0
2009-01-28 15:00:00,1.2203,1.2213,1.2199,1.2213,400800000.0
2009-01-28 15:05:00,1.22115,1.2213,1.21995,1.22055,302200000.0
2009-01-28 15:10:00,1.22055,1.22055,1.21895,1.21935,453200000.0
2009-01-28 15:15:00,1.21935,1.21935,1.2182,1.21845,399300000.0
2009-01-28 15:20:00,1.2185,1.2189,1.2162,1.21655,817200000.0
2009-01-28 15:25:00,1.21655,1.21705,1.2145,1.2152,712200001.0
2009-01-28 15:30:00,1.21505,1.21595,1.20935,1.2104,1152000000.0
2009-01-28 15:35:00,1.21035,1.211,1.2073,1.2077,1317400001.0
2009-01-28 15:40:00,1.20775,1.20775,1.2047,1.2051,1130900002.0
2009-01-28 15:45:00,1.2049,1.2082,1.2049,1.20745,1085800001.0
2009-01-28 15:50:00,1.20745,1.20745,1.2024,1.20295,1099000001.0
2009-01-28 15:55:00,1.20295,1.2044,1.20245,1.20415,785000000.0
2009-01-28 16:00:00,1.20415,1.20595,1.2036,1.20395,1349000000.0
2009-01-28 16:05:00,1.2039,1.2063,1.2039,1.2054,1036800001.0
2009-01-28 16:10:00,1.2054,1.2071,1.2032,1.2068,1022800000.0
2009-01-28 16:15:00,1.20665,1.20825,1.2066,1.20705,633000000.0
2009-01-28 16:20:00,1.2073,1.20815,1.207,1.2075,757000000.0
2009-01-28 16:25:00,1.2076,1.20845,1.2066,1.20795,753200000.0
2009-01-28 16:30:00,1.20795,1.20915,1.20655,1.20685,1103200000.0
2009-01-28 16:35:00,1.20685,1.2074,1.2067,1.20695,1179200000.0
2009-01-28 16:40:00,1.2071,1.208,1.20585,1.20795,1171500000.0
2009-01-28 16:45:00,1.208,1.20925,1.20775,1.2087,824000000.0
2009-01-28 16:50:00,1.2087,1.20915,1.20715,1.20825,1177800000.0
2009-01-28 16:55:00,1.2083,1.2096,1.20825,1.2094,810000000.0
2009-01-28 17:00:00,1.2094,1.2105,1.20885,1.21005,1219500000.0
2009-01-28 17:05:00,1.21005,1.2102,1.208,1.20825,994000001.0
2009-01-28 17:10:00,1.20825,1.20835,1.2069,1.2076,697500000.0
2009-01-28 17:15:00,1.2075,1.2084,1.2075,1.2081,806400000.0
2009-01-28 17:20:00,1.2081,1.2085,1.20745,1.20765,624000000.0
2009-01-28 17:25:00,1.20765,1.20885,1.20765,1.2086,503200000.0
2009-01-28 17:30:00,1.20865,1.2094,1.2074,1.20905,809600000.0
2009-01-28 17:35:00,1.20905,1.2092,1.20565,1.2061,1255800000.0
2009-01-28 17:40:00,1.20605,1.20715,1.2059,1.20655,1004400000.0
2009-01-28 17:45:00,1.20655,1.2067,1.20605,1.20655,439800000.0
2009-01-28 17:50:00,1.20655,1.2087,1.20645,1.20805,680500000.0
2009-01-28 17:55:00,1.20805,1.20905,1.2059,1.2086,975300000.0
2009-01-28 18:00:00,1.2085,1.2089,1.2073,1.20815,947400001.0
2009-01-28 18:05:00,1.20815,1.20885,1.20745,1.20825,1228200001.0
2009-01-28 18:10:00,1.20825,1.20895,1.20785,1.2086,1372999999.0
2009-01-28 18:15:00,1.20855,1.2099,1.2084,1.20985,1069600002.0
2009-01-28 18:20:00,1.2098,1.21005,1.20815,1.20815,902400001.0
2009-01-28 18:25:00,1.2083,1.20845,1.20685,1.20765,802400000.0
2009-01-28 18:30:00,1.20765,1.209,1.2076,1.20805,1172500001.0
2009-01-28 18:35:00,1.20785,1.20895,1.20735,1.20755,652600000.0
2009-01-28 18:40:00,1.20755,1.20835,1.2072,1.20835,922000000.0
2009-01-28 18:45:00,1.20845,1.20985,1.20805,1.2095,824400002.0
2009-01-28 18:50:00,1.20955,1.20955,1.2081,1.20875,483600000.0
2009-01-28 18:55:00,1.2088,1.20995,1.2083,1.20955,366000000.0
2009-01-28 19:00:00,1.20955,1.20975,1.20885,1.20885,539400000.0
2009-01-28 19:05:00,1.20885,1.21015,1.2088,1.21015,346400000.0
2009-01-28 19:10:00,1.2101,1.21015,1.20905,1.20945,370000000.0
2009-01-28 19:15:00,1.20935,1.2097,1.2087,1.20935,554400000.0
2009-01-28 19:20:00,1.20935,1.2102,1.20935,1.20985,245800000.0
2009-01-28 19:25:00,1.20995,1.2102,1.20935,1.20945,418399999.0
2009-01-28 19:30:00,1.20945,1.2099,1.20905,1.2095,305800000.0
2009-01-28 19:35:00,1.2095,1.2096,1.2087,1.20905,529800000.0
2009-01-28 19:40:00,1.20905,1.20955,1.20905,1.20955,612000000.0
2009-01-28 19:45:00,1.2095,1.20955,1.20895,1.20905,440200001.0
2009-01-28 19:50:00,1.20915,1.20915,1.2074,1.20775,677600000.0
2009-01-28 19:55:00,1.20775,1.20935,1.20755,1.20935,498800000.0
2009-01-28 20:00:00,1.2095,1.20965,1.20867,1.20877,234000000.0
2009-01-28 20:05:00,1.20905,1.20935,1.209,1.20905,274600000.0
2009-01-28 20:10:00,1.20905,1.20925,1.20805,1.20825,333600000.0
2009-01-28 20:15:00,1.20825,1.20875,1.20795,1.20855,346800001.0
2009-01-28 20:20:00,1.20865,1.2096,1.20865,1.20895,479800000.0
2009-01-28 20:25:00,1.20895,1.20915,1.2084,1.2088,536000000.0
2009-01-28 20:30:00,1.2088,1.2094,1.2086,1.20875,652400000.0
2009-01-28 20:35:00,1.20885,1.209,1.20835,1.2087,356600000.0
2009-01-28 20:40:00,1.2087,1.2092,1.20852,1.2089,155200000.0
2009-01-28 20:45:00,1.20885,1.20955,1.2084,1.20875,295200000.0
2009-01-28 20:50:00,1.20875,1.2089,1.208,1.20845,487200000.0
2009-01-28 20:55:00,1.20845,1.2096,1.20835,1.2096,331600000.0
2009-01-28 21:00:00,1.2095,1.2096,1.20805,1.20895,620600000.0
2009-01-28 21:05:00,1.20895,1.21,1.20795,1.21,512400000.0
2009-01-28 21:10:00,1.21005,1.2107,1.2079,1.2089,625600001.0
2009-01-28 21:15:00,1.2089,1.21125,1.20725,1.2107,925100000.0
2009-01-28 21:20:00,1.21065,1.2135,1.21055,1.2117,889900000.0
2009-01-28 21:25:00,1.21185,1.2153,1.21185,1.21335,934100000.0
2009-01-28 21:30:00,1.21335,1.21635,1.21305,1.21315,673800000.0
2009-01-28 21:35:00,1.21325,1.21365,1.2121,1.21285,640800000.0
2009-01-28 21:40:00,1.21285,1.2162,1.21285,1.216,686400000.0
2009-01-28 21:45:00,1.21595,1.21655,1.21485,1.21545,916199999.0
2009-01-28 21:50:00,1.2156,1.2188,1.2156,1.21815,1071600001.0
2009-01-28 21:55:00,1.21815,1.21845,1.21525,1.2156,666000000.0
2009-01-28 22:00:00,1.2156,1.21645,1.2152,1.2161,613200000.0
2009-01-28 22:05:00,1.2161,1.2176,1.2158,1.21655,393500000.0
2009-01-28 22:10:00,1.21655,1.22105,1.21655,1.21915,1023400000.0
2009-01-28 22:15:00,1.21915,1.21955,1.2184,1.21945,634600000.0
2009-01-28 22:20:00,1.21945,1.2198,1.21845,1.21895,654200000.0
2009-01-28 22:25:00,1.21895,1.2198,1.2184,1.21925,508399999.0
2009-01-28 22:30:00,1.21925,1.21945,1.21845,1.21845,506800000.0
2009-01-28 22:35:00,1.21845,1.21855,1.2169,1.21745,504800000.0
2009-01-28 22:40:00,1.21745,1.21755,1.21615,1.21695,513399999.0
2009-01-28 22:45:00,1.217,1.21715,1.21545,1.21545,783600000.0
2009-01-28 22:50:00,1.21545,1.2164,1.21445,1.2149,553200000.0
2009-01-28 22:55:00,1.21505,1.21545,1.21405,1.21465,575000000.0
2009-01-28 23:00:00,1.21465,1.21545,1.2139,1.2146,635400000.0
2009-01-28 23:05:00,1.21465,1.2149,1.2135,1.21385,319600000.0
2009-01-28 23:10:00,1.21385,1.21445,1.2134,1.21445,198000000.0
2009-01-28 23:15:00,1.2144,1.21605,1.21425,1.21605,300000000.0
2009-01-28 23:20:00,1.21615,1.21615,1.21455,1.21475,331800000.0
2009-01-28 23:25:00,1.2148,1.2148,1.2133,1.21355,400000000.0
2009-01-28 23:30:00,1.21355,1.21355,1.2118,1.21195,353400000.0
2009-01-28 23:35:00,1.2119,1.21295,1.2117,1.21295,503200000.0
2009-01-28 23:40:00,1.21295,1.21315,1.2123,1.21245,208400000.0
2009-01-28 23:45:00,1.21245,1.21245,1.21175,1.21175,125400000.0
2009-01-28 23:50:00,1.21185,1.2124,1.21155,1.21195,397200000.0
2009-01-28 23:55:00,1.21137,1.21195,1.2105,1.2105,221200000.0
2009-01-29 00:00:00,1.21032,1.21145,1.21019,1.21087,90000000.0
2009-01-29 00:05:00,1.21145,1.2115,1.2093,1.20995,181399999.0
2009-01-29 00:10:00,1.2096,1.2099,1.20935,1.2097,198000001.0
2009-01-29 00:15:00,1.2097,1.2097,1.2091,1.20945,173200000.0
2009-01-29 00:20:00,1.2095,1.20995,1.20905,1.20995,177199998.0
2009-01-29 00:25:00,1.20985,1.20985,1.20898,1.2096,172799999.0
2009-01-29 00:30:00,1.20962,1.2097,1.20865,1.20865,253000000.0
2009-01-29 00:35:00,1.20896,1.20899,1.20851,1.20885,104800000.0
2009-01-29 00:40:00,1.2091,1.2091,1.20853,1.2091,62400000.0
2009-01-29 00:45:00,1.209,1.21035,1.209,1.21035,62400000.0
2009-01-29 00:50:00,1.21045,1.2115,1.21025,1.21065,95800000.0
2009-01-29 00:55:00,1.2107,1.2116,1.21065,1.2114,183200000.0
2009-01-29 01:00:00,1.2114,1.2116,1.21135,1.2115,66600000.0
2009-01-29 01:05:00,1.2114,1.21185,1.21135,1.2114,217200000.0
2009-01-29 01:10:00,1.2115,1.2115,1.21135,1.2114,179000000.0
2009-01-29 01:15:00,1.2115,1.2137,1.2114,1.2133,269600000.0
2009-01-29 01:20:00,1.2134,1.21395,1.2123,1.21285,507600000.0
2009-01-29 01:25:00,1.2129,1.21325,1.21065,1.21175,343199999.0
2009-01-29 01:30:00,1.2119,1.21305,1.21155,1.2128,165400000.0
2009-01-29 01:35:00,1.2128,1.21325,1.21265,1.2128,154600000.0
2009-01-29 01:40:00,1.2128,1.2135,1.21265,1.2128,256400000.0
2009-01-29 01:45:00,1.2128,1.21285,1.21247,1.2128,90400000.0
2009-01-29 01:50:00,1.21285,1.2131,1.2128,1.213,114600000.0
2009-01-29 01:55:00,1.213,1.21345,1.213,1.21305,96200000.0
2009-01-29 02:00:00,1.21305,1.2137,1.21253,1.21294,102000000.0
2009-01-29 02:05:00,1.21266,1.2131,1.21249,1.21257,91400000.0
2009-01-29 02:10:00,1.21308,1.2137,1.21233,1.2137,119800000.0
2009-01-29 02:15:00,1.2137,1.2137,1.21316,1.2137,145200000.0
2009-01-29 02:20:00,1.21315,1.2137,1.21245,1.2133,244400002.0
2009-01-29 02:25:00,1.2137,1.2137,1.213,1.2135,70200000.0
2009-01-29 02:30:00,1.21355,1.21395,1.21345,1.21385,66400000.0
2009-01-29 02:35:00,1.21385,1.21525,1.21385,1.21515,373400000.0
2009-01-29 02:40:00,1.21525,1.21615,1.215,1.21551,96200000.0
2009-01-29 02:45:00,1.2157,1.2162,1.21425,1.21545,260600000.0
2009-01-29 02:50:00,1.2156,1.2167,1.21545,1.2167,155600000.0
2009-01-29 02:55:00,1.21575,1.21685,1.2155,1.21585,270000000.0
2009-01-29 03:00:00,1.21615,1.2164,1.2157,1.2164,229600000.0
2009-01-29 03:05:00,1.2158,1.2176,1.2158,1.21745,321200000.0
2009-01-29 03:10:00,1.21745,1.2175,1.2167,1.2175,170600000.0
2009-01-29 03:15:00,1.2176,1.218,1.2173,1.21775,297600000.0
2009-01-29 03:20:00,1.21785,1.21805,1.2171,1.2175,411400001.0
2009-01-29 03:25:00,1.2175,1.2188,1.21745,1.21835,325600000.0
2009-01-29 03:30:00,1.2184,1.21855,1.21748,1.21776,104400000.0
2009-01-29 03:35:00,1.21815,1.21815,1.21689,1.21699,96800000.0
2009-01-29 03:40:00,1.21765,1.21765,1.21645,1.2173,167800000.0
2009-01-29 03:45:00,1.2173,1.2174,1.21565,1.21645,232800000.0
2009-01-29 03:50:00,1.21645,1.21665,1.2162,1.21635,81399999.0
2009-01-29 03:55:00,1.21635,1.21645,1.21635,1.21645,49200000.0
2009-01-29 04:00:00,1.21645,1.217,1.21595,1.2165,123200000.0
2009-01-29 04:05:00,1.2167,1.21805,1.21655,1.21805,130800000.0
2009-01-29 04:10:00,1.21805,1.21805,1.21725,1.21735,113400000.0
2009-01-29 04:15:00,1.2175,1.21816,1.21666,1.21814,236600000.0
2009-01-29 04:20:00,1.21725,1.2176,1.21705,1.2174,60400000.0
2009-01-29 04:25:00,1.21745,1.21815,1.21714,1.21815,174000000.0
2009-01-29 04:30:00,1.21805,1.2182,1.21787,1.2182,101800000.0
2009-01-29 04:35:00,1.218,1.2184,1.21779,1.21795,48400000.0
2009-01-29 04:40:00,1.2176,1.21776,1.21747,1.21747,74800000.0
2009-01-29 04:45:00,1.21736,1.21855,1.21736,1.21855,115200000.0
2009-01-29 04:50:00,1.21865,1.21865,1.21775,1.21823,177000000.0
2009-01-29 04:55:00,1.2184,1.21855,1.21805,1.21841,125400000.0
2009-01-29 05:00:00,1.2182,1.21853,1.21805,1.21852,83200000.0
2009-01-29 05:05:00,1.21845,1.21877,1.2184,1.21863,140199999.0
2009-01-29 05:10:00,1.2187,1.2188,1.21822,1.2188,152000000.0
2009-01-29 05:15:00,1.21836,1.2189,1.21791,1.21806,399800000.0
2009-01-29 05:20:00,1.21837,1.21874,1.21813,1.21874,225400000.0
2009-01-29 05:25:00,1.21844,1.21845,1.21665,1.21755,271600000.0
2009-01-29 05:30:00,1.2177,1.2177,1.21645,1.21712,191600000.0
2009-01-29 05:35:00,1.2174,1.2175,1.21725,1.21725,43800000.0
2009-01-29 05:40:00,1.21737,1.21855,1.21725,1.21845,97200000.0
2009-01-29 05:45:00,1.21845,1.2185,1.21819,1.21828,221200000.0
2009-01-29 05:50:00,1.21839,1.2189,1.21794,1.21845,245000000.0
2009-01-29 05:55:00,1.21855,1.21855,1.21845,1.21855,32200000.0
2009-01-29 06:00:00,1.21828,1.21906,1.21809,1.2188,310000000.0
2009-01-29 06:05:00,1.2185,1.21896,1.2185,1.2188,64400000.0
2009-01-29 06:10:00,1.2188,1.2192,1.21875,1.2188,93600000.0
2009-01-29 06:15:00,1.2188,1.2191,1.21847,1.2188,158400000.0
2009-01-29 06:20:00,1.2191,1.21935,1.21855,1.2192,89200000.0
2009-01-29 06:25:00,1.21905,1.21925,1.2187,1.21875,179200000.0
2009-01-29 06:30:00,1.21885,1.219,1.2185,1.2189,55400000.0
2009-01-29 06:35:00,1.219,1.2195,1.2185,1.21865,311599999.0
2009-01-29 06:40:00,1.2189,1.21935,1.2189,1.21925,45200000.0
2009-01-29 06:45:00,1.219,1.2193,1.21835,1.21875,99400000.0
2009-01-29 06:50:00,1.2189,1.2189,1.21804,1.21827,200400000.0
2009-01-29 06:55:00,1.21873,1.21882,1.21803,1.21866,172600000.0
2009-01-29 07:00:00,1.21865,1.2191,1.2185,1.21903,86800000.0
2009-01-29 07:05:00,1.21903,1.2195,1.21858,1.21886,365799999.0
2009-01-29 07:10:00,1.21915,1.2192,1.21873,1.2192,219200000.0
2009-01-29 07:15:00,1.21872,1.2195,1.21833,1.2192,543800002.0
2009-01-29 07:20:00,1.2191,1.2191,1.21645,1.2167,174400000.0
2009-01-29 07:25:00,1.21655,1.2175,1.2165,1.21685,187400000.0
2009-01-29 07:30:00,1.21685,1.2174,1.21675,1.21705,305000000.0
2009-01-29 07:35:00,1.217,1.21935,1.2169,1.21785,312800000.0
2009-01-29 07:40:00,1.2181,1.21825,1.2168,1.2168,107000000.0
2009-01-29 07:45:00,1.217,1.2172,1.2166,1.21693,350400000.0
2009-01-29 07:50:00,1.21686,1.21715,1.21654,1.21669,551200000.0
2009-01-29 07:55:00,1.2171,1.2171,1.21639,1.217,381000000.0
2009-01-29 08:00:00,1.2174,1.21865,1.21685,1.21835,117600000.0
2009-01-29 08:05:00,1.21845,1.2195,1.218,1.2184,190400000.0
2009-01-29 08:10:00,1.21845,1.2196,1.21795,1.21865,380200000.0
2009-01-29 08:15:00,1.2187,1.2193,1.2183,1.2183,226200000.0
2009-01-29 08:20:00,1.21865,1.219,1.21865,1.2188,28200000.0
2009-01-29 08:25:00,1.2189,1.2191,1.2189,1.2191,166200000.0
2009-01-29 08:30:00,1.219,1.2191,1.2182,1.2182,135000000.0
2009-01-29 08:35:00,1.21825,1.2185,1.21808,1.21815,288200000.0
2009-01-29 08:40:00,1.21815,1.21835,1.21815,1.21825,80600000.0
2009-01-29 08:45:00,1.2182,1.2184,1.218,1.21835,117200002.0
2009-01-29 08:50:00,1.21828,1.2189,1.21767,1.21855,490999999.0
2009-01-29 08:55:00,1.21855,1.21945,1.21855,1.2192,187600000.0
2009-01-29 09:00:00,1.2193,1.22005,1.21835,1.22,183600000.0
2009-01-29 09:05:00,1.22,1.22005,1.21865,1.2189,353600001.0
2009-01-29 09:10:00,1.21915,1.22025,1.21875,1.21945,246000000.0
2009-01-29 09:15:00,1.2198,1.22055,1.21925,1.22005,440420000.0
2009-01-29 09:20:00,1.22005,1.2208,1.21955,1.2196,388500000.0
2009-01-29 09:25:00,1.21925,1.2201,1.21925,1.21966,174000000.0
2009-01-29 09:30:00,1.2197,1.2197,1.21945,1.21955,47600000.0
2009-01-29 09:35:00,1.21965,1.21995,1.219,1.21935,184400000.0
2009-01-29 09:40:00,1.21918,1.21955,1.2178,1.21795,481200000.0
2009-01-29 09:45:00,1.21805,1.21915,1.218,1.21875,244400001.0
2009-01-29 09:50:00,1.21865,1.21875,1.21772,1.21815,269600000.0
2009-01-29 09:55:00,1.21815,1.2194,1.21815,1.21935,215400000.0
2009-01-29 10:00:00,1.21935,1.21975,1.2192,1.21925,274400001.0
2009-01-29 10:05:00,1.21945,1.22145,1.219,1.22115,284600000.0
2009-01-29 10:10:00,1.22085,1.22135,1.22005,1.2202,546100000.0
2009-01-29 10:15:00,1.22025,1.22115,1.22025,1.2204,295400000.0
2009-01-29 10:20:00,1.22055,1.2215,1.2195,1.2199,605000000.0
2009-01-29 10:25:00,1.21995,1.22195,1.21995,1.2214,705820002.0
2009-01-29 10:30:00,1.2215,1.22205,1.22105,1.22185,378800000.0
2009-01-29 10:35:00,1.2214,1.22195,1.22105,1.22155,424799999.0
2009-01-29 10:40:00,1.22155,1.2217,1.2204,1.2209,416200000.0
2009-01-29 10:45:00,1.2211,1.2215,1.2206,1.22145,322200000.0
2009-01-29 10:50:00,1.22165,1.2221,1.2214,1.22155,256000000.0
2009-01-29 10:55:00,1.22155,1.22205,1.22105,1.22205,527200000.0
2009-01-29 11:00:00,1.2221,1.2221,1.22115,1.22175,299800000.0
2009-01-29 11:05:00,1.2217,1.22185,1.221,1.22175,385200000.0
2009-01-29 11:10:00,1.22175,1.22205,1.22105,1.222,706700000.0
2009-01-29 11:15:00,1.22205,1.2222,1.2211,1.22165,249200000.0
2009-01-29 11:20:00,1.22165,1.22165,1.2209,1.22105,285800000.0
2009-01-29 11:25:00,1.22105,1.22115,1.2205,1.22065,337500000.0
2009-01-29 11:30:00,1.22065,1.22165,1.22065,1.22115,385400000.0
2009-01-29 11:35:00,1.2212,1.2217,1.22015,1.2203,443400000.0
2009-01-29 11:40:00,1.22025,1.22095,1.2201,1.22085,422200000.0
2009-01-29 11:45:00,1.22085,1.22085,1.2201,1.22065,271800000.0
2009-01-29 11:50:00,1.2208,1.22165,1.2206,1.22145,406200001.0
2009-01-29 11:55:00,1.22145,1.22195,1.221,1.2213,250000000.0
2009-01-29 12:00:00,1.2213,1.22165,1.2206,1.22095,377800000.0
2009-01-29 12:05:00,1.22095,1.22155,1.22035,1.22035,351800000.0
2009-01-29 12:10:00,1.2203,1.22105,1.21945,1.22045,504000000.0
2009-01-29 12:15:00,1.22045,1.22095,1.21905,1.21995,497400000.0
2009-01-29 12:20:00,1.21995,1.21995,1.219,1.21965,145000000.0
2009-01-29 12:25:00,1.21945,1.21975,1.21915,1.21965,193200000.0
2009-01-29 12:30:00,1.21965,1.221,1.21965,1.2201,223000000.0
2009-01-29 12:35:00,1.2202,1.22055,1.22005,1.22045,173600000.0
2009-01-29 12:40:00,1.2204,1.22045,1.22015,1.2202,133200000.0
2009-01-29 12:45:00,1.22008,1.2206,1.21981,1.2205,485700000.0
2009-01-29 12:50:00,1.2205,1.22085,1.21985,1.22035,353600000.0
2009-01-29 12:55:00,1.22035,1.22085,1.21895,1.2193,1024800005.0
2009-01-29 13:00:00,1.2194,1.2201,1.2177,1.21795,566200003.0
2009-01-29 13:05:00,1.21805,1.21955,1.21765,1.21845,626200000.0
2009-01-29 13:10:00,1.2184,1.21845,1.21645,1.21755,477600000.0
2009-01-29 13:15:00,1.2175,1.2175,1.2149,1.21575,706200002.0
2009-01-29 13:20:00,1.2157,1.21655,1.21455,1.21655,399000001.0
2009-01-29 13:25:00,1.21655,1.21665,1.2146,1.21475,735000009.0
2009-01-29 13:30:00,1.21475,1.2148,1.2146,1.21465,459799999.0
2009-01-29 13:35:00,1.21465,1.2155,1.2145,1.21495,415300000.0
2009-01-29 13:40:00,1.21495,1.21535,1.21485,1.21535,230600000.0
2009-01-29 13:45:00,1.21535,1.21535,1.2142,1.21425,290900000.0
2009-01-29 13:50:00,1.21425,1.2147,1.2139,1.21465,450200000.0
2009-01-29 13:55:00,1.21465,1.2147,1.21345,1.2139,725800000.0
2009-01-29 14:00:00,1.21395,1.21495,1.2138,1.21435,880999998.0
2009-01-29 14:05:00,1.21435,1.21455,1.21435,1.21435,81600000.0
2009-01-29 14:10:00,1.21435,1.21535,1.21425,1.21525,247400000.0
2009-01-29 14:15:00,1.21525,1.2157,1.2149,1.2154,365800000.0
2009-01-29 14:20:00,1.2154,1.21675,1.2153,1.21675,684600000.0
2009-01-29 14:25:00,1.21675,1.21695,1.21445,1.21455,832200000.0
2009-01-29 14:30:00,1.21455,1.21465,1.21355,1.21365,1852599998.0
2009-01-29 14:35:00,1.21365,1.21695,1.21365,1.21505,1411200003.0
2009-01-29 14:40:00,1.21515,1.2165,1.21465,1.21615,729400000.0
2009-01-29 14:45:00,1.21615,1.2176,1.2159,1.21635,881800000.0
2009-01-29 14:50:00,1.21635,1.21675,1.21555,1.2161,923599997.0
2009-01-29 14:55:00,1.21615,1.217,1.2159,1.2168,350000000.0
2009-01-29 15:00:00,1.2168,1.2176,1.21665,1.2174,571800000.0
2009-01-29 15:05:00,1.21745,1.21775,1.21745,1.21745,338600000.0
2009-01-29 15:10:00,1.21745,1.21745,1.2172,1.21725,581800000.0
2009-01-29 15:15:00,1.21725,1.21725,1.21615,1.21665,361400000.0
2009-01-29 15:20:00,1.21665,1.2168,1.2154,1.21595,861399999.0
2009-01-29 15:25:00,1.21595,1.21595,1.21505,1.2155,486200005.0
2009-01-29 15:30:00,1.2157,1.21685,1.2148,1.21535,1070800001.0
2009-01-29 15:35:00,1.21545,1.2164,1.2145,1.21515,903000000.0
2009-01-29 15:40:00,1.21515,1.2152,1.21385,1.21405,848800000.0
2009-01-29 15:45:00,1.21405,1.2153,1.21365,1.21505,868600000.0
2009-01-29 15:50:00,1.21495,1.2152,1.21365,1.21445,1187399999.0
2009-01-29 15:55:00,1.21445,1.2149,1.2139,1.21455,1014400001.0
2009-01-29 16:00:00,1.21465,1.215,1.2139,1.21405,995600001.0
2009-01-29 16:05:00,1.2141,1.21455,1.2137,1.2143,1072400002.0
2009-01-29 16:10:00,1.21425,1.2152,1.21425,1.215,302600000.0
2009-01-29 16:15:00,1.2148,1.2165,1.2148,1.2162,290000000.0
2009-01-29 16:20:00,1.21625,1.21625,1.21415,1.215,444800000.0
2009-01-29 16:25:00,1.215,1.21635,1.21435,1.2147,1622200001.0
2009-01-29 16:30:00,1.21475,1.21605,1.21445,1.21495,652600000.0
2009-01-29 16:35:00,1.215,1.21575,1.215,1.21575,447600000.0
2009-01-29 16:40:00,1.21575,1.21915,1.21575,1.21775,879400000.0
2009-01-29 16:45:00,1.21775,1.21785,1.21595,1.2162,612700000.0
2009-01-29 16:50:00,1.2162,1.2166,1.21545,1.2163,988200000.0
2009-01-29 16:55:00,1.2164,1.2182,1.21615,1.2182,783600000.0
2009-01-29 17:00:00,1.2182,1.21865,1.21655,1.217,1307400000.0
2009-01-29 17:05:00,1.21715,1.21885,1.21665,1.21845,854400000.0
2009-01-29 17:10:00,1.21845,1.2197,1.2176,1.2176,1302800001.0
2009-01-29 17:15:00,1.2176,1.2188,1.21625,1.21655,1456400000.0
2009-01-29 17:20:00,1.2166,1.21795,1.21635,1.21745,825200000.0
2009-01-29 17:25:00,1.21755,1.2176,1.2164,1.2165,833000000.0
2009-01-29 17:30:00,1.21655,1.2176,1.21655,1.21725,781800000.0
2009-01-29 17:35:00,1.21725,1.21845,1.21715,1.21785,1015399999.0
2009-01-29 17:40:00,1.2178,1.21875,1.21775,1.21805,1196399998.0
2009-01-29 17:45:00,1.21805,1.2181,1.217,1.21795,1071600001.0
2009-01-29 17:50:00,1.2179,1.21845,1.21715,1.21775,1007999999.0
2009-01-29 17:55:00,1.21765,1.21785,1.2148,1.2151,913799999.0
2009-01-29 18:00:00,1.21495,1.2168,1.2149,1.21665,1184000000.0
2009-01-29 18:05:00,1.21675,1.21685,1.2161,1.21655,549000000.0
2009-01-29 18:10:00,1.21655,1.21655,1.21505,1.21525,1291600002.0
2009-01-29 18:15:00,1.2153,1.21635,1.21525,1.21555,792800000.0
2009-01-29 18:20:00,1.21555,1.2163,1.21545,1.2156,735200000.0
2009-01-29 18:25:00,1.2156,1.2173,1.21525,1.2173,682400000.0
2009-01-29 18:30:00,1.2174,1.21805,1.2162,1.2162,1027300001.0
2009-01-29 18:35:00,1.21625,1.2165,1.21555,1.216,734000000.0
2009-01-29 18:40:00,1.216,1.21635,1.2155,1.2161,574400000.0
2009-01-29 18:45:00,1.21615,1.217,1.21615,1.21655,409000001.0
2009-01-29 18:50:00,1.2167,1.21785,1.2167,1.21705,507000001.0
2009-01-29 18:55:00,1.21705,1.2192,1.2169,1.2186,683400000.0
2009-01-29 19:00:00,1.2184,1.22005,1.2183,1.2198,603000000.0
2009-01-29 19:05:00,1.2197,1.21985,1.2187,1.21955,435600000.0
2009-01-29 19:10:00,1.21955,1.21985,1.2188,1.2191,370800000.0
2009-01-29 19:15:00,1.2191,1.21995,1.2186,1.21875,688200001.0
2009-01-29 19:20:00,1.2188,1.2191,1.218,1.218,738000000.0
2009-01-29 19:25:00,1.21805,1.21895,1.218,1.21865,658400001.0
2009-01-29 19:30:00,1.21865,1.2195,1.2186,1.2192,447600000.0
2009-01-29 19:35:00,1.2192,1.2192,1.2186,1.21885,545200001.0
2009-01-29 19:40:00,1.2188,1.22005,1.2188,1.2192,446600000.0
2009-01-29 19:45:00,1.21925,1.21945,1.21835,1.2186,612600000.0
2009-01-29 19:50:00,1.2185,1.21985,1.218,1.21985,410600000.0
2009-01-29 19:55:00,1.21985,1.22165,1.21955,1.22165,331400000.0
2009-01-29 20:00:00,1.22165,1.22195,1.22045,1.22115,534000000.0
2009-01-29 20:05:00,1.22115,1.22145,1.2203,1.2203,592600000.0
2009-01-29 20:10:00,1.22025,1.22065,1.2199,1.22025,316700000.0
2009-01-29 20:15:00,1.22035,1.22035,1.21925,1.2194,285800000.0
2009-01-29 20:20:00,1.21945,1.21965,1.21855,1.2191,488200000.0
2009-01-29 20:25:00,1.21915,1.21955,1.2183,1.21875,557200000.0
2009-01-29 20:30:00,1.21875,1.21895,1.2181,1.21895,473600000.0
2009-01-29 20:35:00,1.21875,1.2204,1.21855,1.2202,493200000.0
2009-01-29 20:40:00,1.22015,1.2204,1.21955,1.21995,925600006.0
2009-01-29 20:45:00,1.2199,1.2207,1.21985,1.2205,425800000.0
2009-01-29 20:50:00,1.22055,1.2215,1.2205,1.22135,451800000.0
2009-01-29 20:55:00,1.22145,1.22225,1.22095,1.2218,767800000.0
2009-01-29 21:00:00,1.2219,1.222,1.2213,1.2213,312400000.0
2009-01-29 21:05:00,1.2213,1.22135,1.2204,1.22065,337600000.0
2009-01-29 21:10:00,1.22045,1.22095,1.2203,1.22085,137400000.0
2009-01-29 21:15:00,1.22085,1.22085,1.22005,1.22015,316200000.0
2009-01-29 21:20:00,1.2202,1.221,1.219,1.221,815000000.0
2009-01-29 21:25:00,1.221,1.22455,1.2209,1.22295,1142200000.0
2009-01-29 21:30:00,1.22295,1.2232,1.2211,1.22145,432200000.0
2009-01-29 21:35:00,1.22145,1.2232,1.22145,1.2231,663000000.0
2009-01-29 21:40:00,1.2231,1.22315,1.22195,1.22235,693200000.0
2009-01-29 21:45:00,1.22215,1.2222,1.2212,1.2213,447000000.0
2009-01-29 21:50:00,1.22125,1.22135,1.2206,1.22075,530400000.0
2009-01-29 21:55:00,1.22075,1.22245,1.22045,1.222,799200000.0
2009-01-29 22:00:00,1.22195,1.22195,1.22045,1.22095,1133000000.0
2009-01-29 22:05:00,1.221,1.222,1.221,1.222,789200000.0
2009-01-29 22:10:00,1.222,1.2238,1.222,1.22355,630600000.0
2009-01-29 22:15:00,1.22355,1.22375,1.2224,1.22345,464400000.0
2009-01-29 22:20:00,1.22345,1.22355,1.22245,1.22255,517600000.0
2009-01-29 22:25:00,1.22255,1.22255,1.22175,1.22215,1222400000.0
2009-01-29 22:30:00,1.22215,1.22285,1.222,1.2228,499600000.0
2009-01-29 22:35:00,1.22265,1.2237,1.2226,1.2233,423600000.0
2009-01-29 22:40:00,1.2233,1.2238,1.2224,1.2232,771900000.0
2009-01-29 22:45:00,1.2232,1.2237,1.2232,1.2236,266400000.0
2009-01-29 22:50:00,1.2236,1.22395,1.22355,1.2237,278400000.0
2009-01-29 22:55:00,1.22365,1.224,1.22305,1.2231,363400000.0
2009-01-29 23:00:00,1.2232,1.2239,1.22315,1.22365,250400000.0
2009-01-29 23:05:00,1.22355,1.22415,1.22345,1.2236,395400000.0
2009-01-29 23:10:00,1.22365,1.22365,1.22355,1.2236,235600000.0
2009-01-29 23:15:00,1.22355,1.2238,1.2234,1.22375,407200000.0
2009-01-29 23:20:00,1.22375,1.22415,1.2235,1.22415,123400000.0
2009-01-29 23:25:00,1.2241,1.22415,1.22335,1.22395,284400000.0
2009-01-29 23:30:00,1.22395,1.2243,1.22365,1.2241,313400000.0
2009-01-29 23:35:00,1.2241,1.2242,1.2239,1.2239,196000000.0
2009-01-29 23:40:00,1.22405,1.2242,1.2237,1.2242,266200000.0
2009-01-29 23:45:00,1.2241,1.22475,1.224,1.22445,267600000.0
2009-01-29 23:50:00,1.2245,1.2259,1.2245,1.2254,515800000.0
2009-01-29 23:55:00,1.22555,1.22645,1.22535,1.22635,502400000.0
2009-01-30 00:00:00,1.22631,1.22631,1.2252,1.22595,82600000.0
2009-01-30 00:05:00,1.22605,1.22605,1.2255,1.22605,84000000.0
2009-01-30 00:10:00,1.22605,1.22606,1.22539,1.22567,65600000.0
2009-01-30 00:15:00,1.22605,1.22605,1.2254,1.2257,100800000.0
2009-01-30 00:20:00,1.2257,1.2258,1.2257,1.2257,26000000.0
2009-01-30 00:25:00,1.2257,1.22585,1.22508,1.2258,53400000.0
2009-01-30 00:30:00,1.22585,1.22645,1.2255,1.22565,71200000.0
2009-01-30 00:35:00,1.22575,1.22575,1.2251,1.22544,66200000.0
2009-01-30 00:40:00,1.22565,1.226,1.22565,1.2259,59800000.0
2009-01-30 00:45:00,1.226,1.22605,1.22554,1.22557,54400000.0
2009-01-30 00:50:00,1.22571,1.2263,1.22556,1.22595,46400000.0
2009-01-30 00:55:00,1.22592,1.22605,1.22553,1.226,53000000.0
2009-01-30 01:00:00,1.2261,1.22615,1.22595,1.22595,70600000.0
2009-01-30 01:05:00,1.22595,1.22595,1.2252,1.2254,110200000.0
2009-01-30 01:10:00,1.22535,1.2256,1.225,1.2254,137200000.0
2009-01-30 01:15:00,1.2254,1.2256,1.2253,1.2256,135000000.0
2009-01-30 01:20:00,1.22565,1.22565,1.22535,1.2255,80900000.0
2009-01-30 01:25:00,1.2255,1.2257,1.2255,1.2256,63400000.0
2009-01-30 01:30:00,1.2256,1.22565,1.2255,1.2256,306600000.0
2009-01-30 01:35:00,1.2256,1.22605,1.2256,1.22605,367300000.0
2009-01-30 01:40:00,1.22605,1.22605,1.2255,1.2256,226400000.0
2009-01-30 01:45:00,1.2256,1.2256,1.2244,1.2246,183599999.0
2009-01-30 01:50:00,1.22465,1.2254,1.224,1.22425,97600000.0
2009-01-30 01:55:00,1.224,1.2246,1.22396,1.2245,173000000.0
2009-01-30 02:00:00,1.2244,1.22455,1.22325,1.22455,110000000.0
2009-01-30 02:05:00,1.22465,1.22545,1.2239,1.2239,275800000.0
2009-01-30 02:10:00,1.2242,1.2254,1.2239,1.22515,212800000.0
2009-01-30 02:15:00,1.2251,1.2265,1.225,1.22645,80200000.0
2009-01-30 02:20:00,1.2265,1.22725,1.2265,1.22725,172200000.0
2009-01-30 02:25:00,1.22715,1.22725,1.2265,1.2265,191000000.0
2009-01-30 02:30:00,1.2265,1.22715,1.22645,1.2271,135200000.0
2009-01-30 02:35:00,1.22715,1.22715,1.22675,1.22715,78600000.0
2009-01-30 02:40:00,1.2272,1.2273,1.2271,1.22715,103200000.0
2009-01-30 02:45:00,1.2271,1.2271,1.22645,1.22705,124200000.0
2009-01-30 02:50:00,1.2271,1.22715,1.22635,1.2271,307400000.0
2009-01-30 02:55:00,1.22715,1.2283,1.22685,1.2283,372200000.0
2009-01-30 03:00:00,1.2283,1.22875,1.2283,1.22855,215400000.0
2009-01-30 03:05:00,1.22803,1.22875,1.22789,1.2285,676400000.0
2009-01-30 03:10:00,1.2285,1.22855,1.22767,1.22835,863400000.0
2009-01-30 03:15:00,1.22805,1.22835,1.22789,1.22795,107000000.0
2009-01-30 03:20:00,1.22795,1.22795,1.22685,1.22725,154200000.0
2009-01-30 03:25:00,1.22701,1.22795,1.22645,1.22725,171600000.0
2009-01-30 03:30:00,1.22725,1.228,1.2272,1.228,102400000.0
2009-01-30 03:35:00,1.22805,1.2281,1.2273,1.2276,77800000.0
2009-01-30 03:40:00,1.2276,1.22775,1.2276,1.22765,69000000.0
2009-01-30 03:45:00,1.2276,1.2278,1.2276,1.2278,56000000.0
2009-01-30 03:50:00,1.22785,1.22795,1.22525,1.22525,131800000.0
2009-01-30 03:55:00,1.2253,1.22605,1.2253,1.2255,79200000.0
2009-01-30 04:00:00,1.2255,1.2277,1.2255,1.22731,249800000.0
2009-01-30 04:05:00,1.2275,1.2277,1.22675,1.2274,116800000.0
2009-01-30 04:10:00,1.2274,1.22825,1.2268,1.22825,167200000.0
2009-01-30 04:15:00,1.22773,1.2288,1.22748,1.2287,142600000.0
2009-01-30 04:20:00,1.22828,1.2286,1.22784,1.2286,263300000.0
2009-01-30 04:25:00,1.22825,1.2287,1.22805,1.22819,124200000.0
2009-01-30 04:30:00,1.22843,1.22858,1.22788,1.22788,99800000.0
2009-01-30 04:35:00,1.22804,1.2284,1.22795,1.22795,106800000.0
2009-01-30 04:40:00,1.22805,1.22829,1.2278,1.22781,128000000.0
2009-01-30 04:45:00,1.22795,1.22815,1.22795,1.22815,73600000.0
2009-01-30 04:50:00,1.22815,1.22815,1.2279,1.2281,10800000.0
2009-01-30 04:55:00,1.22805,1.22855,1.22795,1.2285,78800000.0
2009-01-30 05:00:00,1.2285,1.22855,1.22805,1.22815,47000000.0
2009-01-30 05:05:00,1.22815,1.22815,1.22795,1.228,17800000.0
2009-01-30 05:10:00,1.228,1.228,1.228,1.228,41000000.0
2009-01-30 05:15:00,1.228,1.228,1.228,1.228,32800000.0
2009-01-30 05:20:00,1.228,1.228,1.228,1.228,32800000.0
2009-01-30 05:25:00,1.228,1.22815,1.22775,1.22789,47800000.0
2009-01-30 05:30:00,1.22815,1.22815,1.22795,1.22795,34000000.0
2009-01-30 05:35:00,1.228,1.22825,1.22765,1.22765,116400002.0
2009-01-30 05:40:00,1.2278,1.22805,1.2276,1.2279,294200012.0
2009-01-30 05:45:00,1.22805,1.2289,1.2279,1.2289,233800000.0
2009-01-30 05:50:00,1.229,1.22925,1.2287,1.229,88200000.0
2009-01-30 05:55:00,1.22846,1.229,1.22832,1.2289,154000000.0
2009-01-30 06:00:00,1.2289,1.2289,1.22824,1.22851,121400000.0
2009-01-30 06:05:00,1.22885,1.2292,1.2287,1.2291,98200000.0
2009-01-30 06:10:00,1.22864,1.2291,1.22859,1.2286,313600000.0
2009-01-30 06:15:00,1.2292,1.2292,1.2288,1.22895,261000000.0
2009-01-30 06:20:00,1.229,1.229,1.22803,1.22833,261400000.0
2009-01-30 06:25:00,1.2289,1.2289,1.22815,1.2283,90800000.0
2009-01-30 06:30:00,1.22835,1.22835,1.2279,1.228,77400000.0
2009-01-30 06:35:00,1.22805,1.22845,1.22795,1.22795,246999999.0
2009-01-30 06:40:00,1.2279,1.22795,1.22641,1.2274,195600000.0
2009-01-30 06:45:00,1.22723,1.2275,1.22714,1.22725,152000000.0
2009-01-30 06:50:00,1.22745,1.2279,1.2273,1.2275,79400000.0
2009-01-30 06:55:00,1.22775,1.22795,1.22767,1.22795,52000000.0
2009-01-30 07:00:00,1.2274,1.2282,1.2273,1.2282,143600000.0
2009-01-30 07:05:00,1.22825,1.22875,1.228,1.228,170600000.0
2009-01-30 07:10:00,1.22805,1.22805,1.2277,1.22775,40600000.0
2009-01-30 07:15:00,1.2279,1.22799,1.22731,1.22796,472300000.0
2009-01-30 07:20:00,1.2278,1.22785,1.22741,1.22751,141600000.0
2009-01-30 07:25:00,1.22756,1.22777,1.22735,1.22755,210600000.0
2009-01-30 07:30:00,1.22755,1.22755,1.22615,1.22625,156200000.0
2009-01-30 07:35:00,1.22625,1.2265,1.22625,1.2265,17200000.0
2009-01-30 07:40:00,1.2262,1.22665,1.22576,1.22655,342000001.0
2009-01-30 07:45:00,1.22665,1.2271,1.22609,1.22631,294600000.0
2009-01-30 07:50:00,1.22646,1.22705,1.22621,1.22705,392600000.0
2009-01-30 07:55:00,1.227,1.2271,1.22635,1.2266,72600000.0
2009-01-30 08:00:00,1.22665,1.22665,1.2261,1.22625,256000000.0
2009-01-30 08:05:00,1.22625,1.22655,1.2262,1.2262,135000000.0
2009-01-30 08:10:00,1.22625,1.22725,1.2262,1.2263,96200000.0
2009-01-30 08:15:00,1.22635,1.22665,1.2262,1.2264,104200000.0
2009-01-30 08:20:00,1.22645,1.22668,1.22611,1.2266,149200000.0
2009-01-30 08:25:00,1.2266,1.2266,1.22575,1.22638,250220000.0
2009-01-30 08:30:00,1.22678,1.22678,1.22554,1.22645,646440000.0
2009-01-30 08:35:00,1.22615,1.2265,1.22591,1.22625,597800001.0
2009-01-30 08:40:00,1.2264,1.22675,1.22575,1.22595,255200000.0
2009-01-30 08:45:00,1.22605,1.22635,1.22497,1.22595,997400000.0
2009-01-30 08:50:00,1.22595,1.22645,1.2258,1.22595,174600001.0
2009-01-30 08:55:00,1.22595,1.22615,1.22585,1.22615,202200000.0
2009-01-30 09:00:00,1.22615,1.2267,1.2244,1.2267,420900000.0
2009-01-30 09:05:00,1.2267,1.2267,1.2213,1.2219,397100001.0
2009-01-30 09:10:00,1.22225,1.22465,1.22085,1.22215,895300000.0
2009-01-30 09:15:00,1.22215,1.2263,1.2216,1.22585,743000001.0
2009-01-30 09:20:00,1.22575,1.2275,1.2254,1.22735,592000000.0
2009-01-30 09:25:00,1.2274,1.22835,1.2266,1.22795,525400000.0
2009-01-30 09:30:00,1.22795,1.2282,1.22645,1.2275,508640000.0
2009-01-30 09:35:00,1.2276,1.2278,1.2262,1.2278,291600000.0
2009-01-30 09:40:00,1.22795,1.22795,1.2264,1.2266,463400000.0
2009-01-30 09:45:00,1.2266,1.2268,1.22615,1.22675,89800000.0
2009-01-30 09:50:00,1.22658,1.22675,1.22605,1.2267,514000000.0
2009-01-30 09:55:00,1.2268,1.2269,1.22625,1.22655,143800000.0
2009-01-30 10:00:00,1.22655,1.22665,1.22255,1.22475,715400000.0
2009-01-30 10:05:00,1.2248,1.225,1.22325,1.2239,578000000.0
2009-01-30 10:10:00,1.2238,1.22435,1.22335,1.22435,228800000.0
2009-01-30 10:15:00,1.22445,1.2267,1.22445,1.2263,317000000.0
2009-01-30 10:20:00,1.2263,1.2292,1.2261,1.22835,480600002.0
2009-01-30 10:25:00,1.22845,1.22855,1.2263,1.22775,520600003.0
2009-01-30 10:30:00,1.22775,1.22775,1.2269,1.22745,274000000.0
2009-01-30 10:35:00,1.2277,1.22875,1.22695,1.2285,206199999.0
2009-01-30 10:40:00,1.22855,1.22855,1.2277,1.22775,301200000.0
2009-01-30 10:45:00,1.2278,1.22885,1.22765,1.2286,374000000.0
2009-01-30 10:50:00,1.2287,1.23135,1.2287,1.23,1092000001.0
2009-01-30 10:55:00,1.2299,1.23175,1.2293,1.23175,469600000.0
2009-01-30 11:00:00,1.2318,1.2318,1.23045,1.23115,465000000.0
2009-01-30 11:05:00,1.23115,1.23135,1.23075,1.23115,407400000.0
2009-01-30 11:10:00,1.23105,1.2311,1.2304,1.2308,136200000.0
2009-01-30 11:15:00,1.2308,1.2312,1.22885,1.23025,612400001.0
2009-01-30 11:20:00,1.23015,1.2307,1.2289,1.23065,256400001.0
2009-01-30 11:25:00,1.2308,1.23165,1.23015,1.2305,623000001.0
2009-01-30 11:30:00,1.23055,1.23095,1.23015,1.23065,437400000.0
2009-01-30 11:35:00,1.23065,1.2316,1.2303,1.2315,298400000.0
2009-01-30 11:40:00,1.23165,1.23265,1.23095,1.23205,633200000.0
2009-01-30 11:45:00,1.23215,1.23215,1.23145,1.2316,659199999.0
2009-01-30 11:50:00,1.23185,1.23215,1.2315,1.232,145800000.0
2009-01-30 11:55:00,1.23215,1.23245,1.2314,1.23165,264600000.0
2009-01-30 12:00:00,1.232,1.2324,1.2304,1.2314,477800000.0
2009-01-30 12:05:00,1.2314,1.2323,1.23085,1.2323,554400000.0
2009-01-30 12:10:00,1.23195,1.23215,1.23155,1.2318,144600000.0
2009-01-30 12:15:00,1.23175,1.23225,1.23115,1.23165,327800000.0
2009-01-30 12:20:00,1.2316,1.232,1.23063,1.23104,217000000.0
2009-01-30 12:25:00,1.2315,1.23195,1.23055,1.23145,344600000.0
2009-01-30 12:30:00,1.23145,1.2321,1.2309,1.23145,249400000.0
2009-01-30 12:35:00,1.23145,1.23175,1.23075,1.2309,434000000.0
2009-01-30 12:40:00,1.23095,1.23115,1.22915,1.2302,439200001.0
2009-01-30 12:45:00,1.2302,1.2303,1.2293,1.2296,354400000.0
2009-01-30 12:50:00,1.2297,1.22985,1.22905,1.22945,249000000.0
2009-01-30 12:55:00,1.22945,1.23,1.22875,1.2296,111000000.0
2009-01-30 13:00:00,1.2295,1.2315,1.2295,1.23055,575800000.0
2009-01-30 13:05:00,1.23055,1.23055,1.2293,1.22985,237000000.0
2009-01-30 13:10:00,1.2295,1.2304,1.22935,1.22985,275000000.0
2009-01-30 13:15:00,1.22985,1.23075,1.2296,1.2306,527399999.0
2009-01-30 13:20:00,1.23065,1.2313,1.22965,1.22975,708400001.0
2009-01-30 13:25:00,1.22975,1.2315,1.2294,1.23145,512000000.0
2009-01-30 13:30:00,1.23145,1.23145,1.22975,1.231,633800001.0
2009-01-30 13:35:00,1.231,1.232,1.2307,1.23175,542800002.0
2009-01-30 13:40:00,1.2319,1.23195,1.2307,1.2307,169000000.0
2009-01-30 13:45:00,1.23085,1.2313,1.23055,1.23125,185400000.0
2009-01-30 13:50:00,1.2313,1.23285,1.2313,1.23235,380800000.0
2009-01-30 13:55:00,1.23245,1.23535,1.23215,1.2353,594800000.0
2009-01-30 14:00:00,1.2348,1.23555,1.23475,1.235,280400000.0
2009-01-30 14:05:00,1.23505,1.2371,1.2343,1.2371,733800000.0
2009-01-30 14:10:00,1.23715,1.23725,1.23625,1.23665,539600000.0
2009-01-30 14:15:00,1.23655,1.23655,1.23494,1.23496,726400000.0
2009-01-30 14:20:00,1.2357,1.2357,1.2344,1.23535,350500000.0
2009-01-30 14:25:00,1.23525,1.23695,1.23525,1.2365,571400001.0
2009-01-30 14:30:00,1.2367,1.239,1.23645,1.23815,1176099997.0
2009-01-30 14:35:00,1.23815,1.23815,1.23745,1.23765,348400000.0
2009-01-30 14:40:00,1.23785,1.2391,1.23775,1.23905,506200000.0
2009-01-30 14:45:00,1.2391,1.23965,1.23795,1.2385,1061100000.0
2009-01-30 14:50:00,1.23855,1.23895,1.2381,1.23895,1146599996.0
2009-01-30 14:55:00,1.239,1.24125,1.23895,1.24105,880600000.0
2009-01-30 15:00:00,1.24105,1.24145,1.2401,1.24035,773600001.0
2009-01-30 15:05:00,1.24015,1.24155,1.2401,1.24105,408400000.0
2009-01-30 15:10:00,1.24105,1.2415,1.2382,1.23915,783800001.0
2009-01-30 15:15:00,1.23905,1.2403,1.2376,1.23765,654200000.0
2009-01-30 15:20:00,1.23765,1.2409,1.23705,1.2392,1180200000.0
2009-01-30 15:25:00,1.2392,1.24055,1.23805,1.2405,825200001.0
2009-01-30 15:30:00,1.24075,1.24135,1.2363,1.2394,1147000000.0
2009-01-30 15:35:00,1.2395,1.2404,1.2365,1.23695,1070100001.0
2009-01-30 15:40:00,1.23695,1.2378,1.2354,1.2364,1342600000.0
2009-01-30 15:45:00,1.23635,1.2375,1.23405,1.23475,1520699999.0
2009-01-30 15:50:00,1.23475,1.23595,1.23395,1.2357,1237200000.0
2009-01-30 15:55:00,1.23565,1.23715,1.23565,1.23585,735000000.0
2009-01-30 16:00:00,1.236,1.23675,1.2358,1.23615,751399999.0
2009-01-30 16:05:00,1.2363,1.23645,1.23415,1.23445,703000000.0
2009-01-30 16:10:00,1.23435,1.23635,1.23425,1.23565,1174999997.0
2009-01-30 16:15:00,1.23565,1.2359,1.23445,1.23545,1060599997.0
2009-01-30 16:20:00,1.2354,1.23595,1.23435,1.23595,744600000.0
2009-01-30 16:25:00,1.23595,1.23595,1.23475,1.23525,798800000.0
2009-01-30 16:30:00,1.23525,1.2354,1.2343,1.2346,841448800.0
2009-01-30 16:35:00,1.23465,1.2348,1.23345,1.2342,1242300004.0
2009-01-30 16:40:00,1.2342,1.23455,1.23215,1.2337,1132699998.0
2009-01-30 16:45:00,1.2337,1.23475,1.23225,1.234,1334700002.0
2009-01-30 16:50:00,1.234,1.23475,1.23365,1.23405,1149600003.0
2009-01-30 16:55:00,1.23405,1.2387,1.2339,1.23695,1398300000.0
2009-01-30 17:00:00,1.23695,1.23815,1.23695,1.2377,791200000.0
2009-01-30 17:05:00,1.2377,1.23795,1.2365,1.23795,739000000.0
2009-01-30 17:10:00,1.2381,1.23865,1.2373,1.23775,686200000.0
2009-01-30 17:15:00,1.23775,1.2379,1.23645,1.23775,824200000.0
2009-01-30 17:20:00,1.23765,1.23795,1.23545,1.23595,906399999.0
2009-01-30 17:25:00,1.23605,1.23825,1.23585,1.23695,689000000.0
2009-01-30 17:30:00,1.23685,1.2398,1.23685,1.23955,835200000.0
2009-01-30 17:35:00,1.23945,1.24025,1.2392,1.2393,760400000.0
2009-01-30 17:40:00,1.2392,1.24085,1.2391,1.2406,701800000.0
2009-01-30 17:45:00,1.2407,1.24155,1.2401,1.2415,917400000.0
2009-01-30 17:50:00,1.2414,1.24155,1.23875,1.2392,937400000.0
2009-01-30 17:55:00,1.2394,1.2404,1.23845,1.2398,1158600004.0
2009-01-30 18:00:00,1.23955,1.2399,1.2338,1.23475,1096400000.0
2009-01-30 18:05:00,1.23455,1.237,1.23385,1.23565,1199000000.0
2009-01-30 18:10:00,1.23555,1.236,1.23445,1.2349,802600001.0
2009-01-30 18:15:00,1.2349,1.23755,1.2346,1.2375,699600000.0
2009-01-30 18:20:00,1.2375,1.239,1.23725,1.23885,765600000.0
2009-01-30 18:25:00,1.23885,1.23955,1.23665,1.23755,915000000.0
2009-01-30 18:30:00,1.23765,1.23915,1.23705,1.23795,806599999.0
2009-01-30 18:35:00,1.23795,1.23855,1.2371,1.23835,927800000.0
2009-01-30 18:40:00,1.23835,1.23865,1.23695,1.2371,481400000.0
2009-01-30 18:45:00,1.2371,1.2379,1.23685,1.237,315800000.0
2009-01-30 18:50:00,1.2371,1.23735,1.2364,1.2369,644200000.0
2009-01-30 18:55:00,1.23695,1.23745,1.2354,1.23645,606800000.0
2009-01-30 19:00:00,1.2364,1.23695,1.23575,1.23665,654600000.0
2009-01-30 19:05:00,1.23665,1.2371,1.2343,1.23455,667000000.0
2009-01-30 19:10:00,1.23455,1.23535,1.2334,1.2335,696200000.0
2009-01-30 19:15:00,1.2335,1.2343,1.23295,1.23315,980200000.0
2009-01-30 19:20:00,1.2332,1.23415,1.2327,1.23285,508400000.0
2009-01-30 19:25:00,1.23275,1.2333,1.2325,1.2328,385400000.0
2009-01-30 19:30:00,1.2328,1.23395,1.23265,1.23375,385600000.0
2009-01-30 19:35:00,1.2335,1.23355,1.23255,1.2331,323000000.0
2009-01-30 19:40:00,1.2331,1.2341,1.2329,1.23375,249000000.0
2009-01-30 19:45:00,1.23375,1.23455,1.233,1.233,441400000.0
2009-01-30 19:50:00,1.233,1.23445,1.233,1.2335,569600000.0
2009-01-30 19:55:00,1.23355,1.23445,1.23325,1.2344,463600000.0
2009-01-30 20:00:00,1.2344,1.2344,1.2329,1.23325,575000000.0
2009-01-30 20:05:00,1.23325,1.23325,1.23085,1.23185,612400000.0
2009-01-30 20:10:00,1.232,1.2325,1.2316,1.23175,595800000.0
2009-01-30 20:15:00,1.23185,1.23345,1.2318,1.2332,470000000.0
2009-01-30 20:20:00,1.2332,1.23325,1.232,1.23205,691000000.0
2009-01-30 20:25:00,1.2321,1.23405,1.232,1.2328,777600000.0
2009-01-30 20:30:00,1.2328,1.2347,1.2328,1.23375,876600000.0
2009-01-30 20:35:00,1.23375,1.23465,1.2337,1.23395,602600000.0
2009-01-30 20:40:00,1.234,1.2354,1.234,1.23505,675800000.0
2009-01-30 20:45:00,1.23505,1.23625,1.23455,1.2355,623400000.0
2009-01-30 20:50:00,1.23545,1.23665,1.23495,1.23515,718000000.0
2009-01-30 20:55:00,1.2352,1.2353,1.23405,1.2344,501200000.0
2009-01-30 21:00:00,1.23445,1.23605,1.23305,1.2335,926400000.0
2009-01-30 21:05:00,1.2335,1.23415,1.2324,1.2339,581800000.0
2009-01-30 21:10:00,1.23395,1.2341,1.2324,1.23255,531800000.0
2009-01-30 21:15:00,1.23255,1.23355,1.23255,1.23315,714200000.0
2009-01-30 21:20:00,1.2332,1.23345,1.2327,1.2328,631600000.0
2009-01-30 21:25:00,1.2328,1.2329,1.23105,1.2316,899200000.0
2009-01-30 21:30:00,1.23165,1.23165,1.22735,1.22925,1401400000.0
2009-01-30 21:35:00,1.22915,1.2295,1.22505,1.22505,987800000.0
2009-01-30 21:40:00,1.22515,1.2266,1.2244,1.2264,1080000000.0
2009-01-30 21:45:00,1.2266,1.2279,1.2256,1.22615,970599999.0
2009-01-30 21:50:00,1.22635,1.22725,1.2252,1.22725,993200002.0
2009-01-30 21:55:00,1.22725,1.2287,1.2272,1.22845,642600000.0
2009-01-30 22:00:00,1.22845,1.2293,1.2258,1.22625,844600000.0
2009-01-30 22:05:00,1.2262,1.2262,1.2247,1.226,695599999.0
2009-01-30 22:10:00,1.22595,1.2263,1.2249,1.22565,706400001.0
2009-01-30 22:15:00,1.22565,1.22635,1.22565,1.22615,390000000.0
2009-01-30 22:20:00,1.22615,1.22725,1.226,1.227,279400000.0
2009-01-30 22:25:00,1.22715,1.2274,1.2258,1.2265,509400000.0
2009-01-30 22:30:00,1.22655,1.2284,1.22645,1.2275,581400000.0
2009-01-30 22:35:00,1.22765,1.2284,1.22703,1.2276,120800000.0
2009-01-30 22:40:00,1.22745,1.22745,1.2265,1.22695,199200000.0
2009-01-30 22:45:00,1.22695,1.2273,1.2262,1.22685,283000000.0
2009-01-30 22:50:00,1.2268,1.2268,1.2242,1.2243,844299996.0
2009-01-30 22:55:00,1.2244,1.22645,1.2242,1.2261,560400000.0
2009-01-30 23:00:00,1.22615,1.22645,1.22485,1.2262,715200000.0
2009-01-30 23:05:00,1.2262,1.2273,1.226,1.226,475800000.0
2009-01-30 23:10:00,1.22615,1.22715,1.2259,1.2264,330800000.0
2009-01-30 23:15:00,1.2264,1.2269,1.22585,1.22655,312600000.0
2009-01-30 23:20:00,1.2266,1.227,1.22595,1.22605,363000000.0
2009-01-30 23:25:00,1.2262,1.2275,1.2262,1.2266,381800000.0
2009-01-30 23:30:00,1.22665,1.22735,1.2263,1.227,118400000.0
2009-01-30 23:35:00,1.227,1.22775,1.2269,1.2271,301600000.0
2009-01-30 23:40:00,1.2272,1.22745,1.22645,1.2267,251000000.0
2009-01-30 23:45:00,1.22675,1.2284,1.22675,1.2273,299200000.0
2009-01-30 23:50:00,1.2273,1.2275,1.22625,1.22715,220600000.0
2009-01-30 23:55:00,1.22695,1.2296,1.22695,1.229,217800000.0
2009-02-02 00:00:00,1.227,1.2275,1.227,1.2273,756000000.0
2009-02-02 00:05:00,1.2274,1.2285,1.2274,1.2276,756000000.0
2009-02-02 00:10:00,1.2277,1.2283,1.2276,1.2278,756000000.0
2009-02-02 00:15:00,1.2276,1.2276,1.2267,1.2269,756000000.0
2009-02-02 00:20:00,1.2268,1.2269,1.2263,1.2263,756000000.0
2009-02-02 00:25:00,1.2264,1.2264,1.2264,1.2264,151200000.0
2009-02-02 00:30:00,1.2263,1.2264,1.2262,1.2262,604800000.0
2009-02-02 00:35:00,1.2261,1.2263,1.2258,1.2263,604800000.0
2009-02-02 00:40:00,1.2264,1.2281,1.2263,1.2276,604800000.0
2009-02-02 00:45:00,1.2269,1.2279,1.2269,1.2278,756000000.0
2009-02-02 00:50:00,1.2277,1.2282,1.2277,1.2279,453600000.0
2009-02-02 00:55:00,1.2278,1.2281,1.2278,1.2281,302400000.0
2009-02-02 01:00:00,1.2282,1.2283,1.2278,1.2283,604800000.0
2009-02-02 01:05:00,1.2282,1.2292,1.2282,1.2288,604800000.0
2009-02-02 01:10:00,1.2287,1.2288,1.2283,1.2288,302400000.0
2009-02-02 01:15:00,1.2287,1.2288,1.2287,1.2288,604800000.0
2009-02-02 01:20:00,1.2287,1.2288,1.2287,1.2287,453600000.0
2009-02-02 01:25:00,1.2285,1.2287,1.2284,1.2287,151200000.0
2009-02-02 01:30:00,1.2288,1.2288,1.2286,1.2287,756000000.0
2009-02-02 01:35:00,1.2288,1.2288,1.2287,1.2287,151200000.0
2009-02-02 01:40:00,1.2285,1.2287,1.2284,1.2287,151200000.0
2009-02-02 01:45:00,1.2288,1.2292,1.2287,1.2289,756000000.0
2009-02-02 01:50:00,1.229,1.2304,1.2286,1.229,756000000.0
2009-02-02 01:55:00,1.2289,1.2299,1.2288,1.2293,756000000.0
2009-02-02 02:00:00,1.22795,1.2284,1.22765,1.2283,268000000.0
2009-02-02 02:05:00,1.2283,1.22905,1.22815,1.22825,167600000.0
2009-02-02 02:10:00,1.2283,1.2285,1.22783,1.2283,97800000.0
2009-02-02 02:15:00,1.2283,1.22885,1.22805,1.22825,164399994.0
2009-02-02 02:20:00,1.2284,1.2287,1.2281,1.22825,303599993.0
2009-02-02 02:25:00,1.2282,1.2286,1.22783,1.2286,124599999.0
2009-02-02 02:30:00,1.2281,1.2286,1.2281,1.22835,438399988.0
2009-02-02 02:35:00,1.2284,1.22883,1.2282,1.2282,34200000.0
2009-02-02 02:40:00,1.22825,1.22882,1.22819,1.22852,114000000.0
2009-02-02 02:45:00,1.22835,1.22905,1.22825,1.22858,128400000.0
2009-02-02 02:50:00,1.2288,1.23035,1.2283,1.22885,216000000.0
2009-02-02 02:55:00,1.2285,1.22995,1.22845,1.22877,90000000.0
2009-02-02 03:00:00,1.2292,1.22955,1.2291,1.2293,36600000.0
2009-02-02 03:05:00,1.22935,1.23,1.22889,1.2296,123600000.0
2009-02-02 03:10:00,1.22925,1.22935,1.2289,1.22905,81000000.0
2009-02-02 03:15:00,1.22905,1.22933,1.22899,1.22923,115799998.0
2009-02-02 03:20:00,1.22936,1.22936,1.22853,1.22935,134999999.0
2009-02-02 03:25:00,1.2295,1.22985,1.2295,1.22985,49600000.0
2009-02-02 03:30:00,1.22985,1.23005,1.22931,1.22931,87600000.0
2009-02-02 03:35:00,1.23005,1.23005,1.22957,1.22985,254800000.0
2009-02-02 03:40:00,1.22995,1.22995,1.22957,1.22985,113600000.0
2009-02-02 03:45:00,1.22965,1.23007,1.22922,1.22985,194400000.0
2009-02-02 03:50:00,1.22985,1.23006,1.22936,1.22963,116000000.0
2009-02-02 03:55:00,1.2301,1.2315,1.2296,1.2315,61200000.0
2009-02-02 04:00:00,1.23095,1.23143,1.23089,1.23143,447800000.0
2009-02-02 04:05:00,1.23115,1.2313,1.23049,1.23049,104600000.0
2009-02-02 04:10:00,1.23085,1.23128,1.23078,1.23111,107800000.0
2009-02-02 04:15:00,1.23089,1.23115,1.23027,1.23115,137200000.0
2009-02-02 04:20:00,1.23097,1.2312,1.23075,1.2312,131400000.0
2009-02-02 04:25:00,1.2314,1.2318,1.2311,1.2318,64600000.0
2009-02-02 04:30:00,1.2318,1.23245,1.2318,1.2323,77200000.0
2009-02-02 04:35:00,1.2323,1.2324,1.23195,1.2323,65400000.0
2009-02-02 04:40:00,1.23217,1.23235,1.2317,1.2318,270800000.0
2009-02-02 04:45:00,1.23175,1.23175,1.2314,1.2315,65200000.0
2009-02-02 04:50:00,1.23163,1.2318,1.23119,1.2317,180200000.0
2009-02-02 04:55:00,1.2315,1.23215,1.2314,1.23195,244200000.0
2009-02-02 05:00:00,1.23183,1.23245,1.23181,1.23245,156000000.0
2009-02-02 05:05:00,1.23255,1.23255,1.2321,1.2325,61400000.0
2009-02-02 05:10:00,1.23233,1.2324,1.23192,1.2321,191600000.0
2009-02-02 05:15:00,1.23219,1.2324,1.23193,1.23208,272800000.0
2009-02-02 05:20:00,1.23265,1.23283,1.23203,1.23238,499600000.0
2009-02-02 05:25:00,1.2328,1.2328,1.23192,1.2327,528600000.0
2009-02-02 05:30:00,1.2328,1.2331,1.23172,1.23265,580000000.0
2009-02-02 05:35:00,1.23265,1.23265,1.2323,1.2325,158400000.0
2009-02-02 05:40:00,1.23239,1.2325,1.23204,1.2325,245800000.0
2009-02-02 05:45:00,1.23235,1.2325,1.23217,1.2323,211600000.0
2009-02-02 05:50:00,1.2325,1.2326,1.23212,1.2323,193400000.0
2009-02-02 05:55:00,1.23232,1.2327,1.2321,1.23228,274400000.0
2009-02-02 06:00:00,1.2327,1.2327,1.23199,1.23235,192600000.0
2009-02-02 06:05:00,1.23211,1.23235,1.23195,1.23228,672000000.0
2009-02-02 06:10:00,1.23206,1.23255,1.23144,1.23248,756600000.0
2009-02-02 06:15:00,1.23231,1.23325,1.2321,1.23285,156000000.0
2009-02-02 06:20:00,1.23265,1.2327,1.2323,1.23255,103000000.0
2009-02-02 06:25:00,1.2325,1.2326,1.23218,1.23258,211200000.0
2009-02-02 06:30:00,1.2324,1.2326,1.23218,1.23228,321799999.0
2009-02-02 06:35:00,1.23221,1.23252,1.23207,1.2325,355399999.0
2009-02-02 06:40:00,1.23251,1.23251,1.23221,1.23221,636400000.0
2009-02-02 06:45:00,1.2325,1.23276,1.23222,1.2325,579200000.0
2009-02-02 06:50:00,1.23254,1.233,1.23225,1.23245,616400000.0
2009-02-02 06:55:00,1.23245,1.2326,1.23225,1.23242,510800000.0
2009-02-02 07:00:00,1.23241,1.23255,1.23203,1.23229,158800000.0
2009-02-02 07:05:00,1.2325,1.23325,1.2325,1.23325,62800000.0
2009-02-02 07:10:00,1.2333,1.2333,1.23245,1.2325,76000000.0
2009-02-02 07:15:00,1.2325,1.23298,1.2324,1.23288,170400000.0
2009-02-02 07:20:00,1.23267,1.23286,1.23239,1.23265,275400000.0
2009-02-02 07:25:00,1.2329,1.2329,1.23219,1.23284,205600000.0
2009-02-02 07:30:00,1.23247,1.23265,1.23219,1.2325,347000001.0
2009-02-02 07:35:00,1.23249,1.2325,1.23205,1.2325,416000000.0
2009-02-02 07:40:00,1.2326,1.2328,1.2324,1.2327,103600000.0
2009-02-02 07:45:00,1.2327,1.2327,1.23215,1.23243,455400000.0
2009-02-02 07:50:00,1.23252,1.2328,1.23223,1.23223,588000000.0
2009-02-02 07:55:00,1.23243,1.2328,1.23232,1.2328,524000000.0
2009-02-02 08:00:00,1.2327,1.23276,1.23205,1.23239,1330400000.0
2009-02-02 08:05:00,1.23295,1.233,1.23222,1.23271,613599996.0
2009-02-02 08:10:00,1.233,1.233,1.23233,1.23285,275800002.0
2009-02-02 08:15:00,1.233,1.2333,1.23226,1.23305,117599999.0
2009-02-02 08:20:00,1.23293,1.2331,1.23243,1.2328,586200000.0
2009-02-02 08:25:00,1.2331,1.2335,1.23211,1.2331,168600000.0
2009-02-02 08:30:00,1.2332,1.2335,1.23284,1.23293,241600000.0
2009-02-02 08:35:00,1.23327,1.23327,1.23289,1.233,162200000.0
2009-02-02 08:40:00,1.23295,1.23303,1.23251,1.2329,394200000.0
2009-02-02 08:45:00,1.2329,1.23335,1.23269,1.23335,127399999.0
2009-02-02 08:50:00,1.2335,1.23445,1.23345,1.234,140000000.0
2009-02-02 08:55:00,1.234,1.23425,1.23337,1.23413,684200002.0
2009-02-02 09:00:00,1.234,1.2346,1.234,1.23426,201800000.0
2009-02-02 09:05:00,1.23412,1.23445,1.23405,1.23435,126600000.0
2009-02-02 09:10:00,1.23445,1.23465,1.2342,1.23425,143800000.0
2009-02-02 09:15:00,1.23415,1.23435,1.23375,1.23375,160200000.0
2009-02-02 09:20:00,1.23385,1.234,1.23295,1.2335,169000000.0
2009-02-02 09:25:00,1.23331,1.23385,1.2328,1.2338,443600002.0
2009-02-02 09:30:00,1.2339,1.2344,1.23345,1.23354,318800002.0
2009-02-02 09:35:00,1.2344,1.23445,1.23406,1.23429,316800000.0
2009-02-02 09:40:00,1.2343,1.23445,1.23415,1.2342,42000000.0
2009-02-02 09:45:00,1.23402,1.23455,1.23352,1.23415,782000000.0
2009-02-02 09:50:00,1.23405,1.2341,1.2338,1.23395,76000000.0
2009-02-02 09:55:00,1.234,1.23405,1.23165,1.233,278000000.0
2009-02-02 10:00:00,1.2331,1.23375,1.2329,1.23375,120600000.0
2009-02-02 10:05:00,1.2335,1.23385,1.23345,1.2335,144000000.0
2009-02-02 10:10:00,1.2335,1.2336,1.2325,1.2328,356600000.0
2009-02-02 10:15:00,1.2329,1.23395,1.23275,1.2339,146000000.0
2009-02-02 10:20:00,1.23345,1.2344,1.23325,1.234,619600000.0
2009-02-02 10:25:00,1.234,1.234,1.23295,1.2332,274800000.0
2009-02-02 10:30:00,1.2333,1.23515,1.2333,1.2346,675400000.0
2009-02-02 10:35:00,1.2346,1.23505,1.2333,1.23445,494400000.0
2009-02-02 10:40:00,1.23445,1.23445,1.2336,1.2337,199200000.0
2009-02-02 10:45:00,1.2337,1.2342,1.23345,1.23375,308800000.0
2009-02-02 10:50:00,1.2334,1.2351,1.2333,1.2347,388200000.0
2009-02-02 10:55:00,1.2345,1.2356,1.23415,1.2356,632800001.0
2009-02-02 11:00:00,1.23575,1.23575,1.23345,1.23475,767400000.0
2009-02-02 11:05:00,1.23485,1.23565,1.2347,1.2354,622200000.0
2009-02-02 11:10:00,1.23565,1.23675,1.2352,1.23645,467799999.0
2009-02-02 11:15:00,1.23645,1.23645,1.2355,1.23635,593600000.0
2009-02-02 11:20:00,1.23635,1.2368,1.23615,1.2364,435200001.0
2009-02-02 11:25:00,1.2364,1.2364,1.2364,1.2364,130800000.0
2009-02-02 11:30:00,1.23595,1.2368,1.2356,1.23595,419600000.0
2009-02-02 11:35:00,1.2361,1.2364,1.23595,1.23595,349200000.0
2009-02-02 11:40:00,1.2359,1.23705,1.23585,1.23695,253600000.0
2009-02-02 11:45:00,1.237,1.2373,1.23645,1.23719,607000002.0
2009-02-02 11:50:00,1.23715,1.2376,1.2364,1.23735,559600000.0
2009-02-02 11:55:00,1.2374,1.2375,1.23705,1.23725,408800000.0
2009-02-02 12:00:00,1.2375,1.2375,1.237,1.2373,306800000.0
2009-02-02 12:05:00,1.2373,1.23755,1.2369,1.2371,336000000.0
2009-02-02 12:10:00,1.23715,1.2379,1.2368,1.2374,582800000.0
2009-02-02 12:15:00,1.2374,1.23805,1.237,1.23755,345400000.0
2009-02-02 12:20:00,1.23775,1.2394,1.23775,1.23895,693600001.0
2009-02-02 12:25:00,1.239,1.2399,1.2389,1.23965,669400000.0
2009-02-02 12:30:00,1.23955,1.24005,1.23915,1.2394,562999999.0
2009-02-02 12:35:00,1.23945,1.2395,1.23885,1.239,344199998.0
2009-02-02 12:40:00,1.2391,1.23915,1.2381,1.2387,663399999.0
2009-02-02 12:45:00,1.2387,1.239,1.23845,1.23855,558199998.0
2009-02-02 12:50:00,1.2386,1.2387,1.23705,1.23845,751000001.0
2009-02-02 12:55:00,1.23855,1.23925,1.23855,1.23855,205399997.0
2009-02-02 13:00:00,1.23865,1.23945,1.2386,1.23915,296599999.0
2009-02-02 13:05:00,1.23905,1.2391,1.23795,1.2382,398800000.0
2009-02-02 13:10:00,1.2382,1.2382,1.2367,1.2378,647800000.0
2009-02-02 13:15:00,1.23795,1.238,1.23712,1.23752,343399999.0
2009-02-02 13:20:00,1.2379,1.238,1.23755,1.23765,159000000.0
2009-02-02 13:25:00,1.23765,1.2395,1.23765,1.23925,457400000.0
2009-02-02 13:30:00,1.23915,1.23925,1.2391,1.23915,147400000.0
2009-02-02 13:35:00,1.23925,1.23925,1.237,1.23735,494400000.0
2009-02-02 13:40:00,1.2373,1.238,1.23605,1.2369,462400000.0
2009-02-02 13:45:00,1.2369,1.2373,1.2365,1.23685,180200000.0
2009-02-02 13:50:00,1.237,1.23805,1.2369,1.2377,322400000.0
2009-02-02 13:55:00,1.2377,1.23835,1.2371,1.23815,616000000.0
2009-02-02 14:00:00,1.23805,1.23915,1.23805,1.23915,236000001.0
2009-02-02 14:05:00,1.23915,1.23965,1.23847,1.23935,568800000.0
2009-02-02 14:10:00,1.23935,1.23965,1.23915,1.23925,260000000.0
2009-02-02 14:15:00,1.23925,1.23945,1.23905,1.23905,190600000.0
2009-02-02 14:20:00,1.2392,1.2396,1.239,1.23915,200600000.0
2009-02-02 14:25:00,1.23905,1.23985,1.23875,1.23925,442000000.0
2009-02-02 14:30:00,1.23925,1.23935,1.239,1.2392,247599999.0
2009-02-02 14:35:00,1.23925,1.2394,1.2389,1.23925,288800000.0
2009-02-02 14:40:00,1.23925,1.23995,1.2387,1.23995,424400000.0
2009-02-02 14:45:00,1.2402,1.24125,1.2398,1.24125,378200000.0
2009-02-02 14:50:00,1.24115,1.242,1.24055,1.24175,520799999.0
2009-02-02 14:55:00,1.24175,1.2423,1.24135,1.24145,472000000.0
2009-02-02 15:00:00,1.2414,1.24145,1.24065,1.24085,663400000.0
2009-02-02 15:05:00,1.2408,1.2426,1.24025,1.24245,576600000.0
2009-02-02 15:10:00,1.2426,1.2426,1.2411,1.2418,676600000.0
2009-02-02 15:15:00,1.2418,1.24415,1.2417,1.2437,831300000.0
2009-02-02 15:20:00,1.2437,1.2438,1.243,1.2433,434400001.0
2009-02-02 15:25:00,1.2433,1.24405,1.24295,1.24305,669300001.0
2009-02-02 15:30:00,1.2431,1.24385,1.2417,1.2418,546200000.0
2009-02-02 15:35:00,1.2418,1.2431,1.24175,1.24235,671200000.0
2009-02-02 15:40:00,1.2425,1.24345,1.2421,1.24335,835600000.0
2009-02-02 15:45:00,1.24335,1.24405,1.24285,1.244,567600000.0
2009-02-02 15:50:00,1.244,1.2449,1.24315,1.2436,1096300000.0
2009-02-02 15:55:00,1.24355,1.24435,1.2431,1.2432,640600000.0
2009-02-02 16:00:00,1.2432,1.2435,1.24255,1.2426,648200000.0
2009-02-02 16:05:00,1.24265,1.24285,1.2422,1.2422,202200000.0
2009-02-02 16:10:00,1.2423,1.24275,1.24225,1.24225,303000000.0
2009-02-02 16:15:00,1.2424,1.24275,1.242,1.24245,408400000.0
2009-02-02 16:20:00,1.2426,1.24345,1.24235,1.24345,730600000.0
2009-02-02 16:25:00,1.2434,1.24345,1.24225,1.2425,891800001.0
2009-02-02 16:30:00,1.2425,1.24255,1.2408,1.24155,797000000.0
2009-02-02 16:35:00,1.24145,1.2418,1.2404,1.2418,672600000.0
2009-02-02 16:40:00,1.2418,1.2422,1.24125,1.2417,813600000.0
2009-02-02 16:45:00,1.2418,1.24245,1.2411,1.2418,992000001.0
2009-02-02 16:50:00,1.2418,1.2435,1.24135,1.24255,912200000.0
2009-02-02 16:55:00,1.2426,1.24395,1.24225,1.2424,602200000.0
2009-02-02 17:00:00,1.24235,1.243,1.24175,1.24265,573800000.0
2009-02-02 17:05:00,1.24265,1.243,1.23915,1.24005,744800000.0
2009-02-02 17:10:00,1.24005,1.24035,1.23895,1.2401,981999999.0
2009-02-02 17:15:00,1.2401,1.2401,1.23695,1.23765,1340500000.0
2009-02-02 17:20:00,1.23765,1.23815,1.2365,1.23815,1250800001.0
2009-02-02 17:25:00,1.23825,1.24035,1.23825,1.24015,816400000.0
2009-02-02 17:30:00,1.24015,1.2412,1.2398,1.23995,943400000.0
2009-02-02 17:35:00,1.23995,1.24005,1.238,1.2396,921600000.0
2009-02-02 17:40:00,1.2396,1.2423,1.2386,1.2423,1121000000.0
2009-02-02 17:45:00,1.2424,1.2432,1.24035,1.2424,1021300000.0
2009-02-02 17:50:00,1.24245,1.24245,1.23995,1.24015,831400000.0
2009-02-02 17:55:00,1.2401,1.2401,1.2366,1.2367,961400000.0
2009-02-02 18:00:00,1.23685,1.2389,1.23665,1.2386,692200000.0
2009-02-02 18:05:00,1.2385,1.239,1.2379,1.23815,669400000.0
2009-02-02 18:10:00,1.23815,1.23895,1.2377,1.2384,889600000.0
2009-02-02 18:15:00,1.23845,1.23925,1.2381,1.23865,590600000.0
2009-02-02 18:20:00,1.23865,1.24015,1.238,1.2398,768000000.0
2009-02-02 18:25:00,1.23975,1.24045,1.2397,1.2402,375600000.0
2009-02-02 18:30:00,1.2404,1.24055,1.2397,1.23995,652200000.0
2009-02-02 18:35:00,1.23995,1.24035,1.2386,1.24025,667800000.0
2009-02-02 18:40:00,1.2403,1.2403,1.2385,1.23945,849400000.0
2009-02-02 18:45:00,1.23945,1.23945,1.2379,1.2381,759000000.0
2009-02-02 18:50:00,1.23815,1.2393,1.2381,1.2393,472000000.0
2009-02-02 18:55:00,1.23925,1.2407,1.23895,1.24055,938200000.0
2009-02-02 19:00:00,1.24065,1.24065,1.2389,1.23915,735200000.0
2009-02-02 19:05:00,1.2392,1.2398,1.2389,1.2396,413800000.0
2009-02-02 19:10:00,1.2396,1.24015,1.2391,1.24005,290600000.0
2009-02-02 19:15:00,1.24005,1.24065,1.2399,1.2399,433800000.0
2009-02-02 19:20:00,1.2399,1.2399,1.23945,1.2398,183600000.0
2009-02-02 19:25:00,1.2398,1.2398,1.2388,1.2392,326600001.0
2009-02-02 19:30:00,1.2392,1.23955,1.23855,1.23865,812200000.0
2009-02-02 19:35:00,1.23865,1.23995,1.2386,1.23895,765600000.0
2009-02-02 19:40:00,1.239,1.23975,1.2389,1.23975,448600000.0
2009-02-02 19:45:00,1.2396,1.2397,1.2385,1.2395,427800000.0
2009-02-02 19:50:00,1.2396,1.2397,1.2392,1.2396,418600001.0
2009-02-02 19:55:00,1.2396,1.2405,1.2387,1.2398,660600001.0
2009-02-02 20:00:00,1.2398,1.2401,1.2392,1.23955,406200000.0
2009-02-02 20:05:00,1.23965,1.2409,1.2396,1.2409,409200000.0
2009-02-02 20:10:00,1.2409,1.2426,1.2408,1.24245,663200000.0
2009-02-02 20:15:00,1.24245,1.24415,1.24235,1.24415,1041199999.0
2009-02-02 20:20:00,1.2439,1.2444,1.2439,1.24415,520599999.0
2009-02-02 20:25:00,1.24415,1.24665,1.24415,1.24545,1055600001.0
2009-02-02 20:30:00,1.24545,1.24555,1.244,1.2441,621200006.0
2009-02-02 20:35:00,1.24415,1.24415,1.2434,1.2436,776200002.0
2009-02-02 20:40:00,1.2436,1.2436,1.24245,1.243,482600000.0
2009-02-02 20:45:00,1.243,1.2438,1.24295,1.24375,438800000.0
2009-02-02 20:50:00,1.24375,1.24485,1.24355,1.24465,279000000.0
2009-02-02 20:55:00,1.24465,1.24475,1.24405,1.2441,483999999.0
2009-02-02 21:00:00,1.2441,1.24445,1.2439,1.24405,595600002.0
2009-02-02 21:05:00,1.2441,1.2441,1.2431,1.2433,420800000.0
2009-02-02 21:10:00,1.2436,1.2446,1.2436,1.2445,703799999.0
2009-02-02 21:15:00,1.2444,1.2446,1.24425,1.24445,449400002.0
2009-02-02 21:20:00,1.24445,1.2456,1.244,1.24545,948399999.0
2009-02-02 21:25:00,1.24545,1.2462,1.24495,1.24525,586399999.0
2009-02-02 21:30:00,1.24525,1.24585,1.245,1.24555,194400000.0
2009-02-02 21:35:00,1.2456,1.24575,1.24475,1.2451,342000000.0
2009-02-02 21:40:00,1.2451,1.24515,1.24362,1.24376,374700000.0
2009-02-02 21:45:00,1.24435,1.24495,1.2434,1.24445,879200001.0
2009-02-02 21:50:00,1.24445,1.24575,1.2437,1.2439,862800000.0
2009-02-02 21:55:00,1.24395,1.245,1.2436,1.2448,626400000.0
2009-02-02 22:00:00,1.2447,1.2454,1.2446,1.245,464600000.0
2009-02-02 22:05:00,1.245,1.245,1.24335,1.24385,981000000.0
2009-02-02 22:10:00,1.2439,1.2448,1.24337,1.2448,218200000.0
2009-02-02 22:15:00,1.2447,1.2447,1.244,1.2444,447399999.0
2009-02-02 22:20:00,1.2445,1.24455,1.24395,1.24403,135000000.0
2009-02-02 22:25:00,1.24465,1.24465,1.24363,1.2443,144600000.0
2009-02-02 22:30:00,1.2444,1.2444,1.24305,1.2435,664800000.0
2009-02-02 22:35:00,1.24355,1.24405,1.24335,1.24365,869800000.0
2009-02-02 22:40:00,1.24355,1.2436,1.24275,1.24305,602000000.0
2009-02-02 22:45:00,1.2431,1.2436,1.24245,1.24305,689400000.0
2009-02-02 22:50:00,1.2431,1.2441,1.24295,1.24395,438000000.0
2009-02-02 22:55:00,1.24395,1.24395,1.24345,1.2435,314400000.0
2009-02-02 23:00:00,1.2436,1.2436,1.2419,1.24255,416900000.0
2009-02-02 23:05:00,1.2424,1.24285,1.2423,1.2425,336200000.0
2009-02-02 23:10:00,1.2423,1.2425,1.2419,1.24245,201400000.0
2009-02-02 23:15:00,1.24245,1.24245,1.2418,1.24205,148800000.0
2009-02-02 23:20:00,1.24205,1.24255,1.24205,1.24255,173100000.0
2009-02-02 23:25:00,1.24255,1.24255,1.24185,1.24215,233000000.0
2009-02-02 23:30:00,1.24215,1.2423,1.2416,1.242,264400000.0
2009-02-02 23:35:00,1.242,1.2425,1.2418,1.242,149600000.0
2009-02-02 23:40:00,1.24205,1.2426,1.24205,1.2423,391600000.0
2009-02-02 23:45:00,1.2425,1.24305,1.24235,1.24295,183200000.0
2009-02-02 23:50:00,1.24295,1.24475,1.24285,1.24445,239800000.0
2009-02-02 23:55:00,1.24455,1.2446,1.2437,1.24445,292600000.0
2009-02-03 00:00:00,1.24428,1.2446,1.24428,1.24455,40400000.0
2009-02-03 00:05:00,1.24445,1.2449,1.24445,1.24475,67000000.0
2009-02-03 00:10:00,1.24475,1.24485,1.24418,1.24458,160800000.0
2009-02-03 00:15:00,1.24465,1.24475,1.24382,1.24425,128800000.0
2009-02-03 00:20:00,1.24403,1.24445,1.24324,1.24435,304799998.0
2009-02-03 00:25:00,1.2442,1.24465,1.24401,1.24436,88200000.0
2009-02-03 00:30:00,1.24451,1.24565,1.24391,1.24495,228200001.0
2009-02-03 00:35:00,1.245,1.24505,1.24423,1.24458,496400000.0
2009-02-03 00:40:00,1.24471,1.2452,1.24436,1.2452,162000000.0
2009-02-03 00:45:00,1.24505,1.24575,1.24477,1.245,154000000.0
2009-02-03 00:50:00,1.24519,1.2456,1.24484,1.24484,68000000.0
2009-02-03 00:55:00,1.24491,1.24555,1.2449,1.2452,99599999.0
2009-02-03 01:00:00,1.2452,1.2453,1.24475,1.2453,78000000.0
2009-02-03 01:05:00,1.2453,1.2453,1.24515,1.24515,31800000.0
2009-02-03 01:10:00,1.24515,1.24515,1.24481,1.24515,85800000.0
2009-02-03 01:15:00,1.2451,1.2453,1.24505,1.2453,80200000.0
2009-02-03 01:20:00,1.2453,1.2457,1.24525,1.2457,57600000.0
2009-02-03 01:25:00,1.2457,1.2459,1.24555,1.2459,62800000.0
2009-02-03 01:30:00,1.24545,1.2455,1.24485,1.24485,248200000.0
2009-02-03 01:35:00,1.2449,1.24555,1.2449,1.24545,198800000.0
2009-02-03 01:40:00,1.2451,1.2458,1.2449,1.2452,171599999.0
2009-02-03 01:45:00,1.2452,1.2457,1.24505,1.2456,94200000.0
2009-02-03 01:50:00,1.2456,1.2458,1.2453,1.2455,43200000.0
2009-02-03 01:55:00,1.2456,1.2456,1.24515,1.2456,58599999.0
2009-02-03 02:00:00,1.24545,1.2456,1.2448,1.2453,168000000.0
2009-02-03 02:05:00,1.2455,1.2457,1.24545,1.2456,99200000.0
2009-02-03 02:10:00,1.2456,1.2456,1.244,1.24455,302200000.0
2009-02-03 02:15:00,1.2446,1.2449,1.2446,1.2446,140800000.0
2009-02-03 02:20:00,1.24475,1.24495,1.24455,1.24465,203200000.0
2009-02-03 02:25:00,1.2448,1.2448,1.24375,1.2448,77800000.0
2009-02-03 02:30:00,1.2448,1.2448,1.24422,1.24442,131000000.0
2009-02-03 02:35:00,1.24465,1.24475,1.24412,1.24475,45000000.0
2009-02-03 02:40:00,1.2448,1.24492,1.24407,1.24475,92600000.0
2009-02-03 02:45:00,1.24475,1.24475,1.24465,1.24475,32600000.0
2009-02-03 02:50:00,1.24475,1.2453,1.2445,1.24515,85600000.0
2009-02-03 02:55:00,1.2452,1.2452,1.24421,1.24443,83600000.0
2009-02-03 03:00:00,1.2446,1.2451,1.2445,1.24465,42200000.0
2009-02-03 03:05:00,1.2447,1.2451,1.24442,1.24465,37800000.0
2009-02-03 03:10:00,1.2447,1.2451,1.24345,1.2435,225400001.0
2009-02-03 03:15:00,1.2435,1.2435,1.24295,1.2432,217400000.0
2009-02-03 03:20:00,1.2431,1.2433,1.2428,1.2432,471600000.0
2009-02-03 03:25:00,1.2432,1.2432,1.2413,1.2417,181400000.0
2009-02-03 03:30:00,1.24175,1.2431,1.24175,1.2431,239000000.0
2009-02-03 03:35:00,1.2431,1.24375,1.24205,1.2426,723999998.0
2009-02-03 03:40:00,1.2426,1.2432,1.2421,1.24295,101800000.0
2009-02-03 03:45:00,1.243,1.2442,1.24295,1.2433,209000000.0
2009-02-03 03:50:00,1.2433,1.2434,1.24285,1.243,82600000.0
2009-02-03 03:55:00,1.2435,1.2435,1.24266,1.24308,103400000.0
2009-02-03 04:00:00,1.24315,1.2439,1.2429,1.24295,178600000.0
2009-02-03 04:05:00,1.24335,1.2437,1.2429,1.243,152600000.0
2009-02-03 04:10:00,1.24306,1.2433,1.2429,1.2429,121000000.0
2009-02-03 04:15:00,1.243,1.2431,1.2418,1.242,282400000.0
2009-02-03 04:20:00,1.2422,1.24245,1.24188,1.24204,303399999.0
2009-02-03 04:25:00,1.24215,1.2427,1.2418,1.24195,149800000.0
2009-02-03 04:30:00,1.24195,1.24195,1.2417,1.2418,40800000.0
2009-02-03 04:35:00,1.2418,1.24265,1.24145,1.24265,109400000.0
2009-02-03 04:40:00,1.24275,1.2429,1.2424,1.24255,99800000.0
2009-02-03 04:45:00,1.24255,1.2427,1.2421,1.2425,145200000.0
2009-02-03 04:50:00,1.2426,1.24277,1.24219,1.24267,115200000.0
2009-02-03 04:55:00,1.24245,1.24275,1.2424,1.24275,82600000.0
2009-02-03 05:00:00,1.2426,1.24278,1.2424,1.24266,295600000.0
2009-02-03 05:05:00,1.24274,1.24275,1.24221,1.24275,152200000.0
2009-02-03 05:10:00,1.24275,1.243,1.24235,1.243,115000000.0
2009-02-03 05:15:00,1.24289,1.24315,1.24257,1.24275,144800000.0
2009-02-03 05:20:00,1.24275,1.24335,1.2426,1.24275,160400000.0
2009-02-03 05:25:00,1.24275,1.2429,1.24205,1.24225,151800000.0
2009-02-03 05:30:00,1.2421,1.24285,1.2415,1.2415,186800000.0
2009-02-03 05:35:00,1.2415,1.2422,1.2414,1.24145,222200000.0
2009-02-03 05:40:00,1.2416,1.2419,1.2404,1.2407,402199999.0
2009-02-03 05:45:00,1.24075,1.2413,1.2405,1.24095,192400000.0
2009-02-03 05:50:00,1.24085,1.24155,1.2406,1.2406,356000001.0
2009-02-03 05:55:00,1.24055,1.24055,1.2395,1.2404,543200000.0
2009-02-03 06:00:00,1.2404,1.2412,1.24,1.24075,311200000.0
2009-02-03 06:05:00,1.24065,1.2409,1.2406,1.2408,72400000.0
2009-02-03 06:10:00,1.2407,1.2414,1.2404,1.24125,238600000.0
2009-02-03 06:15:00,1.24125,1.24185,1.24125,1.24149,254800000.0
2009-02-03 06:20:00,1.24152,1.24215,1.24152,1.24215,339400000.0
2009-02-03 06:25:00,1.242,1.2422,1.242,1.24205,121200000.0
2009-02-03 06:30:00,1.24205,1.24205,1.2412,1.2413,91200000.0
2009-02-03 06:35:00,1.2413,1.2419,1.24105,1.2417,88600000.0
2009-02-03 06:40:00,1.2417,1.24172,1.24105,1.24155,195800000.0
2009-02-03 06:45:00,1.2417,1.2419,1.24115,1.24185,124000000.0
2009-02-03 06:50:00,1.24175,1.2419,1.24075,1.2414,295000000.0
2009-02-03 06:55:00,1.2414,1.2418,1.24035,1.24045,287000000.0
2009-02-03 07:00:00,1.2405,1.2409,1.2404,1.24069,180600000.0
2009-02-03 07:05:00,1.24075,1.2411,1.24025,1.2408,139600000.0
2009-02-03 07:10:00,1.241,1.241,1.24025,1.2409,122600000.0
2009-02-03 07:15:00,1.24065,1.2412,1.24065,1.2409,144200001.0
2009-02-03 07:20:00,1.24135,1.24135,1.24069,1.24122,280600000.0
2009-02-03 07:25:00,1.2409,1.24145,1.24078,1.2412,417200001.0
2009-02-03 07:30:00,1.2414,1.24265,1.2411,1.24265,275600000.0
2009-02-03 07:35:00,1.2427,1.2445,1.2427,1.24311,497000000.0
2009-02-03 07:40:00,1.24335,1.2435,1.24211,1.24221,396400000.0
2009-02-03 07:45:00,1.24263,1.2431,1.24245,1.2428,222600000.0
2009-02-03 07:50:00,1.24262,1.2434,1.24259,1.2428,254600000.0
2009-02-03 07:55:00,1.24295,1.2437,1.24275,1.2429,180600000.0
2009-02-03 08:00:00,1.243,1.24333,1.24299,1.24308,264400000.0
2009-02-03 08:05:00,1.24315,1.244,1.24262,1.243,235000000.0
2009-02-03 08:10:00,1.24305,1.24435,1.243,1.2443,162200000.0
2009-02-03 08:15:00,1.2442,1.2457,1.2442,1.2454,424000000.0
2009-02-03 08:20:00,1.24535,1.2454,1.2422,1.2423,459000000.0
2009-02-03 08:25:00,1.2424,1.2433,1.2423,1.24285,456800000.0
2009-02-03 08:30:00,1.2428,1.2431,1.24245,1.2428,431600000.0
2009-02-03 08:35:00,1.24275,1.2432,1.2423,1.243,254400000.0
2009-02-03 08:40:00,1.2431,1.24315,1.2426,1.243,137400000.0
2009-02-03 08:45:00,1.2431,1.2433,1.24275,1.24325,161400000.0
2009-02-03 08:50:00,1.2433,1.2439,1.24275,1.2432,166400000.0
2009-02-03 08:55:00,1.24335,1.24385,1.24335,1.24385,87800000.0
2009-02-03 09:00:00,1.2438,1.24435,1.2437,1.24395,136600000.0
2009-02-03 09:05:00,1.24395,1.24405,1.2439,1.24405,40200000.0
2009-02-03 09:10:00,1.244,1.24425,1.24299,1.24346,215200000.0
2009-02-03 09:15:00,1.2437,1.2439,1.24365,1.24375,99200000.0
2009-02-03 09:20:00,1.2438,1.24385,1.24227,1.24263,197400000.0
2009-02-03 09:25:00,1.24275,1.2431,1.2426,1.24295,42000000.0
2009-02-03 09:30:00,1.24295,1.24355,1.2429,1.24345,88400000.0
2009-02-03 09:35:00,1.24345,1.2451,1.243,1.24415,396400000.0
2009-02-03 09:40:00,1.24415,1.24445,1.24265,1.2428,503999999.0
2009-02-03 09:45:00,1.24295,1.24295,1.2397,1.23995,780400000.0
2009-02-03 09:50:00,1.23995,1.2418,1.23995,1.2408,267800000.0
2009-02-03 09:55:00,1.24095,1.2421,1.2407,1.2413,475600000.0
2009-02-03 10:00:00,1.2414,1.24385,1.2414,1.24385,418999999.0
2009-02-03 10:05:00,1.244,1.2445,1.24275,1.2433,277800000.0
2009-02-03 10:10:00,1.2436,1.2437,1.24275,1.2436,549800002.0
2009-02-03 10:15:00,1.24335,1.2437,1.2429,1.2433,239800000.0
2009-02-03 10:20:00,1.2431,1.24335,1.2426,1.24265,295400000.0
2009-02-03 10:25:00,1.24265,1.24375,1.2426,1.24375,232600000.0
2009-02-03 10:30:00,1.2437,1.2437,1.2429,1.2429,150000000.0
2009-02-03 10:35:00,1.2429,1.2429,1.24216,1.24244,458000000.0
2009-02-03 10:40:00,1.24265,1.24295,1.24265,1.24285,158200000.0
2009-02-03 10:45:00,1.24285,1.2441,1.2428,1.24405,282600000.0
2009-02-03 10:50:00,1.2442,1.2458,1.24375,1.24545,502000001.0
2009-02-03 10:55:00,1.2457,1.2457,1.24475,1.24545,470999998.0
2009-02-03 11:00:00,1.24555,1.24555,1.24495,1.2451,214799998.0
2009-02-03 11:05:00,1.2451,1.24555,1.245,1.24555,144600000.0
2009-02-03 11:10:00,1.24555,1.24815,1.24555,1.24755,388800000.0
2009-02-03 11:15:00,1.24765,1.24855,1.24745,1.2477,375000000.0
2009-02-03 11:20:00,1.2477,1.24995,1.2475,1.24925,393000000.0
2009-02-03 11:25:00,1.24925,1.2497,1.24825,1.2495,573999999.0
2009-02-03 11:30:00,1.2496,1.25105,1.2487,1.2507,1018599998.0
2009-02-03 11:35:00,1.2509,1.25115,1.24975,1.2498,401000000.0
2009-02-03 11:40:00,1.24985,1.24985,1.2489,1.24915,429000000.0
2009-02-03 11:45:00,1.24905,1.24965,1.2488,1.24885,457000001.0
2009-02-03 11:50:00,1.24885,1.24895,1.2481,1.24875,429899999.0
2009-02-03 11:55:00,1.24875,1.24915,1.2484,1.24865,263600002.0
2009-02-03 12:00:00,1.24885,1.249,1.24865,1.24885,117200000.0
2009-02-03 12:05:00,1.24885,1.24985,1.24845,1.24975,407000000.0
2009-02-03 12:10:00,1.2498,1.25215,1.24965,1.25205,863000000.0
2009-02-03 12:15:00,1.25195,1.25195,1.2491,1.25015,654400000.0
2009-02-03 12:20:00,1.2503,1.25105,1.25005,1.25015,292200000.0
2009-02-03 12:25:00,1.25015,1.25045,1.24855,1.24915,309200000.0
2009-02-03 12:30:00,1.2489,1.2492,1.24885,1.24885,154600000.0
2009-02-03 12:35:00,1.24895,1.2492,1.24815,1.24825,220000000.0
2009-02-03 12:40:00,1.24825,1.24835,1.24765,1.2482,297400001.0
2009-02-03 12:45:00,1.24835,1.24895,1.2483,1.24845,97200000.0
2009-02-03 12:50:00,1.2484,1.24995,1.24835,1.24895,292200000.0
2009-02-03 12:55:00,1.24895,1.24905,1.24895,1.24895,142600000.0
2009-02-03 13:00:00,1.24845,1.24879,1.24819,1.2486,347000000.0
2009-02-03 13:05:00,1.24885,1.24905,1.2484,1.2486,267400000.0
2009-02-03 13:10:00,1.24855,1.2486,1.24665,1.24675,882800001.0
2009-02-03 13:15:00,1.24675,1.2476,1.24625,1.24675,425200000.0
2009-02-03 13:20:00,1.24675,1.2471,1.2464,1.24655,132200000.0
2009-02-03 13:25:00,1.2466,1.2476,1.24655,1.24695,234000000.0
2009-02-03 13:30:00,1.24715,1.2478,1.24685,1.2475,235600000.0
2009-02-03 13:35:00,1.2475,1.24775,1.24704,1.24775,193600000.0
2009-02-03 13:40:00,1.24775,1.24775,1.24694,1.24715,110600000.0
2009-02-03 13:45:00,1.24715,1.24745,1.2471,1.24735,200200000.0
2009-02-03 13:50:00,1.24745,1.24755,1.2468,1.24695,427000000.0
2009-02-03 13:55:00,1.24695,1.24695,1.24565,1.24565,392800000.0
2009-02-03 14:00:00,1.24565,1.24695,1.24565,1.24665,795600000.0
2009-02-03 14:05:00,1.24665,1.24665,1.24575,1.24635,622599997.0
2009-02-03 14:10:00,1.24635,1.24635,1.24445,1.24445,806399999.0
2009-02-03 14:15:00,1.2445,1.24545,1.2436,1.2449,683600000.0
2009-02-03 14:20:00,1.2449,1.24495,1.24435,1.24455,141200000.0
2009-02-03 14:25:00,1.24495,1.2457,1.24485,1.24525,505600000.0
2009-02-03 14:30:00,1.2452,1.24525,1.2445,1.24495,422400000.0
2009-02-03 14:35:00,1.24495,1.2461,1.24475,1.24555,840300000.0
2009-02-03 14:40:00,1.24555,1.24775,1.24535,1.24735,383199999.0
2009-02-03 14:45:00,1.2475,1.2484,1.24715,1.2484,478600000.0
2009-02-03 14:50:00,1.24855,1.24855,1.2481,1.24845,428000000.0
2009-02-03 14:55:00,1.24845,1.24875,1.24815,1.24875,500400000.0
2009-02-03 15:00:00,1.2487,1.24935,1.248,1.24815,724400000.0
2009-02-03 15:05:00,1.24815,1.2484,1.24732,1.24732,121600000.0
2009-02-03 15:10:00,1.24815,1.24965,1.24815,1.24955,420600000.0
2009-02-03 15:15:00,1.2497,1.25,1.24885,1.24885,304400000.0
2009-02-03 15:20:00,1.2488,1.24915,1.2484,1.24905,432200000.0
2009-02-03 15:25:00,1.249,1.24955,1.2489,1.2494,283200000.0
2009-02-03 15:30:00,1.24945,1.25,1.24915,1.2493,341600000.0
2009-02-03 15:35:00,1.2493,1.2493,1.24905,1.2491,156200000.0
2009-02-03 15:40:00,1.24847,1.2492,1.24755,1.2477,622800000.0
2009-02-03 15:45:00,1.24765,1.24815,1.2457,1.2466,796800000.0
2009-02-03 15:50:00,1.24675,1.247,1.24565,1.24575,831000000.0
2009-02-03 15:55:00,1.24575,1.24625,1.2446,1.24575,674200000.0
2009-02-03 16:00:00,1.24575,1.2458,1.24125,1.2415,910400000.0
2009-02-03 16:05:00,1.24155,1.24195,1.2395,1.2411,938000000.0
2009-02-03 16:10:00,1.24105,1.2411,1.23875,1.2396,931100001.0
2009-02-03 16:15:00,1.2396,1.24045,1.23845,1.24015,822800000.0
2009-02-03 16:20:00,1.24015,1.24125,1.2398,1.24115,626400000.0
2009-02-03 16:25:00,1.24115,1.24115,1.23845,1.23895,739800000.0
2009-02-03 16:30:00,1.23895,1.24045,1.23715,1.23975,1348200000.0
2009-02-03 16:35:00,1.23975,1.2405,1.2387,1.23895,1159000000.0
2009-02-03 16:40:00,1.23885,1.24015,1.2386,1.2393,1033800000.0
2009-02-03 16:45:00,1.2393,1.24095,1.2391,1.2405,951800000.0
2009-02-03 16:50:00,1.2405,1.2417,1.24,1.2403,805800002.0
2009-02-03 16:55:00,1.2403,1.24215,1.24,1.24145,763600000.0
2009-02-03 17:00:00,1.24145,1.2415,1.2384,1.24035,797700001.0
2009-02-03 17:05:00,1.2404,1.24075,1.2361,1.2365,1361000000.0
2009-02-03 17:10:00,1.2365,1.23785,1.23585,1.23635,1519800001.0
2009-02-03 17:15:00,1.23635,1.23915,1.23635,1.2385,1288399999.0
2009-02-03 17:20:00,1.23845,1.24,1.2373,1.23865,1470600000.0
2009-02-03 17:25:00,1.2387,1.239,1.2374,1.23885,1134000001.0
2009-02-03 17:30:00,1.23885,1.2398,1.2387,1.23945,1344800001.0
2009-02-03 17:35:00,1.23945,1.23945,1.2384,1.23885,1376200000.0
2009-02-03 17:40:00,1.23885,1.2389,1.2371,1.238,911400000.0
2009-02-03 17:45:00,1.238,1.23825,1.23675,1.2376,1071000001.0
2009-02-03 17:50:00,1.23755,1.23975,1.2375,1.23935,1307800000.0
2009-02-03 17:55:00,1.23935,1.24065,1.2393,1.23965,1304200000.0
2009-02-03 18:00:00,1.23955,1.24045,1.2389,1.2389,1275399997.0
2009-02-03 18:05:00,1.239,1.2393,1.23605,1.237,1606999999.0
2009-02-03 18:10:00,1.23705,1.2371,1.23575,1.23615,1307800002.0
2009-02-03 18:15:00,1.236,1.23755,1.2357,1.23715,1520000002.0
2009-02-03 18:20:00,1.2372,1.2372,1.2328,1.23385,1922399999.0
2009-02-03 18:25:00,1.23405,1.23475,1.23115,1.2319,1417400001.0
2009-02-03 18:30:00,1.23205,1.23225,1.23105,1.2314,981000002.0
2009-02-03 18:35:00,1.23145,1.23265,1.23115,1.23245,744200000.0
2009-02-03 18:40:00,1.23245,1.23445,1.2324,1.23385,1109800001.0
2009-02-03 18:45:00,1.23375,1.23435,1.2331,1.23385,591600000.0
2009-02-03 18:50:00,1.23385,1.23465,1.23385,1.23415,656600000.0
2009-02-03 18:55:00,1.23415,1.23455,1.2331,1.2333,784200001.0
2009-02-03 19:00:00,1.23335,1.23405,1.23315,1.2332,743800001.0
2009-02-03 19:05:00,1.23325,1.2351,1.23315,1.2351,580800000.0
2009-02-03 19:10:00,1.23515,1.236,1.234,1.23465,992999999.0
2009-02-03 19:15:00,1.23475,1.23495,1.2335,1.2343,573600000.0
2009-02-03 19:20:00,1.23435,1.23525,1.2341,1.2342,750800001.0
2009-02-03 19:25:00,1.2343,1.23455,1.23395,1.23455,400000000.0
2009-02-03 19:30:00,1.23455,1.23455,1.2339,1.23395,423799999.0
2009-02-03 19:35:00,1.23395,1.2347,1.23375,1.23435,631000000.0
2009-02-03 19:40:00,1.23435,1.23525,1.23435,1.23465,333299999.0
2009-02-03 19:45:00,1.23455,1.2347,1.23415,1.23435,353600000.0
2009-02-03 19:50:00,1.2344,1.2358,1.23395,1.2357,652799999.0
2009-02-03 19:55:00,1.23585,1.23905,1.23565,1.23905,1562400001.0
2009-02-03 20:00:00,1.2389,1.2403,1.23875,1.2398,1308800000.0
2009-02-03 20:05:00,1.23985,1.2402,1.2393,1.23985,783000001.0
2009-02-03 20:10:00,1.23985,1.2399,1.23945,1.23955,545600000.0
2009-02-03 20:15:00,1.23955,1.23955,1.2379,1.23865,1023200000.0
2009-02-03 20:20:00,1.23865,1.23925,1.2382,1.23925,617400000.0
2009-02-03 20:25:00,1.23925,1.23975,1.2387,1.23915,677800003.0
2009-02-03 20:30:00,1.23915,1.23955,1.23875,1.23915,743000000.0
2009-02-03 20:35:00,1.23915,1.23925,1.2383,1.23835,347200001.0
2009-02-03 20:40:00,1.23835,1.23865,1.2382,1.23865,423000002.0
2009-02-03 20:45:00,1.23865,1.23885,1.23754,1.2387,482200001.0
2009-02-03 20:50:00,1.2387,1.23885,1.23845,1.2387,439400001.0
2009-02-03 20:55:00,1.23875,1.23875,1.2383,1.2384,199200000.0
2009-02-03 21:00:00,1.2383,1.2389,1.23825,1.23865,576200000.0
2009-02-03 21:05:00,1.23865,1.23865,1.2365,1.23695,878600000.0
2009-02-03 21:10:00,1.23695,1.23695,1.23485,1.2355,669399999.0
2009-02-03 21:15:00,1.2355,1.2355,1.23415,1.23435,725400000.0
2009-02-03 21:20:00,1.2344,1.23535,1.23425,1.2351,456000000.0
2009-02-03 21:25:00,1.23515,1.23555,1.2349,1.23555,407799999.0
2009-02-03 21:30:00,1.23545,1.2358,1.23525,1.23555,269800000.0
2009-02-03 21:35:00,1.2357,1.2357,1.2339,1.23405,1111000001.0
2009-02-03 21:40:00,1.23415,1.2342,1.23265,1.23295,1177200001.0
2009-02-03 21:45:00,1.23285,1.23355,1.2326,1.233,835800002.0
2009-02-03 21:50:00,1.233,1.23465,1.23285,1.23395,970199999.0
2009-02-03 21:55:00,1.23395,1.23495,1.233,1.23455,969000000.0
2009-02-03 22:00:00,1.23455,1.23455,1.2337,1.2338,467400000.0
2009-02-03 22:05:00,1.2338,1.23455,1.23325,1.23375,650999999.0
2009-02-03 22:10:00,1.23365,1.23385,1.23255,1.2326,597400000.0
2009-02-03 22:15:00,1.23275,1.23315,1.23215,1.23235,500400000.0
2009-02-03 22:20:00,1.23235,1.23285,1.2315,1.23155,471200000.0
2009-02-03 22:25:00,1.2316,1.23195,1.2309,1.2311,839000000.0
2009-02-03 22:30:00,1.23115,1.23115,1.2292,1.23005,763800000.0
2009-02-03 22:35:00,1.22995,1.23095,1.22975,1.2301,557400000.0
2009-02-03 22:40:00,1.23015,1.23035,1.2298,1.23035,397200000.0
2009-02-03 22:45:00,1.23035,1.2312,1.2303,1.23035,313600000.0
2009-02-03 22:50:00,1.23045,1.23065,1.2298,1.23045,353200000.0
2009-02-03 22:55:00,1.23045,1.2305,1.22945,1.2305,414000000.0
2009-02-03 23:00:00,1.2306,1.2312,1.2303,1.2312,259400000.0
2009-02-03 23:05:00,1.23125,1.23155,1.2303,1.23058,217000000.0
2009-02-03 23:10:00,1.2312,1.23185,1.23105,1.2314,272000000.0
2009-02-03 23:15:00,1.23085,1.23155,1.23061,1.23135,246800000.0
2009-02-03 23:20:00,1.23115,1.23125,1.23004,1.23065,176000000.0
2009-02-03 23:25:00,1.23065,1.23065,1.22972,1.2299,74900001.0
2009-02-03 23:30:00,1.23,1.23015,1.22967,1.22967,63600000.0
2009-02-03 23:35:00,1.2299,1.23005,1.22915,1.2295,274200000.0
2009-02-03 23:40:00,1.22955,1.23045,1.2292,1.2303,189000000.0
2009-02-03 23:45:00,1.2303,1.2304,1.22945,1.23025,180800000.0
2009-02-03 23:50:00,1.23016,1.23095,1.22958,1.2309,96800000.0
2009-02-03 23:55:00,1.2309,1.2309,1.22905,1.22915,547400000.0
2009-02-04 00:00:00,1.22902,1.22927,1.22867,1.22915,50600000.0
2009-02-04 00:05:00,1.22915,1.22975,1.22842,1.2292,109000000.0
2009-02-04 00:10:00,1.22893,1.22995,1.22874,1.2297,215199999.0
2009-02-04 00:15:00,1.2298,1.2299,1.2296,1.2297,30400000.0
2009-02-04 00:20:00,1.2296,1.22995,1.22915,1.22953,200200000.0
2009-02-04 00:25:00,1.22995,1.23045,1.22985,1.23045,87600000.0
2009-02-04 00:30:00,1.23045,1.2312,1.2297,1.23085,107000000.0
2009-02-04 00:35:00,1.2309,1.23115,1.2307,1.23105,32400000.0
2009-02-04 00:40:00,1.23125,1.23175,1.23105,1.23155,125599999.0
2009-02-04 00:45:00,1.2315,1.23155,1.2315,1.23155,28800000.0
2009-02-04 00:50:00,1.2315,1.23155,1.23125,1.23125,34000000.0
2009-02-04 00:55:00,1.23105,1.2312,1.23105,1.23105,36400000.0
2009-02-04 01:00:00,1.2312,1.2316,1.23105,1.2315,123400000.0
2009-02-04 01:05:00,1.23155,1.2319,1.23105,1.23105,156600000.0
2009-02-04 01:10:00,1.2311,1.2314,1.231,1.2312,63800000.0
2009-02-04 01:15:00,1.23145,1.23145,1.23076,1.23076,74000000.0
2009-02-04 01:20:00,1.2313,1.2315,1.23091,1.23115,69200000.0
2009-02-04 01:25:00,1.2313,1.2313,1.23095,1.2312,123000000.0
2009-02-04 01:30:00,1.2312,1.23195,1.2311,1.2313,74400000.0
2009-02-04 01:35:00,1.2313,1.2315,1.2311,1.23125,69400000.0
2009-02-04 01:40:00,1.2312,1.2315,1.23099,1.2312,100200000.0
2009-02-04 01:45:00,1.2315,1.2315,1.23057,1.2312,268800000.0
2009-02-04 01:50:00,1.23123,1.23165,1.23113,1.23165,115400000.0
2009-02-04 01:55:00,1.2314,1.2323,1.2314,1.2323,145200000.0
2009-02-04 02:00:00,1.2322,1.2329,1.2322,1.2329,78200000.0
2009-02-04 02:05:00,1.2329,1.2333,1.23275,1.233,30200000.0
2009-02-04 02:10:00,1.23305,1.2334,1.23275,1.2334,170600000.0
2009-02-04 02:15:00,1.23325,1.2339,1.23295,1.233,256000000.0
2009-02-04 02:20:00,1.233,1.2335,1.2328,1.233,72400000.0
2009-02-04 02:25:00,1.23299,1.23365,1.23284,1.2335,72600000.0
2009-02-04 02:30:00,1.23346,1.23377,1.23286,1.2335,137800000.0
2009-02-04 02:35:00,1.2335,1.2335,1.23085,1.2318,247400000.0
2009-02-04 02:40:00,1.2317,1.233,1.23095,1.2314,462000000.0
2009-02-04 02:45:00,1.2313,1.2329,1.2313,1.2325,313800000.0
2009-02-04 02:50:00,1.2326,1.236,1.2326,1.23595,247800000.0
2009-02-04 02:55:00,1.2361,1.2364,1.23455,1.23455,339799999.0
2009-02-04 03:00:00,1.2345,1.2348,1.23425,1.23425,183600000.0
2009-02-04 03:05:00,1.23425,1.23435,1.23385,1.234,117600000.0
2009-02-04 03:10:00,1.234,1.2348,1.2338,1.23405,169800000.0
2009-02-04 03:15:00,1.23405,1.2341,1.23245,1.23295,226600000.0
2009-02-04 03:20:00,1.23305,1.23325,1.23266,1.2327,74800000.0
2009-02-04 03:25:00,1.23275,1.2334,1.23245,1.2329,163800000.0
2009-02-04 03:30:00,1.2331,1.2343,1.23285,1.233,324400000.0
2009-02-04 03:35:00,1.23315,1.23325,1.2328,1.23325,110200000.0
2009-02-04 03:40:00,1.23306,1.23325,1.23239,1.2328,41600000.0
2009-02-04 03:45:00,1.23285,1.2334,1.23277,1.23325,165600000.0
2009-02-04 03:50:00,1.23325,1.23425,1.23325,1.23425,117800000.0
2009-02-04 03:55:00,1.2344,1.2347,1.2339,1.23435,188399998.0
2009-02-04 04:00:00,1.23425,1.23435,1.23276,1.23291,484799999.0
2009-02-04 04:05:00,1.23345,1.2336,1.2328,1.23285,27800000.0
2009-02-04 04:10:00,1.23275,1.234,1.23265,1.2332,115200000.0
2009-02-04 04:15:00,1.2332,1.2332,1.23211,1.23275,110400000.0
2009-02-04 04:20:00,1.23275,1.23275,1.23185,1.2319,77800000.0
2009-02-04 04:25:00,1.23195,1.2322,1.23145,1.23155,117000000.0
2009-02-04 04:30:00,1.2316,1.23205,1.231,1.2311,118400000.0
2009-02-04 04:35:00,1.231,1.2312,1.2302,1.2312,187000000.0
2009-02-04 04:40:00,1.2312,1.2313,1.2311,1.23115,70600000.0
2009-02-04 04:45:00,1.2312,1.23145,1.23095,1.23145,152200000.0
2009-02-04 04:50:00,1.2315,1.2322,1.23135,1.23185,166600000.0
2009-02-04 04:55:00,1.2315,1.23185,1.2304,1.2309,250200000.0
2009-02-04 05:00:00,1.23095,1.23195,1.2308,1.23155,105400000.0
2009-02-04 05:05:00,1.2315,1.2317,1.23095,1.231,134200000.0
2009-02-04 05:10:00,1.23096,1.2314,1.23085,1.231,119600000.0
2009-02-04 05:15:00,1.23108,1.2315,1.23089,1.23098,225200000.0
2009-02-04 05:20:00,1.2315,1.2324,1.23103,1.2324,190200000.0
2009-02-04 05:25:00,1.2324,1.2327,1.23184,1.23205,252800000.0
2009-02-04 05:30:00,1.23187,1.2324,1.23154,1.2322,510600001.0
2009-02-04 05:35:00,1.2322,1.2324,1.23215,1.23215,100400000.0
2009-02-04 05:40:00,1.2322,1.23225,1.2312,1.2314,114400000.0
2009-02-04 05:45:00,1.23145,1.23205,1.2314,1.23194,195600000.0
2009-02-04 05:50:00,1.23187,1.23206,1.2314,1.2316,427600000.0
2009-02-04 05:55:00,1.2315,1.23179,1.23135,1.23145,124800000.0
2009-02-04 06:00:00,1.23145,1.23225,1.2313,1.23145,270400000.0
2009-02-04 06:05:00,1.23145,1.23158,1.23103,1.23108,203000000.0
2009-02-04 06:10:00,1.2313,1.23155,1.23108,1.23125,206800000.0
2009-02-04 06:15:00,1.23135,1.23155,1.23108,1.2313,396600000.0
2009-02-04 06:20:00,1.23135,1.23135,1.2313,1.2313,24800000.0
2009-02-04 06:25:00,1.23085,1.2318,1.23085,1.2313,145000000.0
2009-02-04 06:30:00,1.23139,1.2316,1.2312,1.23122,289399999.0
2009-02-04 06:35:00,1.23113,1.23164,1.23113,1.23161,473199999.0
2009-02-04 06:40:00,1.23148,1.2316,1.23112,1.23138,565800000.0
2009-02-04 06:45:00,1.23132,1.23162,1.2312,1.2314,585600000.0
2009-02-04 06:50:00,1.23145,1.23145,1.2303,1.231,103000000.0
2009-02-04 06:55:00,1.23115,1.2314,1.231,1.2314,75400000.0
2009-02-04 07:00:00,1.2314,1.23205,1.2299,1.23005,643200001.0
2009-02-04 07:05:00,1.23005,1.23055,1.23005,1.23055,226600000.0
2009-02-04 07:10:00,1.2306,1.2306,1.23055,1.2306,123400000.0
2009-02-04 07:15:00,1.23055,1.2311,1.2302,1.2306,213600000.0
2009-02-04 07:20:00,1.2305,1.2306,1.22927,1.22981,317600001.0
2009-02-04 07:25:00,1.2305,1.2306,1.23035,1.23045,117200000.0
2009-02-04 07:30:00,1.23045,1.2305,1.22995,1.2301,113800000.0
2009-02-04 07:35:00,1.2302,1.23035,1.2299,1.2303,107800000.0
2009-02-04 07:40:00,1.23025,1.2306,1.2302,1.2305,92600000.0
2009-02-04 07:45:00,1.2305,1.23055,1.2299,1.23025,420600000.0
2009-02-04 07:50:00,1.23025,1.2304,1.2298,1.2298,637600002.0
2009-02-04 07:55:00,1.22973,1.2301,1.22943,1.2301,423400000.0
2009-02-04 08:00:00,1.2302,1.23025,1.2299,1.23005,112400000.0
2009-02-04 08:05:00,1.2301,1.2305,1.22995,1.2301,124400000.0
2009-02-04 08:10:00,1.23005,1.23005,1.22905,1.22915,123800000.0
2009-02-04 08:15:00,1.2291,1.23015,1.228,1.228,496400000.0
2009-02-04 08:20:00,1.22815,1.22815,1.22725,1.2275,310400000.0
2009-02-04 08:25:00,1.2275,1.2284,1.2275,1.2279,163599999.0
2009-02-04 08:30:00,1.22795,1.22835,1.2275,1.22785,238600000.0
2009-02-04 08:35:00,1.22775,1.22785,1.2274,1.2275,121400000.0
2009-02-04 08:40:00,1.2275,1.228,1.2275,1.22795,84200000.0
2009-02-04 08:45:00,1.22795,1.2291,1.22758,1.22815,347000000.0
2009-02-04 08:50:00,1.2281,1.22985,1.2281,1.2297,211600000.0
2009-02-04 08:55:00,1.2298,1.23395,1.2298,1.2326,642000000.0
2009-02-04 09:00:00,1.2327,1.2335,1.23215,1.23215,268000000.0
2009-02-04 09:05:00,1.23172,1.23275,1.2312,1.2323,263200000.0
2009-02-04 09:10:00,1.2325,1.2336,1.23245,1.233,82600000.0
2009-02-04 09:15:00,1.233,1.233,1.2321,1.23265,139600000.0
2009-02-04 09:20:00,1.23265,1.2337,1.2316,1.2337,384800000.0
2009-02-04 09:25:00,1.2337,1.23695,1.2336,1.23675,388900000.0
2009-02-04 09:30:00,1.2367,1.2375,1.23655,1.2375,348200000.0
2009-02-04 09:35:00,1.23755,1.2379,1.2371,1.2379,266400000.0
2009-02-04 09:40:00,1.2379,1.23995,1.2378,1.23905,435799999.0
2009-02-04 09:45:00,1.23905,1.2394,1.23885,1.23885,202200000.0
2009-02-04 09:50:00,1.2388,1.24015,1.2383,1.24015,350600000.0
2009-02-04 09:55:00,1.24015,1.2411,1.2383,1.2383,606000000.0
2009-02-04 10:00:00,1.23835,1.2388,1.23765,1.23775,259200001.0
2009-02-04 10:05:00,1.2379,1.23815,1.2366,1.23665,238600000.0
2009-02-04 10:10:00,1.2369,1.23755,1.2367,1.2375,228600001.0
2009-02-04 10:15:00,1.2378,1.23905,1.2377,1.23807,467000000.0
2009-02-04 10:20:00,1.23845,1.239,1.23745,1.23865,221600000.0
2009-02-04 10:25:00,1.2384,1.239,1.23745,1.23795,202800000.0
2009-02-04 10:30:00,1.23795,1.2381,1.2367,1.2374,331200000.0
2009-02-04 10:35:00,1.23745,1.23805,1.23735,1.23795,160400000.0
2009-02-04 10:40:00,1.23805,1.23835,1.2376,1.23775,178800000.0
2009-02-04 10:45:00,1.2377,1.2384,1.2377,1.23815,102600000.0
2009-02-04 10:50:00,1.23825,1.2384,1.23815,1.2382,143800000.0
2009-02-04 10:55:00,1.23825,1.23945,1.23745,1.23945,242600000.0
2009-02-04 11:00:00,1.23995,1.23995,1.23785,1.2382,264600000.0
2009-02-04 11:05:00,1.2383,1.2386,1.23805,1.2384,174800000.0
2009-02-04 11:10:00,1.23845,1.24075,1.23845,1.23995,587800000.0
2009-02-04 11:15:00,1.23985,1.24095,1.23963,1.23985,489200000.0
2009-02-04 11:20:00,1.2397,1.24045,1.2397,1.24005,300200000.0
2009-02-04 11:25:00,1.24005,1.24015,1.23935,1.23965,249200000.0
2009-02-04 11:30:00,1.23965,1.23985,1.23935,1.23945,237600000.0
2009-02-04 11:35:00,1.23945,1.24035,1.2389,1.2389,652800000.0
2009-02-04 11:40:00,1.239,1.23935,1.23865,1.2391,282000000.0
2009-02-04 11:45:00,1.23885,1.2389,1.2374,1.2379,507200001.0
2009-02-04 11:50:00,1.2379,1.2379,1.23585,1.23635,307400000.0
2009-02-04 11:55:00,1.23645,1.2372,1.2359,1.23655,572599999.0
2009-02-04 12:00:00,1.23655,1.2368,1.23595,1.23645,568600000.0
2009-02-04 12:05:00,1.23645,1.23675,1.23588,1.23633,458400000.0
2009-02-04 12:10:00,1.23665,1.23765,1.23585,1.23755,496200000.0
2009-02-04 12:15:00,1.2375,1.2375,1.23675,1.23705,211400000.0
2009-02-04 12:20:00,1.237,1.237,1.233,1.2347,650700000.0
2009-02-04 12:25:00,1.2348,1.2348,1.23383,1.23425,238200000.0
2009-02-04 12:30:00,1.23425,1.23445,1.23415,1.23445,240200000.0
2009-02-04 12:35:00,1.23445,1.23695,1.23445,1.23505,623200000.0
2009-02-04 12:40:00,1.23505,1.23505,1.23505,1.23505,29200000.0
2009-02-04 12:45:00,1.23505,1.2365,1.235,1.23625,445400000.0
2009-02-04 12:50:00,1.23625,1.2375,1.2361,1.23735,517400000.0
2009-02-04 12:55:00,1.2373,1.2377,1.23465,1.23625,454399999.0
2009-02-04 13:00:00,1.2363,1.23765,1.2361,1.2372,396000000.0
2009-02-04 13:05:00,1.23735,1.23805,1.237,1.2375,423600000.0
2009-02-04 13:10:00,1.23755,1.23875,1.23705,1.2379,570200000.0
2009-02-04 13:15:00,1.23795,1.2389,1.23745,1.23865,397400002.0
2009-02-04 13:20:00,1.2384,1.23845,1.23715,1.23755,268600000.0
2009-02-04 13:25:00,1.23755,1.23775,1.23715,1.23755,239800000.0
2009-02-04 13:30:00,1.23755,1.2393,1.23755,1.23895,355600000.0
2009-02-04 13:35:00,1.23885,1.24075,1.23885,1.2401,351000000.0
2009-02-04 13:40:00,1.24015,1.24015,1.23845,1.23885,366000003.0
2009-02-04 13:45:00,1.23895,1.24095,1.2389,1.2395,559400002.0
2009-02-04 13:50:00,1.2395,1.2399,1.23705,1.2379,366800000.0
2009-02-04 13:55:00,1.23795,1.23845,1.2373,1.2379,192000000.0
2009-02-04 14:00:00,1.23805,1.2395,1.238,1.2387,269400000.0
2009-02-04 14:05:00,1.2387,1.23925,1.23845,1.23866,231600000.0
2009-02-04 14:10:00,1.23915,1.23935,1.23865,1.23865,254000000.0
2009-02-04 14:15:00,1.23865,1.23875,1.2375,1.23805,546600000.0
2009-02-04 14:20:00,1.23795,1.23805,1.23755,1.2377,371800000.0
2009-02-04 14:25:00,1.23775,1.23855,1.23745,1.2382,267800001.0
2009-02-04 14:30:00,1.23825,1.2401,1.238,1.23875,519399999.0
2009-02-04 14:35:00,1.23895,1.24025,1.23895,1.23985,568600000.0
2009-02-04 14:40:00,1.23985,1.24115,1.23975,1.24115,526400000.0
2009-02-04 14:45:00,1.24115,1.24185,1.24015,1.24025,722000000.0
2009-02-04 14:50:00,1.2402,1.2419,1.23965,1.24175,577400001.0
2009-02-04 14:55:00,1.2417,1.24195,1.24085,1.24095,229200000.0
2009-02-04 15:00:00,1.24095,1.2411,1.2401,1.2402,336600000.0
2009-02-04 15:05:00,1.2401,1.24085,1.2398,1.2406,373600000.0
2009-02-04 15:10:00,1.2406,1.24265,1.2404,1.2426,522800000.0
2009-02-04 15:15:00,1.24225,1.2436,1.24085,1.24095,927400000.0
2009-02-04 15:20:00,1.24085,1.24175,1.24055,1.24105,708800000.0
2009-02-04 15:25:00,1.24105,1.242,1.23925,1.23925,734000000.0
2009-02-04 15:30:00,1.23925,1.2398,1.2375,1.2375,630000000.0
2009-02-04 15:35:00,1.2375,1.2375,1.23565,1.23665,798000000.0
2009-02-04 15:40:00,1.23685,1.23715,1.23585,1.23585,963600000.0
2009-02-04 15:45:00,1.23585,1.2359,1.23425,1.2345,802200000.0
2009-02-04 15:50:00,1.23465,1.23555,1.2315,1.23255,1110600000.0
2009-02-04 15:55:00,1.23255,1.23365,1.2315,1.2315,986799999.0
2009-02-04 16:00:00,1.23155,1.2328,1.2315,1.2324,802600000.0
2009-02-04 16:05:00,1.23245,1.233,1.23065,1.2312,972600000.0
2009-02-04 16:10:00,1.2313,1.23155,1.22855,1.22925,1258200000.0
2009-02-04 16:15:00,1.22925,1.2314,1.2291,1.23135,1178800000.0
2009-02-04 16:20:00,1.2314,1.23165,1.22995,1.23135,1330300000.0
2009-02-04 16:25:00,1.23145,1.23145,1.22955,1.22955,932600000.0
2009-02-04 16:30:00,1.22955,1.23105,1.229,1.23105,1146600000.0
2009-02-04 16:35:00,1.23115,1.2315,1.22995,1.22995,798000000.0
2009-02-04 16:40:00,1.22995,1.2301,1.22805,1.2284,794400000.0
2009-02-04 16:45:00,1.2284,1.2284,1.2265,1.22755,1075000000.0
2009-02-04 16:50:00,1.2275,1.22875,1.2274,1.22765,1105800000.0
2009-02-04 16:55:00,1.22755,1.22995,1.2266,1.2294,1264800000.0
2009-02-04 17:00:00,1.2295,1.2295,1.2262,1.2274,985000000.0
2009-02-04 17:05:00,1.2274,1.2274,1.2258,1.2262,1025400000.0
2009-02-04 17:10:00,1.2262,1.22625,1.22375,1.2242,1018200000.0
2009-02-04 17:15:00,1.22425,1.22445,1.2227,1.22375,869800000.0
2009-02-04 17:20:00,1.2237,1.2237,1.2224,1.2232,961400000.0
2009-02-04 17:25:00,1.22335,1.2245,1.2231,1.22425,998000005.0
2009-02-04 17:30:00,1.22425,1.22545,1.2232,1.22495,1372399999.0
2009-02-04 17:35:00,1.22505,1.22675,1.22455,1.22585,1183400000.0
2009-02-04 17:40:00,1.22585,1.2273,1.22565,1.2264,880800000.0
2009-02-04 17:45:00,1.2264,1.2267,1.2251,1.22565,770800000.0
2009-02-04 17:50:00,1.2256,1.2257,1.225,1.2256,738400000.0
2009-02-04 17:55:00,1.2256,1.22775,1.2253,1.22715,1020200000.0
2009-02-04 18:00:00,1.22715,1.2285,1.2262,1.2275,1260200001.0
2009-02-04 18:05:00,1.2274,1.2285,1.22615,1.22815,963600000.0
2009-02-04 18:10:00,1.2281,1.2286,1.2269,1.2269,1073400000.0
2009-02-04 18:15:00,1.227,1.22925,1.2269,1.2281,780800000.0
2009-02-04 18:20:00,1.2281,1.2287,1.22575,1.226,681600000.0
2009-02-04 18:25:00,1.226,1.2272,1.2258,1.22645,485600000.0
2009-02-04 18:30:00,1.22655,1.2271,1.22595,1.22615,374000000.0
2009-02-04 18:35:00,1.22615,1.2271,1.2258,1.2269,710800000.0
2009-02-04 18:40:00,1.227,1.2272,1.2266,1.22675,525200000.0
2009-02-04 18:45:00,1.22685,1.22765,1.2266,1.2276,605800000.0
2009-02-04 18:50:00,1.2276,1.22765,1.2271,1.22725,349400000.0
2009-02-04 18:55:00,1.2273,1.2273,1.22655,1.22675,474000000.0
2009-02-04 19:00:00,1.22675,1.22675,1.2256,1.226,497200000.0
2009-02-04 19:05:00,1.226,1.2273,1.22565,1.2267,567400000.0
2009-02-04 19:10:00,1.2267,1.2275,1.2267,1.2271,447400000.0
2009-02-04 19:15:00,1.2271,1.2271,1.22655,1.227,428800000.0
2009-02-04 19:20:00,1.2269,1.2274,1.22675,1.22715,362200000.0
2009-02-04 19:25:00,1.22715,1.22715,1.2263,1.22675,332200000.0
2009-02-04 19:30:00,1.22675,1.2271,1.2266,1.22685,263400000.0
2009-02-04 19:35:00,1.22685,1.22705,1.2267,1.227,150600000.0
2009-02-04 19:40:00,1.2271,1.22735,1.2267,1.22725,517000000.0
2009-02-04 19:45:00,1.22725,1.22735,1.22695,1.22715,339000000.0
2009-02-04 19:50:00,1.22715,1.22735,1.2266,1.22675,410800000.0
2009-02-04 19:55:00,1.22685,1.2271,1.2264,1.22695,901800001.0
2009-02-04 20:00:00,1.2269,1.2272,1.2268,1.22705,517800000.0
2009-02-04 20:05:00,1.22705,1.22745,1.22685,1.22685,598600000.0
2009-02-04 20:10:00,1.22685,1.22705,1.22655,1.2268,400600000.0
2009-02-04 20:15:00,1.22675,1.2273,1.22665,1.2269,724999999.0
2009-02-04 20:20:00,1.2269,1.227,1.22665,1.2268,386000000.0
2009-02-04 20:25:00,1.2268,1.22715,1.2265,1.22655,778400001.0
2009-02-04 20:30:00,1.22655,1.22655,1.22615,1.22635,341800000.0
2009-02-04 20:35:00,1.22635,1.22705,1.2262,1.22705,879199998.0
2009-02-04 20:40:00,1.22715,1.22835,1.22705,1.22805,718200000.0
2009-02-04 20:45:00,1.22815,1.23015,1.22815,1.22975,597800000.0
2009-02-04 20:50:00,1.22975,1.2304,1.22935,1.22975,1163000006.0
2009-02-04 20:55:00,1.22975,1.23125,1.22975,1.23095,590600000.0
2009-02-04 21:00:00,1.23095,1.23135,1.23025,1.23095,621200000.0
2009-02-04 21:05:00,1.23095,1.23275,1.2307,1.23275,533999999.0
2009-02-04 21:10:00,1.23275,1.23315,1.23245,1.23275,796000000.0
2009-02-04 21:15:00,1.23275,1.2331,1.23225,1.23285,505000000.0
2009-02-04 21:20:00,1.23295,1.2356,1.23185,1.23525,1250999999.0
2009-02-04 21:25:00,1.23525,1.23665,1.2344,1.2354,770400002.0
2009-02-04 21:30:00,1.2355,1.23575,1.23435,1.23465,997200001.0
2009-02-04 21:35:00,1.2346,1.23485,1.2325,1.23315,937800001.0
2009-02-04 21:40:00,1.2331,1.2337,1.2324,1.2337,1068200000.0
2009-02-04 21:45:00,1.2335,1.23385,1.2322,1.23325,1199800000.0
2009-02-04 21:50:00,1.23325,1.23375,1.2329,1.23355,649000000.0
2009-02-04 21:55:00,1.23355,1.23465,1.23075,1.2315,872000000.0
2009-02-04 22:00:00,1.2316,1.2323,1.2313,1.2313,701000000.0
2009-02-04 22:05:00,1.2313,1.23195,1.23045,1.2312,531600000.0
2009-02-04 22:10:00,1.23125,1.2338,1.23125,1.2338,501200000.0
2009-02-04 22:15:00,1.2338,1.23385,1.232,1.23205,332000000.0
2009-02-04 22:20:00,1.232,1.23265,1.232,1.2325,221200000.0
2009-02-04 22:25:00,1.2325,1.2332,1.23165,1.23175,563400000.0
2009-02-04 22:30:00,1.23175,1.23205,1.23119,1.23144,247200000.0
2009-02-04 22:35:00,1.23185,1.23195,1.23106,1.23145,178600000.0
2009-02-04 22:40:00,1.23145,1.23155,1.2311,1.2314,282000000.0
2009-02-04 22:45:00,1.2314,1.23265,1.2311,1.2319,365200000.0
2009-02-04 22:50:00,1.23205,1.2328,1.23195,1.2324,278000000.0
2009-02-04 22:55:00,1.23245,1.23285,1.2315,1.23155,355000000.0
2009-02-04 23:00:00,1.23155,1.2324,1.2315,1.2321,540200000.0
2009-02-04 23:05:00,1.23205,1.23265,1.2319,1.23235,101800000.0
2009-02-04 23:10:00,1.2323,1.2323,1.2317,1.232,188400000.0
2009-02-04 23:15:00,1.23205,1.2325,1.23195,1.23195,129800000.0
2009-02-04 23:20:00,1.2321,1.23265,1.232,1.23255,193400000.0
2009-02-04 23:25:00,1.23255,1.23255,1.2317,1.2319,230200000.0
2009-02-04 23:30:00,1.23205,1.23215,1.23174,1.23174,176600001.0
2009-02-04 23:35:00,1.23215,1.2326,1.23195,1.23195,231800002.0
2009-02-04 23:40:00,1.23195,1.23245,1.23185,1.23235,349400000.0
2009-02-04 23:45:00,1.23235,1.2327,1.2319,1.23225,187800000.0
2009-02-04 23:50:00,1.23245,1.23275,1.23177,1.232,96600000.0
2009-02-04 23:55:00,1.23255,1.23265,1.2319,1.2319,161400000.0
2009-02-05 00:00:00,1.23195,1.2323,1.23145,1.23175,40600000.0
2009-02-05 00:05:00,1.2318,1.23205,1.23165,1.23195,103599999.0
2009-02-05 00:10:00,1.23158,1.232,1.2313,1.23195,96400000.0
2009-02-05 00:15:00,1.23195,1.23195,1.2314,1.23175,150199999.0
2009-02-05 00:20:00,1.23185,1.23195,1.23185,1.23195,77600000.0
2009-02-05 00:25:00,1.23129,1.23235,1.23115,1.23195,188200000.0
2009-02-05 00:30:00,1.23205,1.2324,1.23195,1.2321,187400000.0
2009-02-05 00:35:00,1.2321,1.23215,1.23069,1.23103,175600000.0
2009-02-05 00:40:00,1.2315,1.23175,1.2314,1.2316,216000000.0
2009-02-05 00:45:00,1.23168,1.23175,1.2314,1.23165,186400000.0
2009-02-05 00:50:00,1.2317,1.2318,1.23128,1.2318,73200000.0
2009-02-05 00:55:00,1.23185,1.23215,1.2315,1.23215,109400000.0
2009-02-05 01:00:00,1.23215,1.2325,1.23215,1.23225,45600000.0
2009-02-05 01:05:00,1.23225,1.23245,1.2322,1.23245,39400000.0
2009-02-05 01:10:00,1.23245,1.2326,1.23235,1.23255,61800000.0
2009-02-05 01:15:00,1.23255,1.2326,1.23255,1.23255,39000000.0
2009-02-05 01:20:00,1.23222,1.2326,1.2319,1.2325,90600000.0
2009-02-05 01:25:00,1.23221,1.23242,1.23186,1.23215,121800000.0
2009-02-05 01:30:00,1.23225,1.23245,1.23196,1.23245,112800000.0
2009-02-05 01:35:00,1.23245,1.23245,1.2317,1.23185,134000000.0
2009-02-05 01:40:00,1.23195,1.23195,1.23157,1.23157,32000000.0
2009-02-05 01:45:00,1.23195,1.23195,1.23114,1.23155,217200000.0
2009-02-05 01:50:00,1.23155,1.23165,1.23085,1.23095,64600000.0
2009-02-05 01:55:00,1.23095,1.23131,1.2304,1.23055,112800000.0
2009-02-05 02:00:00,1.23055,1.23215,1.23045,1.23205,342799999.0
2009-02-05 02:05:00,1.2321,1.2321,1.23135,1.23165,139000000.0
2009-02-05 02:10:00,1.23205,1.23245,1.23195,1.23225,76000000.0
2009-02-05 02:15:00,1.23235,1.2326,1.2322,1.23255,108000000.0
2009-02-05 02:20:00,1.2327,1.23345,1.2327,1.2328,104800000.0
2009-02-05 02:25:00,1.23305,1.23455,1.2328,1.23455,127800000.0
2009-02-05 02:30:00,1.2345,1.2345,1.2331,1.2335,198200000.0
2009-02-05 02:35:00,1.2335,1.2336,1.23145,1.2321,261200000.0
2009-02-05 02:40:00,1.23215,1.2326,1.2302,1.23215,474800000.0
2009-02-05 02:45:00,1.2322,1.2329,1.23165,1.23195,224600000.0
2009-02-05 02:50:00,1.2321,1.2321,1.2303,1.2315,379199999.0
2009-02-05 02:55:00,1.2316,1.233,1.2312,1.2325,374200000.0
2009-02-05 03:00:00,1.2325,1.2332,1.2324,1.23255,92600000.0
2009-02-05 03:05:00,1.23255,1.23275,1.23245,1.23275,60400000.0
2009-02-05 03:10:00,1.23265,1.2328,1.23255,1.23275,33800000.0
2009-02-05 03:15:00,1.23275,1.23275,1.23235,1.23245,276000000.0
2009-02-05 03:20:00,1.23245,1.2325,1.23245,1.2325,161400000.0
2009-02-05 03:25:00,1.23255,1.23276,1.232,1.2326,95200000.0
2009-02-05 03:30:00,1.23234,1.2326,1.23203,1.23205,179200000.0
2009-02-05 03:35:00,1.2321,1.23217,1.23185,1.23185,134800000.0
2009-02-05 03:40:00,1.2321,1.2321,1.23137,1.23142,91400000.0
2009-02-05 03:45:00,1.2318,1.23245,1.2316,1.2324,167000000.0
2009-02-05 03:50:00,1.23205,1.2325,1.23145,1.23175,126799999.0
2009-02-05 03:55:00,1.2318,1.2321,1.2315,1.23178,61200000.0
2009-02-05 04:00:00,1.23158,1.2328,1.23158,1.23225,163000000.0
2009-02-05 04:05:00,1.23225,1.2326,1.232,1.2326,52400000.0
2009-02-05 04:10:00,1.2324,1.23285,1.2324,1.23245,125600000.0
2009-02-05 04:15:00,1.23265,1.2328,1.23185,1.23185,181800000.0
2009-02-05 04:20:00,1.23205,1.2325,1.2319,1.2325,35000000.0
2009-02-05 04:25:00,1.2324,1.23295,1.2324,1.2328,46800000.0
2009-02-05 04:30:00,1.2328,1.2331,1.2327,1.23309,67000000.0
2009-02-05 04:35:00,1.2328,1.23395,1.2328,1.2338,150400000.0
2009-02-05 04:40:00,1.2338,1.23395,1.233,1.233,120600000.0
2009-02-05 04:45:00,1.23335,1.23345,1.2328,1.2329,36600000.0
2009-02-05 04:50:00,1.23327,1.23327,1.2327,1.2327,37000000.0
2009-02-05 04:55:00,1.2329,1.2336,1.2327,1.2335,106800000.0
2009-02-05 05:00:00,1.23355,1.2336,1.23303,1.23355,70600000.0
2009-02-05 05:05:00,1.2335,1.2336,1.23306,1.2335,209800000.0
2009-02-05 05:10:00,1.23324,1.23353,1.23296,1.2335,183000000.0
2009-02-05 05:15:00,1.23328,1.2335,1.23316,1.23326,316000000.0
2009-02-05 05:20:00,1.23325,1.23395,1.23325,1.2335,110200000.0
2009-02-05 05:25:00,1.2335,1.23395,1.2334,1.2335,67200000.0
2009-02-05 05:30:00,1.2335,1.23365,1.23315,1.23335,77200000.0
2009-02-05 05:35:00,1.23315,1.2332,1.23265,1.2327,229800000.0
2009-02-05 05:40:00,1.23252,1.2329,1.23235,1.2327,128800000.0
2009-02-05 05:45:00,1.2327,1.23415,1.2324,1.23385,409200000.0
2009-02-05 05:50:00,1.23385,1.2341,1.23305,1.2333,294200000.0
2009-02-05 05:55:00,1.2335,1.2335,1.23303,1.2334,124400000.0
2009-02-05 06:00:00,1.23345,1.2335,1.23265,1.23265,70800000.0
2009-02-05 06:05:00,1.2326,1.2332,1.23245,1.23305,66800000.0
2009-02-05 06:10:00,1.2331,1.2333,1.23298,1.2333,167800000.0
2009-02-05 06:15:00,1.2333,1.2334,1.2314,1.2314,276800000.0
2009-02-05 06:20:00,1.23135,1.23145,1.23125,1.2313,107200000.0
2009-02-05 06:25:00,1.23145,1.2318,1.2312,1.23155,163800000.0
2009-02-05 06:30:00,1.23165,1.23175,1.2315,1.23155,68800000.0
2009-02-05 06:35:00,1.23155,1.2323,1.23155,1.23155,67400000.0
2009-02-05 06:40:00,1.2318,1.23205,1.23145,1.2315,96400000.0
2009-02-05 06:45:00,1.2315,1.23285,1.2315,1.23245,314399998.0
2009-02-05 06:50:00,1.2325,1.2329,1.23168,1.23172,440000000.0
2009-02-05 06:55:00,1.2326,1.2331,1.232,1.23215,135200000.0
2009-02-05 07:00:00,1.23176,1.23222,1.23176,1.23215,102800000.0
2009-02-05 07:05:00,1.23215,1.2325,1.23204,1.2325,216800000.0
2009-02-05 07:10:00,1.2325,1.2325,1.23145,1.23205,33600000.0
2009-02-05 07:15:00,1.23195,1.2327,1.2319,1.2327,61400000.0
2009-02-05 07:20:00,1.23242,1.23275,1.23202,1.23265,105600000.0
2009-02-05 07:25:00,1.23232,1.23285,1.23195,1.23237,219000000.0
2009-02-05 07:30:00,1.23253,1.23285,1.23202,1.2328,488600002.0
2009-02-05 07:35:00,1.2328,1.2328,1.23212,1.23213,589400000.0
2009-02-05 07:40:00,1.23245,1.2329,1.2323,1.23235,390599999.0
2009-02-05 07:45:00,1.2324,1.23255,1.23203,1.23231,203000000.0
2009-02-05 07:50:00,1.23255,1.2329,1.2323,1.23245,94600000.0
2009-02-05 07:55:00,1.2325,1.2325,1.23185,1.2319,106800000.0
2009-02-05 08:00:00,1.232,1.23215,1.23085,1.2313,151600000.0
2009-02-05 08:05:00,1.2315,1.2316,1.2305,1.23095,217900000.0
2009-02-05 08:10:00,1.23085,1.23155,1.23059,1.231,190200000.0
2009-02-05 08:15:00,1.231,1.2316,1.231,1.23155,221800000.0
2009-02-05 08:20:00,1.2315,1.2317,1.23091,1.23104,394200001.0
2009-02-05 08:25:00,1.23098,1.23185,1.23097,1.2316,108600000.0
2009-02-05 08:30:00,1.2314,1.23145,1.2301,1.2308,244200000.0
2009-02-05 08:35:00,1.23075,1.2308,1.22991,1.2303,327600000.0
2009-02-05 08:40:00,1.23045,1.23135,1.2293,1.2302,301800000.0
2009-02-05 08:45:00,1.23,1.23175,1.22994,1.23135,220200000.0
2009-02-05 08:50:00,1.2316,1.2329,1.23135,1.23235,221000000.0
2009-02-05 08:55:00,1.23245,1.23245,1.23175,1.232,84400000.0
2009-02-05 09:00:00,1.23205,1.23345,1.23205,1.2328,205000000.0
2009-02-05 09:05:00,1.2328,1.23595,1.23275,1.235,485600000.0
2009-02-05 09:10:00,1.235,1.23645,1.23445,1.23445,375000000.0
2009-02-05 09:15:00,1.2347,1.23605,1.2343,1.2348,645199999.0
2009-02-05 09:20:00,1.235,1.235,1.2323,1.23295,516800000.0
2009-02-05 09:25:00,1.23325,1.23455,1.23175,1.2324,295000000.0
2009-02-05 09:30:00,1.23255,1.23305,1.23235,1.2328,128000000.0
2009-02-05 09:35:00,1.2328,1.23405,1.23185,1.23405,328000000.0
2009-02-05 09:40:00,1.2338,1.2349,1.23235,1.23415,321800000.0
2009-02-05 09:45:00,1.23415,1.23465,1.23285,1.2334,338400000.0
2009-02-05 09:50:00,1.23345,1.23615,1.23345,1.23535,337400000.0
2009-02-05 09:55:00,1.23545,1.23645,1.2352,1.23625,420400000.0
2009-02-05 10:00:00,1.23625,1.23805,1.23595,1.237,574600000.0
2009-02-05 10:05:00,1.23705,1.23805,1.23705,1.23715,200400000.0
2009-02-05 10:10:00,1.2373,1.2381,1.237,1.2379,249400000.0
2009-02-05 10:15:00,1.23755,1.238,1.23695,1.23725,221200002.0
2009-02-05 10:20:00,1.23725,1.23745,1.23685,1.237,136000000.0
2009-02-05 10:25:00,1.237,1.237,1.23585,1.2364,305200000.0
2009-02-05 10:30:00,1.23645,1.23665,1.23455,1.2351,302800000.0
2009-02-05 10:35:00,1.2351,1.23515,1.2343,1.2343,81200000.0
2009-02-05 10:40:00,1.23445,1.23475,1.2342,1.2342,144400000.0
2009-02-05 10:45:00,1.23425,1.23475,1.23425,1.23475,89800000.0
2009-02-05 10:50:00,1.23475,1.23475,1.23305,1.23305,151200000.0
2009-02-05 10:55:00,1.2331,1.23445,1.23255,1.23415,351600000.0
2009-02-05 11:00:00,1.23415,1.23435,1.2337,1.23375,285200000.0
2009-02-05 11:05:00,1.23365,1.2337,1.23165,1.23175,584499999.0
2009-02-05 11:10:00,1.23205,1.23205,1.22925,1.2298,649600000.0
2009-02-05 11:15:00,1.2298,1.2301,1.2277,1.2281,462600000.0
2009-02-05 11:20:00,1.22875,1.22875,1.22445,1.22445,658400000.0
2009-02-05 11:25:00,1.22445,1.22485,1.22315,1.2246,1121800000.0
2009-02-05 11:30:00,1.2247,1.22515,1.22405,1.2245,569400000.0
2009-02-05 11:35:00,1.2245,1.22695,1.2243,1.2263,552200000.0
2009-02-05 11:40:00,1.2263,1.227,1.22615,1.22615,380400001.0
2009-02-05 11:45:00,1.2262,1.22705,1.22615,1.2267,280200000.0
2009-02-05 11:50:00,1.22675,1.22845,1.2267,1.22805,319200000.0
2009-02-05 11:55:00,1.22805,1.22815,1.2278,1.228,378200001.0
2009-02-05 12:00:00,1.22805,1.2294,1.22805,1.22855,466600002.0
2009-02-05 12:05:00,1.22855,1.23,1.2285,1.22955,362399999.0
2009-02-05 12:10:00,1.2296,1.2297,1.2281,1.22845,769200001.0
2009-02-05 12:15:00,1.22835,1.22985,1.228,1.22865,608399999.0
2009-02-05 12:20:00,1.2287,1.2288,1.228,1.22825,282799999.0
2009-02-05 12:25:00,1.22835,1.22845,1.22645,1.2265,472999998.0
2009-02-05 12:30:00,1.2267,1.22675,1.226,1.22625,342899999.0
2009-02-05 12:35:00,1.22625,1.22745,1.22614,1.22695,238000000.0
2009-02-05 12:40:00,1.22705,1.2272,1.2264,1.2271,183000000.0
2009-02-05 12:45:00,1.2271,1.2271,1.22655,1.22665,145600000.0
2009-02-05 12:50:00,1.2266,1.22685,1.22635,1.2265,97600000.0
2009-02-05 12:55:00,1.22665,1.2285,1.2266,1.22745,272200000.0
2009-02-05 13:00:00,1.22745,1.22785,1.2271,1.2278,203000000.0
2009-02-05 13:05:00,1.228,1.2285,1.228,1.228,116800000.0
2009-02-05 13:10:00,1.2277,1.228,1.2271,1.22755,147200000.0
2009-02-05 13:15:00,1.2276,1.2285,1.2276,1.22795,197400000.0
2009-02-05 13:20:00,1.22795,1.2283,1.22785,1.2279,107000000.0
2009-02-05 13:25:00,1.22795,1.23025,1.22795,1.23025,363600000.0
2009-02-05 13:30:00,1.2303,1.23085,1.22995,1.23055,415800000.0
2009-02-05 13:35:00,1.23065,1.2308,1.22905,1.22935,351400000.0
2009-02-05 13:40:00,1.22945,1.2303,1.22815,1.2285,606600000.0
2009-02-05 13:45:00,1.22845,1.22895,1.228,1.228,335600000.0
2009-02-05 13:50:00,1.22805,1.22815,1.22747,1.22755,310200000.0
2009-02-05 13:55:00,1.22755,1.2287,1.2267,1.22845,454600000.0
2009-02-05 14:00:00,1.2288,1.22945,1.22665,1.2271,454800000.0
2009-02-05 14:05:00,1.2273,1.228,1.22605,1.22705,714400002.0
2009-02-05 14:10:00,1.2271,1.2276,1.2262,1.22645,462400000.0
2009-02-05 14:15:00,1.2264,1.22715,1.2264,1.22665,339800000.0
2009-02-05 14:20:00,1.22665,1.2289,1.22665,1.2289,628000002.0
2009-02-05 14:25:00,1.2289,1.22955,1.2269,1.22865,715799999.0
2009-02-05 14:30:00,1.22855,1.23,1.22825,1.22985,647200002.0
2009-02-05 14:35:00,1.22985,1.23015,1.2292,1.23015,527800001.0
2009-02-05 14:40:00,1.23005,1.23015,1.2284,1.229,681600000.0
2009-02-05 14:45:00,1.2291,1.23175,1.22815,1.23175,561400001.0
2009-02-05 14:50:00,1.23165,1.23255,1.2315,1.2322,605399999.0
2009-02-05 14:55:00,1.232,1.2327,1.2316,1.23175,666199997.0
2009-02-05 15:00:00,1.2317,1.23395,1.2317,1.23375,866400000.0
2009-02-05 15:05:00,1.2338,1.23395,1.23255,1.23285,668600000.0
2009-02-05 15:10:00,1.23285,1.23325,1.2313,1.2313,631600000.0
2009-02-05 15:15:00,1.2315,1.23305,1.2313,1.23255,483200001.0
2009-02-05 15:20:00,1.23275,1.23275,1.23115,1.23165,741200000.0
2009-02-05 15:25:00,1.2317,1.23175,1.2288,1.2301,782200000.0
2009-02-05 15:30:00,1.23035,1.23195,1.22985,1.23195,496200000.0
2009-02-05 15:35:00,1.23175,1.2335,1.2313,1.23255,804200000.0
2009-02-05 15:40:00,1.23265,1.23525,1.23205,1.23305,1081200000.0
2009-02-05 15:45:00,1.23305,1.2347,1.2326,1.2329,963400000.0
2009-02-05 15:50:00,1.23295,1.23355,1.23195,1.23245,997800000.0
2009-02-05 15:55:00,1.2324,1.2335,1.23225,1.2326,775400000.0
2009-02-05 16:00:00,1.23245,1.2341,1.2323,1.2337,907800000.0
2009-02-05 16:05:00,1.23375,1.23445,1.2323,1.23235,814000000.0
2009-02-05 16:10:00,1.2325,1.2328,1.23215,1.2323,768600000.0
2009-02-05 16:15:00,1.23235,1.23305,1.2311,1.2313,902600001.0
2009-02-05 16:20:00,1.23135,1.23145,1.2266,1.228,951200000.0
2009-02-05 16:25:00,1.2282,1.2291,1.22745,1.22755,623100000.0
2009-02-05 16:30:00,1.22745,1.22825,1.22665,1.2277,525600000.0
2009-02-05 16:35:00,1.22775,1.2283,1.2271,1.22815,620300000.0
2009-02-05 16:40:00,1.22765,1.2283,1.22575,1.22665,947800000.0
2009-02-05 16:45:00,1.22665,1.22825,1.22655,1.22725,878600000.0
2009-02-05 16:50:00,1.22725,1.22935,1.227,1.2291,819600000.0
2009-02-05 16:55:00,1.22915,1.2306,1.2286,1.2301,954600000.0
2009-02-05 17:00:00,1.2303,1.23245,1.2289,1.22915,1152200000.0
2009-02-05 17:05:00,1.22915,1.23095,1.22885,1.22905,1007200003.0
2009-02-05 17:10:00,1.22905,1.22965,1.2288,1.2292,710600000.0
2009-02-05 17:15:00,1.2292,1.22935,1.2286,1.229,546000000.0
2009-02-05 17:20:00,1.22905,1.23035,1.2279,1.23025,1062400000.0
2009-02-05 17:25:00,1.23025,1.2316,1.23025,1.2309,970000000.0
2009-02-05 17:30:00,1.23085,1.23225,1.23075,1.23125,748000000.0
2009-02-05 17:35:00,1.23125,1.2322,1.2305,1.23055,1190800000.0
2009-02-05 17:40:00,1.23065,1.2315,1.23065,1.231,900600000.0
2009-02-05 17:45:00,1.23105,1.2324,1.23095,1.23155,878400001.0
2009-02-05 17:50:00,1.23155,1.23215,1.23045,1.2305,997400000.0
2009-02-05 17:55:00,1.2306,1.2312,1.2271,1.2298,1294100000.0
2009-02-05 18:00:00,1.22995,1.23095,1.22815,1.2286,1356400000.0
2009-02-05 18:05:00,1.2288,1.22925,1.22725,1.22775,693200000.0
2009-02-05 18:10:00,1.22775,1.22925,1.2275,1.22845,747000000.0
2009-02-05 18:15:00,1.22845,1.22905,1.2275,1.2287,696800000.0
2009-02-05 18:20:00,1.2287,1.22885,1.22715,1.22805,988600000.0
2009-02-05 18:25:00,1.2281,1.23055,1.2276,1.23055,850800000.0
2009-02-05 18:30:00,1.23055,1.2315,1.2294,1.23045,819870000.0
2009-02-05 18:35:00,1.23055,1.2307,1.2283,1.22895,587600000.0
2009-02-05 18:40:00,1.22905,1.23,1.22875,1.22985,324600000.0
2009-02-05 18:45:00,1.22985,1.2301,1.22905,1.2296,369600000.0
2009-02-05 18:50:00,1.22965,1.22965,1.22885,1.2294,385400000.0
2009-02-05 18:55:00,1.22945,1.23065,1.2294,1.23065,419000000.0
2009-02-05 19:00:00,1.23075,1.23075,1.22735,1.22815,1049199997.0
2009-02-05 19:05:00,1.22815,1.2282,1.2266,1.22685,677800000.0
2009-02-05 19:10:00,1.2268,1.22855,1.22655,1.22855,607400000.0
2009-02-05 19:15:00,1.2286,1.2291,1.227,1.22745,560000000.0
2009-02-05 19:20:00,1.22745,1.22745,1.2254,1.2256,405999999.0
2009-02-05 19:25:00,1.2256,1.22585,1.2241,1.22555,575500000.0
2009-02-05 19:30:00,1.2256,1.22615,1.22495,1.2261,536400000.0
2009-02-05 19:35:00,1.2261,1.22635,1.2254,1.22575,618200000.0
2009-02-05 19:40:00,1.2257,1.2257,1.225,1.22525,580800000.0
2009-02-05 19:45:00,1.22525,1.2253,1.22345,1.22365,686600000.0
2009-02-05 19:50:00,1.22365,1.22645,1.22345,1.22625,707600000.0
2009-02-05 19:55:00,1.22615,1.22655,1.22385,1.22425,946800000.0
2009-02-05 20:00:00,1.22405,1.2242,1.2227,1.2238,798800000.0
2009-02-05 20:05:00,1.2238,1.2246,1.22355,1.22405,618600000.0
2009-02-05 20:10:00,1.22405,1.22455,1.22355,1.22445,884800000.0
2009-02-05 20:15:00,1.2245,1.2257,1.2238,1.2253,652000000.0
2009-02-05 20:20:00,1.2256,1.22705,1.2252,1.2262,385600000.0
2009-02-05 20:25:00,1.22625,1.22665,1.22595,1.22645,240600000.0
2009-02-05 20:30:00,1.22625,1.22645,1.22505,1.2251,416199999.0
2009-02-05 20:35:00,1.22515,1.22675,1.22505,1.2264,472000000.0
2009-02-05 20:40:00,1.2264,1.2268,1.22545,1.22545,489600000.0
2009-02-05 20:45:00,1.22545,1.22635,1.2252,1.22555,458600000.0
2009-02-05 20:50:00,1.22555,1.22585,1.22525,1.2258,343400000.0
2009-02-05 20:55:00,1.22575,1.2264,1.2256,1.2262,235600000.0
2009-02-05 21:00:00,1.22625,1.22665,1.2262,1.22655,313400000.0
2009-02-05 21:05:00,1.22655,1.2275,1.2262,1.22745,488000000.0
2009-02-05 21:10:00,1.22745,1.2278,1.227,1.2278,388800000.0
2009-02-05 21:15:00,1.2278,1.22815,1.2276,1.22805,393200000.0
2009-02-05 21:20:00,1.22815,1.2295,1.2279,1.22855,796600001.0
2009-02-05 21:25:00,1.22855,1.22895,1.2278,1.22825,690400000.0
2009-02-05 21:30:00,1.22815,1.2288,1.22745,1.22765,811600000.0
2009-02-05 21:35:00,1.22765,1.2279,1.22655,1.2269,588400000.0
2009-02-05 21:40:00,1.2269,1.2273,1.2261,1.2264,439200000.0
2009-02-05 21:45:00,1.22645,1.22725,1.2264,1.22715,492000000.0
2009-02-05 21:50:00,1.2271,1.2276,1.22695,1.2274,305400000.0
2009-02-05 21:55:00,1.2274,1.2284,1.2274,1.22795,480200000.0
2009-02-05 22:00:00,1.22805,1.22815,1.2277,1.22795,430600000.0
2009-02-05 22:05:00,1.22795,1.22865,1.22795,1.2284,594500000.0
2009-02-05 22:10:00,1.22865,1.22865,1.22775,1.22775,508800000.0
2009-02-05 22:15:00,1.22775,1.22775,1.22675,1.2275,377000000.0
2009-02-05 22:20:00,1.2275,1.2278,1.22705,1.2275,320800000.0
2009-02-05 22:25:00,1.2275,1.2277,1.2267,1.2268,497400000.0
2009-02-05 22:30:00,1.22685,1.22715,1.22575,1.227,465200000.0
2009-02-05 22:35:00,1.22678,1.22755,1.2262,1.227,295600000.0
2009-02-05 22:40:00,1.22695,1.2312,1.2268,1.22935,770100000.0
2009-02-05 22:45:00,1.2294,1.22965,1.2285,1.22895,357400000.0
2009-02-05 22:50:00,1.22905,1.2293,1.2286,1.22905,404800000.0
2009-02-05 22:55:00,1.229,1.23115,1.22895,1.2308,540800000.0
2009-02-05 23:00:00,1.2309,1.23155,1.23045,1.23085,387800000.0
2009-02-05 23:05:00,1.23085,1.23085,1.2302,1.2306,233000000.0
2009-02-05 23:10:00,1.2304,1.23165,1.2304,1.23165,160200000.0
2009-02-05 23:15:00,1.23165,1.23245,1.23105,1.23195,353000000.0
2009-02-05 23:20:00,1.23195,1.2326,1.23195,1.23235,209000000.0
2009-02-05 23:25:00,1.23235,1.23315,1.23205,1.23305,200200000.0
2009-02-05 23:30:00,1.23305,1.23305,1.23195,1.23235,235000000.0
2009-02-05 23:35:00,1.232,1.2323,1.2319,1.23225,139800000.0
2009-02-05 23:40:00,1.23215,1.2326,1.23215,1.23225,174200000.0
2009-02-05 23:45:00,1.23235,1.2331,1.23215,1.2331,222000000.0
2009-02-05 23:50:00,1.2331,1.2332,1.2323,1.23265,466600000.0
2009-02-05 23:55:00,1.2326,1.2326,1.23185,1.2319,111000000.0
2009-02-06 00:00:00,1.232,1.2329,1.23105,1.2323,100800000.0
2009-02-06 00:05:00,1.23245,1.23355,1.23235,1.23255,137600000.0
2009-02-06 00:10:00,1.23245,1.23245,1.2321,1.2322,61800000.0
2009-02-06 00:15:00,1.2322,1.23257,1.23149,1.2324,124600000.0
2009-02-06 00:20:00,1.23197,1.23215,1.23124,1.2321,243199999.0
2009-02-06 00:25:00,1.23205,1.23215,1.2315,1.23215,125600000.0
2009-02-06 00:30:00,1.23205,1.23215,1.23137,1.23215,89400000.0
2009-02-06 00:35:00,1.23177,1.2321,1.23145,1.23166,351600000.0
2009-02-06 00:40:00,1.23183,1.232,1.23165,1.23198,248200001.0
2009-02-06 00:45:00,1.2319,1.23217,1.23133,1.23205,219400000.0
2009-02-06 00:50:00,1.2316,1.2322,1.23115,1.2322,75000000.0
2009-02-06 00:55:00,1.2322,1.2322,1.23155,1.23162,44400000.0
2009-02-06 01:00:00,1.2322,1.23265,1.232,1.23225,138400000.0
2009-02-06 01:05:00,1.23225,1.23225,1.23205,1.2321,41200000.0
2009-02-06 01:10:00,1.2321,1.23225,1.2317,1.23215,277199999.0
2009-02-06 01:15:00,1.23215,1.23225,1.2321,1.23215,81800000.0
2009-02-06 01:20:00,1.2321,1.23232,1.23194,1.23195,263800000.0
2009-02-06 01:25:00,1.23195,1.232,1.2319,1.23195,245000000.0
2009-02-06 01:30:00,1.23195,1.23195,1.23095,1.231,197000000.0
2009-02-06 01:35:00,1.23105,1.2315,1.2308,1.2308,231800000.0
2009-02-06 01:40:00,1.2309,1.231,1.23046,1.231,103600000.0
2009-02-06 01:45:00,1.231,1.231,1.23043,1.23075,173800000.0
2009-02-06 01:50:00,1.2308,1.23095,1.23065,1.23075,80400000.0
2009-02-06 01:55:00,1.23075,1.23085,1.23035,1.23035,175400000.0
2009-02-06 02:00:00,1.2304,1.2309,1.23037,1.2309,98799999.0
2009-02-06 02:05:00,1.2309,1.2309,1.23002,1.23085,95400000.0
2009-02-06 02:10:00,1.23075,1.2309,1.2305,1.2308,147400000.0
2009-02-06 02:15:00,1.23075,1.23115,1.2306,1.23079,162800000.0
2009-02-06 02:20:00,1.23105,1.2313,1.23031,1.2313,90600000.0
2009-02-06 02:25:00,1.23088,1.23215,1.23074,1.23205,90800000.0
2009-02-06 02:30:00,1.23205,1.2324,1.23182,1.2323,99400000.0
2009-02-06 02:35:00,1.23245,1.2331,1.23205,1.2331,161600001.0
2009-02-06 02:40:00,1.2331,1.23335,1.233,1.233,186000000.0
2009-02-06 02:45:00,1.23315,1.2337,1.23305,1.2332,185200000.0
2009-02-06 02:50:00,1.23315,1.23328,1.2318,1.2322,186600000.0
2009-02-06 02:55:00,1.23215,1.2327,1.23168,1.23265,53400000.0
2009-02-06 03:00:00,1.2327,1.23305,1.23237,1.23305,55800000.0
2009-02-06 03:05:00,1.23268,1.2331,1.23236,1.2326,50400000.0
2009-02-06 03:10:00,1.2331,1.2331,1.2324,1.2324,131200000.0
2009-02-06 03:15:00,1.2325,1.23295,1.23181,1.2328,70200000.0
2009-02-06 03:20:00,1.23258,1.2334,1.23193,1.2331,198000004.0
2009-02-06 03:25:00,1.2331,1.23335,1.2331,1.23325,159000000.0
2009-02-06 03:30:00,1.23335,1.23335,1.23325,1.23325,49400000.0
2009-02-06 03:35:00,1.23335,1.2335,1.23315,1.2332,48800000.0
2009-02-06 03:40:00,1.23325,1.2335,1.23278,1.23304,170800000.0
2009-02-06 03:45:00,1.2333,1.23335,1.23315,1.2333,33800000.0
2009-02-06 03:50:00,1.2332,1.23335,1.2332,1.2332,48400000.0
2009-02-06 03:55:00,1.2332,1.2333,1.2332,1.2333,33200000.0
2009-02-06 04:00:00,1.2332,1.2333,1.2332,1.2333,24000000.0
2009-02-06 04:05:00,1.2332,1.2333,1.23275,1.23304,62400000.0
2009-02-06 04:10:00,1.23268,1.23365,1.23268,1.233,172200000.0
2009-02-06 04:15:00,1.23307,1.23375,1.23306,1.2337,178600000.0
2009-02-06 04:20:00,1.23348,1.23415,1.23308,1.23415,145600000.0
2009-02-06 04:25:00,1.2342,1.23445,1.234,1.234,172000000.0
2009-02-06 04:30:00,1.23405,1.23445,1.23405,1.23415,115400000.0
2009-02-06 04:35:00,1.23415,1.2346,1.2341,1.2344,270800000.0
2009-02-06 04:40:00,1.2344,1.2355,1.23415,1.2353,178000000.0
2009-02-06 04:45:00,1.2349,1.23545,1.23458,1.23505,173200000.0
2009-02-06 04:50:00,1.23512,1.2358,1.23504,1.2358,119400000.0
2009-02-06 04:55:00,1.23595,1.23645,1.23545,1.23585,148200000.0
2009-02-06 05:00:00,1.23585,1.23605,1.2358,1.23595,96200000.0
2009-02-06 05:05:00,1.23605,1.2362,1.23544,1.2358,255600000.0
2009-02-06 05:10:00,1.2359,1.23655,1.2359,1.23645,173400000.0
2009-02-06 05:15:00,1.2364,1.2365,1.23615,1.23625,109200000.0
2009-02-06 05:20:00,1.23635,1.23685,1.23635,1.23645,242799999.0
2009-02-06 05:25:00,1.23635,1.23653,1.23614,1.2363,120600000.0
2009-02-06 05:30:00,1.2363,1.2363,1.23557,1.23605,416400001.0
2009-02-06 05:35:00,1.23599,1.23612,1.23567,1.23602,233200000.0
2009-02-06 05:40:00,1.236,1.23613,1.2356,1.23577,351600000.0
2009-02-06 05:45:00,1.23531,1.236,1.23531,1.23565,204800000.0
2009-02-06 05:50:00,1.2357,1.2357,1.2357,1.2357,54600000.0
2009-02-06 05:55:00,1.2357,1.236,1.23535,1.236,118200000.0
2009-02-06 06:00:00,1.236,1.23609,1.23521,1.23579,816600000.0
2009-02-06 06:05:00,1.23567,1.23635,1.23495,1.2351,446500000.0
2009-02-06 06:10:00,1.23515,1.2353,1.23494,1.2351,315400000.0
2009-02-06 06:15:00,1.2351,1.23515,1.23457,1.235,624600000.0
2009-02-06 06:20:00,1.23474,1.2352,1.2342,1.23475,781200000.0
2009-02-06 06:25:00,1.23498,1.2351,1.23445,1.23449,274200001.0
2009-02-06 06:30:00,1.23495,1.23495,1.23448,1.23475,148400000.0
2009-02-06 06:35:00,1.2348,1.23515,1.23455,1.2347,147800000.0
2009-02-06 06:40:00,1.2351,1.2355,1.23477,1.2351,178200000.0
2009-02-06 06:45:00,1.2351,1.23512,1.23485,1.23497,289600000.0
2009-02-06 06:50:00,1.23514,1.23538,1.23481,1.23493,936600000.0
2009-02-06 06:55:00,1.23484,1.23523,1.23473,1.23484,468400000.0
2009-02-06 07:00:00,1.23515,1.23515,1.23469,1.2351,68200000.0
2009-02-06 07:05:00,1.23493,1.23565,1.2346,1.23475,252890000.0
2009-02-06 07:10:00,1.23475,1.23505,1.23425,1.23435,60600000.0
2009-02-06 07:15:00,1.23445,1.23465,1.2341,1.23465,74400000.0
2009-02-06 07:20:00,1.2348,1.2348,1.2338,1.23475,97400000.0
2009-02-06 07:25:00,1.23475,1.23475,1.2336,1.23385,169200000.0
2009-02-06 07:30:00,1.2338,1.23395,1.2336,1.23365,117000000.0
2009-02-06 07:35:00,1.2338,1.23405,1.2335,1.23405,143800000.0
2009-02-06 07:40:00,1.2341,1.23415,1.23377,1.234,583000000.0
2009-02-06 07:45:00,1.23415,1.23415,1.23389,1.23415,98800000.0
2009-02-06 07:50:00,1.23415,1.23415,1.2337,1.23374,199200000.0
2009-02-06 07:55:00,1.23348,1.2341,1.23348,1.23361,491000001.0
2009-02-06 08:00:00,1.2342,1.23445,1.2342,1.23425,184799999.0
2009-02-06 08:05:00,1.2343,1.23455,1.23407,1.23455,279800000.0
2009-02-06 08:10:00,1.2345,1.23585,1.2345,1.23535,236800001.0
2009-02-06 08:15:00,1.23535,1.2355,1.2353,1.2353,30800000.0
2009-02-06 08:20:00,1.23535,1.2357,1.23535,1.2357,106800000.0
2009-02-06 08:25:00,1.2357,1.23575,1.23525,1.2356,105600000.0
2009-02-06 08:30:00,1.2356,1.2357,1.23555,1.2357,36200000.0
2009-02-06 08:35:00,1.2357,1.2366,1.23525,1.2362,187000000.0
2009-02-06 08:40:00,1.23561,1.2367,1.23561,1.23665,373400000.0
2009-02-06 08:45:00,1.2367,1.2373,1.2367,1.23705,189200000.0
2009-02-06 08:50:00,1.23705,1.2372,1.2363,1.2369,217600000.0
2009-02-06 08:55:00,1.2369,1.2373,1.23655,1.23705,213199999.0
2009-02-06 09:00:00,1.23665,1.23735,1.23665,1.23665,525200000.0
2009-02-06 09:05:00,1.23675,1.23685,1.23545,1.2362,263000000.0
2009-02-06 09:10:00,1.2362,1.23745,1.2357,1.23695,167900000.0
2009-02-06 09:15:00,1.23695,1.23695,1.2358,1.2364,350200000.0
2009-02-06 09:20:00,1.2363,1.2369,1.23578,1.23625,447800000.0
2009-02-06 09:25:00,1.2362,1.237,1.23585,1.2362,257000000.0
2009-02-06 09:30:00,1.23665,1.23955,1.23625,1.2394,437600000.0
2009-02-06 09:35:00,1.2394,1.24055,1.23845,1.23905,737200000.0
2009-02-06 09:40:00,1.2392,1.2398,1.23815,1.2392,328200000.0
2009-02-06 09:45:00,1.2395,1.2403,1.2372,1.2378,718000000.0
2009-02-06 09:50:00,1.23815,1.2389,1.2374,1.23805,202400000.0
2009-02-06 09:55:00,1.238,1.2383,1.2374,1.2379,341000000.0
2009-02-06 10:00:00,1.2377,1.23815,1.2371,1.23735,275200000.0
2009-02-06 10:05:00,1.2375,1.23755,1.237,1.23725,270000000.0
2009-02-06 10:10:00,1.2374,1.23745,1.23575,1.23615,652600000.0
2009-02-06 10:15:00,1.23615,1.23695,1.2356,1.23655,494400000.0
2009-02-06 10:20:00,1.2366,1.2366,1.2356,1.23595,215200000.0
2009-02-06 10:25:00,1.23575,1.2362,1.23435,1.23545,612400000.0
2009-02-06 10:30:00,1.23555,1.23715,1.23555,1.23675,459200000.0
2009-02-06 10:35:00,1.23675,1.2384,1.23665,1.2384,462800000.0
2009-02-06 10:40:00,1.23845,1.2386,1.23745,1.2375,621800000.0
2009-02-06 10:45:00,1.23745,1.2385,1.23745,1.23835,129600000.0
2009-02-06 10:50:00,1.23835,1.23965,1.23835,1.23855,593000000.0
2009-02-06 10:55:00,1.2387,1.23925,1.2359,1.23925,416799999.0
2009-02-06 11:00:00,1.2394,1.2395,1.2377,1.2392,755999999.0
2009-02-06 11:05:00,1.2392,1.2392,1.23755,1.2378,383200000.0
2009-02-06 11:10:00,1.2376,1.24055,1.2376,1.24015,937000000.0
2009-02-06 11:15:00,1.24015,1.241,1.23925,1.24035,944600000.0
2009-02-06 11:20:00,1.2403,1.2407,1.2383,1.2389,658800001.0
2009-02-06 11:25:00,1.2389,1.24035,1.2389,1.24035,310400000.0
2009-02-06 11:30:00,1.24045,1.24115,1.24045,1.24065,251600000.0
2009-02-06 11:35:00,1.24065,1.2414,1.23995,1.24075,253800000.0
2009-02-06 11:40:00,1.24065,1.24075,1.2396,1.2398,335600000.0
2009-02-06 11:45:00,1.23985,1.2403,1.2396,1.23995,446000000.0
2009-02-06 11:50:00,1.23985,1.24035,1.23955,1.2398,542800001.0
2009-02-06 11:55:00,1.23965,1.24035,1.23915,1.24015,416399999.0
2009-02-06 12:00:00,1.24015,1.24065,1.2399,1.24035,315800000.0
2009-02-06 12:05:00,1.2404,1.24105,1.24002,1.2405,381200000.0
2009-02-06 12:10:00,1.2405,1.24155,1.24045,1.24125,625600000.0
2009-02-06 12:15:00,1.24125,1.24125,1.24065,1.24075,473600000.0
2009-02-06 12:20:00,1.24065,1.2408,1.24015,1.24035,142800000.0
2009-02-06 12:25:00,1.2404,1.2405,1.2404,1.24045,77200000.0
2009-02-06 12:30:00,1.24045,1.2409,1.2404,1.2409,128000000.0
2009-02-06 12:35:00,1.241,1.241,1.241,1.241,19200000.0
2009-02-06 12:40:00,1.241,1.24135,1.2409,1.241,337400000.0
2009-02-06 12:45:00,1.241,1.241,1.24025,1.24055,513800000.0
2009-02-06 12:50:00,1.24045,1.24095,1.2403,1.24095,418800000.0
2009-02-06 12:55:00,1.24095,1.2415,1.2403,1.24135,687000001.0
2009-02-06 13:00:00,1.2413,1.2431,1.2412,1.24255,877800000.0
2009-02-06 13:05:00,1.24265,1.24405,1.24235,1.2434,926199998.0
2009-02-06 13:10:00,1.2434,1.24375,1.2425,1.24295,584400000.0
2009-02-06 13:15:00,1.2432,1.24395,1.24265,1.24325,411800000.0
2009-02-06 13:20:00,1.2428,1.2428,1.24115,1.24155,660200001.0
2009-02-06 13:25:00,1.24155,1.24205,1.2406,1.24095,892400000.0
2009-02-06 13:30:00,1.2407,1.2417,1.2404,1.24065,353600000.0
2009-02-06 13:35:00,1.24065,1.24065,1.2392,1.24045,476200000.0
2009-02-06 13:40:00,1.24045,1.2409,1.2397,1.2408,500950000.0
2009-02-06 13:45:00,1.24095,1.242,1.24075,1.24075,343380000.0
2009-02-06 13:50:00,1.24115,1.2417,1.24085,1.24115,245200000.0
2009-02-06 13:55:00,1.2409,1.24265,1.2408,1.2423,800800000.0
2009-02-06 14:00:00,1.2423,1.2529,1.2423,1.252,1892600006.0
2009-02-06 14:05:00,1.25185,1.25275,1.2509,1.25215,1273200000.0
2009-02-06 14:10:00,1.2523,1.25245,1.25055,1.2518,1059800000.0
2009-02-06 14:15:00,1.2518,1.2518,1.2493,1.24975,765499999.0
2009-02-06 14:20:00,1.2497,1.25195,1.2497,1.251,893300000.0
2009-02-06 14:25:00,1.25105,1.2525,1.25095,1.25195,684600000.0
2009-02-06 14:30:00,1.25195,1.25385,1.2517,1.2536,717600000.0
2009-02-06 14:35:00,1.2536,1.2537,1.25265,1.25325,751000000.0
2009-02-06 14:40:00,1.2532,1.2535,1.2523,1.25265,1131000000.0
2009-02-06 14:45:00,1.25255,1.2527,1.2514,1.25155,1408000002.0
2009-02-06 14:50:00,1.25165,1.25165,1.2496,1.25085,1796999997.0
2009-02-06 14:55:00,1.2509,1.25155,1.2505,1.2505,684199999.0
2009-02-06 15:00:00,1.2505,1.2508,1.24955,1.24955,921400001.0
2009-02-06 15:05:00,1.24955,1.2498,1.24855,1.24885,969399999.0
2009-02-06 15:10:00,1.24895,1.25055,1.24885,1.2504,861600002.0
2009-02-06 15:15:00,1.2504,1.25115,1.24845,1.24845,1244000000.0
2009-02-06 15:20:00,1.2485,1.2505,1.2484,1.2505,1033399999.0
2009-02-06 15:25:00,1.2505,1.2508,1.2489,1.2492,689800000.0
2009-02-06 15:30:00,1.2493,1.2517,1.2482,1.2489,1095600000.0
2009-02-06 15:35:00,1.24885,1.2494,1.2473,1.2486,618800000.0
2009-02-06 15:40:00,1.2486,1.2521,1.2481,1.25135,722600001.0
2009-02-06 15:45:00,1.25125,1.25235,1.25045,1.25145,703400000.0
2009-02-06 15:50:00,1.25145,1.25145,1.2481,1.2496,643600000.0
2009-02-06 15:55:00,1.24975,1.2514,1.24885,1.2506,754000000.0
2009-02-06 16:00:00,1.2507,1.25095,1.2475,1.2479,701000000.0
2009-02-06 16:05:00,1.24785,1.25015,1.24745,1.25,443200000.0
2009-02-06 16:10:00,1.25,1.25065,1.24725,1.2473,551200000.0
2009-02-06 16:15:00,1.2471,1.24715,1.2444,1.24595,1195600000.0
2009-02-06 16:20:00,1.24595,1.24835,1.24595,1.24835,1003600000.0
2009-02-06 16:25:00,1.24825,1.24885,1.2473,1.2482,1035999996.0
2009-02-06 16:30:00,1.2482,1.24845,1.24775,1.24845,546000000.0
2009-02-06 16:35:00,1.24845,1.24865,1.2478,1.24835,629400000.0
2009-02-06 16:40:00,1.2483,1.2483,1.2466,1.24695,742000000.0
2009-02-06 16:45:00,1.24705,1.2477,1.24505,1.24535,982400000.0
2009-02-06 16:50:00,1.24535,1.24725,1.2445,1.24615,509400000.0
2009-02-06 16:55:00,1.2463,1.2472,1.24495,1.2469,882600000.0
2009-02-06 17:00:00,1.24695,1.24695,1.24455,1.24455,904000000.0
2009-02-06 17:05:00,1.24455,1.2448,1.2437,1.2446,499200000.0
2009-02-06 17:10:00,1.2446,1.2447,1.2414,1.2415,616600000.0
2009-02-06 17:15:00,1.2415,1.24275,1.2401,1.24275,1180200000.0
2009-02-06 17:20:00,1.24275,1.2443,1.24265,1.2438,795999999.0
2009-02-06 17:25:00,1.2439,1.24425,1.2413,1.2419,1056000000.0
2009-02-06 17:30:00,1.2419,1.2434,1.24155,1.24295,964799999.0
2009-02-06 17:35:00,1.24275,1.2449,1.2423,1.2439,1007799997.0
2009-02-06 17:40:00,1.2441,1.24465,1.24285,1.2435,620800000.0
2009-02-06 17:45:00,1.2435,1.24355,1.242,1.2424,797200000.0
2009-02-06 17:50:00,1.24235,1.2427,1.24135,1.24165,932399999.0
2009-02-06 17:55:00,1.2416,1.2444,1.24105,1.24345,957099999.0
2009-02-06 18:00:00,1.2435,1.2441,1.2426,1.2431,742200000.0
2009-02-06 18:05:00,1.24315,1.24315,1.2397,1.24125,760600000.0
2009-02-06 18:10:00,1.2413,1.2431,1.2403,1.2426,732100000.0
2009-02-06 18:15:00,1.2426,1.2426,1.2394,1.24,832000000.0
2009-02-06 18:20:00,1.24005,1.24175,1.2397,1.24025,1118600000.0
2009-02-06 18:25:00,1.24025,1.24075,1.23935,1.24015,933400000.0
2009-02-06 18:30:00,1.24025,1.24025,1.2384,1.23865,725600000.0
2009-02-06 18:35:00,1.23895,1.2407,1.23695,1.23955,1138400000.0
2009-02-06 18:40:00,1.23955,1.24025,1.23775,1.2381,833200000.0
2009-02-06 18:45:00,1.23805,1.2388,1.23695,1.23755,778000000.0
2009-02-06 18:50:00,1.23755,1.23915,1.23755,1.23795,693400000.0
2009-02-06 18:55:00,1.23795,1.2388,1.2374,1.2388,477600000.0
2009-02-06 19:00:00,1.23895,1.23935,1.2379,1.23805,700200000.0
2009-02-06 19:05:00,1.2381,1.23845,1.23795,1.23795,374400000.0
2009-02-06 19:10:00,1.23795,1.24045,1.23795,1.2404,676200000.0
2009-02-06 19:15:00,1.2404,1.24045,1.23955,1.23965,484999998.0
2009-02-06 19:20:00,1.2396,1.24065,1.2379,1.23805,683800000.0
2009-02-06 19:25:00,1.23805,1.23835,1.2367,1.23795,766000000.0
2009-02-06 19:30:00,1.23795,1.23815,1.23735,1.23755,452000000.0
2009-02-06 19:35:00,1.2375,1.23765,1.2337,1.23615,843000000.0
2009-02-06 19:40:00,1.23615,1.23655,1.23595,1.23615,268600000.0
2009-02-06 19:45:00,1.23615,1.237,1.23575,1.2359,323800000.0
2009-02-06 19:50:00,1.2359,1.23635,1.23585,1.2361,276800000.0
2009-02-06 19:55:00,1.23615,1.2364,1.2345,1.23525,427600000.0
2009-02-06 20:00:00,1.23515,1.23515,1.23275,1.23365,635200000.0
2009-02-06 20:05:00,1.23365,1.234,1.2309,1.23095,840300000.0
2009-02-06 20:10:00,1.231,1.231,1.2285,1.23005,1198400000.0
2009-02-06 20:15:00,1.2302,1.2302,1.2275,1.22805,1179200000.0
2009-02-06 20:20:00,1.22805,1.2299,1.2276,1.2289,988000000.0
2009-02-06 20:25:00,1.2289,1.22895,1.2253,1.22675,1348600000.0
2009-02-06 20:30:00,1.22675,1.2268,1.22355,1.2247,1076000000.0
2009-02-06 20:35:00,1.22475,1.225,1.2236,1.22475,1049000000.0
2009-02-06 20:40:00,1.2249,1.22525,1.22405,1.2248,744500000.0
2009-02-06 20:45:00,1.22485,1.22485,1.2231,1.2236,869000000.0
2009-02-06 20:50:00,1.22365,1.22515,1.22355,1.2247,740000000.0
2009-02-06 20:55:00,1.22475,1.2252,1.2242,1.22425,695400000.0
2009-02-06 21:00:00,1.22425,1.2265,1.22425,1.22595,921400000.0
2009-02-06 21:05:00,1.22605,1.22765,1.22605,1.2274,905600000.0
2009-02-06 21:10:00,1.22755,1.22795,1.2264,1.22695,1230400000.0
2009-02-06 21:15:00,1.22695,1.22695,1.2257,1.22625,867400000.0
2009-02-06 21:20:00,1.22625,1.22695,1.2255,1.2258,744200000.0
2009-02-06 21:25:00,1.2258,1.22695,1.22565,1.2268,641600000.0
2009-02-06 21:30:00,1.22685,1.22685,1.2258,1.2265,673800000.0
2009-02-06 21:35:00,1.2265,1.2265,1.2257,1.2258,491600000.0
2009-02-06 21:40:00,1.2258,1.2261,1.22475,1.22585,777600000.0
2009-02-06 21:45:00,1.2258,1.2262,1.2258,1.22595,211200000.0
2009-02-06 21:50:00,1.22595,1.22685,1.2259,1.2265,795400000.0
2009-02-06 21:55:00,1.2265,1.2267,1.2252,1.2256,503600000.0
2009-02-06 22:00:00,1.2255,1.2264,1.225,1.22635,564000000.0
2009-02-06 22:05:00,1.2263,1.2271,1.2261,1.22675,330000000.0
2009-02-06 22:10:00,1.22675,1.22705,1.22625,1.22625,433400000.0
2009-02-06 22:15:00,1.22635,1.22635,1.22535,1.22575,259600000.0
2009-02-06 22:20:00,1.22575,1.22605,1.2251,1.22525,259800000.0
2009-02-06 22:25:00,1.2252,1.2261,1.2245,1.22475,403600000.0
2009-02-06 22:30:00,1.22485,1.22565,1.2245,1.225,450400000.0
2009-02-06 22:35:00,1.22505,1.22545,1.225,1.22545,97600000.0
2009-02-06 22:40:00,1.22545,1.2259,1.2254,1.2257,257000000.0
2009-02-06 22:45:00,1.2256,1.2256,1.225,1.2253,158800000.0
2009-02-06 22:50:00,1.22535,1.22565,1.22475,1.225,150800000.0
2009-02-06 22:55:00,1.2246,1.2251,1.22455,1.225,415400000.0
2009-02-06 23:00:00,1.2249,1.2251,1.2238,1.2239,211400000.0
2009-02-06 23:05:00,1.2239,1.22435,1.2237,1.22405,387000000.0
2009-02-06 23:10:00,1.22405,1.2246,1.22395,1.2245,229400000.0
2009-02-06 23:15:00,1.2244,1.22525,1.22435,1.2251,409400000.0
2009-02-06 23:20:00,1.22515,1.2257,1.2246,1.2247,408400000.0
2009-02-06 23:25:00,1.2247,1.22485,1.2233,1.22335,344400000.0
2009-02-06 23:30:00,1.2233,1.22385,1.2224,1.2224,340800000.0
2009-02-06 23:35:00,1.2224,1.2231,1.22035,1.2226,538400000.0
2009-02-06 23:40:00,1.2226,1.22265,1.2212,1.22175,254600000.0
2009-02-06 23:45:00,1.22175,1.22225,1.2193,1.21955,335600000.0
2009-02-06 23:50:00,1.2195,1.22015,1.219,1.2198,246200000.0
2009-02-06 23:55:00,1.21925,1.2203,1.21855,1.2188,264200000.0
2009-02-09 00:00:00,1.21881,1.21935,1.21794,1.21835,3239999940.0
2009-02-09 00:05:00,1.2184,1.2188,1.21825,1.21845,3239999940.0
2009-02-09 00:10:00,1.21842,1.2188,1.21805,1.21879,3239999940.0
2009-02-09 00:15:00,1.21877,1.22,1.21872,1.21925,3239999940.0
2009-02-09 00:20:00,1.21922,1.21922,1.21815,1.21833,3239999940.0
2009-02-09 00:25:00,1.21834,1.2193,1.21797,1.21852,3239999940.0
2009-02-09 00:30:00,1.2185,1.22,1.2185,1.22,3239999940.0
2009-02-09 00:35:00,1.21999,1.221,1.21965,1.21965,3239999940.0
2009-02-09 00:40:00,1.2197,1.2199,1.21965,1.2197,3239999940.0
2009-02-09 00:45:00,1.21967,1.22065,1.21961,1.21995,3239999940.0
2009-02-09 00:50:00,1.21997,1.22095,1.21985,1.2208,3239999940.0
2009-02-09 00:55:00,1.2207,1.22242,1.22,1.22242,3239999940.0
2009-02-09 01:00:00,1.2223,1.2223,1.21955,1.2201,3239999940.0
2009-02-09 01:05:00,1.22006,1.2201,1.21979,1.21979,2591999952.0
2009-02-09 01:10:00,1.2198,1.22015,1.21828,1.21859,3239999940.0
2009-02-09 01:15:00,1.21851,1.21932,1.21845,1.21885,3239999940.0
2009-02-09 01:20:00,1.2191,1.2193,1.21907,1.21925,3239999940.0
2009-02-09 01:25:00,1.21927,1.21987,1.21875,1.21955,3239999940.0
2009-02-09 01:30:00,1.21952,1.2196,1.21948,1.2195,1943999964.0
2009-02-09 01:35:00,1.21948,1.21955,1.21825,1.21825,3239999940.0
2009-02-09 01:40:00,1.21822,1.2184,1.2179,1.21825,2591999952.0
2009-02-09 01:45:00,1.21827,1.2183,1.21297,1.21306,3239999940.0
2009-02-09 01:50:00,1.2132,1.21407,1.2131,1.21355,3239999940.0
2009-02-09 01:55:00,1.21354,1.21475,1.2135,1.21455,3239999940.0
2009-02-09 02:00:00,1.22205,1.22205,1.2191,1.21995,758399988.0
2009-02-09 02:05:00,1.21958,1.22057,1.2193,1.21945,196600000.0
2009-02-09 02:10:00,1.21947,1.22005,1.2179,1.2183,1023399994.0
2009-02-09 02:15:00,1.21825,1.21905,1.21825,1.2187,489999999.0
2009-02-09 02:20:00,1.21855,1.21895,1.21849,1.21849,307400001.0
2009-02-09 02:25:00,1.21895,1.2195,1.2185,1.21945,276400000.0
2009-02-09 02:30:00,1.21945,1.21956,1.21894,1.2194,64800000.0
2009-02-09 02:35:00,1.21923,1.21945,1.2179,1.21805,325199999.0
2009-02-09 02:40:00,1.21805,1.2182,1.2178,1.21815,184400000.0
2009-02-09 02:45:00,1.21815,1.21815,1.21235,1.21305,1227600000.0
2009-02-09 02:50:00,1.2131,1.2141,1.21305,1.21375,464000000.0
2009-02-09 02:55:00,1.21375,1.2148,1.21375,1.2147,257400000.0
2009-02-09 03:00:00,1.21445,1.2161,1.21445,1.2155,174600000.0
2009-02-09 03:05:00,1.21565,1.2165,1.2153,1.2165,266000000.0
2009-02-09 03:10:00,1.2165,1.2177,1.21555,1.2173,437599999.0
2009-02-09 03:15:00,1.2173,1.21855,1.2173,1.218,166400000.0
2009-02-09 03:20:00,1.2179,1.21965,1.2177,1.21955,273600000.0
2009-02-09 03:25:00,1.2195,1.21975,1.21905,1.2197,97200000.0
2009-02-09 03:30:00,1.2197,1.21985,1.2194,1.2198,133400000.0
2009-02-09 03:35:00,1.21985,1.22085,1.2196,1.2196,221400000.0
2009-02-09 03:40:00,1.21995,1.22,1.2194,1.21985,149400000.0
2009-02-09 03:45:00,1.2199,1.2208,1.2197,1.22,266400000.0
2009-02-09 03:50:00,1.2206,1.22095,1.21935,1.2194,297599999.0
2009-02-09 03:55:00,1.2196,1.2199,1.2195,1.2199,177800000.0
2009-02-09 04:00:00,1.2199,1.2199,1.21955,1.21955,124400000.0
2009-02-09 04:05:00,1.21955,1.21965,1.21955,1.21965,98800000.0
2009-02-09 04:10:00,1.2197,1.22,1.21953,1.21975,93200000.0
2009-02-09 04:15:00,1.2193,1.2199,1.2193,1.2197,66200000.0
2009-02-09 04:20:00,1.2196,1.22035,1.21915,1.22035,164800000.0
2009-02-09 04:25:00,1.22035,1.2205,1.22,1.2205,138400000.0
2009-02-09 04:30:00,1.2206,1.22315,1.2206,1.22275,430400000.0
2009-02-09 04:35:00,1.2228,1.2235,1.22255,1.2232,173600000.0
2009-02-09 04:40:00,1.22345,1.2235,1.22245,1.223,145399999.0
2009-02-09 04:45:00,1.223,1.22335,1.22265,1.2228,67000000.0
2009-02-09 04:50:00,1.2227,1.2228,1.2222,1.2224,182400000.0
2009-02-09 04:55:00,1.2225,1.22295,1.2225,1.2227,87400000.0
2009-02-09 05:00:00,1.22275,1.22285,1.22202,1.2221,197000001.0
2009-02-09 05:05:00,1.22178,1.2225,1.22135,1.2215,377400000.0
2009-02-09 05:10:00,1.2219,1.22215,1.22149,1.22194,230200000.0
2009-02-09 05:15:00,1.22215,1.22237,1.22184,1.22216,199200000.0
2009-02-09 05:20:00,1.22225,1.2224,1.22135,1.2215,156400001.0
2009-02-09 05:25:00,1.2215,1.2224,1.221,1.22235,174999999.0
2009-02-09 05:30:00,1.22245,1.2228,1.22206,1.2224,219600000.0
2009-02-09 05:35:00,1.2227,1.2231,1.22215,1.22215,221000000.0
2009-02-09 05:40:00,1.22253,1.22265,1.2222,1.22235,260200001.0
2009-02-09 05:45:00,1.22212,1.2225,1.22184,1.22235,258600000.0
2009-02-09 05:50:00,1.2225,1.22275,1.22204,1.22213,382800000.0
2009-02-09 05:55:00,1.22228,1.22265,1.22193,1.2224,542600000.0
2009-02-09 06:00:00,1.2224,1.2229,1.2221,1.2229,297800000.0
2009-02-09 06:05:00,1.22305,1.22305,1.2218,1.2218,54800000.0
2009-02-09 06:10:00,1.22188,1.22241,1.22112,1.22236,303000000.0
2009-02-09 06:15:00,1.2223,1.2226,1.22203,1.22237,625000000.0
2009-02-09 06:20:00,1.22255,1.22274,1.2222,1.2223,144800000.0
2009-02-09 06:25:00,1.22245,1.22266,1.22191,1.2221,908800000.0
2009-02-09 06:30:00,1.2222,1.22243,1.22197,1.222,563600000.0
2009-02-09 06:35:00,1.2224,1.2224,1.22185,1.22193,354200000.0
2009-02-09 06:40:00,1.22177,1.2225,1.22176,1.22245,594800000.0
2009-02-09 06:45:00,1.22245,1.2225,1.22177,1.2221,142000000.0
2009-02-09 06:50:00,1.2221,1.22215,1.2216,1.22185,170600000.0
2009-02-09 06:55:00,1.22195,1.2221,1.2214,1.22155,185800000.0
2009-02-09 07:00:00,1.2216,1.22195,1.2215,1.22195,44200000.0
2009-02-09 07:05:00,1.22195,1.22195,1.2214,1.22155,204600000.0
2009-02-09 07:10:00,1.2217,1.2217,1.22113,1.2217,207400000.0
2009-02-09 07:15:00,1.22175,1.22175,1.22127,1.22158,193200000.0
2009-02-09 07:20:00,1.22141,1.2219,1.22082,1.2216,258400000.0
2009-02-09 07:25:00,1.22122,1.22175,1.2212,1.2216,368300000.0
2009-02-09 07:30:00,1.2216,1.22225,1.22117,1.22225,386800000.0
2009-02-09 07:35:00,1.22195,1.22234,1.22185,1.22211,694800000.0
2009-02-09 07:40:00,1.22225,1.2231,1.22202,1.2231,145200000.0
2009-02-09 07:45:00,1.22305,1.22375,1.223,1.223,63600000.0
2009-02-09 07:50:00,1.223,1.2231,1.2229,1.223,84600000.0
2009-02-09 07:55:00,1.223,1.2233,1.22262,1.22315,107000000.0
2009-02-09 08:00:00,1.22305,1.2241,1.22295,1.22405,113800000.0
2009-02-09 08:05:00,1.22415,1.2245,1.2241,1.22435,101200000.0
2009-02-09 08:10:00,1.22445,1.22585,1.22405,1.22585,314600000.0
2009-02-09 08:15:00,1.2258,1.2259,1.22545,1.2257,181200000.0
2009-02-09 08:20:00,1.22565,1.2259,1.2249,1.2251,288000000.0
2009-02-09 08:25:00,1.2251,1.2256,1.22475,1.22495,409400000.0
2009-02-09 08:30:00,1.2251,1.2253,1.2241,1.2249,364800000.0
2009-02-09 08:35:00,1.2249,1.2253,1.2247,1.2252,153800000.0
2009-02-09 08:40:00,1.2252,1.226,1.2252,1.2252,222600000.0
2009-02-09 08:45:00,1.22515,1.22515,1.2242,1.22465,290400000.0
2009-02-09 08:50:00,1.22445,1.22605,1.22445,1.225,158800000.0
2009-02-09 08:55:00,1.225,1.2254,1.22435,1.2248,205000000.0
2009-02-09 09:00:00,1.2248,1.2256,1.22455,1.22485,290600000.0
2009-02-09 09:05:00,1.22485,1.2261,1.22485,1.2256,550400000.0
2009-02-09 09:10:00,1.2255,1.22695,1.22545,1.22645,775200001.0
2009-02-09 09:15:00,1.2266,1.22725,1.22605,1.22635,545800000.0
2009-02-09 09:20:00,1.22615,1.2268,1.225,1.225,116400000.0
2009-02-09 09:25:00,1.225,1.22525,1.22375,1.22425,515800000.0
2009-02-09 09:30:00,1.22435,1.2256,1.2241,1.2256,581400000.0
2009-02-09 09:35:00,1.2256,1.2258,1.22495,1.2253,408000000.0
2009-02-09 09:40:00,1.22535,1.2262,1.2249,1.226,392800000.0
2009-02-09 09:45:00,1.226,1.22695,1.226,1.22685,394800000.0
2009-02-09 09:50:00,1.22685,1.2274,1.22675,1.22695,514800000.0
2009-02-09 09:55:00,1.22695,1.22695,1.22665,1.22665,584400001.0
2009-02-09 10:00:00,1.22665,1.2282,1.22665,1.2271,668200000.0
2009-02-09 10:05:00,1.2271,1.2278,1.2268,1.22775,958000000.0
2009-02-09 10:10:00,1.22775,1.2285,1.2269,1.22765,990800000.0
2009-02-09 10:15:00,1.22765,1.22875,1.22705,1.22835,552800000.0
2009-02-09 10:20:00,1.2284,1.2285,1.22775,1.22815,817200000.0
2009-02-09 10:25:00,1.22825,1.22845,1.22735,1.2277,832199997.0
2009-02-09 10:30:00,1.22775,1.2278,1.2271,1.22745,642800000.0
2009-02-09 10:35:00,1.22745,1.22765,1.2268,1.2273,571799999.0
2009-02-09 10:40:00,1.2273,1.22835,1.22695,1.22703,820400000.0
2009-02-09 10:45:00,1.22805,1.2284,1.2278,1.22825,478600000.0
2009-02-09 10:50:00,1.2283,1.22845,1.228,1.22835,604800000.0
2009-02-09 10:55:00,1.22845,1.2297,1.22835,1.2297,332400000.0
2009-02-09 11:00:00,1.2297,1.2297,1.2293,1.2293,328000000.0
2009-02-09 11:05:00,1.22935,1.2298,1.22905,1.22915,330600000.0
2009-02-09 11:10:00,1.22915,1.22945,1.22805,1.2292,1309199999.0
2009-02-09 11:15:00,1.2292,1.2292,1.2281,1.22835,284100000.0
2009-02-09 11:20:00,1.2281,1.22835,1.22705,1.228,601400000.0
2009-02-09 11:25:00,1.2281,1.2286,1.2274,1.2277,934000000.0
2009-02-09 11:30:00,1.2277,1.22835,1.2276,1.22775,421400005.0
2009-02-09 11:35:00,1.22775,1.22795,1.22705,1.22725,693400000.0
2009-02-09 11:40:00,1.22725,1.2273,1.226,1.2264,527800000.0
2009-02-09 11:45:00,1.22645,1.22665,1.22561,1.22665,538700000.0
2009-02-09 11:50:00,1.22665,1.2268,1.2264,1.22655,110400000.0
2009-02-09 11:55:00,1.22655,1.22665,1.22615,1.22645,227999999.0
2009-02-09 12:00:00,1.22645,1.2265,1.22455,1.22545,715600000.0
2009-02-09 12:05:00,1.22545,1.22645,1.22505,1.22635,663400000.0
2009-02-09 12:10:00,1.22625,1.22645,1.22575,1.2261,725400000.0
2009-02-09 12:15:00,1.22615,1.22635,1.22565,1.226,644600000.0
2009-02-09 12:20:00,1.226,1.2278,1.22585,1.22665,681300000.0
2009-02-09 12:25:00,1.22675,1.2275,1.2259,1.22675,892200000.0
2009-02-09 12:30:00,1.22685,1.2278,1.22635,1.22655,1071599997.0
2009-02-09 12:35:00,1.2265,1.2273,1.22625,1.22685,391400000.0
2009-02-09 12:40:00,1.22685,1.2282,1.2265,1.2276,1029200002.0
2009-02-09 12:45:00,1.22725,1.22855,1.2271,1.22785,599400000.0
2009-02-09 12:50:00,1.2279,1.22855,1.22765,1.22855,436400000.0
2009-02-09 12:55:00,1.22855,1.22855,1.2275,1.22785,655600000.0
2009-02-09 13:00:00,1.22795,1.2283,1.22735,1.228,724800000.0
2009-02-09 13:05:00,1.2281,1.22845,1.22675,1.22735,362800000.0
2009-02-09 13:10:00,1.22735,1.228,1.22735,1.22765,451900000.0
2009-02-09 13:15:00,1.2276,1.2278,1.2269,1.2274,634400000.0
2009-02-09 13:20:00,1.22745,1.22745,1.22585,1.22655,510000000.0
2009-02-09 13:25:00,1.22655,1.22655,1.2251,1.22515,923000000.0
2009-02-09 13:30:00,1.22525,1.22585,1.22439,1.2257,440600000.0
2009-02-09 13:35:00,1.2257,1.2265,1.22535,1.2262,373800000.0
2009-02-09 13:40:00,1.2262,1.2266,1.225,1.22515,653599999.0
2009-02-09 13:45:00,1.22545,1.2264,1.2249,1.2264,1079600000.0
2009-02-09 13:50:00,1.22645,1.2272,1.22605,1.22685,668900000.0
2009-02-09 13:55:00,1.22685,1.22755,1.226,1.2273,953199999.0
2009-02-09 14:00:00,1.2273,1.22785,1.22705,1.22785,348000000.0
2009-02-09 14:05:00,1.2279,1.22815,1.2273,1.2273,482800001.0
2009-02-09 14:10:00,1.2273,1.22745,1.22675,1.22735,385799999.0
2009-02-09 14:15:00,1.22735,1.2275,1.22715,1.2272,161600000.0
2009-02-09 14:20:00,1.22745,1.2284,1.227,1.2271,764200000.0
2009-02-09 14:25:00,1.2272,1.22765,1.22715,1.22745,341600000.0
2009-02-09 14:30:00,1.22745,1.22745,1.22555,1.22555,720200002.0
2009-02-09 14:35:00,1.22555,1.22675,1.2254,1.22555,628000000.0
2009-02-09 14:40:00,1.22555,1.22625,1.22535,1.22565,602800001.0
2009-02-09 14:45:00,1.2256,1.22755,1.2256,1.2269,849000000.0
2009-02-09 14:50:00,1.2269,1.2271,1.2267,1.227,573600002.0
2009-02-09 14:55:00,1.227,1.2272,1.22575,1.22605,1008000000.0
2009-02-09 15:00:00,1.2258,1.22735,1.2258,1.22655,739800001.0
2009-02-09 15:05:00,1.22655,1.22675,1.2244,1.2266,1358400003.0
2009-02-09 15:10:00,1.22665,1.2271,1.22655,1.22695,658799999.0
2009-02-09 15:15:00,1.2271,1.22795,1.22545,1.22545,1189400000.0
2009-02-09 15:20:00,1.22545,1.2257,1.2229,1.22555,1782510000.0
2009-02-09 15:25:00,1.22555,1.226,1.22455,1.22475,1681000000.0
2009-02-09 15:30:00,1.22475,1.2254,1.2245,1.2254,577200000.0
2009-02-09 15:35:00,1.22535,1.2268,1.22535,1.2256,1067600000.0
2009-02-09 15:40:00,1.2254,1.22565,1.22335,1.2236,1321600000.0
2009-02-09 15:45:00,1.2236,1.22385,1.22295,1.2238,1185799998.0
2009-02-09 15:50:00,1.2238,1.2244,1.22345,1.2241,682600000.0
2009-02-09 15:55:00,1.2241,1.22485,1.22385,1.22465,583600000.0
2009-02-09 16:00:00,1.22465,1.22465,1.2227,1.2229,1370000000.0
2009-02-09 16:05:00,1.2229,1.22295,1.2208,1.22125,1095800000.0
2009-02-09 16:10:00,1.22125,1.2221,1.2195,1.2196,675000000.0
2009-02-09 16:15:00,1.2197,1.2197,1.21685,1.2184,1057400000.0
2009-02-09 16:20:00,1.21835,1.22015,1.21725,1.22005,2095799999.0
2009-02-09 16:25:00,1.21995,1.21995,1.2175,1.21755,960900000.0
2009-02-09 16:30:00,1.21755,1.2182,1.2174,1.2179,956100000.0
2009-02-09 16:35:00,1.21795,1.2217,1.21785,1.2213,2006000000.0
2009-02-09 16:40:00,1.22125,1.22125,1.2176,1.22015,1994199999.0
2009-02-09 16:45:00,1.2202,1.22025,1.21795,1.21835,1865780000.0
2009-02-09 16:50:00,1.21835,1.22015,1.21825,1.21885,1979400000.0
2009-02-09 16:55:00,1.21885,1.21995,1.21835,1.21995,1227199999.0
2009-02-09 17:00:00,1.21995,1.22225,1.218,1.2211,1841200001.0
2009-02-09 17:05:00,1.22115,1.222,1.21995,1.22105,1055199999.0
2009-02-09 17:10:00,1.22105,1.2215,1.2205,1.22075,793000000.0
2009-02-09 17:15:00,1.22075,1.22125,1.22025,1.22065,1277600000.0
2009-02-09 17:20:00,1.22065,1.2238,1.22055,1.22235,1726600000.0
2009-02-09 17:25:00,1.22235,1.2227,1.22175,1.22225,1461800001.0
2009-02-09 17:30:00,1.22225,1.22245,1.2215,1.22245,856600000.0
2009-02-09 17:35:00,1.22255,1.22265,1.21985,1.221,1601799998.0
2009-02-09 17:40:00,1.221,1.221,1.21895,1.2194,1614599999.0
2009-02-09 17:45:00,1.21945,1.22155,1.21865,1.2189,1621400000.0
2009-02-09 17:50:00,1.2189,1.2211,1.2184,1.2211,1782809999.0
2009-02-09 17:55:00,1.22115,1.22115,1.2186,1.22055,1696999996.0
2009-02-09 18:00:00,1.22055,1.2222,1.2204,1.2207,1329799994.0
2009-02-09 18:05:00,1.22085,1.2216,1.2192,1.21925,1455600000.0
2009-02-09 18:10:00,1.2194,1.2196,1.21855,1.21935,1241000000.0
2009-02-09 18:15:00,1.2193,1.2208,1.21905,1.21965,1639200003.0
2009-02-09 18:20:00,1.21965,1.21985,1.21775,1.2187,1854600000.0
2009-02-09 18:25:00,1.21875,1.2188,1.2179,1.21815,1740000000.0
2009-02-09 18:30:00,1.21815,1.219,1.2179,1.21805,1981799999.0
2009-02-09 18:35:00,1.21805,1.21845,1.2171,1.2175,2016520000.0
2009-02-09 18:40:00,1.2175,1.21875,1.21705,1.21725,1452000000.0
2009-02-09 18:45:00,1.2173,1.21845,1.2168,1.21835,1708200000.0
2009-02-09 18:50:00,1.21825,1.21825,1.21675,1.21745,903000000.0
2009-02-09 18:55:00,1.21745,1.21915,1.2173,1.21895,512400000.0
2009-02-09 19:00:00,1.219,1.2194,1.2174,1.2175,668300000.0
2009-02-09 19:05:00,1.21755,1.21825,1.21755,1.21805,210400000.0
2009-02-09 19:10:00,1.21805,1.21825,1.2179,1.218,118600000.0
2009-02-09 19:15:00,1.21805,1.21875,1.2179,1.21795,797800000.0
2009-02-09 19:20:00,1.21805,1.21805,1.21715,1.21755,456400000.0
2009-02-09 19:25:00,1.21755,1.218,1.217,1.21705,699600000.0
2009-02-09 19:30:00,1.21705,1.2173,1.2169,1.21705,555399998.0
2009-02-09 19:35:00,1.21715,1.21785,1.21705,1.2176,458600000.0
2009-02-09 19:40:00,1.2177,1.21845,1.21725,1.21845,314800000.0
2009-02-09 19:45:00,1.21845,1.2186,1.2173,1.21765,420000000.0
2009-02-09 19:50:00,1.2177,1.2179,1.21705,1.21745,422800000.0
2009-02-09 19:55:00,1.21745,1.21745,1.21675,1.2172,283400000.0
2009-02-09 20:00:00,1.2172,1.21795,1.2169,1.2173,252300000.0
2009-02-09 20:05:00,1.2172,1.2174,1.21715,1.2172,41000000.0
2009-02-09 20:10:00,1.2172,1.21745,1.2172,1.2174,77200000.0
2009-02-09 20:15:00,1.2173,1.2183,1.21668,1.2183,129600000.0
2009-02-09 20:20:00,1.2183,1.2192,1.218,1.219,406200000.0
2009-02-09 20:25:00,1.2191,1.22085,1.2186,1.22075,820000000.0
2009-02-09 20:30:00,1.22075,1.22195,1.2206,1.22125,634900000.0
2009-02-09 20:35:00,1.22125,1.22135,1.2193,1.21965,648400000.0
2009-02-09 20:40:00,1.2197,1.2203,1.2189,1.21925,364800000.0
2009-02-09 20:45:00,1.21925,1.21925,1.2189,1.21905,268800000.0
2009-02-09 20:50:00,1.21905,1.2192,1.2185,1.21885,474800000.0
2009-02-09 20:55:00,1.21885,1.21905,1.21835,1.21845,276800000.0
2009-02-09 21:00:00,1.2185,1.219,1.21835,1.21845,378400000.0
2009-02-09 21:05:00,1.21845,1.2186,1.2181,1.21815,407200000.0
2009-02-09 21:10:00,1.21815,1.2203,1.21805,1.22005,978800000.0
2009-02-09 21:15:00,1.21995,1.22025,1.21935,1.22005,353000000.0
2009-02-09 21:20:00,1.22005,1.22005,1.21905,1.2191,248200000.0
2009-02-09 21:25:00,1.2191,1.22095,1.21905,1.2203,577800000.0
2009-02-09 21:30:00,1.2203,1.22075,1.21995,1.2202,359600000.0
2009-02-09 21:35:00,1.22025,1.22085,1.21975,1.22075,223600000.0
2009-02-09 21:40:00,1.2207,1.2207,1.2201,1.2203,261200000.0
2009-02-09 21:45:00,1.22035,1.22145,1.2203,1.2203,289400000.0
2009-02-09 21:50:00,1.22025,1.22055,1.21985,1.22025,558600000.0
2009-02-09 21:55:00,1.22025,1.2203,1.21855,1.21865,318600000.0
2009-02-09 22:00:00,1.2187,1.2195,1.2187,1.2193,242600000.0
2009-02-09 22:05:00,1.2193,1.2199,1.21895,1.21975,236400000.0
2009-02-09 22:10:00,1.21975,1.22015,1.2192,1.21925,529600000.0
2009-02-09 22:15:00,1.21925,1.21955,1.21875,1.21875,289600000.0
2009-02-09 22:20:00,1.21875,1.2189,1.21805,1.21815,466800000.0
2009-02-09 22:25:00,1.21815,1.2185,1.21795,1.21805,214200000.0
2009-02-09 22:30:00,1.21795,1.21795,1.2172,1.21745,363600000.0
2009-02-09 22:35:00,1.21755,1.21755,1.2159,1.21625,322400000.0
2009-02-09 22:40:00,1.21585,1.2167,1.21575,1.2167,384800000.0
2009-02-09 22:45:00,1.2165,1.2173,1.2161,1.21625,395799999.0
2009-02-09 22:50:00,1.21635,1.2171,1.2158,1.21585,233000000.0
2009-02-09 22:55:00,1.21585,1.21635,1.2158,1.21605,249800001.0
2009-02-09 23:00:00,1.21615,1.2165,1.21575,1.21625,398400000.0
2009-02-09 23:05:00,1.2162,1.2163,1.2158,1.21585,114400000.0
2009-02-09 23:10:00,1.21585,1.2163,1.21575,1.21595,23400000.0
2009-02-09 23:15:00,1.21595,1.21595,1.21565,1.21575,170400000.0
2009-02-09 23:20:00,1.21575,1.21575,1.215,1.2151,210000000.0
2009-02-09 23:25:00,1.21515,1.2155,1.2149,1.215,234400000.0
2009-02-09 23:30:00,1.21515,1.21585,1.2149,1.21525,209800000.0
2009-02-09 23:35:00,1.2153,1.2161,1.21505,1.21605,212100000.0
2009-02-09 23:40:00,1.21605,1.21645,1.2159,1.2162,332800000.0
2009-02-09 23:45:00,1.21635,1.2167,1.21595,1.2162,319200000.0
2009-02-09 23:50:00,1.2162,1.21695,1.2162,1.21675,190800000.0
2009-02-09 23:55:00,1.2168,1.21725,1.2167,1.21715,249400000.0
2009-02-10 00:00:00,1.21638,1.21715,1.21638,1.21715,302200004.0
2009-02-10 00:05:00,1.21715,1.21715,1.21629,1.21631,70800000.0
2009-02-10 00:10:00,1.21651,1.217,1.2161,1.2161,43600000.0
2009-02-10 00:15:00,1.2161,1.217,1.2155,1.21645,97000000.0
2009-02-10 00:20:00,1.21609,1.21635,1.21575,1.21595,117399999.0
2009-02-10 00:25:00,1.21575,1.21575,1.2146,1.2153,176900000.0
2009-02-10 00:30:00,1.21535,1.2164,1.21535,1.21635,183800000.0
2009-02-10 00:35:00,1.21635,1.21635,1.2158,1.2158,75000000.0
2009-02-10 00:40:00,1.2159,1.21665,1.2159,1.21665,139800000.0
2009-02-10 00:45:00,1.21665,1.21765,1.21665,1.21765,77200000.0
2009-02-10 00:50:00,1.2177,1.21775,1.2173,1.2173,46799999.0
2009-02-10 00:55:00,1.21735,1.21741,1.2162,1.2165,194400000.0
2009-02-10 01:00:00,1.2173,1.2173,1.21662,1.21668,78800000.0
2009-02-10 01:05:00,1.2172,1.21755,1.21658,1.2169,586400000.0
2009-02-10 01:10:00,1.2172,1.2175,1.21673,1.2175,212200000.0
2009-02-10 01:15:00,1.21694,1.2175,1.2168,1.21715,104400000.0
2009-02-10 01:20:00,1.2175,1.2175,1.2165,1.2169,144900000.0
2009-02-10 01:25:00,1.2168,1.2174,1.2168,1.2171,39400000.0
2009-02-10 01:30:00,1.21705,1.21725,1.21695,1.21715,18000000.0
2009-02-10 01:35:00,1.21725,1.21795,1.21651,1.21752,91000000.0
2009-02-10 01:40:00,1.21727,1.2177,1.21718,1.21725,239599999.0
2009-02-10 01:45:00,1.21725,1.21755,1.21715,1.21743,81600000.0
2009-02-10 01:50:00,1.21765,1.21805,1.21707,1.21795,155400000.0
2009-02-10 01:55:00,1.218,1.21935,1.21735,1.21915,352200000.0
2009-02-10 02:00:00,1.21935,1.22045,1.2181,1.2185,212800000.0
2009-02-10 02:05:00,1.2185,1.21975,1.21845,1.2194,249000000.0
2009-02-10 02:10:00,1.21965,1.2199,1.2193,1.21965,67000000.0
2009-02-10 02:15:00,1.2194,1.2209,1.2194,1.2206,268600000.0
2009-02-10 02:20:00,1.2206,1.2207,1.22015,1.2204,130200000.0
2009-02-10 02:25:00,1.22045,1.22095,1.22005,1.2208,140600000.0
2009-02-10 02:30:00,1.2208,1.2214,1.2202,1.22055,226399999.0
2009-02-10 02:35:00,1.2205,1.2216,1.22045,1.2207,150200000.0
2009-02-10 02:40:00,1.221,1.223,1.22055,1.22225,377800001.0
2009-02-10 02:45:00,1.22235,1.2252,1.22235,1.22465,356000002.0
2009-02-10 02:50:00,1.22505,1.2265,1.2248,1.22595,587200000.0
2009-02-10 02:55:00,1.22595,1.22595,1.2249,1.22505,114000000.0
2009-02-10 03:00:00,1.22505,1.22645,1.22495,1.22625,311000000.0
2009-02-10 03:05:00,1.22635,1.2271,1.22545,1.2258,205600000.0
2009-02-10 03:10:00,1.226,1.2269,1.2255,1.22565,143600000.0
2009-02-10 03:15:00,1.22565,1.22605,1.2253,1.2253,107800000.0
2009-02-10 03:20:00,1.22565,1.2265,1.2249,1.22505,270400001.0
2009-02-10 03:25:00,1.22505,1.2253,1.22465,1.225,150000000.0
2009-02-10 03:30:00,1.225,1.2255,1.22475,1.2248,118000000.0
2009-02-10 03:35:00,1.2248,1.2252,1.2248,1.2252,87600000.0
2009-02-10 03:40:00,1.22545,1.2258,1.2253,1.22535,44000000.0
2009-02-10 03:45:00,1.22515,1.2256,1.2248,1.22532,132600000.0
2009-02-10 03:50:00,1.22488,1.22565,1.22472,1.22515,57200000.0
2009-02-10 03:55:00,1.2249,1.2251,1.224,1.22415,310200003.0
2009-02-10 04:00:00,1.22425,1.22465,1.22405,1.2242,191800000.0
2009-02-10 04:05:00,1.2242,1.22435,1.22395,1.2241,523000001.0
2009-02-10 04:10:00,1.22425,1.22435,1.22405,1.2241,79600000.0
2009-02-10 04:15:00,1.22405,1.22425,1.2237,1.22375,149600000.0
2009-02-10 04:20:00,1.2237,1.2237,1.22206,1.22265,191000000.0
2009-02-10 04:25:00,1.22265,1.22265,1.2221,1.2222,95000000.0
2009-02-10 04:30:00,1.22225,1.223,1.22165,1.223,689399996.0
2009-02-10 04:35:00,1.223,1.2235,1.22235,1.2225,266000001.0
2009-02-10 04:40:00,1.2225,1.22285,1.2221,1.22215,119800000.0
2009-02-10 04:45:00,1.22219,1.22223,1.2199,1.22005,177200000.0
2009-02-10 04:50:00,1.2201,1.2216,1.22005,1.22055,369400000.0
2009-02-10 04:55:00,1.2204,1.2211,1.2203,1.22055,141800000.0
2009-02-10 05:00:00,1.2208,1.2215,1.2205,1.2209,179200000.0
2009-02-10 05:05:00,1.22072,1.2218,1.22072,1.22165,297400000.0
2009-02-10 05:10:00,1.22165,1.22215,1.2214,1.2216,335799999.0
2009-02-10 05:15:00,1.22145,1.2223,1.22145,1.2221,295400000.0
2009-02-10 05:20:00,1.2221,1.2231,1.22205,1.22305,100400000.0
2009-02-10 05:25:00,1.2231,1.22315,1.22275,1.22275,72800000.0
2009-02-10 05:30:00,1.2229,1.2229,1.22265,1.2228,67400000.0
2009-02-10 05:35:00,1.22285,1.2239,1.2228,1.2237,123800000.0
2009-02-10 05:40:00,1.22345,1.2244,1.22325,1.22425,134400000.0
2009-02-10 05:45:00,1.22425,1.2244,1.22375,1.22375,140800000.0
2009-02-10 05:50:00,1.22375,1.2241,1.2236,1.2236,83800000.0
2009-02-10 05:55:00,1.22323,1.2243,1.22317,1.2236,433400000.0
2009-02-10 06:00:00,1.2236,1.224,1.2236,1.224,57000000.0
2009-02-10 06:05:00,1.22345,1.22415,1.22345,1.22385,353999999.0
2009-02-10 06:10:00,1.22355,1.22395,1.22333,1.22395,244600000.0
2009-02-10 06:15:00,1.22355,1.22391,1.22333,1.2236,510000002.0
2009-02-10 06:20:00,1.2236,1.22385,1.2235,1.2235,31200000.0
2009-02-10 06:25:00,1.22385,1.22415,1.22345,1.22371,375600000.0
2009-02-10 06:30:00,1.22357,1.22387,1.22318,1.2233,551600000.0
2009-02-10 06:35:00,1.2233,1.2238,1.2233,1.2235,42200000.0
2009-02-10 06:40:00,1.2236,1.22365,1.22325,1.2233,51200000.0
2009-02-10 06:45:00,1.2233,1.22362,1.2226,1.2233,578800000.0
2009-02-10 06:50:00,1.2233,1.2236,1.22308,1.22355,342400000.0
2009-02-10 06:55:00,1.2235,1.22385,1.2235,1.2235,55200000.0
2009-02-10 07:00:00,1.22355,1.22375,1.2235,1.22375,40600000.0
2009-02-10 07:05:00,1.22375,1.22376,1.2233,1.2233,193800000.0
2009-02-10 07:10:00,1.22375,1.2242,1.22375,1.22385,193400000.0
2009-02-10 07:15:00,1.22385,1.22425,1.22375,1.22405,167800000.0
2009-02-10 07:20:00,1.22367,1.224,1.22345,1.22365,399600000.0
2009-02-10 07:25:00,1.22365,1.22393,1.22345,1.22358,321000000.0
2009-02-10 07:30:00,1.22405,1.2251,1.22405,1.2246,213000000.0
2009-02-10 07:35:00,1.22455,1.22455,1.22315,1.2237,206599999.0
2009-02-10 07:40:00,1.2236,1.2236,1.2232,1.2233,81600000.0
2009-02-10 07:45:00,1.2233,1.22345,1.22045,1.222,479599997.0
2009-02-10 07:50:00,1.22185,1.22205,1.22143,1.2216,306400000.0
2009-02-10 07:55:00,1.22155,1.2216,1.2203,1.22065,364400001.0
2009-02-10 08:00:00,1.22055,1.22125,1.22055,1.221,104600000.0
2009-02-10 08:05:00,1.22105,1.2214,1.2209,1.22105,221600000.0
2009-02-10 08:10:00,1.22085,1.2213,1.22085,1.22105,37600000.0
2009-02-10 08:15:00,1.22105,1.2221,1.22105,1.2221,295200001.0
2009-02-10 08:20:00,1.2221,1.2223,1.2221,1.22215,156400000.0
2009-02-10 08:25:00,1.2222,1.2223,1.2213,1.2223,237200000.0
2009-02-10 08:30:00,1.22207,1.22232,1.22134,1.2217,668000000.0
2009-02-10 08:35:00,1.22235,1.2227,1.22174,1.22255,441200000.0
2009-02-10 08:40:00,1.22255,1.22255,1.2216,1.2217,129300001.0
2009-02-10 08:45:00,1.22225,1.22225,1.2215,1.2219,415399999.0
2009-02-10 08:50:00,1.22205,1.22205,1.22065,1.22109,387200001.0
2009-02-10 08:55:00,1.2216,1.22245,1.2216,1.2219,90200000.0
2009-02-10 09:00:00,1.22185,1.22195,1.2212,1.2212,123400000.0
2009-02-10 09:05:00,1.2214,1.2217,1.22084,1.22105,814200000.0
2009-02-10 09:10:00,1.2211,1.22225,1.21985,1.22225,332000000.0
2009-02-10 09:15:00,1.22225,1.2223,1.22195,1.2223,103200000.0
2009-02-10 09:20:00,1.22255,1.2227,1.2209,1.22255,440800000.0
2009-02-10 09:25:00,1.22255,1.22285,1.2221,1.22245,363800000.0
2009-02-10 09:30:00,1.2224,1.2235,1.22235,1.22275,219600000.0
2009-02-10 09:35:00,1.22285,1.22325,1.2219,1.22265,681000000.0
2009-02-10 09:40:00,1.22275,1.2235,1.2221,1.22305,360400000.0
2009-02-10 09:45:00,1.2231,1.22375,1.22265,1.22275,267600000.0
2009-02-10 09:50:00,1.22285,1.223,1.2223,1.22275,552000000.0
2009-02-10 09:55:00,1.22285,1.22295,1.2222,1.22235,299000000.0
2009-02-10 10:00:00,1.22235,1.22355,1.22235,1.22325,374400000.0
2009-02-10 10:05:00,1.2234,1.22405,1.22315,1.22315,280400000.0
2009-02-10 10:10:00,1.22315,1.22325,1.2218,1.22215,595400000.0
2009-02-10 10:15:00,1.22155,1.2223,1.22095,1.22095,510000000.0
2009-02-10 10:20:00,1.2211,1.2211,1.21925,1.21975,861300000.0
2009-02-10 10:25:00,1.21975,1.2209,1.2193,1.2203,299200000.0
2009-02-10 10:30:00,1.2203,1.2214,1.21975,1.221,247600000.0
2009-02-10 10:35:00,1.221,1.2215,1.2206,1.2208,372600000.0
2009-02-10 10:40:00,1.22085,1.22175,1.2207,1.2213,343800000.0
2009-02-10 10:45:00,1.2214,1.2236,1.2214,1.2226,731400001.0
2009-02-10 10:50:00,1.2224,1.22355,1.2224,1.2229,391400000.0
2009-02-10 10:55:00,1.22305,1.2241,1.2223,1.22395,303200000.0
2009-02-10 11:00:00,1.2235,1.22575,1.2231,1.2253,758600001.0
2009-02-10 11:05:00,1.22575,1.22895,1.22515,1.2277,701399999.0
2009-02-10 11:10:00,1.2279,1.23085,1.2279,1.22915,915800000.0
2009-02-10 11:15:00,1.22915,1.22975,1.2283,1.22855,737000002.0
2009-02-10 11:20:00,1.2286,1.2324,1.2285,1.2317,881500000.0
2009-02-10 11:25:00,1.2317,1.23355,1.23,1.2325,1308200000.0
2009-02-10 11:30:00,1.2323,1.2325,1.2306,1.2315,817000000.0
2009-02-10 11:35:00,1.23145,1.2327,1.2312,1.23175,603200000.0
2009-02-10 11:40:00,1.23175,1.2329,1.23165,1.23195,558400000.0
2009-02-10 11:45:00,1.2319,1.23255,1.23155,1.23225,288000000.0
2009-02-10 11:50:00,1.23225,1.233,1.23195,1.23195,436800000.0
2009-02-10 11:55:00,1.23225,1.23235,1.2317,1.23185,509200000.0
2009-02-10 12:00:00,1.23205,1.2322,1.2306,1.23095,318400000.0
2009-02-10 12:05:00,1.23105,1.23145,1.2308,1.23085,228600000.0
2009-02-10 12:10:00,1.23085,1.23125,1.22895,1.2292,398800000.0
2009-02-10 12:15:00,1.2292,1.22975,1.22915,1.22925,337200000.0
2009-02-10 12:20:00,1.22925,1.22955,1.2284,1.22855,344200000.0
2009-02-10 12:25:00,1.22855,1.22855,1.22695,1.2271,342400000.0
2009-02-10 12:30:00,1.2271,1.2272,1.22605,1.2264,464600000.0
2009-02-10 12:35:00,1.22635,1.2272,1.2252,1.22525,538800000.0
2009-02-10 12:40:00,1.22525,1.22665,1.2247,1.22655,1130799999.0
2009-02-10 12:45:00,1.22605,1.2272,1.22595,1.22645,226600000.0
2009-02-10 12:50:00,1.2265,1.22665,1.2262,1.2264,78600000.0
2009-02-10 12:55:00,1.22645,1.22695,1.2264,1.22675,384400000.0
2009-02-10 13:00:00,1.22675,1.22725,1.22665,1.22715,303400000.0
2009-02-10 13:05:00,1.22715,1.2277,1.22685,1.2277,99400000.0
2009-02-10 13:10:00,1.22765,1.22945,1.2273,1.22905,402400000.0
2009-02-10 13:15:00,1.2288,1.22955,1.2284,1.22905,229400000.0
2009-02-10 13:20:00,1.229,1.22955,1.22865,1.229,165800000.0
2009-02-10 13:25:00,1.22905,1.22905,1.22765,1.22775,223200000.0
2009-02-10 13:30:00,1.22775,1.2281,1.22775,1.22795,51800000.0
2009-02-10 13:35:00,1.22785,1.22785,1.2263,1.22645,531400000.0
2009-02-10 13:40:00,1.22655,1.22665,1.2259,1.22595,459800000.0
2009-02-10 13:45:00,1.22595,1.226,1.22435,1.22475,397800000.0
2009-02-10 13:50:00,1.22475,1.2252,1.2245,1.22505,502000000.0
2009-02-10 13:55:00,1.225,1.2264,1.22455,1.2262,532000000.0
2009-02-10 14:00:00,1.2264,1.22665,1.22455,1.2251,801800001.0
2009-02-10 14:05:00,1.22515,1.226,1.2251,1.22515,534800000.0
2009-02-10 14:10:00,1.22515,1.22525,1.22285,1.22325,710800000.0
2009-02-10 14:15:00,1.22335,1.2239,1.22335,1.22345,225600000.0
2009-02-10 14:20:00,1.22335,1.22355,1.22165,1.22195,319000000.0
2009-02-10 14:25:00,1.22195,1.2226,1.221,1.22235,658200000.0
2009-02-10 14:30:00,1.22255,1.22385,1.22235,1.22255,390800000.0
2009-02-10 14:35:00,1.22255,1.22255,1.2216,1.2216,358800000.0
2009-02-10 14:40:00,1.2219,1.222,1.22035,1.22045,812000000.0
2009-02-10 14:45:00,1.22055,1.2222,1.22045,1.2218,666400000.0
2009-02-10 14:50:00,1.22175,1.2221,1.2216,1.22195,309600000.0
2009-02-10 14:55:00,1.22195,1.22395,1.22195,1.22325,708500000.0
2009-02-10 15:00:00,1.22325,1.22385,1.22285,1.22375,351600000.0
2009-02-10 15:05:00,1.22375,1.22395,1.22325,1.22365,249600000.0
2009-02-10 15:10:00,1.22365,1.22465,1.22345,1.22355,593600000.0
2009-02-10 15:15:00,1.22355,1.22375,1.22065,1.22075,893600000.0
2009-02-10 15:20:00,1.22075,1.22125,1.22015,1.22055,726600000.0
2009-02-10 15:25:00,1.22055,1.2215,1.22055,1.22115,330200000.0
2009-02-10 15:30:00,1.2211,1.22125,1.22015,1.22065,437800000.0
2009-02-10 15:35:00,1.2207,1.221,1.22045,1.2209,323600000.0
2009-02-10 15:40:00,1.221,1.2225,1.2209,1.22235,414600000.0
2009-02-10 15:45:00,1.22245,1.2228,1.22165,1.22235,536600000.0
2009-02-10 15:50:00,1.22235,1.22285,1.22155,1.2225,323400000.0
2009-02-10 15:55:00,1.2226,1.2242,1.2224,1.22405,726800000.0
2009-02-10 16:00:00,1.22415,1.2243,1.2231,1.22335,875200000.0
2009-02-10 16:05:00,1.2234,1.2258,1.2234,1.22465,1237400001.0
2009-02-10 16:10:00,1.22465,1.22685,1.2245,1.22675,956100001.0
2009-02-10 16:15:00,1.22675,1.2281,1.2243,1.22485,1496300000.0
2009-02-10 16:20:00,1.22485,1.2252,1.2213,1.22195,1230900000.0
2009-02-10 16:25:00,1.22195,1.22275,1.2209,1.22245,983300001.0
2009-02-10 16:30:00,1.2225,1.2239,1.22195,1.22305,1229299999.0
2009-02-10 16:35:00,1.22305,1.22325,1.22155,1.2217,711099999.0
2009-02-10 16:40:00,1.2217,1.22315,1.2215,1.22265,887200000.0
2009-02-10 16:45:00,1.22275,1.22275,1.22075,1.22205,1094500000.0
2009-02-10 16:50:00,1.22215,1.2223,1.221,1.22205,1280800000.0
2009-02-10 16:55:00,1.22205,1.22375,1.22185,1.22345,760203560.0
2009-02-10 17:00:00,1.2235,1.22355,1.22175,1.22205,1236499998.0
2009-02-10 17:05:00,1.22195,1.22205,1.2209,1.22095,924800000.0
2009-02-10 17:10:00,1.22095,1.2216,1.21995,1.2212,1413600000.0
2009-02-10 17:15:00,1.2212,1.22255,1.22045,1.22215,1290800000.0
2009-02-10 17:20:00,1.2222,1.2228,1.2215,1.22235,849800000.0
2009-02-10 17:25:00,1.22235,1.22245,1.2211,1.2214,1208600000.0
2009-02-10 17:30:00,1.22145,1.22165,1.2185,1.2196,920400000.0
2009-02-10 17:35:00,1.2196,1.22265,1.2196,1.22185,1421400002.0
2009-02-10 17:40:00,1.22185,1.22355,1.22185,1.22335,1862500000.0
2009-02-10 17:45:00,1.22335,1.224,1.22225,1.22345,1387200001.0
2009-02-10 17:50:00,1.22345,1.22375,1.2222,1.22335,1201100001.0
2009-02-10 17:55:00,1.22335,1.22365,1.2228,1.2232,1319799999.0
2009-02-10 18:00:00,1.2232,1.22325,1.2178,1.22215,2023799998.0
2009-02-10 18:05:00,1.22215,1.22645,1.22065,1.22335,1706900001.0
2009-02-10 18:10:00,1.2235,1.22935,1.22305,1.2272,1889000001.0
2009-02-10 18:15:00,1.22715,1.2283,1.22495,1.2256,1855200000.0
2009-02-10 18:20:00,1.2255,1.22665,1.2226,1.2258,1909400000.0
2009-02-10 18:25:00,1.226,1.22765,1.2247,1.22625,1616800000.0
2009-02-10 18:30:00,1.2262,1.2335,1.2262,1.2333,1779100000.0
2009-02-10 18:35:00,1.23335,1.23425,1.2306,1.23345,1796000000.0
2009-02-10 18:40:00,1.2336,1.23705,1.23195,1.23315,1930300000.0
2009-02-10 18:45:00,1.23315,1.23645,1.2323,1.23265,2003300004.0
2009-02-10 18:50:00,1.2328,1.23475,1.23225,1.2323,1613999999.0
2009-02-10 18:55:00,1.2323,1.23395,1.23215,1.23325,1254800000.0
2009-02-10 19:00:00,1.23325,1.23345,1.23075,1.2319,1174000000.0
2009-02-10 19:05:00,1.2319,1.23515,1.23165,1.23385,1121600000.0
2009-02-10 19:10:00,1.2338,1.23445,1.2326,1.2328,926800000.0
2009-02-10 19:15:00,1.2328,1.23345,1.2322,1.23295,840400000.0
2009-02-10 19:20:00,1.2331,1.23405,1.2326,1.2328,889000000.0
2009-02-10 19:25:00,1.2328,1.2347,1.2325,1.23435,730000000.0
2009-02-10 19:30:00,1.23435,1.2351,1.2333,1.23385,635800000.0
2009-02-10 19:35:00,1.23385,1.23565,1.2331,1.23355,778200000.0
2009-02-10 19:40:00,1.23355,1.2341,1.23255,1.23345,972600000.0
2009-02-10 19:45:00,1.2332,1.2335,1.23205,1.23215,1204400000.0
2009-02-10 19:50:00,1.23215,1.23285,1.23065,1.23225,813800000.0
2009-02-10 19:55:00,1.2324,1.23265,1.23105,1.23215,744300000.0
2009-02-10 20:00:00,1.23205,1.2341,1.2315,1.234,597800000.0
2009-02-10 20:05:00,1.23405,1.23535,1.2332,1.2347,915200000.0
2009-02-10 20:10:00,1.23475,1.2351,1.23315,1.23335,828400000.0
2009-02-10 20:15:00,1.23335,1.2349,1.23315,1.23475,733600000.0
2009-02-10 20:20:00,1.23475,1.23885,1.2346,1.2371,1109700000.0
2009-02-10 20:25:00,1.2371,1.23955,1.2356,1.23645,1047200000.0
2009-02-10 20:30:00,1.23645,1.23815,1.23585,1.23655,1200999999.0
2009-02-10 20:35:00,1.2366,1.2373,1.23615,1.2364,781000000.0
2009-02-10 20:40:00,1.2364,1.2373,1.23535,1.23545,543400000.0
2009-02-10 20:45:00,1.2355,1.23715,1.23525,1.23615,434200000.0
2009-02-10 20:50:00,1.23615,1.238,1.2355,1.238,656000000.0
2009-02-10 20:55:00,1.23805,1.23825,1.23715,1.238,543799999.0
2009-02-10 21:00:00,1.2381,1.23945,1.2381,1.23905,901000000.0
2009-02-10 21:05:00,1.239,1.2398,1.23875,1.23925,551200000.0
2009-02-10 21:10:00,1.23925,1.2413,1.23925,1.2411,980800000.0
2009-02-10 21:15:00,1.2411,1.2455,1.24105,1.2448,1037800000.0
2009-02-10 21:20:00,1.2449,1.2472,1.24485,1.24715,843799999.0
2009-02-10 21:25:00,1.24715,1.2478,1.2464,1.24645,884200000.0
2009-02-10 21:30:00,1.24645,1.24925,1.24645,1.2465,1253000000.0
2009-02-10 21:35:00,1.24655,1.2468,1.24625,1.24645,618400001.0
2009-02-10 21:40:00,1.2465,1.2467,1.24495,1.24615,810000001.0
2009-02-10 21:45:00,1.24625,1.24625,1.245,1.24575,1026600002.0
2009-02-10 21:50:00,1.24585,1.24755,1.24585,1.24715,639999998.0
2009-02-10 21:55:00,1.24715,1.24865,1.2462,1.24855,877800000.0
2009-02-10 22:00:00,1.24855,1.24855,1.2455,1.24595,794200000.0
2009-02-10 22:05:00,1.2459,1.24665,1.2455,1.24565,936800000.0
2009-02-10 22:10:00,1.2456,1.2464,1.2452,1.2462,976200000.0
2009-02-10 22:15:00,1.2462,1.2477,1.24615,1.24745,611000000.0
2009-02-10 22:20:00,1.24755,1.24845,1.24725,1.2479,748600000.0
2009-02-10 22:25:00,1.2479,1.2479,1.2461,1.24655,505100000.0
2009-02-10 22:30:00,1.24655,1.24675,1.24645,1.24645,198600000.0
2009-02-10 22:35:00,1.2464,1.2478,1.2464,1.2477,290600000.0
2009-02-10 22:40:00,1.2477,1.24855,1.24765,1.2482,471600000.0
2009-02-10 22:45:00,1.24815,1.24815,1.24565,1.246,562700000.0
2009-02-10 22:50:00,1.24605,1.24625,1.24495,1.2456,690000000.0
2009-02-10 22:55:00,1.24565,1.2459,1.2455,1.24575,280000000.0
2009-02-10 23:00:00,1.24575,1.24625,1.24575,1.24595,222000000.0
2009-02-10 23:05:00,1.2459,1.246,1.24505,1.24565,619000000.0
2009-02-10 23:10:00,1.24565,1.24625,1.24565,1.24575,148000000.0
2009-02-10 23:15:00,1.2458,1.24625,1.24555,1.24595,109400000.0
2009-02-10 23:20:00,1.24575,1.24605,1.24505,1.2457,330600000.0
2009-02-10 23:25:00,1.2457,1.24575,1.24525,1.24555,138800000.0
2009-02-10 23:30:00,1.24555,1.24575,1.24545,1.24555,166400000.0
2009-02-10 23:35:00,1.2452,1.24545,1.2452,1.24525,134800000.0
2009-02-10 23:40:00,1.2452,1.2453,1.2437,1.24392,255600000.0
2009-02-10 23:45:00,1.24394,1.24455,1.24377,1.24405,126800000.0
2009-02-10 23:50:00,1.2442,1.24435,1.2429,1.2431,452800000.0
2009-02-10 23:55:00,1.24315,1.2436,1.2427,1.2435,203800000.0
2009-02-11 00:00:00,1.2433,1.2433,1.2425,1.2433,278000003.0
2009-02-11 00:05:00,1.24335,1.2434,1.24254,1.24261,127000000.0
2009-02-11 00:10:00,1.24295,1.2435,1.2423,1.2435,118800000.0
2009-02-11 00:15:00,1.2435,1.2445,1.243,1.243,46600000.0
2009-02-11 00:20:00,1.2433,1.2435,1.24295,1.2435,70800000.0
2009-02-11 00:25:00,1.24375,1.2442,1.24285,1.24305,256199999.0
2009-02-11 00:30:00,1.2431,1.2437,1.24272,1.2435,52000000.0
2009-02-11 00:35:00,1.2435,1.2436,1.2426,1.24268,93999999.0
2009-02-11 00:40:00,1.24266,1.24325,1.24248,1.2432,54400001.0
2009-02-11 00:45:00,1.24302,1.24309,1.24238,1.24238,195200000.0
2009-02-11 00:50:00,1.24255,1.2432,1.24222,1.24305,85200000.0
2009-02-11 00:55:00,1.24278,1.2431,1.2423,1.2426,251200000.0
2009-02-11 01:00:00,1.24315,1.24315,1.2421,1.2423,115400000.0
2009-02-11 01:05:00,1.24235,1.24245,1.24167,1.2423,202400000.0
2009-02-11 01:10:00,1.2423,1.2423,1.2408,1.24115,145200000.0
2009-02-11 01:15:00,1.24115,1.24135,1.241,1.2413,136000000.0
2009-02-11 01:20:00,1.2413,1.24185,1.2413,1.24185,218400000.0
2009-02-11 01:25:00,1.24195,1.24195,1.24115,1.24135,165200000.0
2009-02-11 01:30:00,1.2413,1.24145,1.2411,1.24125,120200000.0
2009-02-11 01:35:00,1.2412,1.2415,1.24105,1.24105,156600000.0
2009-02-11 01:40:00,1.2412,1.24165,1.2412,1.2415,165400000.0
2009-02-11 01:45:00,1.2416,1.24205,1.24115,1.2413,349600000.0
2009-02-11 01:50:00,1.2413,1.24155,1.24125,1.2413,367400000.0
2009-02-11 01:55:00,1.2413,1.24135,1.2412,1.24125,105200000.0
2009-02-11 02:00:00,1.2413,1.2417,1.24105,1.24165,161800000.0
2009-02-11 02:05:00,1.2416,1.2416,1.241,1.24105,211799999.0
2009-02-11 02:10:00,1.24105,1.24135,1.24071,1.2411,146000000.0
2009-02-11 02:15:00,1.2411,1.24125,1.2411,1.2412,51600000.0
2009-02-11 02:20:00,1.24125,1.24135,1.2412,1.24125,79800000.0
2009-02-11 02:25:00,1.24125,1.2414,1.24066,1.2414,65400000.0
2009-02-11 02:30:00,1.2413,1.24165,1.24125,1.2413,72800000.0
2009-02-11 02:35:00,1.24144,1.242,1.24104,1.24168,139000000.0
2009-02-11 02:40:00,1.2419,1.2428,1.24179,1.2421,175600001.0
2009-02-11 02:45:00,1.2421,1.24225,1.2421,1.24225,57600000.0
2009-02-11 02:50:00,1.24235,1.24275,1.2421,1.24215,60200000.0
2009-02-11 02:55:00,1.2426,1.24265,1.24205,1.2423,46800000.0
2009-02-11 03:00:00,1.24215,1.2425,1.24215,1.24245,24400000.0
2009-02-11 03:05:00,1.24195,1.2436,1.24189,1.24335,150600000.0
2009-02-11 03:10:00,1.24325,1.24335,1.24315,1.24325,100000000.0
2009-02-11 03:15:00,1.24325,1.24385,1.24315,1.2436,100200000.0
2009-02-11 03:20:00,1.2436,1.2449,1.2435,1.24485,202000000.0
2009-02-11 03:25:00,1.24465,1.245,1.2439,1.24425,144800000.0
2009-02-11 03:30:00,1.24455,1.24455,1.2437,1.24395,91600000.0
2009-02-11 03:35:00,1.24415,1.2449,1.24405,1.24425,47200000.0
2009-02-11 03:40:00,1.24375,1.2444,1.24354,1.2444,122399999.0
2009-02-11 03:45:00,1.2443,1.24445,1.2427,1.24275,212000000.0
2009-02-11 03:50:00,1.2434,1.2435,1.24225,1.2432,99200000.0
2009-02-11 03:55:00,1.24281,1.2434,1.24258,1.2433,119400000.0
2009-02-11 04:00:00,1.24335,1.2439,1.24335,1.2434,30400000.0
2009-02-11 04:05:00,1.2439,1.2439,1.24235,1.2424,162000000.0
2009-02-11 04:10:00,1.2424,1.2435,1.24205,1.2424,227200000.0
2009-02-11 04:15:00,1.2425,1.2434,1.2425,1.24335,52000000.0
2009-02-11 04:20:00,1.24335,1.24345,1.24283,1.24285,55800000.0
2009-02-11 04:25:00,1.24292,1.24335,1.24284,1.2431,100000000.0
2009-02-11 04:30:00,1.2432,1.2438,1.2432,1.24355,190400001.0
2009-02-11 04:35:00,1.24355,1.2438,1.2427,1.2432,114000000.0
2009-02-11 04:40:00,1.24305,1.2436,1.24295,1.2435,74000000.0
2009-02-11 04:45:00,1.24345,1.24345,1.24295,1.24295,40000000.0
2009-02-11 04:50:00,1.24305,1.2434,1.24295,1.24317,251600000.0
2009-02-11 04:55:00,1.24298,1.2437,1.2429,1.2436,177200000.0
2009-02-11 05:00:00,1.24365,1.2438,1.2436,1.2436,96800000.0
2009-02-11 05:05:00,1.2436,1.24375,1.24325,1.2437,66400000.0
2009-02-11 05:10:00,1.2434,1.24386,1.2434,1.24386,216100000.0
2009-02-11 05:15:00,1.24375,1.244,1.24325,1.244,229200000.0
2009-02-11 05:20:00,1.24385,1.24395,1.24335,1.2434,160599999.0
2009-02-11 05:25:00,1.2436,1.2436,1.24335,1.24355,84400000.0
2009-02-11 05:30:00,1.24355,1.2442,1.24315,1.2434,140000000.0
2009-02-11 05:35:00,1.24342,1.24375,1.24299,1.2433,723200000.0
2009-02-11 05:40:00,1.2433,1.2443,1.24323,1.2441,268600000.0
2009-02-11 05:45:00,1.24397,1.24406,1.24335,1.24345,396800000.0
2009-02-11 05:50:00,1.24327,1.24375,1.24322,1.2434,118000000.0
2009-02-11 05:55:00,1.2432,1.24385,1.2432,1.24365,172800000.0
2009-02-11 06:00:00,1.24365,1.2443,1.24355,1.2443,89600000.0
2009-02-11 06:05:00,1.2443,1.2448,1.24343,1.24412,360399999.0
2009-02-11 06:10:00,1.24445,1.24445,1.2437,1.24422,146200001.0
2009-02-11 06:15:00,1.24403,1.24445,1.24376,1.24445,416200000.0
2009-02-11 06:20:00,1.24445,1.24445,1.2438,1.2438,51400000.0
2009-02-11 06:25:00,1.24395,1.2443,1.2438,1.24385,62000000.0
2009-02-11 06:30:00,1.24395,1.2445,1.2438,1.2438,111600000.0
2009-02-11 06:35:00,1.24395,1.244,1.24345,1.2437,68400000.0
2009-02-11 06:40:00,1.2437,1.24395,1.24245,1.24275,101400000.0
2009-02-11 06:45:00,1.24275,1.24295,1.24255,1.24295,73000000.0
2009-02-11 06:50:00,1.2424,1.24285,1.2422,1.24285,142800000.0
2009-02-11 06:55:00,1.243,1.243,1.24217,1.24285,516400000.0
2009-02-11 07:00:00,1.24285,1.243,1.24245,1.24249,216400000.0
2009-02-11 07:05:00,1.24305,1.24315,1.2417,1.24205,189300000.0
2009-02-11 07:10:00,1.2416,1.24205,1.2416,1.24205,64200000.0
2009-02-11 07:15:00,1.2421,1.24325,1.2421,1.24265,302600001.0
2009-02-11 07:20:00,1.2428,1.24285,1.24195,1.2424,94200000.0
2009-02-11 07:25:00,1.24255,1.2429,1.2423,1.24245,71200000.0
2009-02-11 07:30:00,1.24245,1.24256,1.24184,1.24231,767400000.0
2009-02-11 07:35:00,1.24245,1.24245,1.24195,1.24205,56000001.0
2009-02-11 07:40:00,1.24205,1.24265,1.24195,1.24195,88200000.0
2009-02-11 07:45:00,1.24205,1.2423,1.24195,1.24205,60200000.0
2009-02-11 07:50:00,1.24205,1.2421,1.2419,1.2421,28000000.0
2009-02-11 07:55:00,1.24205,1.24265,1.24205,1.24245,43800000.0
2009-02-11 08:00:00,1.24245,1.24315,1.24245,1.24295,150600001.0
2009-02-11 08:05:00,1.24295,1.24305,1.24235,1.2425,150200000.0
2009-02-11 08:10:00,1.24245,1.24265,1.24185,1.24245,145800000.0
2009-02-11 08:15:00,1.24245,1.24265,1.24185,1.2421,332599998.0
2009-02-11 08:20:00,1.2421,1.24265,1.24185,1.24225,151600000.0
2009-02-11 08:25:00,1.24225,1.24225,1.2419,1.24215,136200000.0
2009-02-11 08:30:00,1.24215,1.2428,1.24195,1.2426,176200000.0
2009-02-11 08:35:00,1.2426,1.2434,1.24213,1.24285,269400000.0
2009-02-11 08:40:00,1.2428,1.2428,1.2425,1.24265,99800000.0
2009-02-11 08:45:00,1.24245,1.24255,1.2423,1.2425,76200000.0
2009-02-11 08:50:00,1.24245,1.24269,1.24195,1.24245,460800000.0
2009-02-11 08:55:00,1.2425,1.2425,1.24165,1.2417,222399999.0
2009-02-11 09:00:00,1.24175,1.24245,1.24135,1.24245,129100000.0
2009-02-11 09:05:00,1.2425,1.24265,1.24245,1.2426,143600000.0
2009-02-11 09:10:00,1.24265,1.24365,1.24225,1.24225,236000000.0
2009-02-11 09:15:00,1.2423,1.2427,1.24205,1.24255,159200000.0
2009-02-11 09:20:00,1.24255,1.24255,1.2416,1.2418,179600000.0
2009-02-11 09:25:00,1.2417,1.24245,1.24135,1.24185,298400000.0
2009-02-11 09:30:00,1.24185,1.24295,1.2416,1.24255,137000000.0
2009-02-11 09:35:00,1.2423,1.24271,1.24199,1.24215,898400001.0
2009-02-11 09:40:00,1.24215,1.2423,1.2416,1.24185,430000000.0
2009-02-11 09:45:00,1.242,1.24315,1.2418,1.24275,200000000.0
2009-02-11 09:50:00,1.24285,1.24365,1.2415,1.24175,581200000.0
2009-02-11 09:55:00,1.24175,1.24355,1.2416,1.24195,655600000.0
2009-02-11 10:00:00,1.24235,1.24365,1.2418,1.2434,747200000.0
2009-02-11 10:05:00,1.2434,1.2439,1.2428,1.2435,199600000.0
2009-02-11 10:10:00,1.24375,1.2446,1.2434,1.24445,647000006.0
2009-02-11 10:15:00,1.2445,1.2445,1.2436,1.24375,458600000.0
2009-02-11 10:20:00,1.24385,1.2442,1.2437,1.24375,397399999.0
2009-02-11 10:25:00,1.24385,1.24445,1.2437,1.24375,276400000.0
2009-02-11 10:30:00,1.24375,1.2461,1.24375,1.24475,567600000.0
2009-02-11 10:35:00,1.24485,1.2462,1.2448,1.24495,818600000.0
2009-02-11 10:40:00,1.24495,1.24525,1.24475,1.2451,177400000.0
2009-02-11 10:45:00,1.24505,1.24545,1.24465,1.24485,421200000.0
2009-02-11 10:50:00,1.2449,1.2459,1.24475,1.2454,407200000.0
2009-02-11 10:55:00,1.2455,1.2461,1.244,1.2455,458200000.0
2009-02-11 11:00:00,1.24555,1.24765,1.24515,1.2474,779200001.0
2009-02-11 11:05:00,1.24745,1.2477,1.24685,1.24705,271400000.0
2009-02-11 11:10:00,1.247,1.2475,1.24675,1.24685,304000000.0
2009-02-11 11:15:00,1.24685,1.24745,1.24685,1.24685,193600000.0
2009-02-11 11:20:00,1.24685,1.24685,1.2456,1.24585,156400000.0
2009-02-11 11:25:00,1.24585,1.24605,1.2441,1.2444,733200000.0
2009-02-11 11:30:00,1.2445,1.2445,1.2432,1.2436,122000000.0
2009-02-11 11:35:00,1.2436,1.2436,1.2427,1.24275,184600000.0
2009-02-11 11:40:00,1.24275,1.24275,1.24175,1.24245,268800000.0
2009-02-11 11:45:00,1.2425,1.24305,1.24225,1.24265,195200000.0
2009-02-11 11:50:00,1.24265,1.24305,1.2422,1.2424,350600000.0
2009-02-11 11:55:00,1.2424,1.24335,1.2422,1.24295,233800000.0
2009-02-11 12:00:00,1.24295,1.24375,1.2429,1.24325,249200000.0
2009-02-11 12:05:00,1.24325,1.2434,1.2422,1.2424,358000000.0
2009-02-11 12:10:00,1.24245,1.2426,1.23865,1.23935,996400000.0
2009-02-11 12:15:00,1.2394,1.241,1.2385,1.2407,1088200000.0
2009-02-11 12:20:00,1.24075,1.24255,1.24075,1.24215,515600000.0
2009-02-11 12:25:00,1.2423,1.2442,1.2417,1.2433,647200000.0
2009-02-11 12:30:00,1.24335,1.2448,1.243,1.24385,589000000.0
2009-02-11 12:35:00,1.24385,1.24445,1.24335,1.2438,414600000.0
2009-02-11 12:40:00,1.24395,1.2449,1.24368,1.2449,334400000.0
2009-02-11 12:45:00,1.2449,1.2455,1.2444,1.24525,441800000.0
2009-02-11 12:50:00,1.2452,1.24525,1.2437,1.24385,152600000.0
2009-02-11 12:55:00,1.24385,1.24455,1.2436,1.24455,220600000.0
2009-02-11 13:00:00,1.24455,1.24458,1.24372,1.24385,373300000.0
2009-02-11 13:05:00,1.24385,1.24505,1.2435,1.2446,364800000.0
2009-02-11 13:10:00,1.2445,1.2451,1.2443,1.2444,163800000.0
2009-02-11 13:15:00,1.2443,1.24465,1.2443,1.24445,113600000.0
2009-02-11 13:20:00,1.2444,1.2445,1.2439,1.24415,273600000.0
2009-02-11 13:25:00,1.24415,1.2446,1.24275,1.24425,525000000.0
2009-02-11 13:30:00,1.24425,1.24595,1.24415,1.2442,456800000.0
2009-02-11 13:35:00,1.2442,1.24525,1.2433,1.24505,256600000.0
2009-02-11 13:40:00,1.24515,1.24535,1.24419,1.24462,150200000.0
2009-02-11 13:45:00,1.2452,1.24565,1.24485,1.245,301400000.0
2009-02-11 13:50:00,1.245,1.24515,1.2437,1.2445,323400000.0
2009-02-11 13:55:00,1.24465,1.24665,1.24445,1.2457,271200000.0
2009-02-11 14:00:00,1.24575,1.24685,1.24575,1.24625,445800000.0
2009-02-11 14:05:00,1.24625,1.24625,1.2446,1.2455,441600000.0
2009-02-11 14:10:00,1.24545,1.2466,1.245,1.24595,606200000.0
2009-02-11 14:15:00,1.24605,1.24695,1.2458,1.24585,438800000.0
2009-02-11 14:20:00,1.24585,1.24645,1.2454,1.2456,281400000.0
2009-02-11 14:25:00,1.24565,1.2459,1.24475,1.24495,452200000.0
2009-02-11 14:30:00,1.24505,1.24545,1.24335,1.2445,560000000.0
2009-02-11 14:35:00,1.24465,1.24465,1.2438,1.24465,352200000.0
2009-02-11 14:40:00,1.2446,1.24475,1.24415,1.24455,296600000.0
2009-02-11 14:45:00,1.24455,1.24615,1.2444,1.24595,396600000.0
2009-02-11 14:50:00,1.24595,1.24715,1.24595,1.24655,380600000.0
2009-02-11 14:55:00,1.2466,1.2484,1.2466,1.24775,512800000.0
2009-02-11 15:00:00,1.24785,1.24825,1.24655,1.24675,399600000.0
2009-02-11 15:05:00,1.24675,1.2482,1.2457,1.2457,779600000.0
2009-02-11 15:10:00,1.24575,1.24765,1.24575,1.24725,438600000.0
2009-02-11 15:15:00,1.2472,1.2474,1.24625,1.24665,261600000.0
2009-02-11 15:20:00,1.24665,1.2467,1.24445,1.24485,672200000.0
2009-02-11 15:25:00,1.2449,1.24715,1.2448,1.2468,375700000.0
2009-02-11 15:30:00,1.2469,1.2513,1.24675,1.24885,2493299996.0
2009-02-11 15:35:00,1.24885,1.2495,1.24805,1.24815,1233800000.0
2009-02-11 15:40:00,1.2481,1.2481,1.2456,1.2473,907000000.0
2009-02-11 15:45:00,1.24735,1.2479,1.24655,1.247,1246300000.0
2009-02-11 15:50:00,1.2473,1.2503,1.24725,1.25015,1371800000.0
2009-02-11 15:55:00,1.25015,1.2512,1.24875,1.25005,1516000000.0
2009-02-11 16:00:00,1.2502,1.2509,1.2494,1.25015,1448000000.0
2009-02-11 16:05:00,1.25015,1.2509,1.24935,1.24955,864799999.0
2009-02-11 16:10:00,1.24955,1.25045,1.2495,1.24965,879600000.0
2009-02-11 16:15:00,1.24965,1.25015,1.24945,1.24945,759400000.0
2009-02-11 16:20:00,1.24945,1.2497,1.2479,1.24875,885800000.0
2009-02-11 16:25:00,1.24875,1.25105,1.2487,1.2509,1027400000.0
2009-02-11 16:30:00,1.2509,1.25115,1.24975,1.25095,1084600002.0
2009-02-11 16:35:00,1.25095,1.2512,1.24895,1.25015,1070800000.0
2009-02-11 16:40:00,1.25015,1.25025,1.2475,1.24795,1098900000.0
2009-02-11 16:45:00,1.24795,1.2484,1.24555,1.24585,1062200000.0
2009-02-11 16:50:00,1.24585,1.24595,1.242,1.2449,1384500000.0
2009-02-11 16:55:00,1.245,1.2459,1.2447,1.2459,1316400001.0
2009-02-11 17:00:00,1.24595,1.24665,1.2445,1.24485,1226600000.0
2009-02-11 17:05:00,1.24465,1.2481,1.2446,1.24785,1021400000.0
2009-02-11 17:10:00,1.24785,1.2493,1.2476,1.2481,868400000.0
2009-02-11 17:15:00,1.2481,1.25125,1.24805,1.25035,1293200000.0
2009-02-11 17:20:00,1.25045,1.25065,1.2484,1.2484,1042400000.0
2009-02-11 17:25:00,1.2484,1.25165,1.2484,1.2506,1101300000.0
2009-02-11 17:30:00,1.2506,1.25195,1.25005,1.25005,1294700002.0
2009-02-11 17:35:00,1.24985,1.25045,1.24935,1.25035,1218100000.0
2009-02-11 17:40:00,1.25035,1.2531,1.25035,1.2506,1239400000.0
2009-02-11 17:45:00,1.2506,1.25085,1.24885,1.2489,1350400000.0
2009-02-11 17:50:00,1.2489,1.25,1.2485,1.25,1117600000.0
2009-02-11 17:55:00,1.25,1.25055,1.24735,1.2482,1203400000.0
2009-02-11 18:00:00,1.2484,1.2492,1.24775,1.248,894800000.0
2009-02-11 18:05:00,1.248,1.24985,1.248,1.2492,1148000000.0
2009-02-11 18:10:00,1.24915,1.2493,1.24475,1.246,996400000.0
2009-02-11 18:15:00,1.246,1.2467,1.243,1.243,1536800000.0
2009-02-11 18:20:00,1.24305,1.2452,1.2408,1.24385,1348400000.0
2009-02-11 18:25:00,1.2439,1.24505,1.2426,1.2426,909400000.0
2009-02-11 18:30:00,1.2426,1.24345,1.24135,1.2433,1120200000.0
2009-02-11 18:35:00,1.2434,1.24355,1.24235,1.2432,871600001.0
2009-02-11 18:40:00,1.24335,1.2447,1.2431,1.2439,754600000.0
2009-02-11 18:45:00,1.24395,1.24495,1.24385,1.2443,555600000.0
2009-02-11 18:50:00,1.2443,1.2449,1.2427,1.2428,544400000.0
2009-02-11 18:55:00,1.24285,1.244,1.2415,1.2418,843300000.0
2009-02-11 19:00:00,1.2419,1.24315,1.24175,1.24215,561800000.0
2009-02-11 19:05:00,1.24215,1.243,1.242,1.24285,991000000.0
2009-02-11 19:10:00,1.24285,1.2467,1.2423,1.24645,939400001.0
2009-02-11 19:15:00,1.24645,1.24715,1.245,1.24555,602600000.0
2009-02-11 19:20:00,1.24565,1.2459,1.2433,1.24355,557000000.0
2009-02-11 19:25:00,1.24355,1.2437,1.2421,1.2427,934600000.0
2009-02-11 19:30:00,1.24265,1.2437,1.24265,1.2435,790799998.0
2009-02-11 19:35:00,1.24355,1.24355,1.2422,1.2422,389800000.0
2009-02-11 19:40:00,1.24225,1.24225,1.24005,1.2413,949800001.0
2009-02-11 19:45:00,1.2413,1.2419,1.2406,1.24085,690000000.0
2009-02-11 19:50:00,1.24085,1.24345,1.24085,1.24335,549800000.0
2009-02-11 19:55:00,1.24335,1.2444,1.24335,1.2442,295800000.0
2009-02-11 20:00:00,1.2442,1.2443,1.24365,1.2437,257400000.0
2009-02-11 20:05:00,1.2437,1.24515,1.2437,1.24515,540200000.0
2009-02-11 20:10:00,1.2452,1.2452,1.2442,1.24425,682200001.0
2009-02-11 20:15:00,1.24425,1.245,1.24425,1.24495,340200000.0
2009-02-11 20:20:00,1.245,1.245,1.2446,1.24475,260000000.0
2009-02-11 20:25:00,1.2448,1.2461,1.24465,1.2452,493400000.0
2009-02-11 20:30:00,1.2452,1.2454,1.2437,1.2443,840000000.0
2009-02-11 20:35:00,1.24435,1.24515,1.24435,1.2447,563200000.0
2009-02-11 20:40:00,1.2447,1.2476,1.24455,1.2476,413600000.0
2009-02-11 20:45:00,1.2476,1.2486,1.24725,1.24805,729400000.0
2009-02-11 20:50:00,1.24805,1.249,1.2475,1.24835,759000000.0
2009-02-11 20:55:00,1.24835,1.2485,1.2471,1.24715,635500000.0
2009-02-11 21:00:00,1.24715,1.2472,1.24625,1.2463,343800000.0
2009-02-11 21:05:00,1.24635,1.2465,1.2453,1.2453,388400000.0
2009-02-11 21:10:00,1.2454,1.2463,1.2449,1.2455,574800000.0
2009-02-11 21:15:00,1.2455,1.2486,1.2453,1.24775,638400000.0
2009-02-11 21:20:00,1.24775,1.24835,1.24755,1.24825,509800000.0
2009-02-11 21:25:00,1.24825,1.24825,1.245,1.24595,674200000.0
2009-02-11 21:30:00,1.24595,1.24655,1.2445,1.24475,773900000.0
2009-02-11 21:35:00,1.24465,1.2447,1.24385,1.24415,483000000.0
2009-02-11 21:40:00,1.2443,1.2443,1.2437,1.24405,425400000.0
2009-02-11 21:45:00,1.24405,1.24455,1.24395,1.24405,451000000.0
2009-02-11 21:50:00,1.24405,1.24445,1.2423,1.24285,690800000.0
2009-02-11 21:55:00,1.24275,1.24275,1.2404,1.2413,1081600000.0
2009-02-11 22:00:00,1.2413,1.24315,1.241,1.2429,551000000.0
2009-02-11 22:05:00,1.24285,1.243,1.2419,1.24225,339800000.0
2009-02-11 22:10:00,1.24235,1.243,1.2418,1.24225,279000000.0
2009-02-11 22:15:00,1.2423,1.2426,1.2411,1.24195,672400000.0
2009-02-11 22:20:00,1.24195,1.24285,1.24195,1.24225,376600000.0
2009-02-11 22:25:00,1.2422,1.24305,1.2422,1.24295,176600000.0
2009-02-11 22:30:00,1.24295,1.24325,1.2423,1.24315,252800000.0
2009-02-11 22:35:00,1.2429,1.24345,1.2429,1.24325,291200000.0
2009-02-11 22:40:00,1.24325,1.24375,1.24305,1.2435,140400000.0
2009-02-11 22:45:00,1.24355,1.24415,1.2433,1.2434,400800000.0
2009-02-11 22:50:00,1.24325,1.2436,1.24275,1.24285,248200000.0
2009-02-11 22:55:00,1.24275,1.2432,1.24245,1.24255,306800000.0
2009-02-11 23:00:00,1.24255,1.24295,1.242,1.24225,313600000.0
2009-02-11 23:05:00,1.24225,1.2431,1.24195,1.2424,365600000.0
2009-02-11 23:10:00,1.24235,1.2424,1.2403,1.2417,303600000.0
2009-02-11 23:15:00,1.24175,1.2418,1.2412,1.2416,232600000.0
2009-02-11 23:20:00,1.24155,1.24165,1.24094,1.24145,101200000.0
2009-02-11 23:25:00,1.24145,1.24145,1.2409,1.24105,244600000.0
2009-02-11 23:30:00,1.2411,1.2413,1.241,1.24125,117800000.0
2009-02-11 23:35:00,1.24125,1.2413,1.2406,1.241,302400000.0
2009-02-11 23:40:00,1.24095,1.24105,1.2401,1.2405,199400000.0
2009-02-11 23:45:00,1.24065,1.24095,1.24025,1.24065,375800000.0
2009-02-11 23:50:00,1.24065,1.24075,1.24005,1.24005,265400000.0
2009-02-11 23:55:00,1.24005,1.2401,1.238,1.238,448000000.0
2009-02-12 00:00:00,1.23795,1.23915,1.23795,1.23875,124200000.0
2009-02-12 00:05:00,1.2388,1.2388,1.2384,1.2384,53400002.0
2009-02-12 00:10:00,1.23835,1.23945,1.23835,1.2392,43000000.0
2009-02-12 00:15:00,1.23895,1.2403,1.23851,1.2396,155400000.0
2009-02-12 00:20:00,1.2394,1.23969,1.23899,1.23945,97200000.0
2009-02-12 00:25:00,1.2395,1.2398,1.2394,1.2398,100400000.0
2009-02-12 00:30:00,1.23985,1.2405,1.23963,1.2404,179000000.0
2009-02-12 00:35:00,1.2405,1.24055,1.24045,1.24055,19200000.0
2009-02-12 00:40:00,1.24055,1.2409,1.2403,1.2404,87600000.0
2009-02-12 00:45:00,1.24035,1.2407,1.24035,1.2407,29800000.0
2009-02-12 00:50:00,1.24075,1.24085,1.24045,1.2408,73600000.0
2009-02-12 00:55:00,1.2408,1.241,1.23965,1.24015,155800000.0
2009-02-12 01:00:00,1.2402,1.2407,1.23965,1.2407,109800000.0
2009-02-12 01:05:00,1.24013,1.24053,1.2399,1.24031,542600001.0
2009-02-12 01:10:00,1.24025,1.2407,1.23996,1.2407,356200001.0
2009-02-12 01:15:00,1.24012,1.2408,1.23999,1.2407,87400000.0
2009-02-12 01:20:00,1.2408,1.24165,1.24065,1.2416,87800000.0
2009-02-12 01:25:00,1.2417,1.24175,1.24155,1.24155,34200000.0
2009-02-12 01:30:00,1.2417,1.24175,1.24116,1.24128,139000000.0
2009-02-12 01:35:00,1.24175,1.24185,1.2414,1.2414,61200000.0
2009-02-12 01:40:00,1.2414,1.2414,1.2407,1.24085,33600000.0
2009-02-12 01:45:00,1.24085,1.24085,1.2401,1.24045,126000000.0
2009-02-12 01:50:00,1.24045,1.2406,1.23995,1.24045,61800000.0
2009-02-12 01:55:00,1.24025,1.2406,1.2402,1.2406,55200000.0
2009-02-12 02:00:00,1.24055,1.2419,1.24055,1.24099,222200000.0
2009-02-12 02:05:00,1.24118,1.2418,1.24109,1.24163,129600000.0
2009-02-12 02:10:00,1.24165,1.2422,1.2414,1.242,240200001.0
2009-02-12 02:15:00,1.24205,1.2433,1.24194,1.2432,234799999.0
2009-02-12 02:20:00,1.24272,1.24325,1.24258,1.24305,103000000.0
2009-02-12 02:25:00,1.24315,1.24315,1.24268,1.2431,58800000.0
2009-02-12 02:30:00,1.2431,1.2431,1.24085,1.2412,213400000.0
2009-02-12 02:35:00,1.2414,1.24175,1.2406,1.24095,89600000.0
2009-02-12 02:40:00,1.24115,1.24115,1.2405,1.2405,47000000.0
2009-02-12 02:45:00,1.2405,1.24052,1.24027,1.2405,102600000.0
2009-02-12 02:50:00,1.2406,1.24095,1.23925,1.23925,212800001.0
2009-02-12 02:55:00,1.23925,1.2406,1.23905,1.24015,357800000.0
2009-02-12 03:00:00,1.24015,1.2411,1.2401,1.2411,313199997.0
2009-02-12 03:05:00,1.2411,1.2411,1.24012,1.241,177799999.0
2009-02-12 03:10:00,1.241,1.2415,1.241,1.2415,194599999.0
2009-02-12 03:15:00,1.2414,1.24145,1.24055,1.241,130400000.0
2009-02-12 03:20:00,1.24063,1.241,1.24035,1.241,85599998.0
2009-02-12 03:25:00,1.241,1.24135,1.24025,1.2409,250800001.0
2009-02-12 03:30:00,1.24085,1.24113,1.2402,1.24045,172600002.0
2009-02-12 03:35:00,1.24095,1.24115,1.24037,1.24056,117800000.0
2009-02-12 03:40:00,1.24095,1.24105,1.24029,1.24095,73000000.0
2009-02-12 03:45:00,1.24095,1.2412,1.2402,1.24115,210400002.0
2009-02-12 03:50:00,1.2412,1.2412,1.23995,1.23995,54000000.0
2009-02-12 03:55:00,1.23995,1.23995,1.23903,1.23923,74000001.0
2009-02-12 04:00:00,1.23975,1.23975,1.23916,1.23955,74400000.0
2009-02-12 04:05:00,1.23955,1.2396,1.23955,1.2396,25800000.0
2009-02-12 04:10:00,1.23945,1.23975,1.23912,1.23975,194800000.0
2009-02-12 04:15:00,1.2394,1.23995,1.23935,1.2395,27000000.0
2009-02-12 04:20:00,1.2395,1.23955,1.23913,1.23915,40000000.0
2009-02-12 04:25:00,1.2394,1.23965,1.23893,1.23893,125200000.0
2009-02-12 04:30:00,1.23935,1.2395,1.23895,1.2394,92000000.0
2009-02-12 04:35:00,1.23945,1.23945,1.23945,1.23945,41600000.0
2009-02-12 04:40:00,1.23945,1.2403,1.239,1.2398,184800000.0
2009-02-12 04:45:00,1.23985,1.24065,1.2393,1.24065,62200000.0
2009-02-12 04:50:00,1.24065,1.24065,1.23955,1.2406,76800000.0
2009-02-12 04:55:00,1.2405,1.2418,1.24036,1.2415,332400000.0
2009-02-12 05:00:00,1.2415,1.2415,1.2405,1.24125,121000000.0
2009-02-12 05:05:00,1.2414,1.242,1.241,1.2416,173400000.0
2009-02-12 05:10:00,1.24175,1.24175,1.2407,1.2412,48200000.0
2009-02-12 05:15:00,1.24135,1.24205,1.2411,1.2416,258000000.0
2009-02-12 05:20:00,1.24175,1.2425,1.2415,1.2425,123200000.0
2009-02-12 05:25:00,1.2425,1.2431,1.2411,1.2431,115100000.0
2009-02-12 05:30:00,1.2431,1.24375,1.24295,1.2436,143000000.0
2009-02-12 05:35:00,1.2436,1.2436,1.2434,1.2436,118200000.0
2009-02-12 05:40:00,1.24328,1.2438,1.24282,1.24332,487600000.0
2009-02-12 05:45:00,1.2437,1.2437,1.24323,1.2437,189600000.0
2009-02-12 05:50:00,1.2437,1.24395,1.2432,1.24365,230000000.0
2009-02-12 05:55:00,1.24375,1.2438,1.24255,1.2432,162600000.0
2009-02-12 06:00:00,1.24325,1.2435,1.2423,1.2423,190200001.0
2009-02-12 06:05:00,1.2426,1.2427,1.24115,1.24133,596200000.0
2009-02-12 06:10:00,1.24165,1.2421,1.24095,1.24095,124400000.0
2009-02-12 06:15:00,1.24095,1.2416,1.2405,1.2411,129399999.0
2009-02-12 06:20:00,1.2411,1.2412,1.23994,1.24105,220000000.0
2009-02-12 06:25:00,1.2411,1.2417,1.24028,1.2417,346400000.0
2009-02-12 06:30:00,1.24145,1.24184,1.24113,1.24155,540400000.0
2009-02-12 06:35:00,1.24158,1.24199,1.24133,1.2414,541800000.0
2009-02-12 06:40:00,1.2415,1.24175,1.23985,1.23995,241599999.0
2009-02-12 06:45:00,1.24005,1.24055,1.23981,1.2402,457800001.0
2009-02-12 06:50:00,1.23976,1.24045,1.23964,1.24045,291400000.0
2009-02-12 06:55:00,1.2405,1.24105,1.24,1.24105,105000000.0
2009-02-12 07:00:00,1.24065,1.2411,1.24018,1.24068,457399998.0
2009-02-12 07:05:00,1.24077,1.241,1.24035,1.2408,595200000.0
2009-02-12 07:10:00,1.241,1.241,1.24025,1.24025,349200000.0
2009-02-12 07:15:00,1.2407,1.2417,1.24025,1.24105,168600000.0
2009-02-12 07:20:00,1.2411,1.24135,1.24049,1.24135,303400000.0
2009-02-12 07:25:00,1.24215,1.24405,1.2416,1.242,327000000.0
2009-02-12 07:30:00,1.24245,1.243,1.24165,1.2422,344800001.0
2009-02-12 07:35:00,1.2423,1.2423,1.2415,1.2418,91600000.0
2009-02-12 07:40:00,1.2415,1.24225,1.24123,1.24155,242800000.0
2009-02-12 07:45:00,1.2417,1.2424,1.24145,1.24145,90800000.0
2009-02-12 07:50:00,1.24165,1.2425,1.24165,1.2425,74400001.0
2009-02-12 07:55:00,1.24245,1.24245,1.24167,1.2419,105000000.0
2009-02-12 08:00:00,1.24225,1.24225,1.24135,1.24225,183000000.0
2009-02-12 08:05:00,1.24225,1.24235,1.2418,1.2418,156000000.0
2009-02-12 08:10:00,1.24205,1.2428,1.24195,1.2428,96000000.0
2009-02-12 08:15:00,1.24275,1.24315,1.2414,1.24155,203800001.0
2009-02-12 08:20:00,1.2417,1.2423,1.2414,1.242,203799999.0
2009-02-12 08:25:00,1.24175,1.2428,1.24129,1.24265,449600000.0
2009-02-12 08:30:00,1.2426,1.2427,1.24225,1.2425,54400000.0
2009-02-12 08:35:00,1.2425,1.2427,1.24167,1.2425,133800000.0
2009-02-12 08:40:00,1.2425,1.24255,1.24217,1.24255,377600000.0
2009-02-12 08:45:00,1.2425,1.24264,1.2423,1.24237,372200000.0
2009-02-12 08:50:00,1.24233,1.24259,1.2421,1.2425,786200000.0
2009-02-12 08:55:00,1.24211,1.24257,1.24205,1.24215,722600000.0
2009-02-12 09:00:00,1.24215,1.24235,1.2418,1.242,388000000.0
2009-02-12 09:05:00,1.2421,1.2421,1.24155,1.2416,40800000.0
2009-02-12 09:10:00,1.2416,1.2416,1.24075,1.24075,110200000.0
2009-02-12 09:15:00,1.2408,1.2408,1.23964,1.2402,347400001.0
2009-02-12 09:20:00,1.2402,1.24095,1.24015,1.2403,105400000.0
2009-02-12 09:25:00,1.24065,1.2412,1.24015,1.2412,81400000.0
2009-02-12 09:30:00,1.24125,1.24125,1.24013,1.24018,463000000.0
2009-02-12 09:35:00,1.2405,1.2416,1.2404,1.24125,253200000.0
2009-02-12 09:40:00,1.2409,1.24135,1.24062,1.24125,245000000.0
2009-02-12 09:45:00,1.24145,1.242,1.24106,1.24135,332800000.0
2009-02-12 09:50:00,1.24135,1.24135,1.24095,1.241,101200000.0
2009-02-12 09:55:00,1.241,1.241,1.2404,1.2405,204200000.0
2009-02-12 10:00:00,1.2405,1.24065,1.24005,1.2405,212500000.0
2009-02-12 10:05:00,1.2405,1.24125,1.2405,1.24085,135600000.0
2009-02-12 10:10:00,1.24085,1.24125,1.24045,1.2407,390799999.0
2009-02-12 10:15:00,1.2407,1.2423,1.24065,1.2419,443400000.0
2009-02-12 10:20:00,1.2419,1.2429,1.24175,1.242,344100000.0
2009-02-12 10:25:00,1.2419,1.24245,1.2416,1.24195,435200000.0
2009-02-12 10:30:00,1.24195,1.2422,1.24145,1.24195,274400000.0
2009-02-12 10:35:00,1.242,1.2429,1.24175,1.2426,720999999.0
2009-02-12 10:40:00,1.24275,1.2435,1.24225,1.24265,693400001.0
2009-02-12 10:45:00,1.2428,1.2432,1.24225,1.24225,450000000.0
2009-02-12 10:50:00,1.24225,1.2434,1.24225,1.24285,536000001.0
2009-02-12 10:55:00,1.243,1.24505,1.24225,1.24445,908600000.0
2009-02-12 11:00:00,1.24445,1.2449,1.24315,1.2449,634200002.0
2009-02-12 11:05:00,1.2443,1.24535,1.2434,1.2434,603400000.0
2009-02-12 11:10:00,1.24345,1.2439,1.2429,1.243,351800001.0
2009-02-12 11:15:00,1.243,1.24465,1.243,1.2445,585800000.0
2009-02-12 11:20:00,1.2443,1.24435,1.24305,1.24325,369200000.0
2009-02-12 11:25:00,1.24335,1.24345,1.2412,1.2418,845000001.0
2009-02-12 11:30:00,1.24175,1.2424,1.24175,1.24175,354400000.0
2009-02-12 11:35:00,1.2419,1.2423,1.24146,1.242,620000000.0
2009-02-12 11:40:00,1.24205,1.2423,1.24165,1.24205,353600000.0
2009-02-12 11:45:00,1.24205,1.24245,1.2418,1.242,265900000.0
2009-02-12 11:50:00,1.24205,1.2431,1.2418,1.24285,211000001.0
2009-02-12 11:55:00,1.2428,1.2437,1.24229,1.24365,631200000.0
2009-02-12 12:00:00,1.2436,1.2448,1.2427,1.24385,504400000.0
2009-02-12 12:05:00,1.24385,1.24415,1.24315,1.2437,218400000.0
2009-02-12 12:10:00,1.2438,1.24575,1.24365,1.2451,956000000.0
2009-02-12 12:15:00,1.24505,1.2466,1.2449,1.24575,746400000.0
2009-02-12 12:20:00,1.24575,1.24635,1.24545,1.24575,630399999.0
2009-02-12 12:25:00,1.24575,1.2459,1.2442,1.24475,815600002.0
2009-02-12 12:30:00,1.24475,1.24665,1.2443,1.24645,966000000.0
2009-02-12 12:35:00,1.24645,1.24665,1.2459,1.24595,511000001.0
2009-02-12 12:40:00,1.2461,1.24625,1.24515,1.24525,721600001.0
2009-02-12 12:45:00,1.24525,1.2456,1.2449,1.24535,336200000.0
2009-02-12 12:50:00,1.24535,1.2454,1.2449,1.24535,105000000.0
2009-02-12 12:55:00,1.24525,1.24535,1.24485,1.24515,233200000.0
2009-02-12 13:00:00,1.24515,1.24525,1.24395,1.24395,786800001.0
2009-02-12 13:05:00,1.24395,1.2455,1.24395,1.24445,738800000.0
2009-02-12 13:10:00,1.2445,1.24485,1.24395,1.24405,661000000.0
2009-02-12 13:15:00,1.24405,1.24425,1.2432,1.24385,458200001.0
2009-02-12 13:20:00,1.2438,1.24425,1.2435,1.24355,288800000.0
2009-02-12 13:25:00,1.24355,1.24355,1.2432,1.24325,286800000.0
2009-02-12 13:30:00,1.24325,1.2443,1.2428,1.24355,507800000.0
2009-02-12 13:35:00,1.2435,1.24365,1.24195,1.24225,495200000.0
2009-02-12 13:40:00,1.24235,1.24475,1.24235,1.2445,841600000.0
2009-02-12 13:45:00,1.2445,1.245,1.2432,1.24445,513800000.0
2009-02-12 13:50:00,1.2444,1.2444,1.2434,1.2441,349800000.0
2009-02-12 13:55:00,1.24435,1.24485,1.2434,1.2445,518099999.0
2009-02-12 14:00:00,1.2447,1.2451,1.2434,1.2435,421400000.0
2009-02-12 14:05:00,1.24365,1.2438,1.24294,1.24313,414600000.0
2009-02-12 14:10:00,1.24363,1.2439,1.24315,1.2433,264000000.0
2009-02-12 14:15:00,1.2433,1.2433,1.2423,1.2431,526200002.0
2009-02-12 14:20:00,1.2431,1.24355,1.24232,1.24335,297400000.0
2009-02-12 14:25:00,1.24284,1.2435,1.24255,1.24265,180400000.0
2009-02-12 14:30:00,1.24265,1.24265,1.24195,1.24255,179600000.0
2009-02-12 14:35:00,1.24255,1.244,1.24255,1.2438,313200000.0
2009-02-12 14:40:00,1.24405,1.24435,1.24375,1.24405,245800000.0
2009-02-12 14:45:00,1.24405,1.2446,1.2433,1.2443,476200000.0
2009-02-12 14:50:00,1.2443,1.2443,1.2432,1.24375,280400000.0
2009-02-12 14:55:00,1.24375,1.2448,1.2436,1.24365,513600000.0
2009-02-12 15:00:00,1.24365,1.244,1.24315,1.24375,930800000.0
2009-02-12 15:05:00,1.24375,1.24485,1.24365,1.24485,601000000.0
2009-02-12 15:10:00,1.24485,1.2466,1.2447,1.24595,829000000.0
2009-02-12 15:15:00,1.24595,1.2468,1.2444,1.2449,735200001.0
2009-02-12 15:20:00,1.2449,1.245,1.24385,1.24415,964999999.0
2009-02-12 15:25:00,1.2442,1.2454,1.2435,1.24495,750000002.0
2009-02-12 15:30:00,1.245,1.24515,1.2418,1.24265,1401701647.0
2009-02-12 15:35:00,1.24265,1.2442,1.24205,1.24345,1146700000.0
2009-02-12 15:40:00,1.24335,1.2441,1.24215,1.2431,1019000000.0
2009-02-12 15:45:00,1.2432,1.24355,1.24135,1.24295,1139300000.0
2009-02-12 15:50:00,1.243,1.24315,1.242,1.24265,913200001.0
2009-02-12 15:55:00,1.24255,1.24255,1.24145,1.2422,704800000.0
2009-02-12 16:00:00,1.2422,1.2437,1.24205,1.2427,1439800001.0
2009-02-12 16:05:00,1.24275,1.2438,1.24245,1.2431,1070200000.0
2009-02-12 16:10:00,1.2431,1.24345,1.24225,1.24335,967200001.0
2009-02-12 16:15:00,1.24335,1.24465,1.24325,1.24385,1117400000.0
2009-02-12 16:20:00,1.24385,1.24605,1.24335,1.2454,1495000002.0
2009-02-12 16:25:00,1.2455,1.2462,1.24465,1.2447,1224199999.0
2009-02-12 16:30:00,1.2448,1.2474,1.2448,1.2474,1556100000.0
2009-02-12 16:35:00,1.2474,1.24785,1.2461,1.24695,1099999999.0
2009-02-12 16:40:00,1.24705,1.24805,1.24605,1.2464,1391000000.0
2009-02-12 16:45:00,1.2464,1.24655,1.24515,1.2455,991000000.0
2009-02-12 16:50:00,1.2455,1.24855,1.24545,1.2472,1260000000.0
2009-02-12 16:55:00,1.24725,1.24915,1.2472,1.2476,1092200000.0
2009-02-12 17:00:00,1.24785,1.24945,1.24745,1.24815,943400000.0
2009-02-12 17:05:00,1.24815,1.24815,1.24645,1.24645,1010200000.0
2009-02-12 17:10:00,1.24645,1.247,1.24545,1.24665,1111800000.0
2009-02-12 17:15:00,1.24665,1.2471,1.2462,1.2464,1028000000.0
2009-02-12 17:20:00,1.2464,1.2472,1.2463,1.24635,708200000.0
2009-02-12 17:25:00,1.24625,1.24695,1.24565,1.24655,890399999.0
2009-02-12 17:30:00,1.2466,1.2472,1.24425,1.24455,945800001.0
2009-02-12 17:35:00,1.2446,1.24615,1.2436,1.2441,1080400000.0
2009-02-12 17:40:00,1.24405,1.24555,1.2438,1.24495,1201000000.0
2009-02-12 17:45:00,1.24465,1.2463,1.2439,1.24575,1410300000.0
2009-02-12 17:50:00,1.2458,1.24625,1.24495,1.24565,1154600000.0
2009-02-12 17:55:00,1.24575,1.25005,1.2457,1.25005,1130600000.0
2009-02-12 18:00:00,1.25005,1.2503,1.2476,1.2485,1144300000.0
2009-02-12 18:05:00,1.24845,1.24925,1.2479,1.24805,687700000.0
2009-02-12 18:10:00,1.24805,1.24835,1.24785,1.24815,585800000.0
2009-02-12 18:15:00,1.24815,1.2487,1.24675,1.24855,1248599997.0
2009-02-12 18:20:00,1.2486,1.2487,1.24685,1.2475,993800000.0
2009-02-12 18:25:00,1.2475,1.24775,1.246,1.2469,1209600000.0
2009-02-12 18:30:00,1.247,1.24725,1.2451,1.2469,1184800000.0
2009-02-12 18:35:00,1.2469,1.2478,1.24565,1.24615,841799999.0
2009-02-12 18:40:00,1.2462,1.24695,1.2443,1.2446,1051400000.0
2009-02-12 18:45:00,1.2446,1.24715,1.24415,1.24645,820400000.0
2009-02-12 18:50:00,1.24645,1.2466,1.2451,1.2458,615400000.0
2009-02-12 18:55:00,1.246,1.24775,1.2458,1.24775,876600000.0
2009-02-12 19:00:00,1.24775,1.24775,1.2465,1.24655,672600000.0
2009-02-12 19:05:00,1.24655,1.2471,1.24585,1.24665,859700000.0
2009-02-12 19:10:00,1.24665,1.24825,1.24615,1.2479,960600001.0
2009-02-12 19:15:00,1.2479,1.24825,1.24755,1.2478,940000000.0
2009-02-12 19:20:00,1.2476,1.24785,1.24745,1.24755,464800000.0
2009-02-12 19:25:00,1.24755,1.24755,1.2454,1.2454,1176600000.0
2009-02-12 19:30:00,1.24545,1.2469,1.24495,1.24675,656500000.0
2009-02-12 19:35:00,1.2469,1.24815,1.2467,1.24815,655800001.0
2009-02-12 19:40:00,1.24825,1.24855,1.24795,1.24795,409000000.0
2009-02-12 19:45:00,1.24795,1.24915,1.24795,1.24885,328000000.0
2009-02-12 19:50:00,1.2488,1.24945,1.2488,1.2492,537600000.0
2009-02-12 19:55:00,1.2492,1.2494,1.2483,1.24935,585100000.0
2009-02-12 20:00:00,1.24935,1.2503,1.24935,1.24945,819400000.0
2009-02-12 20:05:00,1.24945,1.2516,1.24915,1.2513,1128600000.0
2009-02-12 20:10:00,1.2512,1.2515,1.2492,1.2512,1242199999.0
2009-02-12 20:15:00,1.25115,1.2521,1.25035,1.25125,1418599999.0
2009-02-12 20:20:00,1.25135,1.25215,1.25125,1.2519,1340400000.0
2009-02-12 20:25:00,1.25195,1.252,1.2495,1.2496,940400000.0
2009-02-12 20:30:00,1.24965,1.25145,1.2494,1.25115,920800000.0
2009-02-12 20:35:00,1.2511,1.25445,1.2507,1.25405,1030000000.0
2009-02-12 20:40:00,1.25405,1.2546,1.25325,1.254,1483200000.0
2009-02-12 20:45:00,1.25405,1.2543,1.2527,1.2527,946200000.0
2009-02-12 20:50:00,1.2526,1.25285,1.24985,1.25025,1494800000.0
2009-02-12 20:55:00,1.25025,1.2514,1.25025,1.2511,1091600001.0
2009-02-12 21:00:00,1.2511,1.2525,1.2511,1.252,686200000.0
2009-02-12 21:05:00,1.252,1.25215,1.2506,1.2517,1096800000.0
2009-02-12 21:10:00,1.2517,1.25175,1.2509,1.25115,389400000.0
2009-02-12 21:15:00,1.25115,1.25145,1.25055,1.2512,1060199998.0
2009-02-12 21:20:00,1.25145,1.25165,1.25065,1.2511,1059400000.0
2009-02-12 21:25:00,1.2511,1.25175,1.25105,1.25125,738400000.0
2009-02-12 21:30:00,1.25135,1.25295,1.25125,1.25285,663400000.0
2009-02-12 21:35:00,1.25285,1.25385,1.25275,1.25305,561200000.0
2009-02-12 21:40:00,1.253,1.2534,1.25285,1.25315,667600000.0
2009-02-12 21:45:00,1.25315,1.2536,1.25245,1.2528,928000000.0
2009-02-12 21:50:00,1.2528,1.25365,1.2527,1.25345,859600000.0
2009-02-12 21:55:00,1.25345,1.25365,1.25285,1.2536,721400000.0
2009-02-12 22:00:00,1.25365,1.2547,1.25265,1.25315,859900000.0
2009-02-12 22:05:00,1.25315,1.25355,1.25255,1.2526,356400000.0
2009-02-12 22:10:00,1.25235,1.25235,1.2515,1.2519,870800000.0
2009-02-12 22:15:00,1.2519,1.25235,1.2514,1.2521,1197699999.0
2009-02-12 22:20:00,1.2521,1.2521,1.2496,1.2502,1360200000.0
2009-02-12 22:25:00,1.2502,1.2504,1.2488,1.2489,1511400000.0
2009-02-12 22:30:00,1.2489,1.24985,1.2477,1.2485,905400000.0
2009-02-12 22:35:00,1.2485,1.2496,1.24785,1.2489,1275600000.0
2009-02-12 22:40:00,1.2488,1.24905,1.24445,1.24545,1161999999.0
2009-02-12 22:45:00,1.24545,1.2467,1.24545,1.2462,936600000.0
2009-02-12 22:50:00,1.2462,1.2469,1.2453,1.2457,825900000.0
2009-02-12 22:55:00,1.2457,1.24575,1.2441,1.2443,703000000.0
2009-02-12 23:00:00,1.2444,1.2452,1.2442,1.24445,496100000.0
2009-02-12 23:05:00,1.2445,1.2447,1.24365,1.2442,378400000.0
2009-02-12 23:10:00,1.24425,1.2444,1.2436,1.2439,232900000.0
2009-02-12 23:15:00,1.244,1.244,1.2429,1.2429,174700000.0
2009-02-12 23:20:00,1.24315,1.24395,1.2429,1.24395,111600000.0
2009-02-12 23:25:00,1.24385,1.2445,1.2429,1.2435,257100000.0
2009-02-12 23:30:00,1.2433,1.2439,1.24315,1.2434,637800000.0
2009-02-12 23:35:00,1.2434,1.2437,1.2424,1.24275,365900000.0
2009-02-12 23:40:00,1.24275,1.2429,1.24215,1.24245,261800000.0
2009-02-12 23:45:00,1.24245,1.24245,1.2419,1.24235,345000000.0
2009-02-12 23:50:00,1.2425,1.24315,1.24185,1.2431,283600000.0
2009-02-12 23:55:00,1.243,1.24355,1.24295,1.2433,190200000.0
2009-02-13 00:00:00,1.24293,1.24365,1.24292,1.24312,83200000.0
2009-02-13 00:05:00,1.2436,1.24365,1.2431,1.2432,71600000.0
2009-02-13 00:10:00,1.2431,1.2433,1.24268,1.24273,48200000.0
2009-02-13 00:15:00,1.2431,1.2432,1.2425,1.24255,80200000.0
2009-02-13 00:20:00,1.2425,1.2427,1.24155,1.2416,141800001.0
2009-02-13 00:25:00,1.24175,1.2419,1.24105,1.2418,88000000.0
2009-02-13 00:30:00,1.2418,1.24225,1.24155,1.24185,165200002.0
2009-02-13 00:35:00,1.2414,1.2421,1.24123,1.24205,58200000.0
2009-02-13 00:40:00,1.242,1.242,1.24121,1.2415,114400000.0
2009-02-13 00:45:00,1.2417,1.24195,1.24109,1.24195,113800000.0
2009-02-13 00:50:00,1.242,1.24255,1.242,1.2421,141199999.0
2009-02-13 00:55:00,1.24225,1.24225,1.24153,1.2419,110200000.0
2009-02-13 01:00:00,1.2419,1.2434,1.24127,1.2426,100600000.0
2009-02-13 01:05:00,1.2426,1.2442,1.2421,1.24245,257900000.0
2009-02-13 01:10:00,1.24235,1.24275,1.2419,1.24235,248600000.0
2009-02-13 01:15:00,1.2424,1.2427,1.24185,1.2427,116200000.0
2009-02-13 01:20:00,1.24255,1.24295,1.2422,1.24265,135800000.0
2009-02-13 01:25:00,1.24275,1.24305,1.2424,1.24285,143800000.0
2009-02-13 01:30:00,1.2429,1.243,1.24225,1.243,123200000.0
2009-02-13 01:35:00,1.243,1.2435,1.2428,1.24325,85000000.0
2009-02-13 01:40:00,1.2429,1.2442,1.24285,1.24395,138799999.0
2009-02-13 01:45:00,1.24385,1.24405,1.2432,1.2432,179800000.0
2009-02-13 01:50:00,1.2432,1.2432,1.2427,1.243,132400000.0
2009-02-13 01:55:00,1.243,1.2437,1.24265,1.24275,382200000.0
2009-02-13 02:00:00,1.243,1.243,1.24195,1.24195,448400002.0
2009-02-13 02:05:00,1.2421,1.2426,1.2421,1.2426,46800000.0
2009-02-13 02:10:00,1.24222,1.24265,1.24202,1.2421,315000000.0
2009-02-13 02:15:00,1.2421,1.24222,1.24179,1.24188,101000000.0
2009-02-13 02:20:00,1.24193,1.2425,1.24177,1.2425,173400001.0
2009-02-13 02:25:00,1.2426,1.24345,1.24255,1.2432,173199999.0
2009-02-13 02:30:00,1.2433,1.2435,1.24242,1.2434,164399999.0
2009-02-13 02:35:00,1.2434,1.24345,1.2425,1.24335,88200000.0
2009-02-13 02:40:00,1.24335,1.24335,1.2426,1.2428,127600000.0
2009-02-13 02:45:00,1.24322,1.24322,1.24255,1.24305,95200000.0
2009-02-13 02:50:00,1.24285,1.2433,1.24265,1.2427,83400000.0
2009-02-13 02:55:00,1.2426,1.2426,1.24225,1.2426,39400000.0
2009-02-13 03:00:00,1.2426,1.2428,1.24205,1.24215,96000000.0
2009-02-13 03:05:00,1.2421,1.2421,1.24153,1.242,77400000.0
2009-02-13 03:10:00,1.242,1.24205,1.24149,1.24151,169000000.0
2009-02-13 03:15:00,1.2421,1.24215,1.24174,1.24195,99600000.0
2009-02-13 03:20:00,1.24205,1.24215,1.24146,1.2417,70999999.0
2009-02-13 03:25:00,1.24215,1.24215,1.24157,1.2419,36200000.0
2009-02-13 03:30:00,1.24195,1.24205,1.2418,1.242,113200000.0
2009-02-13 03:35:00,1.24205,1.2421,1.242,1.24205,93800000.0
2009-02-13 03:40:00,1.24205,1.2421,1.2415,1.24172,63000000.0
2009-02-13 03:45:00,1.24176,1.24202,1.24148,1.24182,55000000.0
2009-02-13 03:50:00,1.24175,1.2421,1.24153,1.24164,58400000.0
2009-02-13 03:55:00,1.24205,1.2424,1.24205,1.2423,47200000.0
2009-02-13 04:00:00,1.24225,1.24265,1.24167,1.24225,104800000.0
2009-02-13 04:05:00,1.2428,1.2428,1.24185,1.24235,147000000.0
2009-02-13 04:10:00,1.2424,1.2424,1.24185,1.2422,132000000.0
2009-02-13 04:15:00,1.2422,1.2422,1.24185,1.242,175200000.0
2009-02-13 04:20:00,1.24195,1.242,1.24137,1.24156,203400000.0
2009-02-13 04:25:00,1.2418,1.2418,1.2416,1.2417,82600000.0
2009-02-13 04:30:00,1.2418,1.2419,1.2414,1.2417,153200000.0
2009-02-13 04:35:00,1.24165,1.24175,1.24165,1.24165,41200000.0
2009-02-13 04:40:00,1.24165,1.242,1.24165,1.24175,122000000.0
2009-02-13 04:45:00,1.24175,1.2419,1.2416,1.2418,69800000.0
2009-02-13 04:50:00,1.24185,1.24185,1.2412,1.2416,354000000.0
2009-02-13 04:55:00,1.2416,1.2418,1.24132,1.2416,117200000.0
2009-02-13 05:00:00,1.24126,1.2416,1.24125,1.2416,121600000.0
2009-02-13 05:05:00,1.2416,1.2416,1.2409,1.241,162000000.0
2009-02-13 05:10:00,1.24059,1.241,1.24054,1.24065,252800000.0
2009-02-13 05:15:00,1.2406,1.2406,1.2401,1.2402,148200000.0
2009-02-13 05:20:00,1.23986,1.2405,1.23895,1.2395,342200001.0
2009-02-13 05:25:00,1.2395,1.2399,1.23945,1.23945,106200000.0
2009-02-13 05:30:00,1.23945,1.23945,1.2389,1.2392,96600000.0
2009-02-13 05:35:00,1.23884,1.23955,1.23884,1.2394,291200000.0
2009-02-13 05:40:00,1.2394,1.2397,1.23882,1.23913,304600000.0
2009-02-13 05:45:00,1.23945,1.2396,1.23891,1.2395,205200000.0
2009-02-13 05:50:00,1.23893,1.2395,1.23846,1.239,231000000.0
2009-02-13 05:55:00,1.23905,1.23905,1.23855,1.23885,112200000.0
2009-02-13 06:00:00,1.23885,1.2401,1.23885,1.2401,165600000.0
2009-02-13 06:05:00,1.2402,1.2402,1.2392,1.2392,182400000.0
2009-02-13 06:10:00,1.23945,1.23955,1.239,1.2392,101600000.0
2009-02-13 06:15:00,1.23935,1.23945,1.239,1.2392,56800000.0
2009-02-13 06:20:00,1.2391,1.2391,1.2391,1.2391,35000000.0
2009-02-13 06:25:00,1.2391,1.23955,1.2391,1.23955,66000000.0
2009-02-13 06:30:00,1.23955,1.23955,1.23908,1.2395,284800000.0
2009-02-13 06:35:00,1.2395,1.2398,1.23929,1.23955,359800000.0
2009-02-13 06:40:00,1.2396,1.2402,1.2395,1.2402,98800000.0
2009-02-13 06:45:00,1.2403,1.2405,1.23953,1.24035,614800000.0
2009-02-13 06:50:00,1.24035,1.2408,1.24009,1.24075,201200000.0
2009-02-13 06:55:00,1.24065,1.24073,1.23998,1.2406,452000000.0
2009-02-13 07:00:00,1.2406,1.24165,1.2406,1.24065,103799999.0
2009-02-13 07:05:00,1.24065,1.241,1.2404,1.2404,40800000.0
2009-02-13 07:10:00,1.2404,1.24125,1.2397,1.2401,217800001.0
2009-02-13 07:15:00,1.24025,1.2408,1.23985,1.24015,381400000.0
2009-02-13 07:20:00,1.24015,1.24032,1.23988,1.2402,224600000.0
2009-02-13 07:25:00,1.2402,1.2407,1.24002,1.2407,405200000.0
2009-02-13 07:30:00,1.2408,1.2408,1.2401,1.2402,136999999.0
2009-02-13 07:35:00,1.23976,1.24051,1.23976,1.24002,871400000.0
2009-02-13 07:40:00,1.24033,1.2404,1.24017,1.2402,189800000.0
2009-02-13 07:45:00,1.24025,1.2407,1.24008,1.2402,586600000.0
2009-02-13 07:50:00,1.24025,1.24035,1.23992,1.24006,179000000.0
2009-02-13 07:55:00,1.24017,1.24017,1.23984,1.24015,82400000.0
2009-02-13 08:00:00,1.24015,1.24015,1.23895,1.24005,135200000.0
2009-02-13 08:05:00,1.23999,1.24005,1.23966,1.24005,197800000.0
2009-02-13 08:10:00,1.24005,1.24005,1.23912,1.2398,104000000.0
2009-02-13 08:15:00,1.2398,1.2398,1.23865,1.23945,209800000.0
2009-02-13 08:20:00,1.2395,1.2395,1.23832,1.23846,295200000.0
2009-02-13 08:25:00,1.23895,1.23949,1.23877,1.2393,526600000.0
2009-02-13 08:30:00,1.2393,1.2393,1.23865,1.239,104200000.0
2009-02-13 08:35:00,1.23866,1.23914,1.23862,1.239,746400000.0
2009-02-13 08:40:00,1.23861,1.2391,1.23835,1.23883,571400000.0
2009-02-13 08:45:00,1.23905,1.2395,1.23864,1.23889,420600000.0
2009-02-13 08:50:00,1.23885,1.23927,1.23847,1.239,1190600000.0
2009-02-13 08:55:00,1.23945,1.2399,1.23866,1.23975,324600000.0
2009-02-13 09:00:00,1.23935,1.24105,1.2393,1.24045,690800000.0
2009-02-13 09:05:00,1.24075,1.24205,1.24075,1.241,572199997.0
2009-02-13 09:10:00,1.24105,1.24168,1.2401,1.24097,1259800004.0
2009-02-13 09:15:00,1.2411,1.2419,1.2387,1.23935,730600000.0
2009-02-13 09:20:00,1.2394,1.2405,1.2386,1.23955,354400000.0
2009-02-13 09:25:00,1.2398,1.2402,1.23889,1.23924,497800000.0
2009-02-13 09:30:00,1.2394,1.2395,1.2386,1.23905,202800000.0
2009-02-13 09:35:00,1.2392,1.2407,1.23915,1.2407,333400000.0
2009-02-13 09:40:00,1.24075,1.24085,1.2394,1.24045,274200000.0
2009-02-13 09:45:00,1.2406,1.24105,1.23905,1.2396,277800000.0
2009-02-13 09:50:00,1.23965,1.23995,1.2393,1.2397,76800000.0
2009-02-13 09:55:00,1.23975,1.23975,1.2384,1.2384,163800000.0
2009-02-13 10:00:00,1.2384,1.2409,1.2377,1.2408,771000000.0
2009-02-13 10:05:00,1.2408,1.2409,1.2394,1.2397,339200000.0
2009-02-13 10:10:00,1.2398,1.24085,1.2398,1.2406,360000000.0
2009-02-13 10:15:00,1.2402,1.24175,1.2402,1.24105,360599998.0
2009-02-13 10:20:00,1.24105,1.24245,1.2402,1.24195,625800000.0
2009-02-13 10:25:00,1.24195,1.24195,1.23965,1.24,467600000.0
2009-02-13 10:30:00,1.24,1.24,1.2387,1.23875,268800000.0
2009-02-13 10:35:00,1.23875,1.239,1.23735,1.23855,551899998.0
2009-02-13 10:40:00,1.23855,1.23855,1.233,1.233,544400000.0
2009-02-13 10:45:00,1.23295,1.234,1.23285,1.23345,598000000.0
2009-02-13 10:50:00,1.23355,1.23535,1.233,1.2349,757200002.0
2009-02-13 10:55:00,1.2351,1.23695,1.23495,1.23695,487800000.0
2009-02-13 11:00:00,1.2369,1.2369,1.2345,1.23585,520000000.0
2009-02-13 11:05:00,1.23585,1.23645,1.2346,1.23495,593800000.0
2009-02-13 11:10:00,1.23505,1.23555,1.2332,1.23375,410200000.0
2009-02-13 11:15:00,1.23365,1.2356,1.2333,1.23535,461600000.0
2009-02-13 11:20:00,1.23545,1.2359,1.2333,1.2335,358600000.0
2009-02-13 11:25:00,1.23345,1.23435,1.23335,1.2337,335800000.0
2009-02-13 11:30:00,1.23375,1.23385,1.23365,1.23375,162600000.0
2009-02-13 11:35:00,1.2338,1.23485,1.23345,1.23355,357200000.0
2009-02-13 11:40:00,1.23365,1.2338,1.2326,1.2326,135600000.0
2009-02-13 11:45:00,1.23265,1.2327,1.2299,1.23115,448600000.0
2009-02-13 11:50:00,1.23115,1.23245,1.23005,1.23025,991200000.0
2009-02-13 11:55:00,1.2304,1.2306,1.22785,1.2296,905199997.0
2009-02-13 12:00:00,1.2297,1.23035,1.22905,1.23025,745800002.0
2009-02-13 12:05:00,1.23025,1.2313,1.2298,1.2313,702100000.0
2009-02-13 12:10:00,1.2313,1.2337,1.23125,1.2326,1127800000.0
2009-02-13 12:15:00,1.23265,1.23415,1.231,1.2312,1265200000.0
2009-02-13 12:20:00,1.23185,1.23305,1.2311,1.232,616800000.0
2009-02-13 12:25:00,1.232,1.23359,1.23135,1.2321,335200000.0
2009-02-13 12:30:00,1.2321,1.2339,1.23165,1.2339,465200000.0
2009-02-13 12:35:00,1.23405,1.2341,1.2334,1.23345,420600001.0
2009-02-13 12:40:00,1.2331,1.2332,1.23251,1.23265,444200000.0
2009-02-13 12:45:00,1.233,1.2337,1.23195,1.23355,374200000.0
2009-02-13 12:50:00,1.23355,1.234,1.23255,1.23285,564400000.0
2009-02-13 12:55:00,1.23285,1.233,1.2317,1.23225,650200000.0
2009-02-13 13:00:00,1.2323,1.23425,1.23225,1.23395,749800000.0
2009-02-13 13:05:00,1.2339,1.23595,1.23355,1.23595,894800000.0
2009-02-13 13:10:00,1.23595,1.2367,1.2357,1.2357,330000000.0
2009-02-13 13:15:00,1.2357,1.236,1.2353,1.2358,334600000.0
2009-02-13 13:20:00,1.2359,1.23595,1.2344,1.23488,168200000.0
2009-02-13 13:25:00,1.23575,1.23575,1.23495,1.23545,632800000.0
2009-02-13 13:30:00,1.23545,1.2355,1.233,1.2352,994800000.0
2009-02-13 13:35:00,1.23525,1.23525,1.23345,1.23395,464000000.0
2009-02-13 13:40:00,1.2336,1.23545,1.2335,1.23415,652200000.0
2009-02-13 13:45:00,1.23425,1.2368,1.2339,1.2368,508399999.0
2009-02-13 13:50:00,1.2368,1.23685,1.23365,1.2344,682000000.0
2009-02-13 13:55:00,1.2344,1.2363,1.23365,1.2363,565800000.0
2009-02-13 14:00:00,1.23605,1.2362,1.2349,1.2356,615200000.0
2009-02-13 14:05:00,1.2357,1.23575,1.23425,1.23465,566000000.0
2009-02-13 14:10:00,1.23465,1.2349,1.23405,1.23425,630000000.0
2009-02-13 14:15:00,1.23425,1.23475,1.2327,1.23275,563200000.0
2009-02-13 14:20:00,1.23275,1.23415,1.23275,1.234,691200000.0
2009-02-13 14:25:00,1.23405,1.23455,1.23385,1.2341,515000000.0
2009-02-13 14:30:00,1.2341,1.23425,1.23405,1.23425,361400000.0
2009-02-13 14:35:00,1.23415,1.2348,1.23305,1.23305,672400000.0
2009-02-13 14:40:00,1.23305,1.23395,1.233,1.23395,406200000.0
2009-02-13 14:45:00,1.23395,1.2355,1.23375,1.23495,769799999.0
2009-02-13 14:50:00,1.23495,1.23535,1.2341,1.23425,381399999.0
2009-02-13 14:55:00,1.23425,1.23425,1.23285,1.23315,335600000.0
2009-02-13 15:00:00,1.23315,1.2333,1.2327,1.2331,297200000.0
2009-02-13 15:05:00,1.23315,1.2352,1.2331,1.23515,614000000.0
2009-02-13 15:10:00,1.23515,1.2352,1.2341,1.23455,777200001.0
2009-02-13 15:15:00,1.23455,1.2349,1.2343,1.23475,1038800001.0
2009-02-13 15:20:00,1.23475,1.2349,1.23215,1.233,992000000.0
2009-02-13 15:25:00,1.233,1.23415,1.2329,1.2337,542200000.0
2009-02-13 15:30:00,1.2337,1.23425,1.23345,1.23355,988400000.0
2009-02-13 15:35:00,1.23355,1.23395,1.23305,1.23355,843000000.0
2009-02-13 15:40:00,1.23365,1.2339,1.23305,1.2331,645400000.0
2009-02-13 15:45:00,1.2331,1.2349,1.2331,1.23465,458800000.0
2009-02-13 15:50:00,1.23465,1.2348,1.234,1.2344,449200000.0
2009-02-13 15:55:00,1.2345,1.23595,1.2343,1.23595,726800000.0
2009-02-13 16:00:00,1.23595,1.2375,1.2357,1.2362,936000000.0
2009-02-13 16:05:00,1.23635,1.23655,1.23455,1.2346,623000000.0
2009-02-13 16:10:00,1.2346,1.23685,1.23455,1.23685,501400000.0
2009-02-13 16:15:00,1.23685,1.23765,1.2352,1.23615,978200000.0
2009-02-13 16:20:00,1.23615,1.2382,1.23605,1.23655,709400000.0
2009-02-13 16:25:00,1.23665,1.2379,1.23605,1.23695,898600000.0
2009-02-13 16:30:00,1.237,1.23745,1.236,1.2373,847600000.0
2009-02-13 16:35:00,1.23725,1.23955,1.23725,1.23905,738199998.0
2009-02-13 16:40:00,1.23915,1.23985,1.239,1.23975,773000000.0
2009-02-13 16:45:00,1.23975,1.2403,1.2392,1.23945,792800000.0
2009-02-13 16:50:00,1.23945,1.24,1.23925,1.23945,498400000.0
2009-02-13 16:55:00,1.2395,1.23975,1.2371,1.23895,804600000.0
2009-02-13 17:00:00,1.23895,1.23895,1.2376,1.238,721600000.0
2009-02-13 17:05:00,1.23795,1.23795,1.23605,1.2365,790200000.0
2009-02-13 17:10:00,1.23655,1.23775,1.23655,1.23685,806200000.0
2009-02-13 17:15:00,1.2368,1.23845,1.23675,1.237,863400001.0
2009-02-13 17:20:00,1.23705,1.2384,1.23615,1.23795,964600000.0
2009-02-13 17:25:00,1.23795,1.2384,1.23725,1.23725,785400000.0
2009-02-13 17:30:00,1.23725,1.23735,1.2354,1.23625,1360200001.0
2009-02-13 17:35:00,1.2362,1.2362,1.23405,1.23475,765600000.0
2009-02-13 17:40:00,1.2347,1.23665,1.2346,1.23665,1052600000.0
2009-02-13 17:45:00,1.23665,1.2375,1.23665,1.2369,736400000.0
2009-02-13 17:50:00,1.23695,1.23715,1.2353,1.2369,853400000.0
2009-02-13 17:55:00,1.2369,1.2405,1.23635,1.23975,1392999998.0
2009-02-13 18:00:00,1.23975,1.24,1.23865,1.23935,994400000.0
2009-02-13 18:05:00,1.23925,1.2396,1.2383,1.23845,702800000.0
2009-02-13 18:10:00,1.23845,1.2443,1.23845,1.24395,1119400000.0
2009-02-13 18:15:00,1.24345,1.2436,1.24225,1.24285,564000000.0
2009-02-13 18:20:00,1.2429,1.24635,1.2429,1.2452,1213600000.0
2009-02-13 18:25:00,1.245,1.24535,1.24375,1.2438,666300000.0
2009-02-13 18:30:00,1.24375,1.2445,1.24215,1.2422,784000000.0
2009-02-13 18:35:00,1.24225,1.2437,1.24225,1.2432,785800000.0
2009-02-13 18:40:00,1.2432,1.24545,1.24265,1.24485,831000000.0
2009-02-13 18:45:00,1.24485,1.245,1.24405,1.24415,762000000.0
2009-02-13 18:50:00,1.2442,1.24525,1.2437,1.2437,726600000.0
2009-02-13 18:55:00,1.2437,1.24375,1.2422,1.24345,919199999.0
2009-02-13 19:00:00,1.24345,1.24345,1.2423,1.2425,446800001.0
2009-02-13 19:05:00,1.24255,1.24295,1.24205,1.2421,458800000.0
2009-02-13 19:10:00,1.24215,1.24335,1.24205,1.24215,865000000.0
2009-02-13 19:15:00,1.24225,1.2426,1.2414,1.2425,519800000.0
2009-02-13 19:20:00,1.24265,1.2437,1.2421,1.2427,513100000.0
2009-02-13 19:25:00,1.2427,1.2429,1.24235,1.24235,195400000.0
2009-02-13 19:30:00,1.24215,1.24235,1.2417,1.24235,477200000.0
2009-02-13 19:35:00,1.2423,1.2425,1.24095,1.24105,474600000.0
2009-02-13 19:40:00,1.24105,1.24105,1.23925,1.2406,524800000.0
2009-02-13 19:45:00,1.24065,1.24105,1.24025,1.2408,516800000.0
2009-02-13 19:50:00,1.2408,1.2412,1.24075,1.241,768400002.0
2009-02-13 19:55:00,1.241,1.24275,1.241,1.2426,559600000.0
2009-02-13 20:00:00,1.2426,1.2426,1.2403,1.241,828800000.0
2009-02-13 20:05:00,1.24105,1.24105,1.23965,1.2398,633000000.0
2009-02-13 20:10:00,1.2398,1.2399,1.23905,1.2391,421000000.0
2009-02-13 20:15:00,1.2391,1.2396,1.23865,1.2387,441000000.0
2009-02-13 20:20:00,1.2387,1.23875,1.2378,1.23835,311800000.0
2009-02-13 20:25:00,1.23835,1.23855,1.238,1.23855,197800000.0
2009-02-13 20:30:00,1.23855,1.2391,1.23855,1.2388,217800000.0
2009-02-13 20:35:00,1.2388,1.239,1.2386,1.2387,318600000.0
2009-02-13 20:40:00,1.2389,1.23985,1.2387,1.2389,485100000.0
2009-02-13 20:45:00,1.23895,1.2394,1.2381,1.23865,905800000.0
2009-02-13 20:50:00,1.23875,1.23875,1.2374,1.23755,576000000.0
2009-02-13 20:55:00,1.23765,1.2392,1.23755,1.23855,959600000.0
2009-02-13 21:00:00,1.23855,1.2386,1.23785,1.2386,392400000.0
2009-02-13 21:05:00,1.2387,1.24025,1.23855,1.2396,731000000.0
2009-02-13 21:10:00,1.2396,1.2396,1.23815,1.23815,417800000.0
2009-02-13 21:15:00,1.23815,1.2394,1.23815,1.23915,575200000.0
2009-02-13 21:20:00,1.2391,1.2391,1.23795,1.23835,625600000.0
2009-02-13 21:25:00,1.23845,1.23855,1.23625,1.2365,747000000.0
2009-02-13 21:30:00,1.23655,1.2377,1.2364,1.23655,874200000.0
2009-02-13 21:35:00,1.23655,1.23685,1.2347,1.23505,1103999999.0
2009-02-13 21:40:00,1.23505,1.2357,1.23495,1.23565,275200000.0
2009-02-13 21:45:00,1.23565,1.23655,1.23565,1.236,393000000.0
2009-02-13 21:50:00,1.236,1.2365,1.2353,1.23535,264000000.0
2009-02-13 21:55:00,1.23535,1.2357,1.2353,1.2356,231000000.0
2009-02-13 22:00:00,1.23555,1.23575,1.23505,1.23575,229200000.0
2009-02-13 22:05:00,1.23555,1.23615,1.23555,1.2361,227000000.0
2009-02-13 22:10:00,1.23635,1.2373,1.236,1.23725,219000000.0
2009-02-13 22:15:00,1.23725,1.2379,1.23725,1.2376,172200000.0
2009-02-13 22:20:00,1.2376,1.23765,1.23755,1.23765,90800000.0
2009-02-13 22:25:00,1.23745,1.23785,1.23726,1.2376,214600000.0
2009-02-13 22:30:00,1.2376,1.2376,1.23515,1.2353,726000000.0
2009-02-13 22:35:00,1.2353,1.23615,1.2353,1.23605,130000000.0
2009-02-13 22:40:00,1.23605,1.23625,1.2348,1.2348,252000000.0
2009-02-13 22:45:00,1.23475,1.23475,1.2342,1.2345,883400007.0
2009-02-13 22:50:00,1.2345,1.2347,1.23415,1.2345,315600000.0
2009-02-13 22:55:00,1.2346,1.2349,1.234,1.23455,380200000.0
2009-02-13 23:00:00,1.2347,1.23495,1.2341,1.23465,422000000.0
2009-02-13 23:05:00,1.2347,1.2377,1.2347,1.2364,473200000.0
2009-02-13 23:10:00,1.2364,1.2371,1.2341,1.2341,331400000.0
2009-02-13 23:15:00,1.23425,1.2344,1.23415,1.23435,111400000.0
2009-02-13 23:20:00,1.23435,1.2347,1.23339,1.23435,87200000.0
2009-02-13 23:25:00,1.23435,1.23455,1.23435,1.23455,241800000.0
2009-02-13 23:30:00,1.23455,1.2346,1.234,1.234,151200000.0
2009-02-13 23:35:00,1.23405,1.23675,1.23405,1.23605,425800000.0
2009-02-13 23:40:00,1.23605,1.23645,1.23395,1.235,198400000.0
2009-02-13 23:45:00,1.235,1.2351,1.23385,1.23435,210600000.0
2009-02-13 23:50:00,1.23445,1.23455,1.2337,1.23415,147600000.0
2009-02-13 23:55:00,1.2346,1.2357,1.2339,1.23475,160800000.0
2009-02-16 00:00:00,1.24,1.2401,1.2393,1.2395,518399998.0
2009-02-16 00:05:00,1.2393,1.2412,1.2393,1.2412,1295999995.0
2009-02-16 00:10:00,1.2411,1.2419,1.241,1.2419,1036799996.0
2009-02-16 00:15:00,1.2421,1.2428,1.2417,1.2417,518399998.0
2009-02-16 00:20:00,1.2418,1.2421,1.2411,1.2416,1036799996.0
2009-02-16 00:25:00,1.242,1.2424,1.2413,1.2416,1295999995.0
2009-02-16 00:30:00,1.2419,1.2426,1.2419,1.2426,1295999995.0
2009-02-16 00:35:00,1.2431,1.2432,1.2421,1.2423,777599997.0
2009-02-16 00:40:00,1.2421,1.2425,1.2416,1.2422,777599997.0
2009-02-16 00:45:00,1.2421,1.2422,1.2416,1.2419,1036799996.0
2009-02-16 00:50:00,1.2416,1.2419,1.2416,1.2419,259199999.0
2009-02-16 01:00:00,1.242,1.2451,1.242,1.2433,1036799996.0
2009-02-16 01:05:00,1.2432,1.2438,1.2432,1.2437,777599997.0
2009-02-16 01:10:00,1.2439,1.2444,1.2425,1.2425,1295999995.0
2009-02-16 01:15:00,1.2424,1.2425,1.242,1.2421,1036799996.0
2009-02-16 01:20:00,1.2423,1.2423,1.2422,1.2422,518399998.0
2009-02-16 01:25:00,1.2423,1.2432,1.2421,1.2429,1036799996.0
2009-02-16 01:35:00,1.2428,1.2429,1.2427,1.2428,259199999.0
2009-02-16 01:40:00,1.2427,1.2427,1.2422,1.2427,1036799996.0
2009-02-16 01:45:00,1.2423,1.2425,1.2423,1.2423,1036799996.0
2009-02-16 01:50:00,1.2422,1.2426,1.2413,1.2422,1036799996.0
2009-02-16 01:55:00,1.2426,1.2426,1.2413,1.2421,1295999995.0
2009-02-16 02:00:00,1.2418,1.2449,1.2418,1.24315,397999999.0
2009-02-16 02:05:00,1.2429,1.2435,1.2429,1.24343,98800000.0
2009-02-16 02:10:00,1.24365,1.2442,1.24205,1.24205,255600000.0
2009-02-16 02:15:00,1.24231,1.24231,1.2415,1.2416,135400000.0
2009-02-16 02:20:00,1.24175,1.24211,1.24173,1.24195,196600000.0
2009-02-16 02:25:00,1.24195,1.2432,1.2418,1.24265,424200004.0
2009-02-16 02:30:00,1.24265,1.24265,1.2419,1.24237,54900000.0
2009-02-16 02:35:00,1.2425,1.24285,1.2425,1.24265,68200000.0
2009-02-16 02:40:00,1.24265,1.2427,1.2418,1.24265,251800002.0
2009-02-16 02:45:00,1.24183,1.24255,1.2418,1.24195,296800005.0
2009-02-16 02:50:00,1.24195,1.2421,1.2409,1.24195,537400001.0
2009-02-16 02:55:00,1.24195,1.2421,1.24095,1.24155,324000000.0
2009-02-16 03:00:00,1.24155,1.24195,1.24085,1.24195,260200001.0
2009-02-16 03:05:00,1.2419,1.242,1.2415,1.2415,101400000.0
2009-02-16 03:10:00,1.24175,1.24185,1.2414,1.2415,57200000.0
2009-02-16 03:15:00,1.24175,1.24185,1.2415,1.24175,53200000.0
2009-02-16 03:20:00,1.2415,1.242,1.24115,1.24125,181400001.0
2009-02-16 03:25:00,1.2417,1.24185,1.24095,1.24175,57399999.0
2009-02-16 03:30:00,1.24175,1.24185,1.24106,1.2417,164200000.0
2009-02-16 03:35:00,1.2412,1.2417,1.24101,1.2417,110999999.0
2009-02-16 03:40:00,1.24133,1.24175,1.24111,1.24154,235199999.0
2009-02-16 03:45:00,1.2413,1.2417,1.24125,1.24125,61199999.0
2009-02-16 03:50:00,1.2417,1.2417,1.24136,1.24136,30200000.0
2009-02-16 03:55:00,1.24175,1.24215,1.2417,1.24205,222000002.0
2009-02-16 04:00:00,1.24215,1.24285,1.24205,1.2422,113000003.0
2009-02-16 04:05:00,1.2427,1.24385,1.2423,1.2431,174000000.0
2009-02-16 04:10:00,1.24305,1.24335,1.2423,1.24289,129200000.0
2009-02-16 04:15:00,1.2425,1.2433,1.24215,1.24248,110200000.0
2009-02-16 04:20:00,1.24272,1.2434,1.24262,1.2433,130600000.0
2009-02-16 04:25:00,1.2437,1.24385,1.24315,1.24315,105000000.0
2009-02-16 04:30:00,1.2436,1.24385,1.24305,1.24305,53600000.0
2009-02-16 04:35:00,1.24325,1.24375,1.24285,1.24315,56800000.0
2009-02-16 04:40:00,1.24345,1.24375,1.24315,1.2433,55000000.0
2009-02-16 04:45:00,1.2433,1.2437,1.2432,1.2432,31800000.0
2009-02-16 04:50:00,1.2433,1.24345,1.2432,1.24345,19000000.0
2009-02-16 04:55:00,1.24355,1.2436,1.24315,1.2433,20000000.0
2009-02-16 05:00:00,1.2433,1.24355,1.2432,1.2432,17000000.0
2009-02-16 05:05:00,1.2433,1.24355,1.2432,1.2432,24400000.0
2009-02-16 05:10:00,1.2433,1.24365,1.2432,1.2433,38200000.0
2009-02-16 05:15:00,1.2433,1.2437,1.24315,1.24315,23800000.0
2009-02-16 05:20:00,1.2437,1.24405,1.24315,1.2439,41400000.0
2009-02-16 05:25:00,1.2437,1.24385,1.24289,1.24289,408800012.0
2009-02-16 05:30:00,1.2433,1.24333,1.24265,1.24322,339800001.0
2009-02-16 05:35:00,1.243,1.243,1.243,1.243,9200000.0
2009-02-16 05:40:00,1.243,1.243,1.24262,1.24262,438000000.0
2009-02-16 05:45:00,1.243,1.24315,1.24295,1.24295,22000000.0
2009-02-16 05:50:00,1.24285,1.24302,1.24272,1.24285,377200000.0
2009-02-16 05:55:00,1.243,1.243,1.2426,1.2428,740800000.0
2009-02-16 06:00:00,1.24274,1.24315,1.24268,1.243,640399998.0
2009-02-16 06:05:00,1.24283,1.24303,1.2426,1.24288,702400000.0
2009-02-16 06:10:00,1.24286,1.24301,1.24262,1.24282,713200000.0
2009-02-16 06:15:00,1.24277,1.24298,1.24267,1.24298,526400000.0
2009-02-16 06:20:00,1.2431,1.24325,1.2429,1.24305,37800000.0
2009-02-16 06:25:00,1.2432,1.24345,1.24285,1.243,33600000.0
2009-02-16 06:30:00,1.2431,1.2431,1.24295,1.24295,24400000.0
2009-02-16 06:35:00,1.2431,1.24355,1.24295,1.24345,43000000.0
2009-02-16 06:40:00,1.24315,1.24355,1.24288,1.2432,530600000.0
2009-02-16 06:45:00,1.2432,1.244,1.2432,1.24395,98600000.0
2009-02-16 06:50:00,1.24395,1.24405,1.24364,1.24405,557600000.0
2009-02-16 06:55:00,1.24405,1.2441,1.2434,1.24365,42000000.0
2009-02-16 07:00:00,1.2436,1.2436,1.24295,1.24335,22400000.0
2009-02-16 07:05:00,1.24335,1.24345,1.2418,1.24205,204600000.0
2009-02-16 07:10:00,1.24205,1.24245,1.24181,1.242,354000000.0
2009-02-16 07:15:00,1.2424,1.24345,1.2419,1.2426,169000000.0
2009-02-16 07:20:00,1.24285,1.24295,1.242,1.24265,20600000.0
2009-02-16 07:25:00,1.24265,1.243,1.2419,1.2419,139900000.0
2009-02-16 07:30:00,1.24205,1.2426,1.242,1.24235,288800000.0
2009-02-16 07:35:00,1.24235,1.24245,1.24164,1.2423,569800000.0
2009-02-16 07:40:00,1.242,1.24235,1.24171,1.24213,407600000.0
2009-02-16 07:45:00,1.24235,1.2426,1.24235,1.2425,75200000.0
2009-02-16 07:50:00,1.24208,1.2426,1.24206,1.24235,540200000.0
2009-02-16 07:55:00,1.24235,1.2425,1.24195,1.24195,145500001.0
2009-02-16 08:00:00,1.24205,1.24245,1.24187,1.24245,343200000.0
2009-02-16 08:05:00,1.2425,1.244,1.2425,1.2437,177000000.0
2009-02-16 08:10:00,1.2437,1.244,1.24325,1.2437,418199999.0
2009-02-16 08:15:00,1.24334,1.2437,1.24265,1.24315,184600000.0
2009-02-16 08:20:00,1.2434,1.2435,1.24285,1.243,160200000.0
2009-02-16 08:25:00,1.243,1.2434,1.24268,1.243,354000001.0
2009-02-16 08:30:00,1.24265,1.24335,1.24265,1.243,409200000.0
2009-02-16 08:35:00,1.243,1.2431,1.24265,1.24275,112200000.0
2009-02-16 08:40:00,1.24295,1.24375,1.24295,1.24345,174200000.0
2009-02-16 08:45:00,1.243,1.2442,1.243,1.24355,177400000.0
2009-02-16 08:50:00,1.24355,1.24425,1.24275,1.2431,317200000.0
2009-02-16 08:55:00,1.2433,1.2437,1.2428,1.2428,124600000.0
2009-02-16 09:00:00,1.2428,1.24317,1.24251,1.24275,328200000.0
2009-02-16 09:05:00,1.2423,1.24345,1.2413,1.243,406400000.0
2009-02-16 09:10:00,1.243,1.244,1.24273,1.2437,130400000.0
2009-02-16 09:15:00,1.24345,1.2439,1.2429,1.24345,133800000.0
2009-02-16 09:20:00,1.24375,1.2439,1.24195,1.24205,131400000.0
2009-02-16 09:25:00,1.24205,1.2429,1.242,1.24285,133400000.0
2009-02-16 09:30:00,1.2428,1.2438,1.24275,1.2436,243400000.0
2009-02-16 09:35:00,1.2436,1.24415,1.2432,1.2432,201200000.0
2009-02-16 09:40:00,1.2433,1.24355,1.24271,1.24328,216600000.0
2009-02-16 09:45:00,1.24335,1.24345,1.24281,1.24325,221800000.0
2009-02-16 09:50:00,1.24325,1.24355,1.24265,1.24265,154200000.0
2009-02-16 09:55:00,1.24265,1.24265,1.2421,1.24235,144600000.0
2009-02-16 10:00:00,1.24235,1.2426,1.24235,1.2424,97800000.0
2009-02-16 10:05:00,1.2426,1.24285,1.24215,1.2422,143400000.0
2009-02-16 10:10:00,1.2424,1.24305,1.2424,1.24295,134400000.0
2009-02-16 10:15:00,1.24295,1.24435,1.24295,1.24345,212800000.0
2009-02-16 10:20:00,1.24375,1.244,1.24335,1.24365,127400000.0
2009-02-16 10:25:00,1.24365,1.2439,1.24275,1.2432,277000000.0
2009-02-16 10:30:00,1.2432,1.24335,1.24295,1.24335,101800000.0
2009-02-16 10:35:00,1.24335,1.24335,1.2431,1.2432,40400000.0
2009-02-16 10:40:00,1.24335,1.2434,1.2428,1.24305,117200000.0
2009-02-16 10:45:00,1.24305,1.24305,1.24265,1.24295,117600000.0
2009-02-16 10:50:00,1.24295,1.24295,1.24245,1.24245,76200000.0
2009-02-16 10:55:00,1.24265,1.2434,1.2424,1.24335,150800000.0
2009-02-16 11:00:00,1.24345,1.24345,1.24217,1.24285,469800000.0
2009-02-16 11:05:00,1.24235,1.24355,1.24229,1.24255,750599999.0
2009-02-16 11:10:00,1.24245,1.24325,1.24175,1.24275,490600000.0
2009-02-16 11:15:00,1.24275,1.24365,1.2423,1.2432,221900000.0
2009-02-16 11:20:00,1.2432,1.2433,1.24135,1.24155,275600000.0
2009-02-16 11:25:00,1.24155,1.24175,1.24055,1.24165,228600000.0
2009-02-16 11:30:00,1.24165,1.24165,1.24075,1.24125,463600000.0
2009-02-16 11:35:00,1.24125,1.24135,1.24057,1.24095,315400000.0
2009-02-16 11:40:00,1.24095,1.2412,1.24045,1.24085,119400000.0
2009-02-16 11:45:00,1.2411,1.24175,1.24085,1.24165,185800002.0
2009-02-16 11:50:00,1.24115,1.2419,1.24105,1.2414,343699999.0
2009-02-16 11:55:00,1.24165,1.24305,1.2414,1.24255,598800000.0
2009-02-16 12:00:00,1.24255,1.2427,1.2422,1.24245,230200000.0
2009-02-16 12:05:00,1.24219,1.2434,1.24181,1.2425,565000000.0
2009-02-16 12:10:00,1.2428,1.24285,1.2414,1.24215,756200000.0
2009-02-16 12:15:00,1.2422,1.2433,1.24215,1.24285,166800000.0
2009-02-16 12:20:00,1.24305,1.2435,1.24212,1.24264,576400000.0
2009-02-16 12:25:00,1.243,1.24325,1.2426,1.243,172000000.0
2009-02-16 12:30:00,1.243,1.24315,1.243,1.24315,49200000.0
2009-02-16 12:35:00,1.24315,1.2435,1.2431,1.24325,126200000.0
2009-02-16 12:40:00,1.24335,1.24465,1.24315,1.2441,356400000.0
2009-02-16 12:45:00,1.244,1.2448,1.24395,1.24435,237000000.0
2009-02-16 12:50:00,1.24435,1.24515,1.2428,1.24285,495600000.0
2009-02-16 12:55:00,1.24285,1.24335,1.24275,1.2429,493000000.0
2009-02-16 13:00:00,1.24325,1.2441,1.24254,1.2437,441600000.0
2009-02-16 13:05:00,1.24365,1.24375,1.24295,1.2435,217700000.0
2009-02-16 13:10:00,1.24355,1.2436,1.24287,1.24293,497600000.0
2009-02-16 13:15:00,1.24302,1.24355,1.24286,1.243,656600000.0
2009-02-16 13:20:00,1.243,1.243,1.24295,1.243,54400000.0
2009-02-16 13:25:00,1.24201,1.24445,1.24197,1.24345,936200001.0
2009-02-16 13:30:00,1.24345,1.24495,1.24345,1.24495,227000000.0
2009-02-16 13:35:00,1.24495,1.245,1.24415,1.2446,591200000.0
2009-02-16 13:40:00,1.2447,1.24485,1.24425,1.24475,464400000.0
2009-02-16 13:45:00,1.2449,1.245,1.24435,1.2448,224000000.0
2009-02-16 13:50:00,1.2448,1.245,1.24425,1.24435,299600000.0
2009-02-16 13:55:00,1.24435,1.2467,1.2443,1.2467,722800001.0
2009-02-16 14:00:00,1.2467,1.24725,1.2451,1.2469,311000000.0
2009-02-16 14:05:00,1.2467,1.24715,1.24605,1.24665,191200000.0
2009-02-16 14:10:00,1.24665,1.24695,1.24645,1.24655,161200000.0
2009-02-16 14:15:00,1.24655,1.24655,1.24561,1.24655,223200000.0
2009-02-16 14:20:00,1.24644,1.2469,1.24589,1.24665,227000000.0
2009-02-16 14:25:00,1.2467,1.24675,1.2458,1.246,383800000.0
2009-02-16 14:30:00,1.246,1.24645,1.246,1.24645,69400000.0
2009-02-16 14:35:00,1.24645,1.2467,1.2459,1.24605,122200000.0
2009-02-16 14:40:00,1.2462,1.24675,1.24585,1.2462,82400000.0
2009-02-16 14:45:00,1.24615,1.24655,1.24548,1.24635,415599996.0
2009-02-16 14:50:00,1.24645,1.24645,1.2452,1.24645,318600000.0
2009-02-16 14:55:00,1.246,1.2462,1.24518,1.24615,225600000.0
2009-02-16 15:00:00,1.2463,1.24665,1.24563,1.24655,815200004.0
2009-02-16 15:05:00,1.24665,1.2468,1.2464,1.2465,122200000.0
2009-02-16 15:10:00,1.2468,1.2476,1.24555,1.2458,547600000.0
2009-02-16 15:15:00,1.2456,1.24655,1.2455,1.24655,257400000.0
2009-02-16 15:20:00,1.2465,1.2466,1.24564,1.2462,346200000.0
2009-02-16 15:25:00,1.24635,1.2468,1.24635,1.24645,307900000.0
2009-02-16 15:30:00,1.2466,1.24835,1.2466,1.248,744200000.0
2009-02-16 15:35:00,1.248,1.2482,1.24665,1.2472,860600001.0
2009-02-16 15:40:00,1.2472,1.2486,1.24705,1.24805,837399997.0
2009-02-16 15:45:00,1.24815,1.24865,1.2481,1.2483,578400000.0
2009-02-16 15:50:00,1.24835,1.24875,1.24725,1.2473,893400000.0
2009-02-16 15:55:00,1.2474,1.24785,1.247,1.2473,589200000.0
2009-02-16 16:00:00,1.2472,1.2472,1.24665,1.2468,568000000.0
2009-02-16 16:05:00,1.24675,1.24705,1.2464,1.2465,625200000.0
2009-02-16 16:10:00,1.2465,1.2469,1.2449,1.24525,547800000.0
2009-02-16 16:15:00,1.24525,1.24585,1.24525,1.2455,793600000.0
2009-02-16 16:20:00,1.2455,1.24575,1.24505,1.2457,536000001.0
2009-02-16 16:25:00,1.24565,1.2459,1.2455,1.24565,733600001.0
2009-02-16 16:30:00,1.2457,1.2457,1.2449,1.24505,264000000.0
2009-02-16 16:35:00,1.24505,1.24505,1.24417,1.24435,304600000.0
2009-02-16 16:40:00,1.24435,1.2446,1.24375,1.244,330000000.0
2009-02-16 16:45:00,1.244,1.2441,1.24355,1.2439,596200000.0
2009-02-16 16:50:00,1.2439,1.24415,1.2438,1.2441,191600000.0
2009-02-16 16:55:00,1.244,1.24475,1.24385,1.24445,271400001.0
2009-02-16 17:00:00,1.24455,1.2447,1.24365,1.24395,573300003.0
2009-02-16 17:05:00,1.24395,1.24405,1.2435,1.24375,506600000.0
2009-02-16 17:10:00,1.24375,1.24395,1.2433,1.24395,178400000.0
2009-02-16 17:15:00,1.244,1.24465,1.242,1.2424,439800000.0
2009-02-16 17:20:00,1.2425,1.2428,1.2406,1.2412,790900000.0
2009-02-16 17:25:00,1.2412,1.2425,1.2395,1.24245,413700000.0
2009-02-16 17:30:00,1.24255,1.24265,1.24195,1.24195,440200000.0
2009-02-16 17:35:00,1.24195,1.2421,1.24145,1.2417,213200000.0
2009-02-16 17:40:00,1.2417,1.242,1.2412,1.2419,454800000.0
2009-02-16 17:45:00,1.2418,1.2424,1.2414,1.24235,412900000.0
2009-02-16 17:50:00,1.24225,1.2427,1.2422,1.2427,189700000.0
2009-02-16 17:55:00,1.24235,1.24305,1.2422,1.2425,407800000.0
2009-02-16 18:00:00,1.24255,1.2433,1.24235,1.24235,344200000.0
2009-02-16 18:05:00,1.2425,1.24285,1.2425,1.24255,222000000.0
2009-02-16 18:10:00,1.2429,1.24415,1.24255,1.2434,295600000.0
2009-02-16 18:15:00,1.2434,1.2436,1.2432,1.24355,251400002.0
2009-02-16 18:20:00,1.24345,1.24396,1.24297,1.24328,228000000.0
2009-02-16 18:25:00,1.24365,1.24435,1.24365,1.24425,85800000.0
2009-02-16 18:30:00,1.24425,1.24445,1.2436,1.24385,337800001.0
2009-02-16 18:35:00,1.24385,1.24385,1.2435,1.24375,96200000.0
2009-02-16 18:40:00,1.24375,1.24375,1.24365,1.24365,70400000.0
2009-02-16 18:45:00,1.2438,1.24415,1.2436,1.24415,109800000.0
2009-02-16 18:50:00,1.24415,1.24455,1.24405,1.24435,197000000.0
2009-02-16 18:55:00,1.24435,1.24455,1.24295,1.24335,272600000.0
2009-02-16 19:00:00,1.24345,1.24435,1.24345,1.244,260000000.0
2009-02-16 19:05:00,1.244,1.24465,1.24275,1.2429,150200000.0
2009-02-16 19:10:00,1.243,1.2434,1.243,1.243,76600000.0
2009-02-16 19:15:00,1.24284,1.24307,1.2424,1.24295,109200000.0
2009-02-16 19:20:00,1.2429,1.24375,1.2428,1.24295,72200000.0
2009-02-16 19:25:00,1.24295,1.2435,1.24245,1.24247,80600000.0
2009-02-16 19:30:00,1.24265,1.24305,1.2422,1.24305,64000000.0
2009-02-16 19:35:00,1.24265,1.2428,1.24254,1.24275,121600000.0
2009-02-16 19:40:00,1.2428,1.24325,1.24265,1.2427,67400000.0
2009-02-16 19:45:00,1.2428,1.24315,1.24243,1.24263,364400000.0
2009-02-16 19:50:00,1.2428,1.2429,1.24205,1.24207,112400000.0
2009-02-16 19:55:00,1.243,1.2433,1.24233,1.24295,69800000.0
2009-02-16 20:00:00,1.2429,1.2435,1.2429,1.2433,188600000.0
2009-02-16 20:05:00,1.2433,1.2437,1.24285,1.2434,118600000.0
2009-02-16 20:10:00,1.2434,1.24425,1.2432,1.24415,82000000.0
2009-02-16 20:15:00,1.24425,1.24425,1.24305,1.2439,66200000.0
2009-02-16 20:20:00,1.24386,1.24465,1.24328,1.24415,172400000.0
2009-02-16 20:25:00,1.2442,1.24455,1.2442,1.24455,116800000.0
2009-02-16 20:30:00,1.24455,1.24455,1.24421,1.24445,114800000.0
2009-02-16 20:35:00,1.2446,1.24495,1.2445,1.24485,142400000.0
2009-02-16 20:40:00,1.24485,1.24485,1.24433,1.24465,80800000.0
2009-02-16 20:45:00,1.24465,1.2447,1.24446,1.24451,18400000.0
2009-02-16 20:50:00,1.24435,1.24435,1.24245,1.2429,232000000.0
2009-02-16 20:55:00,1.2428,1.24345,1.2428,1.2431,57400000.0
2009-02-16 21:00:00,1.2431,1.24355,1.24243,1.24248,97600000.0
2009-02-16 21:05:00,1.24255,1.2443,1.24255,1.2438,99200000.0
2009-02-16 21:10:00,1.24364,1.24395,1.2429,1.2432,92600000.0
2009-02-16 21:15:00,1.24315,1.2435,1.24256,1.2432,105400000.0
2009-02-16 21:20:00,1.24299,1.24355,1.24283,1.2429,162200000.0
2009-02-16 21:25:00,1.24308,1.24345,1.24275,1.24295,77800000.0
2009-02-16 21:30:00,1.24295,1.24345,1.24295,1.24345,64000000.0
2009-02-16 21:35:00,1.24345,1.24345,1.24262,1.24275,49200000.0
2009-02-16 21:40:00,1.2428,1.24355,1.24273,1.24355,67400000.0
2009-02-16 21:45:00,1.2434,1.24395,1.2434,1.24385,28800000.0
2009-02-16 21:50:00,1.24395,1.2441,1.2437,1.24377,53600000.0
2009-02-16 21:55:00,1.244,1.24405,1.24355,1.2437,87400000.0
2009-02-16 22:00:00,1.2437,1.24395,1.24357,1.2437,69400000.0
2009-02-16 22:05:00,1.24375,1.24375,1.24348,1.24375,129800000.0
2009-02-16 22:10:00,1.24375,1.2438,1.2436,1.2437,95400000.0
2009-02-16 22:15:00,1.2437,1.2437,1.2435,1.24365,25000000.0
2009-02-16 22:20:00,1.24339,1.24435,1.24339,1.24415,137600000.0
2009-02-16 22:25:00,1.24425,1.2443,1.24378,1.24415,109600000.0
2009-02-16 22:30:00,1.24415,1.24415,1.2439,1.24415,164400000.0
2009-02-16 22:35:00,1.2441,1.2444,1.24376,1.24415,193400000.0
2009-02-16 22:40:00,1.24415,1.24415,1.24359,1.24381,136600000.0
2009-02-16 22:45:00,1.24405,1.2441,1.244,1.2441,56400000.0
2009-02-16 22:50:00,1.24377,1.24422,1.24361,1.24388,192000000.0
2009-02-16 22:55:00,1.24435,1.24445,1.24335,1.2437,86000000.0
2009-02-16 23:00:00,1.24375,1.24375,1.2435,1.24375,158800000.0
2009-02-16 23:05:00,1.24375,1.24395,1.2437,1.2438,112600000.0
2009-02-16 23:10:00,1.2438,1.24435,1.2435,1.2437,284000000.0
2009-02-16 23:15:00,1.2437,1.2437,1.24321,1.24355,120200000.0
2009-02-16 23:20:00,1.2436,1.2436,1.2432,1.24325,48200000.0
2009-02-16 23:25:00,1.2436,1.2436,1.24355,1.24355,56200000.0
2009-02-16 23:30:00,1.24355,1.24365,1.24355,1.24355,83600000.0
2009-02-16 23:35:00,1.24314,1.24405,1.24277,1.2434,90200000.0
2009-02-16 23:40:00,1.2435,1.2435,1.24265,1.2435,37400000.0
2009-02-16 23:45:00,1.24355,1.24365,1.2434,1.24355,77400000.0
2009-02-16 23:50:00,1.2435,1.2436,1.24325,1.24355,87000000.0
2009-02-16 23:55:00,1.24355,1.24355,1.24215,1.2423,214200000.0
2009-02-17 00:00:00,1.24168,1.24275,1.2414,1.24175,72800000.0
2009-02-17 00:05:00,1.242,1.242,1.2414,1.24155,100200000.0
2009-02-17 00:10:00,1.24155,1.24215,1.2415,1.24155,310400000.0
2009-02-17 00:15:00,1.24155,1.2425,1.24142,1.2425,195300000.0
2009-02-17 00:20:00,1.2425,1.2425,1.2419,1.24195,158999998.0
2009-02-17 00:25:00,1.24195,1.2425,1.2418,1.2418,113199999.0
2009-02-17 00:30:00,1.24195,1.2425,1.24185,1.24185,33000000.0
2009-02-17 00:35:00,1.24205,1.24265,1.24181,1.2421,100200000.0
2009-02-17 00:40:00,1.24185,1.2425,1.24181,1.2425,289800000.0
2009-02-17 00:45:00,1.24177,1.243,1.24158,1.2424,178399999.0
2009-02-17 00:50:00,1.24245,1.24245,1.24245,1.24245,258199996.0
2009-02-17 00:55:00,1.24245,1.2426,1.2418,1.24195,198400005.0
2009-02-17 01:00:00,1.24195,1.24245,1.2419,1.24195,183200000.0
2009-02-17 01:05:00,1.24195,1.24245,1.24195,1.24245,38600000.0
2009-02-17 01:10:00,1.24245,1.24255,1.2421,1.24215,32600000.0
2009-02-17 01:15:00,1.24215,1.24225,1.242,1.24225,127600000.0
2009-02-17 01:20:00,1.24225,1.24275,1.2421,1.24225,20000000.0
2009-02-17 01:25:00,1.24225,1.24225,1.24145,1.24225,193000000.0
2009-02-17 01:30:00,1.24225,1.24225,1.2416,1.2418,124199999.0
2009-02-17 01:35:00,1.24155,1.24185,1.24155,1.2417,23600000.0
2009-02-17 01:40:00,1.24175,1.24185,1.24165,1.24175,57800000.0
2009-02-17 01:45:00,1.24152,1.2418,1.24151,1.2416,60399999.0
2009-02-17 01:50:00,1.2416,1.2416,1.2409,1.24145,35000000.0
2009-02-17 01:55:00,1.2415,1.24215,1.2414,1.24195,64800000.0
2009-02-17 02:00:00,1.2419,1.24225,1.24165,1.24215,69400000.0
2009-02-17 02:05:00,1.2421,1.2422,1.2414,1.2414,157000000.0
2009-02-17 02:10:00,1.2412,1.2423,1.2412,1.2423,59600000.0
2009-02-17 02:15:00,1.24245,1.24285,1.24185,1.24275,152600000.0
2009-02-17 02:20:00,1.24275,1.24275,1.24238,1.2427,71200000.0
2009-02-17 02:25:00,1.2428,1.24295,1.2426,1.24275,54200000.0
2009-02-17 02:30:00,1.2428,1.2441,1.24269,1.24285,229800000.0
2009-02-17 02:35:00,1.2426,1.2442,1.24235,1.24415,282400000.0
2009-02-17 02:40:00,1.24398,1.24415,1.2432,1.24395,101600000.0
2009-02-17 02:45:00,1.24395,1.24425,1.24364,1.2439,85000000.0
2009-02-17 02:50:00,1.24395,1.24425,1.24235,1.2426,292200000.0
2009-02-17 02:55:00,1.2426,1.243,1.24235,1.243,166799999.0
2009-02-17 03:00:00,1.243,1.24405,1.2424,1.243,358199998.0
2009-02-17 03:05:00,1.24273,1.24425,1.24273,1.243,248400000.0
2009-02-17 03:10:00,1.24335,1.24575,1.24335,1.24545,222400000.0
2009-02-17 03:15:00,1.24535,1.24675,1.24535,1.24595,263600000.0
2009-02-17 03:20:00,1.2462,1.24655,1.24595,1.24655,100200000.0
2009-02-17 03:25:00,1.24655,1.2476,1.2462,1.247,159400000.0
2009-02-17 03:30:00,1.24715,1.2475,1.2471,1.2472,81200000.0
2009-02-17 03:35:00,1.24715,1.2472,1.24668,1.2471,103200000.0
2009-02-17 03:40:00,1.2471,1.2476,1.2469,1.24745,281200000.0
2009-02-17 03:45:00,1.2475,1.2481,1.24695,1.248,112400000.0
2009-02-17 03:50:00,1.2474,1.2482,1.2465,1.2471,171600000.0
2009-02-17 03:55:00,1.2473,1.248,1.24695,1.24695,238800000.0
2009-02-17 04:00:00,1.247,1.24765,1.24675,1.2469,151800000.0
2009-02-17 04:05:00,1.24725,1.24785,1.24685,1.24785,68600000.0
2009-02-17 04:10:00,1.24785,1.24945,1.2475,1.2493,433400000.0
2009-02-17 04:15:00,1.24935,1.24935,1.24825,1.249,134200000.0
2009-02-17 04:20:00,1.249,1.2491,1.2482,1.2487,97800000.0
2009-02-17 04:25:00,1.24845,1.24875,1.248,1.24805,140000000.0
2009-02-17 04:30:00,1.24805,1.24845,1.24805,1.24825,165400000.0
2009-02-17 04:35:00,1.24825,1.24835,1.24785,1.248,220600000.0
2009-02-17 04:40:00,1.24815,1.24845,1.24775,1.24825,271600000.0
2009-02-17 04:45:00,1.24825,1.24845,1.24775,1.24815,150800000.0
2009-02-17 04:50:00,1.24792,1.2494,1.24792,1.24875,401400000.0
2009-02-17 04:55:00,1.249,1.2493,1.24845,1.2493,252000000.0
2009-02-17 05:00:00,1.2493,1.2493,1.24855,1.24855,158200000.0
2009-02-17 05:05:00,1.24865,1.24895,1.24845,1.24895,181000000.0
2009-02-17 05:10:00,1.24895,1.2491,1.24823,1.24855,209400000.0
2009-02-17 05:15:00,1.2488,1.249,1.2482,1.24857,325600000.0
2009-02-17 05:20:00,1.24845,1.249,1.24812,1.24855,381600000.0
2009-02-17 05:25:00,1.2486,1.249,1.2484,1.2488,310700000.0
2009-02-17 05:30:00,1.2489,1.2494,1.2486,1.2494,116400000.0
2009-02-17 05:35:00,1.24945,1.2496,1.249,1.24925,137200000.0
2009-02-17 05:40:00,1.2495,1.2496,1.24897,1.2494,174400000.0
2009-02-17 05:45:00,1.24909,1.2494,1.249,1.2494,181800000.0
2009-02-17 05:50:00,1.24906,1.24924,1.24864,1.24915,708600000.0
2009-02-17 05:55:00,1.2493,1.2497,1.2492,1.2494,81400000.0
2009-02-17 06:00:00,1.24935,1.24955,1.24898,1.24913,651400000.0
2009-02-17 06:05:00,1.24935,1.24935,1.24905,1.24925,209800000.0
2009-02-17 06:10:00,1.24925,1.24935,1.24885,1.24935,97000000.0
2009-02-17 06:15:00,1.24935,1.24985,1.2493,1.2498,77200000.0
2009-02-17 06:20:00,1.24985,1.2499,1.249,1.24915,263200000.0
2009-02-17 06:25:00,1.24965,1.2499,1.2495,1.24955,51200000.0
2009-02-17 06:30:00,1.2498,1.2499,1.2493,1.24945,55600000.0
2009-02-17 06:35:00,1.2495,1.24995,1.24905,1.24945,201800000.0
2009-02-17 06:40:00,1.24945,1.24945,1.2489,1.24915,276200000.0
2009-02-17 06:45:00,1.24925,1.2494,1.2491,1.2494,111000000.0
2009-02-17 06:50:00,1.24917,1.2494,1.24895,1.2493,597200000.0
2009-02-17 06:55:00,1.2494,1.2494,1.24892,1.2494,324600000.0
2009-02-17 07:00:00,1.2494,1.2495,1.2492,1.2492,50400000.0
2009-02-17 07:05:00,1.2492,1.2493,1.249,1.249,29600000.0
2009-02-17 07:10:00,1.2491,1.24925,1.24862,1.2491,81000000.0
2009-02-17 07:15:00,1.2491,1.2492,1.2486,1.2491,285400000.0
2009-02-17 07:20:00,1.2493,1.24955,1.2489,1.24955,67400000.0
2009-02-17 07:25:00,1.24902,1.2499,1.24892,1.24895,473600000.0
2009-02-17 07:30:00,1.24925,1.24985,1.24895,1.24945,50200000.0
2009-02-17 07:35:00,1.24945,1.2498,1.24885,1.2495,64200000.0
2009-02-17 07:40:00,1.2495,1.2496,1.249,1.2494,116800000.0
2009-02-17 07:45:00,1.2494,1.24965,1.2494,1.2495,183000000.0
2009-02-17 07:50:00,1.2495,1.24975,1.24935,1.2495,150000000.0
2009-02-17 07:55:00,1.2495,1.2504,1.2495,1.2499,174600000.0
2009-02-17 08:00:00,1.2499,1.25025,1.2492,1.2492,304000000.0
2009-02-17 08:05:00,1.2493,1.25007,1.24905,1.2498,504800000.0
2009-02-17 08:10:00,1.2499,1.2503,1.2499,1.2502,330400000.0
2009-02-17 08:15:00,1.2499,1.2503,1.24971,1.24995,272600000.0
2009-02-17 08:20:00,1.25005,1.25025,1.2497,1.25025,199800000.0
2009-02-17 08:25:00,1.25025,1.25025,1.2498,1.2499,50200000.0
2009-02-17 08:30:00,1.25,1.25005,1.2499,1.25,33400000.0
2009-02-17 08:35:00,1.24981,1.2513,1.24949,1.25125,459600002.0
2009-02-17 08:40:00,1.25125,1.25165,1.25065,1.25065,255000000.0
2009-02-17 08:45:00,1.25065,1.2513,1.2506,1.25115,134600000.0
2009-02-17 08:50:00,1.25115,1.25135,1.25068,1.2511,107200000.0
2009-02-17 08:55:00,1.2511,1.25115,1.2509,1.25095,179200000.0
2009-02-17 09:00:00,1.251,1.25165,1.251,1.2514,327000000.0
2009-02-17 09:05:00,1.2513,1.2517,1.25055,1.2507,267200001.0
2009-02-17 09:10:00,1.2508,1.2511,1.2507,1.25095,137800000.0
2009-02-17 09:15:00,1.25105,1.25265,1.2509,1.25265,355400000.0
2009-02-17 09:20:00,1.25265,1.2528,1.2523,1.2527,203000000.0
2009-02-17 09:25:00,1.2525,1.25465,1.2525,1.254,434600000.0
2009-02-17 09:30:00,1.2541,1.2544,1.25265,1.2528,358200000.0
2009-02-17 09:35:00,1.2528,1.2538,1.2523,1.25305,380200000.0
2009-02-17 09:40:00,1.25315,1.25565,1.2531,1.25525,527600000.0
2009-02-17 09:45:00,1.25525,1.25525,1.25345,1.255,615000000.0
2009-02-17 09:50:00,1.255,1.255,1.25315,1.25405,466400000.0
2009-02-17 09:55:00,1.2539,1.25465,1.25355,1.25465,625600000.0
2009-02-17 10:00:00,1.25465,1.25495,1.25405,1.25465,392600000.0
2009-02-17 10:05:00,1.2547,1.25685,1.25425,1.25595,829199998.0
2009-02-17 10:10:00,1.2561,1.2565,1.25485,1.2559,1233199999.0
2009-02-17 10:15:00,1.25595,1.2575,1.2556,1.2556,1130800000.0
2009-02-17 10:20:00,1.2558,1.25625,1.2549,1.2554,1053400001.0
2009-02-17 10:25:00,1.2554,1.25635,1.25515,1.2563,316000001.0
2009-02-17 10:30:00,1.2562,1.25665,1.25544,1.25575,850700000.0
2009-02-17 10:35:00,1.25575,1.2569,1.25565,1.25665,473600000.0
2009-02-17 10:40:00,1.2566,1.2566,1.25505,1.2553,526400000.0
2009-02-17 10:45:00,1.25545,1.2555,1.25375,1.254,670000000.0
2009-02-17 10:50:00,1.25405,1.2548,1.2535,1.2542,580199999.0
2009-02-17 10:55:00,1.25415,1.2565,1.254,1.2565,615400001.0
2009-02-17 11:00:00,1.25665,1.2569,1.2551,1.25685,634999999.0
2009-02-17 11:05:00,1.25685,1.2574,1.25655,1.2574,348400000.0
2009-02-17 11:10:00,1.25685,1.2574,1.2564,1.2565,488200000.0
2009-02-17 11:15:00,1.2565,1.25815,1.25535,1.25745,1062799998.0
2009-02-17 11:20:00,1.25735,1.25815,1.257,1.25775,513800002.0
2009-02-17 11:25:00,1.25775,1.25895,1.25775,1.25775,462800000.0
2009-02-17 11:30:00,1.25785,1.25915,1.25755,1.25845,939500001.0
2009-02-17 11:35:00,1.25845,1.26015,1.25835,1.2598,969400000.0
2009-02-17 11:40:00,1.25925,1.25945,1.25835,1.25895,919800002.0
2009-02-17 11:45:00,1.2591,1.25945,1.25755,1.2583,658200001.0
2009-02-17 11:50:00,1.2583,1.2583,1.25665,1.2572,399600000.0
2009-02-17 11:55:00,1.25725,1.25845,1.2571,1.2579,835800002.0
2009-02-17 12:00:00,1.2585,1.25865,1.25595,1.2584,976400002.0
2009-02-17 12:05:00,1.25845,1.25845,1.25575,1.25765,1174100002.0
2009-02-17 12:10:00,1.25775,1.2621,1.25775,1.26035,1428200004.0
2009-02-17 12:15:00,1.26035,1.2633,1.2602,1.26275,1330099999.0
2009-02-17 12:20:00,1.2627,1.26325,1.2621,1.2621,621400000.0
2009-02-17 12:25:00,1.26225,1.2623,1.2613,1.26195,929399999.0
2009-02-17 12:30:00,1.2619,1.262,1.26125,1.2619,345400000.0
2009-02-17 12:35:00,1.2619,1.26245,1.2613,1.2615,631600000.0
2009-02-17 12:40:00,1.2615,1.262,1.26135,1.26195,689600000.0
2009-02-17 12:45:00,1.26205,1.2642,1.26195,1.26365,791000002.0
2009-02-17 12:50:00,1.26375,1.26425,1.2629,1.2634,900800000.0
2009-02-17 12:55:00,1.2634,1.26535,1.26305,1.26505,1563000011.0
2009-02-17 13:00:00,1.26515,1.26515,1.26365,1.26425,813399996.0
2009-02-17 13:05:00,1.26425,1.26425,1.26295,1.26305,618800000.0
2009-02-17 13:10:00,1.26305,1.26375,1.26295,1.2632,539600000.0
2009-02-17 13:15:00,1.26315,1.2632,1.2622,1.26305,1013599999.0
2009-02-17 13:20:00,1.26305,1.2635,1.2628,1.2628,545000000.0
2009-02-17 13:25:00,1.26305,1.26365,1.26125,1.26195,605400000.0
2009-02-17 13:30:00,1.26195,1.2635,1.2618,1.2627,346700000.0
2009-02-17 13:35:00,1.26275,1.26345,1.2623,1.2626,419200000.0
2009-02-17 13:40:00,1.26255,1.26255,1.2615,1.26215,335800000.0
2009-02-17 13:45:00,1.26192,1.26255,1.2616,1.26235,275600000.0
2009-02-17 13:50:00,1.26235,1.2642,1.26235,1.26365,557399999.0
2009-02-17 13:55:00,1.2637,1.26425,1.2627,1.2633,1158000003.0
2009-02-17 14:00:00,1.263,1.2635,1.26185,1.2623,409800000.0
2009-02-17 14:05:00,1.26235,1.26245,1.26159,1.26193,360600000.0
2009-02-17 14:10:00,1.2622,1.2624,1.2617,1.26175,464400000.0
2009-02-17 14:15:00,1.26175,1.2622,1.2613,1.26145,427600000.0
2009-02-17 14:20:00,1.26145,1.26215,1.2613,1.26215,743800000.0
2009-02-17 14:25:00,1.26215,1.26395,1.2616,1.2632,1404200002.0
2009-02-17 14:30:00,1.2632,1.264,1.2625,1.2636,1101200000.0
2009-02-17 14:35:00,1.2635,1.26375,1.26265,1.26285,578399999.0
2009-02-17 14:40:00,1.2629,1.26335,1.26145,1.2624,954000000.0
2009-02-17 14:45:00,1.2624,1.2632,1.2622,1.263,562000000.0
2009-02-17 14:50:00,1.263,1.26305,1.26145,1.26155,574200000.0
2009-02-17 14:55:00,1.26155,1.26175,1.2602,1.26145,663800001.0
2009-02-17 15:00:00,1.26155,1.2626,1.26095,1.26115,1239200000.0
2009-02-17 15:05:00,1.2612,1.26295,1.261,1.26245,1054200000.0
2009-02-17 15:10:00,1.26245,1.26355,1.26185,1.26305,1132600001.0
2009-02-17 15:15:00,1.2631,1.2631,1.26255,1.2631,747200000.0
2009-02-17 15:20:00,1.26315,1.2644,1.26315,1.264,1346800000.0
2009-02-17 15:25:00,1.264,1.265,1.2634,1.26395,1253199999.0
2009-02-17 15:30:00,1.264,1.265,1.2636,1.264,1237800000.0
2009-02-17 15:35:00,1.264,1.2645,1.2624,1.26315,1697000000.0
2009-02-17 15:40:00,1.26315,1.2644,1.2623,1.26375,872000001.0
2009-02-17 15:45:00,1.2638,1.26435,1.26285,1.2636,1410599999.0
2009-02-17 15:50:00,1.2636,1.26495,1.2628,1.2636,1322400000.0
2009-02-17 15:55:00,1.26335,1.2666,1.26255,1.2663,1920400001.0
2009-02-17 16:00:00,1.26635,1.26675,1.2644,1.2646,1370200003.0
2009-02-17 16:05:00,1.26465,1.26715,1.2645,1.26635,2131000007.0
2009-02-17 16:10:00,1.2664,1.2666,1.26515,1.26565,1643800001.0
2009-02-17 16:15:00,1.2657,1.2666,1.26525,1.2659,1453199999.0
2009-02-17 16:20:00,1.26595,1.26595,1.26505,1.26505,1426600002.0
2009-02-17 16:25:00,1.2649,1.26585,1.264,1.26445,1472899999.0
2009-02-17 16:30:00,1.26445,1.26455,1.26295,1.26425,1975500011.0
2009-02-17 16:35:00,1.26425,1.2648,1.26335,1.26435,1976800007.0
2009-02-17 16:40:00,1.26435,1.26505,1.2636,1.26395,1517000000.0
2009-02-17 16:45:00,1.26405,1.2647,1.2628,1.26465,1759000000.0
2009-02-17 16:50:00,1.26465,1.26585,1.26445,1.26535,1875200000.0
2009-02-17 16:55:00,1.26545,1.26555,1.26405,1.26535,1582000002.0
2009-02-17 17:00:00,1.26535,1.26555,1.2636,1.26365,1661000010.0
2009-02-17 17:05:00,1.2636,1.2637,1.26245,1.2628,1207800000.0
2009-02-17 17:10:00,1.2628,1.26445,1.2626,1.2642,1307800000.0
2009-02-17 17:15:00,1.2642,1.26585,1.26415,1.2655,1218300001.0
2009-02-17 17:20:00,1.2655,1.26575,1.26475,1.2649,1965200001.0
2009-02-17 17:25:00,1.2649,1.26555,1.26475,1.26505,1471300001.0
2009-02-17 17:30:00,1.26505,1.26505,1.26245,1.2632,1296800000.0
2009-02-17 17:35:00,1.26325,1.26565,1.26255,1.26535,1561800000.0
2009-02-17 17:40:00,1.2654,1.2655,1.2634,1.2645,1516200002.0
2009-02-17 17:45:00,1.2645,1.26485,1.2636,1.2644,1530800001.0
2009-02-17 17:50:00,1.26445,1.26515,1.26305,1.26375,1525000000.0
2009-02-17 17:55:00,1.26335,1.26405,1.2614,1.2615,1409600001.0
2009-02-17 18:00:00,1.2615,1.26285,1.2615,1.26215,1536600004.0
2009-02-17 18:05:00,1.26215,1.2633,1.26155,1.2633,1245900000.0
2009-02-17 18:10:00,1.26335,1.2638,1.2616,1.2621,1029599999.0
2009-02-17 18:15:00,1.26215,1.26225,1.26145,1.262,1296600000.0
2009-02-17 18:20:00,1.26205,1.26215,1.2592,1.26135,2021200002.0
2009-02-17 18:25:00,1.26135,1.26195,1.26105,1.26195,1620600000.0
2009-02-17 18:30:00,1.262,1.2633,1.2617,1.2628,907600000.0
2009-02-17 18:35:00,1.2628,1.26325,1.26105,1.26135,845800002.0
2009-02-17 18:40:00,1.26135,1.2618,1.2611,1.2611,778400000.0
2009-02-17 18:45:00,1.2611,1.26125,1.261,1.26105,464800000.0
2009-02-17 18:50:00,1.26105,1.26245,1.26075,1.26125,1746799998.0
2009-02-17 18:55:00,1.26115,1.2616,1.259,1.2607,1154200002.0
2009-02-17 19:00:00,1.26065,1.26085,1.2599,1.2602,607400000.0
2009-02-17 19:05:00,1.2602,1.26055,1.2599,1.2604,727800000.0
2009-02-17 19:10:00,1.2604,1.26075,1.2601,1.2607,654200000.0
2009-02-17 19:15:00,1.26055,1.2607,1.25954,1.25982,471200000.0
2009-02-17 19:20:00,1.26005,1.2604,1.2579,1.2593,682500001.0
2009-02-17 19:25:00,1.2593,1.26135,1.25925,1.2605,1065600001.0
2009-02-17 19:30:00,1.26065,1.2611,1.2602,1.26075,1324199999.0
2009-02-17 19:35:00,1.26075,1.2614,1.26075,1.26105,576600000.0
2009-02-17 19:40:00,1.26105,1.26135,1.26015,1.2603,359800000.0
2009-02-17 19:45:00,1.2605,1.26055,1.2592,1.26005,1420999998.0
2009-02-17 19:50:00,1.26015,1.2632,1.26005,1.26295,1571800000.0
2009-02-17 19:55:00,1.26295,1.2634,1.2619,1.2632,1333800000.0
2009-02-17 20:00:00,1.2632,1.2633,1.2622,1.26325,1085400000.0
2009-02-17 20:05:00,1.26325,1.26405,1.26325,1.26385,1880600000.0
2009-02-17 20:10:00,1.26385,1.26455,1.26355,1.2642,1598600000.0
2009-02-17 20:15:00,1.2642,1.2649,1.2637,1.2646,1114000000.0
2009-02-17 20:20:00,1.2646,1.26535,1.2641,1.2651,1409800000.0
2009-02-17 20:25:00,1.2651,1.2651,1.2644,1.2644,1500000000.0
2009-02-17 20:30:00,1.26445,1.26465,1.26405,1.26405,1575199999.0
2009-02-17 20:35:00,1.26405,1.26405,1.26285,1.2635,1146800001.0
2009-02-17 20:40:00,1.26355,1.26375,1.26255,1.2629,1380100001.0
2009-02-17 20:45:00,1.2629,1.26325,1.261,1.2622,1188600000.0
2009-02-17 20:50:00,1.2622,1.2634,1.26195,1.2634,1096200000.0
2009-02-17 20:55:00,1.2632,1.26335,1.26255,1.2629,514600000.0
2009-02-17 21:00:00,1.2629,1.2643,1.2629,1.2631,1656400000.0
2009-02-17 21:05:00,1.2632,1.2635,1.2615,1.26255,1221800000.0
2009-02-17 21:10:00,1.2626,1.2636,1.26235,1.2625,1030200000.0
2009-02-17 21:15:00,1.26218,1.26285,1.26185,1.2625,539600000.0
2009-02-17 21:20:00,1.26245,1.26295,1.26145,1.26265,633000000.0
2009-02-17 21:25:00,1.26265,1.26345,1.2617,1.26345,1203600000.0
2009-02-17 21:30:00,1.2635,1.26365,1.26245,1.263,1076000000.0
2009-02-17 21:35:00,1.26295,1.2634,1.2627,1.2631,1053400000.0
2009-02-17 21:40:00,1.2632,1.2644,1.2632,1.26385,410600000.0
2009-02-17 21:45:00,1.26385,1.2644,1.26365,1.2641,842399998.0
2009-02-17 21:50:00,1.26405,1.26445,1.2635,1.264,767000000.0
2009-02-17 21:55:00,1.264,1.26445,1.26305,1.2641,1069600000.0
2009-02-17 22:00:00,1.2642,1.2644,1.26345,1.26355,1174199997.0
2009-02-17 22:05:00,1.2636,1.2636,1.2631,1.2631,665000000.0
2009-02-17 22:10:00,1.26305,1.26325,1.26295,1.26325,254400000.0
2009-02-17 22:15:00,1.2631,1.2635,1.2629,1.2635,652600000.0
2009-02-17 22:20:00,1.2635,1.26355,1.26245,1.2628,471000000.0
2009-02-17 22:25:00,1.26295,1.2631,1.26245,1.26275,855999997.0
2009-02-17 22:30:00,1.26275,1.26315,1.25915,1.26035,1487300016.0
2009-02-17 22:35:00,1.26015,1.26075,1.25935,1.25955,1165500001.0
2009-02-17 22:40:00,1.2597,1.2631,1.25965,1.26165,791500000.0
2009-02-17 22:45:00,1.26175,1.2627,1.2616,1.2625,455200000.0
2009-02-17 22:50:00,1.2625,1.2628,1.26215,1.26225,338800000.0
2009-02-17 22:55:00,1.26225,1.2638,1.26215,1.26355,755000000.0
2009-02-17 23:00:00,1.26355,1.2641,1.2634,1.2641,396600000.0
2009-02-17 23:05:00,1.2641,1.2643,1.2637,1.26405,581600000.0
2009-02-17 23:10:00,1.26405,1.2649,1.26405,1.2647,422000000.0
2009-02-17 23:15:00,1.2647,1.2651,1.26445,1.2648,454500000.0
2009-02-17 23:20:00,1.2648,1.2653,1.26445,1.26455,500600000.0
2009-02-17 23:25:00,1.26455,1.26495,1.26415,1.26485,291600000.0
2009-02-17 23:30:00,1.26485,1.265,1.26475,1.2649,174000000.0
2009-02-17 23:35:00,1.2649,1.2654,1.2646,1.2646,202100000.0
2009-02-17 23:40:00,1.2647,1.26525,1.26465,1.2651,292000000.0
2009-02-17 23:45:00,1.2651,1.2654,1.26385,1.26435,679800000.0
2009-02-17 23:50:00,1.26435,1.2648,1.26385,1.26445,272800000.0
2009-02-17 23:55:00,1.2645,1.2652,1.2641,1.2652,214000000.0
2009-02-18 00:00:00,1.2651,1.2651,1.26439,1.26486,55600000.0
2009-02-18 00:05:00,1.2651,1.2655,1.26465,1.26475,88200000.0
2009-02-18 00:10:00,1.26485,1.2652,1.26442,1.26457,70800000.0
2009-02-18 00:15:00,1.2649,1.26495,1.264,1.26425,183599999.0
2009-02-18 00:20:00,1.2643,1.26455,1.2633,1.2634,124599999.0
2009-02-18 00:25:00,1.2634,1.26435,1.26315,1.26435,196000000.0
2009-02-18 00:30:00,1.2645,1.2645,1.26378,1.26396,108600000.0
2009-02-18 00:35:00,1.26395,1.26485,1.26384,1.264,64600000.0
2009-02-18 00:40:00,1.26405,1.2648,1.26405,1.2647,129800000.0
2009-02-18 00:45:00,1.26475,1.26505,1.26415,1.26425,83000000.0
2009-02-18 00:50:00,1.2643,1.2643,1.26415,1.26425,88000000.0
2009-02-18 00:55:00,1.26425,1.26435,1.26339,1.26361,51600000.0
2009-02-18 01:00:00,1.26435,1.2644,1.26364,1.26392,115000000.0
2009-02-18 01:05:00,1.26402,1.2644,1.26382,1.26415,223200000.0
2009-02-18 01:10:00,1.26433,1.2646,1.2639,1.26402,105800000.0
2009-02-18 01:15:00,1.26425,1.26425,1.26383,1.26425,72000000.0
2009-02-18 01:20:00,1.26425,1.2643,1.26405,1.26415,70500000.0
2009-02-18 01:25:00,1.26415,1.26425,1.2641,1.26425,85400000.0
2009-02-18 01:30:00,1.26425,1.2649,1.26425,1.26449,133000000.0
2009-02-18 01:35:00,1.2649,1.2649,1.26425,1.2643,61400000.0
2009-02-18 01:40:00,1.26425,1.26445,1.26425,1.26425,104599999.0
2009-02-18 01:45:00,1.26425,1.2643,1.26337,1.264,183200000.0
2009-02-18 01:50:00,1.2641,1.26425,1.2641,1.26425,20000000.0
2009-02-18 01:55:00,1.26425,1.2647,1.26405,1.2644,95400000.0
2009-02-18 02:00:00,1.26445,1.2646,1.2632,1.2632,88800000.0
2009-02-18 02:05:00,1.26325,1.2638,1.2629,1.2633,53600000.0
2009-02-18 02:10:00,1.26325,1.2638,1.2632,1.2638,30400000.0
2009-02-18 02:15:00,1.2638,1.2638,1.2632,1.2638,86400000.0
2009-02-18 02:20:00,1.2638,1.2639,1.26315,1.26375,156000000.0
2009-02-18 02:25:00,1.26375,1.26455,1.263,1.26375,94400000.0
2009-02-18 02:30:00,1.26341,1.26376,1.26325,1.26336,80600000.0
2009-02-18 02:35:00,1.2635,1.26377,1.26315,1.26315,76100000.0
2009-02-18 02:40:00,1.26342,1.26355,1.26295,1.26315,91400000.0
2009-02-18 02:45:00,1.26273,1.26313,1.26239,1.26275,65400000.0
2009-02-18 02:50:00,1.26295,1.26305,1.26269,1.26279,101000000.0
2009-02-18 02:55:00,1.26305,1.2632,1.26278,1.26305,139200003.0
2009-02-18 03:00:00,1.26325,1.2635,1.26265,1.26305,129400000.0
2009-02-18 03:05:00,1.26305,1.26305,1.26211,1.263,37600000.0
2009-02-18 03:10:00,1.26281,1.2631,1.26251,1.26262,134200000.0
2009-02-18 03:15:00,1.26252,1.2632,1.26252,1.2632,105400000.0
2009-02-18 03:20:00,1.2633,1.2633,1.26215,1.26215,48400000.0
2009-02-18 03:25:00,1.26225,1.26225,1.26195,1.262,58200000.0
2009-02-18 03:30:00,1.262,1.26253,1.262,1.262,146400000.0
2009-02-18 03:35:00,1.262,1.26275,1.262,1.26263,212999998.0
2009-02-18 03:40:00,1.26285,1.26305,1.26237,1.26305,44600000.0
2009-02-18 03:45:00,1.26305,1.26305,1.26165,1.26185,77200000.0
2009-02-18 03:50:00,1.26205,1.2621,1.26145,1.26145,58000000.0
2009-02-18 03:55:00,1.2617,1.2625,1.2617,1.26245,109600000.0
2009-02-18 04:00:00,1.26245,1.26245,1.26155,1.26245,138200000.0
2009-02-18 04:05:00,1.26245,1.26245,1.2614,1.2615,250600000.0
2009-02-18 04:10:00,1.2615,1.2618,1.2614,1.2615,280000000.0
2009-02-18 04:15:00,1.26116,1.2623,1.26089,1.2621,133700000.0
2009-02-18 04:20:00,1.2621,1.2621,1.26115,1.2621,129300000.0
2009-02-18 04:25:00,1.26145,1.26245,1.26135,1.26235,317800000.0
2009-02-18 04:30:00,1.26235,1.26245,1.2619,1.262,117600000.0
2009-02-18 04:35:00,1.262,1.2635,1.2619,1.2632,167800000.0
2009-02-18 04:40:00,1.263,1.26435,1.2624,1.2632,377799999.0
2009-02-18 04:45:00,1.2632,1.2636,1.26285,1.2633,170800000.0
2009-02-18 04:50:00,1.26315,1.26346,1.26284,1.2632,323400000.0
2009-02-18 04:55:00,1.26343,1.2636,1.2632,1.2636,115200000.0
2009-02-18 05:00:00,1.26375,1.264,1.26295,1.264,197600000.0
2009-02-18 05:05:00,1.2639,1.26445,1.2631,1.26335,165299999.0
2009-02-18 05:10:00,1.2633,1.264,1.26235,1.26265,204800000.0
2009-02-18 05:15:00,1.2628,1.264,1.26245,1.26245,201000000.0
2009-02-18 05:20:00,1.2628,1.26335,1.26145,1.2618,322400000.0
2009-02-18 05:25:00,1.2618,1.26235,1.26148,1.26205,839000011.0
2009-02-18 05:30:00,1.26205,1.26247,1.26195,1.2621,241200001.0
2009-02-18 05:35:00,1.2623,1.26365,1.2622,1.26245,469400000.0
2009-02-18 05:40:00,1.26255,1.2632,1.26255,1.2629,159200000.0
2009-02-18 05:45:00,1.2627,1.2632,1.26267,1.2629,103000000.0
2009-02-18 05:50:00,1.26295,1.263,1.26263,1.26285,540000000.0
2009-02-18 05:55:00,1.26292,1.26304,1.26277,1.263,427400000.0
2009-02-18 06:00:00,1.26295,1.2631,1.26295,1.2631,73600000.0
2009-02-18 06:05:00,1.2629,1.26305,1.2629,1.26305,61800000.0
2009-02-18 06:10:00,1.263,1.26305,1.26295,1.26295,53800000.0
2009-02-18 06:15:00,1.26305,1.26305,1.2625,1.2625,120400000.0
2009-02-18 06:20:00,1.2625,1.26255,1.26185,1.2625,129200000.0
2009-02-18 06:25:00,1.2625,1.2625,1.2618,1.2623,234600000.0
2009-02-18 06:30:00,1.26235,1.26246,1.2618,1.26234,212600000.0
2009-02-18 06:35:00,1.26238,1.26253,1.26222,1.2623,687000000.0
2009-02-18 06:40:00,1.2626,1.2626,1.26245,1.2625,48400000.0
2009-02-18 06:45:00,1.26245,1.2625,1.26245,1.26245,39200000.0
2009-02-18 06:50:00,1.2625,1.2628,1.26215,1.26255,348400000.0
2009-02-18 06:55:00,1.26255,1.26255,1.26245,1.26245,39200000.0
2009-02-18 07:00:00,1.2625,1.2627,1.26245,1.26258,256600000.0
2009-02-18 07:05:00,1.26275,1.26315,1.2624,1.26255,88400002.0
2009-02-18 07:10:00,1.26255,1.2631,1.26255,1.263,60600000.0
2009-02-18 07:15:00,1.263,1.26315,1.26207,1.263,253400000.0
2009-02-18 07:20:00,1.263,1.263,1.2615,1.26195,350800000.0
2009-02-18 07:25:00,1.26195,1.2623,1.2616,1.2617,99800000.0
2009-02-18 07:30:00,1.2617,1.26195,1.2617,1.2617,36800000.0
2009-02-18 07:35:00,1.2617,1.26205,1.26165,1.26205,157800000.0
2009-02-18 07:40:00,1.262,1.2621,1.26125,1.26175,576800000.0
2009-02-18 07:45:00,1.26117,1.26161,1.26109,1.26155,1331400000.0
2009-02-18 07:50:00,1.2617,1.26178,1.26045,1.26065,389400000.0
2009-02-18 07:55:00,1.26075,1.2609,1.2607,1.2608,374400000.0
2009-02-18 08:00:00,1.2609,1.26105,1.26045,1.26095,212400000.0
2009-02-18 08:05:00,1.26095,1.26095,1.2605,1.2605,33800000.0
2009-02-18 08:10:00,1.2605,1.26105,1.26045,1.2607,141200000.0
2009-02-18 08:15:00,1.26045,1.26115,1.2602,1.2602,73400000.0
2009-02-18 08:20:00,1.26025,1.26045,1.25965,1.25985,202200000.0
2009-02-18 08:25:00,1.2597,1.2603,1.2597,1.25995,55800000.0
2009-02-18 08:30:00,1.25985,1.26015,1.25955,1.2598,105000000.0
2009-02-18 08:35:00,1.2597,1.2597,1.259,1.25914,189600000.0
2009-02-18 08:40:00,1.25965,1.25965,1.25875,1.25895,167400000.0
2009-02-18 08:45:00,1.25889,1.25965,1.25847,1.25895,182000000.0
2009-02-18 08:50:00,1.2592,1.26005,1.25905,1.26005,119200000.0
2009-02-18 08:55:00,1.26,1.26085,1.25975,1.26085,148400000.0
2009-02-18 09:00:00,1.26075,1.26075,1.25945,1.26035,210000000.0
2009-02-18 09:05:00,1.2603,1.2604,1.2594,1.25975,243800000.0
2009-02-18 09:10:00,1.25975,1.26135,1.25975,1.26085,271200000.0
2009-02-18 09:15:00,1.26095,1.263,1.2606,1.2619,452800000.0
2009-02-18 09:20:00,1.26175,1.2622,1.2616,1.2617,148000000.0
2009-02-18 09:25:00,1.2617,1.26175,1.26095,1.2611,85600000.0
2009-02-18 09:30:00,1.26115,1.26115,1.25985,1.26035,374800000.0
2009-02-18 09:35:00,1.26045,1.26065,1.2603,1.2604,212800000.0
2009-02-18 09:40:00,1.2604,1.26095,1.26035,1.26055,446400000.0
2009-02-18 09:45:00,1.26055,1.26055,1.2599,1.26025,253400000.0
2009-02-18 09:50:00,1.26035,1.2604,1.25974,1.2601,810000000.0
2009-02-18 09:55:00,1.26045,1.26145,1.26025,1.26095,379400000.0
2009-02-18 10:00:00,1.261,1.2621,1.2605,1.26065,517699999.0
2009-02-18 10:05:00,1.2608,1.26115,1.2604,1.2608,134400000.0
2009-02-18 10:10:00,1.2609,1.26145,1.2606,1.2609,172400000.0
2009-02-18 10:15:00,1.26115,1.2619,1.26055,1.26065,532400000.0
2009-02-18 10:20:00,1.2607,1.26175,1.2607,1.26175,546800000.0
2009-02-18 10:25:00,1.26175,1.26225,1.26145,1.2617,681999996.0
2009-02-18 10:30:00,1.2617,1.26225,1.2614,1.2616,203600000.0
2009-02-18 10:35:00,1.26155,1.2634,1.26155,1.26315,558400000.0
2009-02-18 10:40:00,1.26315,1.2634,1.26255,1.26295,387200000.0
2009-02-18 10:45:00,1.26269,1.26295,1.26238,1.2629,569600000.0
2009-02-18 10:50:00,1.2629,1.2636,1.2627,1.26325,281000001.0
2009-02-18 10:55:00,1.26325,1.26405,1.26275,1.26405,786400001.0
2009-02-18 11:00:00,1.26415,1.26415,1.26265,1.2628,625600001.0
2009-02-18 11:05:00,1.2628,1.26325,1.26245,1.26295,205400000.0
2009-02-18 11:10:00,1.263,1.2636,1.26253,1.2634,714999999.0
2009-02-18 11:15:00,1.26345,1.2647,1.2632,1.2647,207300000.0
2009-02-18 11:20:00,1.26475,1.2648,1.2635,1.26415,219300000.0
2009-02-18 11:25:00,1.264,1.26505,1.26385,1.2645,187999999.0
2009-02-18 11:30:00,1.2645,1.2653,1.2645,1.26475,173000000.0
2009-02-18 11:35:00,1.2648,1.2652,1.2644,1.2645,415200000.0
2009-02-18 11:40:00,1.26397,1.2648,1.26397,1.26455,585800000.0
2009-02-18 11:45:00,1.2648,1.26515,1.2644,1.26455,297600001.0
2009-02-18 11:50:00,1.2646,1.2649,1.2643,1.26435,319600000.0
2009-02-18 11:55:00,1.26445,1.26495,1.26315,1.2632,978799998.0
2009-02-18 12:00:00,1.2632,1.26375,1.26215,1.26295,988600000.0
2009-02-18 12:05:00,1.263,1.2631,1.2606,1.26245,1229200000.0
2009-02-18 12:10:00,1.26255,1.2633,1.26195,1.2633,445200001.0
2009-02-18 12:15:00,1.2633,1.2638,1.2631,1.26335,529800000.0
2009-02-18 12:20:00,1.2633,1.2639,1.2628,1.2628,169999999.0
2009-02-18 12:25:00,1.2629,1.2629,1.2621,1.26225,744799998.0
2009-02-18 12:30:00,1.2622,1.26335,1.26215,1.2633,328600000.0
2009-02-18 12:35:00,1.26307,1.26385,1.26294,1.26365,513000000.0
2009-02-18 12:40:00,1.26365,1.26365,1.26265,1.26289,377400000.0
2009-02-18 12:45:00,1.26305,1.2636,1.26295,1.263,336400000.0
2009-02-18 12:50:00,1.26315,1.26345,1.26283,1.26325,392299997.0
2009-02-18 12:55:00,1.2633,1.2636,1.2625,1.2626,358000002.0
2009-02-18 13:00:00,1.2626,1.26285,1.2621,1.26255,292000000.0
2009-02-18 13:05:00,1.26255,1.26255,1.26175,1.26175,216400000.0
2009-02-18 13:10:00,1.26175,1.262,1.26145,1.26165,82400000.0
2009-02-18 13:15:00,1.2615,1.26245,1.26095,1.2612,385200000.0
2009-02-18 13:20:00,1.2612,1.26195,1.2606,1.26115,541599998.0
2009-02-18 13:25:00,1.26115,1.262,1.25955,1.2599,428700000.0
2009-02-18 13:30:00,1.26,1.2612,1.26,1.261,299600000.0
2009-02-18 13:35:00,1.26095,1.2627,1.2603,1.26195,677300000.0
2009-02-18 13:40:00,1.2619,1.26365,1.2613,1.26365,416200000.0
2009-02-18 13:45:00,1.26365,1.2639,1.26243,1.26335,380200000.0
2009-02-18 13:50:00,1.2636,1.2645,1.26265,1.2629,284800000.0
2009-02-18 13:55:00,1.2629,1.2631,1.26232,1.26305,313000000.0
2009-02-18 14:00:00,1.26285,1.263,1.2621,1.26255,323399999.0
2009-02-18 14:05:00,1.26255,1.26355,1.2625,1.26355,660400000.0
2009-02-18 14:10:00,1.2637,1.2638,1.26295,1.26345,308600001.0
2009-02-18 14:15:00,1.26345,1.26365,1.262,1.2621,456400000.0
2009-02-18 14:20:00,1.2621,1.2626,1.2615,1.2624,349600000.0
2009-02-18 14:25:00,1.2625,1.2627,1.26195,1.26255,69000000.0
2009-02-18 14:30:00,1.2626,1.26295,1.26225,1.26285,185900000.0
2009-02-18 14:35:00,1.26295,1.2632,1.26265,1.26305,274000000.0
2009-02-18 14:40:00,1.26315,1.26325,1.26255,1.2627,328800000.0
2009-02-18 14:45:00,1.2627,1.2629,1.2619,1.2622,146800000.0
2009-02-18 14:50:00,1.2623,1.2624,1.2618,1.2618,351200000.0
2009-02-18 14:55:00,1.2618,1.2618,1.26095,1.261,273800000.0
2009-02-18 15:00:00,1.2611,1.2614,1.26075,1.26075,536800000.0
2009-02-18 15:05:00,1.26075,1.2616,1.2606,1.26155,591800000.0
2009-02-18 15:10:00,1.26155,1.2624,1.26115,1.26125,558000000.0
2009-02-18 15:15:00,1.2613,1.26225,1.26045,1.26175,453200000.0
2009-02-18 15:20:00,1.26175,1.2621,1.2596,1.2599,983600000.0
2009-02-18 15:25:00,1.2599,1.26015,1.25945,1.25995,927600000.0
2009-02-18 15:30:00,1.2599,1.2611,1.2599,1.2607,1092600003.0
2009-02-18 15:35:00,1.2607,1.26085,1.2573,1.25745,2165800004.0
2009-02-18 15:40:00,1.25745,1.25885,1.2574,1.25775,1232400000.0
2009-02-18 15:45:00,1.25775,1.2578,1.25645,1.2568,1167600000.0
2009-02-18 15:50:00,1.25675,1.2577,1.25545,1.25735,1766000000.0
2009-02-18 15:55:00,1.2574,1.25805,1.25645,1.2572,1346000000.0
2009-02-18 16:00:00,1.2572,1.25725,1.2542,1.25545,2147400002.0
2009-02-18 16:05:00,1.2553,1.25575,1.25355,1.25375,1377600000.0
2009-02-18 16:10:00,1.25375,1.2557,1.25355,1.25525,1030100002.0
2009-02-18 16:15:00,1.25525,1.25645,1.2536,1.2537,1087500000.0
2009-02-18 16:20:00,1.2537,1.25575,1.253,1.25525,1091200000.0
2009-02-18 16:25:00,1.2553,1.25755,1.2553,1.2565,1333600000.0
2009-02-18 16:30:00,1.2565,1.25845,1.2564,1.258,1834199998.0
2009-02-18 16:35:00,1.258,1.2589,1.25775,1.2589,1057400000.0
2009-02-18 16:40:00,1.25895,1.25935,1.25705,1.2572,1518800000.0
2009-02-18 16:45:00,1.2573,1.2591,1.2573,1.2584,1289800000.0
2009-02-18 16:50:00,1.25855,1.2588,1.2579,1.25805,1267400000.0
2009-02-18 16:55:00,1.258,1.2604,1.25785,1.26015,1025400000.0
2009-02-18 17:00:00,1.2601,1.2603,1.25865,1.26015,1669300000.0
2009-02-18 17:05:00,1.26015,1.2606,1.25875,1.2606,997400000.0
2009-02-18 17:10:00,1.2606,1.2623,1.26015,1.26165,1329000000.0
2009-02-18 17:15:00,1.26165,1.26165,1.2603,1.2608,1094200000.0
2009-02-18 17:20:00,1.26075,1.2622,1.2602,1.26105,1329400000.0
2009-02-18 17:25:00,1.261,1.2615,1.2601,1.26055,1480900002.0
2009-02-18 17:30:00,1.26055,1.26075,1.25865,1.25985,1089600001.0
2009-02-18 17:35:00,1.25985,1.2619,1.25985,1.26155,1124000000.0
2009-02-18 17:40:00,1.26135,1.26175,1.26045,1.261,1052300000.0
2009-02-18 17:45:00,1.2611,1.26115,1.2592,1.25945,1035200000.0
2009-02-18 17:50:00,1.25945,1.26025,1.25935,1.26015,1069600000.0
2009-02-18 17:55:00,1.26015,1.26235,1.2597,1.2621,1358800000.0
2009-02-18 18:00:00,1.2622,1.26225,1.2606,1.26105,1190600001.0
2009-02-18 18:05:00,1.26105,1.26325,1.26105,1.26195,1466899998.0
2009-02-18 18:10:00,1.26195,1.2622,1.26075,1.2612,1736399999.0
2009-02-18 18:15:00,1.2611,1.2611,1.25935,1.26065,1006800000.0
2009-02-18 18:20:00,1.26065,1.26085,1.2599,1.2599,1328400000.0
2009-02-18 18:25:00,1.2597,1.25975,1.2587,1.25885,2030600000.0
2009-02-18 18:30:00,1.25885,1.25965,1.25805,1.25925,1429000000.0
2009-02-18 18:35:00,1.25925,1.2597,1.25805,1.2593,944799999.0
2009-02-18 18:40:00,1.2593,1.25995,1.2589,1.2592,1229600000.0
2009-02-18 18:45:00,1.25925,1.2602,1.25905,1.2594,1028600000.0
2009-02-18 18:50:00,1.25935,1.2599,1.25915,1.2596,881800000.0
2009-02-18 18:55:00,1.25965,1.2597,1.25815,1.25915,1279200000.0
2009-02-18 19:00:00,1.25915,1.25975,1.25835,1.25845,1148400000.0
2009-02-18 19:05:00,1.25845,1.2589,1.25825,1.25835,969400000.0
2009-02-18 19:10:00,1.25835,1.2585,1.2571,1.2584,754200000.0
2009-02-18 19:15:00,1.2584,1.2584,1.25685,1.2572,1470200000.0
2009-02-18 19:20:00,1.25725,1.2574,1.25645,1.2574,984800000.0
2009-02-18 19:25:00,1.2574,1.2585,1.257,1.25795,781000000.0
2009-02-18 19:30:00,1.25795,1.25855,1.2576,1.25835,981000000.0
2009-02-18 19:35:00,1.25835,1.2601,1.25815,1.2595,1273000000.0
2009-02-18 19:40:00,1.2595,1.25985,1.25815,1.25965,1016200000.0
2009-02-18 19:45:00,1.25965,1.26155,1.2594,1.2612,903600000.0
2009-02-18 19:50:00,1.2612,1.26185,1.2605,1.2616,920600000.0
2009-02-18 19:55:00,1.2616,1.26185,1.26015,1.2615,883000000.0
2009-02-18 20:00:00,1.26155,1.26165,1.26055,1.2606,654200000.0
2009-02-18 20:05:00,1.2606,1.26075,1.26,1.2604,652800000.0
2009-02-18 20:10:00,1.2605,1.2606,1.26,1.26025,332400000.0
2009-02-18 20:15:00,1.26015,1.26115,1.2601,1.2611,943000000.0
2009-02-18 20:20:00,1.2611,1.2613,1.26033,1.26083,159200000.0
2009-02-18 20:25:00,1.2611,1.2612,1.2607,1.2607,371200000.0
2009-02-18 20:30:00,1.26065,1.26075,1.26045,1.2607,223400000.0
2009-02-18 20:35:00,1.26065,1.2629,1.26015,1.2624,572400000.0
2009-02-18 20:40:00,1.2622,1.2625,1.26165,1.26245,508800000.0
2009-02-18 20:45:00,1.26245,1.26245,1.26145,1.26155,668200000.0
2009-02-18 20:50:00,1.26155,1.26175,1.26103,1.26115,1096000000.0
2009-02-18 20:55:00,1.26145,1.26145,1.2603,1.2609,1057200001.0
2009-02-18 21:00:00,1.2609,1.2616,1.26045,1.2606,1131400000.0
2009-02-18 21:05:00,1.26065,1.2611,1.2583,1.2587,1292600000.0
2009-02-18 21:10:00,1.2587,1.2615,1.25835,1.26075,1149200000.0
2009-02-18 21:15:00,1.26075,1.2611,1.26025,1.2609,1254800000.0
2009-02-18 21:20:00,1.26085,1.2613,1.2599,1.2602,1649999999.0
2009-02-18 21:25:00,1.26045,1.2611,1.25995,1.26025,871400000.0
2009-02-18 21:30:00,1.26025,1.26115,1.2601,1.2606,1076600000.0
2009-02-18 21:35:00,1.2606,1.26105,1.2604,1.2607,860600001.0
2009-02-18 21:40:00,1.26075,1.26085,1.2597,1.26,752400000.0
2009-02-18 21:45:00,1.26,1.26035,1.25965,1.25995,671200000.0
2009-02-18 21:50:00,1.25995,1.2604,1.2593,1.25955,1048800000.0
2009-02-18 21:55:00,1.2597,1.26035,1.25815,1.25815,549999999.0
2009-02-18 22:00:00,1.2582,1.2595,1.25795,1.25875,1079800000.0
2009-02-18 22:05:00,1.2588,1.2593,1.2581,1.25855,681400000.0
2009-02-18 22:10:00,1.25855,1.2587,1.25815,1.25825,376000000.0
2009-02-18 22:15:00,1.25825,1.2584,1.25786,1.25815,115400000.0
2009-02-18 22:20:00,1.2582,1.25885,1.2578,1.25805,484200000.0
2009-02-18 22:25:00,1.25805,1.2584,1.25805,1.25825,274000000.0
2009-02-18 22:30:00,1.25835,1.2586,1.258,1.2586,391000000.0
2009-02-18 22:35:00,1.2586,1.2588,1.25805,1.2582,632800000.0
2009-02-18 22:40:00,1.25815,1.25825,1.25765,1.25765,329600000.0
2009-02-18 22:45:00,1.25765,1.25795,1.2576,1.2578,306200000.0
2009-02-18 22:50:00,1.2578,1.25835,1.25765,1.258,571000000.0
2009-02-18 22:55:00,1.258,1.25835,1.25785,1.25785,812000000.0
2009-02-18 23:00:00,1.25785,1.25855,1.25785,1.25805,362100000.0
2009-02-18 23:05:00,1.2581,1.2595,1.25805,1.2587,490800000.0
2009-02-18 23:10:00,1.2588,1.2592,1.25848,1.25915,116600000.0
2009-02-18 23:15:00,1.2592,1.26055,1.2592,1.2599,530000000.0
2009-02-18 23:20:00,1.26,1.2603,1.2597,1.2603,475000000.0
2009-02-18 23:25:00,1.2603,1.26075,1.2596,1.2605,227600000.0
2009-02-18 23:30:00,1.2605,1.26145,1.2602,1.2608,368000000.0
2009-02-18 23:35:00,1.26095,1.26095,1.2604,1.26075,307400000.0
2009-02-18 23:40:00,1.26075,1.26075,1.2604,1.26055,205600000.0
2009-02-18 23:45:00,1.26055,1.26115,1.26045,1.26115,237400000.0
2009-02-18 23:50:00,1.26115,1.2616,1.26035,1.26105,422100000.0
2009-02-18 23:55:00,1.26056,1.26125,1.26015,1.2605,248600000.0
2009-02-19 00:00:00,1.2606,1.26085,1.25985,1.26065,45800000.0
2009-02-19 00:05:00,1.2608,1.2608,1.2595,1.26,208200000.0
2009-02-19 00:10:00,1.26015,1.26076,1.25975,1.25975,96200000.0
2009-02-19 00:15:00,1.25985,1.261,1.25985,1.2608,120400000.0
2009-02-19 00:20:00,1.26095,1.26095,1.26015,1.2609,125200000.0
2009-02-19 00:25:00,1.261,1.2611,1.2606,1.26095,96799999.0
2009-02-19 00:30:00,1.26095,1.26095,1.2603,1.26075,121000000.0
2009-02-19 00:35:00,1.26075,1.26075,1.25975,1.25975,203600000.0
2009-02-19 00:40:00,1.2598,1.2601,1.25915,1.25925,72800000.0
2009-02-19 00:45:00,1.2598,1.2603,1.25885,1.2593,209799998.0
2009-02-19 00:50:00,1.2593,1.2593,1.25846,1.25859,107600000.0
2009-02-19 00:55:00,1.2586,1.25935,1.25813,1.25935,116200000.0
2009-02-19 01:00:00,1.25935,1.26055,1.25895,1.26055,197800000.0
2009-02-19 01:05:00,1.2607,1.26145,1.26065,1.26065,102400000.0
2009-02-19 01:10:00,1.26075,1.2614,1.26005,1.2614,190600000.0
2009-02-19 01:15:00,1.2614,1.26155,1.25935,1.2604,350800000.0
2009-02-19 01:20:00,1.26005,1.2609,1.26005,1.2608,84000000.0
2009-02-19 01:25:00,1.26085,1.26155,1.2606,1.261,197400000.0
2009-02-19 01:30:00,1.26105,1.2612,1.26065,1.26105,353199999.0
2009-02-19 01:35:00,1.26105,1.26105,1.2596,1.26005,707400003.0
2009-02-19 01:40:00,1.26,1.2605,1.25985,1.2601,161600001.0
2009-02-19 01:45:00,1.2598,1.2603,1.2594,1.2594,116800000.0
2009-02-19 01:50:00,1.2593,1.2599,1.2593,1.2597,128399999.0
2009-02-19 01:55:00,1.2595,1.2599,1.2589,1.2597,254600000.0
2009-02-19 02:00:00,1.2597,1.2599,1.2588,1.25895,274200000.0
2009-02-19 02:05:00,1.25895,1.2607,1.25895,1.2602,265400001.0
2009-02-19 02:10:00,1.2602,1.2603,1.25925,1.25925,160800000.0
2009-02-19 02:15:00,1.2595,1.25955,1.25857,1.25905,180200000.0
2009-02-19 02:20:00,1.2593,1.2593,1.25874,1.2591,52600000.0
2009-02-19 02:25:00,1.2587,1.25915,1.25864,1.25887,49000000.0
2009-02-19 02:30:00,1.25871,1.25935,1.2586,1.25925,71600000.0
2009-02-19 02:35:00,1.25925,1.25935,1.25875,1.2591,68600000.0
2009-02-19 02:40:00,1.25905,1.25905,1.25788,1.25834,161200001.0
2009-02-19 02:45:00,1.25826,1.25865,1.257,1.258,287399999.0
2009-02-19 02:50:00,1.258,1.2581,1.2571,1.2581,121200000.0
2009-02-19 02:55:00,1.2581,1.25825,1.2581,1.25825,43600000.0
2009-02-19 03:00:00,1.25825,1.25825,1.25773,1.258,128600000.0
2009-02-19 03:05:00,1.258,1.2581,1.258,1.258,38600000.0
2009-02-19 03:10:00,1.258,1.258,1.25725,1.25753,64800000.0
2009-02-19 03:15:00,1.2579,1.2579,1.2578,1.2579,31200000.0
2009-02-19 03:20:00,1.25785,1.25825,1.2578,1.258,102000000.0
2009-02-19 03:25:00,1.25789,1.25799,1.25762,1.25778,175000000.0
2009-02-19 03:30:00,1.25805,1.2583,1.25771,1.25808,65600000.0
2009-02-19 03:35:00,1.2581,1.25815,1.25785,1.25815,91600000.0
2009-02-19 03:40:00,1.25815,1.25835,1.25792,1.25792,43400000.0
2009-02-19 03:45:00,1.2583,1.2592,1.2583,1.25905,93800000.0
2009-02-19 03:50:00,1.259,1.2595,1.2582,1.25914,92800000.0
2009-02-19 03:55:00,1.2593,1.2593,1.25855,1.2592,85800000.0
2009-02-19 04:00:00,1.2592,1.25925,1.25825,1.25825,90200000.0
2009-02-19 04:05:00,1.25835,1.25995,1.25756,1.25875,291700000.0
2009-02-19 04:10:00,1.25875,1.25885,1.25839,1.25856,499400000.0
2009-02-19 04:15:00,1.2585,1.2589,1.25835,1.25845,69400000.0
2009-02-19 04:20:00,1.25845,1.25845,1.25845,1.25845,38200000.0
2009-02-19 04:25:00,1.25845,1.2585,1.25802,1.25812,155400000.0
2009-02-19 04:30:00,1.25811,1.25848,1.25799,1.25845,269200000.0
2009-02-19 04:35:00,1.2584,1.2584,1.25804,1.25805,92600000.0
2009-02-19 04:40:00,1.25805,1.25815,1.2578,1.2578,164400000.0
2009-02-19 04:45:00,1.25825,1.25825,1.25719,1.2577,379400000.0
2009-02-19 04:50:00,1.2581,1.25827,1.2577,1.25817,291600000.0
2009-02-19 04:55:00,1.25805,1.25828,1.2578,1.25798,466600000.0
2009-02-19 05:00:00,1.25815,1.2584,1.25785,1.2583,473400000.0
2009-02-19 05:05:00,1.25782,1.25835,1.25782,1.2583,175400000.0
2009-02-19 05:10:00,1.25795,1.25812,1.25733,1.25749,465400000.0
2009-02-19 05:15:00,1.25778,1.25805,1.25745,1.25775,695100000.0
2009-02-19 05:20:00,1.25805,1.25819,1.25706,1.2578,887100001.0
2009-02-19 05:25:00,1.25805,1.25815,1.25695,1.25695,441200007.0
2009-02-19 05:30:00,1.2573,1.25745,1.25678,1.2568,193200001.0
2009-02-19 05:35:00,1.25675,1.25715,1.25675,1.2571,231999999.0
2009-02-19 05:40:00,1.257,1.2573,1.25685,1.25695,90800000.0
2009-02-19 05:45:00,1.25695,1.25715,1.2567,1.25675,184800000.0
2009-02-19 05:50:00,1.25675,1.25695,1.25635,1.25645,124400001.0
2009-02-19 05:55:00,1.2565,1.25675,1.2559,1.25635,87800000.0
2009-02-19 06:00:00,1.25635,1.25655,1.25605,1.25605,151999999.0
2009-02-19 06:05:00,1.25605,1.25635,1.256,1.2563,60800000.0
2009-02-19 06:10:00,1.25593,1.2563,1.25587,1.25595,311400000.0
2009-02-19 06:15:00,1.25625,1.25645,1.25565,1.2559,131200000.0
2009-02-19 06:20:00,1.2559,1.2559,1.25495,1.255,151400000.0
2009-02-19 06:25:00,1.25505,1.2552,1.25435,1.2546,163599999.0
2009-02-19 06:30:00,1.25465,1.25605,1.25465,1.25585,177400000.0
2009-02-19 06:35:00,1.2558,1.2558,1.25554,1.25555,198800001.0
2009-02-19 06:40:00,1.2557,1.25645,1.25539,1.2563,379600001.0
2009-02-19 06:45:00,1.25645,1.25695,1.2558,1.25605,328800000.0
2009-02-19 06:50:00,1.2563,1.25705,1.2559,1.2559,184000000.0
2009-02-19 06:55:00,1.25585,1.2562,1.25475,1.256,260800000.0
2009-02-19 07:00:00,1.2559,1.25595,1.2554,1.2555,84200000.0
2009-02-19 07:05:00,1.25505,1.2557,1.25493,1.25513,1190800000.0
2009-02-19 07:10:00,1.25545,1.2559,1.25537,1.25545,622400000.0
2009-02-19 07:15:00,1.2555,1.25595,1.25549,1.25575,555200000.0
2009-02-19 07:20:00,1.25564,1.25615,1.25552,1.25585,1038800001.0
2009-02-19 07:25:00,1.25615,1.25675,1.256,1.256,163600000.0
2009-02-19 07:30:00,1.2563,1.2565,1.2554,1.2565,210800000.0
2009-02-19 07:35:00,1.25626,1.2567,1.25545,1.25615,259800000.0
2009-02-19 07:40:00,1.25615,1.25675,1.25615,1.2566,27600000.0
2009-02-19 07:45:00,1.25642,1.2567,1.25604,1.25659,963800000.0
2009-02-19 07:50:00,1.25659,1.25687,1.25626,1.25657,1778200000.0
2009-02-19 07:55:00,1.2561,1.25677,1.2561,1.25645,884200000.0
2009-02-19 08:00:00,1.25662,1.2569,1.25624,1.25648,614400000.0
2009-02-19 08:05:00,1.25612,1.25675,1.25612,1.2566,381600000.0
2009-02-19 08:10:00,1.25655,1.2568,1.25591,1.2568,448400000.0
2009-02-19 08:15:00,1.2567,1.2567,1.25635,1.25665,119600000.0
2009-02-19 08:20:00,1.25665,1.25665,1.25582,1.25595,121200000.0
2009-02-19 08:25:00,1.2565,1.2565,1.25593,1.2563,117800000.0
2009-02-19 08:30:00,1.25605,1.25664,1.25568,1.25664,1055900002.0
2009-02-19 08:35:00,1.25655,1.25672,1.25592,1.25652,666700001.0
2009-02-19 08:40:00,1.25635,1.25668,1.25586,1.25602,265000000.0
2009-02-19 08:45:00,1.2566,1.2566,1.25581,1.2562,479000000.0
2009-02-19 08:50:00,1.25615,1.25652,1.2555,1.2556,526800000.0
2009-02-19 08:55:00,1.2557,1.25645,1.25542,1.2562,286800000.0
2009-02-19 09:00:00,1.25625,1.2563,1.2549,1.2549,109400000.0
2009-02-19 09:05:00,1.2551,1.2554,1.2544,1.25495,215600000.0
2009-02-19 09:10:00,1.2551,1.2561,1.25495,1.2559,213000000.0
2009-02-19 09:15:00,1.25556,1.258,1.25536,1.25685,381200000.0
2009-02-19 09:20:00,1.25685,1.2572,1.2564,1.25675,261999999.0
2009-02-19 09:25:00,1.25685,1.25705,1.25615,1.2564,323200003.0
2009-02-19 09:30:00,1.2569,1.2572,1.2562,1.25685,382200000.0
2009-02-19 09:35:00,1.25685,1.25695,1.2558,1.25615,378600000.0
2009-02-19 09:40:00,1.25625,1.25635,1.2546,1.2549,245800000.0
2009-02-19 09:45:00,1.25495,1.2556,1.2542,1.2544,202200000.0
2009-02-19 09:50:00,1.2545,1.25505,1.2545,1.25495,205800000.0
2009-02-19 09:55:00,1.25495,1.25555,1.25485,1.25505,603000012.0
2009-02-19 10:00:00,1.25505,1.25505,1.25425,1.2543,443399997.0
2009-02-19 10:05:00,1.25445,1.25505,1.25415,1.25505,510400002.0
2009-02-19 10:10:00,1.25525,1.25565,1.25465,1.25475,348999998.0
2009-02-19 10:15:00,1.25452,1.25645,1.25442,1.25635,636200000.0
2009-02-19 10:20:00,1.2563,1.2567,1.2558,1.25595,451600000.0
2009-02-19 10:25:00,1.256,1.25655,1.2554,1.25545,857400006.0
2009-02-19 10:30:00,1.25545,1.25545,1.2537,1.2537,1038400002.0
2009-02-19 10:35:00,1.2538,1.2553,1.2538,1.255,452600002.0
2009-02-19 10:40:00,1.255,1.255,1.25445,1.25455,260600000.0
2009-02-19 10:45:00,1.25455,1.25475,1.25375,1.25425,282800000.0
2009-02-19 10:50:00,1.2543,1.2544,1.2539,1.2542,414000000.0
2009-02-19 10:55:00,1.2543,1.25445,1.2537,1.25445,422400000.0
2009-02-19 11:00:00,1.25445,1.25445,1.2508,1.2512,726200001.0
2009-02-19 11:05:00,1.25135,1.25165,1.24925,1.2496,702199999.0
2009-02-19 11:10:00,1.2496,1.2527,1.24945,1.25225,1107600000.0
2009-02-19 11:15:00,1.25235,1.25235,1.25075,1.2522,476200000.0
2009-02-19 11:20:00,1.252,1.25285,1.2508,1.25255,986999999.0
2009-02-19 11:25:00,1.25255,1.2531,1.2508,1.25095,466400000.0
2009-02-19 11:30:00,1.25095,1.25145,1.2506,1.25135,342000002.0
2009-02-19 11:35:00,1.2514,1.2534,1.2514,1.25255,634999999.0
2009-02-19 11:40:00,1.2527,1.253,1.2515,1.25275,1046599994.0
2009-02-19 11:45:00,1.25275,1.25275,1.25167,1.25255,698400002.0
2009-02-19 11:50:00,1.25255,1.25295,1.2524,1.25265,573399999.0
2009-02-19 11:55:00,1.25242,1.25268,1.2512,1.252,593600001.0
2009-02-19 12:00:00,1.25205,1.25275,1.252,1.25205,231800002.0
2009-02-19 12:05:00,1.2522,1.25275,1.252,1.25205,177800000.0
2009-02-19 12:10:00,1.25195,1.25195,1.2507,1.2512,582200000.0
2009-02-19 12:15:00,1.25125,1.25165,1.251,1.25155,341000000.0
2009-02-19 12:20:00,1.25145,1.2519,1.251,1.2516,263400000.0
2009-02-19 12:25:00,1.25175,1.25195,1.25055,1.25055,929000000.0
2009-02-19 12:30:00,1.2506,1.25095,1.2497,1.25045,475000000.0
2009-02-19 12:35:00,1.25045,1.25045,1.24725,1.2474,1939400000.0
2009-02-19 12:40:00,1.2474,1.24865,1.24665,1.24815,1537600005.0
2009-02-19 12:45:00,1.2482,1.2498,1.2482,1.2491,716600000.0
2009-02-19 12:50:00,1.2492,1.24985,1.24915,1.2498,839999996.0
2009-02-19 12:55:00,1.2498,1.2498,1.24895,1.2492,724999996.0
2009-02-19 13:00:00,1.2492,1.24955,1.2487,1.24875,544799999.0
2009-02-19 13:05:00,1.24875,1.24875,1.2481,1.24835,692200000.0
2009-02-19 13:10:00,1.24835,1.24835,1.2477,1.24785,161800001.0
2009-02-19 13:15:00,1.248,1.2485,1.2476,1.24825,217600000.0
2009-02-19 13:20:00,1.24825,1.2491,1.24825,1.24875,225000000.0
2009-02-19 13:25:00,1.2488,1.25005,1.2488,1.2492,640400000.0
2009-02-19 13:30:00,1.2493,1.251,1.24915,1.251,298600000.0
2009-02-19 13:35:00,1.25067,1.25105,1.25007,1.2507,479600000.0
2009-02-19 13:40:00,1.2508,1.25105,1.2507,1.2508,97000000.0
2009-02-19 13:45:00,1.25085,1.25085,1.2499,1.25045,325400001.0
2009-02-19 13:50:00,1.2505,1.25065,1.2499,1.25,334600000.0
2009-02-19 13:55:00,1.2501,1.25105,1.24995,1.251,644200002.0
2009-02-19 14:00:00,1.25095,1.25145,1.25005,1.25055,841600000.0
2009-02-19 14:05:00,1.25055,1.2509,1.2501,1.25025,576000001.0
2009-02-19 14:10:00,1.2503,1.2508,1.2501,1.25045,986800001.0
2009-02-19 14:15:00,1.25045,1.2508,1.2501,1.25045,990200004.0
2009-02-19 14:20:00,1.25045,1.2522,1.25,1.2515,685799996.0
2009-02-19 14:25:00,1.2515,1.25205,1.2508,1.2514,1017800000.0
2009-02-19 14:30:00,1.25145,1.25145,1.25005,1.25075,399000000.0
2009-02-19 14:35:00,1.251,1.2511,1.25025,1.25045,398799998.0
2009-02-19 14:40:00,1.25045,1.25065,1.25035,1.25035,267800000.0
2009-02-19 14:45:00,1.25025,1.25025,1.2478,1.24875,1140399999.0
2009-02-19 14:50:00,1.24875,1.24935,1.2479,1.248,709200000.0
2009-02-19 14:55:00,1.248,1.2482,1.24655,1.2482,1007999999.0
2009-02-19 15:00:00,1.2482,1.2482,1.247,1.2475,1073200000.0
2009-02-19 15:05:00,1.2475,1.24855,1.24735,1.24795,988000000.0
2009-02-19 15:10:00,1.24795,1.25045,1.24795,1.24945,1352800002.0
2009-02-19 15:15:00,1.24945,1.2505,1.24755,1.2501,1244999999.0
2009-02-19 15:20:00,1.2502,1.25025,1.24875,1.24955,801800000.0
2009-02-19 15:25:00,1.24955,1.2501,1.24945,1.2501,486000000.0
2009-02-19 15:30:00,1.2503,1.25145,1.24995,1.25045,927600000.0
2009-02-19 15:35:00,1.25045,1.2512,1.24995,1.2502,1393800000.0
2009-02-19 15:40:00,1.2502,1.2511,1.2501,1.251,1093400000.0
2009-02-19 15:45:00,1.251,1.2513,1.25035,1.2507,907400000.0
2009-02-19 15:50:00,1.2507,1.25155,1.24995,1.25015,1036200000.0
2009-02-19 15:55:00,1.25035,1.2508,1.24965,1.24975,914500000.0
2009-02-19 16:00:00,1.24975,1.25095,1.2489,1.24995,1397800002.0
2009-02-19 16:05:00,1.24995,1.24995,1.2484,1.2491,1264200000.0
2009-02-19 16:10:00,1.24915,1.24975,1.24815,1.2494,1404600000.0
2009-02-19 16:15:00,1.2494,1.2498,1.24825,1.2485,733400000.0
2009-02-19 16:20:00,1.2485,1.24965,1.2485,1.2493,928400000.0
2009-02-19 16:25:00,1.24935,1.24955,1.24855,1.2495,631000000.0
2009-02-19 16:30:00,1.24955,1.25035,1.2493,1.2503,1298200000.0
2009-02-19 16:35:00,1.25055,1.25055,1.2488,1.25,901200000.0
2009-02-19 16:40:00,1.25,1.25065,1.2491,1.2496,908200000.0
2009-02-19 16:45:00,1.2496,1.25035,1.2491,1.2495,817800000.0
2009-02-19 16:50:00,1.2495,1.24965,1.24885,1.2493,626600000.0
2009-02-19 16:55:00,1.2493,1.24985,1.24895,1.2495,668800000.0
2009-02-19 17:00:00,1.2496,1.25175,1.24925,1.2511,1282800000.0
2009-02-19 17:05:00,1.2511,1.25285,1.2511,1.25275,1397199997.0
2009-02-19 17:10:00,1.25275,1.2542,1.25275,1.2534,815200000.0
2009-02-19 17:15:00,1.25345,1.25515,1.25335,1.2545,889800002.0
2009-02-19 17:20:00,1.2546,1.2555,1.2544,1.2548,1352199999.0
2009-02-19 17:25:00,1.25475,1.2569,1.25475,1.25615,1384200000.0
2009-02-19 17:30:00,1.25615,1.2567,1.25425,1.256,1163700000.0
2009-02-19 17:35:00,1.256,1.2571,1.25565,1.25595,961800000.0
2009-02-19 17:40:00,1.2561,1.25665,1.25525,1.25535,684399999.0
2009-02-19 17:45:00,1.2553,1.25585,1.2545,1.25455,916400000.0
2009-02-19 17:50:00,1.25455,1.25625,1.2545,1.25625,824400000.0
2009-02-19 17:55:00,1.25625,1.25985,1.2562,1.25935,1216100000.0
2009-02-19 18:00:00,1.2594,1.2595,1.25735,1.2574,1419300000.0
2009-02-19 18:05:00,1.2573,1.2582,1.2562,1.2574,1426000000.0
2009-02-19 18:10:00,1.2574,1.2574,1.25555,1.2558,869000000.0
2009-02-19 18:15:00,1.2558,1.2558,1.25455,1.25485,754200000.0
2009-02-19 18:20:00,1.2549,1.2566,1.25465,1.25635,897900000.0
2009-02-19 18:25:00,1.25635,1.257,1.25605,1.2568,843200001.0
2009-02-19 18:30:00,1.25675,1.258,1.25575,1.25765,841100000.0
2009-02-19 18:35:00,1.2578,1.25795,1.25695,1.25745,544000000.0
2009-02-19 18:40:00,1.2574,1.25925,1.2574,1.25795,863400000.0
2009-02-19 18:45:00,1.258,1.258,1.2572,1.258,521300000.0
2009-02-19 18:50:00,1.258,1.259,1.25795,1.2584,622200000.0
2009-02-19 18:55:00,1.2585,1.25915,1.2581,1.259,638200000.0
2009-02-19 19:00:00,1.25895,1.2597,1.25815,1.259,1036400000.0
2009-02-19 19:05:00,1.25895,1.2593,1.2579,1.25815,929800000.0
2009-02-19 19:10:00,1.25805,1.25805,1.25655,1.2579,1254400001.0
2009-02-19 19:15:00,1.2579,1.25795,1.257,1.25725,518000000.0
2009-02-19 19:20:00,1.25735,1.25735,1.25615,1.25655,922000000.0
2009-02-19 19:25:00,1.25655,1.2573,1.25655,1.2568,750400000.0
2009-02-19 19:30:00,1.2568,1.25735,1.25675,1.25695,449000000.0
2009-02-19 19:35:00,1.257,1.2572,1.25515,1.25565,621600000.0
2009-02-19 19:40:00,1.25565,1.2558,1.2553,1.25545,201200000.0
2009-02-19 19:45:00,1.25545,1.256,1.2546,1.2555,916599999.0
2009-02-19 19:50:00,1.2555,1.25595,1.25495,1.2552,275800001.0
2009-02-19 19:55:00,1.2553,1.2562,1.25475,1.256,726000000.0
2009-02-19 20:00:00,1.25605,1.2565,1.25535,1.2556,761600000.0
2009-02-19 20:05:00,1.2556,1.2558,1.25465,1.25485,691000000.0
2009-02-19 20:10:00,1.2549,1.25555,1.25475,1.25525,901199999.0
2009-02-19 20:15:00,1.25525,1.25525,1.2535,1.2537,523500000.0
2009-02-19 20:20:00,1.25385,1.25445,1.2534,1.25415,279400000.0
2009-02-19 20:25:00,1.25415,1.25455,1.25365,1.2537,423000000.0
2009-02-19 20:30:00,1.2538,1.25435,1.2537,1.2541,391000000.0
2009-02-19 20:35:00,1.25425,1.25445,1.25385,1.25385,190800000.0
2009-02-19 20:40:00,1.25385,1.25495,1.2538,1.25435,564800000.0
2009-02-19 20:45:00,1.25435,1.255,1.25405,1.2547,451600000.0
2009-02-19 20:50:00,1.2547,1.2555,1.25415,1.2554,531200000.0
2009-02-19 20:55:00,1.2555,1.25575,1.25525,1.2557,364800000.0
2009-02-19 21:00:00,1.2557,1.2558,1.25525,1.25535,477600000.0
2009-02-19 21:05:00,1.2554,1.2555,1.25445,1.25475,682600000.0
2009-02-19 21:10:00,1.25475,1.2556,1.25415,1.2551,963399999.0
2009-02-19 21:15:00,1.25515,1.25565,1.2542,1.25515,929600000.0
2009-02-19 21:20:00,1.25515,1.25655,1.2551,1.25655,392800000.0
2009-02-19 21:25:00,1.2566,1.257,1.2551,1.2569,982400000.0
2009-02-19 21:30:00,1.257,1.2575,1.2562,1.2562,718000000.0
2009-02-19 21:35:00,1.2562,1.25625,1.25555,1.2559,528400001.0
2009-02-19 21:40:00,1.2559,1.2563,1.2557,1.2563,226000000.0
2009-02-19 21:45:00,1.2563,1.2563,1.256,1.2562,241600000.0
2009-02-19 21:50:00,1.2562,1.2566,1.25605,1.2561,461000000.0
2009-02-19 21:55:00,1.25625,1.25625,1.2553,1.2554,620000000.0
2009-02-19 22:00:00,1.2554,1.256,1.2552,1.256,210800000.0
2009-02-19 22:05:00,1.256,1.2567,1.25595,1.2565,511600000.0
2009-02-19 22:10:00,1.2565,1.25785,1.2562,1.25745,632600000.0
2009-02-19 22:15:00,1.25745,1.25895,1.257,1.2582,701200000.0
2009-02-19 22:20:00,1.2582,1.2585,1.2577,1.2577,619600000.0
2009-02-19 22:25:00,1.25765,1.2577,1.2572,1.2576,480200000.0
2009-02-19 22:30:00,1.25765,1.25835,1.2573,1.25835,341600000.0
2009-02-19 22:35:00,1.2584,1.25855,1.25715,1.25775,666000000.0
2009-02-19 22:40:00,1.2578,1.25875,1.25765,1.2586,559000002.0
2009-02-19 22:45:00,1.2586,1.2586,1.25755,1.25755,467200000.0
2009-02-19 22:50:00,1.2576,1.2586,1.25755,1.2583,342800000.0
2009-02-19 22:55:00,1.25835,1.259,1.2583,1.259,297400000.0
2009-02-19 23:00:00,1.259,1.25935,1.25885,1.25885,404200000.0
2009-02-19 23:05:00,1.25905,1.2593,1.25857,1.2591,89800000.0
2009-02-19 23:10:00,1.2591,1.25935,1.25895,1.2592,164200000.0
2009-02-19 23:15:00,1.25915,1.2593,1.259,1.259,84400000.0
2009-02-19 23:20:00,1.259,1.259,1.2578,1.2578,321400000.0
2009-02-19 23:25:00,1.25785,1.25785,1.25662,1.25673,284800000.0
2009-02-19 23:30:00,1.2575,1.2576,1.2571,1.2574,72800000.0
2009-02-19 23:35:00,1.2575,1.2583,1.25735,1.25815,193600000.0
2009-02-19 23:40:00,1.2581,1.25835,1.2577,1.2579,140200000.0
2009-02-19 23:45:00,1.2579,1.25825,1.2576,1.25825,68200000.0
2009-02-19 23:50:00,1.25825,1.25825,1.25756,1.25775,32400000.0
2009-02-19 23:55:00,1.25785,1.25805,1.25735,1.25755,101800000.0
2009-02-20 00:00:00,1.2576,1.2576,1.25586,1.2567,242400000.0
2009-02-20 00:05:00,1.2568,1.2573,1.25475,1.255,126200000.0
2009-02-20 00:10:00,1.255,1.2555,1.25485,1.2552,161400000.0
2009-02-20 00:15:00,1.2552,1.2561,1.2552,1.25545,68600000.0
2009-02-20 00:20:00,1.25555,1.25585,1.25455,1.25545,148600000.0
2009-02-20 00:25:00,1.25505,1.25555,1.25485,1.2549,216600000.0
2009-02-20 00:30:00,1.25495,1.25565,1.2547,1.2554,218800000.0
2009-02-20 00:35:00,1.25509,1.2554,1.25495,1.2554,132400000.0
2009-02-20 00:40:00,1.2554,1.2554,1.2545,1.25455,143600000.0
2009-02-20 00:45:00,1.2546,1.2547,1.2539,1.2543,129600000.0
2009-02-20 00:50:00,1.25435,1.25435,1.25425,1.2543,33600000.0
2009-02-20 00:55:00,1.2543,1.2545,1.2541,1.2542,28800000.0
2009-02-20 01:00:00,1.2542,1.25545,1.25405,1.2549,297800000.0
2009-02-20 01:05:00,1.2548,1.255,1.2542,1.25445,284200000.0
2009-02-20 01:10:00,1.2544,1.25445,1.2541,1.2541,48200000.0
2009-02-20 01:15:00,1.25445,1.2548,1.25405,1.2548,64800000.0
2009-02-20 01:20:00,1.2548,1.2555,1.25435,1.2555,85200000.0
2009-02-20 01:25:00,1.2556,1.2556,1.25461,1.2547,194200000.0
2009-02-20 01:30:00,1.2551,1.2552,1.25477,1.25508,74600000.0
2009-02-20 01:35:00,1.25487,1.2553,1.25487,1.2553,74600000.0
2009-02-20 01:40:00,1.25535,1.25555,1.2551,1.2553,43400000.0
2009-02-20 01:45:00,1.2553,1.2556,1.2553,1.2556,95600000.0
2009-02-20 01:50:00,1.2556,1.2558,1.25555,1.2558,72800000.0
2009-02-20 01:55:00,1.25555,1.25655,1.25555,1.25645,74400000.0
2009-02-20 02:00:00,1.25645,1.2567,1.2558,1.256,233600000.0
2009-02-20 02:05:00,1.2561,1.2562,1.2561,1.25615,30600000.0
2009-02-20 02:10:00,1.25615,1.2562,1.25519,1.25525,341200000.0
2009-02-20 02:15:00,1.2556,1.2556,1.25505,1.25528,58600000.0
2009-02-20 02:20:00,1.25535,1.2558,1.2548,1.2558,81800000.0
2009-02-20 02:25:00,1.2558,1.25675,1.2555,1.2564,140000000.0
2009-02-20 02:30:00,1.25645,1.25645,1.25599,1.256,164800000.0
2009-02-20 02:35:00,1.256,1.25615,1.256,1.256,85800000.0
2009-02-20 02:40:00,1.256,1.2566,1.256,1.25615,60800000.0
2009-02-20 02:45:00,1.25615,1.25685,1.2557,1.25685,115999998.0
2009-02-20 02:50:00,1.25675,1.25755,1.25625,1.2572,265599999.0
2009-02-20 02:55:00,1.2572,1.25745,1.25679,1.25696,135600001.0
2009-02-20 03:00:00,1.25699,1.25775,1.25693,1.25725,135200000.0
2009-02-20 03:05:00,1.2574,1.2574,1.257,1.2574,168200000.0
2009-02-20 03:10:00,1.2573,1.25755,1.25626,1.2571,117800000.0
2009-02-20 03:15:00,1.2569,1.2571,1.25683,1.2571,109800000.0
2009-02-20 03:20:00,1.2571,1.2572,1.2567,1.25693,44600000.0
2009-02-20 03:25:00,1.25704,1.25704,1.25675,1.25698,66600000.0
2009-02-20 03:30:00,1.25685,1.25745,1.2566,1.2573,140000000.0
2009-02-20 03:35:00,1.25679,1.2573,1.25648,1.25691,110000000.0
2009-02-20 03:40:00,1.2571,1.25765,1.25695,1.25705,120000000.0
2009-02-20 03:45:00,1.2573,1.25785,1.25705,1.25765,219999999.0
2009-02-20 03:50:00,1.25765,1.258,1.25735,1.25755,269800000.0
2009-02-20 03:55:00,1.25765,1.2582,1.2576,1.25775,235599997.0
2009-02-20 04:00:00,1.25785,1.2582,1.2577,1.2581,185800000.0
2009-02-20 04:05:00,1.25815,1.2586,1.25789,1.2581,281200000.0
2009-02-20 04:10:00,1.25815,1.25815,1.2581,1.25815,87800000.0
2009-02-20 04:15:00,1.25815,1.2583,1.25815,1.2583,168000000.0
2009-02-20 04:20:00,1.25835,1.25838,1.25781,1.2581,172600000.0
2009-02-20 04:25:00,1.25835,1.25835,1.25789,1.25835,77000000.0
2009-02-20 04:30:00,1.25797,1.2586,1.25795,1.25835,145800000.0
2009-02-20 04:35:00,1.2586,1.25865,1.2581,1.25813,205800000.0
2009-02-20 04:40:00,1.25835,1.25855,1.25788,1.25817,276000000.0
2009-02-20 04:45:00,1.2583,1.2585,1.25809,1.25821,352600000.0
2009-02-20 04:50:00,1.25819,1.2585,1.25791,1.25813,358000000.0
2009-02-20 04:55:00,1.25823,1.2585,1.25805,1.25845,238400000.0
2009-02-20 05:00:00,1.25845,1.2585,1.258,1.25805,111800000.0
2009-02-20 05:05:00,1.25805,1.25805,1.258,1.258,31800000.0
2009-02-20 05:10:00,1.258,1.2582,1.25735,1.2582,203600000.0
2009-02-20 05:15:00,1.25815,1.25825,1.25777,1.25815,206800000.0
2009-02-20 05:20:00,1.25798,1.25838,1.25778,1.25835,1017300002.0
2009-02-20 05:25:00,1.25815,1.25825,1.25745,1.25815,753600005.0
2009-02-20 05:30:00,1.25784,1.25825,1.25784,1.25825,432199995.0
2009-02-20 05:35:00,1.2583,1.25875,1.25799,1.25815,156199998.0
2009-02-20 05:40:00,1.25815,1.2586,1.258,1.25815,204199994.0
2009-02-20 05:45:00,1.25805,1.25815,1.2576,1.2581,247400000.0
2009-02-20 05:50:00,1.2581,1.25825,1.25772,1.258,153200000.0
2009-02-20 05:55:00,1.25773,1.25845,1.25765,1.258,393599997.0
2009-02-20 06:00:00,1.258,1.25813,1.25795,1.2581,291400000.0
2009-02-20 06:05:00,1.258,1.25875,1.258,1.258,86600000.0
2009-02-20 06:10:00,1.2582,1.25885,1.25795,1.2588,153399999.0
2009-02-20 06:15:00,1.25875,1.25895,1.2581,1.2584,246600000.0
2009-02-20 06:20:00,1.25845,1.25855,1.25804,1.25855,494000000.0
2009-02-20 06:25:00,1.25855,1.25855,1.2584,1.25845,214800000.0
2009-02-20 06:30:00,1.25845,1.25845,1.25815,1.2582,126199999.0
2009-02-20 06:35:00,1.25815,1.25865,1.2579,1.25805,236800000.0
2009-02-20 06:40:00,1.25805,1.25815,1.25786,1.25815,311600000.0
2009-02-20 06:45:00,1.25815,1.2582,1.25782,1.2582,201200000.0
2009-02-20 06:50:00,1.2583,1.25905,1.2583,1.2587,90000000.0
2009-02-20 06:55:00,1.25857,1.25955,1.25807,1.2587,1187400000.0
2009-02-20 07:00:00,1.2587,1.25935,1.2585,1.25865,216800001.0
2009-02-20 07:05:00,1.25892,1.259,1.25851,1.259,267800000.0
2009-02-20 07:10:00,1.259,1.2595,1.2584,1.25895,236800000.0
2009-02-20 07:15:00,1.259,1.259,1.259,1.259,23400000.0
2009-02-20 07:20:00,1.25915,1.2595,1.25885,1.2595,122200000.0
2009-02-20 07:25:00,1.2595,1.2615,1.2595,1.2614,382600000.0
2009-02-20 07:30:00,1.2615,1.26215,1.2615,1.2618,249600000.0
2009-02-20 07:35:00,1.2618,1.26215,1.2616,1.2617,230400000.0
2009-02-20 07:40:00,1.2618,1.26185,1.26165,1.2617,155200000.0
2009-02-20 07:45:00,1.2617,1.2622,1.26102,1.26162,702400000.0
2009-02-20 07:50:00,1.2618,1.2621,1.26115,1.2615,148200000.0
2009-02-20 07:55:00,1.2616,1.2619,1.26116,1.26155,318400000.0
2009-02-20 08:00:00,1.26127,1.26185,1.26107,1.2617,550600000.0
2009-02-20 08:05:00,1.2613,1.26155,1.2613,1.2614,51800000.0
2009-02-20 08:10:00,1.2614,1.2617,1.26058,1.26111,489800000.0
2009-02-20 08:15:00,1.26115,1.2615,1.26115,1.2615,32000000.0
2009-02-20 08:20:00,1.26145,1.2615,1.26082,1.26145,47800000.0
2009-02-20 08:25:00,1.2616,1.2616,1.26075,1.26095,64400000.0
2009-02-20 08:30:00,1.26095,1.261,1.2607,1.2609,222200000.0
2009-02-20 08:35:00,1.261,1.2618,1.26095,1.2616,166000000.0
2009-02-20 08:40:00,1.2617,1.2618,1.2611,1.2616,108600000.0
2009-02-20 08:45:00,1.2617,1.2618,1.2611,1.2617,121000000.0
2009-02-20 08:50:00,1.2617,1.2618,1.261,1.261,280800000.0
2009-02-20 08:55:00,1.26115,1.2613,1.261,1.2612,100200000.0
2009-02-20 09:00:00,1.2612,1.2617,1.2607,1.2611,262800000.0
2009-02-20 09:05:00,1.26115,1.26235,1.26079,1.2618,882599999.0
2009-02-20 09:10:00,1.2618,1.2618,1.2611,1.2613,283800000.0
2009-02-20 09:15:00,1.2613,1.2623,1.2611,1.2611,340800000.0
2009-02-20 09:20:00,1.2611,1.2611,1.2604,1.26065,158600000.0
2009-02-20 09:25:00,1.26065,1.2607,1.2601,1.26035,94800000.0
2009-02-20 09:30:00,1.2604,1.261,1.2603,1.261,78400000.0
2009-02-20 09:35:00,1.26064,1.26155,1.25998,1.2615,483600000.0
2009-02-20 09:40:00,1.26155,1.26165,1.2614,1.2616,89000000.0
2009-02-20 09:45:00,1.26165,1.26225,1.2615,1.26155,232600000.0
2009-02-20 09:50:00,1.26155,1.26165,1.26085,1.2609,100600000.0
2009-02-20 09:55:00,1.2609,1.26145,1.26035,1.26125,138800000.0
2009-02-20 10:00:00,1.26125,1.26155,1.2606,1.26115,235200000.0
2009-02-20 10:05:00,1.2611,1.2611,1.2603,1.26085,227200000.0
2009-02-20 10:10:00,1.26085,1.26165,1.26065,1.2609,184800000.0
2009-02-20 10:15:00,1.261,1.2615,1.26086,1.2611,431800000.0
2009-02-20 10:20:00,1.2612,1.26195,1.26063,1.2613,412400000.0
2009-02-20 10:25:00,1.2613,1.26145,1.26067,1.26067,531200000.0
2009-02-20 10:30:00,1.26131,1.2616,1.26094,1.2616,716600000.0
2009-02-20 10:35:00,1.26165,1.26255,1.2609,1.2625,580600000.0
2009-02-20 10:40:00,1.26275,1.2628,1.26205,1.2622,239400000.0
2009-02-20 10:45:00,1.26235,1.26235,1.2609,1.2614,352600000.0
2009-02-20 10:50:00,1.2614,1.26195,1.26105,1.2613,190600000.0
2009-02-20 10:55:00,1.26125,1.2625,1.26125,1.2625,197600000.0
2009-02-20 11:00:00,1.26245,1.2625,1.26075,1.2611,354200000.0
2009-02-20 11:05:00,1.2611,1.2611,1.26052,1.26095,396400000.0
2009-02-20 11:10:00,1.26085,1.26115,1.2602,1.2608,251200001.0
2009-02-20 11:15:00,1.261,1.26105,1.2583,1.2593,528200000.0
2009-02-20 11:20:00,1.2593,1.2605,1.25905,1.2603,158000000.0
2009-02-20 11:25:00,1.26045,1.26055,1.2597,1.26,150200000.0
2009-02-20 11:30:00,1.26,1.2602,1.25895,1.25895,266600000.0
2009-02-20 11:35:00,1.259,1.2596,1.25895,1.25945,77200000.0
2009-02-20 11:40:00,1.25945,1.2598,1.2591,1.25955,149200000.0
2009-02-20 11:45:00,1.25955,1.2597,1.25915,1.25925,101600000.0
2009-02-20 11:50:00,1.25892,1.25958,1.25849,1.2589,1187200004.0
2009-02-20 11:55:00,1.25935,1.2594,1.25825,1.2589,410800000.0
2009-02-20 12:00:00,1.259,1.2594,1.25875,1.25905,188000000.0
2009-02-20 12:05:00,1.25905,1.25905,1.25755,1.25835,502800000.0
2009-02-20 12:10:00,1.25835,1.25835,1.25685,1.2572,548400000.0
2009-02-20 12:15:00,1.2572,1.25865,1.25685,1.25855,409600001.0
2009-02-20 12:20:00,1.25855,1.25885,1.25825,1.25835,160600000.0
2009-02-20 12:25:00,1.2584,1.2596,1.25772,1.25955,901600000.0
2009-02-20 12:30:00,1.2596,1.25965,1.25915,1.2594,457199999.0
2009-02-20 12:35:00,1.2594,1.2595,1.25935,1.2594,52000000.0
2009-02-20 12:40:00,1.25955,1.2599,1.25891,1.2599,241400000.0
2009-02-20 12:45:00,1.25975,1.25995,1.2593,1.2593,231200000.0
2009-02-20 12:50:00,1.25935,1.2595,1.25865,1.25885,266600000.0
2009-02-20 12:55:00,1.25885,1.25895,1.2588,1.25885,193200000.0
2009-02-20 13:00:00,1.25895,1.26,1.25885,1.25995,299600000.0
2009-02-20 13:05:00,1.2601,1.2605,1.25895,1.25995,416800000.0
2009-02-20 13:10:00,1.2601,1.2606,1.25945,1.2603,168400000.0
2009-02-20 13:15:00,1.26035,1.26135,1.26035,1.2613,261400000.0
2009-02-20 13:20:00,1.2612,1.2612,1.25995,1.25995,130600000.0
2009-02-20 13:25:00,1.26045,1.2605,1.26015,1.2603,49000000.0
2009-02-20 13:30:00,1.2603,1.2606,1.2603,1.2605,162600000.0
2009-02-20 13:35:00,1.26045,1.26055,1.25995,1.25995,98200000.0
2009-02-20 13:40:00,1.25995,1.25995,1.25887,1.25955,373800000.0
2009-02-20 13:45:00,1.25965,1.2616,1.25965,1.2616,396000000.0
2009-02-20 13:50:00,1.26155,1.262,1.26015,1.26155,475000000.0
2009-02-20 13:55:00,1.26165,1.26245,1.26115,1.26115,823900000.0
2009-02-20 14:00:00,1.2612,1.26245,1.25755,1.25965,881600000.0
2009-02-20 14:05:00,1.25945,1.2596,1.2562,1.25875,670000000.0
2009-02-20 14:10:00,1.2587,1.2592,1.25815,1.2591,713600000.0
2009-02-20 14:15:00,1.2591,1.25915,1.2583,1.259,460600000.0
2009-02-20 14:20:00,1.2589,1.25975,1.25871,1.25905,315200000.0
2009-02-20 14:25:00,1.2594,1.25965,1.25879,1.2595,228000000.0
2009-02-20 14:30:00,1.2595,1.2611,1.2593,1.2611,177800000.0
2009-02-20 14:35:00,1.26125,1.26195,1.261,1.26155,388000000.0
2009-02-20 14:40:00,1.26155,1.2618,1.26105,1.2612,199400000.0
2009-02-20 14:45:00,1.2612,1.2612,1.25945,1.26015,520000000.0
2009-02-20 14:50:00,1.2602,1.2608,1.26015,1.26075,192000000.0
2009-02-20 14:55:00,1.26075,1.26155,1.2601,1.2603,302200000.0
2009-02-20 15:00:00,1.2605,1.2616,1.26045,1.2614,203800000.0
2009-02-20 15:05:00,1.2615,1.26245,1.2613,1.26215,220800000.0
2009-02-20 15:10:00,1.26215,1.26365,1.26205,1.26355,313600000.0
2009-02-20 15:15:00,1.26355,1.2637,1.2629,1.2629,242300000.0
2009-02-20 15:20:00,1.26295,1.26335,1.2625,1.26295,950800001.0
2009-02-20 15:25:00,1.26295,1.26305,1.26205,1.26245,537800000.0
2009-02-20 15:30:00,1.26245,1.2626,1.26075,1.26105,1117300000.0
2009-02-20 15:35:00,1.26105,1.2626,1.26035,1.26125,1304200000.0
2009-02-20 15:40:00,1.26125,1.262,1.2609,1.2617,572600001.0
2009-02-20 15:45:00,1.2616,1.26195,1.2613,1.26145,694600000.0
2009-02-20 15:50:00,1.26155,1.26165,1.26095,1.26105,818000001.0
2009-02-20 15:55:00,1.26105,1.262,1.261,1.26175,409600000.0
2009-02-20 16:00:00,1.26175,1.2621,1.26175,1.26185,1235200010.0
2009-02-20 16:05:00,1.26185,1.26305,1.26175,1.26295,1546400003.0
2009-02-20 16:10:00,1.26295,1.26405,1.26295,1.26395,1511600001.0
2009-02-20 16:15:00,1.26395,1.26505,1.26235,1.2633,1514600002.0
2009-02-20 16:20:00,1.2633,1.264,1.26285,1.26295,956200000.0
2009-02-20 16:25:00,1.26295,1.2643,1.2628,1.264,712000000.0
2009-02-20 16:30:00,1.26415,1.26435,1.2635,1.2635,712600000.0
2009-02-20 16:35:00,1.2636,1.2636,1.2625,1.2631,1111200000.0
2009-02-20 16:40:00,1.2631,1.26365,1.2626,1.26295,913000000.0
2009-02-20 16:45:00,1.26295,1.26325,1.2626,1.26265,1277000000.0
2009-02-20 16:50:00,1.26275,1.26285,1.26135,1.2617,1157600001.0
2009-02-20 16:55:00,1.2617,1.26225,1.26045,1.26225,961000000.0
2009-02-20 17:00:00,1.26225,1.26265,1.261,1.26215,998700000.0
2009-02-20 17:05:00,1.26215,1.26215,1.25895,1.26035,1193400000.0
2009-02-20 17:10:00,1.26035,1.2606,1.25935,1.26035,1246400000.0
2009-02-20 17:15:00,1.26045,1.2616,1.2599,1.2611,1080600000.0
2009-02-20 17:20:00,1.2611,1.26245,1.26095,1.26155,1190400000.0
2009-02-20 17:25:00,1.2616,1.26205,1.25985,1.26045,787700000.0
2009-02-20 17:30:00,1.2604,1.2612,1.26035,1.26095,736600000.0
2009-02-20 17:35:00,1.26095,1.26135,1.26,1.2603,1261600000.0
2009-02-20 17:40:00,1.2603,1.2609,1.2598,1.2601,1236600000.0
2009-02-20 17:45:00,1.2601,1.2602,1.25895,1.26,946200000.0
2009-02-20 17:50:00,1.26,1.2619,1.25975,1.2613,675500000.0
2009-02-20 17:55:00,1.26125,1.26235,1.26115,1.262,687600001.0
2009-02-20 18:00:00,1.262,1.26205,1.25905,1.25965,1366800000.0
2009-02-20 18:05:00,1.2597,1.26155,1.2596,1.2614,1066100000.0
2009-02-20 18:10:00,1.2615,1.26155,1.26085,1.2612,792900000.0
2009-02-20 18:15:00,1.2613,1.26185,1.26025,1.26025,954800000.0
2009-02-20 18:20:00,1.26025,1.26025,1.25795,1.2591,984600000.0
2009-02-20 18:25:00,1.2591,1.2598,1.259,1.2595,809700000.0
2009-02-20 18:30:00,1.25945,1.2603,1.2591,1.25985,463200000.0
2009-02-20 18:35:00,1.2598,1.25985,1.25855,1.25925,594000000.0
2009-02-20 18:40:00,1.2594,1.25945,1.25795,1.258,589200000.0
2009-02-20 18:45:00,1.25805,1.2591,1.25715,1.25725,674000000.0
2009-02-20 18:50:00,1.2572,1.2572,1.25425,1.25535,1408900004.0
2009-02-20 18:55:00,1.25535,1.25625,1.25255,1.2543,1553000000.0
2009-02-20 19:00:00,1.25425,1.25425,1.24935,1.2495,1297299999.0
2009-02-20 19:05:00,1.24925,1.24945,1.242,1.24475,1102800000.0
2009-02-20 19:10:00,1.24475,1.2488,1.2438,1.24665,1090900001.0
2009-02-20 19:15:00,1.24665,1.24975,1.2464,1.2488,1123200000.0
2009-02-20 19:20:00,1.2488,1.2493,1.2472,1.2482,1346000000.0
2009-02-20 19:25:00,1.24825,1.2503,1.24755,1.2494,1793000000.0
2009-02-20 19:30:00,1.2494,1.2535,1.2493,1.25045,1217000000.0
2009-02-20 19:35:00,1.2504,1.2521,1.24985,1.2513,1469599998.0
2009-02-20 19:40:00,1.2513,1.25285,1.2513,1.25265,1096000000.0
2009-02-20 19:45:00,1.25265,1.2532,1.2514,1.25305,793200000.0
2009-02-20 19:50:00,1.25305,1.25455,1.25275,1.25445,710800000.0
2009-02-20 19:55:00,1.2547,1.2549,1.2526,1.2549,1112700000.0
2009-02-20 20:00:00,1.2549,1.2575,1.2543,1.2549,1353200000.0
2009-02-20 20:05:00,1.25465,1.25595,1.2526,1.2559,946000000.0
2009-02-20 20:10:00,1.25605,1.25605,1.25495,1.25585,1014400000.0
2009-02-20 20:15:00,1.25575,1.25665,1.2514,1.25195,1189800000.0
2009-02-20 20:20:00,1.25205,1.25455,1.25195,1.25435,1821000000.0
2009-02-20 20:25:00,1.25435,1.25495,1.253,1.25325,1120200000.0
2009-02-20 20:30:00,1.2533,1.2536,1.25115,1.2512,1298000000.0
2009-02-20 20:35:00,1.2512,1.25245,1.2505,1.2519,1254300000.0
2009-02-20 20:40:00,1.2519,1.25335,1.24995,1.25015,1262600000.0
2009-02-20 20:45:00,1.25015,1.2512,1.2499,1.2512,790400000.0
2009-02-20 20:50:00,1.2512,1.25255,1.2504,1.2523,993600000.0
2009-02-20 20:55:00,1.25235,1.2553,1.2514,1.25495,955600000.0
2009-02-20 21:00:00,1.25495,1.2551,1.25305,1.2534,1253200000.0
2009-02-20 21:05:00,1.2534,1.2537,1.25085,1.2515,1042200000.0
2009-02-20 21:10:00,1.2515,1.2516,1.25015,1.2505,716200000.0
2009-02-20 21:15:00,1.2505,1.2512,1.2479,1.24815,1765800000.0
2009-02-20 21:20:00,1.24815,1.24885,1.24685,1.24755,1296800000.0
2009-02-20 21:25:00,1.24755,1.2487,1.24635,1.24815,1945399995.0
2009-02-20 21:30:00,1.2482,1.24825,1.24595,1.2475,1262800000.0
2009-02-20 21:35:00,1.2475,1.24875,1.2469,1.247,1506599999.0
2009-02-20 21:40:00,1.247,1.24905,1.24685,1.2481,1868200000.0
2009-02-20 21:45:00,1.2481,1.24895,1.24735,1.24755,1628200000.0
2009-02-20 21:50:00,1.2476,1.24825,1.2463,1.2476,1475399999.0
2009-02-20 21:55:00,1.24765,1.2493,1.24765,1.24825,725600000.0
2009-02-20 22:00:00,1.2483,1.249,1.248,1.249,1444000000.0
2009-02-20 22:05:00,1.249,1.249,1.2478,1.2487,570400000.0
2009-02-20 22:10:00,1.2489,1.24955,1.2483,1.24845,936400000.0
2009-02-20 22:15:00,1.24845,1.2485,1.2477,1.24775,685600000.0
2009-02-20 22:20:00,1.24775,1.2491,1.24775,1.24865,1267999999.0
2009-02-20 22:25:00,1.24865,1.2495,1.2482,1.24925,713300000.0
2009-02-20 22:30:00,1.2492,1.2494,1.24805,1.2487,643000000.0
2009-02-20 22:35:00,1.2488,1.249,1.2481,1.2485,594200000.0
2009-02-20 22:40:00,1.24845,1.249,1.24815,1.24895,670400000.0
2009-02-20 22:45:00,1.24895,1.24935,1.24865,1.24895,477000000.0
2009-02-20 22:50:00,1.24895,1.2492,1.24875,1.24875,559200000.0
2009-02-20 22:55:00,1.24875,1.2492,1.2487,1.24885,243000001.0
2009-02-20 23:00:00,1.2491,1.24935,1.2488,1.249,185900000.0
2009-02-20 23:05:00,1.2491,1.2498,1.2488,1.2496,89000000.0
2009-02-20 23:10:00,1.2496,1.25075,1.24934,1.24951,170500000.0
2009-02-20 23:15:00,1.24995,1.25095,1.24995,1.25045,125600000.0
2009-02-20 23:20:00,1.25045,1.25045,1.2501,1.2502,186400000.0
2009-02-20 23:25:00,1.2504,1.25055,1.25015,1.25055,102400000.0
2009-02-20 23:30:00,1.25055,1.25095,1.25003,1.25075,172600000.0
2009-02-20 23:35:00,1.25075,1.25135,1.25048,1.25048,80200000.0
2009-02-20 23:40:00,1.2512,1.2517,1.2511,1.25165,67400000.0
2009-02-20 23:45:00,1.25165,1.2517,1.25105,1.25165,119200000.0
2009-02-20 23:50:00,1.25165,1.2521,1.2509,1.25185,107400000.0
2009-02-20 23:55:00,1.25155,1.25195,1.25035,1.2514,189000000.0
2009-02-23 00:00:00,1.25105,1.25155,1.25105,1.25155,105600000.0
2009-02-23 00:05:00,1.2512,1.2513,1.25065,1.2508,105600000.0
2009-02-23 00:10:00,1.25105,1.25105,1.25055,1.25055,70400000.0
2009-02-23 00:15:00,1.2503,1.2508,1.2492,1.25025,140800000.0
2009-02-23 00:20:00,1.25045,1.25045,1.25025,1.25035,105600000.0
2009-02-23 00:25:00,1.25053,1.25135,1.2505,1.25112,176000000.0
2009-02-23 00:30:00,1.2511,1.25125,1.25085,1.25087,176000000.0
2009-02-23 00:35:00,1.25089,1.25125,1.2505,1.25085,176000000.0
2009-02-23 00:40:00,1.25087,1.25092,1.25067,1.25085,176000000.0
2009-02-23 00:45:00,1.25075,1.25085,1.25042,1.2508,140800000.0
2009-02-23 00:50:00,1.25075,1.25135,1.2507,1.2513,176000000.0
2009-02-23 00:55:00,1.25128,1.2521,1.2512,1.2521,176000000.0
2009-02-23 01:00:00,1.25231,1.25372,1.25215,1.253,176000000.0
2009-02-23 01:05:00,1.25305,1.25397,1.25297,1.25359,176000000.0
2009-02-23 01:10:00,1.2537,1.2537,1.2531,1.25347,176000000.0
2009-02-23 01:15:00,1.25348,1.25429,1.25335,1.2536,176000000.0
2009-02-23 01:20:00,1.25362,1.25375,1.25295,1.2537,176000000.0
2009-02-23 01:25:00,1.25366,1.25374,1.25345,1.25345,176000000.0
2009-02-23 01:30:00,1.25357,1.25392,1.25345,1.25392,176000000.0
2009-02-23 01:35:00,1.2539,1.25537,1.2534,1.25519,176000000.0
2009-02-23 01:40:00,1.2552,1.25547,1.25466,1.25506,176000000.0
2009-02-23 01:45:00,1.25507,1.25511,1.25455,1.25511,176000000.0
2009-02-23 01:50:00,1.25512,1.25535,1.25455,1.25482,176000000.0
2009-02-23 01:55:00,1.25494,1.255,1.25481,1.25497,176000000.0
2009-02-23 02:00:00,1.25175,1.2533,1.25175,1.25245,168400000.0
2009-02-23 02:05:00,1.25295,1.25425,1.25245,1.25331,135800000.0
2009-02-23 02:10:00,1.2533,1.2535,1.25295,1.25345,126400000.0
2009-02-23 02:15:00,1.25345,1.25435,1.2529,1.25325,225000000.0
2009-02-23 02:20:00,1.25324,1.25365,1.25235,1.25365,112000000.0
2009-02-23 02:25:00,1.25355,1.25395,1.253,1.25323,60800000.0
2009-02-23 02:30:00,1.2534,1.25395,1.2532,1.25395,59600000.0
2009-02-23 02:35:00,1.25365,1.25525,1.2533,1.25525,289600000.0
2009-02-23 02:40:00,1.25535,1.25555,1.25435,1.25495,130800000.0
2009-02-23 02:45:00,1.2551,1.2551,1.2542,1.2551,149200000.0
2009-02-23 02:50:00,1.25505,1.2554,1.25435,1.255,66800000.0
2009-02-23 02:55:00,1.255,1.255,1.2547,1.25475,37400000.0
2009-02-23 03:00:00,1.25443,1.25475,1.25415,1.25435,117400000.0
2009-02-23 03:05:00,1.25435,1.2545,1.2533,1.2545,116600000.0
2009-02-23 03:10:00,1.2539,1.2545,1.25369,1.2543,84000000.0
2009-02-23 03:15:00,1.2543,1.25445,1.25366,1.25395,85200000.0
2009-02-23 03:20:00,1.254,1.254,1.2514,1.2514,199800000.0
2009-02-23 03:25:00,1.25145,1.25145,1.25035,1.2505,277400000.0
2009-02-23 03:30:00,1.2505,1.2507,1.2501,1.25045,256800000.0
2009-02-23 03:35:00,1.25045,1.25045,1.2489,1.24915,220600000.0
2009-02-23 03:40:00,1.2492,1.24945,1.2481,1.24835,178000000.0
2009-02-23 03:45:00,1.24815,1.2482,1.2475,1.24785,121400000.0
2009-02-23 03:50:00,1.24785,1.24785,1.24675,1.2473,109000000.0
2009-02-23 03:55:00,1.2474,1.2475,1.2459,1.24655,212000000.0
2009-02-23 04:00:00,1.24655,1.24715,1.24605,1.24605,160800000.0
2009-02-23 04:05:00,1.24605,1.24765,1.24605,1.2475,126800000.0
2009-02-23 04:10:00,1.24725,1.2475,1.24706,1.2473,69800000.0
2009-02-23 04:15:00,1.24725,1.24725,1.24575,1.2459,200600000.0
2009-02-23 04:20:00,1.2459,1.2463,1.24425,1.2453,146000000.0
2009-02-23 04:25:00,1.2453,1.2453,1.244,1.2453,153200000.0
2009-02-23 04:30:00,1.2453,1.24565,1.2453,1.24535,26200000.0
2009-02-23 04:35:00,1.24535,1.24547,1.24504,1.24535,27000000.0
2009-02-23 04:40:00,1.2453,1.24565,1.24514,1.24555,127400000.0
2009-02-23 04:45:00,1.24565,1.24605,1.2455,1.24605,101800000.0
2009-02-23 04:50:00,1.24584,1.24655,1.2458,1.246,86000000.0
2009-02-23 04:55:00,1.2461,1.24615,1.24525,1.2457,193000000.0
2009-02-23 05:00:00,1.2457,1.2459,1.2451,1.2453,132800000.0
2009-02-23 05:05:00,1.2455,1.2458,1.24535,1.2456,37400000.0
2009-02-23 05:10:00,1.2456,1.2464,1.2456,1.2464,130600000.0
2009-02-23 05:15:00,1.24645,1.24685,1.24604,1.2466,149400000.0
2009-02-23 05:20:00,1.24665,1.24667,1.2462,1.24655,90000000.0
2009-02-23 05:25:00,1.24645,1.247,1.24585,1.24605,84800000.0
2009-02-23 05:30:00,1.24605,1.24615,1.24548,1.24548,106400000.0
2009-02-23 05:35:00,1.24536,1.24605,1.24536,1.246,111400000.0
2009-02-23 05:40:00,1.24605,1.24605,1.2456,1.2456,118400000.0
2009-02-23 05:45:00,1.24565,1.2457,1.2456,1.2456,118800000.0
2009-02-23 05:50:00,1.2456,1.2456,1.2456,1.2456,155600000.0
2009-02-23 05:55:00,1.2456,1.24565,1.2456,1.2456,136800000.0
2009-02-23 06:00:00,1.2456,1.24565,1.2456,1.2456,98600000.0
2009-02-23 06:05:00,1.2456,1.24575,1.24548,1.24575,77600000.0
2009-02-23 06:10:00,1.2457,1.24575,1.2457,1.2457,27800000.0
2009-02-23 06:15:00,1.2457,1.246,1.24543,1.2457,70400000.0
2009-02-23 06:20:00,1.2457,1.24585,1.2447,1.2447,305600000.0
2009-02-23 06:25:00,1.2447,1.2447,1.24395,1.2442,132800000.0
2009-02-23 06:30:00,1.2442,1.2442,1.24345,1.24395,198200000.0
2009-02-23 06:35:00,1.2441,1.24415,1.2432,1.2435,100200000.0
2009-02-23 06:40:00,1.24355,1.2447,1.24339,1.24435,327200000.0
2009-02-23 06:45:00,1.24445,1.24475,1.2437,1.2437,153400000.0
2009-02-23 06:50:00,1.24376,1.24415,1.24355,1.24405,123000000.0
2009-02-23 06:55:00,1.2441,1.24415,1.2439,1.2441,54000000.0
2009-02-23 07:00:00,1.2439,1.24435,1.2439,1.244,84800000.0
2009-02-23 07:05:00,1.2441,1.2442,1.24343,1.2442,355800000.0
2009-02-23 07:10:00,1.24425,1.24425,1.24335,1.2438,85400000.0
2009-02-23 07:15:00,1.2438,1.2441,1.2433,1.24365,207400000.0
2009-02-23 07:20:00,1.2436,1.2455,1.2435,1.2455,208200000.0
2009-02-23 07:25:00,1.2455,1.24655,1.24485,1.24605,256200000.0
2009-02-23 07:30:00,1.24605,1.24605,1.24455,1.2449,152600000.0
2009-02-23 07:35:00,1.24505,1.2451,1.2443,1.24475,153800000.0
2009-02-23 07:40:00,1.24503,1.24615,1.24493,1.2458,96600000.0
2009-02-23 07:45:00,1.2459,1.24685,1.24585,1.2464,179400000.0
2009-02-23 07:50:00,1.24645,1.2466,1.2457,1.24605,316000000.0
2009-02-23 07:55:00,1.24595,1.24623,1.24589,1.24605,294200000.0
2009-02-23 08:00:00,1.24575,1.246,1.2449,1.24595,219800000.0
2009-02-23 08:05:00,1.24564,1.24645,1.24495,1.24635,261400000.0
2009-02-23 08:10:00,1.24655,1.24675,1.2457,1.2457,151000000.0
2009-02-23 08:15:00,1.2458,1.24625,1.24435,1.24445,182000000.0
2009-02-23 08:20:00,1.24445,1.24455,1.24355,1.2439,159800000.0
2009-02-23 08:25:00,1.24395,1.244,1.24324,1.24395,110000000.0
2009-02-23 08:30:00,1.24395,1.24395,1.24303,1.2433,87200000.0
2009-02-23 08:35:00,1.24335,1.2435,1.24289,1.24311,103400000.0
2009-02-23 08:40:00,1.2435,1.2435,1.24274,1.2434,178000000.0
2009-02-23 08:45:00,1.2434,1.24355,1.2429,1.2435,94200000.0
2009-02-23 08:50:00,1.24338,1.24355,1.24272,1.2435,372400000.0
2009-02-23 08:55:00,1.2435,1.24435,1.24335,1.24375,144800000.0
2009-02-23 09:00:00,1.2438,1.24385,1.24305,1.24305,106400000.0
2009-02-23 09:05:00,1.24305,1.24305,1.24265,1.24275,222800000.0
2009-02-23 09:10:00,1.24275,1.24275,1.23945,1.24085,440000000.0
2009-02-23 09:15:00,1.24085,1.24085,1.2384,1.23905,719600000.0
2009-02-23 09:20:00,1.23905,1.23905,1.23495,1.238,804300000.0
2009-02-23 09:25:00,1.23805,1.23845,1.2355,1.23725,646800000.0
2009-02-23 09:30:00,1.23725,1.2377,1.2371,1.2377,653400000.0
2009-02-23 09:35:00,1.23775,1.23785,1.23715,1.2375,708600000.0
2009-02-23 09:40:00,1.23745,1.23835,1.23705,1.23835,410200000.0
2009-02-23 09:45:00,1.23835,1.23835,1.23715,1.23755,420000000.0
2009-02-23 09:50:00,1.23755,1.2382,1.23755,1.23775,482200000.0
2009-02-23 09:55:00,1.23775,1.2386,1.23775,1.2379,177400000.0
2009-02-23 10:00:00,1.2379,1.2388,1.2376,1.2387,422200000.0
2009-02-23 10:05:00,1.23875,1.2393,1.23845,1.23915,579200000.0
2009-02-23 10:10:00,1.23915,1.23975,1.23885,1.23925,321200000.0
2009-02-23 10:15:00,1.23925,1.2413,1.239,1.24085,583600000.0
2009-02-23 10:20:00,1.24095,1.24185,1.2399,1.24015,879400000.0
2009-02-23 10:25:00,1.24015,1.2402,1.23955,1.2397,558600000.0
2009-02-23 10:30:00,1.23975,1.24165,1.23965,1.2412,369000000.0
2009-02-23 10:35:00,1.2413,1.2417,1.2409,1.241,264800000.0
2009-02-23 10:40:00,1.241,1.24135,1.2408,1.24115,271800000.0
2009-02-23 10:45:00,1.24115,1.2431,1.24105,1.2416,753400000.0
2009-02-23 10:50:00,1.2416,1.2428,1.2416,1.2428,528800000.0
2009-02-23 10:55:00,1.2428,1.24605,1.2428,1.24605,855200000.0
2009-02-23 11:00:00,1.246,1.24615,1.2452,1.2452,586799999.0
2009-02-23 11:05:00,1.2452,1.24605,1.24415,1.24565,875600000.0
2009-02-23 11:10:00,1.24575,1.24625,1.2451,1.2456,643800001.0
2009-02-23 11:15:00,1.24575,1.2461,1.2449,1.24565,709200001.0
2009-02-23 11:20:00,1.24565,1.24575,1.2443,1.2456,590200000.0
2009-02-23 11:25:00,1.2456,1.2456,1.24255,1.2428,970600001.0
2009-02-23 11:30:00,1.24275,1.244,1.2421,1.24305,835000000.0
2009-02-23 11:35:00,1.24315,1.2432,1.24197,1.2423,516699999.0
2009-02-23 11:40:00,1.2423,1.24355,1.2423,1.24285,393400000.0
2009-02-23 11:45:00,1.2428,1.245,1.24275,1.24355,545000000.0
2009-02-23 11:50:00,1.24365,1.24405,1.2433,1.24355,448000000.0
2009-02-23 11:55:00,1.24365,1.24385,1.24135,1.2416,392000000.0
2009-02-23 12:00:00,1.24165,1.24325,1.2414,1.2422,570400000.0
2009-02-23 12:05:00,1.2422,1.2431,1.2413,1.24275,879200000.0
2009-02-23 12:10:00,1.24285,1.24555,1.24285,1.24515,1021900000.0
2009-02-23 12:15:00,1.24505,1.24535,1.24395,1.24395,510000000.0
2009-02-23 12:20:00,1.24395,1.2446,1.24335,1.24415,299800000.0
2009-02-23 12:25:00,1.2442,1.2451,1.24355,1.24475,258600000.0
2009-02-23 12:30:00,1.24475,1.24485,1.244,1.24445,502000000.0
2009-02-23 12:35:00,1.24445,1.24495,1.2423,1.2428,366500000.0
2009-02-23 12:40:00,1.2428,1.24405,1.24255,1.24295,467300000.0
2009-02-23 12:45:00,1.243,1.24395,1.243,1.24325,168800000.0
2009-02-23 12:50:00,1.2434,1.2443,1.24335,1.24395,374800000.0
2009-02-23 12:55:00,1.24395,1.24515,1.2439,1.2446,792600000.0
2009-02-23 13:00:00,1.2446,1.2446,1.24275,1.2438,262800000.0
2009-02-23 13:05:00,1.2438,1.24525,1.2438,1.24495,312600000.0
2009-02-23 13:10:00,1.2449,1.2449,1.24335,1.2446,314800000.0
2009-02-23 13:15:00,1.2447,1.24495,1.24396,1.24435,179400000.0
2009-02-23 13:20:00,1.245,1.24515,1.24412,1.24475,133000000.0
2009-02-23 13:25:00,1.24435,1.24445,1.24357,1.24445,210400000.0
2009-02-23 13:30:00,1.24445,1.24445,1.24341,1.2441,116200000.0
2009-02-23 13:35:00,1.2441,1.2441,1.24125,1.2421,416200000.0
2009-02-23 13:40:00,1.2421,1.2426,1.242,1.24245,201400000.0
2009-02-23 13:45:00,1.24203,1.24265,1.24173,1.2421,182800000.0
2009-02-23 13:50:00,1.2422,1.2433,1.2421,1.24295,493800000.0
2009-02-23 13:55:00,1.2432,1.2446,1.2428,1.2441,436800000.0
2009-02-23 14:00:00,1.2443,1.24435,1.24305,1.24325,364800000.0
2009-02-23 14:05:00,1.24325,1.24385,1.24325,1.24355,391400000.0
2009-02-23 14:10:00,1.2436,1.24425,1.2436,1.24425,520000000.0
2009-02-23 14:15:00,1.24435,1.2448,1.24375,1.24475,258000000.0
2009-02-23 14:20:00,1.2448,1.2449,1.24395,1.24485,486800000.0
2009-02-23 14:25:00,1.2449,1.24635,1.2449,1.24595,396000000.0
2009-02-23 14:30:00,1.24595,1.24705,1.2452,1.24665,622600000.0
2009-02-23 14:35:00,1.24665,1.24775,1.2464,1.24775,811800000.0
2009-02-23 14:40:00,1.2478,1.2478,1.24635,1.2471,957600000.0
2009-02-23 14:45:00,1.2471,1.24725,1.2461,1.2472,575599999.0
2009-02-23 14:50:00,1.2471,1.24825,1.2471,1.2475,914000000.0
2009-02-23 14:55:00,1.2475,1.2486,1.24705,1.2486,1258800000.0
2009-02-23 15:00:00,1.24875,1.2488,1.24825,1.24865,1299599996.0
2009-02-23 15:05:00,1.24855,1.24895,1.2485,1.24875,1483500003.0
2009-02-23 15:10:00,1.24875,1.25135,1.2487,1.2503,2158800000.0
2009-02-23 15:15:00,1.25025,1.2514,1.249,1.24935,2316900004.0
2009-02-23 15:20:00,1.24935,1.25215,1.24905,1.25125,2348799996.0
2009-02-23 15:25:00,1.25125,1.2521,1.2501,1.25025,2249400000.0
2009-02-23 15:30:00,1.2507,1.25415,1.2507,1.25125,3100500008.0
2009-02-23 15:35:00,1.25125,1.25355,1.24995,1.25265,1463000000.0
2009-02-23 15:40:00,1.2527,1.25285,1.25095,1.25185,1314200001.0
2009-02-23 15:45:00,1.25185,1.25185,1.2489,1.25025,1621800000.0
2009-02-23 15:50:00,1.25035,1.25085,1.2481,1.24955,1900000000.0
2009-02-23 15:55:00,1.24955,1.25005,1.2474,1.2476,1468799999.0
2009-02-23 16:00:00,1.24765,1.2484,1.24765,1.24815,1041600000.0
2009-02-23 16:05:00,1.24815,1.2483,1.24785,1.24795,936400000.0
2009-02-23 16:10:00,1.24795,1.24805,1.2459,1.24645,1528800000.0
2009-02-23 16:15:00,1.24645,1.2473,1.24545,1.2472,1566980002.0
2009-02-23 16:20:00,1.2473,1.24795,1.24675,1.24765,1384600000.0
2009-02-23 16:25:00,1.24765,1.24785,1.24715,1.24775,1128200000.0
2009-02-23 16:30:00,1.24775,1.2485,1.24725,1.24755,1355000000.0
2009-02-23 16:35:00,1.24755,1.24775,1.24545,1.24575,1147000000.0
2009-02-23 16:40:00,1.24575,1.24725,1.2456,1.24695,840200000.0
2009-02-23 16:45:00,1.24695,1.24795,1.2466,1.2477,1064500000.0
2009-02-23 16:50:00,1.24765,1.24925,1.2473,1.2488,1168800000.0
2009-02-23 16:55:00,1.2488,1.2503,1.2482,1.2503,988000000.0
2009-02-23 17:00:00,1.2503,1.2503,1.24895,1.24995,1047800000.0
2009-02-23 17:05:00,1.24995,1.2508,1.24975,1.2505,1474400000.0
2009-02-23 17:10:00,1.2504,1.25055,1.24885,1.24905,1168000000.0
2009-02-23 17:15:00,1.24905,1.25005,1.249,1.24905,1992999993.0
2009-02-23 17:20:00,1.249,1.2494,1.24785,1.24815,829200000.0
2009-02-23 17:25:00,1.2482,1.25045,1.2481,1.24985,985200000.0
2009-02-23 17:30:00,1.24985,1.25025,1.249,1.2499,1522000000.0
2009-02-23 17:35:00,1.2499,1.25145,1.2499,1.25125,1055200002.0
2009-02-23 17:40:00,1.25125,1.2523,1.25105,1.2518,898800000.0
2009-02-23 17:45:00,1.2518,1.2518,1.2491,1.24945,1085800000.0
2009-02-23 17:50:00,1.24945,1.25055,1.24915,1.25025,839400000.0
2009-02-23 17:55:00,1.2503,1.25195,1.25025,1.25165,899000000.0
2009-02-23 18:00:00,1.25165,1.25225,1.25045,1.25045,850200000.0
2009-02-23 18:05:00,1.25045,1.25175,1.2504,1.2517,583200000.0
2009-02-23 18:10:00,1.2517,1.2518,1.2495,1.25,1121200000.0
2009-02-23 18:15:00,1.25,1.25145,1.2496,1.24995,1946600000.0
2009-02-23 18:20:00,1.25,1.25045,1.24975,1.25005,1123600000.0
2009-02-23 18:25:00,1.25005,1.2503,1.24935,1.24965,1221000000.0
2009-02-23 18:30:00,1.2496,1.2509,1.24955,1.25035,946000000.0
2009-02-23 18:35:00,1.25045,1.2507,1.24965,1.24995,837600000.0
2009-02-23 18:40:00,1.24995,1.25065,1.2497,1.25065,748600000.0
2009-02-23 18:45:00,1.25065,1.2509,1.2495,1.2496,820800000.0
2009-02-23 18:50:00,1.24965,1.2503,1.2488,1.2502,813400000.0
2009-02-23 18:55:00,1.2502,1.25195,1.25015,1.2508,1222400000.0
2009-02-23 19:00:00,1.2508,1.2513,1.2505,1.25085,722400000.0
2009-02-23 19:05:00,1.25085,1.25215,1.25075,1.25145,403600000.0
2009-02-23 19:10:00,1.25165,1.25185,1.2505,1.2511,810000000.0
2009-02-23 19:15:00,1.2511,1.2511,1.2495,1.25,1201800000.0
2009-02-23 19:20:00,1.25,1.25045,1.24895,1.24905,678600000.0
2009-02-23 19:25:00,1.24905,1.24905,1.24725,1.24865,956200000.0
2009-02-23 19:30:00,1.24865,1.2501,1.24865,1.2501,632080000.0
2009-02-23 19:35:00,1.25015,1.2503,1.2497,1.2501,306480000.0
2009-02-23 19:40:00,1.2501,1.2507,1.24965,1.25,588240000.0
2009-02-23 19:45:00,1.25,1.2511,1.24965,1.2505,763800000.0
2009-02-23 19:50:00,1.2505,1.2507,1.24986,1.25065,357200000.0
2009-02-23 19:55:00,1.25065,1.25115,1.2501,1.25105,537800000.0
2009-02-23 20:00:00,1.25105,1.25115,1.25015,1.2504,927000000.0
2009-02-23 20:05:00,1.2504,1.2504,1.2484,1.2488,1336600000.0
2009-02-23 20:10:00,1.24885,1.2497,1.248,1.24945,733000000.0
2009-02-23 20:15:00,1.24945,1.25005,1.24945,1.24975,427000000.0
2009-02-23 20:20:00,1.2498,1.25045,1.2493,1.2496,467600000.0
2009-02-23 20:25:00,1.2496,1.2496,1.24825,1.2491,676800000.0
2009-02-23 20:30:00,1.2491,1.24945,1.24879,1.24945,253600000.0
2009-02-23 20:35:00,1.24945,1.24965,1.24915,1.24955,916600000.0
2009-02-23 20:40:00,1.24955,1.24955,1.24915,1.24945,1334200000.0
2009-02-23 20:45:00,1.2494,1.24995,1.24915,1.2499,445000000.0
2009-02-23 20:50:00,1.24985,1.25075,1.2497,1.25025,568200000.0
2009-02-23 20:55:00,1.25035,1.2508,1.25,1.2505,601400000.0
2009-02-23 21:00:00,1.25055,1.251,1.25,1.25015,442800000.0
2009-02-23 21:05:00,1.25015,1.2513,1.25015,1.25115,244400000.0
2009-02-23 21:10:00,1.25115,1.2515,1.25105,1.25105,448800000.0
2009-02-23 21:15:00,1.25105,1.25135,1.2493,1.24975,896200000.0
2009-02-23 21:20:00,1.24985,1.25005,1.24835,1.24865,663200000.0
2009-02-23 21:25:00,1.24865,1.24885,1.24815,1.2484,876000000.0
2009-02-23 21:30:00,1.2484,1.2499,1.2483,1.2495,1246799999.0
2009-02-23 21:35:00,1.2495,1.25015,1.24935,1.24985,788200000.0
2009-02-23 21:40:00,1.24985,1.2518,1.24975,1.2507,563000000.0
2009-02-23 21:45:00,1.2508,1.2511,1.2505,1.2506,431400000.0
2009-02-23 21:50:00,1.2506,1.2517,1.2505,1.2508,485800000.0
2009-02-23 21:55:00,1.2508,1.25175,1.2504,1.2513,519400000.0
2009-02-23 22:00:00,1.2514,1.2519,1.25125,1.2515,304000000.0
2009-02-23 22:05:00,1.2515,1.2516,1.2506,1.2514,339000000.0
2009-02-23 22:10:00,1.25155,1.25195,1.25095,1.251,307200000.0
2009-02-23 22:15:00,1.251,1.25175,1.2501,1.25125,456200000.0
2009-02-23 22:20:00,1.25105,1.2523,1.2509,1.2521,183000000.0
2009-02-23 22:25:00,1.2521,1.25245,1.2515,1.2518,342200000.0
2009-02-23 22:30:00,1.25185,1.25195,1.2505,1.2506,405800000.0
2009-02-23 22:35:00,1.2507,1.251,1.24965,1.2501,646200000.0
2009-02-23 22:40:00,1.2501,1.25105,1.24965,1.25095,538800000.0
2009-02-23 22:45:00,1.251,1.2511,1.2501,1.2505,350800000.0
2009-02-23 22:50:00,1.2505,1.25105,1.2502,1.25065,455780000.0
2009-02-23 22:55:00,1.2508,1.25115,1.24995,1.2511,656399999.0
2009-02-23 23:00:00,1.25125,1.25125,1.25025,1.25045,194800000.0
2009-02-23 23:05:00,1.25045,1.2506,1.24965,1.25005,335400000.0
2009-02-23 23:10:00,1.25005,1.25045,1.24955,1.25015,406600000.0
2009-02-23 23:15:00,1.25015,1.25025,1.2496,1.25005,172800000.0
2009-02-23 23:20:00,1.25005,1.2504,1.24995,1.2503,53600000.0
2009-02-23 23:25:00,1.2503,1.25035,1.2502,1.25025,60400000.0
2009-02-23 23:30:00,1.25025,1.2505,1.24979,1.25005,132600000.0
2009-02-23 23:35:00,1.25005,1.25075,1.25005,1.2505,112600000.0
2009-02-23 23:40:00,1.2505,1.25095,1.2503,1.25035,138800000.0
2009-02-23 23:45:00,1.25055,1.251,1.2504,1.2506,149000000.0
2009-02-23 23:50:00,1.2506,1.25095,1.24945,1.24945,220200000.0
2009-02-23 23:55:00,1.24985,1.25045,1.24945,1.2501,208000000.0
2009-02-24 00:00:00,1.2501,1.2501,1.24954,1.24983,121000000.0
2009-02-24 00:05:00,1.25005,1.2501,1.24975,1.2501,112600000.0
2009-02-24 00:10:00,1.2502,1.2508,1.2485,1.24985,90600000.0
2009-02-24 00:15:00,1.24985,1.25065,1.24985,1.2503,230399996.0
2009-02-24 00:20:00,1.25035,1.25035,1.25004,1.25027,145399993.0
2009-02-24 00:25:00,1.25025,1.25039,1.2501,1.25028,112199996.0
2009-02-24 00:30:00,1.25035,1.25045,1.2502,1.2504,48800000.0
2009-02-24 00:35:00,1.25033,1.25055,1.25015,1.2503,85000001.0
2009-02-24 00:40:00,1.2502,1.2505,1.25007,1.2503,62600000.0
2009-02-24 00:45:00,1.2504,1.2506,1.2485,1.25055,184799998.0
2009-02-24 00:50:00,1.25065,1.25085,1.24895,1.25085,47000000.0
2009-02-24 00:55:00,1.25045,1.25063,1.2503,1.25045,79399998.0
2009-02-24 01:00:00,1.25045,1.2505,1.2501,1.25038,142800000.0
2009-02-24 01:05:00,1.2503,1.2504,1.24989,1.25015,78000000.0
2009-02-24 01:10:00,1.25015,1.25022,1.25005,1.25017,85000000.0
2009-02-24 01:15:00,1.25018,1.25028,1.24982,1.25025,126599999.0
2009-02-24 01:20:00,1.25025,1.25042,1.24998,1.25038,109399998.0
2009-02-24 01:25:00,1.2501,1.25034,1.2501,1.2501,80200000.0
2009-02-24 01:30:00,1.25008,1.25054,1.24993,1.24993,70200000.0
2009-02-24 01:35:00,1.2502,1.25033,1.24994,1.25015,127800000.0
2009-02-24 01:40:00,1.25015,1.25043,1.2501,1.25015,81200000.0
2009-02-24 01:45:00,1.2501,1.25021,1.2501,1.25021,59000000.0
2009-02-24 01:50:00,1.25015,1.2505,1.2491,1.24915,199200000.0
2009-02-24 01:55:00,1.24925,1.2507,1.24925,1.25045,714600002.0
2009-02-24 02:00:00,1.25095,1.25135,1.25035,1.25105,94800000.0
2009-02-24 02:05:00,1.25105,1.25115,1.25053,1.25115,18000000.0
2009-02-24 02:10:00,1.2511,1.25155,1.25095,1.2514,169799995.0
2009-02-24 02:15:00,1.25145,1.2516,1.25125,1.2515,72000000.0
2009-02-24 02:20:00,1.25175,1.2524,1.25175,1.25235,45400000.0
2009-02-24 02:25:00,1.25235,1.2524,1.2515,1.25215,98400000.0
2009-02-24 02:30:00,1.25215,1.25225,1.252,1.25215,66600000.0
2009-02-24 02:35:00,1.25215,1.25225,1.25175,1.25185,49600000.0
2009-02-24 02:40:00,1.25185,1.25195,1.25145,1.25195,72600000.0
2009-02-24 02:45:00,1.25195,1.25215,1.2519,1.25195,27000000.0
2009-02-24 02:50:00,1.2517,1.25205,1.25145,1.25205,52600000.0
2009-02-24 02:55:00,1.25205,1.25225,1.252,1.25215,51000000.0
2009-02-24 03:00:00,1.25215,1.2522,1.25165,1.25165,42600000.0
2009-02-24 03:05:00,1.25185,1.2519,1.25145,1.25145,74400000.0
2009-02-24 03:10:00,1.25125,1.2514,1.25055,1.25065,116600000.0
2009-02-24 03:15:00,1.25065,1.2509,1.24961,1.2503,348000000.0
2009-02-24 03:20:00,1.2503,1.25065,1.25,1.25025,108000000.0
2009-02-24 03:25:00,1.25025,1.25035,1.24968,1.25015,146000000.0
2009-02-24 03:30:00,1.25015,1.25025,1.25015,1.25025,65200000.0
2009-02-24 03:35:00,1.25025,1.2505,1.25015,1.25015,27600000.0
2009-02-24 03:40:00,1.25005,1.25005,1.24895,1.2495,131800000.0
2009-02-24 03:45:00,1.24955,1.24995,1.24945,1.2495,66000000.0
2009-02-24 03:50:00,1.2495,1.25065,1.2495,1.25015,252600000.0
2009-02-24 03:55:00,1.25015,1.2505,1.24958,1.24976,155400000.0
2009-02-24 04:00:00,1.24979,1.2512,1.24941,1.25045,310200000.0
2009-02-24 04:05:00,1.2505,1.2508,1.2501,1.25055,148200000.0
2009-02-24 04:10:00,1.25055,1.25055,1.25012,1.25045,70800000.0
2009-02-24 04:15:00,1.25035,1.25045,1.2494,1.24998,105600000.0
2009-02-24 04:20:00,1.24998,1.2507,1.2498,1.25013,119800000.0
2009-02-24 04:25:00,1.25005,1.25035,1.24985,1.25014,172400000.0
2009-02-24 04:30:00,1.25027,1.25045,1.25004,1.2502,56600000.0
2009-02-24 04:35:00,1.25005,1.2513,1.24992,1.25049,301800000.0
2009-02-24 04:40:00,1.25045,1.2508,1.25035,1.25045,55000000.0
2009-02-24 04:45:00,1.25065,1.25115,1.25025,1.2507,107600000.0
2009-02-24 04:50:00,1.2508,1.25095,1.2503,1.25062,84800000.0
2009-02-24 04:55:00,1.2509,1.2516,1.2506,1.25075,111400000.0
2009-02-24 05:00:00,1.2508,1.2508,1.25035,1.2504,16000000.0
2009-02-24 05:05:00,1.2505,1.2506,1.2502,1.2506,26200000.0
2009-02-24 05:10:00,1.25055,1.25065,1.25005,1.2502,70800000.0
2009-02-24 05:15:00,1.2504,1.25095,1.2502,1.25075,39000000.0
2009-02-24 05:20:00,1.25075,1.25075,1.2501,1.2504,27800000.0
2009-02-24 05:25:00,1.2504,1.2504,1.25025,1.25025,39600000.0
2009-02-24 05:30:00,1.25025,1.25035,1.25025,1.25025,48400000.0
2009-02-24 05:35:00,1.25025,1.25045,1.25007,1.2502,181200000.0
2009-02-24 05:40:00,1.25027,1.25045,1.25003,1.25024,120200000.0
2009-02-24 05:45:00,1.25024,1.25035,1.25001,1.25035,81400000.0
2009-02-24 05:50:00,1.25035,1.25035,1.2489,1.2493,150600000.0
2009-02-24 05:55:00,1.2493,1.2493,1.24875,1.2493,157799999.0
2009-02-24 06:00:00,1.2493,1.2493,1.24865,1.24865,205800000.0
2009-02-24 06:05:00,1.24885,1.249,1.2487,1.249,79400000.0
2009-02-24 06:10:00,1.24885,1.24895,1.248,1.24805,125000000.0
2009-02-24 06:15:00,1.24805,1.2483,1.24735,1.24798,177200000.0
2009-02-24 06:20:00,1.248,1.2481,1.24773,1.24783,279600000.0
2009-02-24 06:25:00,1.248,1.24821,1.24782,1.24806,261000000.0
2009-02-24 06:30:00,1.24795,1.24835,1.2479,1.24835,148400000.0
2009-02-24 06:35:00,1.24808,1.24838,1.24798,1.24835,310200000.0
2009-02-24 06:40:00,1.2484,1.2489,1.2482,1.24873,440600000.0
2009-02-24 06:45:00,1.2486,1.24866,1.24762,1.24803,661200000.0
2009-02-24 06:50:00,1.2489,1.249,1.24809,1.24872,265400000.0
2009-02-24 06:55:00,1.24855,1.24895,1.24826,1.24885,411200000.0
2009-02-24 07:00:00,1.24885,1.2489,1.24831,1.24848,234000000.0
2009-02-24 07:05:00,1.24875,1.24875,1.24786,1.24805,284400000.0
2009-02-24 07:10:00,1.248,1.248,1.24735,1.2476,124800000.0
2009-02-24 07:15:00,1.2476,1.2476,1.24713,1.24739,331500000.0
2009-02-24 07:20:00,1.2474,1.24778,1.24721,1.24739,530900000.0
2009-02-24 07:25:00,1.2476,1.24761,1.24695,1.24713,552800000.0
2009-02-24 07:30:00,1.24755,1.2477,1.24709,1.2477,163200000.0
2009-02-24 07:35:00,1.2477,1.2477,1.24745,1.24745,62200000.0
2009-02-24 07:40:00,1.24745,1.2476,1.2468,1.2473,66000000.0
2009-02-24 07:45:00,1.2473,1.2473,1.2463,1.247,172399998.0
2009-02-24 07:50:00,1.247,1.247,1.24662,1.24695,304600000.0
2009-02-24 07:55:00,1.2469,1.24715,1.24635,1.24695,266000000.0
2009-02-24 08:00:00,1.247,1.2471,1.24632,1.24699,258000000.0
2009-02-24 08:05:00,1.2471,1.2475,1.2468,1.2475,71200000.0
2009-02-24 08:10:00,1.24738,1.248,1.24733,1.2475,109800000.0
2009-02-24 08:15:00,1.2475,1.248,1.247,1.247,164600000.0
2009-02-24 08:20:00,1.24725,1.24795,1.247,1.24795,160800002.0
2009-02-24 08:25:00,1.2479,1.2479,1.2478,1.2478,15800000.0
2009-02-24 08:30:00,1.2478,1.24792,1.24725,1.2479,254600000.0
2009-02-24 08:35:00,1.24785,1.24935,1.24785,1.24935,203000000.0
2009-02-24 08:40:00,1.2494,1.2501,1.24865,1.24885,324600000.0
2009-02-24 08:45:00,1.2489,1.24895,1.24705,1.2487,365800000.0
2009-02-24 08:50:00,1.24875,1.2493,1.2486,1.24915,169600000.0
2009-02-24 08:55:00,1.24915,1.2503,1.2482,1.24985,574200000.0
2009-02-24 09:00:00,1.24985,1.2513,1.24945,1.25005,388399999.0
2009-02-24 09:05:00,1.2495,1.25035,1.2492,1.24945,192200000.0
2009-02-24 09:10:00,1.24971,1.24988,1.24885,1.249,257400000.0
2009-02-24 09:15:00,1.249,1.249,1.2471,1.2478,391429999.0
2009-02-24 09:20:00,1.2478,1.248,1.24729,1.2479,136600000.0
2009-02-24 09:25:00,1.2479,1.2479,1.247,1.247,79200000.0
2009-02-24 09:30:00,1.24695,1.2474,1.2468,1.24725,298600000.0
2009-02-24 09:35:00,1.24742,1.2478,1.24685,1.2474,215400000.0
2009-02-24 09:40:00,1.2472,1.24795,1.24715,1.2474,82400000.0
2009-02-24 09:45:00,1.24713,1.2477,1.24683,1.24745,453200000.0
2009-02-24 09:50:00,1.24755,1.24925,1.24745,1.2488,331000000.0
2009-02-24 09:55:00,1.24875,1.24975,1.248,1.24955,182000000.0
2009-02-24 10:00:00,1.2496,1.24985,1.24745,1.24795,169000000.0
2009-02-24 10:05:00,1.24795,1.24885,1.24795,1.24885,96000000.0
2009-02-24 10:10:00,1.24885,1.24915,1.24855,1.24895,77800000.0
2009-02-24 10:15:00,1.24895,1.24955,1.24895,1.24955,74000000.0
2009-02-24 10:20:00,1.24955,1.2505,1.24955,1.24979,195400000.0
2009-02-24 10:25:00,1.24995,1.25065,1.24995,1.25065,42800000.0
2009-02-24 10:30:00,1.25065,1.25065,1.2493,1.24935,189400000.0
2009-02-24 10:35:00,1.24935,1.24965,1.24925,1.2495,54000000.0
2009-02-24 10:40:00,1.24955,1.2496,1.2487,1.2491,142800000.0
2009-02-24 10:45:00,1.2493,1.24995,1.2489,1.24955,275800000.0
2009-02-24 10:50:00,1.24955,1.24955,1.24865,1.24885,82600000.0
2009-02-24 10:55:00,1.24885,1.2501,1.24808,1.2501,393300000.0
2009-02-24 11:00:00,1.2502,1.2502,1.2485,1.2494,208200000.0
2009-02-24 11:05:00,1.2494,1.2507,1.2494,1.2504,146600000.0
2009-02-24 11:10:00,1.25045,1.25105,1.25015,1.2506,163800000.0
2009-02-24 11:15:00,1.2506,1.25095,1.25015,1.25045,166600000.0
2009-02-24 11:20:00,1.25025,1.25045,1.2501,1.25015,82800000.0
2009-02-24 11:25:00,1.25015,1.25022,1.24985,1.25005,153860000.0
2009-02-24 11:30:00,1.24984,1.25085,1.24978,1.25045,325800000.0
2009-02-24 11:35:00,1.2504,1.25095,1.25015,1.25055,114600000.0
2009-02-24 11:40:00,1.25045,1.25085,1.2502,1.25045,78200000.0
2009-02-24 11:45:00,1.25035,1.2508,1.25035,1.2505,92000000.0
2009-02-24 11:50:00,1.25055,1.25075,1.2502,1.25035,147800000.0
2009-02-24 11:55:00,1.25035,1.25055,1.25025,1.25055,84600000.0
2009-02-24 12:00:00,1.25055,1.2511,1.25025,1.25065,80800000.0
2009-02-24 12:05:00,1.2506,1.25065,1.2501,1.25045,143400000.0
2009-02-24 12:10:00,1.25045,1.25045,1.24925,1.24935,122600000.0
2009-02-24 12:15:00,1.24935,1.24945,1.24935,1.2494,74000000.0
2009-02-24 12:20:00,1.2494,1.24958,1.24908,1.24948,298400000.0
2009-02-24 12:25:00,1.24955,1.25005,1.24925,1.24945,103400000.0
2009-02-24 12:30:00,1.24945,1.25,1.24915,1.24965,159400000.0
2009-02-24 12:35:00,1.24965,1.24995,1.24905,1.24955,131000000.0
2009-02-24 12:40:00,1.24965,1.24965,1.2484,1.24845,157400000.0
2009-02-24 12:45:00,1.2481,1.24815,1.24735,1.24755,113000000.0
2009-02-24 12:50:00,1.2479,1.24805,1.24675,1.24685,196000000.0
2009-02-24 12:55:00,1.24685,1.24715,1.24657,1.24681,174800000.0
2009-02-24 13:00:00,1.24715,1.24725,1.2465,1.247,112000000.0
2009-02-24 13:05:00,1.2469,1.24765,1.2469,1.2469,172400000.0
2009-02-24 13:10:00,1.24695,1.24775,1.2469,1.24775,69800000.0
2009-02-24 13:15:00,1.24775,1.24775,1.24725,1.24745,61400000.0
2009-02-24 13:20:00,1.24735,1.24795,1.24735,1.24765,61400000.0
2009-02-24 13:25:00,1.24775,1.2491,1.24745,1.24865,247000000.0
2009-02-24 13:30:00,1.2487,1.2487,1.24845,1.24855,34600000.0
2009-02-24 13:35:00,1.24855,1.2498,1.24855,1.2498,69000000.0
2009-02-24 13:40:00,1.24985,1.24985,1.24905,1.24945,125000000.0
2009-02-24 13:45:00,1.24945,1.24995,1.24935,1.24945,57600000.0
2009-02-24 13:50:00,1.24945,1.25055,1.2494,1.25015,172800000.0
2009-02-24 13:55:00,1.25015,1.25125,1.25015,1.25095,99200000.0
2009-02-24 14:00:00,1.25105,1.25105,1.2506,1.25075,62200000.0
2009-02-24 14:05:00,1.25065,1.25095,1.2496,1.25005,142800000.0
2009-02-24 14:10:00,1.25005,1.2504,1.2493,1.24935,115000000.0
2009-02-24 14:15:00,1.24935,1.24945,1.24915,1.24925,96200000.0
2009-02-24 14:20:00,1.24925,1.2495,1.24895,1.24905,42400000.0
2009-02-24 14:25:00,1.24915,1.251,1.24915,1.2505,244200000.0
2009-02-24 14:30:00,1.2506,1.2517,1.25055,1.2514,194600000.0
2009-02-24 14:35:00,1.2515,1.2515,1.25085,1.25095,136600000.0
2009-02-24 14:40:00,1.25095,1.25155,1.2508,1.25145,130800000.0
2009-02-24 14:45:00,1.25145,1.25265,1.2514,1.25215,345400000.0
2009-02-24 14:50:00,1.25215,1.25215,1.25135,1.25155,208200000.0
2009-02-24 14:55:00,1.25155,1.25175,1.2512,1.25145,180200000.0
2009-02-24 15:00:00,1.25145,1.2526,1.25145,1.2523,226200000.0
2009-02-24 15:05:00,1.2523,1.25285,1.25215,1.2524,391800000.0
2009-02-24 15:10:00,1.2524,1.25345,1.2521,1.2534,395600000.0
2009-02-24 15:15:00,1.2534,1.25345,1.25235,1.25315,373400000.0
2009-02-24 15:20:00,1.25315,1.25335,1.2525,1.25285,483200000.0
2009-02-24 15:25:00,1.25285,1.25305,1.25215,1.25255,526400000.0
2009-02-24 15:30:00,1.25255,1.25375,1.2525,1.25355,436400000.0
2009-02-24 15:35:00,1.25355,1.2537,1.25185,1.25225,627000000.0
2009-02-24 15:40:00,1.25225,1.2528,1.2515,1.25155,610800000.0
2009-02-24 15:45:00,1.25155,1.25265,1.25155,1.2524,739200000.0
2009-02-24 15:50:00,1.2522,1.25355,1.2521,1.2526,634800000.0
2009-02-24 15:55:00,1.25265,1.25395,1.25265,1.25375,549000000.0
2009-02-24 16:00:00,1.2537,1.254,1.25235,1.25245,647000000.0
2009-02-24 16:05:00,1.25245,1.25355,1.25225,1.25305,769200000.0
2009-02-24 16:10:00,1.25305,1.25325,1.2517,1.25245,435200000.0
2009-02-24 16:15:00,1.25245,1.25265,1.25115,1.25145,577800000.0
2009-02-24 16:20:00,1.25145,1.25205,1.25025,1.25155,459000000.0
2009-02-24 16:25:00,1.25155,1.25225,1.25145,1.2518,462200000.0
2009-02-24 16:30:00,1.25185,1.2528,1.25125,1.2516,703260000.0
2009-02-24 16:35:00,1.2514,1.25215,1.2504,1.25045,839400000.0
2009-02-24 16:40:00,1.25055,1.2507,1.2479,1.2492,825190000.0
2009-02-24 16:45:00,1.2492,1.24935,1.24855,1.24865,587000000.0
2009-02-24 16:50:00,1.24865,1.24865,1.24545,1.2471,642900000.0
2009-02-24 16:55:00,1.2471,1.24795,1.24535,1.24605,751440000.0
2009-02-24 17:00:00,1.2461,1.2486,1.246,1.2478,717900000.0
2009-02-24 17:05:00,1.2478,1.24805,1.24555,1.24635,909300000.0
2009-02-24 17:10:00,1.24615,1.2462,1.24265,1.2435,1040000000.0
2009-02-24 17:15:00,1.2435,1.24575,1.2435,1.24495,815400000.0
2009-02-24 17:20:00,1.24495,1.24525,1.2435,1.2446,401800000.0
2009-02-24 17:25:00,1.24445,1.2451,1.24265,1.24275,719600000.0
2009-02-24 17:30:00,1.24275,1.24275,1.24005,1.24115,797650000.0
2009-02-24 17:35:00,1.24115,1.24215,1.241,1.2419,511800000.0
2009-02-24 17:40:00,1.24155,1.2426,1.241,1.2413,503600000.0
2009-02-24 17:45:00,1.2413,1.24135,1.23955,1.2401,610840000.0
2009-02-24 17:50:00,1.2401,1.24195,1.23975,1.24165,538400000.0
2009-02-24 17:55:00,1.24165,1.2459,1.2412,1.24575,749000000.0
2009-02-24 18:00:00,1.2455,1.24575,1.2444,1.24475,528200000.0
2009-02-24 18:05:00,1.24475,1.2453,1.24425,1.24525,596900000.0
2009-02-24 18:10:00,1.2453,1.24665,1.24465,1.2452,874140000.0
2009-02-24 18:15:00,1.2449,1.24575,1.2448,1.2455,980400000.0
2009-02-24 18:20:00,1.24545,1.24585,1.24435,1.24475,637600000.0
2009-02-24 18:25:00,1.2448,1.24595,1.24435,1.24465,607800000.0
2009-02-24 18:30:00,1.24465,1.24565,1.24435,1.24505,357000000.0
2009-02-24 18:35:00,1.24505,1.24565,1.245,1.2453,427560000.0
2009-02-24 18:40:00,1.24525,1.2453,1.2446,1.24475,468200000.0
2009-02-24 18:45:00,1.24475,1.24565,1.2447,1.24555,227800000.0
2009-02-24 18:50:00,1.24555,1.24685,1.2455,1.24575,252000000.0
2009-02-24 18:55:00,1.24575,1.24685,1.24555,1.24675,542600000.0
2009-02-24 19:00:00,1.24675,1.247,1.24535,1.24575,922000000.0
2009-02-24 19:05:00,1.24575,1.24695,1.2457,1.24635,591600000.0
2009-02-24 19:10:00,1.24635,1.24675,1.24585,1.2461,317400000.0
2009-02-24 19:15:00,1.2461,1.2464,1.24535,1.24595,408600000.0
2009-02-24 19:20:00,1.24595,1.2461,1.24545,1.24585,309200000.0
2009-02-24 19:25:00,1.2458,1.24605,1.24545,1.246,355000000.0
2009-02-24 19:30:00,1.24595,1.24605,1.24535,1.24575,378800000.0
2009-02-24 19:35:00,1.24575,1.24595,1.2444,1.24545,460800000.0
2009-02-24 19:40:00,1.2455,1.2464,1.2452,1.24625,469400000.0
2009-02-24 19:45:00,1.24625,1.2464,1.2455,1.2461,257000000.0
2009-02-24 19:50:00,1.2461,1.2461,1.24545,1.24595,494400000.0
2009-02-24 19:55:00,1.24595,1.24715,1.24585,1.24715,390200000.0
2009-02-24 20:00:00,1.24715,1.24945,1.24715,1.24775,974600000.0
2009-02-24 20:05:00,1.2474,1.24755,1.2465,1.24675,914800000.0
2009-02-24 20:10:00,1.24675,1.24805,1.24665,1.24805,483600000.0
2009-02-24 20:15:00,1.24815,1.24855,1.2481,1.24825,377200000.0
2009-02-24 20:20:00,1.2483,1.2483,1.24585,1.24615,464600000.0
2009-02-24 20:25:00,1.24615,1.2465,1.24485,1.24505,482000000.0
2009-02-24 20:30:00,1.24505,1.24505,1.244,1.24405,611000000.0
2009-02-24 20:35:00,1.24405,1.24455,1.243,1.244,480100000.0
2009-02-24 20:40:00,1.24405,1.2446,1.24305,1.2445,544200000.0
2009-02-24 20:45:00,1.2445,1.24465,1.24415,1.2442,321200000.0
2009-02-24 20:50:00,1.2442,1.24425,1.24155,1.24295,944200000.0
2009-02-24 20:55:00,1.24295,1.24335,1.2424,1.24315,496800000.0
2009-02-24 21:00:00,1.24315,1.24325,1.2424,1.24245,671999999.0
2009-02-24 21:05:00,1.24245,1.24285,1.24225,1.2426,454600000.0
2009-02-24 21:10:00,1.2426,1.24395,1.2426,1.24395,621000000.0
2009-02-24 21:15:00,1.24395,1.24395,1.2413,1.24145,834800000.0
2009-02-24 21:20:00,1.24145,1.24165,1.24145,1.24145,368400000.0
2009-02-24 21:25:00,1.24145,1.24145,1.24095,1.2413,482400000.0
2009-02-24 21:30:00,1.2413,1.24145,1.24035,1.24115,642600000.0
2009-02-24 21:35:00,1.24115,1.2416,1.24075,1.24135,558400000.0
2009-02-24 21:40:00,1.24135,1.2419,1.2412,1.2419,299400000.0
2009-02-24 21:45:00,1.24195,1.24225,1.2414,1.24165,287400000.0
2009-02-24 21:50:00,1.2417,1.24225,1.2417,1.24225,103800000.0
2009-02-24 21:55:00,1.24235,1.24235,1.2414,1.24145,163200000.0
2009-02-24 22:00:00,1.24145,1.2423,1.241,1.2422,219200000.0
2009-02-24 22:05:00,1.2422,1.24225,1.24035,1.24055,382600000.0
2009-02-24 22:10:00,1.2406,1.2409,1.24013,1.24025,118600000.0
2009-02-24 22:15:00,1.24025,1.24055,1.23984,1.23998,151400000.0
2009-02-24 22:20:00,1.24035,1.2406,1.24,1.24035,292800000.0
2009-02-24 22:25:00,1.24035,1.2408,1.24025,1.2406,195200000.0
2009-02-24 22:30:00,1.24065,1.24115,1.2403,1.24055,230400000.0
2009-02-24 22:35:00,1.24055,1.24205,1.2405,1.2417,216800000.0
2009-02-24 22:40:00,1.2417,1.24185,1.241,1.24155,123600000.0
2009-02-24 22:45:00,1.24155,1.24185,1.24135,1.24145,158000000.0
2009-02-24 22:50:00,1.24145,1.24185,1.24105,1.2415,256800000.0
2009-02-24 22:55:00,1.2415,1.2439,1.2415,1.24315,376200000.0
2009-02-24 23:00:00,1.24315,1.2434,1.2426,1.2426,181400000.0
2009-02-24 23:05:00,1.2426,1.24285,1.24204,1.24245,98000000.0
2009-02-24 23:10:00,1.24245,1.2429,1.2422,1.2422,202100000.0
2009-02-24 23:15:00,1.24225,1.2427,1.24225,1.24245,170400000.0
2009-02-24 23:20:00,1.24245,1.2428,1.24125,1.24175,339000000.0
2009-02-24 23:25:00,1.2419,1.24245,1.24161,1.24195,89200000.0
2009-02-24 23:30:00,1.24171,1.24195,1.2408,1.24105,229600000.0
2009-02-24 23:35:00,1.2412,1.24175,1.2411,1.24175,111000000.0
2009-02-24 23:40:00,1.2417,1.2422,1.2416,1.2417,102000000.0
2009-02-24 23:45:00,1.24185,1.24225,1.2417,1.24225,103200000.0
2009-02-24 23:50:00,1.24225,1.24315,1.242,1.2427,209800000.0
2009-02-24 23:55:00,1.2427,1.2427,1.241,1.242,317000000.0
2009-02-25 00:00:00,1.24146,1.24369,1.24121,1.2422,101800000.0
2009-02-25 00:05:00,1.2424,1.24325,1.24225,1.2431,277800000.0
2009-02-25 00:10:00,1.24301,1.2431,1.2424,1.2424,80199999.0
2009-02-25 00:15:00,1.24245,1.2425,1.24155,1.2418,155000000.0
2009-02-25 00:20:00,1.2418,1.24197,1.2411,1.2417,148800000.0
2009-02-25 00:25:00,1.2418,1.2418,1.24105,1.24115,236599998.0
2009-02-25 00:30:00,1.24115,1.2413,1.24095,1.241,217999997.0
2009-02-25 00:35:00,1.24087,1.24155,1.24079,1.24104,127200000.0
2009-02-25 00:40:00,1.241,1.24165,1.2409,1.2409,80800000.0
2009-02-25 00:45:00,1.241,1.2413,1.24095,1.24125,39400000.0
2009-02-25 00:50:00,1.2408,1.2412,1.2408,1.24095,43600000.0
2009-02-25 00:55:00,1.24088,1.24155,1.24085,1.2414,52200000.0
2009-02-25 01:00:00,1.2414,1.2414,1.24084,1.2412,23000000.0
2009-02-25 01:05:00,1.2412,1.2412,1.24067,1.2411,20400000.0
2009-02-25 01:10:00,1.2412,1.2412,1.241,1.2411,40800000.0
2009-02-25 01:15:00,1.2411,1.2412,1.24095,1.24115,38400000.0
2009-02-25 01:20:00,1.2411,1.24125,1.2402,1.24045,56200000.0
2009-02-25 01:25:00,1.24075,1.24075,1.23985,1.24005,91740000.0
2009-02-25 01:30:00,1.24005,1.24035,1.24,1.2403,59400000.0
2009-02-25 01:35:00,1.24015,1.2403,1.24,1.24,29800000.0
2009-02-25 01:40:00,1.24005,1.24045,1.23984,1.24045,54400000.0
2009-02-25 01:45:00,1.24045,1.24065,1.2404,1.24065,32600000.0
2009-02-25 01:50:00,1.24055,1.24065,1.23987,1.2403,42400000.0
2009-02-25 01:55:00,1.24035,1.24045,1.23984,1.2401,49400000.0
2009-02-25 02:00:00,1.2402,1.24145,1.2402,1.2412,103000000.0
2009-02-25 02:05:00,1.2412,1.24225,1.24115,1.2415,161600000.0
2009-02-25 02:10:00,1.24155,1.24155,1.24088,1.24148,84200000.0
2009-02-25 02:15:00,1.24168,1.24168,1.24133,1.24151,62600000.0
2009-02-25 02:20:00,1.2414,1.2419,1.24109,1.24134,137600000.0
2009-02-25 02:25:00,1.24124,1.24141,1.24099,1.2413,41800000.0
2009-02-25 02:30:00,1.2414,1.2414,1.2409,1.2409,47800000.0
2009-02-25 02:35:00,1.24067,1.24105,1.24055,1.24105,115600000.0
2009-02-25 02:40:00,1.24105,1.24105,1.2409,1.2409,112000000.0
2009-02-25 02:45:00,1.2409,1.2415,1.2408,1.2415,119800000.0
2009-02-25 02:50:00,1.2415,1.2434,1.2415,1.2431,173200000.0
2009-02-25 02:55:00,1.24325,1.2436,1.2418,1.24245,333600000.0
2009-02-25 03:00:00,1.24245,1.24245,1.2419,1.24235,154800000.0
2009-02-25 03:05:00,1.24235,1.2433,1.24225,1.24255,160400000.0
2009-02-25 03:10:00,1.24255,1.24275,1.24222,1.24235,175200000.0
2009-02-25 03:15:00,1.24235,1.2426,1.24215,1.24255,200000000.0
2009-02-25 03:20:00,1.2426,1.24305,1.2422,1.24251,78600000.0
2009-02-25 03:25:00,1.24278,1.2428,1.24238,1.24247,182799998.0
2009-02-25 03:30:00,1.24275,1.2428,1.24207,1.2424,202200000.0
2009-02-25 03:35:00,1.2424,1.24295,1.24206,1.24235,160400000.0
2009-02-25 03:40:00,1.24231,1.24305,1.2422,1.24294,154800000.0
2009-02-25 03:45:00,1.24288,1.24312,1.24243,1.24292,142200000.0
2009-02-25 03:50:00,1.24276,1.2433,1.24232,1.24265,158200000.0
2009-02-25 03:55:00,1.2427,1.2428,1.24225,1.2424,48400000.0
2009-02-25 04:00:00,1.2424,1.24255,1.24196,1.2422,135600000.0
2009-02-25 04:05:00,1.2423,1.24242,1.24197,1.2423,84800000.0
2009-02-25 04:10:00,1.24234,1.24236,1.2421,1.2423,78600000.0
2009-02-25 04:15:00,1.24222,1.24235,1.24215,1.2423,74400000.0
2009-02-25 04:20:00,1.2422,1.2425,1.24214,1.24229,81600000.0
2009-02-25 04:25:00,1.24218,1.2424,1.24209,1.2422,178800000.0
2009-02-25 04:30:00,1.2422,1.2424,1.24215,1.2422,124800000.0
2009-02-25 04:35:00,1.2422,1.2422,1.2422,1.2422,116800000.0
2009-02-25 04:40:00,1.2422,1.2423,1.2422,1.2423,196800000.0
2009-02-25 04:45:00,1.2423,1.2423,1.2422,1.2422,92800000.0
2009-02-25 04:50:00,1.2422,1.2429,1.2422,1.2424,179200000.0
2009-02-25 04:55:00,1.2425,1.2427,1.2413,1.24145,399600000.0
2009-02-25 05:00:00,1.24145,1.24195,1.24145,1.2416,80000000.0
2009-02-25 05:05:00,1.2417,1.24205,1.24164,1.24195,182400000.0
2009-02-25 05:10:00,1.2421,1.24215,1.24165,1.24195,73600000.0
2009-02-25 05:15:00,1.24177,1.2439,1.24169,1.24305,434400000.0
2009-02-25 05:20:00,1.24315,1.24395,1.243,1.2436,211600000.0
2009-02-25 05:25:00,1.2436,1.24435,1.2432,1.24415,225000000.0
2009-02-25 05:30:00,1.2444,1.24805,1.24345,1.2448,821100000.0
2009-02-25 05:35:00,1.24505,1.24645,1.24495,1.2455,441800000.0
2009-02-25 05:40:00,1.2455,1.24555,1.24495,1.2455,111000000.0
2009-02-25 05:45:00,1.2455,1.2472,1.2455,1.24645,115800000.0
2009-02-25 05:50:00,1.24655,1.2469,1.24555,1.2462,188400000.0
2009-02-25 05:55:00,1.2461,1.247,1.2454,1.2467,194800000.0
2009-02-25 06:00:00,1.2468,1.2468,1.2459,1.2459,87400000.0
2009-02-25 06:05:00,1.24595,1.24595,1.24495,1.24555,242400000.0
2009-02-25 06:10:00,1.24535,1.24755,1.245,1.24745,187600000.0
2009-02-25 06:15:00,1.24723,1.24805,1.2463,1.24805,383000000.0
2009-02-25 06:20:00,1.24715,1.24808,1.24715,1.248,410200000.0
2009-02-25 06:25:00,1.24795,1.24803,1.24735,1.24735,380600000.0
2009-02-25 06:30:00,1.24769,1.24815,1.24765,1.2478,178000000.0
2009-02-25 06:35:00,1.2479,1.24825,1.24625,1.24645,116800000.0
2009-02-25 06:40:00,1.24645,1.24645,1.2436,1.2439,226800000.0
2009-02-25 06:45:00,1.24475,1.24555,1.24355,1.24375,911780000.0
2009-02-25 06:50:00,1.24375,1.2446,1.24215,1.24355,580800000.0
2009-02-25 06:55:00,1.2438,1.24565,1.24355,1.2454,189600000.0
2009-02-25 07:00:00,1.2454,1.24805,1.2445,1.2475,840900000.0
2009-02-25 07:05:00,1.2476,1.2494,1.24625,1.2465,932799996.0
2009-02-25 07:10:00,1.2474,1.24755,1.2464,1.247,138800000.0
2009-02-25 07:15:00,1.2469,1.2469,1.2459,1.24655,180200000.0
2009-02-25 07:20:00,1.24655,1.24655,1.2454,1.24635,245200000.0
2009-02-25 07:25:00,1.24575,1.2464,1.24575,1.246,239000000.0
2009-02-25 07:30:00,1.24605,1.24605,1.24585,1.24605,148800000.0
2009-02-25 07:35:00,1.24605,1.24635,1.2459,1.2461,90000000.0
2009-02-25 07:40:00,1.2461,1.2461,1.246,1.2461,176200000.0
2009-02-25 07:45:00,1.246,1.2461,1.2453,1.2454,221599997.0
2009-02-25 07:50:00,1.2454,1.2457,1.2454,1.2456,105600000.0
2009-02-25 07:55:00,1.2456,1.2456,1.2449,1.2456,567600000.0
2009-02-25 08:00:00,1.2456,1.24665,1.2456,1.2457,456600000.0
2009-02-25 08:05:00,1.24575,1.24595,1.24565,1.24585,145600000.0
2009-02-25 08:10:00,1.2459,1.24605,1.2455,1.2455,99000000.0
2009-02-25 08:15:00,1.2457,1.2461,1.2457,1.2461,117400000.0
2009-02-25 08:20:00,1.2461,1.2461,1.24595,1.24605,125200000.0
2009-02-25 08:25:00,1.24605,1.2474,1.246,1.24675,291400000.0
2009-02-25 08:30:00,1.2468,1.2474,1.2468,1.24715,294800000.0
2009-02-25 08:35:00,1.24715,1.24735,1.2468,1.24735,146000000.0
2009-02-25 08:40:00,1.24745,1.2475,1.24595,1.24655,258600000.0
2009-02-25 08:45:00,1.24655,1.2469,1.2462,1.2469,75600000.0
2009-02-25 08:50:00,1.2469,1.24705,1.24578,1.2464,243600000.0
2009-02-25 08:55:00,1.2464,1.24705,1.2464,1.24705,99000000.0
2009-02-25 09:00:00,1.24705,1.24795,1.2467,1.24795,162800000.0
2009-02-25 09:05:00,1.24795,1.24805,1.24625,1.24755,257600000.0
2009-02-25 09:10:00,1.24765,1.24765,1.24585,1.24615,137600000.0
2009-02-25 09:15:00,1.2462,1.24655,1.24598,1.24619,262600000.0
2009-02-25 09:20:00,1.24645,1.24675,1.24535,1.2458,411600000.0
2009-02-25 09:25:00,1.24585,1.2465,1.2454,1.24575,423600000.0
2009-02-25 09:30:00,1.24575,1.2463,1.2453,1.24555,444200000.0
2009-02-25 09:35:00,1.24555,1.24555,1.24445,1.24555,441000000.0
2009-02-25 09:40:00,1.24555,1.24555,1.2434,1.24555,772200000.0
2009-02-25 09:45:00,1.2453,1.24565,1.24495,1.24495,411800000.0
2009-02-25 09:50:00,1.2451,1.2452,1.24305,1.24375,782800000.0
2009-02-25 09:55:00,1.24375,1.24395,1.2421,1.24275,564600000.0
2009-02-25 10:00:00,1.24285,1.24445,1.24285,1.2438,540200000.0
2009-02-25 10:05:00,1.2438,1.2439,1.24285,1.24285,165000000.0
2009-02-25 10:10:00,1.2429,1.2441,1.24285,1.244,683600000.0
2009-02-25 10:15:00,1.244,1.24405,1.24295,1.24395,563200000.0
2009-02-25 10:20:00,1.24395,1.24555,1.2429,1.24345,714400000.0
2009-02-25 10:25:00,1.24345,1.24345,1.2429,1.2433,206600000.0
2009-02-25 10:30:00,1.24335,1.2437,1.2419,1.24205,293200000.0
2009-02-25 10:35:00,1.2421,1.24445,1.242,1.24395,445800000.0
2009-02-25 10:40:00,1.24395,1.2446,1.2424,1.2446,441200000.0
2009-02-25 10:45:00,1.2446,1.2446,1.24255,1.24335,239400000.0
2009-02-25 10:50:00,1.2435,1.24355,1.2426,1.24275,180600000.0
2009-02-25 10:55:00,1.24275,1.24345,1.2421,1.24335,130800000.0
2009-02-25 11:00:00,1.2434,1.2435,1.24245,1.24295,175400000.0
2009-02-25 11:05:00,1.24305,1.24435,1.24295,1.24425,548200000.0
2009-02-25 11:10:00,1.24435,1.24445,1.24365,1.24395,340800000.0
2009-02-25 11:15:00,1.2443,1.24445,1.24365,1.24365,300600000.0
2009-02-25 11:20:00,1.24395,1.24455,1.2437,1.2438,116200000.0
2009-02-25 11:25:00,1.24388,1.24415,1.24339,1.2441,237200000.0
2009-02-25 11:30:00,1.2441,1.2441,1.24085,1.2416,646200000.0
2009-02-25 11:35:00,1.24165,1.24375,1.24125,1.2436,582600000.0
2009-02-25 11:40:00,1.2434,1.24555,1.24305,1.24325,315000000.0
2009-02-25 11:45:00,1.2433,1.2438,1.243,1.24375,278400000.0
2009-02-25 11:50:00,1.24365,1.24375,1.2426,1.2429,713400000.0
2009-02-25 11:55:00,1.24315,1.24395,1.24315,1.2435,405800000.0
2009-02-25 12:00:00,1.2435,1.244,1.2433,1.24378,278200000.0
2009-02-25 12:05:00,1.24395,1.24435,1.24285,1.2429,416600000.0
2009-02-25 12:10:00,1.2429,1.243,1.2397,1.24005,878800000.0
2009-02-25 12:15:00,1.24025,1.24265,1.23965,1.24265,318000000.0
2009-02-25 12:20:00,1.24265,1.2429,1.24147,1.2421,206000000.0
2009-02-25 12:25:00,1.2421,1.24225,1.24095,1.2418,127200000.0
2009-02-25 12:30:00,1.24175,1.2425,1.24175,1.2425,150200000.0
2009-02-25 12:35:00,1.2425,1.2431,1.24195,1.24305,201000000.0
2009-02-25 12:40:00,1.243,1.24325,1.24222,1.24305,190000000.0
2009-02-25 12:45:00,1.24305,1.2435,1.24085,1.24245,215000000.0
2009-02-25 12:50:00,1.24285,1.24295,1.24135,1.24235,255600000.0
2009-02-25 12:55:00,1.24235,1.24245,1.2422,1.24245,103200000.0
2009-02-25 13:00:00,1.2425,1.2434,1.24245,1.24275,319200000.0
2009-02-25 13:05:00,1.24275,1.24285,1.2408,1.2411,315400000.0
2009-02-25 13:10:00,1.2411,1.2411,1.24005,1.24015,392600000.0
2009-02-25 13:15:00,1.24015,1.24185,1.24015,1.24115,493200000.0
2009-02-25 13:20:00,1.24115,1.24165,1.24115,1.2416,100200000.0
2009-02-25 13:25:00,1.24121,1.24175,1.24069,1.24155,225000000.0
2009-02-25 13:30:00,1.24155,1.2445,1.24155,1.24364,267650900.0
2009-02-25 13:35:00,1.244,1.24425,1.2438,1.24415,128800000.0
2009-02-25 13:40:00,1.2441,1.24505,1.2441,1.24475,378000000.0
2009-02-25 13:45:00,1.2448,1.2469,1.2448,1.24665,277200000.0
2009-02-25 13:50:00,1.24665,1.24755,1.24625,1.24695,251500000.0
2009-02-25 13:55:00,1.24695,1.2472,1.24595,1.24645,378400000.0
2009-02-25 14:00:00,1.24645,1.24675,1.24587,1.24625,356800000.0
2009-02-25 14:05:00,1.24625,1.24625,1.24525,1.24615,339400000.0
2009-02-25 14:10:00,1.24615,1.24615,1.24545,1.24555,277800000.0
2009-02-25 14:15:00,1.2457,1.24575,1.2452,1.2456,355600000.0
2009-02-25 14:20:00,1.2456,1.2463,1.2456,1.2459,170400000.0
2009-02-25 14:25:00,1.2459,1.2461,1.2452,1.2461,423600000.0
2009-02-25 14:30:00,1.2462,1.2476,1.246,1.24685,345600000.0
2009-02-25 14:35:00,1.24685,1.247,1.24555,1.24565,305000000.0
2009-02-25 14:40:00,1.24565,1.24565,1.2455,1.2455,241400000.0
2009-02-25 14:45:00,1.2455,1.2455,1.2451,1.2451,151400000.0
2009-02-25 14:50:00,1.2451,1.24525,1.2442,1.24465,227400000.0
2009-02-25 14:55:00,1.24465,1.24505,1.24325,1.24325,342400000.0
2009-02-25 15:00:00,1.24325,1.2445,1.2428,1.24435,236800000.0
2009-02-25 15:05:00,1.2443,1.24465,1.2442,1.24465,145300000.0
2009-02-25 15:10:00,1.24475,1.2464,1.24475,1.24615,492000000.0
2009-02-25 15:15:00,1.24625,1.24625,1.24425,1.2448,522800000.0
2009-02-25 15:20:00,1.2448,1.24595,1.24475,1.24585,929000004.0
2009-02-25 15:25:00,1.24585,1.24605,1.24465,1.24515,346000000.0
2009-02-25 15:30:00,1.24525,1.2455,1.2444,1.2455,332400000.0
2009-02-25 15:35:00,1.2455,1.24555,1.24495,1.24495,107000000.0
2009-02-25 15:40:00,1.24495,1.24565,1.24495,1.2452,288400000.0
2009-02-25 15:45:00,1.2452,1.2457,1.245,1.24515,346800000.0
2009-02-25 15:50:00,1.24515,1.24515,1.24395,1.244,291600000.0
2009-02-25 15:55:00,1.244,1.245,1.2439,1.2447,644999997.0
2009-02-25 16:00:00,1.2447,1.24505,1.2436,1.245,631300000.0
2009-02-25 16:05:00,1.245,1.245,1.2431,1.2434,297200000.0
2009-02-25 16:10:00,1.2435,1.2442,1.2432,1.24395,452800000.0
2009-02-25 16:15:00,1.244,1.24475,1.2436,1.2444,827200000.0
2009-02-25 16:20:00,1.2444,1.2459,1.24435,1.245,612400000.0
2009-02-25 16:25:00,1.245,1.2458,1.245,1.2453,315800000.0
2009-02-25 16:30:00,1.2454,1.24705,1.2452,1.24655,438400000.0
2009-02-25 16:35:00,1.2467,1.2472,1.24645,1.24655,303400000.0
2009-02-25 16:40:00,1.24655,1.24745,1.246,1.24705,469600000.0
2009-02-25 16:45:00,1.24705,1.2479,1.2463,1.24755,658900000.0
2009-02-25 16:50:00,1.24755,1.24875,1.24755,1.2482,785800000.0
2009-02-25 16:55:00,1.2481,1.2497,1.2481,1.2495,724600000.0
2009-02-25 17:00:00,1.24965,1.25275,1.2494,1.25245,839400000.0
2009-02-25 17:05:00,1.25245,1.25535,1.25245,1.25395,1039199999.0
2009-02-25 17:10:00,1.2539,1.25485,1.25315,1.25425,861000001.0
2009-02-25 17:15:00,1.25435,1.2569,1.25435,1.2564,1046600000.0
2009-02-25 17:20:00,1.2564,1.2575,1.25545,1.2556,949900000.0
2009-02-25 17:25:00,1.25565,1.2561,1.2547,1.25515,697400000.0
2009-02-25 17:30:00,1.25515,1.25515,1.254,1.2546,477600000.0
2009-02-25 17:35:00,1.2546,1.2563,1.2546,1.25525,1015800000.0
2009-02-25 17:40:00,1.25525,1.25535,1.2544,1.25505,712900000.0
2009-02-25 17:45:00,1.25505,1.26005,1.25505,1.25885,1196600001.0
2009-02-25 17:50:00,1.2588,1.2612,1.2587,1.25925,1184800000.0
2009-02-25 17:55:00,1.25915,1.26095,1.2585,1.2598,604800000.0
2009-02-25 18:00:00,1.25955,1.2604,1.2581,1.25855,674200000.0
2009-02-25 18:05:00,1.25855,1.25855,1.25625,1.2575,885200000.0
2009-02-25 18:10:00,1.25755,1.25875,1.2569,1.2585,733900000.0
2009-02-25 18:15:00,1.2585,1.26005,1.258,1.2591,1160400000.0
2009-02-25 18:20:00,1.25915,1.25935,1.25665,1.25775,1067700000.0
2009-02-25 18:25:00,1.2579,1.25795,1.25655,1.2568,605000000.0
2009-02-25 18:30:00,1.25695,1.25715,1.2561,1.2569,590400000.0
2009-02-25 18:35:00,1.25685,1.25685,1.2552,1.2556,684600000.0
2009-02-25 18:40:00,1.25555,1.25575,1.25485,1.25485,999200003.0
2009-02-25 18:45:00,1.25495,1.25515,1.25405,1.25475,549600000.0
2009-02-25 18:50:00,1.2547,1.2564,1.2545,1.25595,554800000.0
2009-02-25 18:55:00,1.2559,1.25635,1.25505,1.2558,331800000.0
2009-02-25 19:00:00,1.2558,1.25585,1.255,1.2557,218200000.0
2009-02-25 19:05:00,1.2557,1.25585,1.255,1.25555,262000000.0
2009-02-25 19:10:00,1.25555,1.25555,1.2535,1.2536,339800000.0
2009-02-25 19:15:00,1.2536,1.2545,1.25355,1.2538,961799995.0
2009-02-25 19:20:00,1.2541,1.2542,1.25355,1.25405,430400000.0
2009-02-25 19:25:00,1.25405,1.2552,1.25365,1.25475,666400000.0
2009-02-25 19:30:00,1.25485,1.25525,1.2544,1.25475,593200000.0
2009-02-25 19:35:00,1.2547,1.2552,1.2542,1.25425,702400000.0
2009-02-25 19:40:00,1.25425,1.256,1.254,1.2559,624400000.0
2009-02-25 19:45:00,1.2559,1.2575,1.25585,1.2562,773000000.0
2009-02-25 19:50:00,1.2562,1.25635,1.25575,1.25615,380400000.0
2009-02-25 19:55:00,1.25615,1.25645,1.25435,1.25495,524600000.0
2009-02-25 20:00:00,1.25495,1.2554,1.25435,1.25455,737600000.0
2009-02-25 20:05:00,1.25465,1.25475,1.2536,1.25395,638800000.0
2009-02-25 20:10:00,1.25395,1.2546,1.25395,1.25445,548200000.0
2009-02-25 20:15:00,1.25455,1.2547,1.2538,1.25415,396400000.0
2009-02-25 20:20:00,1.25415,1.2548,1.25415,1.25435,328200000.0
2009-02-25 20:25:00,1.25435,1.2548,1.25415,1.2546,554600000.0
2009-02-25 20:30:00,1.25465,1.2567,1.2542,1.25575,520350900.0
2009-02-25 20:35:00,1.25575,1.25575,1.2544,1.2548,344800000.0
2009-02-25 20:40:00,1.25475,1.2551,1.2542,1.25465,511000000.0
2009-02-25 20:45:00,1.2547,1.25485,1.25345,1.25345,517000000.0
2009-02-25 20:50:00,1.25345,1.2539,1.25245,1.2525,782400000.0
2009-02-25 20:55:00,1.25245,1.25265,1.25135,1.2517,772400000.0
2009-02-25 21:00:00,1.2517,1.25335,1.2515,1.25265,594400000.0
2009-02-25 21:05:00,1.2528,1.2541,1.2526,1.2539,475600000.0
2009-02-25 21:10:00,1.2539,1.2539,1.25295,1.2532,688800000.0
2009-02-25 21:15:00,1.2532,1.254,1.25245,1.25345,615400000.0
2009-02-25 21:20:00,1.25345,1.25465,1.25335,1.2534,550400000.0
2009-02-25 21:25:00,1.25345,1.25425,1.25295,1.2536,603200000.0
2009-02-25 21:30:00,1.2535,1.25395,1.2527,1.2534,542200000.0
2009-02-25 21:35:00,1.2534,1.25365,1.25275,1.25315,294400000.0
2009-02-25 21:40:00,1.25325,1.25325,1.2517,1.25195,217600000.0
2009-02-25 21:45:00,1.25195,1.25275,1.25185,1.2521,316800000.0
2009-02-25 21:50:00,1.25215,1.25275,1.25165,1.2522,549800000.0
2009-02-25 21:55:00,1.2523,1.25235,1.2518,1.25205,306000000.0
2009-02-25 22:00:00,1.25205,1.2527,1.25205,1.2522,271000000.0
2009-02-25 22:05:00,1.25225,1.25245,1.2518,1.2523,418000000.0
2009-02-25 22:10:00,1.2523,1.2529,1.2522,1.25235,421200000.0
2009-02-25 22:15:00,1.25235,1.25245,1.25095,1.25135,393000000.0
2009-02-25 22:20:00,1.25135,1.25265,1.25115,1.2519,355800000.0
2009-02-25 22:25:00,1.25195,1.2522,1.2515,1.2518,161800000.0
2009-02-25 22:30:00,1.2518,1.2521,1.2514,1.25155,233800000.0
2009-02-25 22:35:00,1.25155,1.25185,1.25145,1.25185,299800000.0
2009-02-25 22:40:00,1.25155,1.25275,1.25155,1.2523,169200000.0
2009-02-25 22:45:00,1.2523,1.25265,1.252,1.2526,165200000.0
2009-02-25 22:50:00,1.2525,1.2534,1.25235,1.2534,199200000.0
2009-02-25 22:55:00,1.25355,1.2551,1.25345,1.25485,338400000.0
2009-02-25 23:00:00,1.25435,1.25515,1.25405,1.2549,315200000.0
2009-02-25 23:05:00,1.2549,1.25635,1.25425,1.25625,398280000.0
2009-02-25 23:10:00,1.25625,1.257,1.2554,1.25635,204400000.0
2009-02-25 23:15:00,1.2565,1.25665,1.256,1.2566,146600000.0
2009-02-25 23:20:00,1.25655,1.2567,1.25596,1.25645,91000000.0
2009-02-25 23:25:00,1.25645,1.25725,1.25645,1.257,55600000.0
2009-02-25 23:30:00,1.2571,1.2573,1.25645,1.25685,107200000.0
2009-02-25 23:35:00,1.25685,1.25725,1.2565,1.25725,139200000.0
2009-02-25 23:40:00,1.25704,1.2574,1.2566,1.25715,72800000.0
2009-02-25 23:45:00,1.25715,1.25715,1.2565,1.2567,133000000.0
2009-02-25 23:50:00,1.2567,1.25765,1.2567,1.25745,88000000.0
2009-02-25 23:55:00,1.2575,1.2577,1.2569,1.2569,143600000.0
2009-02-26 00:00:00,1.2569,1.25739,1.25644,1.25665,92000000.0
2009-02-26 00:05:00,1.2567,1.2569,1.25605,1.2562,151199994.0
2009-02-26 00:10:00,1.2562,1.25625,1.25505,1.25545,246999996.0
2009-02-26 00:15:00,1.25545,1.25635,1.2554,1.25585,59199999.0
2009-02-26 00:20:00,1.2561,1.2561,1.25575,1.25585,52000000.0
2009-02-26 00:25:00,1.25585,1.25585,1.25565,1.25585,77599998.0
2009-02-26 00:30:00,1.2559,1.2559,1.25545,1.2556,47200000.0
2009-02-26 00:35:00,1.25575,1.2558,1.2552,1.25538,45200000.0
2009-02-26 00:40:00,1.25549,1.25571,1.2547,1.2548,324400000.0
2009-02-26 00:45:00,1.25525,1.25575,1.2549,1.255,85000000.0
2009-02-26 00:50:00,1.255,1.25595,1.2549,1.2549,65400000.0
2009-02-26 00:55:00,1.25505,1.2553,1.255,1.2553,17200000.0
2009-02-26 01:00:00,1.2553,1.2553,1.25467,1.25467,23600000.0
2009-02-26 01:05:00,1.2551,1.2555,1.25496,1.2554,32800000.0
2009-02-26 01:10:00,1.25517,1.2556,1.25496,1.2556,37000000.0
2009-02-26 01:15:00,1.2557,1.2557,1.25522,1.2557,22400000.0
2009-02-26 01:20:00,1.2557,1.2557,1.25523,1.2557,46000000.0
2009-02-26 01:25:00,1.25527,1.2557,1.25524,1.2557,56000000.0
2009-02-26 01:30:00,1.2557,1.2557,1.25485,1.2552,99400000.0
2009-02-26 01:35:00,1.25501,1.2558,1.25479,1.25539,86400000.0
2009-02-26 01:40:00,1.2558,1.2558,1.25485,1.255,17400000.0
2009-02-26 01:45:00,1.25484,1.25555,1.2547,1.25503,57400000.0
2009-02-26 01:50:00,1.25507,1.25523,1.25479,1.25495,46800000.0
2009-02-26 01:55:00,1.255,1.255,1.25432,1.255,51000000.0
2009-02-26 02:00:00,1.255,1.2571,1.25475,1.25635,282900000.0
2009-02-26 02:05:00,1.25635,1.2571,1.255,1.25505,97400000.0
2009-02-26 02:10:00,1.255,1.2561,1.2548,1.2559,169200001.0
2009-02-26 02:15:00,1.2561,1.2562,1.255,1.2551,190399998.0
2009-02-26 02:20:00,1.2551,1.2556,1.2551,1.2555,55400000.0
2009-02-26 02:25:00,1.25545,1.2555,1.25475,1.2548,59000000.0
2009-02-26 02:30:00,1.2549,1.2549,1.254,1.25404,133800000.0
2009-02-26 02:35:00,1.2542,1.2543,1.25385,1.254,101800000.0
2009-02-26 02:40:00,1.254,1.25415,1.25355,1.2541,99800000.0
2009-02-26 02:45:00,1.254,1.25425,1.25385,1.2541,100800000.0
2009-02-26 02:50:00,1.2541,1.25495,1.25385,1.25465,140400000.0
2009-02-26 02:55:00,1.2546,1.2549,1.25395,1.2544,289400000.0
2009-02-26 03:00:00,1.2544,1.2545,1.25385,1.2539,69600000.0
2009-02-26 03:05:00,1.2539,1.2549,1.2538,1.2539,37600000.0
2009-02-26 03:10:00,1.2539,1.25435,1.2539,1.25425,86200000.0
2009-02-26 03:15:00,1.25425,1.25425,1.2531,1.2534,57400000.0
2009-02-26 03:20:00,1.25335,1.2535,1.25304,1.2534,57200000.0
2009-02-26 03:25:00,1.2534,1.25375,1.25292,1.25323,194199999.0
2009-02-26 03:30:00,1.2534,1.25355,1.25335,1.2534,55000000.0
2009-02-26 03:35:00,1.2535,1.2542,1.2534,1.25392,79400000.0
2009-02-26 03:40:00,1.25415,1.2542,1.25415,1.2542,17000000.0
2009-02-26 03:45:00,1.2542,1.25445,1.25319,1.2542,61200000.0
2009-02-26 03:50:00,1.2541,1.25445,1.25374,1.25425,90800000.0
2009-02-26 03:55:00,1.25425,1.25445,1.25384,1.25435,49400000.0
2009-02-26 04:00:00,1.2544,1.2544,1.25335,1.25395,93800000.0
2009-02-26 04:05:00,1.25395,1.2542,1.25353,1.2542,53800000.0
2009-02-26 04:10:00,1.2542,1.25495,1.2542,1.2547,115000000.0
2009-02-26 04:15:00,1.25485,1.25495,1.2546,1.2547,66200000.0
2009-02-26 04:20:00,1.2547,1.2547,1.2542,1.2545,54600000.0
2009-02-26 04:25:00,1.2545,1.25475,1.25445,1.25475,21600000.0
2009-02-26 04:30:00,1.2546,1.25475,1.25425,1.25445,64400000.0
2009-02-26 04:35:00,1.25415,1.25475,1.25408,1.25455,151600000.0
2009-02-26 04:40:00,1.25421,1.2546,1.25389,1.2543,71800000.0
2009-02-26 04:45:00,1.2543,1.25435,1.2539,1.25395,15000000.0
2009-02-26 04:50:00,1.25399,1.25458,1.25377,1.25405,38600000.0
2009-02-26 04:55:00,1.2541,1.2544,1.25387,1.25402,79000000.0
2009-02-26 05:00:00,1.254,1.2544,1.25384,1.2544,44600000.0
2009-02-26 05:05:00,1.2544,1.2545,1.25392,1.2545,53000000.0
2009-02-26 05:10:00,1.2545,1.2545,1.25396,1.25424,84800000.0
2009-02-26 05:15:00,1.25408,1.2546,1.25395,1.2545,93200000.0
2009-02-26 05:20:00,1.25418,1.2545,1.25355,1.25381,142600000.0
2009-02-26 05:25:00,1.25389,1.2546,1.25385,1.2545,96200000.0
2009-02-26 05:30:00,1.25448,1.2549,1.25448,1.2545,143800000.0
2009-02-26 05:35:00,1.25455,1.25482,1.2545,1.2545,135800000.0
2009-02-26 05:40:00,1.2545,1.25455,1.25405,1.2543,14600000.0
2009-02-26 05:45:00,1.254,1.25444,1.25358,1.25377,50000000.0
2009-02-26 05:50:00,1.25432,1.25448,1.2539,1.25405,172000000.0
2009-02-26 05:55:00,1.2541,1.25411,1.25382,1.25387,95400000.0
2009-02-26 06:00:00,1.25378,1.2541,1.2535,1.2541,116600000.0
2009-02-26 06:05:00,1.2541,1.2541,1.25363,1.2539,48000000.0
2009-02-26 06:10:00,1.2541,1.2541,1.25345,1.25355,37100000.0
2009-02-26 06:15:00,1.25392,1.254,1.25353,1.25355,232400000.0
2009-02-26 06:20:00,1.25398,1.25408,1.25348,1.25355,376200000.0
2009-02-26 06:25:00,1.25375,1.25392,1.25346,1.25346,272000000.0
2009-02-26 06:30:00,1.25382,1.25388,1.25355,1.25355,184800000.0
2009-02-26 06:35:00,1.25333,1.25395,1.2533,1.25375,189000000.0
2009-02-26 06:40:00,1.2535,1.2539,1.2535,1.2536,18400000.0
2009-02-26 06:45:00,1.2536,1.25405,1.25355,1.25395,36400000.0
2009-02-26 06:50:00,1.25395,1.2541,1.25351,1.25388,141000000.0
2009-02-26 06:55:00,1.254,1.25415,1.25392,1.254,58400000.0
2009-02-26 07:00:00,1.254,1.254,1.25356,1.254,94600000.0
2009-02-26 07:05:00,1.254,1.2546,1.25376,1.25399,237000000.0
2009-02-26 07:10:00,1.25445,1.25465,1.254,1.25465,55200000.0
2009-02-26 07:15:00,1.25465,1.25475,1.2542,1.25454,296000000.0
2009-02-26 07:20:00,1.25465,1.2567,1.25465,1.2567,96400000.0
2009-02-26 07:25:00,1.25675,1.25675,1.25455,1.25485,84600000.0
2009-02-26 07:30:00,1.2557,1.25635,1.25525,1.25625,89600000.0
2009-02-26 07:35:00,1.25625,1.25645,1.25535,1.2557,79200000.0
2009-02-26 07:40:00,1.2558,1.2559,1.2553,1.25565,17000000.0
2009-02-26 07:45:00,1.2553,1.25635,1.2553,1.25635,57200000.0
2009-02-26 07:50:00,1.25615,1.2562,1.2555,1.2556,30200000.0
2009-02-26 07:55:00,1.25565,1.2559,1.25511,1.25544,245000000.0
2009-02-26 08:00:00,1.2555,1.2561,1.2555,1.2561,42600000.0
2009-02-26 08:05:00,1.256,1.2563,1.2556,1.2563,25000000.0
2009-02-26 08:10:00,1.2563,1.25685,1.25585,1.2564,52000000.0
2009-02-26 08:15:00,1.2565,1.25685,1.256,1.256,33400000.0
2009-02-26 08:20:00,1.256,1.25605,1.2559,1.25605,34000000.0
2009-02-26 08:25:00,1.25527,1.25645,1.2552,1.25645,137000000.0
2009-02-26 08:30:00,1.25645,1.25685,1.25635,1.2565,40200000.0
2009-02-26 08:35:00,1.2565,1.2572,1.2565,1.2571,73800000.0
2009-02-26 08:40:00,1.2571,1.25745,1.25515,1.2565,36600000.0
2009-02-26 08:45:00,1.2565,1.2568,1.25582,1.25616,79400000.0
2009-02-26 08:50:00,1.2565,1.25685,1.25592,1.25655,227800000.0
2009-02-26 08:55:00,1.25665,1.2568,1.25665,1.2568,52600000.0
2009-02-26 09:00:00,1.2568,1.25697,1.25661,1.25674,86200000.0
2009-02-26 09:05:00,1.2568,1.2568,1.25595,1.25665,79000000.0
2009-02-26 09:10:00,1.25665,1.257,1.25655,1.257,24600000.0
2009-02-26 09:15:00,1.25657,1.257,1.25613,1.257,142600000.0
2009-02-26 09:20:00,1.25695,1.25715,1.25631,1.257,323040000.0
2009-02-26 09:25:00,1.25695,1.25695,1.2562,1.25625,85600000.0
2009-02-26 09:30:00,1.25625,1.257,1.25608,1.257,174800000.0
2009-02-26 09:35:00,1.2571,1.25745,1.25685,1.25745,104200000.0
2009-02-26 09:40:00,1.25745,1.25745,1.25662,1.25693,282200000.0
2009-02-26 09:45:00,1.2572,1.2573,1.2569,1.25725,44600000.0
2009-02-26 09:50:00,1.25685,1.2575,1.2564,1.25665,184000000.0
2009-02-26 09:55:00,1.25675,1.25705,1.2563,1.25705,171400000.0
2009-02-26 10:00:00,1.25705,1.25715,1.25565,1.2561,164400000.0
2009-02-26 10:05:00,1.2561,1.25615,1.2542,1.2546,309799999.0
2009-02-26 10:10:00,1.2546,1.255,1.25425,1.25475,81200000.0
2009-02-26 10:15:00,1.25495,1.2551,1.2543,1.2545,60200000.0
2009-02-26 10:20:00,1.2545,1.2546,1.25405,1.25435,217600000.0
2009-02-26 10:25:00,1.25435,1.25435,1.2529,1.2535,157000000.0
2009-02-26 10:30:00,1.2535,1.2536,1.25285,1.25355,124400000.0
2009-02-26 10:35:00,1.25345,1.254,1.253,1.254,160000000.0
2009-02-26 10:40:00,1.254,1.25425,1.25265,1.2529,126240000.0
2009-02-26 10:45:00,1.2529,1.25315,1.2526,1.2526,99400000.0
2009-02-26 10:50:00,1.2526,1.25285,1.25177,1.25245,301200000.0
2009-02-26 10:55:00,1.2525,1.25365,1.25194,1.25365,231600000.0
2009-02-26 11:00:00,1.25365,1.25375,1.2525,1.25295,97800000.0
2009-02-26 11:05:00,1.25285,1.25335,1.2525,1.25275,154800000.0
2009-02-26 11:10:00,1.25285,1.25285,1.2515,1.25225,259600000.0
2009-02-26 11:15:00,1.2522,1.25365,1.2522,1.253,121600000.0
2009-02-26 11:20:00,1.253,1.25325,1.2529,1.25315,82000000.0
2009-02-26 11:25:00,1.25315,1.25325,1.2528,1.2529,102200000.0
2009-02-26 11:30:00,1.253,1.2531,1.2522,1.2527,166400000.0
2009-02-26 11:35:00,1.2527,1.2527,1.25135,1.25145,229400000.0
2009-02-26 11:40:00,1.25145,1.2516,1.25115,1.25135,252200000.0
2009-02-26 11:45:00,1.2514,1.25305,1.25105,1.253,361800000.0
2009-02-26 11:50:00,1.253,1.25305,1.25205,1.25205,333200000.0
2009-02-26 11:55:00,1.25173,1.25222,1.25148,1.25165,334200000.0
2009-02-26 12:00:00,1.25165,1.25265,1.251,1.25185,350000000.0
2009-02-26 12:05:00,1.25185,1.25205,1.25085,1.251,377600000.0
2009-02-26 12:10:00,1.2511,1.25155,1.2503,1.25085,289400000.0
2009-02-26 12:15:00,1.25095,1.25215,1.25055,1.252,156000000.0
2009-02-26 12:20:00,1.2519,1.2525,1.2519,1.2524,268600000.0
2009-02-26 12:25:00,1.2524,1.2526,1.2519,1.25205,115600000.0
2009-02-26 12:30:00,1.25205,1.25275,1.25195,1.2522,158800000.0
2009-02-26 12:35:00,1.2524,1.2528,1.2521,1.25265,126800000.0
2009-02-26 12:40:00,1.2528,1.2529,1.2524,1.25245,110400000.0
2009-02-26 12:45:00,1.25245,1.25265,1.2505,1.251,192200000.0
2009-02-26 12:50:00,1.251,1.25145,1.25064,1.25145,165800000.0
2009-02-26 12:55:00,1.25145,1.2524,1.25145,1.25195,225400000.0
2009-02-26 13:00:00,1.25195,1.25195,1.251,1.251,145200000.0
2009-02-26 13:05:00,1.251,1.251,1.2485,1.25,351889100.0
2009-02-26 13:10:00,1.25,1.2516,1.24985,1.2516,136800000.0
2009-02-26 13:15:00,1.2516,1.25215,1.2515,1.252,146000000.0
2009-02-26 13:20:00,1.252,1.25265,1.2499,1.25165,202490000.0
2009-02-26 13:25:00,1.2516,1.25245,1.25155,1.2516,124040000.0
2009-02-26 13:30:00,1.2516,1.2517,1.25095,1.25105,99200000.0
2009-02-26 13:35:00,1.25105,1.2519,1.2509,1.2519,164200000.0
2009-02-26 13:40:00,1.25195,1.25195,1.25085,1.2515,128000000.0
2009-02-26 13:45:00,1.25165,1.2522,1.2512,1.2521,280000000.0
2009-02-26 13:50:00,1.25225,1.25315,1.25225,1.2526,321200001.0
2009-02-26 13:55:00,1.2526,1.25265,1.25175,1.2522,281600000.0
2009-02-26 14:00:00,1.2522,1.25225,1.2516,1.2518,72000000.0
2009-02-26 14:05:00,1.2518,1.252,1.25145,1.252,283200000.0
2009-02-26 14:10:00,1.252,1.252,1.25145,1.25155,182600000.0
2009-02-26 14:15:00,1.25155,1.25175,1.25101,1.2512,162400000.0
2009-02-26 14:20:00,1.25125,1.25125,1.25005,1.2505,384000000.0
2009-02-26 14:25:00,1.2505,1.2505,1.24895,1.2491,353600000.0
2009-02-26 14:30:00,1.24915,1.24945,1.2486,1.2494,345400000.0
2009-02-26 14:35:00,1.24935,1.2496,1.24865,1.2487,336400000.0
2009-02-26 14:40:00,1.2487,1.2488,1.2461,1.2462,672600016.0
2009-02-26 14:45:00,1.24615,1.24615,1.24345,1.24385,449400000.0
2009-02-26 14:50:00,1.2438,1.24495,1.24375,1.24405,472500000.0
2009-02-26 14:55:00,1.24405,1.24515,1.24385,1.24455,370200001.0
2009-02-26 15:00:00,1.24455,1.24455,1.24315,1.2439,242000000.0
2009-02-26 15:05:00,1.2439,1.24395,1.24315,1.24325,356400000.0
2009-02-26 15:10:00,1.24335,1.24415,1.2429,1.2429,539400000.0
2009-02-26 15:15:00,1.2432,1.24445,1.242,1.24225,481400000.0
2009-02-26 15:20:00,1.24225,1.24255,1.24065,1.24155,821300000.0
2009-02-26 15:25:00,1.2413,1.24235,1.24125,1.2418,405400000.0
2009-02-26 15:30:00,1.2419,1.24545,1.24135,1.24135,510000001.0
2009-02-26 15:35:00,1.2414,1.24175,1.23945,1.23955,613200000.0
2009-02-26 15:40:00,1.23975,1.2414,1.23955,1.24085,412800000.0
2009-02-26 15:45:00,1.24085,1.2423,1.24,1.241,364800000.0
2009-02-26 15:50:00,1.24095,1.2414,1.24,1.24115,241800000.0
2009-02-26 15:55:00,1.2411,1.24225,1.2409,1.24165,289600000.0
2009-02-26 16:00:00,1.2418,1.24485,1.24175,1.24315,560600000.0
2009-02-26 16:05:00,1.24315,1.2438,1.24255,1.24335,593200000.0
2009-02-26 16:10:00,1.24335,1.244,1.2423,1.2423,587400000.0
2009-02-26 16:15:00,1.2423,1.24255,1.2411,1.24255,462000000.0
2009-02-26 16:20:00,1.24235,1.24565,1.24235,1.2441,519200000.0
2009-02-26 16:25:00,1.24405,1.2441,1.24315,1.244,346600000.0
2009-02-26 16:30:00,1.24405,1.2446,1.2438,1.2441,312000000.0
2009-02-26 16:35:00,1.24405,1.24435,1.24315,1.2443,488400003.0
2009-02-26 16:40:00,1.2443,1.2448,1.24345,1.2438,310400000.0
2009-02-26 16:45:00,1.2438,1.2477,1.2438,1.2476,689000002.0
2009-02-26 16:50:00,1.24765,1.2478,1.24605,1.2466,450500000.0
2009-02-26 16:55:00,1.2466,1.2469,1.2443,1.2443,350000000.0
2009-02-26 17:00:00,1.24455,1.2467,1.2444,1.2466,571400000.0
2009-02-26 17:05:00,1.2466,1.2475,1.24545,1.2467,474200000.0
2009-02-26 17:10:00,1.2467,1.2475,1.24635,1.2465,325800000.0
2009-02-26 17:15:00,1.2465,1.24735,1.2461,1.2464,350600000.0
2009-02-26 17:20:00,1.2464,1.2469,1.2459,1.2463,266800001.0
2009-02-26 17:25:00,1.2463,1.2466,1.24575,1.2464,303600000.0
2009-02-26 17:30:00,1.2464,1.2473,1.24555,1.2457,379600000.0
2009-02-26 17:35:00,1.2457,1.24595,1.24425,1.2443,530600000.0
2009-02-26 17:40:00,1.2443,1.2446,1.2435,1.24385,533000001.0
2009-02-26 17:45:00,1.24395,1.2446,1.24285,1.243,408600000.0
2009-02-26 17:50:00,1.24295,1.2441,1.2427,1.2441,289200000.0
2009-02-26 17:55:00,1.24415,1.245,1.24305,1.2432,514000000.0
2009-02-26 18:00:00,1.2432,1.2438,1.24265,1.2428,421900000.0
2009-02-26 18:05:00,1.24275,1.24375,1.24275,1.24325,329400000.0
2009-02-26 18:10:00,1.24325,1.2433,1.2414,1.24155,369800000.0
2009-02-26 18:15:00,1.24165,1.2423,1.2415,1.24215,346400000.0
2009-02-26 18:20:00,1.24225,1.2425,1.2415,1.2416,317600000.0
2009-02-26 18:25:00,1.2416,1.24435,1.2416,1.2443,297000000.0
2009-02-26 18:30:00,1.2443,1.245,1.2441,1.24495,316600002.0
2009-02-26 18:35:00,1.24495,1.245,1.2436,1.2438,222000000.0
2009-02-26 18:40:00,1.2438,1.24505,1.2431,1.24505,286000000.0
2009-02-26 18:45:00,1.24505,1.24815,1.24495,1.2476,580799999.0
2009-02-26 18:50:00,1.2476,1.2476,1.24595,1.2469,371400001.0
2009-02-26 18:55:00,1.2469,1.2469,1.24525,1.2455,358400000.0
2009-02-26 19:00:00,1.2455,1.2457,1.2444,1.24495,280800000.0
2009-02-26 19:05:00,1.2449,1.2456,1.2449,1.2452,136200000.0
2009-02-26 19:10:00,1.2452,1.2463,1.2451,1.246,230400000.0
2009-02-26 19:15:00,1.246,1.2464,1.24575,1.2464,177400000.0
2009-02-26 19:20:00,1.2464,1.2475,1.2463,1.2473,395200000.0
2009-02-26 19:25:00,1.2472,1.2484,1.2472,1.2478,286400000.0
2009-02-26 19:30:00,1.2478,1.2483,1.24695,1.2475,247000000.0
2009-02-26 19:35:00,1.2476,1.24795,1.2476,1.24795,80000000.0
2009-02-26 19:40:00,1.2481,1.24835,1.2469,1.24815,264000000.0
2009-02-26 19:45:00,1.24815,1.24825,1.24675,1.24675,257800000.0
2009-02-26 19:50:00,1.24675,1.2469,1.24625,1.24645,143800000.0
2009-02-26 19:55:00,1.24645,1.247,1.2459,1.2468,258200000.0
2009-02-26 20:00:00,1.2469,1.2475,1.2463,1.2473,302800000.0
2009-02-26 20:05:00,1.2473,1.2478,1.2473,1.2478,408000000.0
2009-02-26 20:10:00,1.2479,1.2489,1.24785,1.24795,483900000.0
2009-02-26 20:15:00,1.24795,1.24795,1.24645,1.24675,201700000.0
2009-02-26 20:20:00,1.24675,1.2469,1.246,1.246,344000000.0
2009-02-26 20:25:00,1.2461,1.2463,1.24555,1.24565,246400000.0
2009-02-26 20:30:00,1.24565,1.24655,1.24565,1.2464,632200000.0
2009-02-26 20:35:00,1.2464,1.24785,1.2462,1.2475,515000000.0
2009-02-26 20:40:00,1.2475,1.2478,1.24575,1.2458,363400000.0
2009-02-26 20:45:00,1.2458,1.2461,1.2455,1.24565,357800000.0
2009-02-26 20:50:00,1.24565,1.24595,1.24565,1.24575,65800000.0
2009-02-26 20:55:00,1.2459,1.2465,1.24575,1.24595,196000000.0
2009-02-26 21:00:00,1.24595,1.24685,1.24595,1.24675,260800000.0
2009-02-26 21:05:00,1.24665,1.24845,1.2466,1.2477,330800000.0
2009-02-26 21:10:00,1.2477,1.2477,1.2461,1.24655,460800000.0
2009-02-26 21:15:00,1.2467,1.24685,1.24645,1.24675,187600000.0
2009-02-26 21:20:00,1.24675,1.24715,1.24655,1.24675,244600000.0
2009-02-26 21:25:00,1.2467,1.24685,1.2465,1.24675,99000000.0
2009-02-26 21:30:00,1.24675,1.24775,1.24665,1.247,325800000.0
2009-02-26 21:35:00,1.24705,1.24705,1.246,1.2463,151200000.0
2009-02-26 21:40:00,1.24625,1.2473,1.24625,1.24685,204200000.0
2009-02-26 21:45:00,1.24685,1.2472,1.2466,1.2468,232800000.0
2009-02-26 21:50:00,1.24685,1.24755,1.24675,1.24755,283400000.0
2009-02-26 21:55:00,1.24755,1.24965,1.2474,1.24885,560800000.0
2009-02-26 22:00:00,1.24885,1.24955,1.24855,1.24885,378200000.0
2009-02-26 22:05:00,1.24885,1.249,1.24815,1.24845,194600000.0
2009-02-26 22:10:00,1.24845,1.24895,1.2483,1.2488,270100000.0
2009-02-26 22:15:00,1.2489,1.2493,1.2485,1.2493,278200000.0
2009-02-26 22:20:00,1.2491,1.2503,1.2489,1.2494,287500000.0
2009-02-26 22:25:00,1.24945,1.25005,1.2494,1.25005,271600000.0
2009-02-26 22:30:00,1.25005,1.25155,1.25005,1.25055,573600000.0
2009-02-26 22:35:00,1.25065,1.25085,1.24985,1.25085,329200000.0
2009-02-26 22:40:00,1.2509,1.2509,1.25025,1.2506,162400000.0
2009-02-26 22:45:00,1.25065,1.25095,1.2505,1.2506,163200000.0
2009-02-26 22:50:00,1.2506,1.2523,1.25055,1.25195,245200000.0
2009-02-26 22:55:00,1.25195,1.25315,1.25195,1.25305,599400000.0
2009-02-26 23:00:00,1.25305,1.25315,1.2519,1.2521,354800000.0
2009-02-26 23:05:00,1.2522,1.25245,1.2515,1.25175,182600000.0
2009-02-26 23:10:00,1.25175,1.25215,1.25155,1.2518,268800000.0
2009-02-26 23:15:00,1.25185,1.25195,1.25165,1.2519,155200000.0
2009-02-26 23:20:00,1.2519,1.25205,1.25126,1.25175,136400000.0
2009-02-26 23:25:00,1.25175,1.2529,1.25175,1.25195,184200000.0
2009-02-26 23:30:00,1.2521,1.25235,1.2517,1.25195,97000000.0
2009-02-26 23:35:00,1.25185,1.25195,1.25175,1.25185,66600000.0
2009-02-26 23:40:00,1.25185,1.25245,1.25185,1.2523,91000000.0
2009-02-26 23:45:00,1.2523,1.2529,1.25225,1.25255,51000000.0
2009-02-26 23:50:00,1.25255,1.2526,1.25165,1.25235,119600000.0
2009-02-26 23:55:00,1.25245,1.2533,1.25215,1.2533,106600000.0
2009-02-27 00:00:00,1.2533,1.25382,1.25276,1.25337,133400000.0
2009-02-27 00:05:00,1.2535,1.2539,1.2531,1.25385,41600000.0
2009-02-27 00:10:00,1.25365,1.25385,1.25335,1.25385,38000000.0
2009-02-27 00:15:00,1.2539,1.2539,1.25185,1.25205,122000000.0
2009-02-27 00:20:00,1.2521,1.25215,1.25175,1.25215,17800000.0
2009-02-27 00:25:00,1.25235,1.2534,1.25235,1.2534,75600000.0
2009-02-27 00:30:00,1.2534,1.2534,1.2523,1.2524,39200000.0
2009-02-27 00:35:00,1.25235,1.25255,1.2523,1.25245,48600000.0
2009-02-27 00:40:00,1.2526,1.2529,1.2523,1.2529,106400000.0
2009-02-27 00:45:00,1.25239,1.25271,1.25224,1.25252,76000000.0
2009-02-27 00:50:00,1.25272,1.25315,1.25237,1.25315,92000000.0
2009-02-27 00:55:00,1.25315,1.25315,1.25245,1.25265,46800000.0
2009-02-27 01:00:00,1.25265,1.25275,1.25239,1.25275,38000000.0
2009-02-27 01:05:00,1.25275,1.25335,1.25265,1.253,79800000.0
2009-02-27 01:10:00,1.25305,1.25365,1.25305,1.25365,37200000.0
2009-02-27 01:15:00,1.25365,1.25365,1.2532,1.2532,26000000.0
2009-02-27 01:20:00,1.2532,1.2534,1.25315,1.25335,58400000.0
2009-02-27 01:25:00,1.25335,1.25345,1.2532,1.25345,46800000.0
2009-02-27 01:30:00,1.25345,1.25345,1.25315,1.25335,45200000.0
2009-02-27 01:35:00,1.25335,1.2538,1.25315,1.25329,90800000.0
2009-02-27 01:40:00,1.2532,1.25335,1.25305,1.2533,72000000.0
2009-02-27 01:45:00,1.25315,1.25355,1.25315,1.25355,66000000.0
2009-02-27 01:50:00,1.25355,1.25355,1.25295,1.25295,82200000.0
2009-02-27 01:55:00,1.25295,1.25325,1.2525,1.2526,73200000.0
2009-02-27 02:00:00,1.25265,1.25375,1.2523,1.25255,108000000.0
2009-02-27 02:05:00,1.2523,1.25265,1.2519,1.2519,166000000.0
2009-02-27 02:10:00,1.2519,1.25195,1.2519,1.2519,60000000.0
2009-02-27 02:15:00,1.25195,1.25195,1.2516,1.2516,75600000.0
2009-02-27 02:20:00,1.25165,1.2526,1.2516,1.25245,201800000.0
2009-02-27 02:25:00,1.25245,1.2535,1.25245,1.2535,87800000.0
2009-02-27 02:30:00,1.2535,1.25405,1.25288,1.2539,95600000.0
2009-02-27 02:35:00,1.25395,1.25395,1.25352,1.2539,34200000.0
2009-02-27 02:40:00,1.2539,1.25405,1.25365,1.25365,47400000.0
2009-02-27 02:45:00,1.2538,1.25425,1.25365,1.25425,72000000.0
2009-02-27 02:50:00,1.25405,1.25475,1.25405,1.25475,230400000.0
2009-02-27 02:55:00,1.2547,1.25505,1.2539,1.2539,109800000.0
2009-02-27 03:00:00,1.25385,1.25495,1.2538,1.25445,279600000.0
2009-02-27 03:05:00,1.2541,1.25455,1.25405,1.2543,83600000.0
2009-02-27 03:10:00,1.25445,1.25465,1.25369,1.25402,58200000.0
2009-02-27 03:15:00,1.25435,1.2545,1.25385,1.2545,19000000.0
2009-02-27 03:20:00,1.2541,1.25485,1.2541,1.2546,43400000.0
2009-02-27 03:25:00,1.2546,1.2548,1.2546,1.2547,93600000.0
2009-02-27 03:30:00,1.2547,1.25485,1.2544,1.2546,102000000.0
2009-02-27 03:35:00,1.2546,1.2546,1.2544,1.2544,54400000.0
2009-02-27 03:40:00,1.25391,1.2544,1.25383,1.2543,80600000.0
2009-02-27 03:45:00,1.2543,1.2543,1.25366,1.25388,126399997.0
2009-02-27 03:50:00,1.25373,1.25425,1.2535,1.25425,135400000.0
2009-02-27 03:55:00,1.25435,1.25445,1.25354,1.25354,15800000.0
2009-02-27 04:00:00,1.25425,1.25425,1.25372,1.25425,111600000.0
2009-02-27 04:05:00,1.2539,1.25415,1.2539,1.25415,56400000.0
2009-02-27 04:10:00,1.2542,1.25505,1.25405,1.2548,139800000.0
2009-02-27 04:15:00,1.2548,1.255,1.2547,1.25475,222600000.0
2009-02-27 04:20:00,1.2548,1.25495,1.2542,1.2546,75300000.0
2009-02-27 04:25:00,1.25465,1.2551,1.25405,1.2547,124600000.0
2009-02-27 04:30:00,1.2547,1.25485,1.25415,1.2545,198600000.0
2009-02-27 04:35:00,1.2543,1.25455,1.2541,1.25415,53600000.0
2009-02-27 04:40:00,1.25425,1.2545,1.25399,1.25404,51400000.0
2009-02-27 04:45:00,1.2543,1.25446,1.25396,1.25402,109400000.0
2009-02-27 04:50:00,1.25396,1.2543,1.2536,1.25395,47400000.0
2009-02-27 04:55:00,1.25395,1.25395,1.2532,1.25365,69400000.0
2009-02-27 05:00:00,1.25365,1.2538,1.2536,1.25365,71200000.0
2009-02-27 05:05:00,1.25356,1.25371,1.25334,1.2535,89800000.0
2009-02-27 05:10:00,1.2535,1.25355,1.25335,1.25345,50000000.0
2009-02-27 05:15:00,1.25325,1.25395,1.25313,1.25395,135000000.0
2009-02-27 05:20:00,1.2539,1.25405,1.2539,1.254,31200000.0
2009-02-27 05:25:00,1.25387,1.25408,1.2538,1.25408,137200000.0
2009-02-27 05:30:00,1.25405,1.25412,1.25355,1.25355,32600000.0
2009-02-27 05:35:00,1.2536,1.2554,1.25355,1.25515,217200000.0
2009-02-27 05:40:00,1.2552,1.2558,1.25505,1.25515,181400000.0
2009-02-27 05:45:00,1.25495,1.2558,1.25455,1.25455,44400000.0
2009-02-27 05:50:00,1.25475,1.2557,1.25435,1.25455,118400000.0
2009-02-27 05:55:00,1.25435,1.255,1.25413,1.2547,146200000.0
2009-02-27 06:00:00,1.25475,1.25495,1.2547,1.25475,52200000.0
2009-02-27 06:05:00,1.2547,1.2548,1.2538,1.2544,91200000.0
2009-02-27 06:10:00,1.25418,1.25495,1.25374,1.25495,105600000.0
2009-02-27 06:15:00,1.2549,1.25495,1.25335,1.25445,71400000.0
2009-02-27 06:20:00,1.25465,1.25465,1.2533,1.25375,62000000.0
2009-02-27 06:25:00,1.2537,1.2549,1.25348,1.2547,311000000.0
2009-02-27 06:30:00,1.2547,1.255,1.2541,1.25435,278200000.0
2009-02-27 06:35:00,1.2545,1.2556,1.2541,1.2541,263800000.0
2009-02-27 06:40:00,1.2541,1.25445,1.25405,1.2541,103800000.0
2009-02-27 06:45:00,1.2541,1.255,1.25368,1.255,287800000.0
2009-02-27 06:50:00,1.255,1.255,1.2539,1.254,181400000.0
2009-02-27 06:55:00,1.254,1.254,1.2535,1.25379,290800000.0
2009-02-27 07:00:00,1.254,1.2544,1.2537,1.254,28200000.0
2009-02-27 07:05:00,1.2536,1.25375,1.2522,1.2525,33200000.0
2009-02-27 07:10:00,1.2525,1.253,1.25235,1.2525,106800000.0
2009-02-27 07:15:00,1.2525,1.2528,1.25235,1.2527,188400000.0
2009-02-27 07:20:00,1.2527,1.25325,1.2527,1.253,40600000.0
2009-02-27 07:25:00,1.25295,1.2532,1.2529,1.2529,77000000.0
2009-02-27 07:30:00,1.2529,1.2529,1.2521,1.25263,480600000.0
2009-02-27 07:35:00,1.25251,1.25291,1.25238,1.25267,399800000.0
2009-02-27 07:40:00,1.2529,1.2533,1.25209,1.25275,131400000.0
2009-02-27 07:45:00,1.25275,1.2539,1.25275,1.2539,18200000.0
2009-02-27 07:50:00,1.2539,1.2546,1.2531,1.25405,94600000.0
2009-02-27 07:55:00,1.25425,1.25441,1.2532,1.2536,445200000.0
2009-02-27 08:00:00,1.2536,1.2537,1.253,1.2532,153400000.0
2009-02-27 08:05:00,1.2532,1.2533,1.2532,1.2532,101400000.0
2009-02-27 08:10:00,1.2532,1.2541,1.2532,1.2541,50400000.0
2009-02-27 08:15:00,1.2541,1.2546,1.25285,1.2543,177800000.0
2009-02-27 08:20:00,1.2544,1.2554,1.25385,1.25515,231800000.0
2009-02-27 08:25:00,1.25525,1.2556,1.2541,1.2556,82000000.0
2009-02-27 08:30:00,1.2556,1.2556,1.254,1.254,67600000.0
2009-02-27 08:35:00,1.2543,1.2545,1.2537,1.2537,75800000.0
2009-02-27 08:40:00,1.2537,1.255,1.2537,1.2541,129600000.0
2009-02-27 08:45:00,1.25405,1.25495,1.25385,1.2543,50400000.0
2009-02-27 08:50:00,1.2544,1.25445,1.25354,1.25366,362800000.0
2009-02-27 08:55:00,1.25395,1.25405,1.25395,1.25405,42000000.0
2009-02-27 09:00:00,1.25405,1.25505,1.25315,1.254,131800000.0
2009-02-27 09:05:00,1.25405,1.2559,1.2536,1.25535,272800000.0
2009-02-27 09:10:00,1.25575,1.2567,1.25575,1.25615,402600000.0
2009-02-27 09:15:00,1.25615,1.25625,1.2555,1.25565,80400000.0
2009-02-27 09:20:00,1.2556,1.25635,1.25435,1.25435,94200000.0
2009-02-27 09:25:00,1.25445,1.2552,1.25445,1.25465,59600000.0
2009-02-27 09:30:00,1.25465,1.25525,1.25415,1.25464,428800002.0
2009-02-27 09:35:00,1.2549,1.25515,1.2527,1.25465,255200000.0
2009-02-27 09:40:00,1.25465,1.25475,1.25465,1.25465,9000000.0
2009-02-27 09:45:00,1.25435,1.25501,1.25426,1.25435,549740000.0
2009-02-27 09:50:00,1.2544,1.2549,1.2544,1.2549,74600000.0
2009-02-27 09:55:00,1.2549,1.25515,1.2537,1.25455,288460000.0
2009-02-27 10:00:00,1.25447,1.25515,1.25426,1.2548,370200000.0
2009-02-27 10:05:00,1.25505,1.2567,1.25505,1.25615,85400000.0
2009-02-27 10:10:00,1.25615,1.2571,1.25615,1.25635,259200000.0
2009-02-27 10:15:00,1.2564,1.25745,1.2561,1.25745,263000000.0
2009-02-27 10:20:00,1.25745,1.25825,1.25595,1.25595,318000000.0
2009-02-27 10:25:00,1.25595,1.25755,1.2557,1.25705,273400000.0
2009-02-27 10:30:00,1.2573,1.2573,1.25605,1.2565,244600003.0
2009-02-27 10:35:00,1.25665,1.25745,1.2565,1.25715,141600000.0
2009-02-27 10:40:00,1.2573,1.2573,1.25655,1.25655,105600000.0
2009-02-27 10:45:00,1.25655,1.25735,1.255,1.25705,233800000.0
2009-02-27 10:50:00,1.25695,1.2573,1.25665,1.25685,142200000.0
2009-02-27 10:55:00,1.25695,1.25875,1.2566,1.25875,356400000.0
2009-02-27 11:00:00,1.25875,1.25875,1.25785,1.25805,142400000.0
2009-02-27 11:05:00,1.25805,1.25805,1.2567,1.25695,216200000.0
2009-02-27 11:10:00,1.25695,1.2579,1.25575,1.2573,249600000.0
2009-02-27 11:15:00,1.25745,1.25845,1.25675,1.2581,379999991.0
2009-02-27 11:20:00,1.2581,1.25895,1.2577,1.25845,267199998.0
2009-02-27 11:25:00,1.2585,1.25855,1.2581,1.25825,71600000.0
2009-02-27 11:30:00,1.25825,1.25825,1.25685,1.2569,229800000.0
2009-02-27 11:35:00,1.2569,1.25735,1.2568,1.2572,324200000.0
2009-02-27 11:40:00,1.2572,1.25725,1.2568,1.25715,61200000.0
2009-02-27 11:45:00,1.25725,1.25845,1.25725,1.25845,141800000.0
2009-02-27 11:50:00,1.25845,1.25845,1.2579,1.25795,172400000.0
2009-02-27 11:55:00,1.25795,1.25795,1.2577,1.2578,95600000.0
2009-02-27 12:00:00,1.25775,1.25805,1.25775,1.25775,86600000.0
2009-02-27 12:05:00,1.25775,1.25855,1.2577,1.25855,142000000.0
2009-02-27 12:10:00,1.25845,1.25935,1.25825,1.2585,201400000.0
2009-02-27 12:15:00,1.25855,1.2589,1.2583,1.25855,161400000.0
2009-02-27 12:20:00,1.25855,1.25875,1.25835,1.25855,90000000.0
2009-02-27 12:25:00,1.25855,1.25865,1.25799,1.25845,145600000.0
2009-02-27 12:30:00,1.25845,1.25875,1.25835,1.2587,138600000.0
2009-02-27 12:35:00,1.2587,1.2587,1.25825,1.25835,85400000.0
2009-02-27 12:40:00,1.25835,1.25845,1.2581,1.2583,170600000.0
2009-02-27 12:45:00,1.2583,1.2583,1.2572,1.25765,294600000.0
2009-02-27 12:50:00,1.25765,1.2583,1.2574,1.25785,165400000.0
2009-02-27 12:55:00,1.25785,1.2583,1.25745,1.25815,206400000.0
2009-02-27 13:00:00,1.25815,1.2589,1.2579,1.25855,155600000.0
2009-02-27 13:05:00,1.25845,1.25895,1.2582,1.2589,302599995.0
2009-02-27 13:10:00,1.2587,1.25885,1.25825,1.25845,128600000.0
2009-02-27 13:15:00,1.25855,1.25865,1.25815,1.25825,151200000.0
2009-02-27 13:20:00,1.25825,1.25825,1.25745,1.25805,141200000.0
2009-02-27 13:25:00,1.25795,1.25815,1.25775,1.25815,84000000.0
2009-02-27 13:30:00,1.2582,1.25865,1.25761,1.25855,149800000.0
2009-02-27 13:35:00,1.25855,1.2593,1.25855,1.2591,112800000.0
2009-02-27 13:40:00,1.25915,1.25995,1.25855,1.2599,238800000.0
2009-02-27 13:45:00,1.25955,1.2605,1.2592,1.26025,304399998.0
2009-02-27 13:50:00,1.26025,1.2606,1.2597,1.25995,192400000.0
2009-02-27 13:55:00,1.25995,1.26195,1.25985,1.2619,266200000.0
2009-02-27 14:00:00,1.2619,1.2625,1.2605,1.26075,434600000.0
2009-02-27 14:05:00,1.26085,1.2613,1.26075,1.26115,186400000.0
2009-02-27 14:10:00,1.26115,1.26115,1.25995,1.26065,184600000.0
2009-02-27 14:15:00,1.26075,1.2612,1.26016,1.2609,123800001.0
2009-02-27 14:20:00,1.2609,1.2609,1.2594,1.25985,126500000.0
2009-02-27 14:25:00,1.25985,1.26085,1.2598,1.26035,182800000.0
2009-02-27 14:30:00,1.26035,1.26215,1.26035,1.26185,303000000.0
2009-02-27 14:35:00,1.26185,1.26225,1.26145,1.26145,523600000.0
2009-02-27 14:40:00,1.26145,1.2623,1.26065,1.2617,680800000.0
2009-02-27 14:45:00,1.2617,1.26235,1.26135,1.26175,448400000.0
2009-02-27 14:50:00,1.26135,1.26295,1.261,1.26285,701400000.0
2009-02-27 14:55:00,1.26275,1.26435,1.2624,1.2637,517200000.0
2009-02-27 15:00:00,1.2637,1.26415,1.26355,1.2641,335600000.0
2009-02-27 15:05:00,1.2639,1.2642,1.2632,1.26365,329600000.0
2009-02-27 15:10:00,1.2637,1.26425,1.26365,1.2641,338200000.0
2009-02-27 15:15:00,1.26415,1.26435,1.2639,1.2639,430100000.0
2009-02-27 15:20:00,1.26395,1.26815,1.26395,1.26755,1033400002.0
2009-02-27 15:25:00,1.26755,1.26785,1.2662,1.26755,683000000.0
2009-02-27 15:30:00,1.26735,1.2688,1.26695,1.26805,863800000.0
2009-02-27 15:35:00,1.26805,1.26975,1.26745,1.2696,783200000.0
2009-02-27 15:40:00,1.2696,1.26965,1.26785,1.2686,695599999.0
2009-02-27 15:45:00,1.2688,1.26985,1.26855,1.26885,841400001.0
2009-02-27 15:50:00,1.26885,1.26885,1.2672,1.26825,696600000.0
2009-02-27 15:55:00,1.2682,1.269,1.2667,1.26695,665199999.0
2009-02-27 16:00:00,1.2669,1.2669,1.26475,1.2657,653200000.0
2009-02-27 16:05:00,1.2657,1.26735,1.26515,1.2672,915200000.0
2009-02-27 16:10:00,1.26725,1.26885,1.26715,1.2686,550200000.0
2009-02-27 16:15:00,1.26875,1.26905,1.2664,1.26645,623800000.0
2009-02-27 16:20:00,1.26645,1.2676,1.26515,1.2657,854100000.0
2009-02-27 16:25:00,1.26565,1.26595,1.2652,1.2655,421400000.0
2009-02-27 16:30:00,1.2655,1.2661,1.26545,1.2657,425200000.0
2009-02-27 16:35:00,1.2657,1.2685,1.26555,1.2679,1123199998.0
2009-02-27 16:40:00,1.268,1.2691,1.2675,1.26855,599040000.0
2009-02-27 16:45:00,1.26855,1.2689,1.2664,1.2669,693920000.0
2009-02-27 16:50:00,1.26685,1.26745,1.26605,1.2667,452800000.0
2009-02-27 16:55:00,1.26665,1.2688,1.2664,1.26855,695999999.0
2009-02-27 17:00:00,1.26855,1.26855,1.26595,1.2666,595200000.0
2009-02-27 17:05:00,1.2666,1.26695,1.2662,1.26695,470599999.0
2009-02-27 17:10:00,1.267,1.26765,1.267,1.2673,464000000.0
2009-02-27 17:15:00,1.2673,1.26865,1.267,1.26715,403440000.0
2009-02-27 17:20:00,1.26715,1.26725,1.26475,1.26495,427200000.0
2009-02-27 17:25:00,1.26505,1.266,1.26455,1.26475,529720001.0
2009-02-27 17:30:00,1.265,1.266,1.26495,1.2658,531900000.0
2009-02-27 17:35:00,1.2658,1.2668,1.2652,1.26665,376040000.0
2009-02-27 17:40:00,1.26675,1.267,1.26505,1.26515,511460000.0
2009-02-27 17:45:00,1.2652,1.2677,1.26475,1.26485,534680000.0
2009-02-27 17:50:00,1.26485,1.2671,1.2642,1.2664,465400000.0
2009-02-27 17:55:00,1.2664,1.2697,1.26355,1.2691,945180000.0
2009-02-27 18:00:00,1.2692,1.2692,1.26645,1.2667,593400000.0
2009-02-27 18:05:00,1.2667,1.2684,1.2664,1.2676,515800000.0
2009-02-27 18:10:00,1.2675,1.2685,1.26575,1.26815,526840001.0
2009-02-27 18:15:00,1.2682,1.27125,1.2674,1.2707,641200000.0
2009-02-27 18:20:00,1.27075,1.27285,1.2704,1.2715,788600001.0
2009-02-27 18:25:00,1.2715,1.27255,1.27035,1.2718,660400000.0
2009-02-27 18:30:00,1.27175,1.27245,1.2706,1.2717,591999999.0
2009-02-27 18:35:00,1.2718,1.27255,1.27145,1.2717,408800000.0
2009-02-27 18:40:00,1.2718,1.27215,1.2691,1.2694,428000000.0
2009-02-27 18:45:00,1.2695,1.2703,1.2686,1.2688,742400000.0
2009-02-27 18:50:00,1.2688,1.2696,1.2688,1.26905,577400000.0
2009-02-27 18:55:00,1.269,1.2708,1.26895,1.27065,599000000.0
2009-02-27 19:00:00,1.27085,1.27115,1.2689,1.26955,559400000.0
2009-02-27 19:05:00,1.26935,1.2695,1.26785,1.26885,348400000.0
2009-02-27 19:10:00,1.2688,1.269,1.2674,1.2674,369600000.0
2009-02-27 19:15:00,1.2675,1.26795,1.2664,1.267,472800000.0
2009-02-27 19:20:00,1.26695,1.2677,1.26645,1.267,566400000.0
2009-02-27 19:25:00,1.267,1.2686,1.26665,1.2678,433480000.0
2009-02-27 19:30:00,1.26785,1.26785,1.2673,1.2678,279200000.0
2009-02-27 19:35:00,1.2678,1.26835,1.2676,1.2677,228800000.0
2009-02-27 19:40:00,1.2677,1.26865,1.2677,1.2684,414400000.0
2009-02-27 19:45:00,1.2684,1.26845,1.2664,1.26675,574000000.0
2009-02-27 19:50:00,1.26675,1.2668,1.2656,1.2657,417799999.0
2009-02-27 19:55:00,1.2657,1.26665,1.2644,1.2665,615420000.0
2009-02-27 20:00:00,1.2665,1.2668,1.26505,1.2666,476600000.0
2009-02-27 20:05:00,1.2666,1.2668,1.2662,1.2666,209200000.0
2009-02-27 20:10:00,1.2666,1.2678,1.2662,1.2669,283800000.0
2009-02-27 20:15:00,1.2669,1.26815,1.26675,1.2679,346000000.0
2009-02-27 20:20:00,1.26795,1.26795,1.2656,1.2665,417900002.0
2009-02-27 20:25:00,1.2665,1.267,1.26625,1.2666,269200000.0
2009-02-27 20:30:00,1.2666,1.26835,1.26615,1.2679,648600000.0
2009-02-27 20:35:00,1.2679,1.2706,1.2677,1.2696,583400000.0
2009-02-27 20:40:00,1.26955,1.27055,1.26905,1.2701,394400000.0
2009-02-27 20:45:00,1.2701,1.2701,1.2688,1.2691,296600000.0
2009-02-27 20:50:00,1.2691,1.27,1.26875,1.26995,267800000.0
2009-02-27 20:55:00,1.26995,1.26995,1.26935,1.2694,231200000.0
2009-02-27 21:00:00,1.2694,1.2702,1.269,1.26925,330200000.0
2009-02-27 21:05:00,1.26915,1.27,1.2687,1.2699,300200000.0
2009-02-27 21:10:00,1.2699,1.2705,1.26945,1.2704,301800000.0
2009-02-27 21:15:00,1.27045,1.2712,1.2696,1.2706,480080000.0
2009-02-27 21:20:00,1.27055,1.27095,1.26985,1.27,452800000.0
2009-02-27 21:25:00,1.27,1.27025,1.26895,1.2695,354000000.0
2009-02-27 21:30:00,1.2695,1.2695,1.26805,1.2689,438000000.0
2009-02-27 21:35:00,1.269,1.2695,1.2686,1.26915,632000000.0
2009-02-27 21:40:00,1.2692,1.2707,1.26885,1.2706,407400000.0
2009-02-27 21:45:00,1.2706,1.2706,1.26925,1.2696,228400000.0
2009-02-27 21:50:00,1.2696,1.26975,1.26895,1.2693,285400000.0
2009-02-27 21:55:00,1.2693,1.2696,1.26825,1.2694,314600000.0
2009-02-27 22:00:00,1.2694,1.26955,1.26845,1.269,327200000.0
2009-02-27 22:05:00,1.269,1.27025,1.2682,1.2698,553000000.0
2009-02-27 22:10:00,1.2697,1.2702,1.26865,1.26895,373800000.0
2009-02-27 22:15:00,1.269,1.271,1.26895,1.2703,538000000.0
2009-02-27 22:20:00,1.2703,1.2705,1.2692,1.26975,454000000.0
2009-02-27 22:25:00,1.26975,1.2705,1.26965,1.27035,318400000.0
2009-02-27 22:30:00,1.27045,1.2705,1.2691,1.26925,449200000.0
2009-02-27 22:35:00,1.26925,1.2704,1.26895,1.2704,708600000.0
2009-02-27 22:40:00,1.2704,1.2706,1.2691,1.2692,449400000.0
2009-02-27 22:45:00,1.2692,1.2698,1.26905,1.26955,465600000.0
2009-02-27 22:50:00,1.2697,1.27155,1.2696,1.27145,554600000.0
2009-02-27 22:55:00,1.2714,1.27255,1.2708,1.272,540800000.0
2009-02-27 23:00:00,1.2722,1.2723,1.27145,1.2721,279000000.0
2009-02-27 23:05:00,1.2721,1.27295,1.272,1.27275,267200000.0
2009-02-27 23:10:00,1.27285,1.2731,1.27275,1.2729,143600000.0
2009-02-27 23:15:00,1.2729,1.27325,1.2726,1.27275,118200000.0
2009-02-27 23:20:00,1.27295,1.27435,1.2721,1.2741,318800000.0
2009-02-27 23:25:00,1.27415,1.27435,1.27325,1.2736,142800000.0
2009-02-27 23:30:00,1.27355,1.2736,1.2727,1.27322,103800000.0
2009-02-27 23:35:00,1.2734,1.27445,1.27325,1.27445,114200000.0
2009-02-27 23:40:00,1.27445,1.27515,1.2744,1.27495,127600000.0
2009-02-27 23:45:00,1.27515,1.27545,1.27385,1.27405,216240000.0
2009-02-27 23:50:00,1.274,1.27455,1.2733,1.27355,239800000.0
2009-02-27 23:55:00,1.2735,1.2748,1.27325,1.2746,154800000.0
2009-03-02 00:00:00,1.27755,1.2776,1.27755,1.2776,81400000.0
2009-03-02 00:05:00,1.27755,1.27799,1.27755,1.2778,244200000.0
2009-03-02 00:10:00,1.2777,1.2779,1.27728,1.2775,407000000.0
2009-03-02 00:15:00,1.27755,1.27815,1.2774,1.27815,407000000.0
2009-03-02 00:20:00,1.27816,1.2782,1.2778,1.27789,407000000.0
2009-03-02 00:25:00,1.27786,1.27842,1.27786,1.27836,407000000.0
2009-03-02 00:30:00,1.2784,1.27906,1.27836,1.27879,407000000.0
2009-03-02 00:35:00,1.27887,1.27898,1.27822,1.27865,407000000.0
2009-03-02 00:40:00,1.27867,1.27905,1.27845,1.27905,407000000.0
2009-03-02 00:45:00,1.279,1.27907,1.2787,1.2788,407000000.0
2009-03-02 00:50:00,1.27876,1.27915,1.2786,1.2791,407000000.0
2009-03-02 00:55:00,1.27917,1.27925,1.27872,1.27907,407000000.0
2009-03-02 01:00:00,1.27915,1.27925,1.27843,1.27872,407000000.0
2009-03-02 01:05:00,1.27867,1.27933,1.27856,1.27904,407000000.0
2009-03-02 01:10:00,1.27905,1.27929,1.27832,1.27832,407000000.0
2009-03-02 01:15:00,1.27837,1.27865,1.27795,1.2784,407000000.0
2009-03-02 01:20:00,1.27845,1.2794,1.27835,1.27914,407000000.0
2009-03-02 01:25:00,1.27916,1.27955,1.27855,1.2792,407000000.0
2009-03-02 01:30:00,1.27925,1.27955,1.279,1.27935,407000000.0
2009-03-02 01:35:00,1.27937,1.27971,1.27921,1.27971,407000000.0
2009-03-02 01:40:00,1.2793,1.27962,1.27905,1.27905,407000000.0
2009-03-02 01:45:00,1.2792,1.27935,1.27892,1.27897,407000000.0
2009-03-02 01:50:00,1.27905,1.27945,1.2789,1.2794,407000000.0
2009-03-02 01:55:00,1.27928,1.2803,1.27922,1.27994,407000000.0
2009-03-02 02:00:00,1.27905,1.2796,1.2783,1.2787,107200000.0
2009-03-02 02:05:00,1.2787,1.27925,1.27825,1.27905,110800000.0
2009-03-02 02:10:00,1.2791,1.27925,1.2778,1.278,121800000.0
2009-03-02 02:15:00,1.2789,1.2789,1.2778,1.2783,121800000.0
2009-03-02 02:20:00,1.27825,1.2795,1.2782,1.27925,133000000.0
2009-03-02 02:25:00,1.2795,1.2796,1.27785,1.27895,133000000.0
2009-03-02 02:30:00,1.2789,1.27945,1.2788,1.27895,115400000.0
2009-03-02 02:35:00,1.27895,1.2799,1.2788,1.27901,147200000.0
2009-03-02 02:40:00,1.2798,1.2799,1.2788,1.2789,112800000.0
2009-03-02 02:45:00,1.2789,1.27945,1.2786,1.2789,238800000.0
2009-03-02 02:50:00,1.279,1.2792,1.27885,1.2792,270000002.0
2009-03-02 02:55:00,1.27915,1.2804,1.27895,1.27975,203400000.0
2009-03-02 03:00:00,1.28,1.2802,1.27895,1.28005,111600000.0
2009-03-02 03:05:00,1.2801,1.2801,1.27895,1.2792,128000000.0
2009-03-02 03:10:00,1.2797,1.27985,1.2789,1.27905,53400000.0
2009-03-02 03:15:00,1.2792,1.2794,1.2774,1.2779,197400000.0
2009-03-02 03:20:00,1.2779,1.27808,1.27717,1.2779,48000000.0
2009-03-02 03:25:00,1.27785,1.2779,1.27785,1.2779,73400000.0
2009-03-02 03:30:00,1.2779,1.27817,1.2774,1.27792,101400000.0
2009-03-02 03:35:00,1.2779,1.2779,1.27615,1.2767,223600000.0
2009-03-02 03:40:00,1.2767,1.2767,1.2753,1.2754,265800001.0
2009-03-02 03:45:00,1.2754,1.2754,1.27415,1.2748,221400000.0
2009-03-02 03:50:00,1.2749,1.27495,1.27425,1.2744,121000000.0
2009-03-02 03:55:00,1.2744,1.2747,1.27405,1.2747,56600000.0
2009-03-02 04:00:00,1.27435,1.2745,1.2742,1.2743,35800000.0
2009-03-02 04:05:00,1.27445,1.27535,1.27425,1.2745,184800000.0
2009-03-02 04:10:00,1.2745,1.2762,1.27415,1.2758,169400000.0
2009-03-02 04:15:00,1.2758,1.27645,1.27565,1.27575,92800000.0
2009-03-02 04:20:00,1.27605,1.27665,1.27547,1.27595,173000000.0
2009-03-02 04:25:00,1.27585,1.2759,1.27534,1.27577,71200000.0
2009-03-02 04:30:00,1.27569,1.27577,1.27485,1.2755,57800000.0
2009-03-02 04:35:00,1.27565,1.27635,1.2755,1.27615,88800000.0
2009-03-02 04:40:00,1.27563,1.27615,1.27525,1.27565,103400000.0
2009-03-02 04:45:00,1.27555,1.27605,1.27545,1.27583,50800000.0
2009-03-02 04:50:00,1.27589,1.27665,1.27568,1.2766,40600000.0
2009-03-02 04:55:00,1.2766,1.27705,1.27595,1.2767,160800000.0
2009-03-02 05:00:00,1.27657,1.27686,1.27595,1.27595,161600000.0
2009-03-02 05:05:00,1.27595,1.2769,1.27569,1.27685,125800000.0
2009-03-02 05:10:00,1.2769,1.27725,1.27634,1.27644,98599998.0
2009-03-02 05:15:00,1.2768,1.2771,1.27585,1.2771,448199999.0
2009-03-02 05:20:00,1.2772,1.2773,1.27615,1.2773,344999995.0
2009-03-02 05:25:00,1.2773,1.2773,1.27625,1.2763,107200000.0
2009-03-02 05:30:00,1.2763,1.27638,1.27565,1.27565,57200000.0
2009-03-02 05:35:00,1.2763,1.2767,1.27604,1.2762,150200000.0
2009-03-02 05:40:00,1.2766,1.2769,1.27609,1.2769,102200000.0
2009-03-02 05:45:00,1.2768,1.2769,1.27612,1.2762,177800000.0
2009-03-02 05:50:00,1.2763,1.27647,1.27591,1.27612,354600000.0
2009-03-02 05:55:00,1.2763,1.2763,1.27599,1.2763,44600000.0
2009-03-02 06:00:00,1.27615,1.27755,1.27612,1.2765,462200000.0
2009-03-02 06:05:00,1.2765,1.27713,1.27625,1.27661,210800000.0
2009-03-02 06:10:00,1.2763,1.27805,1.2763,1.2775,177200000.0
2009-03-02 06:15:00,1.27732,1.2782,1.27681,1.2782,161000000.0
2009-03-02 06:20:00,1.2783,1.2785,1.27765,1.2785,205800000.0
2009-03-02 06:25:00,1.2785,1.2785,1.27745,1.27775,226000000.0
2009-03-02 06:30:00,1.27785,1.27825,1.27735,1.27745,161799999.0
2009-03-02 06:35:00,1.27745,1.2775,1.27635,1.2765,125199999.0
2009-03-02 06:40:00,1.2771,1.2773,1.2758,1.27585,124600000.0
2009-03-02 06:45:00,1.2757,1.2758,1.2753,1.27575,51800000.0
2009-03-02 06:50:00,1.27575,1.27575,1.27495,1.27525,122000000.0
2009-03-02 06:55:00,1.27525,1.2755,1.27477,1.27512,233400000.0
2009-03-02 07:00:00,1.27488,1.27531,1.27469,1.27504,397200000.0
2009-03-02 07:05:00,1.27502,1.27525,1.27469,1.27505,242400000.0
2009-03-02 07:10:00,1.27505,1.27515,1.2735,1.2748,64400000.0
2009-03-02 07:15:00,1.2748,1.2751,1.2743,1.2751,240000000.0
2009-03-02 07:20:00,1.2751,1.27555,1.27475,1.2752,109800000.0
2009-03-02 07:25:00,1.2752,1.27595,1.2744,1.27595,73000000.0
2009-03-02 07:30:00,1.2761,1.27615,1.2743,1.2743,24800000.0
2009-03-02 07:35:00,1.27526,1.277,1.2743,1.277,213599998.0
2009-03-02 07:40:00,1.277,1.277,1.2749,1.27677,185200000.0
2009-03-02 07:45:00,1.277,1.277,1.275,1.275,138000000.0
2009-03-02 07:50:00,1.27615,1.2766,1.27515,1.2766,13600000.0
2009-03-02 07:55:00,1.27674,1.27687,1.27505,1.2753,55000000.0
2009-03-02 08:00:00,1.2753,1.27695,1.2749,1.2761,174400000.0
2009-03-02 08:05:00,1.27525,1.2763,1.2751,1.2753,121200000.0
2009-03-02 08:10:00,1.27535,1.2759,1.2749,1.2753,158600001.0
2009-03-02 08:15:00,1.2756,1.2758,1.27505,1.2755,104000000.0
2009-03-02 08:20:00,1.2755,1.2768,1.275,1.2767,303200000.0
2009-03-02 08:25:00,1.2767,1.2772,1.27505,1.2752,240800000.0
2009-03-02 08:30:00,1.2755,1.27581,1.27509,1.27579,197200000.0
2009-03-02 08:35:00,1.27565,1.2764,1.2755,1.27575,39200000.0
2009-03-02 08:40:00,1.27575,1.277,1.2754,1.277,231600000.0
2009-03-02 08:45:00,1.277,1.2772,1.27585,1.2764,244600002.0
2009-03-02 08:50:00,1.27635,1.27695,1.2749,1.27505,323200000.0
2009-03-02 08:55:00,1.2752,1.27535,1.27435,1.275,101400000.0
2009-03-02 09:00:00,1.275,1.27525,1.27355,1.27435,698200003.0
2009-03-02 09:05:00,1.27435,1.27485,1.27205,1.27225,349000000.0
2009-03-02 09:10:00,1.27245,1.2743,1.2723,1.27385,510200000.0
2009-03-02 09:15:00,1.274,1.2755,1.27355,1.2755,321400000.0
2009-03-02 09:20:00,1.2755,1.276,1.27545,1.2759,73200000.0
2009-03-02 09:25:00,1.27605,1.27655,1.2755,1.2765,146400000.0
2009-03-02 09:30:00,1.2765,1.2772,1.27615,1.2767,70800000.0
2009-03-02 09:35:00,1.2769,1.27805,1.27625,1.2772,188000000.0
2009-03-02 09:40:00,1.2773,1.2773,1.27545,1.2758,86400000.0
2009-03-02 09:45:00,1.27595,1.2765,1.27595,1.27645,30200000.0
2009-03-02 09:50:00,1.27645,1.27695,1.27635,1.27695,64000000.0
2009-03-02 09:55:00,1.27705,1.27735,1.2767,1.27675,104000000.0
2009-03-02 10:00:00,1.2768,1.27835,1.2768,1.278,252400000.0
2009-03-02 10:05:00,1.2781,1.27875,1.27805,1.27865,170400000.0
2009-03-02 10:10:00,1.2786,1.27875,1.278,1.27855,151200000.0
2009-03-02 10:15:00,1.27875,1.27965,1.27875,1.27945,237600000.0
2009-03-02 10:20:00,1.27945,1.2817,1.2794,1.28145,469600001.0
2009-03-02 10:25:00,1.28145,1.28165,1.28055,1.2806,367800000.0
2009-03-02 10:30:00,1.28065,1.28165,1.2804,1.28145,521200000.0
2009-03-02 10:35:00,1.28135,1.2821,1.28085,1.28165,436600000.0
2009-03-02 10:40:00,1.2815,1.28295,1.2814,1.282,400900001.0
2009-03-02 10:45:00,1.28205,1.2825,1.28035,1.28095,542000000.0
2009-03-02 10:50:00,1.28095,1.28125,1.2795,1.28025,489800001.0
2009-03-02 10:55:00,1.28025,1.28025,1.278,1.2794,481100000.0
2009-03-02 11:00:00,1.27945,1.27945,1.2785,1.27895,426600000.0
2009-03-02 11:05:00,1.27895,1.2813,1.27865,1.2804,415200000.0
2009-03-02 11:10:00,1.28095,1.28195,1.28025,1.28185,356000000.0
2009-03-02 11:15:00,1.28175,1.28305,1.2812,1.28295,356100000.0
2009-03-02 11:20:00,1.28295,1.28295,1.2818,1.28195,57400000.0
2009-03-02 11:25:00,1.28195,1.2822,1.281,1.2811,87000000.0
2009-03-02 11:30:00,1.2811,1.28135,1.2803,1.2806,266200000.0
2009-03-02 11:35:00,1.28065,1.28065,1.27985,1.28005,103200000.0
2009-03-02 11:40:00,1.28005,1.28005,1.27865,1.27895,248600000.0
2009-03-02 11:45:00,1.27895,1.27895,1.2774,1.27815,260400000.0
2009-03-02 11:50:00,1.27815,1.27855,1.27785,1.27805,151000000.0
2009-03-02 11:55:00,1.27815,1.27875,1.27776,1.27825,358800000.0
2009-03-02 12:00:00,1.27835,1.27845,1.27785,1.27805,173400000.0
2009-03-02 12:05:00,1.27805,1.27835,1.2772,1.278,322400000.0
2009-03-02 12:10:00,1.27805,1.28095,1.27805,1.2807,353400000.0
2009-03-02 12:15:00,1.28065,1.28085,1.2798,1.27985,363000000.0
2009-03-02 12:20:00,1.27985,1.2799,1.27985,1.27985,234400000.0
2009-03-02 12:25:00,1.2799,1.27995,1.27865,1.2791,508800000.0
2009-03-02 12:30:00,1.2791,1.28015,1.27865,1.28015,433500000.0
2009-03-02 12:35:00,1.28015,1.2803,1.2793,1.28015,136800000.0
2009-03-02 12:40:00,1.28015,1.2803,1.28,1.28025,156400000.0
2009-03-02 12:45:00,1.2803,1.28065,1.2801,1.28035,317400000.0
2009-03-02 12:50:00,1.28025,1.28225,1.2801,1.28195,308800000.0
2009-03-02 12:55:00,1.28205,1.2824,1.28095,1.28115,127400000.0
2009-03-02 13:00:00,1.28135,1.2815,1.2805,1.28095,167400000.0
2009-03-02 13:05:00,1.28095,1.28145,1.2799,1.28015,245600000.0
2009-03-02 13:10:00,1.28015,1.28065,1.27995,1.2804,150400000.0
2009-03-02 13:15:00,1.28035,1.2807,1.28,1.28035,145600000.0
2009-03-02 13:20:00,1.28025,1.2814,1.27995,1.2801,271900000.0
2009-03-02 13:25:00,1.2803,1.28155,1.28,1.28125,172000000.0
2009-03-02 13:30:00,1.28155,1.28155,1.28005,1.28035,213000000.0
2009-03-02 13:35:00,1.28035,1.2823,1.27995,1.2819,250400000.0
2009-03-02 13:40:00,1.28185,1.2832,1.28145,1.28255,266200000.0
2009-03-02 13:45:00,1.28265,1.2842,1.28255,1.28395,536800000.0
2009-03-02 13:50:00,1.28395,1.2841,1.283,1.2835,242650000.0
2009-03-02 13:55:00,1.2835,1.2844,1.2832,1.28425,258800000.0
2009-03-02 14:00:00,1.28425,1.28445,1.28375,1.28415,376000000.0
2009-03-02 14:05:00,1.28415,1.28485,1.28325,1.28425,253000000.0
2009-03-02 14:10:00,1.28425,1.28545,1.28425,1.2851,123600000.0
2009-03-02 14:15:00,1.28505,1.28505,1.2843,1.28495,337400000.0
2009-03-02 14:20:00,1.28495,1.28695,1.2849,1.28655,248600000.0
2009-03-02 14:25:00,1.28655,1.28725,1.28645,1.28715,180600000.0
2009-03-02 14:30:00,1.28715,1.28715,1.2862,1.28665,178800000.0
2009-03-02 14:35:00,1.28665,1.2882,1.28645,1.2876,490800001.0
2009-03-02 14:40:00,1.2876,1.28775,1.2866,1.28775,236000001.0
2009-03-02 14:45:00,1.28775,1.28845,1.28715,1.2882,226800000.0
2009-03-02 14:50:00,1.28825,1.28855,1.288,1.28835,256800000.0
2009-03-02 14:55:00,1.28835,1.2888,1.288,1.28845,505600000.0
2009-03-02 15:00:00,1.28855,1.28855,1.28735,1.28755,377600000.0
2009-03-02 15:05:00,1.28755,1.2879,1.2874,1.28755,358409999.0
2009-03-02 15:10:00,1.28755,1.28845,1.28715,1.2883,272400000.0
2009-03-02 15:15:00,1.28845,1.28845,1.2868,1.287,236400000.0
2009-03-02 15:20:00,1.28695,1.2875,1.28625,1.28685,714800000.0
2009-03-02 15:25:00,1.28685,1.28825,1.28595,1.28715,963670005.0
2009-03-02 15:30:00,1.28715,1.2879,1.2823,1.28515,1040200000.0
2009-03-02 15:35:00,1.28515,1.28515,1.2812,1.2829,1074800000.0
2009-03-02 15:40:00,1.2829,1.28425,1.28235,1.28285,578800000.0
2009-03-02 15:45:00,1.28295,1.28295,1.28135,1.28145,817600000.0
2009-03-02 15:50:00,1.28145,1.28265,1.28125,1.28265,639600000.0
2009-03-02 15:55:00,1.28265,1.28285,1.2814,1.28165,925200000.0
2009-03-02 16:00:00,1.28165,1.2825,1.28155,1.28185,657400000.0
2009-03-02 16:05:00,1.28195,1.2832,1.28175,1.2827,398400000.0
2009-03-02 16:10:00,1.28265,1.2837,1.28185,1.2825,761400000.0
2009-03-02 16:15:00,1.2826,1.2851,1.2825,1.28495,757300000.0
2009-03-02 16:20:00,1.2849,1.2853,1.2842,1.28475,772400002.0
2009-03-02 16:25:00,1.2848,1.28645,1.2846,1.28575,772599998.0
2009-03-02 16:30:00,1.2858,1.2876,1.2857,1.28725,1096400009.0
2009-03-02 16:35:00,1.28705,1.2871,1.28497,1.28548,611200001.0
2009-03-02 16:40:00,1.28595,1.28705,1.2853,1.28655,1560399996.0
2009-03-02 16:45:00,1.28655,1.28675,1.286,1.2862,868200000.0
2009-03-02 16:50:00,1.2861,1.28645,1.28445,1.28645,809600000.0
2009-03-02 16:55:00,1.28645,1.28655,1.285,1.2854,759200000.0
2009-03-02 17:00:00,1.2854,1.286,1.28365,1.28395,913500002.0
2009-03-02 17:05:00,1.284,1.28495,1.28385,1.2847,772500000.0
2009-03-02 17:10:00,1.2848,1.2871,1.28465,1.28685,579400000.0
2009-03-02 17:15:00,1.28685,1.28825,1.28645,1.2881,1139400004.0
2009-03-02 17:20:00,1.2881,1.28845,1.28615,1.28655,1053800000.0
2009-03-02 17:25:00,1.28665,1.288,1.28635,1.28785,547400000.0
2009-03-02 17:30:00,1.2878,1.2886,1.28715,1.2875,646700000.0
2009-03-02 17:35:00,1.2875,1.28835,1.28735,1.28815,598200000.0
2009-03-02 17:40:00,1.28815,1.2885,1.2872,1.28745,833400000.0
2009-03-02 17:45:00,1.28745,1.28765,1.2866,1.2868,423000000.0
2009-03-02 17:50:00,1.28685,1.28855,1.2867,1.2885,479200000.0
2009-03-02 17:55:00,1.28855,1.28895,1.2872,1.2873,1072800000.0
2009-03-02 18:00:00,1.2873,1.28795,1.287,1.28785,620600000.0
2009-03-02 18:05:00,1.28785,1.28865,1.28765,1.28815,657999999.0
2009-03-02 18:10:00,1.28815,1.2884,1.28655,1.2869,571600001.0
2009-03-02 18:15:00,1.287,1.28825,1.2869,1.2875,980999996.0
2009-03-02 18:20:00,1.28745,1.28835,1.2866,1.2881,687000000.0
2009-03-02 18:25:00,1.28815,1.2883,1.28675,1.2879,760200000.0
2009-03-02 18:30:00,1.288,1.2883,1.2877,1.28805,654400000.0
2009-03-02 18:35:00,1.2881,1.28975,1.2881,1.28905,450200000.0
2009-03-02 18:40:00,1.2888,1.2894,1.2883,1.28895,509200000.0
2009-03-02 18:45:00,1.28895,1.28925,1.2886,1.28925,325200000.0
2009-03-02 18:50:00,1.28925,1.28955,1.28895,1.28925,537000001.0
2009-03-02 18:55:00,1.28925,1.28935,1.28805,1.2891,453800000.0
2009-03-02 19:00:00,1.2892,1.2894,1.28855,1.28895,461800000.0
2009-03-02 19:05:00,1.2889,1.28895,1.2871,1.2876,676000000.0
2009-03-02 19:10:00,1.28755,1.2878,1.28695,1.28735,466400002.0
2009-03-02 19:15:00,1.28735,1.2874,1.2856,1.2861,406200000.0
2009-03-02 19:20:00,1.2863,1.28665,1.28465,1.2849,473000000.0
2009-03-02 19:25:00,1.2849,1.28625,1.28475,1.2858,408200000.0
2009-03-02 19:30:00,1.2858,1.2865,1.2857,1.2858,433800000.0
2009-03-02 19:35:00,1.2858,1.28635,1.2852,1.28605,253600000.0
2009-03-02 19:40:00,1.28605,1.2861,1.28505,1.28575,508000000.0
2009-03-02 19:45:00,1.28575,1.2863,1.28545,1.28555,396800001.0
2009-03-02 19:50:00,1.2855,1.28555,1.28455,1.2851,495599999.0
2009-03-02 19:55:00,1.28505,1.28645,1.285,1.28645,522800000.0
2009-03-02 20:00:00,1.28645,1.28655,1.28475,1.28535,463600000.0
2009-03-02 20:05:00,1.28545,1.2868,1.2852,1.28655,666000000.0
2009-03-02 20:10:00,1.2866,1.2875,1.2865,1.2875,562200000.0
2009-03-02 20:15:00,1.2875,1.2883,1.28705,1.2875,532200000.0
2009-03-02 20:20:00,1.28755,1.28835,1.2874,1.28805,370200000.0
2009-03-02 20:25:00,1.28805,1.2885,1.28765,1.28805,320000000.0
2009-03-02 20:30:00,1.28795,1.28885,1.28735,1.28795,463400000.0
2009-03-02 20:35:00,1.28795,1.2883,1.28725,1.28795,497000000.0
2009-03-02 20:40:00,1.28795,1.2882,1.287,1.28775,387200000.0
2009-03-02 20:45:00,1.28785,1.2885,1.2877,1.288,427200000.0
2009-03-02 20:50:00,1.288,1.28805,1.2869,1.28695,693000000.0
2009-03-02 20:55:00,1.2869,1.28695,1.28475,1.28485,886400000.0
2009-03-02 21:00:00,1.28495,1.28535,1.28485,1.2849,533800000.0
2009-03-02 21:05:00,1.28485,1.2856,1.2848,1.28555,337400000.0
2009-03-02 21:10:00,1.28555,1.2857,1.28535,1.2855,231000000.0
2009-03-02 21:15:00,1.2855,1.28565,1.28465,1.285,530000000.0
2009-03-02 21:20:00,1.28515,1.28555,1.28485,1.2855,503800000.0
2009-03-02 21:25:00,1.28555,1.2862,1.28535,1.28615,526800001.0
2009-03-02 21:30:00,1.28615,1.28635,1.2857,1.286,456799996.0
2009-03-02 21:35:00,1.286,1.2865,1.28555,1.28645,401799999.0
2009-03-02 21:40:00,1.28645,1.28675,1.2859,1.2865,485999998.0
2009-03-02 21:45:00,1.2865,1.28755,1.2863,1.2864,502600000.0
2009-03-02 21:50:00,1.2864,1.28755,1.2863,1.28725,440200000.0
2009-03-02 21:55:00,1.2872,1.28725,1.2863,1.28695,404800000.0
2009-03-02 22:00:00,1.28695,1.2888,1.2869,1.2882,545000000.0
2009-03-02 22:05:00,1.28825,1.2907,1.2882,1.28945,646600000.0
2009-03-02 22:10:00,1.28955,1.2897,1.2883,1.28875,715799998.0
2009-03-02 22:15:00,1.28885,1.28895,1.28855,1.2889,380400001.0
2009-03-02 22:20:00,1.2889,1.29045,1.28855,1.2899,856799999.0
2009-03-02 22:25:00,1.28995,1.28995,1.28925,1.2896,556599999.0
2009-03-02 22:30:00,1.2896,1.2896,1.28885,1.28885,325200000.0
2009-03-02 22:35:00,1.2888,1.28985,1.2886,1.28965,399800000.0
2009-03-02 22:40:00,1.28965,1.29065,1.28965,1.29015,417200000.0
2009-03-02 22:45:00,1.29015,1.29045,1.28955,1.2902,283000001.0
2009-03-02 22:50:00,1.2902,1.29145,1.28975,1.29125,635400001.0
2009-03-02 22:55:00,1.29125,1.2915,1.2907,1.291,415700000.0
2009-03-02 23:00:00,1.291,1.2911,1.29015,1.29065,290799999.0
2009-03-02 23:05:00,1.29075,1.29095,1.2901,1.29095,354600000.0
2009-03-02 23:10:00,1.291,1.29145,1.29075,1.291,302199996.0
2009-03-02 23:15:00,1.291,1.29115,1.2905,1.2907,344400000.0
2009-03-02 23:20:00,1.29085,1.29115,1.2904,1.29095,250000000.0
2009-03-02 23:25:00,1.29095,1.29115,1.29075,1.29105,259800000.0
2009-03-02 23:30:00,1.29095,1.291,1.2904,1.2905,135000000.0
2009-03-02 23:35:00,1.2905,1.29125,1.2903,1.29105,219000000.0
2009-03-02 23:40:00,1.29105,1.29145,1.29085,1.29125,119200000.0
2009-03-02 23:45:00,1.29125,1.29165,1.29105,1.2913,340600000.0
2009-03-02 23:50:00,1.2915,1.293,1.29135,1.29285,302600000.0
2009-03-02 23:55:00,1.29285,1.29315,1.29215,1.29315,202200000.0
2009-03-03 00:00:00,1.29307,1.29323,1.29157,1.29216,133000000.0
2009-03-03 00:05:00,1.29215,1.29255,1.29165,1.29215,72200000.0
2009-03-03 00:10:00,1.29215,1.29273,1.29193,1.2924,188200000.0
2009-03-03 00:15:00,1.2924,1.2929,1.29215,1.2923,88000000.0
2009-03-03 00:20:00,1.29202,1.29247,1.2912,1.29145,407199995.0
2009-03-03 00:25:00,1.29145,1.29145,1.2899,1.2911,241399999.0
2009-03-03 00:30:00,1.2911,1.2912,1.2907,1.29115,78199999.0
2009-03-03 00:35:00,1.29117,1.29144,1.29055,1.29087,198500000.0
2009-03-03 00:40:00,1.29125,1.29135,1.2907,1.2907,307200000.0
2009-03-03 00:45:00,1.2907,1.29075,1.29034,1.29034,126799998.0
2009-03-03 00:50:00,1.29042,1.2907,1.29042,1.2907,30600000.0
2009-03-03 00:55:00,1.29048,1.29088,1.29026,1.2907,128799998.0
2009-03-03 01:00:00,1.29075,1.2912,1.29065,1.29075,257000001.0
2009-03-03 01:05:00,1.29015,1.2914,1.28998,1.2913,213200003.0
2009-03-03 01:10:00,1.2911,1.2921,1.2911,1.29185,158199994.0
2009-03-03 01:15:00,1.2918,1.2918,1.2907,1.2914,321599996.0
2009-03-03 01:20:00,1.2914,1.29225,1.29085,1.2909,255799999.0
2009-03-03 01:25:00,1.29095,1.29105,1.29095,1.29105,320199981.0
2009-03-03 01:30:00,1.29105,1.2911,1.29075,1.291,137199998.0
2009-03-03 01:35:00,1.291,1.29105,1.29095,1.29095,147999998.0
2009-03-03 01:40:00,1.29095,1.29095,1.29075,1.29085,56600000.0
2009-03-03 01:45:00,1.2908,1.2909,1.2906,1.2906,82400000.0
2009-03-03 01:50:00,1.2906,1.2909,1.29045,1.2906,70400000.0
2009-03-03 01:55:00,1.29055,1.29055,1.29005,1.29025,54400000.0
2009-03-03 02:00:00,1.29025,1.2904,1.28976,1.28984,144600001.0
2009-03-03 02:05:00,1.29004,1.29035,1.2896,1.29,100000000.0
2009-03-03 02:10:00,1.29,1.2902,1.28985,1.29015,55800000.0
2009-03-03 02:15:00,1.29,1.2901,1.29,1.29005,22200000.0
2009-03-03 02:20:00,1.29,1.29,1.28939,1.28959,72700001.0
2009-03-03 02:25:00,1.2897,1.29003,1.28944,1.28969,36200000.0
2009-03-03 02:30:00,1.29015,1.2907,1.2899,1.29,98400001.0
2009-03-03 02:35:00,1.29005,1.2911,1.29,1.29036,169600000.0
2009-03-03 02:40:00,1.29115,1.2912,1.2901,1.291,67800000.0
2009-03-03 02:45:00,1.29115,1.2915,1.29045,1.2905,46200000.0
2009-03-03 02:50:00,1.2911,1.29145,1.2902,1.29055,419400000.0
2009-03-03 02:55:00,1.29055,1.29055,1.2895,1.2895,95400000.0
2009-03-03 03:00:00,1.28975,1.28975,1.28909,1.28941,96200000.0
2009-03-03 03:05:00,1.28933,1.2896,1.28925,1.28941,62600000.0
2009-03-03 03:10:00,1.2897,1.2899,1.289,1.289,122400000.0
2009-03-03 03:15:00,1.28905,1.28905,1.2887,1.2887,12600000.0
2009-03-03 03:20:00,1.2885,1.28905,1.2883,1.28835,218600000.0
2009-03-03 03:25:00,1.28835,1.28895,1.28835,1.28895,66400000.0
2009-03-03 03:30:00,1.2891,1.28945,1.28829,1.28935,109000001.0
2009-03-03 03:35:00,1.29025,1.29035,1.28915,1.28965,346200000.0
2009-03-03 03:40:00,1.2896,1.29025,1.2892,1.2896,225200000.0
2009-03-03 03:45:00,1.2895,1.2897,1.2895,1.2897,33600000.0
2009-03-03 03:50:00,1.2897,1.29115,1.2892,1.29065,172600000.0
2009-03-03 03:55:00,1.2907,1.2907,1.28915,1.2893,45800000.0
2009-03-03 04:00:00,1.2893,1.2896,1.28898,1.28913,81400000.0
2009-03-03 04:05:00,1.2895,1.2897,1.28876,1.28915,82600000.0
2009-03-03 04:10:00,1.28915,1.2895,1.28906,1.28922,83892000.0
2009-03-03 04:15:00,1.28928,1.28962,1.28905,1.28925,115492000.0
2009-03-03 04:20:00,1.28915,1.2895,1.289,1.2891,27400000.0
2009-03-03 04:25:00,1.2891,1.28915,1.28845,1.2885,130199999.0
2009-03-03 04:30:00,1.2885,1.28915,1.28835,1.28865,272600000.0
2009-03-03 04:35:00,1.2888,1.289,1.28788,1.2887,227600000.0
2009-03-03 04:40:00,1.28865,1.2889,1.28845,1.2889,149600002.0
2009-03-03 04:45:00,1.2889,1.2889,1.2882,1.2887,228200000.0
2009-03-03 04:50:00,1.28875,1.28925,1.28865,1.28885,71000000.0
2009-03-03 04:55:00,1.2884,1.28885,1.2883,1.2884,64500000.0
2009-03-03 05:00:00,1.28842,1.28854,1.28811,1.28854,152000000.0
2009-03-03 05:05:00,1.2885,1.2887,1.28805,1.2883,213199999.0
2009-03-03 05:10:00,1.2885,1.28865,1.28821,1.2884,77600000.0
2009-03-03 05:15:00,1.2884,1.2884,1.28748,1.28755,135800000.0
2009-03-03 05:20:00,1.2878,1.288,1.28765,1.2878,442600000.0
2009-03-03 05:25:00,1.2878,1.288,1.28735,1.2878,269900001.0
2009-03-03 05:30:00,1.2878,1.2878,1.28626,1.28626,798400001.0
2009-03-03 05:35:00,1.28655,1.2867,1.28586,1.28605,202399998.0
2009-03-03 05:40:00,1.28645,1.28645,1.2854,1.2856,357449999.0
2009-03-03 05:45:00,1.2856,1.2856,1.285,1.28505,284200001.0
2009-03-03 05:50:00,1.28545,1.28565,1.2842,1.2845,248999998.0
2009-03-03 05:55:00,1.2845,1.2845,1.28405,1.2843,349800000.0
2009-03-03 06:00:00,1.2843,1.28535,1.2841,1.2851,198000000.0
2009-03-03 06:05:00,1.2852,1.28525,1.2847,1.28505,389999995.0
2009-03-03 06:10:00,1.285,1.28545,1.285,1.28525,115000000.0
2009-03-03 06:15:00,1.2853,1.2867,1.28525,1.2855,329000000.0
2009-03-03 06:20:00,1.2855,1.2861,1.2853,1.2861,114200000.0
2009-03-03 06:25:00,1.2862,1.28633,1.28567,1.28567,444600000.0
2009-03-03 06:30:00,1.28612,1.28625,1.28599,1.28625,175000000.0
2009-03-03 06:35:00,1.28592,1.28625,1.28587,1.28622,184200000.0
2009-03-03 06:40:00,1.28625,1.2869,1.28625,1.28625,95600000.0
2009-03-03 06:45:00,1.28625,1.28625,1.28625,1.28625,20800000.0
2009-03-03 06:50:00,1.28625,1.28645,1.28625,1.28645,71200000.0
2009-03-03 06:55:00,1.28638,1.2867,1.28613,1.2867,188000000.0
2009-03-03 07:00:00,1.28685,1.28685,1.28617,1.28659,334000000.0
2009-03-03 07:05:00,1.2868,1.287,1.28655,1.28671,127000000.0
2009-03-03 07:10:00,1.28695,1.28695,1.28649,1.2868,167400000.0
2009-03-03 07:15:00,1.2868,1.28685,1.28617,1.28629,179999999.0
2009-03-03 07:20:00,1.2865,1.2865,1.28608,1.28645,136999999.0
2009-03-03 07:25:00,1.28642,1.28664,1.2858,1.28625,320000000.0
2009-03-03 07:30:00,1.28625,1.28685,1.2861,1.2864,78800000.0
2009-03-03 07:35:00,1.2864,1.2864,1.2859,1.28625,341400000.0
2009-03-03 07:40:00,1.28625,1.28625,1.28503,1.28525,143600000.0
2009-03-03 07:45:00,1.2854,1.28585,1.2854,1.28585,107400000.0
2009-03-03 07:50:00,1.28565,1.28595,1.28515,1.28525,158600000.0
2009-03-03 07:55:00,1.28525,1.28545,1.28525,1.28545,129800000.0
2009-03-03 08:00:00,1.28545,1.28575,1.2854,1.28565,362000000.0
2009-03-03 08:05:00,1.28565,1.28565,1.2845,1.28465,178000000.0
2009-03-03 08:10:00,1.28465,1.28465,1.2844,1.28445,27800000.0
2009-03-03 08:15:00,1.28445,1.28445,1.2841,1.28435,220400000.0
2009-03-03 08:20:00,1.2844,1.28455,1.28415,1.28445,108000000.0
2009-03-03 08:25:00,1.28445,1.28495,1.28435,1.28475,411600001.0
2009-03-03 08:30:00,1.28475,1.28525,1.28468,1.2849,610600000.0
2009-03-03 08:35:00,1.28486,1.28497,1.28426,1.28455,253200000.0
2009-03-03 08:40:00,1.28455,1.2851,1.28455,1.285,209200000.0
2009-03-03 08:45:00,1.28511,1.28593,1.2844,1.2844,292000000.0
2009-03-03 08:50:00,1.2848,1.28481,1.28404,1.2845,271600000.0
2009-03-03 08:55:00,1.2845,1.28454,1.28391,1.2845,134400000.0
2009-03-03 09:00:00,1.28455,1.28513,1.284,1.2841,239599999.0
2009-03-03 09:05:00,1.28415,1.28425,1.2834,1.28355,431800000.0
2009-03-03 09:10:00,1.28355,1.28375,1.2827,1.28345,359600001.0
2009-03-03 09:15:00,1.2835,1.28415,1.28289,1.28318,426600000.0
2009-03-03 09:20:00,1.28355,1.28415,1.28225,1.28225,265400000.0
2009-03-03 09:25:00,1.2823,1.28295,1.2821,1.28285,265000000.0
2009-03-03 09:30:00,1.28285,1.28305,1.2821,1.2826,131600000.0
2009-03-03 09:35:00,1.28265,1.28335,1.28255,1.2828,541200000.0
2009-03-03 09:40:00,1.2828,1.2833,1.28225,1.28255,112800000.0
2009-03-03 09:45:00,1.28255,1.2829,1.2815,1.2819,292200000.0
2009-03-03 09:50:00,1.282,1.28325,1.2815,1.2818,422600001.0
2009-03-03 09:55:00,1.2817,1.2817,1.2804,1.2805,578799999.0
2009-03-03 10:00:00,1.2806,1.28115,1.28055,1.28105,201600000.0
2009-03-03 10:05:00,1.28105,1.28232,1.28105,1.28148,218000000.0
2009-03-03 10:10:00,1.28195,1.28215,1.2815,1.28175,256800000.0
2009-03-03 10:15:00,1.28175,1.28195,1.28155,1.28195,184200000.0
2009-03-03 10:20:00,1.28195,1.28365,1.28185,1.28325,393800000.0
2009-03-03 10:25:00,1.28335,1.28355,1.28175,1.2819,356800000.0
2009-03-03 10:30:00,1.2818,1.28215,1.28165,1.28185,398000003.0
2009-03-03 10:35:00,1.28185,1.2824,1.28185,1.28185,148000000.0
2009-03-03 10:40:00,1.28178,1.2822,1.28151,1.28215,241200000.0
2009-03-03 10:45:00,1.28215,1.28285,1.28215,1.28245,249200000.0
2009-03-03 10:50:00,1.28255,1.2838,1.2821,1.2821,327846000.0
2009-03-03 10:55:00,1.2822,1.28615,1.28215,1.28615,542400000.0
2009-03-03 11:00:00,1.28625,1.2866,1.28525,1.28555,359400000.0
2009-03-03 11:05:00,1.28555,1.2858,1.2849,1.2849,169400000.0
2009-03-03 11:10:00,1.28495,1.285,1.28435,1.28435,133800000.0
2009-03-03 11:15:00,1.2843,1.28505,1.28385,1.28505,256800000.0
2009-03-03 11:20:00,1.28495,1.28575,1.2847,1.2857,392800000.0
2009-03-03 11:25:00,1.28565,1.28625,1.28495,1.28595,357200000.0
2009-03-03 11:30:00,1.28595,1.2867,1.28555,1.2867,227600000.0
2009-03-03 11:35:00,1.28635,1.28925,1.28605,1.2876,405400000.0
2009-03-03 11:40:00,1.28765,1.28805,1.2868,1.2872,145000000.0
2009-03-03 11:45:00,1.2873,1.28745,1.2868,1.2868,174400000.0
2009-03-03 11:50:00,1.2868,1.28785,1.2864,1.28755,158600000.0
2009-03-03 11:55:00,1.2876,1.28815,1.28715,1.28785,224600000.0
2009-03-03 12:00:00,1.28785,1.28815,1.2874,1.2876,330800000.0
2009-03-03 12:05:00,1.2877,1.28795,1.2873,1.28785,198000000.0
2009-03-03 12:10:00,1.28795,1.28915,1.2876,1.28915,376800000.0
2009-03-03 12:15:00,1.28915,1.2907,1.2882,1.2885,666800000.0
2009-03-03 12:20:00,1.28845,1.2889,1.28835,1.2885,191800000.0
2009-03-03 12:25:00,1.2885,1.2893,1.28825,1.28875,160400000.0
2009-03-03 12:30:00,1.2888,1.28945,1.28865,1.28905,161800000.0
2009-03-03 12:35:00,1.28905,1.2894,1.28765,1.28795,273800000.0
2009-03-03 12:40:00,1.28805,1.2883,1.2875,1.28785,420000000.0
2009-03-03 12:45:00,1.28753,1.28805,1.2873,1.28765,369000000.0
2009-03-03 12:50:00,1.28755,1.2877,1.28723,1.2877,265200000.0
2009-03-03 12:55:00,1.2877,1.28795,1.28725,1.28745,135800000.0
2009-03-03 13:00:00,1.28745,1.28825,1.28745,1.28785,185800000.0
2009-03-03 13:05:00,1.28763,1.28865,1.28733,1.28835,265000000.0
2009-03-03 13:10:00,1.2881,1.2886,1.28785,1.28825,143200000.0
2009-03-03 13:15:00,1.28835,1.2886,1.2883,1.2885,85200000.0
2009-03-03 13:20:00,1.2888,1.2901,1.28845,1.2901,411400000.0
2009-03-03 13:25:00,1.2903,1.29095,1.2897,1.28975,520400000.0
2009-03-03 13:30:00,1.2899,1.29265,1.2897,1.29135,362400000.0
2009-03-03 13:35:00,1.29125,1.2928,1.2904,1.2928,253200002.0
2009-03-03 13:40:00,1.29265,1.2937,1.2919,1.2928,903599999.0
2009-03-03 13:45:00,1.2929,1.29325,1.29175,1.29205,261400000.0
2009-03-03 13:50:00,1.292,1.29245,1.2916,1.2924,237800000.0
2009-03-03 13:55:00,1.29235,1.29385,1.29225,1.29305,77000000.0
2009-03-03 14:00:00,1.29305,1.29335,1.2905,1.29065,155600000.0
2009-03-03 14:05:00,1.2906,1.29155,1.29045,1.29095,181600000.0
2009-03-03 14:10:00,1.29095,1.29135,1.28865,1.28905,338000000.0
2009-03-03 14:15:00,1.2891,1.2894,1.28845,1.28935,242200000.0
2009-03-03 14:20:00,1.28935,1.28935,1.2882,1.28825,101000000.0
2009-03-03 14:25:00,1.2884,1.28875,1.28785,1.2881,121200000.0
2009-03-03 14:30:00,1.2881,1.2888,1.28795,1.2887,74000000.0
2009-03-03 14:35:00,1.2888,1.2892,1.28855,1.2887,84400000.0
2009-03-03 14:40:00,1.28875,1.2891,1.2883,1.2884,194000000.0
2009-03-03 14:45:00,1.2884,1.28885,1.2884,1.2887,224600000.0
2009-03-03 14:50:00,1.2887,1.2887,1.28815,1.28825,244600000.0
2009-03-03 14:55:00,1.28825,1.28895,1.28805,1.2886,131500000.0
2009-03-03 15:00:00,1.28865,1.2889,1.28595,1.28595,529700002.0
2009-03-03 15:05:00,1.2859,1.28615,1.28505,1.28575,267100000.0
2009-03-03 15:10:00,1.2858,1.2864,1.2856,1.2857,172000000.0
2009-03-03 15:15:00,1.2857,1.28715,1.28555,1.287,349600000.0
2009-03-03 15:20:00,1.287,1.2873,1.2842,1.2852,633900001.0
2009-03-03 15:25:00,1.28525,1.2856,1.28485,1.2853,397100000.0
2009-03-03 15:30:00,1.2853,1.2856,1.28485,1.2853,213200000.0
2009-03-03 15:35:00,1.2853,1.2866,1.28415,1.28535,477100000.0
2009-03-03 15:40:00,1.28525,1.28585,1.2839,1.2841,544600000.0
2009-03-03 15:45:00,1.2841,1.2841,1.2823,1.2826,494000003.0
2009-03-03 15:50:00,1.2826,1.28325,1.2825,1.2825,674450000.0
2009-03-03 15:55:00,1.2825,1.2845,1.2825,1.28315,682800001.0
2009-03-03 16:00:00,1.28315,1.2922,1.28315,1.29145,1268200000.0
2009-03-03 16:05:00,1.29155,1.29355,1.2909,1.29345,1363399996.0
2009-03-03 16:10:00,1.2936,1.2946,1.29195,1.29265,1458799994.0
2009-03-03 16:15:00,1.2926,1.2937,1.29245,1.2935,1279999999.0
2009-03-03 16:20:00,1.2935,1.29595,1.2924,1.29265,2171299990.0
2009-03-03 16:25:00,1.29275,1.29455,1.2925,1.29295,1267000000.0
2009-03-03 16:30:00,1.29295,1.29335,1.29165,1.29325,1096799999.0
2009-03-03 16:35:00,1.2934,1.29375,1.2927,1.29325,520599999.0
2009-03-03 16:40:00,1.29315,1.29385,1.2926,1.29305,634700000.0
2009-03-03 16:45:00,1.29305,1.29375,1.2927,1.2934,934400000.0
2009-03-03 16:50:00,1.2934,1.29375,1.2917,1.2918,838900000.0
2009-03-03 16:55:00,1.29185,1.2919,1.2905,1.2909,744999999.0
2009-03-03 17:00:00,1.2909,1.2924,1.29065,1.2907,808100000.0
2009-03-03 17:05:00,1.2907,1.291,1.28855,1.2896,816200000.0
2009-03-03 17:10:00,1.28975,1.29225,1.28975,1.2913,1018400001.0
2009-03-03 17:15:00,1.2914,1.2919,1.29055,1.29175,645200000.0
2009-03-03 17:20:00,1.29175,1.29215,1.29045,1.2921,546200000.0
2009-03-03 17:25:00,1.29205,1.29265,1.2915,1.292,1056200000.0
2009-03-03 17:30:00,1.29205,1.29265,1.29185,1.2923,857599999.0
2009-03-03 17:35:00,1.2923,1.2935,1.29225,1.29295,1050400001.0
2009-03-03 17:40:00,1.2929,1.29495,1.2929,1.29485,1213799998.0
2009-03-03 17:45:00,1.2949,1.29505,1.29375,1.29375,529800000.0
2009-03-03 17:50:00,1.2937,1.2945,1.2933,1.2942,597600000.0
2009-03-03 17:55:00,1.2942,1.2952,1.2942,1.2946,1341599999.0
2009-03-03 18:00:00,1.29465,1.2957,1.29395,1.29545,1678800003.0
2009-03-03 18:05:00,1.29555,1.2964,1.29405,1.29415,1209000000.0
2009-03-03 18:10:00,1.29415,1.29705,1.29415,1.29615,1318100001.0
2009-03-03 18:15:00,1.29615,1.29735,1.29415,1.29415,998399999.0
2009-03-03 18:20:00,1.29415,1.29585,1.29415,1.2958,1023600000.0
2009-03-03 18:25:00,1.2958,1.2958,1.29385,1.29425,1072800000.0
2009-03-03 18:30:00,1.29415,1.2946,1.2934,1.29435,786400000.0
2009-03-03 18:35:00,1.29435,1.29615,1.2939,1.2959,520400000.0
2009-03-03 18:40:00,1.296,1.2965,1.29535,1.2956,792000000.0
2009-03-03 18:45:00,1.2957,1.29595,1.2935,1.29365,921600000.0
2009-03-03 18:50:00,1.2937,1.29495,1.2937,1.29425,653800000.0
2009-03-03 18:55:00,1.29435,1.2946,1.2935,1.2936,600599998.0
2009-03-03 19:00:00,1.29365,1.29375,1.29135,1.2918,578200000.0
2009-03-03 19:05:00,1.29175,1.29175,1.2897,1.2901,478800000.0
2009-03-03 19:10:00,1.29015,1.2927,1.29005,1.29215,682200000.0
2009-03-03 19:15:00,1.2922,1.29365,1.2905,1.29155,575400000.0
2009-03-03 19:20:00,1.2915,1.293,1.29085,1.2928,574800000.0
2009-03-03 19:25:00,1.2928,1.2934,1.2917,1.29185,841600001.0
2009-03-03 19:30:00,1.29185,1.29385,1.29185,1.29315,654000000.0
2009-03-03 19:35:00,1.2933,1.29465,1.29285,1.2946,575799999.0
2009-03-03 19:40:00,1.2946,1.2959,1.293,1.293,717599999.0
2009-03-03 19:45:00,1.2932,1.29355,1.29245,1.2932,300200000.0
2009-03-03 19:50:00,1.2933,1.294,1.2927,1.2932,372400000.0
2009-03-03 19:55:00,1.2932,1.29345,1.2926,1.2934,403000000.0
2009-03-03 20:00:00,1.2934,1.2938,1.29275,1.29335,373400000.0
2009-03-03 20:05:00,1.29335,1.29365,1.2933,1.29345,278000000.0
2009-03-03 20:10:00,1.29345,1.2939,1.2927,1.29335,584600000.0
2009-03-03 20:15:00,1.29335,1.29365,1.2928,1.2933,495199999.0
2009-03-03 20:20:00,1.2933,1.29345,1.2924,1.29305,909999997.0
2009-03-03 20:25:00,1.29305,1.29375,1.29305,1.2936,391799999.0
2009-03-03 20:30:00,1.2935,1.295,1.2935,1.2946,523200000.0
2009-03-03 20:35:00,1.2946,1.2958,1.2943,1.29485,445600001.0
2009-03-03 20:40:00,1.2949,1.2955,1.2947,1.2955,360000000.0
2009-03-03 20:45:00,1.2955,1.29565,1.29495,1.2954,564200000.0
2009-03-03 20:50:00,1.2954,1.2954,1.2941,1.2942,456000000.0
2009-03-03 20:55:00,1.2942,1.29455,1.2917,1.29215,451600000.0
2009-03-03 21:00:00,1.2921,1.29255,1.2911,1.29145,491600000.0
2009-03-03 21:05:00,1.2915,1.2926,1.291,1.2922,467400000.0
2009-03-03 21:10:00,1.2922,1.2924,1.2912,1.2916,324200000.0
2009-03-03 21:15:00,1.2916,1.2919,1.29105,1.2915,420800000.0
2009-03-03 21:20:00,1.2915,1.2918,1.29115,1.29115,245000000.0
2009-03-03 21:25:00,1.29115,1.29165,1.29105,1.29155,439600000.0
2009-03-03 21:30:00,1.2915,1.29155,1.29025,1.29035,806100000.0
2009-03-03 21:35:00,1.2903,1.29035,1.28755,1.2879,522400000.0
2009-03-03 21:40:00,1.28785,1.2892,1.2877,1.2892,218050000.0
2009-03-03 21:45:00,1.2892,1.29125,1.2892,1.29035,447200000.0
2009-03-03 21:50:00,1.29035,1.29045,1.2894,1.28955,389000000.0
2009-03-03 21:55:00,1.2895,1.2895,1.2874,1.2878,573400000.0
2009-03-03 22:00:00,1.2878,1.2897,1.2878,1.2896,529000000.0
2009-03-03 22:05:00,1.2895,1.29,1.2889,1.28945,409200000.0
2009-03-03 22:10:00,1.2895,1.29035,1.28925,1.29005,580000000.0
2009-03-03 22:15:00,1.29015,1.2906,1.28935,1.2896,324600000.0
2009-03-03 22:20:00,1.2896,1.29075,1.288,1.2905,342600000.0
2009-03-03 22:25:00,1.2905,1.2908,1.29025,1.29045,215000000.0
2009-03-03 22:30:00,1.29045,1.2906,1.2895,1.2901,122600000.0
2009-03-03 22:35:00,1.2901,1.2905,1.28975,1.29,302199998.0
2009-03-03 22:40:00,1.2898,1.29015,1.28955,1.2898,143800000.0
2009-03-03 22:45:00,1.2898,1.2899,1.2892,1.2896,161800000.0
2009-03-03 22:50:00,1.2896,1.2914,1.2896,1.29065,419049999.0
2009-03-03 22:55:00,1.29055,1.291,1.29015,1.291,275800000.0
2009-03-03 23:00:00,1.29105,1.2922,1.29105,1.2919,189800000.0
2009-03-03 23:05:00,1.29205,1.2932,1.29195,1.293,149800000.0
2009-03-03 23:10:00,1.29295,1.29295,1.29185,1.29245,133800000.0
2009-03-03 23:15:00,1.29245,1.29295,1.29195,1.29255,297600001.0
2009-03-03 23:20:00,1.29275,1.29315,1.2925,1.29305,151000000.0
2009-03-03 23:25:00,1.293,1.29315,1.2927,1.2927,80800000.0
2009-03-03 23:30:00,1.2927,1.29355,1.2926,1.2935,214600000.0
2009-03-03 23:35:00,1.29355,1.29385,1.2928,1.2935,445400000.0
2009-03-03 23:40:00,1.2935,1.29355,1.2924,1.2926,178492000.0
2009-03-03 23:45:00,1.2926,1.2931,1.29235,1.29255,143800000.0
2009-03-03 23:50:00,1.29265,1.29285,1.29215,1.2924,68400000.0
2009-03-03 23:55:00,1.2924,1.2931,1.29225,1.29265,34400000.0
2009-03-04 00:00:00,1.29276,1.29388,1.29262,1.29315,112100000.0
2009-03-04 00:05:00,1.2932,1.29355,1.2928,1.29335,32600000.0
2009-03-04 00:10:00,1.29405,1.2946,1.2937,1.2944,173200000.0
2009-03-04 00:15:00,1.2943,1.2943,1.29365,1.294,148799999.0
2009-03-04 00:20:00,1.294,1.294,1.2936,1.2936,72200000.0
2009-03-04 00:25:00,1.29355,1.2941,1.2935,1.29385,25200000.0
2009-03-04 00:30:00,1.2939,1.2954,1.2939,1.2948,299400004.0
2009-03-04 00:35:00,1.2949,1.2949,1.2946,1.29475,56400001.0
2009-03-04 00:40:00,1.2948,1.29495,1.2948,1.2949,58000000.0
2009-03-04 00:45:00,1.2948,1.2954,1.2948,1.29495,65000000.0
2009-03-04 00:50:00,1.29515,1.2952,1.2948,1.2952,34400000.0
2009-03-04 00:55:00,1.2952,1.2953,1.2947,1.29475,133000001.0
2009-03-04 01:00:00,1.29485,1.29515,1.29381,1.29392,84800000.0
2009-03-04 01:05:00,1.29455,1.29515,1.2943,1.2946,82400000.0
2009-03-04 01:10:00,1.29475,1.29475,1.29392,1.29445,27000000.0
2009-03-04 01:15:00,1.29424,1.2945,1.29375,1.2939,41600000.0
2009-03-04 01:20:00,1.2935,1.2935,1.2929,1.29295,158399999.0
2009-03-04 01:25:00,1.293,1.293,1.2924,1.29265,92400000.0
2009-03-04 01:30:00,1.29255,1.29315,1.29228,1.29315,62200000.0
2009-03-04 01:35:00,1.29285,1.29345,1.2926,1.29295,196599999.0
2009-03-04 01:40:00,1.29295,1.29295,1.29239,1.29256,17400000.0
2009-03-04 01:45:00,1.29237,1.2933,1.29237,1.2933,52200000.0
2009-03-04 01:50:00,1.2935,1.29385,1.29295,1.2938,59400000.0
2009-03-04 01:55:00,1.2936,1.2938,1.29337,1.29375,57200000.0
2009-03-04 02:00:00,1.29375,1.2938,1.2932,1.2935,123600001.0
2009-03-04 02:05:00,1.29355,1.29366,1.29275,1.2932,120200000.0
2009-03-04 02:10:00,1.2931,1.29315,1.29213,1.29235,55900000.0
2009-03-04 02:15:00,1.29265,1.29297,1.29221,1.29295,62000000.0
2009-03-04 02:20:00,1.29295,1.2933,1.2929,1.29305,112200000.0
2009-03-04 02:25:00,1.29305,1.29345,1.29245,1.29335,217800000.0
2009-03-04 02:30:00,1.29335,1.2957,1.29335,1.2949,452800001.0
2009-03-04 02:35:00,1.29505,1.29545,1.29285,1.29405,139600001.0
2009-03-04 02:40:00,1.29405,1.29565,1.29315,1.29565,196000000.0
2009-03-04 02:45:00,1.29565,1.29615,1.29515,1.296,174300000.0
2009-03-04 02:50:00,1.296,1.29655,1.29565,1.2965,87400000.0
2009-03-04 02:55:00,1.29665,1.29665,1.2958,1.29595,58400001.0
2009-03-04 03:00:00,1.29595,1.29615,1.2949,1.29545,219000001.0
2009-03-04 03:05:00,1.29545,1.29555,1.2949,1.2954,246999999.0
2009-03-04 03:10:00,1.29515,1.2956,1.295,1.29555,55000000.0
2009-03-04 03:15:00,1.2955,1.29585,1.29525,1.2954,49000000.0
2009-03-04 03:20:00,1.29545,1.29575,1.29545,1.2955,70399999.0
2009-03-04 03:25:00,1.29575,1.296,1.2954,1.296,47000000.0
2009-03-04 03:30:00,1.296,1.2964,1.2955,1.2955,76800000.0
2009-03-04 03:35:00,1.2957,1.29595,1.29493,1.29595,46400000.0
2009-03-04 03:40:00,1.29522,1.29605,1.29506,1.29595,115400000.0
2009-03-04 03:45:00,1.2954,1.2966,1.2954,1.296,118200001.0
2009-03-04 03:50:00,1.29605,1.29635,1.2954,1.29549,78600000.0
2009-03-04 03:55:00,1.29553,1.29621,1.29512,1.29533,188800000.0
2009-03-04 04:00:00,1.29545,1.2959,1.29545,1.2959,87800002.0
2009-03-04 04:05:00,1.296,1.296,1.29525,1.29545,64000000.0
2009-03-04 04:10:00,1.29515,1.2955,1.295,1.29545,75800000.0
2009-03-04 04:15:00,1.29543,1.2955,1.295,1.295,82000000.0
2009-03-04 04:20:00,1.295,1.29505,1.29451,1.29465,217400000.0
2009-03-04 04:25:00,1.2946,1.29475,1.29426,1.2944,65800000.0
2009-03-04 04:30:00,1.29429,1.29485,1.29418,1.29433,106600000.0
2009-03-04 04:35:00,1.29445,1.29445,1.294,1.2942,106199999.0
2009-03-04 04:40:00,1.29425,1.2945,1.29364,1.29445,109800000.0
2009-03-04 04:45:00,1.2945,1.29485,1.2944,1.29465,142400000.0
2009-03-04 04:50:00,1.29465,1.2947,1.29413,1.29445,90400000.0
2009-03-04 04:55:00,1.29445,1.2945,1.29395,1.2941,140000000.0
2009-03-04 05:00:00,1.2941,1.29445,1.294,1.29445,54800000.0
2009-03-04 05:05:00,1.29445,1.2945,1.29383,1.2941,279199999.0
2009-03-04 05:10:00,1.2942,1.2943,1.294,1.2941,37600000.0
2009-03-04 05:15:00,1.2941,1.29495,1.294,1.2941,249199997.0
2009-03-04 05:20:00,1.2941,1.29427,1.29379,1.29418,109200000.0
2009-03-04 05:25:00,1.29392,1.29495,1.29379,1.2941,107000000.0
2009-03-04 05:30:00,1.29435,1.29455,1.29435,1.2945,25200000.0
2009-03-04 05:35:00,1.2946,1.29474,1.29412,1.29425,240000000.0
2009-03-04 05:40:00,1.2947,1.2947,1.29407,1.2942,120600000.0
2009-03-04 05:45:00,1.2942,1.29445,1.294,1.2941,32400000.0
2009-03-04 05:50:00,1.29405,1.29445,1.29395,1.29425,89600000.0
2009-03-04 05:55:00,1.29435,1.2944,1.29395,1.2941,129000000.0
2009-03-04 06:00:00,1.29415,1.29465,1.29385,1.2945,85600000.0
2009-03-04 06:05:00,1.29441,1.29477,1.29415,1.29432,382000000.0
2009-03-04 06:10:00,1.2945,1.29474,1.29406,1.29445,302000000.0
2009-03-04 06:15:00,1.29445,1.29551,1.2942,1.2947,86600000.0
2009-03-04 06:20:00,1.29458,1.29525,1.2944,1.29495,163800002.0
2009-03-04 06:25:00,1.2949,1.295,1.2945,1.295,85200000.0
2009-03-04 06:30:00,1.295,1.29545,1.29425,1.29535,188600000.0
2009-03-04 06:35:00,1.2954,1.29545,1.29515,1.29535,61200000.0
2009-03-04 06:40:00,1.29535,1.2958,1.2951,1.29545,86200000.0
2009-03-04 06:45:00,1.29545,1.2962,1.29545,1.2959,47200000.0
2009-03-04 06:50:00,1.29576,1.29613,1.29517,1.29585,269800000.0
2009-03-04 06:55:00,1.2959,1.2959,1.29562,1.2959,94600000.0
2009-03-04 07:00:00,1.29605,1.2967,1.2959,1.29605,215600001.0
2009-03-04 07:05:00,1.29605,1.29605,1.2951,1.2951,80000000.0
2009-03-04 07:10:00,1.29505,1.29505,1.29455,1.2946,100400000.0
2009-03-04 07:15:00,1.29455,1.29495,1.2945,1.29455,306399999.0
2009-03-04 07:20:00,1.2946,1.2954,1.2945,1.2947,153999999.0
2009-03-04 07:25:00,1.29475,1.29485,1.29405,1.29415,59400000.0
2009-03-04 07:30:00,1.2942,1.2946,1.29399,1.2942,97200000.0
2009-03-04 07:35:00,1.2942,1.29431,1.29371,1.29399,465600000.0
2009-03-04 07:40:00,1.29395,1.29399,1.29345,1.29361,211000000.0
2009-03-04 07:45:00,1.294,1.2945,1.2937,1.2945,161000000.0
2009-03-04 07:50:00,1.29417,1.29473,1.29385,1.29395,62400000.0
2009-03-04 07:55:00,1.2939,1.29435,1.29362,1.2939,214000000.0
2009-03-04 08:00:00,1.29408,1.2944,1.29349,1.2944,242800000.0
2009-03-04 08:05:00,1.2944,1.2944,1.2935,1.2939,78600000.0
2009-03-04 08:10:00,1.2939,1.29425,1.29383,1.29425,77400000.0
2009-03-04 08:15:00,1.2941,1.2942,1.29346,1.29368,592599999.0
2009-03-04 08:20:00,1.29368,1.29402,1.29341,1.29341,584199998.0
2009-03-04 08:25:00,1.2941,1.29415,1.2934,1.29345,138200000.0
2009-03-04 08:30:00,1.29345,1.29395,1.29345,1.2937,62600000.0
2009-03-04 08:35:00,1.2939,1.294,1.2934,1.29395,192600001.0
2009-03-04 08:40:00,1.29395,1.29405,1.2933,1.29395,123400001.0
2009-03-04 08:45:00,1.29395,1.29395,1.2931,1.2935,318300000.0
2009-03-04 08:50:00,1.2935,1.2935,1.29305,1.29305,166900000.0
2009-03-04 08:55:00,1.29315,1.2932,1.2929,1.293,74000000.0
2009-03-04 09:00:00,1.293,1.293,1.29105,1.2913,180400000.0
2009-03-04 09:05:00,1.29155,1.29265,1.29125,1.29245,122600000.0
2009-03-04 09:10:00,1.2925,1.29258,1.29183,1.29258,295200000.0
2009-03-04 09:15:00,1.2924,1.2924,1.2911,1.29125,94200000.0
2009-03-04 09:20:00,1.29125,1.2918,1.28965,1.29135,131200000.0
2009-03-04 09:25:00,1.29135,1.29135,1.2907,1.29075,75600000.0
2009-03-04 09:30:00,1.29075,1.2912,1.29065,1.2912,60400000.0
2009-03-04 09:35:00,1.29102,1.2913,1.2896,1.28985,434200000.0
2009-03-04 09:40:00,1.28995,1.29015,1.28909,1.28961,344000000.0
2009-03-04 09:45:00,1.28975,1.29055,1.28975,1.2901,93400000.0
2009-03-04 09:50:00,1.2901,1.29085,1.2901,1.2905,92200000.0
2009-03-04 09:55:00,1.2905,1.29225,1.2901,1.29205,259200000.0
2009-03-04 10:00:00,1.29205,1.29355,1.29175,1.2926,325450000.0
2009-03-04 10:05:00,1.29265,1.29265,1.2914,1.29145,102600000.0
2009-03-04 10:10:00,1.2915,1.29155,1.2901,1.2904,175800000.0
2009-03-04 10:15:00,1.2906,1.29075,1.2895,1.2896,201400000.0
2009-03-04 10:20:00,1.2896,1.29105,1.2896,1.29035,309200000.0
2009-03-04 10:25:00,1.29035,1.29115,1.28985,1.29005,185600002.0
2009-03-04 10:30:00,1.29,1.2905,1.2885,1.28865,315800000.0
2009-03-04 10:35:00,1.2887,1.29045,1.2886,1.2903,327300000.0
2009-03-04 10:40:00,1.2903,1.29155,1.29,1.2911,176600000.0
2009-03-04 10:45:00,1.29115,1.29215,1.29095,1.29205,124000000.0
2009-03-04 10:50:00,1.29205,1.293,1.2914,1.2918,130600000.0
2009-03-04 10:55:00,1.29175,1.293,1.29165,1.293,201600000.0
2009-03-04 11:00:00,1.293,1.293,1.29205,1.2924,268800000.0
2009-03-04 11:05:00,1.29245,1.293,1.29225,1.2929,271400000.0
2009-03-04 11:10:00,1.2929,1.29515,1.2923,1.2947,425600000.0
2009-03-04 11:15:00,1.29465,1.2952,1.2938,1.2945,228800000.0
2009-03-04 11:20:00,1.2945,1.2949,1.294,1.29415,172300000.0
2009-03-04 11:25:00,1.29415,1.2942,1.29335,1.29365,109600000.0
2009-03-04 11:30:00,1.29365,1.29395,1.29355,1.29375,105800000.0
2009-03-04 11:35:00,1.29365,1.294,1.2936,1.294,48400000.0
2009-03-04 11:40:00,1.294,1.294,1.29312,1.29325,417000000.0
2009-03-04 11:45:00,1.2934,1.2934,1.29295,1.2933,83600000.0
2009-03-04 11:50:00,1.29325,1.2938,1.29315,1.29325,93000000.0
2009-03-04 11:55:00,1.29325,1.2933,1.29185,1.29275,270600000.0
2009-03-04 12:00:00,1.29275,1.29275,1.2922,1.29245,178700000.0
2009-03-04 12:05:00,1.29245,1.29355,1.29235,1.29335,176400000.0
2009-03-04 12:10:00,1.2933,1.2933,1.2931,1.2931,22000000.0
2009-03-04 12:15:00,1.2931,1.2943,1.293,1.2942,157200000.0
2009-03-04 12:20:00,1.2942,1.2942,1.29275,1.29395,284800000.0
2009-03-04 12:25:00,1.29405,1.29405,1.2933,1.29355,85800000.0
2009-03-04 12:30:00,1.2936,1.2937,1.29325,1.29345,150400000.0
2009-03-04 12:35:00,1.29345,1.2937,1.29345,1.2936,124400000.0
2009-03-04 12:40:00,1.2936,1.29385,1.29345,1.2936,244600000.0
2009-03-04 12:45:00,1.2936,1.29425,1.2933,1.2941,347300000.0
2009-03-04 12:50:00,1.2942,1.2943,1.2936,1.2941,165400000.0
2009-03-04 12:55:00,1.29425,1.29445,1.29405,1.29405,185800000.0
2009-03-04 13:00:00,1.294,1.29435,1.29375,1.2938,215000000.0
2009-03-04 13:05:00,1.29375,1.2938,1.2935,1.2935,117600000.0
2009-03-04 13:10:00,1.29355,1.2939,1.293,1.29375,271800000.0
2009-03-04 13:15:00,1.29375,1.29375,1.29265,1.2929,197400000.0
2009-03-04 13:20:00,1.2929,1.29325,1.29235,1.2925,178200000.0
2009-03-04 13:25:00,1.29255,1.29265,1.2908,1.2908,118200000.0
2009-03-04 13:30:00,1.2908,1.29105,1.29055,1.29055,58400000.0
2009-03-04 13:35:00,1.29055,1.2907,1.28945,1.2896,198400000.0
2009-03-04 13:40:00,1.28975,1.2909,1.28965,1.29085,208200000.0
2009-03-04 13:45:00,1.29085,1.29125,1.29,1.29,255200000.0
2009-03-04 13:50:00,1.29015,1.29055,1.2899,1.2904,392000000.0
2009-03-04 13:55:00,1.29045,1.29045,1.2895,1.2898,464700000.0
2009-03-04 14:00:00,1.2899,1.2909,1.2897,1.29085,423600000.0
2009-03-04 14:05:00,1.29085,1.29115,1.2896,1.2901,320400000.0
2009-03-04 14:10:00,1.29015,1.2905,1.29,1.29025,455400000.0
2009-03-04 14:15:00,1.29025,1.2907,1.28935,1.29055,382040000.0
2009-03-04 14:20:00,1.2906,1.29155,1.2905,1.2914,350800002.0
2009-03-04 14:25:00,1.2913,1.2917,1.29085,1.2915,159200000.0
2009-03-04 14:30:00,1.29145,1.29185,1.29135,1.29165,606600000.0
2009-03-04 14:35:00,1.29175,1.29175,1.2911,1.2912,416200001.0
2009-03-04 14:40:00,1.2912,1.29135,1.29095,1.29095,203800000.0
2009-03-04 14:45:00,1.29105,1.29115,1.2883,1.28865,635580000.0
2009-03-04 14:50:00,1.28855,1.289,1.2885,1.28875,144200000.0
2009-03-04 14:55:00,1.28875,1.28915,1.2865,1.28715,887200002.0
2009-03-04 15:00:00,1.28715,1.28785,1.2863,1.28675,659700000.0
2009-03-04 15:05:00,1.28695,1.2874,1.2865,1.2873,317300000.0
2009-03-04 15:10:00,1.2869,1.28735,1.28635,1.28645,393400002.0
2009-03-04 15:15:00,1.2864,1.28995,1.28635,1.2894,689799997.0
2009-03-04 15:20:00,1.28945,1.2901,1.28915,1.28995,817799997.0
2009-03-04 15:25:00,1.29005,1.29005,1.2895,1.28955,486800003.0
2009-03-04 15:30:00,1.28955,1.28955,1.28835,1.28905,414199999.0
2009-03-04 15:35:00,1.28905,1.28915,1.2875,1.28815,369600000.0
2009-03-04 15:40:00,1.28815,1.28855,1.28765,1.2879,416600000.0
2009-03-04 15:45:00,1.2879,1.2879,1.28685,1.28695,304400000.0
2009-03-04 15:50:00,1.28695,1.2874,1.28605,1.28615,833800008.0
2009-03-04 15:55:00,1.2862,1.2862,1.28425,1.28475,536610000.0
2009-03-04 16:00:00,1.28475,1.2853,1.2829,1.28305,761600000.0
2009-03-04 16:05:00,1.28305,1.2836,1.2816,1.28315,703000000.0
2009-03-04 16:10:00,1.2833,1.28365,1.2826,1.28305,526200000.0
2009-03-04 16:15:00,1.28305,1.2843,1.2817,1.28365,531300000.0
2009-03-04 16:20:00,1.28375,1.28595,1.28355,1.2847,695300001.0
2009-03-04 16:25:00,1.28475,1.28565,1.2841,1.2841,338800000.0
2009-03-04 16:30:00,1.28415,1.28475,1.2834,1.2837,749280000.0
2009-03-04 16:35:00,1.2837,1.2843,1.2828,1.2842,840000000.0
2009-03-04 16:40:00,1.28415,1.2844,1.283,1.28405,870200000.0
2009-03-04 16:45:00,1.28405,1.28455,1.28345,1.28355,887599999.0
2009-03-04 16:50:00,1.28355,1.2846,1.2833,1.2838,681000000.0
2009-03-04 16:55:00,1.28375,1.284,1.2823,1.28235,670600000.0
2009-03-04 17:00:00,1.28235,1.283,1.282,1.2823,484080000.0
2009-03-04 17:05:00,1.2823,1.28245,1.28,1.28115,639340000.0
2009-03-04 17:10:00,1.28115,1.28415,1.28115,1.28385,539600000.0
2009-03-04 17:15:00,1.28385,1.28595,1.28375,1.2848,506600000.0
2009-03-04 17:20:00,1.2848,1.28585,1.28475,1.2854,745100001.0
2009-03-04 17:25:00,1.2854,1.28545,1.2838,1.28425,704000000.0
2009-03-04 17:30:00,1.2843,1.285,1.2836,1.28455,542000000.0
2009-03-04 17:35:00,1.28465,1.2851,1.28385,1.2846,449300000.0
2009-03-04 17:40:00,1.28455,1.28485,1.28395,1.28415,468600000.0
2009-03-04 17:45:00,1.28425,1.28425,1.28365,1.28365,552000000.0
2009-03-04 17:50:00,1.2839,1.28515,1.2838,1.2846,609800000.0
2009-03-04 17:55:00,1.28465,1.28595,1.28445,1.28495,695000000.0
2009-03-04 18:00:00,1.28495,1.285,1.28405,1.2843,648000000.0
2009-03-04 18:05:00,1.28435,1.28445,1.28225,1.28255,645500000.0
2009-03-04 18:10:00,1.28255,1.28295,1.2822,1.28255,673200000.0
2009-03-04 18:15:00,1.28255,1.2838,1.28225,1.2838,563800000.0
2009-03-04 18:20:00,1.28375,1.28395,1.28215,1.28275,761600000.0
2009-03-04 18:25:00,1.28275,1.28295,1.27905,1.2797,591240000.0
2009-03-04 18:30:00,1.2796,1.2796,1.27715,1.27725,903200001.0
2009-03-04 18:35:00,1.2773,1.27855,1.2761,1.27695,1176000000.0
2009-03-04 18:40:00,1.277,1.27895,1.27685,1.27875,688399999.0
2009-03-04 18:45:00,1.2788,1.2805,1.27825,1.2793,632400000.0
2009-03-04 18:50:00,1.2793,1.28005,1.2785,1.27985,445000000.0
2009-03-04 18:55:00,1.27975,1.2798,1.2764,1.2768,600400000.0
2009-03-04 19:00:00,1.27675,1.27825,1.276,1.2779,549000000.0
2009-03-04 19:05:00,1.2779,1.27805,1.2769,1.278,484600000.0
2009-03-04 19:10:00,1.278,1.27955,1.2776,1.2789,540000000.0
2009-03-04 19:15:00,1.279,1.27955,1.27885,1.27915,215400000.0
2009-03-04 19:20:00,1.27925,1.27935,1.27805,1.27855,208800000.0
2009-03-04 19:25:00,1.2785,1.2794,1.27825,1.2793,361200000.0
2009-03-04 19:30:00,1.27935,1.2806,1.27915,1.2801,318200000.0
2009-03-04 19:35:00,1.2801,1.2808,1.2797,1.2798,235160000.0
2009-03-04 19:40:00,1.27975,1.27995,1.279,1.2796,196880000.0
2009-03-04 19:45:00,1.2796,1.28155,1.2794,1.28155,480600000.0
2009-03-04 19:50:00,1.28155,1.28265,1.28025,1.2803,509000000.0
2009-03-04 19:55:00,1.28035,1.28105,1.2794,1.28015,586400000.0
2009-03-04 20:00:00,1.2802,1.28035,1.27925,1.28,258200000.0
2009-03-04 20:05:00,1.28005,1.2807,1.28,1.28045,173800000.0
2009-03-04 20:10:00,1.28045,1.28045,1.27855,1.2802,297200000.0
2009-03-04 20:15:00,1.28025,1.28085,1.28015,1.2806,230600000.0
2009-03-04 20:20:00,1.2806,1.281,1.2803,1.28055,197000000.0
2009-03-04 20:25:00,1.28045,1.28075,1.27925,1.27955,210500000.0
2009-03-04 20:30:00,1.27965,1.27975,1.27875,1.2791,357200000.0
2009-03-04 20:35:00,1.2791,1.27985,1.27875,1.27965,248800000.0
2009-03-04 20:40:00,1.2797,1.2798,1.279,1.279,170800000.0
2009-03-04 20:45:00,1.27905,1.2793,1.27795,1.2788,290400000.0
2009-03-04 20:50:00,1.2788,1.279,1.27705,1.27705,357200000.0
2009-03-04 20:55:00,1.27705,1.2786,1.27705,1.2784,202400000.0
2009-03-04 21:00:00,1.27835,1.2785,1.27695,1.2784,282840000.0
2009-03-04 21:05:00,1.2784,1.27885,1.2774,1.27745,356600000.0
2009-03-04 21:10:00,1.27725,1.2776,1.2769,1.27755,608400000.0
2009-03-04 21:15:00,1.27755,1.27775,1.2761,1.27645,546400000.0
2009-03-04 21:20:00,1.27645,1.27735,1.27625,1.27685,347400000.0
2009-03-04 21:25:00,1.27685,1.2778,1.27645,1.2773,333800000.0
2009-03-04 21:30:00,1.27735,1.27745,1.27655,1.2766,260400000.0
2009-03-04 21:35:00,1.27665,1.27695,1.27495,1.2754,283800000.0
2009-03-04 21:40:00,1.2755,1.276,1.2736,1.27385,470800000.0
2009-03-04 21:45:00,1.27385,1.2747,1.27295,1.27405,638200000.0
2009-03-04 21:50:00,1.2741,1.27485,1.2739,1.2742,460000000.0
2009-03-04 21:55:00,1.27425,1.27555,1.2734,1.2735,494000000.0
2009-03-04 22:00:00,1.2735,1.275,1.2734,1.2745,251200000.0
2009-03-04 22:05:00,1.2745,1.2747,1.27405,1.2741,113200000.0
2009-03-04 22:10:00,1.2741,1.2741,1.2725,1.27275,376020000.0
2009-03-04 22:15:00,1.27275,1.27285,1.27105,1.27215,420200000.0
2009-03-04 22:20:00,1.2722,1.2742,1.27195,1.27325,352500000.0
2009-03-04 22:25:00,1.27325,1.27325,1.2726,1.273,226600000.0
2009-03-04 22:30:00,1.273,1.27325,1.27245,1.27325,199600000.0
2009-03-04 22:35:00,1.27325,1.274,1.27275,1.2735,341200000.0
2009-03-04 22:40:00,1.27355,1.2738,1.27335,1.2738,175600000.0
2009-03-04 22:45:00,1.2739,1.2741,1.2737,1.274,108600000.0
2009-03-04 22:50:00,1.27405,1.27425,1.2737,1.2741,95200000.0
2009-03-04 22:55:00,1.27415,1.2752,1.27405,1.27495,205800000.0
2009-03-04 23:00:00,1.2751,1.27515,1.2739,1.2741,272600000.0
2009-03-04 23:05:00,1.2742,1.27485,1.27395,1.27425,238400000.0
2009-03-04 23:10:00,1.27425,1.27485,1.27405,1.27425,333400000.0
2009-03-04 23:15:00,1.27445,1.27455,1.27415,1.2743,152600000.0
2009-03-04 23:20:00,1.2745,1.2747,1.274,1.274,21600000.0
2009-03-04 23:25:00,1.27405,1.27405,1.2732,1.2738,135800000.0
2009-03-04 23:30:00,1.2738,1.2745,1.27345,1.27445,196000000.0
2009-03-04 23:35:00,1.27445,1.27455,1.27325,1.2737,144500000.0
2009-03-04 23:40:00,1.27385,1.27445,1.2737,1.27425,200200000.0
2009-03-04 23:45:00,1.27425,1.27475,1.27395,1.27425,129200000.0
2009-03-04 23:50:00,1.27425,1.2746,1.2741,1.2745,42400000.0
2009-03-04 23:55:00,1.2745,1.2746,1.27215,1.27275,70200000.0
2009-03-05 00:00:00,1.2728,1.27301,1.27216,1.27267,62400000.0
2009-03-05 00:05:00,1.27295,1.27305,1.2724,1.27291,87200000.0
2009-03-05 00:10:00,1.273,1.273,1.2724,1.27245,42599999.0
2009-03-05 00:15:00,1.27268,1.27268,1.27184,1.27186,170400000.0
2009-03-05 00:20:00,1.2725,1.2729,1.2722,1.2724,54400000.0
2009-03-05 00:25:00,1.2724,1.2727,1.2724,1.27255,25600000.0
2009-03-05 00:30:00,1.27265,1.27325,1.27255,1.27316,92700000.0
2009-03-05 00:35:00,1.27292,1.27324,1.27247,1.27252,197300000.0
2009-03-05 00:40:00,1.2732,1.2732,1.2725,1.27255,43600000.0
2009-03-05 00:45:00,1.2725,1.27315,1.27203,1.27315,95200000.0
2009-03-05 00:50:00,1.2731,1.27415,1.2729,1.2734,67600000.0
2009-03-05 00:55:00,1.27285,1.2736,1.27282,1.2736,59200000.0
2009-03-05 01:00:00,1.2736,1.27365,1.2728,1.27345,171600001.0
2009-03-05 01:05:00,1.27365,1.27395,1.27271,1.27325,119599998.0
2009-03-05 01:10:00,1.27334,1.27395,1.27291,1.27335,97200001.0
2009-03-05 01:15:00,1.27395,1.2741,1.2737,1.27375,33800000.0
2009-03-05 01:20:00,1.27375,1.27425,1.2737,1.2742,53300000.0
2009-03-05 01:25:00,1.27415,1.2742,1.2731,1.2737,201369999.0
2009-03-05 01:30:00,1.27395,1.2742,1.27335,1.2737,313200001.0
2009-03-05 01:35:00,1.2737,1.27545,1.2734,1.2748,137400000.0
2009-03-05 01:40:00,1.2748,1.27565,1.2747,1.2754,62400000.0
2009-03-05 01:45:00,1.2754,1.27575,1.27535,1.2757,40000000.0
2009-03-05 01:50:00,1.2757,1.27605,1.27527,1.27545,106600000.0
2009-03-05 01:55:00,1.27545,1.27635,1.2754,1.27625,116600000.0
2009-03-05 02:00:00,1.27625,1.27655,1.2753,1.27562,124600000.0
2009-03-05 02:05:00,1.2762,1.2762,1.27565,1.27565,65600000.0
2009-03-05 02:10:00,1.27565,1.27585,1.2748,1.27545,484400005.0
2009-03-05 02:15:00,1.2755,1.2756,1.275,1.275,47800000.0
2009-03-05 02:20:00,1.2751,1.2751,1.27495,1.275,29600000.0
2009-03-05 02:25:00,1.275,1.2756,1.2749,1.275,64800001.0
2009-03-05 02:30:00,1.275,1.27525,1.27489,1.27515,117400000.0
2009-03-05 02:35:00,1.27515,1.2755,1.27455,1.27485,81800000.0
2009-03-05 02:40:00,1.27541,1.2759,1.27468,1.2758,249200000.0
2009-03-05 02:45:00,1.2758,1.2762,1.27575,1.276,165200000.0
2009-03-05 02:50:00,1.276,1.276,1.27525,1.27585,154000000.0
2009-03-05 02:55:00,1.2759,1.2762,1.2754,1.276,240200000.0
2009-03-05 03:00:00,1.276,1.2769,1.27595,1.2765,222200002.0
2009-03-05 03:05:00,1.2765,1.2765,1.27544,1.27594,76200000.0
2009-03-05 03:10:00,1.2762,1.2764,1.27555,1.27625,87000000.0
2009-03-05 03:15:00,1.27625,1.27635,1.27545,1.276,92400000.0
2009-03-05 03:20:00,1.27625,1.27695,1.27545,1.27649,128000001.0
2009-03-05 03:25:00,1.277,1.2776,1.2767,1.277,304200000.0
2009-03-05 03:30:00,1.277,1.27705,1.27695,1.277,50000000.0
2009-03-05 03:35:00,1.277,1.277,1.27615,1.2765,203400000.0
2009-03-05 03:40:00,1.2765,1.27655,1.27626,1.2764,75800000.0
2009-03-05 03:45:00,1.2765,1.27675,1.27614,1.2767,55600000.0
2009-03-05 03:50:00,1.27574,1.277,1.27574,1.27623,54600000.0
2009-03-05 03:55:00,1.27695,1.27715,1.27655,1.27655,40000000.0
2009-03-05 04:00:00,1.2765,1.277,1.27623,1.2763,26600000.0
2009-03-05 04:05:00,1.27614,1.2765,1.27596,1.2765,47800000.0
2009-03-05 04:10:00,1.27665,1.2769,1.27665,1.2769,46800000.0
2009-03-05 04:15:00,1.27695,1.27775,1.27695,1.27765,169600000.0
2009-03-05 04:20:00,1.2777,1.27775,1.27695,1.2775,159700000.0
2009-03-05 04:25:00,1.2775,1.2777,1.27702,1.27735,105200000.0
2009-03-05 04:30:00,1.27736,1.27765,1.27706,1.27745,124200000.0
2009-03-05 04:35:00,1.27712,1.27745,1.27688,1.2772,111000000.0
2009-03-05 04:40:00,1.2772,1.2775,1.27715,1.2775,52400000.0
2009-03-05 04:45:00,1.2773,1.27755,1.27715,1.2775,82000000.0
2009-03-05 04:50:00,1.2776,1.2778,1.27735,1.2775,89800000.0
2009-03-05 04:55:00,1.27755,1.27755,1.27718,1.27745,51500000.0
2009-03-05 05:00:00,1.27705,1.27755,1.27705,1.27755,241600000.0
2009-03-05 05:05:00,1.27735,1.27751,1.27703,1.2774,311599999.0
2009-03-05 05:10:00,1.27735,1.27745,1.27716,1.27716,31200000.0
2009-03-05 05:15:00,1.27745,1.27745,1.27706,1.2773,54800000.0
2009-03-05 05:20:00,1.2773,1.27785,1.27701,1.27756,77400000.0
2009-03-05 05:25:00,1.27775,1.27775,1.2773,1.2774,137100000.0
2009-03-05 05:30:00,1.2774,1.27755,1.27717,1.27727,39900000.0
2009-03-05 05:35:00,1.27736,1.27755,1.27697,1.27721,149200000.0
2009-03-05 05:40:00,1.27719,1.2776,1.27712,1.2776,199800000.0
2009-03-05 05:45:00,1.27765,1.2777,1.27735,1.27765,183800000.0
2009-03-05 05:50:00,1.2777,1.2777,1.27718,1.2776,251400000.0
2009-03-05 05:55:00,1.2773,1.2776,1.27718,1.2775,249600000.0
2009-03-05 06:00:00,1.2775,1.2775,1.27711,1.27738,410800000.0
2009-03-05 06:05:00,1.2776,1.27785,1.27735,1.2775,114700000.0
2009-03-05 06:10:00,1.2775,1.27755,1.27703,1.2774,148600000.0
2009-03-05 06:15:00,1.2774,1.2775,1.27702,1.2775,78400000.0
2009-03-05 06:20:00,1.2775,1.27755,1.27708,1.27725,187200000.0
2009-03-05 06:25:00,1.27735,1.2775,1.277,1.277,341000000.0
2009-03-05 06:30:00,1.2771,1.2772,1.277,1.277,52600000.0
2009-03-05 06:35:00,1.277,1.2771,1.2769,1.277,40800000.0
2009-03-05 06:40:00,1.2767,1.27715,1.27663,1.277,185200000.0
2009-03-05 06:45:00,1.277,1.277,1.27637,1.2767,253600000.0
2009-03-05 06:50:00,1.27695,1.2771,1.27674,1.2768,123400000.0
2009-03-05 06:55:00,1.2768,1.27725,1.2767,1.2768,259600000.0
2009-03-05 07:00:00,1.27698,1.27722,1.27686,1.2771,234400000.0
2009-03-05 07:05:00,1.277,1.2771,1.277,1.2771,11000000.0
2009-03-05 07:10:00,1.27705,1.2773,1.27658,1.27691,173400000.0
2009-03-05 07:15:00,1.2771,1.2773,1.2771,1.27725,30000000.0
2009-03-05 07:20:00,1.2772,1.27755,1.27684,1.27745,150200000.0
2009-03-05 07:25:00,1.27725,1.27765,1.27686,1.2775,408400000.0
2009-03-05 07:30:00,1.27745,1.27775,1.27721,1.27722,100000000.0
2009-03-05 07:35:00,1.2775,1.2776,1.27715,1.2775,515800000.0
2009-03-05 07:40:00,1.27727,1.2775,1.27712,1.27724,453600000.0
2009-03-05 07:45:00,1.27719,1.2775,1.27707,1.2772,450600000.0
2009-03-05 07:50:00,1.2773,1.2775,1.2771,1.2771,248200000.0
2009-03-05 07:55:00,1.2776,1.27765,1.27716,1.27733,198600000.0
2009-03-05 08:00:00,1.27736,1.27765,1.27692,1.27765,222800000.0
2009-03-05 08:05:00,1.27775,1.2779,1.27701,1.27785,113600000.0
2009-03-05 08:10:00,1.2778,1.2779,1.27704,1.27765,153400000.0
2009-03-05 08:15:00,1.2777,1.2777,1.27711,1.2775,307799998.0
2009-03-05 08:20:00,1.2777,1.27784,1.27726,1.27765,275400000.0
2009-03-05 08:25:00,1.2778,1.2779,1.27713,1.27785,191600000.0
2009-03-05 08:30:00,1.27785,1.2781,1.27775,1.27785,111100000.0
2009-03-05 08:35:00,1.2778,1.27825,1.27765,1.27785,91200000.0
2009-03-05 08:40:00,1.27785,1.27815,1.27775,1.27815,84800000.0
2009-03-05 08:45:00,1.27805,1.27815,1.27741,1.27791,95400000.0
2009-03-05 08:50:00,1.27815,1.27845,1.2779,1.2781,37800001.0
2009-03-05 08:55:00,1.2781,1.27815,1.2778,1.2778,145400000.0
2009-03-05 09:00:00,1.2779,1.27825,1.27785,1.2781,110800000.0
2009-03-05 09:05:00,1.2781,1.27835,1.27765,1.27775,194300000.0
2009-03-05 09:10:00,1.27775,1.27845,1.2776,1.2777,310200000.0
2009-03-05 09:15:00,1.27775,1.27775,1.2772,1.27725,115400000.0
2009-03-05 09:20:00,1.27725,1.27725,1.27705,1.27705,49200000.0
2009-03-05 09:25:00,1.27725,1.2775,1.277,1.2775,121000000.0
2009-03-05 09:30:00,1.27745,1.27745,1.2771,1.27725,171600000.0
2009-03-05 09:35:00,1.2774,1.27765,1.2773,1.2776,57600000.0
2009-03-05 09:40:00,1.27752,1.27815,1.27697,1.2778,317000000.0
2009-03-05 09:45:00,1.27751,1.27825,1.27726,1.27795,828400003.0
2009-03-05 09:50:00,1.27785,1.27795,1.27775,1.27775,64400000.0
2009-03-05 09:55:00,1.27775,1.2778,1.27693,1.27775,398999999.0
2009-03-05 10:00:00,1.27775,1.27825,1.27775,1.2781,61000000.0
2009-03-05 10:05:00,1.27815,1.27845,1.278,1.27805,107400000.0
2009-03-05 10:10:00,1.27805,1.27835,1.2776,1.27775,83200000.0
2009-03-05 10:15:00,1.27775,1.2782,1.2776,1.27775,177200000.0
2009-03-05 10:20:00,1.278,1.27805,1.27765,1.2777,73400000.0
2009-03-05 10:25:00,1.2777,1.2778,1.27745,1.2777,75000000.0
2009-03-05 10:30:00,1.27775,1.27795,1.2777,1.27775,52200000.0
2009-03-05 10:35:00,1.27775,1.27785,1.27704,1.27785,129800000.0
2009-03-05 10:40:00,1.27785,1.2783,1.2778,1.27815,110000000.0
2009-03-05 10:45:00,1.27815,1.2783,1.27756,1.27798,164600000.0
2009-03-05 10:50:00,1.27825,1.27825,1.27755,1.27755,43800000.0
2009-03-05 10:55:00,1.27765,1.27835,1.27765,1.27835,57600000.0
2009-03-05 11:00:00,1.27835,1.27845,1.2778,1.2783,385600000.0
2009-03-05 11:05:00,1.27835,1.27875,1.278,1.27815,437200000.0
2009-03-05 11:10:00,1.27825,1.27875,1.27745,1.2781,799000000.0
2009-03-05 11:15:00,1.27795,1.2789,1.2779,1.2785,450800000.0
2009-03-05 11:20:00,1.2785,1.27875,1.27825,1.27835,352000000.0
2009-03-05 11:25:00,1.27835,1.27915,1.27835,1.27915,107200000.0
2009-03-05 11:30:00,1.27915,1.2795,1.27875,1.27905,218400000.0
2009-03-05 11:35:00,1.27905,1.27915,1.27825,1.27865,93900000.0
2009-03-05 11:40:00,1.27865,1.27955,1.27825,1.27955,224000000.0
2009-03-05 11:45:00,1.2796,1.2802,1.2791,1.28,292200000.0
2009-03-05 11:50:00,1.28,1.2802,1.27975,1.27995,198800000.0
2009-03-05 11:55:00,1.27995,1.2813,1.27955,1.28125,324600000.0
2009-03-05 12:00:00,1.28115,1.2812,1.2803,1.28045,265600000.0
2009-03-05 12:05:00,1.28045,1.28075,1.2804,1.2805,460200000.0
2009-03-05 12:10:00,1.2805,1.28065,1.2793,1.2793,330400000.0
2009-03-05 12:15:00,1.2793,1.28045,1.2791,1.28045,285200001.0
2009-03-05 12:20:00,1.2804,1.28075,1.27995,1.2804,310800000.0
2009-03-05 12:25:00,1.2804,1.28065,1.27985,1.28,153600000.0
2009-03-05 12:30:00,1.28,1.28155,1.28,1.2811,309400000.0
2009-03-05 12:35:00,1.2811,1.2815,1.2809,1.2815,232200000.0
2009-03-05 12:40:00,1.2815,1.28165,1.28105,1.2812,176600000.0
2009-03-05 12:45:00,1.2812,1.28125,1.28015,1.2804,371500000.0
2009-03-05 12:50:00,1.2804,1.2813,1.28035,1.2811,289480000.0
2009-03-05 12:55:00,1.2811,1.2815,1.2807,1.2815,240000000.0
2009-03-05 13:00:00,1.28155,1.28255,1.2813,1.2817,485200000.0
2009-03-05 13:05:00,1.2817,1.28245,1.2817,1.2824,86600000.0
2009-03-05 13:10:00,1.2824,1.28325,1.28215,1.2828,219400000.0
2009-03-05 13:15:00,1.2828,1.28305,1.28235,1.28245,146000000.0
2009-03-05 13:20:00,1.28245,1.28395,1.2824,1.28375,270800000.0
2009-03-05 13:25:00,1.28365,1.284,1.2834,1.2839,359000000.0
2009-03-05 13:30:00,1.28385,1.2842,1.2834,1.2834,272800000.0
2009-03-05 13:35:00,1.2834,1.28395,1.28335,1.2836,139000000.0
2009-03-05 13:40:00,1.2836,1.2839,1.28335,1.2835,248600000.0
2009-03-05 13:45:00,1.28355,1.28365,1.2828,1.2828,219400000.0
2009-03-05 13:50:00,1.2828,1.28365,1.28235,1.28345,274800000.0
2009-03-05 13:55:00,1.28345,1.28375,1.28305,1.2835,388600000.0
2009-03-05 14:00:00,1.2835,1.2841,1.28245,1.2834,451600000.0
2009-03-05 14:05:00,1.2834,1.28445,1.2834,1.28395,195800000.0
2009-03-05 14:10:00,1.28395,1.28625,1.28375,1.28615,596199991.0
2009-03-05 14:15:00,1.28615,1.2863,1.2853,1.28605,412600000.0
2009-03-05 14:20:00,1.28605,1.28705,1.2859,1.28705,153800000.0
2009-03-05 14:25:00,1.28685,1.2873,1.2865,1.2871,295800000.0
2009-03-05 14:30:00,1.28715,1.28715,1.2856,1.28595,168400000.0
2009-03-05 14:35:00,1.28605,1.2862,1.2852,1.2852,230600000.0
2009-03-05 14:40:00,1.2852,1.2852,1.283,1.2844,329000000.0
2009-03-05 14:45:00,1.2839,1.28425,1.2834,1.28415,296400000.0
2009-03-05 14:50:00,1.28415,1.2849,1.2841,1.28425,158800000.0
2009-03-05 14:55:00,1.28425,1.28425,1.2826,1.28325,156400000.0
2009-03-05 15:00:00,1.28335,1.2841,1.28325,1.28405,263600000.0
2009-03-05 15:05:00,1.28405,1.2848,1.2834,1.28385,262000000.0
2009-03-05 15:10:00,1.28385,1.2865,1.28345,1.28645,415200000.0
2009-03-05 15:15:00,1.28645,1.28645,1.28425,1.28445,253400000.0
2009-03-05 15:20:00,1.28445,1.28585,1.28435,1.28505,302800000.0
2009-03-05 15:25:00,1.28505,1.286,1.2848,1.2859,226200000.0
2009-03-05 15:30:00,1.28605,1.28645,1.28505,1.28605,630300000.0
2009-03-05 15:35:00,1.28605,1.287,1.28575,1.28685,639600000.0
2009-03-05 15:40:00,1.28685,1.2887,1.28675,1.28765,438800000.0
2009-03-05 15:45:00,1.2877,1.28785,1.28695,1.2877,822800000.0
2009-03-05 15:50:00,1.2877,1.28785,1.2863,1.28635,750200000.0
2009-03-05 15:55:00,1.28645,1.28835,1.2864,1.28825,441600000.0
2009-03-05 16:00:00,1.2882,1.28835,1.2867,1.28685,623000000.0
2009-03-05 16:05:00,1.28695,1.2877,1.28675,1.287,698000000.0
2009-03-05 16:10:00,1.287,1.28735,1.2863,1.2869,667199998.0
2009-03-05 16:15:00,1.2869,1.28725,1.2853,1.28565,458600000.0
2009-03-05 16:20:00,1.2857,1.287,1.28565,1.28625,690500000.0
2009-03-05 16:25:00,1.28625,1.2866,1.2855,1.2858,748000000.0
2009-03-05 16:30:00,1.2858,1.2858,1.2842,1.28485,601400000.0
2009-03-05 16:35:00,1.28485,1.2852,1.28305,1.28395,976000000.0
2009-03-05 16:40:00,1.28395,1.28505,1.28365,1.28385,987200000.0
2009-03-05 16:45:00,1.28385,1.28395,1.28115,1.2823,900400000.0
2009-03-05 16:50:00,1.2823,1.2838,1.28215,1.2831,802400000.0
2009-03-05 16:55:00,1.2831,1.2836,1.2828,1.2835,1008400000.0
2009-03-05 17:00:00,1.2835,1.2835,1.2797,1.2814,976400000.0
2009-03-05 17:05:00,1.2814,1.2814,1.27905,1.27955,1130800000.0
2009-03-05 17:10:00,1.27945,1.2807,1.27935,1.28055,814400000.0
2009-03-05 17:15:00,1.2806,1.28155,1.28005,1.28115,1267400000.0
2009-03-05 17:20:00,1.28125,1.2831,1.28015,1.28265,818400000.0
2009-03-05 17:25:00,1.28265,1.28315,1.28095,1.2812,593800000.0
2009-03-05 17:30:00,1.2812,1.28225,1.2794,1.2796,708000000.0
2009-03-05 17:35:00,1.27955,1.2811,1.2793,1.27955,481100000.0
2009-03-05 17:40:00,1.27955,1.2797,1.27795,1.2795,553200000.0
2009-03-05 17:45:00,1.27955,1.28145,1.27855,1.28105,674000000.0
2009-03-05 17:50:00,1.28105,1.28335,1.2803,1.28255,452800000.0
2009-03-05 17:55:00,1.2825,1.2864,1.28215,1.28615,556099999.0
2009-03-05 18:00:00,1.28615,1.2862,1.28345,1.28375,534700000.0
2009-03-05 18:05:00,1.28375,1.2855,1.2833,1.2851,521000000.0
2009-03-05 18:10:00,1.28505,1.28615,1.285,1.28615,560200000.0
2009-03-05 18:15:00,1.28615,1.28805,1.28615,1.2875,588000000.0
2009-03-05 18:20:00,1.2875,1.2884,1.2872,1.2877,632220000.0
2009-03-05 18:25:00,1.2877,1.2897,1.28755,1.2892,509600000.0
2009-03-05 18:30:00,1.2892,1.28975,1.2888,1.289,374700000.0
2009-03-05 18:35:00,1.289,1.289,1.28775,1.288,443600000.0
2009-03-05 18:40:00,1.28795,1.2892,1.2871,1.2873,352000000.0
2009-03-05 18:45:00,1.2873,1.2883,1.28695,1.28695,232200000.0
2009-03-05 18:50:00,1.28695,1.2886,1.28645,1.2883,498800000.0
2009-03-05 18:55:00,1.2883,1.28855,1.2873,1.28735,416200000.0
2009-03-05 19:00:00,1.2874,1.2878,1.28715,1.2876,394000000.0
2009-03-05 19:05:00,1.2876,1.2878,1.28685,1.2874,254200000.0
2009-03-05 19:10:00,1.2875,1.28825,1.2874,1.2878,319200000.0
2009-03-05 19:15:00,1.28785,1.2883,1.2875,1.2875,268600000.0
2009-03-05 19:20:00,1.28745,1.2875,1.28585,1.2863,404400000.0
2009-03-05 19:25:00,1.28645,1.2865,1.2846,1.2847,451300000.0
2009-03-05 19:30:00,1.2847,1.2852,1.28435,1.2846,525800000.0
2009-03-05 19:35:00,1.2846,1.2851,1.28385,1.28405,418400000.0
2009-03-05 19:40:00,1.28405,1.2866,1.28405,1.28505,455000000.0
2009-03-05 19:45:00,1.2851,1.28775,1.2851,1.2874,419600000.0
2009-03-05 19:50:00,1.2872,1.28805,1.28695,1.28725,517400000.0
2009-03-05 19:55:00,1.28725,1.28795,1.28715,1.2872,499200000.0
2009-03-05 20:00:00,1.2875,1.2875,1.2869,1.2871,394800000.0
2009-03-05 20:05:00,1.2871,1.2872,1.2858,1.28635,539200000.0
2009-03-05 20:10:00,1.28625,1.28635,1.28575,1.28605,328000000.0
2009-03-05 20:15:00,1.28605,1.2864,1.2848,1.2851,301200000.0
2009-03-05 20:20:00,1.28525,1.28625,1.28505,1.28615,349400000.0
2009-03-05 20:25:00,1.2861,1.28625,1.2852,1.2855,370800000.0
2009-03-05 20:30:00,1.2854,1.28575,1.28495,1.2856,310400000.0
2009-03-05 20:35:00,1.2856,1.2859,1.2852,1.2853,445400000.0
2009-03-05 20:40:00,1.2853,1.2856,1.2838,1.2856,364200000.0
2009-03-05 20:45:00,1.28565,1.28695,1.2855,1.28685,397800000.0
2009-03-05 20:50:00,1.2869,1.2875,1.2865,1.28725,373800000.0
2009-03-05 20:55:00,1.28725,1.28725,1.2858,1.28675,571000000.0
2009-03-05 21:00:00,1.28675,1.28725,1.28675,1.2871,351100000.0
2009-03-05 21:05:00,1.2871,1.28875,1.287,1.28775,670200000.0
2009-03-05 21:10:00,1.28775,1.2878,1.28695,1.2875,478000000.0
2009-03-05 21:15:00,1.2872,1.28875,1.2872,1.2879,611000000.0
2009-03-05 21:20:00,1.28785,1.2904,1.28785,1.29015,701400000.0
2009-03-05 21:25:00,1.2902,1.2911,1.28905,1.28985,903800000.0
2009-03-05 21:30:00,1.29,1.29035,1.2893,1.2896,526000000.0
2009-03-05 21:35:00,1.2896,1.2896,1.28835,1.2887,468600000.0
2009-03-05 21:40:00,1.28875,1.2895,1.28875,1.2889,251400000.0
2009-03-05 21:45:00,1.2889,1.2897,1.2888,1.2896,701000000.0
2009-03-05 21:50:00,1.2896,1.2903,1.28925,1.2894,837800000.0
2009-03-05 21:55:00,1.2894,1.29055,1.2892,1.28995,654620000.0
2009-03-05 22:00:00,1.29015,1.29045,1.2893,1.28975,343200000.0
2009-03-05 22:05:00,1.28975,1.2902,1.288,1.2881,337220000.0
2009-03-05 22:10:00,1.2882,1.28855,1.28765,1.28805,228800000.0
2009-03-05 22:15:00,1.28805,1.28805,1.28705,1.28795,284320000.0
2009-03-05 22:20:00,1.28795,1.28875,1.28765,1.28855,231000000.0
2009-03-05 22:25:00,1.28865,1.29005,1.28865,1.28895,232800000.0
2009-03-05 22:30:00,1.28895,1.29025,1.28895,1.29,216020000.0
2009-03-05 22:35:00,1.29,1.29095,1.28995,1.29055,349600000.0
2009-03-05 22:40:00,1.29075,1.29105,1.29005,1.29045,331400000.0
2009-03-05 22:45:00,1.29045,1.29045,1.28935,1.2895,436400000.0
2009-03-05 22:50:00,1.2895,1.28975,1.289,1.289,172000000.0
2009-03-05 22:55:00,1.2891,1.2894,1.2875,1.288,300000000.0
2009-03-05 23:00:00,1.28815,1.28845,1.28755,1.2879,330780000.0
2009-03-05 23:05:00,1.2878,1.28805,1.2875,1.28805,105400000.0
2009-03-05 23:10:00,1.288,1.2895,1.2879,1.28865,281450000.0
2009-03-05 23:15:00,1.28865,1.2897,1.28855,1.2895,280800000.0
2009-03-05 23:20:00,1.2895,1.2895,1.28855,1.2887,134800000.0
2009-03-05 23:25:00,1.2888,1.2892,1.2885,1.28875,96400000.0
2009-03-05 23:30:00,1.28875,1.28945,1.28875,1.2888,159400000.0
2009-03-05 23:35:00,1.2888,1.28895,1.28875,1.28885,132800000.0
2009-03-05 23:40:00,1.28875,1.2891,1.28849,1.2891,54200000.0
2009-03-05 23:45:00,1.2891,1.2891,1.28875,1.28875,36200000.0
2009-03-05 23:50:00,1.28875,1.29005,1.2887,1.28985,160200000.0
2009-03-05 23:55:00,1.28985,1.29045,1.28875,1.29045,132400000.0
2009-03-06 00:00:00,1.28995,1.29058,1.28938,1.29055,92600000.0
2009-03-06 00:05:00,1.2903,1.29045,1.28981,1.28999,39200000.0
2009-03-06 00:10:00,1.2905,1.2905,1.29025,1.29045,27200000.0
2009-03-06 00:15:00,1.29045,1.29065,1.2901,1.2901,32000000.0
2009-03-06 00:20:00,1.2901,1.29025,1.28925,1.28945,49000000.0
2009-03-06 00:25:00,1.28945,1.28945,1.28885,1.28905,21000000.0
2009-03-06 00:30:00,1.28905,1.2895,1.2884,1.2886,56600000.0
2009-03-06 00:35:00,1.28875,1.28935,1.2885,1.28865,39000000.0
2009-03-06 00:40:00,1.28875,1.2891,1.28847,1.2891,47600000.0
2009-03-06 00:45:00,1.2891,1.2894,1.28845,1.2887,52600000.0
2009-03-06 00:50:00,1.28885,1.2892,1.28881,1.2891,56999999.0
2009-03-06 00:55:00,1.28904,1.28921,1.28855,1.2888,142599999.0
2009-03-06 01:00:00,1.28904,1.2891,1.28855,1.28865,97800000.0
2009-03-06 01:05:00,1.2888,1.28895,1.28775,1.2884,295599996.0
2009-03-06 01:10:00,1.28855,1.28865,1.28845,1.28845,130000000.0
2009-03-06 01:15:00,1.28845,1.28895,1.28845,1.28845,124400000.0
2009-03-06 01:20:00,1.28855,1.28865,1.2882,1.2882,386999999.0
2009-03-06 01:25:00,1.28825,1.2892,1.28795,1.28845,189600000.0
2009-03-06 01:30:00,1.28846,1.2888,1.28817,1.28825,155399998.0
2009-03-06 01:35:00,1.28825,1.2887,1.2881,1.2883,176200000.0
2009-03-06 01:40:00,1.2883,1.2884,1.288,1.2883,108200001.0
2009-03-06 01:45:00,1.2882,1.2883,1.28795,1.28795,76400000.0
2009-03-06 01:50:00,1.28805,1.28865,1.2876,1.28765,163000000.0
2009-03-06 01:55:00,1.28765,1.28805,1.2873,1.2875,183600000.0
2009-03-06 02:00:00,1.2875,1.2889,1.28745,1.2882,172099999.0
2009-03-06 02:05:00,1.28825,1.2886,1.28745,1.28855,156199999.0
2009-03-06 02:10:00,1.28855,1.2886,1.2877,1.2877,110100000.0
2009-03-06 02:15:00,1.2877,1.28775,1.2871,1.28725,98700000.0
2009-03-06 02:20:00,1.2874,1.28775,1.28698,1.28708,58200000.0
2009-03-06 02:25:00,1.28725,1.2873,1.2862,1.2869,185400002.0
2009-03-06 02:30:00,1.2869,1.2869,1.28615,1.2862,177000000.0
2009-03-06 02:35:00,1.2863,1.28635,1.28585,1.286,129200000.0
2009-03-06 02:40:00,1.28589,1.28598,1.28553,1.2856,87000000.0
2009-03-06 02:45:00,1.28565,1.2859,1.2855,1.2855,60400000.0
2009-03-06 02:50:00,1.2855,1.2855,1.28475,1.2855,207000000.0
2009-03-06 02:55:00,1.28555,1.28655,1.2855,1.28563,140200001.0
2009-03-06 03:00:00,1.28602,1.28675,1.28593,1.28629,71000001.0
2009-03-06 03:05:00,1.28635,1.2868,1.28607,1.28635,63800000.0
2009-03-06 03:10:00,1.286,1.28655,1.286,1.28635,58400000.0
2009-03-06 03:15:00,1.28625,1.28645,1.2859,1.28645,72000000.0
2009-03-06 03:20:00,1.28585,1.28775,1.28579,1.2872,146200000.0
2009-03-06 03:25:00,1.28725,1.288,1.2864,1.28715,188400000.0
2009-03-06 03:30:00,1.28715,1.28715,1.28645,1.28655,157400001.0
2009-03-06 03:35:00,1.28655,1.28655,1.2859,1.28595,71000000.0
2009-03-06 03:40:00,1.28595,1.286,1.2854,1.2855,51400000.0
2009-03-06 03:45:00,1.28555,1.28585,1.28545,1.28585,113200000.0
2009-03-06 03:50:00,1.28595,1.2881,1.28585,1.288,187299999.0
2009-03-06 03:55:00,1.2881,1.2885,1.28735,1.288,386999997.0
2009-03-06 04:00:00,1.288,1.288,1.2868,1.28755,86800000.0
2009-03-06 04:05:00,1.28765,1.28765,1.28695,1.2871,49200000.0
2009-03-06 04:10:00,1.2871,1.28745,1.2866,1.28681,93400000.0
2009-03-06 04:15:00,1.28667,1.287,1.28635,1.2868,63000000.0
2009-03-06 04:20:00,1.2868,1.2868,1.28655,1.2866,42600000.0
2009-03-06 04:25:00,1.2866,1.2866,1.2864,1.2865,57200000.0
2009-03-06 04:30:00,1.28632,1.2865,1.28605,1.2865,39800000.0
2009-03-06 04:35:00,1.2865,1.2865,1.28565,1.28595,72300000.0
2009-03-06 04:40:00,1.28595,1.2863,1.2856,1.28575,50100000.0
2009-03-06 04:45:00,1.28575,1.28595,1.28524,1.2858,108800000.0
2009-03-06 04:50:00,1.2858,1.2858,1.2857,1.2858,25000000.0
2009-03-06 04:55:00,1.2858,1.28585,1.28549,1.28565,139600000.0
2009-03-06 05:00:00,1.28555,1.28574,1.28515,1.2856,130400000.0
2009-03-06 05:05:00,1.2859,1.28625,1.28535,1.28535,99200000.0
2009-03-06 05:10:00,1.28555,1.28605,1.2855,1.2857,75900000.0
2009-03-06 05:15:00,1.2857,1.2857,1.2857,1.2857,19000000.0
2009-03-06 05:20:00,1.2857,1.2857,1.2854,1.2855,93599998.0
2009-03-06 05:25:00,1.2855,1.2855,1.28485,1.28535,109699999.0
2009-03-06 05:30:00,1.2854,1.2854,1.28485,1.28525,231500001.0
2009-03-06 05:35:00,1.28501,1.2857,1.2848,1.2851,109520000.0
2009-03-06 05:40:00,1.2857,1.2857,1.28475,1.285,158100000.0
2009-03-06 05:45:00,1.285,1.28502,1.28475,1.285,267800000.0
2009-03-06 05:50:00,1.2851,1.28517,1.28486,1.28489,104000000.0
2009-03-06 05:55:00,1.28515,1.2852,1.28477,1.2852,64600000.0
2009-03-06 06:00:00,1.28497,1.2852,1.28466,1.2852,408800000.0
2009-03-06 06:05:00,1.28505,1.2854,1.2848,1.28504,167800000.0
2009-03-06 06:10:00,1.285,1.28515,1.28472,1.28485,251050000.0
2009-03-06 06:15:00,1.28478,1.28509,1.28415,1.28505,347800002.0
2009-03-06 06:20:00,1.2851,1.2851,1.28472,1.28495,324400000.0
2009-03-06 06:25:00,1.285,1.28501,1.28445,1.28445,327400000.0
2009-03-06 06:30:00,1.28455,1.28455,1.28385,1.2843,157999999.0
2009-03-06 06:35:00,1.2843,1.28495,1.284,1.2844,334100000.0
2009-03-06 06:40:00,1.2846,1.2853,1.28415,1.28505,242199999.0
2009-03-06 06:45:00,1.28455,1.28504,1.28455,1.2847,146400000.0
2009-03-06 06:50:00,1.2847,1.28495,1.28465,1.28485,70800000.0
2009-03-06 06:55:00,1.28495,1.28495,1.2848,1.28485,78400000.0
2009-03-06 07:00:00,1.28485,1.28498,1.28475,1.28475,150200000.0
2009-03-06 07:05:00,1.28465,1.28501,1.28447,1.28475,344400000.0
2009-03-06 07:10:00,1.28475,1.2848,1.2843,1.2845,317100000.0
2009-03-06 07:15:00,1.28447,1.28466,1.28416,1.2845,151500000.0
2009-03-06 07:20:00,1.2845,1.2846,1.28402,1.28425,169600000.0
2009-03-06 07:25:00,1.2844,1.2846,1.28425,1.28455,468600000.0
2009-03-06 07:30:00,1.28455,1.28535,1.2844,1.28515,299999994.0
2009-03-06 07:35:00,1.28515,1.28575,1.2843,1.28515,256000001.0
2009-03-06 07:40:00,1.28515,1.28515,1.28425,1.28425,175000000.0
2009-03-06 07:45:00,1.28455,1.28488,1.28435,1.28455,401200000.0
2009-03-06 07:50:00,1.2844,1.2854,1.2844,1.28505,374200000.0
2009-03-06 07:55:00,1.28515,1.28515,1.28345,1.2835,174399999.0
2009-03-06 08:00:00,1.28355,1.2837,1.2828,1.283,72800000.0
2009-03-06 08:05:00,1.2829,1.28295,1.28215,1.2823,110699999.0
2009-03-06 08:10:00,1.2823,1.283,1.2822,1.28225,65500000.0
2009-03-06 08:15:00,1.28245,1.2825,1.28215,1.28235,158799999.0
2009-03-06 08:20:00,1.28235,1.2825,1.28225,1.2825,97000000.0
2009-03-06 08:25:00,1.28247,1.2828,1.28193,1.2828,280200000.0
2009-03-06 08:30:00,1.2828,1.2828,1.28196,1.28204,375499999.0
2009-03-06 08:35:00,1.28225,1.2827,1.282,1.2821,249200001.0
2009-03-06 08:40:00,1.2822,1.28245,1.28215,1.28245,173500000.0
2009-03-06 08:45:00,1.28245,1.28255,1.2819,1.2823,92200001.0
2009-03-06 08:50:00,1.2823,1.2829,1.28225,1.28235,68600000.0
2009-03-06 08:55:00,1.28235,1.28235,1.2817,1.282,93200000.0
2009-03-06 09:00:00,1.282,1.282,1.28015,1.28085,186200000.0
2009-03-06 09:05:00,1.2806,1.2811,1.28005,1.2807,308600000.0
2009-03-06 09:10:00,1.2807,1.2823,1.2807,1.2814,507699998.0
2009-03-06 09:15:00,1.2815,1.28195,1.2805,1.2816,195000000.0
2009-03-06 09:20:00,1.28165,1.28255,1.2806,1.28215,393519998.0
2009-03-06 09:25:00,1.2822,1.2822,1.2805,1.2812,650999997.0
2009-03-06 09:30:00,1.2812,1.2816,1.27925,1.28015,311000001.0
2009-03-06 09:35:00,1.28025,1.2805,1.27895,1.2794,397900003.0
2009-03-06 09:40:00,1.27945,1.27975,1.27885,1.27935,562400000.0
2009-03-06 09:45:00,1.27935,1.28025,1.27935,1.28025,433199996.0
2009-03-06 09:50:00,1.28025,1.28105,1.2802,1.28095,219000000.0
2009-03-06 09:55:00,1.2812,1.28165,1.2809,1.28105,201800001.0
2009-03-06 10:00:00,1.28105,1.2816,1.2809,1.28155,81000000.0
2009-03-06 10:05:00,1.2816,1.2816,1.28055,1.28065,513999999.0
2009-03-06 10:10:00,1.28065,1.2807,1.2799,1.27995,238000000.0
2009-03-06 10:15:00,1.2797,1.2798,1.2793,1.27975,456900000.0
2009-03-06 10:20:00,1.2799,1.28035,1.27955,1.28025,507600000.0
2009-03-06 10:25:00,1.28025,1.28025,1.2797,1.27995,614600000.0
2009-03-06 10:30:00,1.27995,1.2802,1.27885,1.27975,648199998.0
2009-03-06 10:35:00,1.27975,1.28015,1.27865,1.27995,644199999.0
2009-03-06 10:40:00,1.27995,1.28085,1.27925,1.27945,500900000.0
2009-03-06 10:45:00,1.27945,1.2809,1.2788,1.2799,967700001.0
2009-03-06 10:50:00,1.27995,1.28145,1.2799,1.28105,648900000.0
2009-03-06 10:55:00,1.28105,1.28435,1.28105,1.28415,1318200003.0
2009-03-06 11:00:00,1.2843,1.2843,1.28185,1.28315,1275799999.0
2009-03-06 11:05:00,1.2832,1.28415,1.2828,1.2839,379900000.0
2009-03-06 11:10:00,1.2839,1.28455,1.28255,1.2842,524200000.0
2009-03-06 11:15:00,1.28435,1.28515,1.2841,1.28495,888999998.0
2009-03-06 11:20:00,1.28495,1.28495,1.28365,1.28425,485400001.0
2009-03-06 11:25:00,1.28425,1.2852,1.28365,1.2844,766500000.0
2009-03-06 11:30:00,1.2844,1.28455,1.28365,1.284,452899999.0
2009-03-06 11:35:00,1.2839,1.28495,1.28375,1.28475,422200000.0
2009-03-06 11:40:00,1.28475,1.2849,1.28375,1.28405,357400000.0
2009-03-06 11:45:00,1.28405,1.28435,1.28355,1.28375,816800000.0
2009-03-06 11:50:00,1.28365,1.2837,1.2831,1.28345,420800000.0
2009-03-06 11:55:00,1.28355,1.2855,1.28345,1.28505,537099999.0
2009-03-06 12:00:00,1.28515,1.2871,1.2847,1.2865,416400000.0
2009-03-06 12:05:00,1.2866,1.2879,1.2862,1.28625,270000000.0
2009-03-06 12:10:00,1.28625,1.28655,1.2848,1.28525,561400000.0
2009-03-06 12:15:00,1.28525,1.2862,1.28495,1.28545,295400000.0
2009-03-06 12:20:00,1.2856,1.2858,1.2847,1.2852,279000000.0
2009-03-06 12:25:00,1.28525,1.28545,1.2825,1.283,303800000.0
2009-03-06 12:30:00,1.283,1.2846,1.283,1.2838,614399992.0
2009-03-06 12:35:00,1.28385,1.28395,1.2814,1.2831,805599996.0
2009-03-06 12:40:00,1.28275,1.2841,1.28245,1.28255,264800000.0
2009-03-06 12:45:00,1.28255,1.28365,1.28245,1.28365,230800000.0
2009-03-06 12:50:00,1.28365,1.2843,1.28365,1.28375,206400000.0
2009-03-06 12:55:00,1.28375,1.28375,1.28205,1.28215,648800000.0
2009-03-06 13:00:00,1.2822,1.2832,1.2822,1.28315,152000000.0
2009-03-06 13:05:00,1.28305,1.28365,1.28305,1.2835,93800000.0
2009-03-06 13:10:00,1.28355,1.28365,1.28345,1.28345,69800000.0
2009-03-06 13:15:00,1.28355,1.2854,1.28355,1.28475,524000000.0
2009-03-06 13:20:00,1.28475,1.28475,1.2838,1.2838,123200000.0
2009-03-06 13:25:00,1.28385,1.28465,1.28358,1.28395,195400000.0
2009-03-06 13:30:00,1.2839,1.28445,1.2839,1.28445,216000000.0
2009-03-06 13:35:00,1.28445,1.28475,1.28435,1.28445,96800000.0
2009-03-06 13:40:00,1.28445,1.286,1.2836,1.28445,516800000.0
2009-03-06 13:45:00,1.28445,1.2864,1.2844,1.28475,913000002.0
2009-03-06 13:50:00,1.2847,1.2853,1.2833,1.2846,290800000.0
2009-03-06 13:55:00,1.2846,1.28595,1.2842,1.28595,462200001.0
2009-03-06 14:00:00,1.28615,1.2862,1.28375,1.28375,685000000.0
2009-03-06 14:05:00,1.284,1.28415,1.28325,1.2834,236800000.0
2009-03-06 14:10:00,1.2835,1.28405,1.2835,1.28405,183600000.0
2009-03-06 14:15:00,1.28405,1.28415,1.28365,1.2839,137800000.0
2009-03-06 14:20:00,1.28395,1.28435,1.2837,1.28385,101800000.0
2009-03-06 14:25:00,1.2838,1.285,1.2838,1.285,146600000.0
2009-03-06 14:30:00,1.285,1.2855,1.28495,1.28515,149600000.0
2009-03-06 14:35:00,1.28515,1.2854,1.28495,1.2851,293200000.0
2009-03-06 14:40:00,1.2851,1.2856,1.2851,1.28535,134800000.0
2009-03-06 14:45:00,1.2854,1.28565,1.284,1.28425,205800000.0
2009-03-06 14:50:00,1.28425,1.2858,1.2842,1.28475,281600000.0
2009-03-06 14:55:00,1.28475,1.28545,1.28415,1.28485,222400000.0
2009-03-06 15:00:00,1.2848,1.2848,1.2842,1.2846,130400000.0
2009-03-06 15:05:00,1.2846,1.28525,1.2843,1.2845,362600000.0
2009-03-06 15:10:00,1.2845,1.28485,1.2838,1.2844,362600000.0
2009-03-06 15:15:00,1.2844,1.2844,1.28385,1.28415,166400000.0
2009-03-06 15:20:00,1.2841,1.28435,1.2836,1.2839,483800000.0
2009-03-06 15:25:00,1.28405,1.2847,1.2826,1.2826,483000000.0
2009-03-06 15:30:00,1.28235,1.2835,1.27905,1.28085,1509299998.0
2009-03-06 15:35:00,1.28045,1.2836,1.28005,1.28235,735800000.0
2009-03-06 15:40:00,1.28245,1.2829,1.2796,1.28015,524600000.0
2009-03-06 15:45:00,1.28015,1.2813,1.279,1.2807,674540000.0
2009-03-06 15:50:00,1.28065,1.2807,1.27895,1.27895,623100000.0
2009-03-06 15:55:00,1.2789,1.2789,1.27745,1.2787,668500000.0
2009-03-06 16:00:00,1.2787,1.27885,1.27645,1.2782,571200000.0
2009-03-06 16:05:00,1.2782,1.279,1.27795,1.2786,592000000.0
2009-03-06 16:10:00,1.2786,1.281,1.2786,1.281,453000000.0
2009-03-06 16:15:00,1.281,1.28125,1.27885,1.2789,601400000.0
2009-03-06 16:20:00,1.27895,1.2801,1.27755,1.2777,750700000.0
2009-03-06 16:25:00,1.2777,1.2794,1.27755,1.2791,568800000.0
2009-03-06 16:30:00,1.2791,1.28125,1.2791,1.28115,362800000.0
2009-03-06 16:35:00,1.28115,1.28115,1.27965,1.28,530800000.0
2009-03-06 16:40:00,1.28,1.28,1.27675,1.2776,490180000.0
2009-03-06 16:45:00,1.2777,1.27915,1.27725,1.27865,732020000.0
2009-03-06 16:50:00,1.2787,1.2819,1.27795,1.2816,699200000.0
2009-03-06 16:55:00,1.2816,1.2824,1.28025,1.2823,817200001.0
2009-03-06 17:00:00,1.28205,1.2832,1.2805,1.2831,606000000.0
2009-03-06 17:05:00,1.2831,1.28345,1.28215,1.2822,552200000.0
2009-03-06 17:10:00,1.2822,1.2844,1.2816,1.2841,555600000.0
2009-03-06 17:15:00,1.28375,1.287,1.2836,1.2857,698800000.0
2009-03-06 17:20:00,1.2857,1.2861,1.2846,1.28515,553400000.0
2009-03-06 17:25:00,1.28515,1.28545,1.2838,1.28445,555000000.0
2009-03-06 17:30:00,1.28445,1.28495,1.28375,1.2848,572800000.0
2009-03-06 17:35:00,1.2848,1.28685,1.28475,1.2858,580640000.0
2009-03-06 17:40:00,1.2858,1.28675,1.28565,1.28655,618100000.0
2009-03-06 17:45:00,1.28665,1.2885,1.2866,1.28745,616800000.0
2009-03-06 17:50:00,1.2874,1.28865,1.28715,1.28865,797400000.0
2009-03-06 17:55:00,1.28875,1.2888,1.2861,1.2863,802000000.0
2009-03-06 18:00:00,1.2864,1.2882,1.2863,1.2868,622300000.0
2009-03-06 18:05:00,1.2868,1.2876,1.28665,1.28725,818599998.0
2009-03-06 18:10:00,1.2872,1.2872,1.2861,1.2867,556400000.0
2009-03-06 18:15:00,1.2867,1.2878,1.2865,1.2872,621800000.0
2009-03-06 18:20:00,1.2872,1.28795,1.287,1.2877,581200000.0
2009-03-06 18:25:00,1.2877,1.2879,1.28725,1.2873,454200000.0
2009-03-06 18:30:00,1.28725,1.2874,1.2865,1.2866,647600000.0
2009-03-06 18:35:00,1.2866,1.2875,1.2862,1.2873,407800000.0
2009-03-06 18:40:00,1.2874,1.28755,1.28635,1.2866,422400000.0
2009-03-06 18:45:00,1.2866,1.28695,1.2863,1.2867,426200000.0
2009-03-06 18:50:00,1.2867,1.2869,1.28625,1.28665,356799999.0
2009-03-06 18:55:00,1.2867,1.2867,1.2856,1.28645,568400000.0
2009-03-06 19:00:00,1.28645,1.2865,1.28335,1.2841,614000000.0
2009-03-06 19:05:00,1.2841,1.28415,1.2823,1.2834,524090001.0
2009-03-06 19:10:00,1.2834,1.2838,1.2829,1.28305,259000000.0
2009-03-06 19:15:00,1.28305,1.28375,1.2824,1.28365,211600000.0
2009-03-06 19:20:00,1.28365,1.28395,1.2833,1.2838,403400000.0
2009-03-06 19:25:00,1.28405,1.28535,1.28405,1.2844,288600001.0
2009-03-06 19:30:00,1.28445,1.2846,1.2835,1.28445,630800000.0
2009-03-06 19:35:00,1.28435,1.285,1.28415,1.28485,209400000.0
2009-03-06 19:40:00,1.28495,1.2854,1.2847,1.28495,263400000.0
2009-03-06 19:45:00,1.28495,1.28615,1.28475,1.286,371800000.0
2009-03-06 19:50:00,1.286,1.2866,1.2856,1.2856,266500000.0
2009-03-06 19:55:00,1.2856,1.2858,1.2839,1.28525,479300000.0
2009-03-06 20:00:00,1.285,1.28595,1.28469,1.28512,148200000.0
2009-03-06 20:05:00,1.2854,1.2857,1.2848,1.28485,143400000.0
2009-03-06 20:10:00,1.28485,1.2861,1.2842,1.28605,354200000.0
2009-03-06 20:15:00,1.28595,1.28685,1.28595,1.28635,524800000.0
2009-03-06 20:20:00,1.28635,1.28695,1.28635,1.28665,469000000.0
2009-03-06 20:25:00,1.2866,1.2884,1.28645,1.288,438300000.0
2009-03-06 20:30:00,1.288,1.2882,1.28725,1.28775,268200000.0
2009-03-06 20:35:00,1.28775,1.2881,1.2874,1.2876,308700000.0
2009-03-06 20:40:00,1.2876,1.2883,1.2875,1.2883,263000000.0
2009-03-06 20:45:00,1.28835,1.28905,1.28725,1.28785,363300000.0
2009-03-06 20:50:00,1.28775,1.2885,1.28745,1.2878,487300000.0
2009-03-06 20:55:00,1.2879,1.28825,1.28675,1.28695,397700000.0
2009-03-06 21:00:00,1.287,1.2871,1.28525,1.2863,577100000.0
2009-03-06 21:05:00,1.28645,1.287,1.28585,1.2861,486300000.0
2009-03-06 21:10:00,1.2861,1.2863,1.2858,1.286,205300000.0
2009-03-06 21:15:00,1.286,1.28765,1.286,1.2875,383700000.0
2009-03-06 21:20:00,1.2875,1.2878,1.28675,1.28695,426900000.0
2009-03-06 21:25:00,1.28695,1.2873,1.28625,1.28635,612799996.0
2009-03-06 21:30:00,1.28645,1.2867,1.28595,1.2862,425800000.0
2009-03-06 21:35:00,1.2862,1.2872,1.28605,1.2865,563300000.0
2009-03-06 21:40:00,1.2865,1.2871,1.28555,1.28665,608710872.0
2009-03-06 21:45:00,1.28675,1.288,1.28675,1.2874,573299999.0
2009-03-06 21:50:00,1.2874,1.28905,1.2873,1.289,500400000.0
2009-03-06 21:55:00,1.2891,1.2891,1.2882,1.2885,230500000.0
2009-03-06 22:00:00,1.2885,1.28885,1.2878,1.2881,498400000.0
2009-03-06 22:05:00,1.2881,1.28865,1.28785,1.2884,299800000.0
2009-03-06 22:10:00,1.2884,1.28845,1.28825,1.2883,254600002.0
2009-03-06 22:15:00,1.2883,1.2883,1.2879,1.2879,275600000.0
2009-03-06 22:20:00,1.288,1.28955,1.2879,1.28945,421799999.0
2009-03-06 22:25:00,1.28945,1.28965,1.28925,1.2894,254200002.0
2009-03-06 22:30:00,1.2894,1.2896,1.2882,1.2883,391299997.0
2009-03-06 22:35:00,1.2883,1.2895,1.2879,1.2894,437700000.0
2009-03-06 22:40:00,1.2895,1.2896,1.28835,1.2884,370200000.0
2009-03-06 22:45:00,1.2884,1.2884,1.2871,1.2878,376600000.0
2009-03-06 22:50:00,1.28785,1.28845,1.2873,1.28765,245200000.0
2009-03-06 22:55:00,1.2877,1.28775,1.28575,1.2862,432500000.0
2009-03-06 23:00:00,1.28635,1.28735,1.2851,1.28515,230000000.0
2009-03-06 23:05:00,1.28525,1.28695,1.28505,1.28585,203800000.0
2009-03-06 23:10:00,1.28575,1.2868,1.28575,1.28665,235000000.0
2009-03-06 23:15:00,1.2867,1.28785,1.28665,1.2875,296199999.0
2009-03-06 23:20:00,1.28745,1.2875,1.28642,1.28642,168300000.0
2009-03-06 23:25:00,1.28695,1.2873,1.28675,1.28715,225300001.0
2009-03-06 23:30:00,1.2873,1.28735,1.28593,1.2866,184000000.0
2009-03-06 23:35:00,1.2866,1.2866,1.285,1.28555,120800000.0
2009-03-06 23:40:00,1.2854,1.2862,1.2851,1.2862,102400000.0
2009-03-06 23:45:00,1.28635,1.2866,1.2859,1.2865,65200000.0
2009-03-06 23:50:00,1.2865,1.28725,1.2864,1.28695,103600000.0
2009-03-06 23:55:00,1.28695,1.28725,1.28505,1.2859,81900000.0
2009-03-09 00:00:00,1.2843,1.28445,1.2843,1.28445,18600000.0
2009-03-09 00:10:00,1.2843,1.2843,1.28305,1.28305,37200000.0
2009-03-09 00:15:00,1.28315,1.28315,1.28255,1.28285,74400000.0
2009-03-09 00:20:00,1.2827,1.28285,1.28265,1.28285,55800000.0
2009-03-09 00:25:00,1.28305,1.28305,1.2828,1.2828,37200000.0
2009-03-09 00:40:00,1.2829,1.2831,1.28265,1.28265,37200000.0
2009-03-09 00:45:00,1.2826,1.2826,1.28245,1.28245,37200000.0
2009-03-09 00:50:00,1.2824,1.28245,1.28195,1.28195,74400000.0
2009-03-09 00:55:00,1.28205,1.2823,1.28205,1.2823,37200000.0
2009-03-09 01:00:00,1.2821,1.2821,1.2816,1.2821,93000000.0
2009-03-09 01:05:00,1.2822,1.2838,1.2822,1.2833,74400000.0
2009-03-09 01:10:00,1.2829,1.283,1.2819,1.2823,37200000.0
2009-03-09 01:15:00,1.28235,1.28235,1.2823,1.28235,37200000.0
2009-03-09 01:20:00,1.28225,1.2823,1.28195,1.282,93000000.0
2009-03-09 01:25:00,1.28205,1.2822,1.2819,1.2822,37200000.0
2009-03-09 01:30:00,1.2823,1.2834,1.2823,1.28255,37200000.0
2009-03-09 01:35:00,1.2825,1.2826,1.2824,1.2824,37200000.0
2009-03-09 01:40:00,1.28215,1.28215,1.2818,1.28185,37200000.0
2009-03-09 01:45:00,1.2818,1.2819,1.2818,1.2819,37200000.0
2009-03-09 01:50:00,1.28185,1.2828,1.2817,1.2827,93000000.0
2009-03-09 01:55:00,1.28265,1.28355,1.28245,1.28325,93000000.0
2009-03-09 02:00:00,1.28225,1.28225,1.2815,1.28175,59000000.0
2009-03-09 02:05:00,1.28185,1.28335,1.28185,1.283,51200000.0
2009-03-09 02:10:00,1.28288,1.28301,1.2818,1.282,91400000.0
2009-03-09 02:15:00,1.2821,1.28249,1.28203,1.28218,36600000.0
2009-03-09 02:20:00,1.2821,1.2822,1.2816,1.282,77600000.0
2009-03-09 02:25:00,1.282,1.28215,1.2815,1.282,65800000.0
2009-03-09 02:30:00,1.28205,1.2832,1.2819,1.2819,28200000.0
2009-03-09 02:35:00,1.28234,1.28262,1.2819,1.28215,46800000.0
2009-03-09 02:40:00,1.28215,1.28225,1.2815,1.28165,62000000.0
2009-03-09 02:45:00,1.28126,1.28185,1.28121,1.28185,41000000.0
2009-03-09 02:50:00,1.28185,1.2827,1.28165,1.2825,95400000.0
2009-03-09 02:55:00,1.2825,1.2835,1.28245,1.28345,48800000.0
2009-03-09 03:00:00,1.2827,1.28331,1.28264,1.28315,58200000.0
2009-03-09 03:05:00,1.2832,1.2832,1.28277,1.283,16200000.0
2009-03-09 03:10:00,1.2831,1.2833,1.28305,1.2833,20600000.0
2009-03-09 03:15:00,1.28325,1.2837,1.28295,1.28295,60000000.0
2009-03-09 03:20:00,1.28305,1.28345,1.28274,1.28297,62000000.0
2009-03-09 03:25:00,1.28314,1.28355,1.2827,1.28355,31200000.0
2009-03-09 03:30:00,1.2835,1.28365,1.28315,1.28325,40600000.0
2009-03-09 03:35:00,1.28298,1.2849,1.28298,1.2847,192800000.0
2009-03-09 03:40:00,1.28445,1.28495,1.28345,1.2845,163200000.0
2009-03-09 03:45:00,1.2845,1.28495,1.28285,1.28405,173600000.0
2009-03-09 03:50:00,1.28405,1.28455,1.28385,1.28426,60040000.0
2009-03-09 03:55:00,1.28412,1.2846,1.284,1.28437,103400000.0
2009-03-09 04:00:00,1.2844,1.28465,1.28356,1.28371,63400000.0
2009-03-09 04:05:00,1.28405,1.28405,1.28328,1.2834,70400000.0
2009-03-09 04:10:00,1.28342,1.28397,1.28297,1.28333,63000000.0
2009-03-09 04:15:00,1.28367,1.28397,1.28319,1.2839,96000000.0
2009-03-09 04:20:00,1.28395,1.28395,1.28335,1.2835,52400000.0
2009-03-09 04:25:00,1.2839,1.28401,1.2835,1.28355,64800000.0
2009-03-09 04:30:00,1.28385,1.28408,1.2835,1.28369,30600000.0
2009-03-09 04:35:00,1.28348,1.28383,1.2833,1.28331,61800000.0
2009-03-09 04:40:00,1.284,1.2841,1.28345,1.28355,87600000.0
2009-03-09 04:45:00,1.28365,1.28395,1.28355,1.28365,52200000.0
2009-03-09 04:50:00,1.2836,1.28405,1.28344,1.2836,75600000.0
2009-03-09 04:55:00,1.28365,1.28425,1.28365,1.28365,81400000.0
2009-03-09 05:00:00,1.2837,1.28405,1.28345,1.28405,28400000.0
2009-03-09 05:05:00,1.28395,1.28405,1.28373,1.28388,72800000.0
2009-03-09 05:10:00,1.28395,1.28445,1.28385,1.28445,60800000.0
2009-03-09 05:15:00,1.28405,1.28445,1.28382,1.28421,73800000.0
2009-03-09 05:20:00,1.2842,1.2862,1.28395,1.2847,343000000.0
2009-03-09 05:25:00,1.28475,1.28565,1.2843,1.28545,222400000.0
2009-03-09 05:30:00,1.28545,1.2858,1.2849,1.28545,220400000.0
2009-03-09 05:35:00,1.2857,1.28695,1.2855,1.28695,258600000.0
2009-03-09 05:40:00,1.28695,1.28795,1.28685,1.28715,216000000.0
2009-03-09 05:45:00,1.28735,1.28735,1.2861,1.28695,303800000.0
2009-03-09 05:50:00,1.287,1.287,1.28615,1.28625,68200000.0
2009-03-09 05:55:00,1.2863,1.287,1.2862,1.28645,58600000.0
2009-03-09 06:00:00,1.2863,1.2866,1.2862,1.28645,89200000.0
2009-03-09 06:05:00,1.2866,1.2868,1.2864,1.2868,60000000.0
2009-03-09 06:10:00,1.2865,1.2868,1.2862,1.2862,208200000.0
2009-03-09 06:15:00,1.28645,1.28667,1.28611,1.28645,177800000.0
2009-03-09 06:20:00,1.28645,1.28655,1.2864,1.28655,30000000.0
2009-03-09 06:25:00,1.28655,1.2866,1.28628,1.28655,161400000.0
2009-03-09 06:30:00,1.28655,1.28725,1.2865,1.28725,172600000.0
2009-03-09 06:35:00,1.28725,1.28725,1.28645,1.28703,245600000.0
2009-03-09 06:40:00,1.2869,1.2875,1.28655,1.28705,75200000.0
2009-03-09 06:45:00,1.28718,1.28746,1.28689,1.28705,503200002.0
2009-03-09 06:50:00,1.28705,1.28726,1.28684,1.28695,278800000.0
2009-03-09 06:55:00,1.28695,1.28717,1.2867,1.28695,149800000.0
2009-03-09 07:00:00,1.28675,1.28695,1.2861,1.2862,186200000.0
2009-03-09 07:05:00,1.2862,1.2862,1.28555,1.28575,46200000.0
2009-03-09 07:10:00,1.2857,1.28595,1.28545,1.28545,154600000.0
2009-03-09 07:15:00,1.28532,1.28565,1.28527,1.28545,87000000.0
2009-03-09 07:20:00,1.28519,1.28555,1.28501,1.28545,444200000.0
2009-03-09 07:25:00,1.28545,1.28559,1.28503,1.28525,415600000.0
2009-03-09 07:30:00,1.28529,1.28538,1.2851,1.28535,443800000.0
2009-03-09 07:35:00,1.28527,1.2856,1.28513,1.2856,161000000.0
2009-03-09 07:40:00,1.28545,1.2856,1.2845,1.28495,155600000.0
2009-03-09 07:45:00,1.28505,1.28505,1.2844,1.2847,29000000.0
2009-03-09 07:50:00,1.2847,1.2847,1.28445,1.2846,47800000.0
2009-03-09 07:55:00,1.2846,1.2851,1.28434,1.2846,279200000.0
2009-03-09 08:00:00,1.2846,1.2855,1.28419,1.2849,251200000.0
2009-03-09 08:05:00,1.2849,1.28585,1.2849,1.28545,39600000.0
2009-03-09 08:10:00,1.28545,1.28575,1.28505,1.28575,254200000.0
2009-03-09 08:15:00,1.28595,1.28695,1.2857,1.2867,79200000.0
2009-03-09 08:20:00,1.28645,1.2867,1.28612,1.2867,118000000.0
2009-03-09 08:25:00,1.28634,1.28665,1.28609,1.28653,340800000.0
2009-03-09 08:30:00,1.28636,1.28675,1.28628,1.2866,168800000.0
2009-03-09 08:35:00,1.28644,1.2866,1.28585,1.2865,224800000.0
2009-03-09 08:40:00,1.28605,1.28634,1.28596,1.28634,168000000.0
2009-03-09 08:45:00,1.286,1.2865,1.28562,1.28605,71200000.0
2009-03-09 08:50:00,1.28605,1.287,1.28605,1.2866,78400000.0
2009-03-09 08:55:00,1.2866,1.28685,1.2866,1.28685,51800000.0
2009-03-09 09:00:00,1.28685,1.287,1.2865,1.28675,58600000.0
2009-03-09 09:05:00,1.2868,1.28765,1.2866,1.28735,537800001.0
2009-03-09 09:10:00,1.28735,1.28785,1.2868,1.2873,305400000.0
2009-03-09 09:15:00,1.28745,1.28785,1.28685,1.28705,244200000.0
2009-03-09 09:20:00,1.2873,1.2874,1.2866,1.2867,293400000.0
2009-03-09 09:25:00,1.2867,1.2867,1.28535,1.28555,150800000.0
2009-03-09 09:30:00,1.28565,1.2861,1.28534,1.28565,278600000.0
2009-03-09 09:35:00,1.28575,1.2862,1.28515,1.28525,98600000.0
2009-03-09 09:40:00,1.28525,1.2853,1.2852,1.2852,14000000.0
2009-03-09 09:45:00,1.2852,1.28525,1.2851,1.28525,458200000.0
2009-03-09 09:50:00,1.28525,1.2853,1.28505,1.2852,392400000.0
2009-03-09 09:55:00,1.28525,1.2853,1.28505,1.28505,266000000.0
2009-03-09 10:00:00,1.28505,1.2853,1.28445,1.28525,143600000.0
2009-03-09 10:05:00,1.2853,1.2862,1.2853,1.28585,81400000.0
2009-03-09 10:10:00,1.2859,1.28655,1.28585,1.28655,68000000.0
2009-03-09 10:15:00,1.28665,1.2879,1.28665,1.2875,168400000.0
2009-03-09 10:20:00,1.28755,1.28855,1.28745,1.2883,180400000.0
2009-03-09 10:25:00,1.2883,1.2883,1.28755,1.2877,207200000.0
2009-03-09 10:30:00,1.2878,1.289,1.2878,1.28845,290400000.0
2009-03-09 10:35:00,1.2885,1.2892,1.28845,1.289,143400000.0
2009-03-09 10:40:00,1.289,1.2895,1.289,1.28925,254800000.0
2009-03-09 10:45:00,1.28925,1.28925,1.2883,1.28864,410000000.0
2009-03-09 10:50:00,1.28895,1.2893,1.28855,1.28875,260400000.0
2009-03-09 10:55:00,1.2887,1.28985,1.2885,1.28985,555400001.0
2009-03-09 11:00:00,1.28965,1.2899,1.2893,1.28965,203200000.0
2009-03-09 11:05:00,1.28955,1.2898,1.28945,1.28965,63200000.0
2009-03-09 11:10:00,1.28965,1.2901,1.28935,1.2895,175600000.0
2009-03-09 11:15:00,1.2895,1.29175,1.2895,1.2913,454599999.0
2009-03-09 11:20:00,1.2913,1.29155,1.28965,1.2901,527000004.0
2009-03-09 11:25:00,1.29,1.2904,1.28975,1.29015,310000000.0
2009-03-09 11:30:00,1.29025,1.29055,1.28995,1.29055,138600000.0
2009-03-09 11:35:00,1.2905,1.2913,1.29045,1.2905,177800000.0
2009-03-09 11:40:00,1.2905,1.2905,1.28925,1.28985,379400000.0
2009-03-09 11:45:00,1.2898,1.291,1.2896,1.291,389600000.0
2009-03-09 11:50:00,1.2911,1.2911,1.28972,1.29,252800000.0
2009-03-09 11:55:00,1.29025,1.29125,1.28995,1.29095,411600000.0
2009-03-09 12:00:00,1.29095,1.29115,1.28945,1.2902,168200000.0
2009-03-09 12:05:00,1.29025,1.2913,1.2902,1.2913,153000000.0
2009-03-09 12:10:00,1.2914,1.2915,1.29025,1.2903,690900000.0
2009-03-09 12:15:00,1.29025,1.29075,1.2894,1.28995,915800001.0
2009-03-09 12:20:00,1.28995,1.29155,1.289,1.29105,408090000.0
2009-03-09 12:25:00,1.2911,1.2915,1.2911,1.2914,208200000.0
2009-03-09 12:30:00,1.29145,1.2917,1.29075,1.29145,560400000.0
2009-03-09 12:35:00,1.29145,1.29215,1.2912,1.29175,824600002.0
2009-03-09 12:40:00,1.29175,1.2923,1.2913,1.29175,1150820003.0
2009-03-09 12:45:00,1.2918,1.2921,1.29175,1.29195,85800000.0
2009-03-09 12:50:00,1.29195,1.29255,1.2919,1.2925,573800000.0
2009-03-09 12:55:00,1.29255,1.2929,1.29215,1.2923,1007000001.0
2009-03-09 13:00:00,1.2923,1.2937,1.2923,1.2936,375400000.0
2009-03-09 13:05:00,1.2931,1.2937,1.29275,1.29305,291300000.0
2009-03-09 13:10:00,1.29305,1.2931,1.2926,1.29275,254400000.0
2009-03-09 13:15:00,1.2928,1.29355,1.2927,1.2931,276200000.0
2009-03-09 13:20:00,1.2931,1.29335,1.2927,1.2933,128800000.0
2009-03-09 13:25:00,1.2933,1.29335,1.2926,1.29275,158800000.0
2009-03-09 13:30:00,1.2927,1.29455,1.29265,1.29445,367600000.0
2009-03-09 13:35:00,1.29445,1.295,1.29405,1.29405,629000006.0
2009-03-09 13:40:00,1.2941,1.29435,1.2932,1.29335,187600000.0
2009-03-09 13:45:00,1.2933,1.2935,1.29315,1.29345,350799997.0
2009-03-09 13:50:00,1.29345,1.29445,1.29335,1.29425,207200000.0
2009-03-09 13:55:00,1.29425,1.29475,1.2942,1.29425,124400000.0
2009-03-09 14:00:00,1.29405,1.29435,1.29405,1.29425,282800000.0
2009-03-09 14:05:00,1.29425,1.29425,1.29375,1.29395,178600000.0
2009-03-09 14:10:00,1.29395,1.29395,1.29255,1.2926,248200000.0
2009-03-09 14:15:00,1.29275,1.294,1.2926,1.29355,706200000.0
2009-03-09 14:20:00,1.2935,1.29425,1.29295,1.29425,405000000.0
2009-03-09 14:25:00,1.2943,1.2955,1.29425,1.29545,312400000.0
2009-03-09 14:30:00,1.2955,1.2958,1.29525,1.2956,636400000.0
2009-03-09 14:35:00,1.2956,1.2956,1.29515,1.29555,372199999.0
2009-03-09 14:40:00,1.29565,1.2974,1.29545,1.29665,633599999.0
2009-03-09 14:45:00,1.29665,1.2977,1.2965,1.2973,573999998.0
2009-03-09 14:50:00,1.29705,1.3014,1.29705,1.30065,1310599993.0
2009-03-09 14:55:00,1.30065,1.30425,1.30005,1.30365,2324019991.0
2009-03-09 15:00:00,1.3038,1.3038,1.3024,1.30315,1495000000.0
2009-03-09 15:05:00,1.30315,1.3045,1.30305,1.3045,922800000.0
2009-03-09 15:10:00,1.3045,1.30575,1.30325,1.30535,716299999.0
2009-03-09 15:15:00,1.30545,1.3057,1.305,1.3054,787600000.0
2009-03-09 15:20:00,1.3055,1.30635,1.30455,1.3047,852799993.0
2009-03-09 15:25:00,1.3046,1.3057,1.30405,1.30465,685340000.0
2009-03-09 15:30:00,1.30465,1.30525,1.30295,1.30365,1011100000.0
2009-03-09 15:35:00,1.30365,1.30385,1.3031,1.30315,733420000.0
2009-03-09 15:40:00,1.30315,1.3034,1.3015,1.3016,1086900000.0
2009-03-09 15:45:00,1.30175,1.30245,1.301,1.30105,1006100000.0
2009-03-09 15:50:00,1.30105,1.3027,1.30095,1.3016,1144600000.0
2009-03-09 15:55:00,1.3016,1.30255,1.3004,1.302,1421599999.0
2009-03-09 16:00:00,1.302,1.30245,1.301,1.3012,1028400000.0
2009-03-09 16:05:00,1.3012,1.30145,1.29695,1.2983,1037900000.0
2009-03-09 16:10:00,1.2981,1.29905,1.2956,1.29615,914500000.0
2009-03-09 16:15:00,1.29625,1.2976,1.29585,1.29725,697200000.0
2009-03-09 16:20:00,1.29735,1.29935,1.297,1.299,814400000.0
2009-03-09 16:25:00,1.2991,1.2994,1.29825,1.29825,828000004.0
2009-03-09 16:30:00,1.2984,1.29865,1.29745,1.2981,858000000.0
2009-03-09 16:35:00,1.29815,1.30045,1.29815,1.2994,680400000.0
2009-03-09 16:40:00,1.2994,1.29975,1.2966,1.29745,578399999.0
2009-03-09 16:45:00,1.2975,1.298,1.29645,1.29765,954400000.0
2009-03-09 16:50:00,1.2976,1.2982,1.2953,1.2961,1198600000.0
2009-03-09 16:55:00,1.2962,1.2986,1.2958,1.2983,730500000.0
2009-03-09 17:00:00,1.2984,1.2984,1.29625,1.2971,804900000.0
2009-03-09 17:05:00,1.2971,1.2982,1.29695,1.29805,575200000.0
2009-03-09 17:10:00,1.29805,1.29805,1.29645,1.2965,534600000.0
2009-03-09 17:15:00,1.2965,1.29895,1.29525,1.2988,732000000.0
2009-03-09 17:20:00,1.29875,1.29955,1.29815,1.2986,1062000000.0
2009-03-09 17:25:00,1.29855,1.29865,1.29665,1.2977,939000000.0
2009-03-09 17:30:00,1.2977,1.29895,1.2969,1.29845,911200000.0
2009-03-09 17:35:00,1.2984,1.29995,1.2976,1.29995,1246999998.0
2009-03-09 17:40:00,1.3,1.30075,1.2994,1.3003,754200000.0
2009-03-09 17:45:00,1.3003,1.3003,1.2971,1.29835,930900000.0
2009-03-09 17:50:00,1.29845,1.2997,1.29745,1.29945,411400000.0
2009-03-09 17:55:00,1.2995,1.3006,1.29915,1.29945,674800000.0
2009-03-09 18:00:00,1.29945,1.30145,1.29925,1.301,603900000.0
2009-03-09 18:05:00,1.301,1.30115,1.29855,1.299,886400000.0
2009-03-09 18:10:00,1.299,1.29925,1.29655,1.29655,556600000.0
2009-03-09 18:15:00,1.29655,1.29765,1.2954,1.29635,646000000.0
2009-03-09 18:20:00,1.2964,1.29705,1.2931,1.2945,552400000.0
2009-03-09 18:25:00,1.2947,1.29645,1.29465,1.2956,962800000.0
2009-03-09 18:30:00,1.2956,1.29645,1.295,1.2953,562200000.0
2009-03-09 18:35:00,1.29555,1.29745,1.29525,1.2973,750800000.0
2009-03-09 18:40:00,1.2975,1.29825,1.2974,1.29745,900400000.0
2009-03-09 18:45:00,1.29755,1.29755,1.2964,1.29685,1099400000.0
2009-03-09 18:50:00,1.2969,1.2972,1.2956,1.29665,821600000.0
2009-03-09 18:55:00,1.2967,1.29715,1.29595,1.2971,531400000.0
2009-03-09 19:00:00,1.29715,1.29745,1.29625,1.2964,830800000.0
2009-03-09 19:05:00,1.2965,1.2979,1.2965,1.29775,481400000.0
2009-03-09 19:10:00,1.29775,1.29805,1.2974,1.29755,384200000.0
2009-03-09 19:15:00,1.29755,1.2978,1.2967,1.29755,583400000.0
2009-03-09 19:20:00,1.29755,1.2977,1.29685,1.29755,337200000.0
2009-03-09 19:25:00,1.29755,1.29785,1.29665,1.29705,451200000.0
2009-03-09 19:30:00,1.29705,1.2973,1.29675,1.29715,541400000.0
2009-03-09 19:35:00,1.2972,1.2972,1.29555,1.29625,501400000.0
2009-03-09 19:40:00,1.2964,1.2969,1.2959,1.2961,412600000.0
2009-03-09 19:45:00,1.29605,1.2965,1.29595,1.2963,215800000.0
2009-03-09 19:50:00,1.2963,1.2963,1.29515,1.2957,609400000.0
2009-03-09 19:55:00,1.2957,1.29705,1.29565,1.29625,407600000.0
2009-03-09 20:00:00,1.29625,1.2978,1.296,1.29685,1156499999.0
2009-03-09 20:05:00,1.29685,1.2973,1.296,1.29705,587800000.0
2009-03-09 20:10:00,1.29705,1.2971,1.29605,1.2964,537800000.0
2009-03-09 20:15:00,1.2964,1.2964,1.2947,1.29535,651200000.0
2009-03-09 20:20:00,1.2953,1.29585,1.29455,1.2947,493800000.0
2009-03-09 20:25:00,1.2947,1.2947,1.2939,1.2944,683000000.0
2009-03-09 20:30:00,1.29435,1.2952,1.2941,1.2949,551800000.0
2009-03-09 20:35:00,1.29495,1.2954,1.29455,1.29525,550200000.0
2009-03-09 20:40:00,1.2952,1.2954,1.29475,1.29525,452000000.0
2009-03-09 20:45:00,1.2952,1.29575,1.29475,1.2949,597800000.0
2009-03-09 20:50:00,1.2949,1.2949,1.2939,1.29435,280800000.0
2009-03-09 20:55:00,1.29435,1.29605,1.2937,1.29565,456000000.0
2009-03-09 21:00:00,1.2957,1.2961,1.2952,1.2961,369200000.0
2009-03-09 21:05:00,1.2961,1.29855,1.296,1.2981,473800000.0
2009-03-09 21:10:00,1.2981,1.2987,1.29795,1.2983,529600000.0
2009-03-09 21:15:00,1.2983,1.29935,1.29785,1.2986,513600000.0
2009-03-09 21:20:00,1.2987,1.2992,1.29835,1.2992,440400000.0
2009-03-09 21:25:00,1.29915,1.30035,1.29845,1.29885,740800000.0
2009-03-09 21:30:00,1.29885,1.2995,1.2988,1.29885,402800000.0
2009-03-09 21:35:00,1.29885,1.29975,1.29835,1.29925,310400000.0
2009-03-09 21:40:00,1.2994,1.29985,1.2992,1.2993,310599998.0
2009-03-09 21:45:00,1.29925,1.29935,1.29845,1.29905,454600000.0
2009-03-09 21:50:00,1.29905,1.29925,1.2983,1.2984,336400000.0
2009-03-09 21:55:00,1.2984,1.2993,1.2984,1.29865,543000000.0
2009-03-09 22:00:00,1.29865,1.29925,1.2983,1.299,337200000.0
2009-03-09 22:05:00,1.299,1.29985,1.2989,1.29955,157800000.0
2009-03-09 22:10:00,1.29975,1.30005,1.29905,1.29905,82400000.0
2009-03-09 22:15:00,1.29905,1.2998,1.29905,1.2998,55100000.0
2009-03-09 22:20:00,1.2998,1.2998,1.2995,1.29965,38800000.0
2009-03-09 22:25:00,1.29965,1.2998,1.2996,1.2997,85100000.0
2009-03-09 22:30:00,1.29965,1.29975,1.2994,1.2997,63900000.0
2009-03-09 22:35:00,1.29975,1.30165,1.2996,1.30115,229000000.0
2009-03-09 22:40:00,1.3012,1.30135,1.30035,1.30065,242200000.0
2009-03-09 22:45:00,1.30065,1.301,1.2999,1.30045,220200000.0
2009-03-09 22:50:00,1.3004,1.301,1.3,1.3007,217500000.0
2009-03-09 22:55:00,1.3007,1.30125,1.30005,1.30095,186800000.0
2009-03-09 23:00:00,1.30095,1.30099,1.29988,1.3005,47600000.0
2009-03-09 23:05:00,1.3005,1.301,1.29985,1.30045,28000000.0
2009-03-09 23:10:00,1.3009,1.301,1.3001,1.3001,52800000.0
2009-03-09 23:15:00,1.30007,1.30057,1.29974,1.30025,91600000.0
2009-03-09 23:20:00,1.30015,1.3006,1.29935,1.2996,47100000.0
2009-03-09 23:25:00,1.29955,1.2998,1.29905,1.29935,27600000.0
2009-03-09 23:30:00,1.2997,1.3005,1.2991,1.30045,104200000.0
2009-03-09 23:35:00,1.3006,1.30061,1.30021,1.30061,107000000.0
2009-03-09 23:40:00,1.30019,1.3007,1.30005,1.30045,43000000.0
2009-03-09 23:45:00,1.3004,1.30095,1.3004,1.3005,65000000.0
2009-03-09 23:50:00,1.3006,1.30085,1.30017,1.3004,26800000.0
2009-03-09 23:55:00,1.30045,1.30045,1.29949,1.29972,61000000.0
2009-03-10 00:00:00,1.2997,1.2998,1.29908,1.2998,119640000.0
2009-03-10 00:05:00,1.2999,1.2999,1.29915,1.2992,86600000.0
2009-03-10 00:10:00,1.2992,1.30005,1.29915,1.29985,284200000.0
2009-03-10 00:15:00,1.29949,1.3009,1.29949,1.3005,170000000.0
2009-03-10 00:20:00,1.3005,1.3005,1.29985,1.30035,79400000.0
2009-03-10 00:25:00,1.30035,1.30035,1.2997,1.2998,80600000.0
2009-03-10 00:30:00,1.2999,1.30009,1.29895,1.2997,130800000.0
2009-03-10 00:35:00,1.29975,1.29975,1.2989,1.299,92976000.0
2009-03-10 00:40:00,1.29915,1.2996,1.2989,1.2996,102600000.0
2009-03-10 00:45:00,1.2992,1.2996,1.2991,1.2995,74800000.0
2009-03-10 00:50:00,1.29928,1.2999,1.29895,1.299,105600000.0
2009-03-10 00:55:00,1.29905,1.29965,1.299,1.29905,42400000.0
2009-03-10 01:00:00,1.29905,1.2994,1.29869,1.29914,42050000.0
2009-03-10 01:05:00,1.29901,1.29917,1.29865,1.29865,64850000.0
2009-03-10 01:10:00,1.29899,1.29905,1.29861,1.29884,29000000.0
2009-03-10 01:15:00,1.29912,1.29925,1.2985,1.29857,70600000.0
2009-03-10 01:20:00,1.29905,1.2995,1.29867,1.299,120800000.0
2009-03-10 01:25:00,1.29907,1.29945,1.2986,1.29875,102200000.0
2009-03-10 01:30:00,1.2984,1.29945,1.29835,1.2986,381000000.0
2009-03-10 01:35:00,1.29885,1.29995,1.2984,1.299,413400000.0
2009-03-10 01:40:00,1.29915,1.2993,1.2987,1.2993,31800000.0
2009-03-10 01:45:00,1.2991,1.29925,1.2986,1.2986,131800000.0
2009-03-10 01:50:00,1.29888,1.299,1.2982,1.2982,216000000.0
2009-03-10 01:55:00,1.29853,1.29865,1.2974,1.2983,302999998.0
2009-03-10 02:00:00,1.2983,1.2988,1.29825,1.2984,95800000.0
2009-03-10 02:05:00,1.29812,1.29845,1.29777,1.29802,90400000.0
2009-03-10 02:10:00,1.2981,1.29825,1.29802,1.29805,40800000.0
2009-03-10 02:15:00,1.2984,1.2984,1.29795,1.298,78999999.0
2009-03-10 02:20:00,1.298,1.29815,1.29795,1.2981,26000000.0
2009-03-10 02:25:00,1.2981,1.2981,1.29665,1.29665,385999995.0
2009-03-10 02:30:00,1.29675,1.29815,1.2964,1.2978,199000000.0
2009-03-10 02:35:00,1.29735,1.29795,1.29715,1.2977,94200000.0
2009-03-10 02:40:00,1.29775,1.29775,1.29728,1.29765,84800000.0
2009-03-10 02:45:00,1.29755,1.29755,1.29684,1.29729,115600000.0
2009-03-10 02:50:00,1.2975,1.29764,1.29737,1.2975,40000000.0
2009-03-10 02:55:00,1.29747,1.29795,1.29734,1.29737,66500000.0
2009-03-10 03:00:00,1.29745,1.29758,1.29635,1.2965,56100000.0
2009-03-10 03:05:00,1.29632,1.29645,1.29485,1.29555,249000000.0
2009-03-10 03:10:00,1.2954,1.29555,1.29515,1.2955,17224000.0
2009-03-10 03:15:00,1.29525,1.2957,1.29503,1.2956,73930000.0
2009-03-10 03:20:00,1.29565,1.29565,1.2955,1.2956,122667994.0
2009-03-10 03:25:00,1.2956,1.2957,1.2956,1.2957,249399997.0
2009-03-10 03:30:00,1.2957,1.2959,1.295,1.29505,97000000.0
2009-03-10 03:35:00,1.29515,1.29535,1.29495,1.29515,48200000.0
2009-03-10 03:40:00,1.2951,1.2958,1.2951,1.2958,36600000.0
2009-03-10 03:45:00,1.29533,1.2958,1.29491,1.29497,110000000.0
2009-03-10 03:50:00,1.29545,1.29545,1.29478,1.295,20200000.0
2009-03-10 03:55:00,1.29515,1.29527,1.2946,1.29505,118200000.0
2009-03-10 04:00:00,1.295,1.29513,1.2947,1.29492,57800000.0
2009-03-10 04:05:00,1.29516,1.2952,1.29461,1.29482,80600000.0
2009-03-10 04:10:00,1.29484,1.2953,1.29459,1.295,267199998.0
2009-03-10 04:15:00,1.295,1.29525,1.295,1.2951,56000000.0
2009-03-10 04:20:00,1.29488,1.2959,1.29466,1.2951,125800000.0
2009-03-10 04:25:00,1.2951,1.29525,1.2951,1.2951,145400000.0
2009-03-10 04:30:00,1.2951,1.29565,1.295,1.2951,48600000.0
2009-03-10 04:35:00,1.2951,1.29515,1.29495,1.2951,47400000.0
2009-03-10 04:40:00,1.2951,1.29575,1.29505,1.2957,88200000.0
2009-03-10 04:45:00,1.2958,1.2961,1.29565,1.296,80600000.0
2009-03-10 04:50:00,1.296,1.29655,1.296,1.2964,81400000.0
2009-03-10 04:55:00,1.2964,1.2966,1.295,1.2951,92000000.0
2009-03-10 05:00:00,1.2951,1.2954,1.29375,1.29385,150620000.0
2009-03-10 05:05:00,1.2938,1.2945,1.2938,1.29395,54000000.0
2009-03-10 05:10:00,1.29395,1.29395,1.2921,1.29245,393099497.0
2009-03-10 05:15:00,1.2924,1.29325,1.2921,1.2927,141161500.0
2009-03-10 05:20:00,1.29275,1.2943,1.29265,1.2941,536400004.0
2009-03-10 05:25:00,1.2942,1.2946,1.29215,1.2923,314440000.0
2009-03-10 05:30:00,1.29225,1.2927,1.2921,1.2925,60000000.0
2009-03-10 05:35:00,1.29224,1.29295,1.29202,1.29225,101800000.0
2009-03-10 05:40:00,1.2927,1.2934,1.2921,1.2921,107200000.0
2009-03-10 05:45:00,1.29235,1.2928,1.2923,1.2926,62000000.0
2009-03-10 05:50:00,1.2926,1.29265,1.2921,1.2923,72838200.0
2009-03-10 05:55:00,1.2925,1.29265,1.29211,1.29255,57800000.0
2009-03-10 06:00:00,1.2923,1.2926,1.29206,1.2923,86800000.0
2009-03-10 06:05:00,1.2924,1.2934,1.2923,1.2926,127400000.0
2009-03-10 06:10:00,1.2926,1.2929,1.29234,1.29253,57600000.0
2009-03-10 06:15:00,1.2926,1.2934,1.2926,1.2934,109400000.0
2009-03-10 06:20:00,1.29335,1.29345,1.29292,1.2934,117200000.0
2009-03-10 06:25:00,1.29305,1.29365,1.29278,1.29339,161600000.0
2009-03-10 06:30:00,1.29303,1.29385,1.29302,1.2938,315400000.0
2009-03-10 06:35:00,1.2933,1.29375,1.29325,1.29335,38200000.0
2009-03-10 06:40:00,1.29317,1.2935,1.29302,1.2935,140800000.0
2009-03-10 06:45:00,1.2935,1.2939,1.2928,1.2933,206000000.0
2009-03-10 06:50:00,1.29345,1.2938,1.29322,1.29337,289800001.0
2009-03-10 06:55:00,1.29343,1.29375,1.2929,1.29305,328200001.0
2009-03-10 07:00:00,1.293,1.2931,1.2929,1.2931,91400000.0
2009-03-10 07:05:00,1.2932,1.29365,1.293,1.2935,117400000.0
2009-03-10 07:10:00,1.2935,1.29375,1.29332,1.29347,227000000.0
2009-03-10 07:15:00,1.29359,1.29375,1.29337,1.29343,223600000.0
2009-03-10 07:20:00,1.29375,1.29375,1.2932,1.2932,31400000.0
2009-03-10 07:25:00,1.2932,1.29355,1.2932,1.2934,68000000.0
2009-03-10 07:30:00,1.2934,1.2936,1.293,1.2931,45000000.0
2009-03-10 07:35:00,1.29282,1.29318,1.29215,1.29225,126800000.0
2009-03-10 07:40:00,1.29225,1.29225,1.2884,1.2887,250330000.0
2009-03-10 07:45:00,1.28875,1.28975,1.28845,1.28935,334500000.0
2009-03-10 07:50:00,1.2894,1.29045,1.2891,1.2903,255200000.0
2009-03-10 07:55:00,1.2903,1.29045,1.28965,1.2898,106600000.0
2009-03-10 08:00:00,1.2899,1.2899,1.28915,1.28925,179400000.0
2009-03-10 08:05:00,1.28905,1.28915,1.28855,1.28915,107300000.0
2009-03-10 08:10:00,1.28915,1.29035,1.28915,1.29005,123600000.0
2009-03-10 08:15:00,1.2901,1.2915,1.2899,1.2909,141400000.0
2009-03-10 08:20:00,1.29095,1.29165,1.2909,1.29165,241000000.0
2009-03-10 08:25:00,1.2917,1.29185,1.2912,1.2914,193300000.0
2009-03-10 08:30:00,1.2915,1.2921,1.2914,1.2921,151200000.0
2009-03-10 08:35:00,1.29185,1.29255,1.29175,1.29215,207200000.0
2009-03-10 08:40:00,1.29215,1.29265,1.29181,1.29225,104000000.0
2009-03-10 08:45:00,1.29215,1.29215,1.29135,1.2916,150600000.0
2009-03-10 08:50:00,1.2916,1.2927,1.2913,1.292,180400000.0
2009-03-10 08:55:00,1.2921,1.2925,1.29176,1.29245,130600000.0
2009-03-10 09:00:00,1.29245,1.29245,1.2909,1.291,284000000.0
2009-03-10 09:05:00,1.2911,1.2922,1.29095,1.2922,171000000.0
2009-03-10 09:10:00,1.29225,1.2925,1.29185,1.2921,274600000.0
2009-03-10 09:15:00,1.2922,1.29245,1.2921,1.29215,220200000.0
2009-03-10 09:20:00,1.29215,1.29225,1.29095,1.29095,285600000.0
2009-03-10 09:25:00,1.29095,1.29155,1.29085,1.29155,274800000.0
2009-03-10 09:30:00,1.29155,1.2922,1.2912,1.2921,558200000.0
2009-03-10 09:35:00,1.2922,1.29315,1.292,1.29275,208600000.0
2009-03-10 09:40:00,1.2927,1.2929,1.2917,1.2918,233200000.0
2009-03-10 09:45:00,1.29149,1.29195,1.29131,1.29165,277000000.0
2009-03-10 09:50:00,1.2917,1.29195,1.2907,1.29075,72800000.0
2009-03-10 09:55:00,1.2907,1.291,1.2894,1.28985,208600000.0
2009-03-10 10:00:00,1.28985,1.28995,1.28835,1.2892,525600000.0
2009-03-10 10:05:00,1.28925,1.29165,1.2891,1.28975,448000000.0
2009-03-10 10:10:00,1.29015,1.29205,1.2897,1.29105,238000000.0
2009-03-10 10:15:00,1.2911,1.29145,1.2898,1.29075,269040000.0
2009-03-10 10:20:00,1.29075,1.2925,1.29025,1.29085,626400001.0
2009-03-10 10:25:00,1.2912,1.29185,1.28855,1.2891,467600000.0
2009-03-10 10:30:00,1.2892,1.2898,1.2882,1.2895,459600000.0
2009-03-10 10:35:00,1.28955,1.28965,1.28795,1.28795,168340000.0
2009-03-10 10:40:00,1.28795,1.28795,1.286,1.2874,541900000.0
2009-03-10 10:45:00,1.2874,1.2878,1.28715,1.28755,258600000.0
2009-03-10 10:50:00,1.2875,1.28795,1.287,1.2871,135200000.0
2009-03-10 10:55:00,1.28715,1.288,1.2871,1.2878,476600003.0
2009-03-10 11:00:00,1.28785,1.2895,1.28755,1.28845,413500000.0
2009-03-10 11:05:00,1.28865,1.28925,1.28705,1.2884,369200000.0
2009-03-10 11:10:00,1.28845,1.28935,1.2884,1.2893,262399999.0
2009-03-10 11:15:00,1.2894,1.28975,1.28785,1.2879,204400000.0
2009-03-10 11:20:00,1.288,1.28945,1.2874,1.28835,322800000.0
2009-03-10 11:25:00,1.28835,1.28835,1.287,1.2873,129400000.0
2009-03-10 11:30:00,1.2874,1.2896,1.28715,1.2883,261800000.0
2009-03-10 11:35:00,1.2882,1.28895,1.28795,1.2886,163200000.0
2009-03-10 11:40:00,1.28855,1.28915,1.2885,1.28875,349799998.0
2009-03-10 11:45:00,1.28875,1.28895,1.2881,1.28825,136000000.0
2009-03-10 11:50:00,1.28855,1.2891,1.2885,1.28905,147200000.0
2009-03-10 11:55:00,1.28905,1.29065,1.28895,1.2902,262800000.0
2009-03-10 12:00:00,1.2902,1.29085,1.2898,1.2902,329800000.0
2009-03-10 12:05:00,1.29015,1.2908,1.28945,1.29025,460140000.0
2009-03-10 12:10:00,1.29025,1.29025,1.2886,1.2891,253600000.0
2009-03-10 12:15:00,1.28915,1.28915,1.2882,1.28875,254800000.0
2009-03-10 12:20:00,1.28875,1.28895,1.2884,1.2887,70000000.0
2009-03-10 12:25:00,1.2887,1.289,1.2881,1.28835,160000000.0
2009-03-10 12:30:00,1.2883,1.2888,1.2882,1.2888,115800000.0
2009-03-10 12:35:00,1.2888,1.28965,1.2886,1.2894,375000000.0
2009-03-10 12:40:00,1.2892,1.2896,1.28855,1.2894,268800000.0
2009-03-10 12:45:00,1.28945,1.2907,1.28935,1.29055,208400000.0
2009-03-10 12:50:00,1.29055,1.2924,1.2905,1.29105,377500000.0
2009-03-10 12:55:00,1.29095,1.29125,1.29005,1.29095,255600000.0
2009-03-10 13:00:00,1.29095,1.29255,1.2905,1.29225,338600000.0
2009-03-10 13:05:00,1.29225,1.29225,1.2909,1.29105,158600000.0
2009-03-10 13:10:00,1.29105,1.29125,1.29045,1.2912,134000000.0
2009-03-10 13:15:00,1.29125,1.2918,1.29125,1.2917,105400000.0
2009-03-10 13:20:00,1.2917,1.29195,1.2911,1.29125,92300000.0
2009-03-10 13:25:00,1.2912,1.29185,1.29075,1.29155,224200000.0
2009-03-10 13:30:00,1.29155,1.29205,1.29145,1.29185,265400000.0
2009-03-10 13:35:00,1.2918,1.2918,1.29065,1.29085,190600000.0
2009-03-10 13:40:00,1.29095,1.29125,1.2908,1.29125,90400000.0
2009-03-10 13:45:00,1.29125,1.29125,1.2901,1.29015,384200000.0
2009-03-10 13:50:00,1.28995,1.2903,1.28935,1.29015,148800000.0
2009-03-10 13:55:00,1.29015,1.2902,1.2882,1.28865,333000001.0
2009-03-10 14:00:00,1.28865,1.2892,1.28765,1.2878,307600001.0
2009-03-10 14:05:00,1.2878,1.2881,1.28655,1.2868,313800000.0
2009-03-10 14:10:00,1.2867,1.287,1.28555,1.2856,498400000.0
2009-03-10 14:15:00,1.28565,1.2857,1.28325,1.2833,632899998.0
2009-03-10 14:20:00,1.28335,1.2843,1.283,1.283,373800000.0
2009-03-10 14:25:00,1.28295,1.28385,1.2825,1.28355,451000000.0
2009-03-10 14:30:00,1.28355,1.28455,1.2827,1.2845,1194400000.0
2009-03-10 14:35:00,1.28455,1.28495,1.2829,1.28335,940200000.0
2009-03-10 14:40:00,1.28345,1.28365,1.2823,1.2835,582800000.0
2009-03-10 14:45:00,1.2835,1.2846,1.28295,1.28435,810300000.0
2009-03-10 14:50:00,1.28435,1.28505,1.2838,1.284,735400000.0
2009-03-10 14:55:00,1.284,1.284,1.2794,1.2823,1285400010.0
2009-03-10 15:00:00,1.28235,1.28405,1.28015,1.2837,1120100001.0
2009-03-10 15:05:00,1.2837,1.28385,1.28185,1.2829,615200000.0
2009-03-10 15:10:00,1.2827,1.2832,1.2809,1.2816,546800000.0
2009-03-10 15:15:00,1.2816,1.28165,1.27795,1.2796,552640000.0
2009-03-10 15:20:00,1.2796,1.2806,1.27945,1.28015,204600000.0
2009-03-10 15:25:00,1.28015,1.2837,1.28015,1.2837,740400000.0
2009-03-10 15:30:00,1.2837,1.28415,1.2824,1.28325,345800000.0
2009-03-10 15:35:00,1.28335,1.28345,1.281,1.2811,395800000.0
2009-03-10 15:40:00,1.2811,1.28135,1.2787,1.2789,574840000.0
2009-03-10 15:45:00,1.2789,1.2794,1.27785,1.2785,541600000.0
2009-03-10 15:50:00,1.2785,1.27955,1.2779,1.27825,580600000.0
2009-03-10 15:55:00,1.27825,1.2791,1.27805,1.2791,603000000.0
2009-03-10 16:00:00,1.2792,1.2793,1.27705,1.2773,556900000.0
2009-03-10 16:05:00,1.27735,1.27785,1.2739,1.2739,657000000.0
2009-03-10 16:10:00,1.27395,1.2746,1.2726,1.2734,1166000000.0
2009-03-10 16:15:00,1.27345,1.27475,1.27245,1.27425,1063900001.0
2009-03-10 16:20:00,1.2743,1.2759,1.2742,1.2759,783600000.0
2009-03-10 16:25:00,1.2759,1.2768,1.2759,1.276,613120000.0
2009-03-10 16:30:00,1.276,1.276,1.2748,1.2755,327900000.0
2009-03-10 16:35:00,1.2756,1.27745,1.2755,1.2763,650700002.0
2009-03-10 16:40:00,1.2762,1.2775,1.2762,1.2774,606800000.0
2009-03-10 16:45:00,1.2773,1.2774,1.27625,1.2764,385600000.0
2009-03-10 16:50:00,1.2764,1.278,1.27575,1.278,646880002.0
2009-03-10 16:55:00,1.2779,1.27885,1.27735,1.2788,351000001.0
2009-03-10 17:00:00,1.2789,1.279,1.2781,1.2788,509800000.0
2009-03-10 17:05:00,1.2788,1.2788,1.2772,1.27795,516100000.0
2009-03-10 17:10:00,1.2781,1.2782,1.277,1.2773,613480000.0
2009-03-10 17:15:00,1.2773,1.2776,1.277,1.2771,506400000.0
2009-03-10 17:20:00,1.277,1.2786,1.277,1.2782,419200000.0
2009-03-10 17:25:00,1.2782,1.2785,1.2773,1.2778,391040000.0
2009-03-10 17:30:00,1.2778,1.2785,1.27735,1.27775,382600000.0
2009-03-10 17:35:00,1.2778,1.2788,1.2773,1.2786,553000000.0
2009-03-10 17:40:00,1.2786,1.28015,1.2779,1.27995,440200000.0
2009-03-10 17:45:00,1.28,1.2801,1.27905,1.2797,649600000.0
2009-03-10 17:50:00,1.2796,1.2799,1.27905,1.2799,400800000.0
2009-03-10 17:55:00,1.2799,1.2802,1.2782,1.2795,854299999.0
2009-03-10 18:00:00,1.2797,1.27985,1.27815,1.27845,869300000.0
2009-03-10 18:05:00,1.2785,1.2796,1.27755,1.2794,736799997.0
2009-03-10 18:10:00,1.27945,1.2798,1.27895,1.2792,499680000.0
2009-03-10 18:15:00,1.2793,1.27985,1.27915,1.27985,596400000.0
2009-03-10 18:20:00,1.27975,1.2812,1.27975,1.2805,637800000.0
2009-03-10 18:25:00,1.2805,1.2827,1.2805,1.28265,544800000.0
2009-03-10 18:30:00,1.28265,1.2828,1.2816,1.2819,782000000.0
2009-03-10 18:35:00,1.2819,1.28225,1.2816,1.282,330200000.0
2009-03-10 18:40:00,1.28185,1.2823,1.28175,1.2821,415000000.0
2009-03-10 18:45:00,1.2822,1.2822,1.28175,1.28175,234200000.0
2009-03-10 18:50:00,1.28175,1.28205,1.28115,1.2817,581900000.0
2009-03-10 18:55:00,1.2817,1.28235,1.2816,1.2821,665800000.0
2009-03-10 19:00:00,1.2822,1.28225,1.2814,1.2822,494840000.0
2009-03-10 19:05:00,1.28235,1.28235,1.2818,1.2821,238400000.0
2009-03-10 19:10:00,1.2822,1.2826,1.2821,1.28235,158000000.0
2009-03-10 19:15:00,1.28235,1.28265,1.2823,1.28255,165600000.0
2009-03-10 19:20:00,1.2826,1.28365,1.28206,1.28345,359000000.0
2009-03-10 19:25:00,1.28355,1.2839,1.2829,1.28345,333600000.0
2009-03-10 19:30:00,1.28355,1.2837,1.28165,1.28175,443400000.0
2009-03-10 19:35:00,1.28175,1.2826,1.281,1.2821,302800000.0
2009-03-10 19:40:00,1.28205,1.28205,1.28075,1.28115,409600000.0
2009-03-10 19:45:00,1.28125,1.28305,1.28125,1.2828,319700000.0
2009-03-10 19:50:00,1.2828,1.2842,1.2828,1.28385,374500000.0
2009-03-10 19:55:00,1.28395,1.2846,1.2839,1.28415,348000000.0
2009-03-10 20:00:00,1.2843,1.2865,1.28405,1.2863,576200000.0
2009-03-10 20:05:00,1.2865,1.2866,1.2851,1.2856,646600000.0
2009-03-10 20:10:00,1.2857,1.2874,1.28465,1.2873,745200000.0
2009-03-10 20:15:00,1.2873,1.2875,1.28515,1.2854,660800000.0
2009-03-10 20:20:00,1.2855,1.2866,1.28545,1.28565,299400000.0
2009-03-10 20:25:00,1.2857,1.2858,1.28445,1.2848,409400000.0
2009-03-10 20:30:00,1.2848,1.2861,1.2846,1.2855,474400000.0
2009-03-10 20:35:00,1.2855,1.28745,1.2855,1.28645,508600000.0
2009-03-10 20:40:00,1.28645,1.2865,1.2859,1.2862,241400000.0
2009-03-10 20:45:00,1.28615,1.2881,1.28565,1.288,409800000.0
2009-03-10 20:50:00,1.28815,1.2885,1.28765,1.288,286080000.0
2009-03-10 20:55:00,1.2881,1.2882,1.2874,1.28785,489400000.0
2009-03-10 21:00:00,1.2879,1.2882,1.28775,1.28775,297600001.0
2009-03-10 21:05:00,1.28775,1.28785,1.2867,1.2877,573000000.0
2009-03-10 21:10:00,1.28765,1.28855,1.28665,1.2877,753400004.0
2009-03-10 21:15:00,1.2877,1.2882,1.28735,1.28805,391400000.0
2009-03-10 21:20:00,1.28805,1.2883,1.2878,1.28795,291200000.0
2009-03-10 21:25:00,1.288,1.2887,1.28765,1.2878,406400000.0
2009-03-10 21:30:00,1.2878,1.2881,1.2871,1.2878,256800000.0
2009-03-10 21:35:00,1.2878,1.2886,1.28705,1.2871,446400000.0
2009-03-10 21:40:00,1.2871,1.2871,1.28545,1.2859,279700000.0
2009-03-10 21:45:00,1.28585,1.28605,1.2854,1.28555,249600000.0
2009-03-10 21:50:00,1.2856,1.28565,1.28505,1.28545,164400000.0
2009-03-10 21:55:00,1.2854,1.2856,1.2849,1.28515,223000000.0
2009-03-10 22:00:00,1.28515,1.2852,1.28375,1.284,235400000.0
2009-03-10 22:05:00,1.284,1.284,1.2831,1.28315,89800000.0
2009-03-10 22:10:00,1.28315,1.28375,1.2824,1.2832,240400000.0
2009-03-10 22:15:00,1.2832,1.28345,1.2824,1.2828,160800000.0
2009-03-10 22:20:00,1.2826,1.2828,1.28195,1.28235,183200000.0
2009-03-10 22:25:00,1.28235,1.28295,1.2823,1.2825,96200000.0
2009-03-10 22:30:00,1.2825,1.28265,1.28115,1.2817,112000000.0
2009-03-10 22:35:00,1.2817,1.2823,1.2817,1.2823,44800000.0
2009-03-10 22:40:00,1.2823,1.28245,1.2813,1.28155,121600000.0
2009-03-10 22:45:00,1.28155,1.28185,1.28005,1.2804,217486500.0
2009-03-10 22:50:00,1.2806,1.2808,1.27985,1.28015,173000000.0
2009-03-10 22:55:00,1.2803,1.2805,1.27865,1.27875,177600000.0
2009-03-10 23:00:00,1.27875,1.27995,1.27875,1.27955,63400000.0
2009-03-10 23:05:00,1.2793,1.2802,1.279,1.28005,64800000.0
2009-03-10 23:10:00,1.27995,1.2815,1.27995,1.28085,102400000.0
2009-03-10 23:15:00,1.2807,1.28125,1.28035,1.28075,51000000.0
2009-03-10 23:20:00,1.2806,1.28165,1.2804,1.28055,57600000.0
2009-03-10 23:25:00,1.28055,1.28175,1.28006,1.2805,44000000.0
2009-03-10 23:30:00,1.2804,1.2812,1.2801,1.28115,98400000.0
2009-03-10 23:35:00,1.28125,1.28125,1.28005,1.2802,17200000.0
2009-03-10 23:40:00,1.2802,1.28115,1.27987,1.28032,67400000.0
2009-03-10 23:45:00,1.2804,1.28061,1.28008,1.2803,78400000.0
2009-03-10 23:50:00,1.28037,1.2814,1.28015,1.2814,94200000.0
2009-03-10 23:55:00,1.281,1.2814,1.2806,1.28074,79800000.0
2009-03-11 00:00:00,1.281,1.281,1.28045,1.2805,115600000.0
2009-03-11 00:05:00,1.28046,1.2813,1.28011,1.2813,81000000.0
2009-03-11 00:10:00,1.28097,1.28125,1.28061,1.28125,67200000.0
2009-03-11 00:15:00,1.28125,1.28125,1.28056,1.28073,78000000.0
2009-03-11 00:20:00,1.28125,1.2813,1.28066,1.2813,55800000.0
2009-03-11 00:25:00,1.2813,1.28225,1.28115,1.2814,312500000.0
2009-03-11 00:30:00,1.28145,1.28175,1.28095,1.2813,244199995.0
2009-03-11 00:35:00,1.28088,1.2811,1.28059,1.28105,147255993.0
2009-03-11 00:40:00,1.28069,1.28135,1.28068,1.28086,63943999.0
2009-03-11 00:45:00,1.2813,1.2813,1.28061,1.2813,11000000.0
2009-03-11 00:50:00,1.2813,1.2813,1.28056,1.2813,52400000.0
2009-03-11 00:55:00,1.28098,1.2813,1.28073,1.28103,58400000.0
2009-03-11 01:00:00,1.2813,1.2817,1.2806,1.2815,90250000.0
2009-03-11 01:05:00,1.2815,1.28175,1.28125,1.28165,82600000.0
2009-03-11 01:10:00,1.2815,1.28183,1.28105,1.28165,146000000.0
2009-03-11 01:15:00,1.28165,1.28195,1.28142,1.28165,47000000.0
2009-03-11 01:20:00,1.2818,1.2818,1.2812,1.2815,106400000.0
2009-03-11 01:25:00,1.2818,1.2818,1.28113,1.28151,119600000.0
2009-03-11 01:30:00,1.28134,1.28176,1.2812,1.2816,393399991.0
2009-03-11 01:35:00,1.2816,1.28165,1.28138,1.28144,64000000.0
2009-03-11 01:40:00,1.28155,1.28173,1.28115,1.2816,55600000.0
2009-03-11 01:45:00,1.28165,1.28185,1.28123,1.28185,160600000.0
2009-03-11 01:50:00,1.2817,1.28186,1.281,1.28125,159200000.0
2009-03-11 01:55:00,1.28125,1.28135,1.28055,1.2807,224800000.0
2009-03-11 02:00:00,1.28065,1.28155,1.28045,1.28065,158600000.0
2009-03-11 02:05:00,1.2807,1.28075,1.28019,1.28038,59600000.0
2009-03-11 02:10:00,1.2807,1.2807,1.28055,1.28055,113400000.0
2009-03-11 02:15:00,1.28055,1.28065,1.28055,1.28055,169800000.0
2009-03-11 02:20:00,1.28055,1.28065,1.27985,1.27985,286200000.0
2009-03-11 02:25:00,1.2799,1.2799,1.2794,1.2794,77200000.0
2009-03-11 02:30:00,1.27945,1.2795,1.2787,1.2795,130400000.0
2009-03-11 02:35:00,1.2795,1.2797,1.27945,1.2797,36800000.0
2009-03-11 02:40:00,1.27965,1.2801,1.27965,1.2801,45400000.0
2009-03-11 02:45:00,1.2801,1.2807,1.27955,1.2803,51800000.0
2009-03-11 02:50:00,1.2803,1.2803,1.27895,1.27895,90800000.0
2009-03-11 02:55:00,1.2791,1.2796,1.27887,1.27935,98000000.0
2009-03-11 03:00:00,1.27945,1.28045,1.2793,1.27971,142680000.0
2009-03-11 03:05:00,1.2801,1.2809,1.2801,1.2803,92800000.0
2009-03-11 03:10:00,1.28025,1.2804,1.2802,1.2804,30200000.0
2009-03-11 03:15:00,1.28014,1.2809,1.27985,1.2809,163800000.0
2009-03-11 03:20:00,1.2809,1.28135,1.28055,1.28085,78000000.0
2009-03-11 03:25:00,1.2808,1.2812,1.28043,1.28078,87800000.0
2009-03-11 03:30:00,1.28068,1.28098,1.2802,1.28064,289200000.0
2009-03-11 03:35:00,1.2807,1.28125,1.2806,1.28075,97800000.0
2009-03-11 03:40:00,1.2808,1.281,1.27995,1.281,81400000.0
2009-03-11 03:45:00,1.281,1.281,1.2802,1.2805,91800000.0
2009-03-11 03:50:00,1.2807,1.2814,1.2804,1.2805,62000000.0
2009-03-11 03:55:00,1.28065,1.28065,1.27915,1.2806,262199996.0
2009-03-11 04:00:00,1.28065,1.28085,1.2796,1.27975,49600000.0
2009-03-11 04:05:00,1.27975,1.2803,1.27953,1.28025,91200000.0
2009-03-11 04:10:00,1.27986,1.2802,1.2796,1.2796,56600000.0
2009-03-11 04:15:00,1.28035,1.28065,1.27988,1.2802,36200000.0
2009-03-11 04:20:00,1.28055,1.2812,1.2801,1.2808,142800000.0
2009-03-11 04:25:00,1.2808,1.281,1.28075,1.2808,61600000.0
2009-03-11 04:30:00,1.2808,1.2808,1.28075,1.28075,33600000.0
2009-03-11 04:35:00,1.28075,1.28075,1.28065,1.28065,34600000.0
2009-03-11 04:40:00,1.28065,1.28075,1.2803,1.2803,108400000.0
2009-03-11 04:45:00,1.2803,1.28055,1.27983,1.28029,75000000.0
2009-03-11 04:50:00,1.28016,1.28065,1.27975,1.28016,78000000.0
2009-03-11 04:55:00,1.28055,1.28065,1.28005,1.2802,49800000.0
2009-03-11 05:00:00,1.28022,1.2807,1.2801,1.28038,109000000.0
2009-03-11 05:05:00,1.2801,1.28085,1.28003,1.28085,114600000.0
2009-03-11 05:10:00,1.28075,1.28075,1.2804,1.28065,33400000.0
2009-03-11 05:15:00,1.28065,1.28105,1.2803,1.2804,100000000.0
2009-03-11 05:20:00,1.28027,1.2806,1.27999,1.28035,89400000.0
2009-03-11 05:25:00,1.28045,1.28045,1.27992,1.28005,87200000.0
2009-03-11 05:30:00,1.28045,1.2816,1.2801,1.28145,164200000.0
2009-03-11 05:35:00,1.28165,1.28375,1.28165,1.28335,258200000.0
2009-03-11 05:40:00,1.2835,1.2847,1.28325,1.2839,132600000.0
2009-03-11 05:45:00,1.2839,1.28445,1.2839,1.28415,59400000.0
2009-03-11 05:50:00,1.2843,1.2849,1.2838,1.2843,112000000.0
2009-03-11 05:55:00,1.2844,1.2853,1.28435,1.2847,64200000.0
2009-03-11 06:00:00,1.2847,1.28555,1.28425,1.2846,146400000.0
2009-03-11 06:05:00,1.28475,1.2869,1.2847,1.2855,129880000.0
2009-03-11 06:10:00,1.28565,1.2865,1.28565,1.2865,90600000.0
2009-03-11 06:15:00,1.2865,1.2865,1.28585,1.28605,42400000.0
2009-03-11 06:20:00,1.286,1.2861,1.28575,1.28595,101600000.0
2009-03-11 06:25:00,1.2859,1.28595,1.2851,1.28595,148600000.0
2009-03-11 06:30:00,1.28595,1.28595,1.2851,1.2853,233800000.0
2009-03-11 06:35:00,1.2853,1.2853,1.28475,1.28495,150800000.0
2009-03-11 06:40:00,1.28495,1.2856,1.28465,1.2855,246600000.0
2009-03-11 06:45:00,1.2855,1.28565,1.28475,1.2855,215800000.0
2009-03-11 06:50:00,1.28545,1.28635,1.2853,1.2853,144800000.0
2009-03-11 06:55:00,1.28545,1.2858,1.2851,1.2853,153800000.0
2009-03-11 07:00:00,1.2853,1.28575,1.285,1.2852,73600000.0
2009-03-11 07:05:00,1.2853,1.2855,1.28505,1.2851,63800000.0
2009-03-11 07:10:00,1.2851,1.2853,1.2845,1.2847,60800000.0
2009-03-11 07:15:00,1.2848,1.2854,1.2846,1.285,111800000.0
2009-03-11 07:20:00,1.285,1.2855,1.2848,1.2852,115000000.0
2009-03-11 07:25:00,1.2852,1.2855,1.28455,1.28525,64600000.0
2009-03-11 07:30:00,1.28485,1.28585,1.2848,1.2851,143400000.0
2009-03-11 07:35:00,1.28535,1.28545,1.28455,1.2847,104400000.0
2009-03-11 07:40:00,1.2846,1.28505,1.28445,1.2846,58400000.0
2009-03-11 07:45:00,1.28455,1.2846,1.2841,1.2844,125800000.0
2009-03-11 07:50:00,1.28435,1.2847,1.28425,1.28445,114400000.0
2009-03-11 07:55:00,1.28445,1.28445,1.2835,1.2835,168000000.0
2009-03-11 08:00:00,1.28345,1.2854,1.28345,1.285,129400000.0
2009-03-11 08:05:00,1.2849,1.2851,1.28445,1.28465,112600000.0
2009-03-11 08:10:00,1.2849,1.2856,1.2849,1.28515,159400000.0
2009-03-11 08:15:00,1.28535,1.2857,1.2849,1.28565,101200000.0
2009-03-11 08:20:00,1.2854,1.2857,1.2854,1.2856,119800000.0
2009-03-11 08:25:00,1.2855,1.2855,1.28525,1.28525,23000000.0
2009-03-11 08:30:00,1.28495,1.2857,1.2849,1.2857,42800000.0
2009-03-11 08:35:00,1.2857,1.2865,1.2857,1.2857,35600000.0
2009-03-11 08:40:00,1.28585,1.28585,1.28555,1.2858,23000000.0
2009-03-11 08:45:00,1.2858,1.2858,1.2849,1.28508,86400000.0
2009-03-11 08:50:00,1.2852,1.28545,1.2852,1.28535,37000000.0
2009-03-11 08:55:00,1.2855,1.2868,1.2855,1.28605,128600000.0
2009-03-11 09:00:00,1.28625,1.2868,1.28565,1.2858,152400000.0
2009-03-11 09:05:00,1.28575,1.28575,1.28489,1.28489,319100000.0
2009-03-11 09:10:00,1.285,1.2854,1.2843,1.2854,28200000.0
2009-03-11 09:15:00,1.28505,1.28575,1.28495,1.2851,28600000.0
2009-03-11 09:20:00,1.2851,1.28595,1.28505,1.28575,108000000.0
2009-03-11 09:25:00,1.286,1.286,1.2853,1.2855,137600000.0
2009-03-11 09:30:00,1.28585,1.28635,1.2855,1.2856,93280000.0
2009-03-11 09:35:00,1.2856,1.28575,1.28546,1.28575,153800000.0
2009-03-11 09:40:00,1.28585,1.28645,1.28555,1.28585,157800000.0
2009-03-11 09:45:00,1.2858,1.2865,1.2851,1.28515,711600005.0
2009-03-11 09:50:00,1.28525,1.2858,1.2852,1.2853,246600000.0
2009-03-11 09:55:00,1.28525,1.2853,1.2846,1.2847,187800000.0
2009-03-11 10:00:00,1.2846,1.2846,1.28255,1.2839,330400002.0
2009-03-11 10:05:00,1.28385,1.28465,1.2833,1.28465,455400002.0
2009-03-11 10:10:00,1.28465,1.2857,1.28405,1.2851,519000004.0
2009-03-11 10:15:00,1.2851,1.28605,1.2839,1.2842,335200001.0
2009-03-11 10:20:00,1.2842,1.28535,1.2835,1.28425,513200003.0
2009-03-11 10:25:00,1.28435,1.28475,1.28415,1.28415,142600000.0
2009-03-11 10:30:00,1.2846,1.2863,1.2845,1.28505,462600005.0
2009-03-11 10:35:00,1.28505,1.2872,1.28495,1.2864,349200000.0
2009-03-11 10:40:00,1.2864,1.28695,1.28515,1.2856,459400000.0
2009-03-11 10:45:00,1.28565,1.287,1.28565,1.28605,453800006.0
2009-03-11 10:50:00,1.28605,1.28695,1.28605,1.2865,192400000.0
2009-03-11 10:55:00,1.28645,1.28705,1.28595,1.28645,274640000.0
2009-03-11 11:00:00,1.28645,1.2866,1.2849,1.28515,262900000.0
2009-03-11 11:05:00,1.28515,1.2853,1.28435,1.28455,243000000.0
2009-03-11 11:10:00,1.28455,1.28495,1.28385,1.2841,283800000.0
2009-03-11 11:15:00,1.28405,1.28435,1.28265,1.28265,767000018.0
2009-03-11 11:20:00,1.2828,1.28465,1.2828,1.2844,349820000.0
2009-03-11 11:25:00,1.28405,1.2841,1.28375,1.28395,74000000.0
2009-03-11 11:30:00,1.28395,1.28425,1.28385,1.2841,188400000.0
2009-03-11 11:35:00,1.2841,1.28415,1.28295,1.2839,203200000.0
2009-03-11 11:40:00,1.28385,1.28435,1.28305,1.2843,190600000.0
2009-03-11 11:45:00,1.2844,1.2855,1.28365,1.28425,456999997.0
2009-03-11 11:50:00,1.2843,1.28505,1.2841,1.2848,271200002.0
2009-03-11 11:55:00,1.28455,1.28485,1.284,1.2845,374800003.0
2009-03-11 12:00:00,1.28445,1.28445,1.2838,1.28405,135600000.0
2009-03-11 12:05:00,1.28405,1.28405,1.2829,1.28295,441740002.0
2009-03-11 12:10:00,1.28295,1.28325,1.2813,1.2818,487200002.0
2009-03-11 12:15:00,1.2817,1.2817,1.28025,1.2813,434800002.0
2009-03-11 12:20:00,1.28165,1.28175,1.28005,1.281,558740000.0
2009-03-11 12:25:00,1.281,1.28235,1.28005,1.2821,558599999.0
2009-03-11 12:30:00,1.2821,1.2821,1.27995,1.2807,472800000.0
2009-03-11 12:35:00,1.28025,1.282,1.2801,1.2815,396099998.0
2009-03-11 12:40:00,1.2812,1.2818,1.28,1.2817,595360000.0
2009-03-11 12:45:00,1.28145,1.2817,1.2808,1.28135,379739999.0
2009-03-11 12:50:00,1.28145,1.28175,1.2812,1.28145,269000000.0
2009-03-11 12:55:00,1.28155,1.2819,1.2811,1.2813,288040000.0
2009-03-11 13:00:00,1.2814,1.28185,1.28125,1.28155,392600000.0
2009-03-11 13:05:00,1.28155,1.28175,1.27935,1.2795,683400008.0
2009-03-11 13:10:00,1.2795,1.28165,1.2795,1.28125,342240000.0
2009-03-11 13:15:00,1.28125,1.2814,1.2809,1.2811,155000000.0
2009-03-11 13:20:00,1.2811,1.2812,1.28005,1.28015,331400000.0
2009-03-11 13:25:00,1.28015,1.28055,1.2798,1.27995,592000000.0
2009-03-11 13:30:00,1.27995,1.28035,1.2789,1.2793,732700000.0
2009-03-11 13:35:00,1.27935,1.281,1.27925,1.28015,618400002.0
2009-03-11 13:40:00,1.28015,1.28015,1.27945,1.2797,257300000.0
2009-03-11 13:45:00,1.27975,1.27975,1.27885,1.27925,426700000.0
2009-03-11 13:50:00,1.27925,1.27925,1.2774,1.27905,328200000.0
2009-03-11 13:55:00,1.27905,1.27905,1.27745,1.27905,481400000.0
2009-03-11 14:00:00,1.279,1.27935,1.2777,1.27905,610800000.0
2009-03-11 14:05:00,1.27905,1.28115,1.27905,1.2811,439800000.0
2009-03-11 14:10:00,1.2811,1.2811,1.2795,1.28055,635200000.0
2009-03-11 14:15:00,1.28055,1.28065,1.28025,1.2806,259000000.0
2009-03-11 14:20:00,1.2807,1.2809,1.27945,1.27995,537600000.0
2009-03-11 14:25:00,1.27995,1.27995,1.27815,1.27865,687000001.0
2009-03-11 14:30:00,1.27875,1.27975,1.27765,1.2777,903600000.0
2009-03-11 14:35:00,1.27775,1.27775,1.27675,1.2775,914800003.0
2009-03-11 14:40:00,1.27745,1.27835,1.2774,1.2782,546600000.0
2009-03-11 14:45:00,1.2782,1.27835,1.2771,1.2771,779200000.0
2009-03-11 14:50:00,1.27705,1.27795,1.27695,1.2777,651200000.0
2009-03-11 14:55:00,1.2777,1.27845,1.2771,1.2783,370200000.0
2009-03-11 15:00:00,1.2783,1.27875,1.2783,1.27875,267400000.0
2009-03-11 15:05:00,1.27875,1.2793,1.2781,1.27815,884000000.0
2009-03-11 15:10:00,1.2781,1.2781,1.27615,1.27685,791000000.0
2009-03-11 15:15:00,1.27685,1.27685,1.27505,1.2753,838400000.0
2009-03-11 15:20:00,1.2753,1.27755,1.2752,1.27725,926200000.0
2009-03-11 15:25:00,1.2772,1.2777,1.2767,1.2775,996600000.0
2009-03-11 15:30:00,1.2775,1.27975,1.2771,1.27955,1070800000.0
2009-03-11 15:35:00,1.27955,1.27965,1.2782,1.27835,1078600000.0
2009-03-11 15:40:00,1.27835,1.28,1.27825,1.27935,1051600000.0
2009-03-11 15:45:00,1.27935,1.2794,1.27805,1.27845,952700000.0
2009-03-11 15:50:00,1.27845,1.28055,1.27825,1.27875,1030400000.0
2009-03-11 15:55:00,1.27875,1.2806,1.27875,1.2798,642000000.0
2009-03-11 16:00:00,1.27985,1.28155,1.27945,1.2806,847999999.0
2009-03-11 16:05:00,1.28065,1.2819,1.2796,1.2817,727300000.0
2009-03-11 16:10:00,1.2816,1.28185,1.2799,1.2802,1042400000.0
2009-03-11 16:15:00,1.2802,1.281,1.2792,1.28025,577200000.0
2009-03-11 16:20:00,1.28025,1.28025,1.279,1.27995,580200000.0
2009-03-11 16:25:00,1.28,1.2803,1.2777,1.2777,446940000.0
2009-03-11 16:30:00,1.2778,1.27875,1.2759,1.2781,652900000.0
2009-03-11 16:35:00,1.2781,1.27925,1.27805,1.27875,550400000.0
2009-03-11 16:40:00,1.27875,1.2796,1.2774,1.2791,600800000.0
2009-03-11 16:45:00,1.27935,1.28015,1.2785,1.2794,615200000.0
2009-03-11 16:50:00,1.2794,1.27945,1.27835,1.2785,450600000.0
2009-03-11 16:55:00,1.2785,1.2796,1.2784,1.2793,596199999.0
2009-03-11 17:00:00,1.2795,1.2797,1.2786,1.2794,454799999.0
2009-03-11 17:05:00,1.2794,1.2794,1.2782,1.27825,512000000.0
2009-03-11 17:10:00,1.2783,1.27895,1.2777,1.2789,566800000.0
2009-03-11 17:15:00,1.2789,1.27985,1.27835,1.2793,387600000.0
2009-03-11 17:20:00,1.27925,1.2806,1.27925,1.2803,531400000.0
2009-03-11 17:25:00,1.2804,1.2807,1.27915,1.2796,541200000.0
2009-03-11 17:30:00,1.2796,1.2805,1.27955,1.2802,283000000.0
2009-03-11 17:35:00,1.28015,1.2802,1.279,1.279,394700002.0
2009-03-11 17:40:00,1.2791,1.27915,1.27835,1.2785,288399999.0
2009-03-11 17:45:00,1.2786,1.27965,1.27845,1.27885,282600003.0
2009-03-11 17:50:00,1.279,1.27935,1.2785,1.279,347600000.0
2009-03-11 17:55:00,1.2791,1.28115,1.2788,1.2809,698400000.0
2009-03-11 18:00:00,1.2807,1.2819,1.28025,1.2817,1182799996.0
2009-03-11 18:05:00,1.2816,1.28405,1.2815,1.28275,1001580009.0
2009-03-11 18:10:00,1.28265,1.2854,1.2825,1.28475,679200000.0
2009-03-11 18:15:00,1.28475,1.2864,1.28335,1.2864,752800000.0
2009-03-11 18:20:00,1.28635,1.2865,1.2852,1.28565,698000000.0
2009-03-11 18:25:00,1.28565,1.28565,1.2845,1.285,536600000.0
2009-03-11 18:30:00,1.285,1.285,1.28305,1.2838,478400000.0
2009-03-11 18:35:00,1.28375,1.28475,1.283,1.2847,558400000.0
2009-03-11 18:40:00,1.2848,1.28525,1.28445,1.28465,365800000.0
2009-03-11 18:45:00,1.2846,1.2848,1.2836,1.2846,502600000.0
2009-03-11 18:50:00,1.28475,1.28525,1.2844,1.2844,422600000.0
2009-03-11 18:55:00,1.28445,1.2867,1.28395,1.28665,635200000.0
2009-03-11 19:00:00,1.2867,1.28685,1.2855,1.2867,405000000.0
2009-03-11 19:05:00,1.2867,1.28725,1.2861,1.28725,258200000.0
2009-03-11 19:10:00,1.2874,1.28945,1.28695,1.287,929400000.0
2009-03-11 19:15:00,1.287,1.28745,1.286,1.28635,432200000.0
2009-03-11 19:20:00,1.28635,1.2864,1.28605,1.2864,129000000.0
2009-03-11 19:25:00,1.28645,1.288,1.2864,1.28745,357600000.0
2009-03-11 19:30:00,1.2873,1.28745,1.2866,1.2869,181000000.0
2009-03-11 19:35:00,1.28685,1.28685,1.28565,1.2858,251000000.0
2009-03-11 19:40:00,1.2857,1.28595,1.2851,1.28515,424400000.0
2009-03-11 19:45:00,1.28535,1.28545,1.28505,1.2854,187600000.0
2009-03-11 19:50:00,1.2854,1.28655,1.2854,1.2862,283600000.0
2009-03-11 19:55:00,1.28615,1.28625,1.28505,1.28515,231200000.0
2009-03-11 20:00:00,1.28515,1.28515,1.28445,1.28465,474000000.0
2009-03-11 20:05:00,1.28465,1.2869,1.28465,1.2869,347600000.0
2009-03-11 20:10:00,1.28695,1.28745,1.28635,1.28715,511400000.0
2009-03-11 20:15:00,1.2872,1.28985,1.2871,1.28895,650400000.0
2009-03-11 20:20:00,1.28895,1.28945,1.2883,1.2885,451000000.0
2009-03-11 20:25:00,1.2885,1.2902,1.28845,1.2889,534400000.0
2009-03-11 20:30:00,1.28885,1.289,1.2878,1.2889,382600000.0
2009-03-11 20:35:00,1.2891,1.2892,1.28845,1.28845,374400000.0
2009-03-11 20:40:00,1.2886,1.2887,1.287,1.2875,594400000.0
2009-03-11 20:45:00,1.28755,1.28845,1.287,1.28805,489400000.0
2009-03-11 20:50:00,1.288,1.2893,1.288,1.2887,516399999.0
2009-03-11 20:55:00,1.2889,1.28945,1.28805,1.2882,334200000.0
2009-03-11 21:00:00,1.2882,1.28855,1.28725,1.2873,259800000.0
2009-03-11 21:05:00,1.2873,1.28765,1.28625,1.2864,338000000.0
2009-03-11 21:10:00,1.28655,1.28725,1.2865,1.2865,267000000.0
2009-03-11 21:15:00,1.28645,1.28655,1.28615,1.28615,291400001.0
2009-03-11 21:20:00,1.2862,1.28625,1.2852,1.2858,354400000.0
2009-03-11 21:25:00,1.28585,1.28645,1.28285,1.28305,596800000.0
2009-03-11 21:30:00,1.283,1.2853,1.2828,1.2845,262600000.0
2009-03-11 21:35:00,1.2843,1.28435,1.28335,1.2838,225800000.0
2009-03-11 21:40:00,1.2838,1.2841,1.28325,1.28345,233100000.0
2009-03-11 21:45:00,1.28345,1.2845,1.28325,1.28435,479600000.0
2009-03-11 21:50:00,1.28435,1.28445,1.28355,1.2842,218600000.0
2009-03-11 21:55:00,1.28415,1.2865,1.28385,1.28595,418100000.0
2009-03-11 22:00:00,1.286,1.286,1.28365,1.28425,276100000.0
2009-03-11 22:05:00,1.2839,1.2844,1.28355,1.28415,455200000.0
2009-03-11 22:10:00,1.28415,1.28415,1.28356,1.28375,55000000.0
2009-03-11 22:15:00,1.28375,1.2849,1.28345,1.2846,181800000.0
2009-03-11 22:20:00,1.2846,1.28505,1.28428,1.2848,74600000.0
2009-03-11 22:25:00,1.2848,1.2852,1.28445,1.2848,130800001.0
2009-03-11 22:30:00,1.2849,1.2851,1.28407,1.28455,123200000.0
2009-03-11 22:35:00,1.28455,1.28455,1.28305,1.28385,244600000.0
2009-03-11 22:40:00,1.2837,1.2837,1.2821,1.28235,193200000.0
2009-03-11 22:45:00,1.28235,1.2836,1.28215,1.2832,104740000.0
2009-03-11 22:50:00,1.28355,1.28455,1.28315,1.28455,124000000.0
2009-03-11 22:55:00,1.2845,1.2851,1.28425,1.2848,97200000.0
2009-03-11 23:00:00,1.28457,1.28495,1.28435,1.2849,24000000.0
2009-03-11 23:05:00,1.28475,1.2849,1.28416,1.2846,59000000.0
2009-03-11 23:10:00,1.2846,1.2856,1.2845,1.2856,42400000.0
2009-03-11 23:15:00,1.28575,1.28575,1.2847,1.2853,44400000.0
2009-03-11 23:20:00,1.2853,1.28556,1.28495,1.28534,67400000.0
2009-03-11 23:25:00,1.2855,1.2858,1.28525,1.2853,66600000.0
2009-03-11 23:30:00,1.2853,1.2854,1.2853,1.2853,46200000.0
2009-03-11 23:35:00,1.2853,1.2853,1.28481,1.2851,77000000.0
2009-03-11 23:40:00,1.28494,1.2853,1.28462,1.28479,82000000.0
2009-03-11 23:45:00,1.28482,1.28495,1.28443,1.2845,92000000.0
2009-03-11 23:50:00,1.2845,1.2845,1.28343,1.2836,43700000.0
2009-03-11 23:55:00,1.2838,1.28395,1.28337,1.28348,64100000.0
2009-03-12 00:00:00,1.2837,1.2842,1.28338,1.28375,158400000.0
2009-03-12 00:05:00,1.28342,1.28405,1.28342,1.28385,71800000.0
2009-03-12 00:10:00,1.28395,1.284,1.28365,1.28365,16400000.0
2009-03-12 00:15:00,1.28375,1.28375,1.28265,1.28265,75000000.0
2009-03-12 00:20:00,1.2831,1.28365,1.2831,1.28355,93600000.0
2009-03-12 00:25:00,1.2836,1.284,1.28355,1.2839,69400000.0
2009-03-12 00:30:00,1.284,1.28405,1.2836,1.28365,45800000.0
2009-03-12 00:35:00,1.28373,1.28393,1.28346,1.28365,41838000.0
2009-03-12 00:40:00,1.2839,1.2843,1.28348,1.2843,136200000.0
2009-03-12 00:45:00,1.2843,1.2859,1.28405,1.2859,271800000.0
2009-03-12 00:50:00,1.2859,1.28705,1.28535,1.28565,186000000.0
2009-03-12 00:55:00,1.2858,1.28655,1.28535,1.28655,132600000.0
2009-03-12 01:00:00,1.28645,1.28655,1.2855,1.28605,118400000.0
2009-03-12 01:05:00,1.2861,1.28645,1.28605,1.28645,123400000.0
2009-03-12 01:10:00,1.28645,1.2877,1.28645,1.28735,263600000.0
2009-03-12 01:15:00,1.28745,1.28795,1.2873,1.28795,105400000.0
2009-03-12 01:20:00,1.28795,1.28795,1.28694,1.2878,95000000.0
2009-03-12 01:25:00,1.28795,1.288,1.28755,1.288,54200000.0
2009-03-12 01:30:00,1.288,1.2882,1.28775,1.2878,132000000.0
2009-03-12 01:35:00,1.28795,1.2883,1.28775,1.2883,137800000.0
2009-03-12 01:40:00,1.2883,1.2888,1.28815,1.2884,247800000.0
2009-03-12 01:45:00,1.28835,1.28875,1.28825,1.2883,74600000.0
2009-03-12 01:50:00,1.2883,1.28935,1.2883,1.28925,119400000.0
2009-03-12 01:55:00,1.28925,1.2895,1.28878,1.2892,94600000.0
2009-03-12 02:00:00,1.28925,1.29,1.28875,1.28925,407000000.0
2009-03-12 02:05:00,1.2893,1.28935,1.28889,1.2889,100800000.0
2009-03-12 02:10:00,1.28901,1.28921,1.28875,1.28875,71800000.0
2009-03-12 02:15:00,1.2888,1.2888,1.28755,1.28755,35800000.0
2009-03-12 02:20:00,1.2875,1.2878,1.28685,1.2871,134000000.0
2009-03-12 02:25:00,1.2873,1.2877,1.28705,1.2875,56200000.0
2009-03-12 02:30:00,1.2875,1.2875,1.2875,1.2875,26200000.0
2009-03-12 02:35:00,1.287,1.2875,1.2867,1.28685,102200000.0
2009-03-12 02:40:00,1.28695,1.287,1.28613,1.28613,112200000.0
2009-03-12 02:45:00,1.287,1.287,1.28665,1.2867,41400000.0
2009-03-12 02:50:00,1.2867,1.2867,1.28585,1.2861,125800000.0
2009-03-12 02:55:00,1.28615,1.28655,1.28535,1.2861,203600000.0
2009-03-12 03:00:00,1.28615,1.28675,1.286,1.2864,211200002.0
2009-03-12 03:05:00,1.28616,1.2864,1.28603,1.2861,62800000.0
2009-03-12 03:10:00,1.2861,1.28615,1.2843,1.2843,137200000.0
2009-03-12 03:15:00,1.2843,1.28485,1.2841,1.2847,46600000.0
2009-03-12 03:20:00,1.2847,1.28505,1.28409,1.28465,101200000.0
2009-03-12 03:25:00,1.28465,1.28645,1.28465,1.28545,141000000.0
2009-03-12 03:30:00,1.2856,1.2867,1.2855,1.28635,50400000.0
2009-03-12 03:35:00,1.28645,1.2866,1.28599,1.28605,132000000.0
2009-03-12 03:40:00,1.28605,1.28605,1.28482,1.28518,188300000.0
2009-03-12 03:45:00,1.28535,1.28575,1.28509,1.28531,99800000.0
2009-03-12 03:50:00,1.2856,1.28615,1.28493,1.28564,116800000.0
2009-03-12 03:55:00,1.28577,1.28635,1.28542,1.28577,185200000.0
2009-03-12 04:00:00,1.2861,1.2867,1.286,1.2863,122400000.0
2009-03-12 04:05:00,1.2863,1.2866,1.28564,1.28584,90800000.0
2009-03-12 04:10:00,1.28615,1.2862,1.28434,1.28468,33800000.0
2009-03-12 04:15:00,1.2852,1.28605,1.2852,1.28532,24800000.0
2009-03-12 04:20:00,1.2854,1.286,1.28525,1.2858,55200000.0
2009-03-12 04:25:00,1.28578,1.28584,1.28522,1.2856,107800000.0
2009-03-12 04:30:00,1.28563,1.2859,1.28536,1.28573,45800000.0
2009-03-12 04:35:00,1.28538,1.28585,1.2853,1.28555,78600000.0
2009-03-12 04:40:00,1.2855,1.286,1.28532,1.286,63000000.0
2009-03-12 04:45:00,1.286,1.2861,1.28559,1.28594,74600000.0
2009-03-12 04:50:00,1.2861,1.287,1.28563,1.28578,58600000.0
2009-03-12 04:55:00,1.28605,1.28634,1.28586,1.2862,55400000.0
2009-03-12 05:00:00,1.2862,1.2862,1.28525,1.28605,76000000.0
2009-03-12 05:05:00,1.28615,1.2865,1.2854,1.2854,217000000.0
2009-03-12 05:10:00,1.28545,1.28635,1.28545,1.28605,96000000.0
2009-03-12 05:15:00,1.2861,1.2867,1.28605,1.2867,104400000.0
2009-03-12 05:20:00,1.28652,1.288,1.28617,1.2869,143500000.0
2009-03-12 05:25:00,1.2868,1.2876,1.28675,1.28685,91800000.0
2009-03-12 05:30:00,1.28685,1.287,1.2865,1.28685,63600000.0
2009-03-12 05:35:00,1.28642,1.28715,1.28545,1.2855,222600000.0
2009-03-12 05:40:00,1.28545,1.2858,1.28535,1.2856,33600000.0
2009-03-12 05:45:00,1.2856,1.28585,1.28528,1.28564,162000000.0
2009-03-12 05:50:00,1.2856,1.28645,1.28555,1.28645,113600000.0
2009-03-12 05:55:00,1.2865,1.2879,1.28625,1.28685,78800000.0
2009-03-12 06:00:00,1.287,1.2872,1.2864,1.28645,43400000.0
2009-03-12 06:05:00,1.2867,1.28765,1.2865,1.2871,174400000.0
2009-03-12 06:10:00,1.28705,1.2875,1.28655,1.2871,132800000.0
2009-03-12 06:15:00,1.28685,1.28685,1.28642,1.28657,65400000.0
2009-03-12 06:20:00,1.2867,1.2873,1.28665,1.28665,65600000.0
2009-03-12 06:25:00,1.28656,1.28707,1.28656,1.2867,149400000.0
2009-03-12 06:30:00,1.2866,1.28682,1.28642,1.2867,187800000.0
2009-03-12 06:35:00,1.2868,1.2875,1.2868,1.2875,51400000.0
2009-03-12 06:40:00,1.28747,1.28779,1.28734,1.28734,195000000.0
2009-03-12 06:45:00,1.28765,1.288,1.28755,1.2878,56200000.0
2009-03-12 06:50:00,1.2878,1.2883,1.2876,1.2876,119600000.0
2009-03-12 06:55:00,1.2876,1.28835,1.2876,1.288,129400000.0
2009-03-12 07:00:00,1.28762,1.28865,1.28762,1.28833,156800000.0
2009-03-12 07:05:00,1.28797,1.2883,1.28725,1.28828,291200000.0
2009-03-12 07:10:00,1.28815,1.2885,1.28791,1.2885,291680000.0
2009-03-12 07:15:00,1.2879,1.28839,1.28645,1.2872,155400000.0
2009-03-12 07:20:00,1.28745,1.28815,1.28715,1.28815,89800000.0
2009-03-12 07:25:00,1.2882,1.2888,1.28755,1.2883,165000000.0
2009-03-12 07:30:00,1.28802,1.2883,1.28755,1.28825,98200000.0
2009-03-12 07:35:00,1.28825,1.28825,1.28755,1.2879,23800000.0
2009-03-12 07:40:00,1.2879,1.28801,1.28772,1.2879,110400000.0
2009-03-12 07:45:00,1.28785,1.28795,1.28744,1.28785,157800000.0
2009-03-12 07:50:00,1.28774,1.2884,1.28769,1.28795,190200000.0
2009-03-12 07:55:00,1.28805,1.28895,1.28795,1.28805,59000000.0
2009-03-12 08:00:00,1.28815,1.2905,1.2879,1.2902,320600000.0
2009-03-12 08:05:00,1.29015,1.2906,1.28945,1.2906,126400000.0
2009-03-12 08:10:00,1.2906,1.2906,1.2894,1.2897,42600000.0
2009-03-12 08:15:00,1.28967,1.29025,1.2895,1.28965,113600000.0
2009-03-12 08:20:00,1.2897,1.2897,1.28907,1.2895,117400000.0
2009-03-12 08:25:00,1.29,1.29115,1.2899,1.29105,125000000.0
2009-03-12 08:30:00,1.2911,1.29115,1.2901,1.2905,181400000.0
2009-03-12 08:35:00,1.2904,1.29047,1.28992,1.29047,93000000.0
2009-03-12 08:40:00,1.29029,1.2912,1.29,1.29115,107800000.0
2009-03-12 08:45:00,1.29115,1.2914,1.29015,1.291,115800000.0
2009-03-12 08:50:00,1.2911,1.2911,1.29082,1.29098,190600000.0
2009-03-12 08:55:00,1.2912,1.2918,1.2912,1.29145,137600000.0
2009-03-12 09:00:00,1.29145,1.29145,1.2902,1.2907,116800000.0
2009-03-12 09:05:00,1.29085,1.2922,1.2908,1.29135,150000000.0
2009-03-12 09:10:00,1.29155,1.2922,1.2911,1.29115,918799994.0
2009-03-12 09:15:00,1.2912,1.2912,1.2901,1.29065,343000000.0
2009-03-12 09:20:00,1.29075,1.2908,1.2901,1.2906,104400000.0
2009-03-12 09:25:00,1.29075,1.2908,1.2901,1.2904,176200000.0
2009-03-12 09:30:00,1.2904,1.29165,1.2903,1.2913,92200000.0
2009-03-12 09:35:00,1.2913,1.29245,1.29075,1.2915,185000000.0
2009-03-12 09:40:00,1.29155,1.2917,1.2907,1.291,231200000.0
2009-03-12 09:45:00,1.291,1.2912,1.29055,1.29075,202400000.0
2009-03-12 09:50:00,1.2908,1.29175,1.2908,1.29125,150200000.0
2009-03-12 09:55:00,1.29165,1.29255,1.2904,1.2921,280800000.0
2009-03-12 10:00:00,1.29215,1.29365,1.29195,1.29365,239600000.0
2009-03-12 10:05:00,1.29365,1.29565,1.2929,1.29435,455800000.0
2009-03-12 10:10:00,1.2945,1.29545,1.2937,1.2937,510400000.0
2009-03-12 10:15:00,1.2937,1.2937,1.29095,1.29125,430100000.0
2009-03-12 10:20:00,1.2912,1.293,1.291,1.2922,531199996.0
2009-03-12 10:25:00,1.29215,1.29445,1.2921,1.2937,294340000.0
2009-03-12 10:30:00,1.2937,1.29385,1.29195,1.29285,227000000.0
2009-03-12 10:35:00,1.2932,1.29465,1.2925,1.29265,378400000.0
2009-03-12 10:40:00,1.29255,1.29455,1.2924,1.2941,328999999.0
2009-03-12 10:45:00,1.2942,1.2945,1.2922,1.2929,214600000.0
2009-03-12 10:50:00,1.2933,1.2935,1.2922,1.2922,158400000.0
2009-03-12 10:55:00,1.2922,1.2922,1.29085,1.29165,111300000.0
2009-03-12 11:00:00,1.29165,1.2919,1.29025,1.29055,395000000.0
2009-03-12 11:05:00,1.2908,1.29085,1.2889,1.28935,595000002.0
2009-03-12 11:10:00,1.28935,1.28995,1.28745,1.28945,800240001.0
2009-03-12 11:15:00,1.28955,1.2899,1.2887,1.2899,673999999.0
2009-03-12 11:20:00,1.2899,1.29085,1.28935,1.28945,248140000.0
2009-03-12 11:25:00,1.28955,1.28975,1.28925,1.2893,120800000.0
2009-03-12 11:30:00,1.28935,1.28955,1.287,1.28705,379400000.0
2009-03-12 11:35:00,1.28715,1.2882,1.287,1.28775,354000000.0
2009-03-12 11:40:00,1.28785,1.28875,1.28715,1.28815,504200001.0
2009-03-12 11:45:00,1.28815,1.2886,1.2874,1.2886,349600000.0
2009-03-12 11:50:00,1.2884,1.28855,1.28585,1.28755,450100000.0
2009-03-12 11:55:00,1.28755,1.2886,1.28725,1.28795,285400000.0
2009-03-12 12:00:00,1.28805,1.2881,1.287,1.28775,181200000.0
2009-03-12 12:05:00,1.2879,1.2886,1.28575,1.2859,390180000.0
2009-03-12 12:10:00,1.2859,1.28785,1.2859,1.28695,632200000.0
2009-03-12 12:15:00,1.28695,1.289,1.28685,1.28865,379400000.0
2009-03-12 12:20:00,1.28885,1.28885,1.2881,1.2881,285599999.0
2009-03-12 12:25:00,1.28815,1.2884,1.28715,1.2874,257800000.0
2009-03-12 12:30:00,1.2874,1.28885,1.28685,1.28855,329800000.0
2009-03-12 12:35:00,1.28855,1.2894,1.2882,1.28895,199600000.0
2009-03-12 12:40:00,1.2891,1.28965,1.2878,1.2881,443600000.0
2009-03-12 12:45:00,1.2885,1.28955,1.28815,1.2892,326800000.0
2009-03-12 12:50:00,1.2892,1.28935,1.2878,1.28835,447999999.0
2009-03-12 12:55:00,1.28835,1.29015,1.28835,1.2893,650999989.0
2009-03-12 13:00:00,1.2891,1.29045,1.2891,1.2904,910399995.0
2009-03-12 13:05:00,1.2902,1.29105,1.28972,1.29065,344400000.0
2009-03-12 13:10:00,1.29065,1.2908,1.2901,1.29025,315000000.0
2009-03-12 13:15:00,1.29025,1.29025,1.28955,1.29,176800000.0
2009-03-12 13:20:00,1.28995,1.29015,1.28965,1.28975,308600000.0
2009-03-12 13:25:00,1.2899,1.2901,1.28915,1.28925,352600000.0
2009-03-12 13:30:00,1.28925,1.2896,1.2887,1.28905,491000000.0
2009-03-12 13:35:00,1.28905,1.28905,1.2887,1.28895,310200000.0
2009-03-12 13:40:00,1.28895,1.28975,1.2887,1.28915,192800000.0
2009-03-12 13:45:00,1.2889,1.2894,1.2888,1.28905,137000000.0
2009-03-12 13:50:00,1.28905,1.28995,1.2889,1.28925,320999999.0
2009-03-12 13:55:00,1.28925,1.28925,1.2889,1.28895,258400000.0
2009-03-12 14:00:00,1.28895,1.28915,1.28715,1.2876,572200000.0
2009-03-12 14:05:00,1.2876,1.2883,1.2872,1.2879,261800000.0
2009-03-12 14:10:00,1.28785,1.28815,1.28725,1.28725,197000000.0
2009-03-12 14:15:00,1.2873,1.2877,1.2873,1.28765,160400000.0
2009-03-12 14:20:00,1.28765,1.2882,1.28725,1.2881,794000000.0
2009-03-12 14:25:00,1.2882,1.2896,1.2876,1.2879,491400000.0
2009-03-12 14:30:00,1.2878,1.28795,1.2859,1.28695,773600000.0
2009-03-12 14:35:00,1.28705,1.2873,1.28645,1.28705,478000000.0
2009-03-12 14:40:00,1.28695,1.2881,1.28695,1.28775,517200000.0
2009-03-12 14:45:00,1.2877,1.2884,1.2872,1.2876,605800000.0
2009-03-12 14:50:00,1.2876,1.2876,1.2861,1.28675,364600000.0
2009-03-12 14:55:00,1.28675,1.2869,1.2852,1.286,803800000.0
2009-03-12 15:00:00,1.286,1.28815,1.28525,1.28625,1319780000.0
2009-03-12 15:05:00,1.2863,1.28665,1.28395,1.2862,1002480000.0
2009-03-12 15:10:00,1.286,1.2892,1.28415,1.2876,1074440002.0
2009-03-12 15:15:00,1.28755,1.2912,1.2866,1.288,1096020000.0
2009-03-12 15:20:00,1.28775,1.28875,1.28655,1.2886,684600000.0
2009-03-12 15:25:00,1.28855,1.289,1.28715,1.2878,949600000.0
2009-03-12 15:30:00,1.2878,1.2881,1.28645,1.28745,939300000.0
2009-03-12 15:35:00,1.2874,1.2885,1.28645,1.28805,901600000.0
2009-03-12 15:40:00,1.2881,1.2898,1.28795,1.28875,1010600000.0
2009-03-12 15:45:00,1.28875,1.2904,1.2886,1.28985,925000000.0
2009-03-12 15:50:00,1.28985,1.2908,1.28935,1.2902,1011600000.0
2009-03-12 15:55:00,1.29025,1.2918,1.29015,1.291,569900000.0
2009-03-12 16:00:00,1.291,1.29165,1.2905,1.29125,940400000.0
2009-03-12 16:05:00,1.29125,1.2921,1.2909,1.2911,1046800000.0
2009-03-12 16:10:00,1.2911,1.29245,1.291,1.2915,765600000.0
2009-03-12 16:15:00,1.2915,1.2943,1.2911,1.29425,1114600000.0
2009-03-12 16:20:00,1.29425,1.2946,1.2912,1.29155,1005370000.0
2009-03-12 16:25:00,1.29155,1.29155,1.28875,1.28925,846700000.0
2009-03-12 16:30:00,1.2889,1.29105,1.28865,1.29,890270001.0
2009-03-12 16:35:00,1.29,1.29055,1.2896,1.28965,1217199992.0
2009-03-12 16:40:00,1.2897,1.29025,1.28845,1.2885,641599992.0
2009-03-12 16:45:00,1.2885,1.28925,1.28805,1.2883,718100000.0
2009-03-12 16:50:00,1.2884,1.2892,1.2882,1.2891,553600000.0
2009-03-12 16:55:00,1.2891,1.2913,1.2888,1.2913,691600002.0
2009-03-12 17:00:00,1.2912,1.29135,1.29025,1.2907,775920000.0
2009-03-12 17:05:00,1.2907,1.2913,1.2903,1.2911,529600000.0
2009-03-12 17:10:00,1.2911,1.29165,1.2909,1.29095,390600000.0
2009-03-12 17:15:00,1.29095,1.29175,1.2907,1.2911,796770000.0
2009-03-12 17:20:00,1.29115,1.29185,1.29015,1.2904,501000001.0
2009-03-12 17:25:00,1.29035,1.29145,1.2902,1.2911,505800000.0
2009-03-12 17:30:00,1.29115,1.29135,1.29035,1.29035,423800000.0
2009-03-12 17:35:00,1.2904,1.29045,1.28865,1.28875,685199997.0
2009-03-12 17:40:00,1.28875,1.2894,1.28815,1.28885,588400000.0
2009-03-12 17:45:00,1.28885,1.2892,1.28845,1.289,266800000.0
2009-03-12 17:50:00,1.28895,1.2892,1.28855,1.28885,286800000.0
2009-03-12 17:55:00,1.2889,1.2908,1.2885,1.2908,314600000.0
2009-03-12 18:00:00,1.29085,1.2909,1.2895,1.2898,382500000.0
2009-03-12 18:05:00,1.2898,1.29,1.28825,1.289,295200000.0
2009-03-12 18:10:00,1.289,1.28915,1.28825,1.2886,341200000.0
2009-03-12 18:15:00,1.2886,1.2889,1.28825,1.2886,249500000.0
2009-03-12 18:20:00,1.2887,1.2888,1.2881,1.2882,481200000.0
2009-03-12 18:25:00,1.2883,1.28895,1.2877,1.28815,798900000.0
2009-03-12 18:30:00,1.2883,1.28855,1.2878,1.2881,772300000.0
2009-03-12 18:35:00,1.28815,1.28825,1.28645,1.28645,703600000.0
2009-03-12 18:40:00,1.28655,1.2869,1.2863,1.2866,625400000.0
2009-03-12 18:45:00,1.28665,1.28685,1.28635,1.2866,464400000.0
2009-03-12 18:50:00,1.2866,1.2867,1.285,1.2851,586600000.0
2009-03-12 18:55:00,1.2852,1.2855,1.28495,1.285,700100000.0
2009-03-12 19:00:00,1.28505,1.2861,1.28485,1.286,668300000.0
2009-03-12 19:05:00,1.286,1.28615,1.28535,1.2856,520600000.0
2009-03-12 19:10:00,1.2856,1.2858,1.2842,1.2848,828400000.0
2009-03-12 19:15:00,1.28475,1.2853,1.28435,1.28495,635800000.0
2009-03-12 19:20:00,1.28505,1.28515,1.2829,1.28315,854000000.0
2009-03-12 19:25:00,1.28315,1.28475,1.28245,1.28455,885000000.0
2009-03-12 19:30:00,1.2846,1.28595,1.28415,1.2854,802400000.0
2009-03-12 19:35:00,1.28555,1.28555,1.2825,1.2831,830200000.0
2009-03-12 19:40:00,1.28305,1.28315,1.2816,1.28205,552599999.0
2009-03-12 19:45:00,1.28205,1.28275,1.28195,1.2824,209800000.0
2009-03-12 19:50:00,1.28235,1.2824,1.28015,1.2807,640000000.0
2009-03-12 19:55:00,1.2807,1.28155,1.28045,1.28125,596500000.0
2009-03-12 20:00:00,1.28115,1.2818,1.28105,1.28145,533600000.0
2009-03-12 20:05:00,1.28145,1.28245,1.2814,1.2822,699600000.0
2009-03-12 20:10:00,1.2821,1.28255,1.2813,1.28145,721400000.0
2009-03-12 20:15:00,1.28145,1.2816,1.2811,1.2815,675400000.0
2009-03-12 20:20:00,1.28145,1.2815,1.2811,1.2813,432600000.0
2009-03-12 20:25:00,1.2814,1.282,1.28135,1.2816,313800000.0
2009-03-12 20:30:00,1.2816,1.2817,1.2814,1.28145,420399999.0
2009-03-12 20:35:00,1.2815,1.28155,1.28095,1.28125,391399999.0
2009-03-12 20:40:00,1.28125,1.28125,1.2802,1.28075,606800000.0
2009-03-12 20:45:00,1.2807,1.2808,1.27815,1.27845,579600000.0
2009-03-12 20:50:00,1.27865,1.2791,1.2781,1.2787,613000000.0
2009-03-12 20:55:00,1.2787,1.27915,1.2784,1.2787,1172200003.0
2009-03-12 21:00:00,1.27875,1.27875,1.27745,1.27825,770100000.0
2009-03-12 21:05:00,1.2784,1.2793,1.2781,1.27885,401200000.0
2009-03-12 21:10:00,1.2788,1.2789,1.27845,1.27845,289000000.0
2009-03-12 21:15:00,1.27845,1.27845,1.27665,1.2772,569700001.0
2009-03-12 21:20:00,1.2772,1.278,1.27695,1.27795,360200000.0
2009-03-12 21:25:00,1.2781,1.2789,1.2779,1.27875,354400000.0
2009-03-12 21:30:00,1.27875,1.28035,1.2785,1.28015,723200000.0
2009-03-12 21:35:00,1.28015,1.2805,1.27995,1.28,203800000.0
2009-03-12 21:40:00,1.28,1.2802,1.2785,1.2796,387400001.0
2009-03-12 21:45:00,1.27965,1.2799,1.2787,1.27875,465400000.0
2009-03-12 21:50:00,1.2788,1.2788,1.2776,1.2782,392100000.0
2009-03-12 21:55:00,1.27825,1.27965,1.2782,1.27905,351600000.0
2009-03-12 22:00:00,1.2791,1.2797,1.279,1.27935,293800000.0
2009-03-12 22:05:00,1.2793,1.2802,1.2793,1.2794,239800000.0
2009-03-12 22:10:00,1.2796,1.27965,1.2792,1.2794,135000000.0
2009-03-12 22:15:00,1.2795,1.2795,1.2778,1.27835,292300000.0
2009-03-12 22:20:00,1.27845,1.27855,1.27675,1.2772,247000000.0
2009-03-12 22:25:00,1.27725,1.27755,1.2766,1.27675,347200000.0
2009-03-12 22:30:00,1.27685,1.27815,1.27675,1.27765,223400000.0
2009-03-12 22:35:00,1.27775,1.27775,1.27725,1.2775,123800000.0
2009-03-12 22:40:00,1.2773,1.27815,1.2772,1.2779,245000000.0
2009-03-12 22:45:00,1.27775,1.27845,1.27775,1.27805,97200000.0
2009-03-12 22:50:00,1.278,1.2784,1.2778,1.27835,150400000.0
2009-03-12 22:55:00,1.27835,1.2784,1.27765,1.27775,160600000.0
2009-03-12 23:00:00,1.2772,1.27746,1.27663,1.27745,82000000.0
2009-03-12 23:05:00,1.2775,1.27765,1.27716,1.27727,40200000.0
2009-03-12 23:10:00,1.2776,1.27765,1.27739,1.27739,15000000.0
2009-03-12 23:15:00,1.2775,1.27765,1.27735,1.2775,112400000.0
2009-03-12 23:20:00,1.27723,1.27765,1.27712,1.27738,39200000.0
2009-03-12 23:25:00,1.27765,1.27765,1.27711,1.2776,67800000.0
2009-03-12 23:30:00,1.27703,1.27746,1.27686,1.27708,156800000.0
2009-03-12 23:35:00,1.2774,1.2782,1.27667,1.2779,69400000.0
2009-03-12 23:40:00,1.2779,1.27835,1.2776,1.2779,33000000.0
2009-03-12 23:45:00,1.2779,1.2781,1.27767,1.2779,211799997.0
2009-03-12 23:50:00,1.2777,1.2779,1.27729,1.27785,50800000.0
2009-03-12 23:55:00,1.27785,1.27785,1.2769,1.27725,96050000.0
2009-03-13 00:00:00,1.2773,1.27815,1.27705,1.27745,69800000.0
2009-03-13 00:05:00,1.27745,1.2785,1.2773,1.2782,167800000.0
2009-03-13 00:10:00,1.2782,1.2782,1.27724,1.2776,80800000.0
2009-03-13 00:15:00,1.2776,1.2783,1.2773,1.27775,47400000.0
2009-03-13 00:20:00,1.27815,1.2783,1.2774,1.2774,24800000.0
2009-03-13 00:25:00,1.27815,1.2783,1.27756,1.2782,40400000.0
2009-03-13 00:30:00,1.27825,1.279,1.27795,1.2787,77400000.0
2009-03-13 00:35:00,1.2789,1.2799,1.27845,1.2796,100600000.0
2009-03-13 00:40:00,1.2796,1.28,1.2791,1.27965,109900000.0
2009-03-13 00:45:00,1.27975,1.28,1.2791,1.28,592800000.0
2009-03-13 00:50:00,1.28,1.2808,1.2798,1.28005,77800000.0
2009-03-13 00:55:00,1.28005,1.2804,1.2794,1.2794,66800000.0
2009-03-13 01:00:00,1.2797,1.27985,1.2794,1.2794,55800000.0
2009-03-13 01:05:00,1.2797,1.2798,1.2789,1.2793,118800000.0
2009-03-13 01:10:00,1.2792,1.2795,1.27864,1.279,207400000.0
2009-03-13 01:15:00,1.27895,1.27985,1.27875,1.27889,79000000.0
2009-03-13 01:20:00,1.27915,1.28025,1.2783,1.2788,197800000.0
2009-03-13 01:25:00,1.2788,1.2796,1.27845,1.27955,137400000.0
2009-03-13 01:30:00,1.27912,1.2798,1.27879,1.2796,103200000.0
2009-03-13 01:35:00,1.2794,1.27985,1.27885,1.27905,76000000.0
2009-03-13 01:40:00,1.27915,1.27975,1.27873,1.27925,136399999.0
2009-03-13 01:45:00,1.27945,1.27955,1.27935,1.27955,16600000.0
2009-03-13 01:50:00,1.27955,1.2797,1.2791,1.2792,13200000.0
2009-03-13 01:55:00,1.2792,1.27938,1.27888,1.27915,71000000.0
2009-03-13 02:00:00,1.27915,1.2794,1.27875,1.279,35600000.0
2009-03-13 02:05:00,1.279,1.279,1.27835,1.2785,27600000.0
2009-03-13 02:10:00,1.2785,1.2791,1.27818,1.27845,114400000.0
2009-03-13 02:15:00,1.2782,1.27858,1.2769,1.2778,143400000.0
2009-03-13 02:20:00,1.2778,1.27785,1.27712,1.27741,90400000.0
2009-03-13 02:25:00,1.27737,1.2785,1.27704,1.2785,168200000.0
2009-03-13 02:30:00,1.2785,1.2787,1.27788,1.27845,115600000.0
2009-03-13 02:35:00,1.2785,1.27855,1.2777,1.27806,107600000.0
2009-03-13 02:40:00,1.27807,1.2785,1.27775,1.27775,43000000.0
2009-03-13 02:45:00,1.27775,1.27775,1.2775,1.2776,78600000.0
2009-03-13 02:50:00,1.2776,1.27855,1.2776,1.27775,111400000.0
2009-03-13 02:55:00,1.2778,1.27885,1.27727,1.27741,115400000.0
2009-03-13 03:00:00,1.2776,1.2776,1.27695,1.2773,85800000.0
2009-03-13 03:05:00,1.2773,1.2777,1.2772,1.2775,85600000.0
2009-03-13 03:10:00,1.2775,1.2775,1.2766,1.2766,148600000.0
2009-03-13 03:15:00,1.2767,1.27815,1.27635,1.27785,243400000.0
2009-03-13 03:20:00,1.278,1.2786,1.2772,1.27745,96600000.0
2009-03-13 03:25:00,1.2775,1.2775,1.27725,1.2774,60600000.0
2009-03-13 03:30:00,1.2775,1.27755,1.27695,1.27745,86600000.0
2009-03-13 03:35:00,1.2776,1.2793,1.2775,1.2786,190800000.0
2009-03-13 03:40:00,1.27837,1.279,1.27794,1.27875,201800000.0
2009-03-13 03:45:00,1.27875,1.2788,1.2785,1.27875,61200000.0
2009-03-13 03:50:00,1.27885,1.27885,1.27725,1.27735,151299999.0
2009-03-13 03:55:00,1.2774,1.2776,1.27685,1.2774,160400000.0
2009-03-13 04:00:00,1.2774,1.2774,1.2769,1.27695,114800000.0
2009-03-13 04:05:00,1.27715,1.2776,1.27669,1.2775,94800000.0
2009-03-13 04:10:00,1.2775,1.2776,1.2766,1.2774,57400000.0
2009-03-13 04:15:00,1.27713,1.27765,1.27683,1.27711,57000000.0
2009-03-13 04:20:00,1.27765,1.27835,1.2773,1.2782,99600000.0
2009-03-13 04:25:00,1.2782,1.2782,1.27705,1.2779,84000000.0
2009-03-13 04:30:00,1.2779,1.27845,1.27663,1.27751,129000000.0
2009-03-13 04:35:00,1.2776,1.2779,1.2773,1.2775,229000000.0
2009-03-13 04:40:00,1.2775,1.2777,1.2775,1.2777,297600000.0
2009-03-13 04:45:00,1.2777,1.2777,1.27765,1.27765,410600000.0
2009-03-13 04:50:00,1.27765,1.27765,1.2774,1.2774,115000000.0
2009-03-13 04:55:00,1.27711,1.27719,1.27681,1.27698,71800000.0
2009-03-13 05:00:00,1.27691,1.2775,1.27668,1.2775,248200000.0
2009-03-13 05:05:00,1.2775,1.2775,1.2774,1.27745,830600000.0
2009-03-13 05:10:00,1.27745,1.2775,1.27689,1.27707,123800000.0
2009-03-13 05:15:00,1.27705,1.27753,1.27689,1.27728,125800000.0
2009-03-13 05:20:00,1.27735,1.2775,1.27698,1.2775,155400000.0
2009-03-13 05:25:00,1.27745,1.2775,1.27696,1.2771,136200000.0
2009-03-13 05:30:00,1.277,1.277,1.27653,1.277,343600000.0
2009-03-13 05:35:00,1.277,1.277,1.27695,1.27695,186000000.0
2009-03-13 05:40:00,1.277,1.2783,1.27695,1.278,91800000.0
2009-03-13 05:45:00,1.27786,1.2781,1.27762,1.27784,191300000.0
2009-03-13 05:50:00,1.27782,1.27816,1.27762,1.27787,76400000.0
2009-03-13 05:55:00,1.278,1.278,1.2778,1.2779,45200000.0
2009-03-13 06:00:00,1.27785,1.2779,1.2778,1.2779,93200000.0
2009-03-13 06:05:00,1.2779,1.27855,1.2774,1.2782,173400000.0
2009-03-13 06:10:00,1.2782,1.2783,1.27715,1.2774,59400000.0
2009-03-13 06:15:00,1.27727,1.2775,1.2771,1.27735,113400000.0
2009-03-13 06:20:00,1.27745,1.27745,1.27678,1.27702,357600000.0
2009-03-13 06:25:00,1.27725,1.2773,1.2772,1.27725,92600000.0
2009-03-13 06:30:00,1.27725,1.27745,1.27681,1.27715,255000000.0
2009-03-13 06:35:00,1.27725,1.27815,1.27685,1.27815,136600000.0
2009-03-13 06:40:00,1.2782,1.27925,1.2779,1.27799,150600000.0
2009-03-13 06:45:00,1.2787,1.27915,1.2776,1.27915,145200000.0
2009-03-13 06:50:00,1.27915,1.2793,1.27785,1.2784,172400000.0
2009-03-13 06:55:00,1.27835,1.2785,1.27735,1.27755,381600000.0
2009-03-13 07:00:00,1.2776,1.27785,1.2774,1.27755,168600000.0
2009-03-13 07:05:00,1.27775,1.2785,1.27755,1.2781,124400000.0
2009-03-13 07:10:00,1.2782,1.2782,1.27735,1.2776,127360000.0
2009-03-13 07:15:00,1.27765,1.27845,1.27765,1.278,143000000.0
2009-03-13 07:20:00,1.27778,1.2783,1.27753,1.27825,291400000.0
2009-03-13 07:25:00,1.2783,1.2783,1.2772,1.27755,72200000.0
2009-03-13 07:30:00,1.2777,1.27775,1.27718,1.27744,333200000.0
2009-03-13 07:35:00,1.2777,1.278,1.2772,1.2775,162800000.0
2009-03-13 07:40:00,1.2775,1.278,1.27712,1.27785,153000000.0
2009-03-13 07:45:00,1.27765,1.27775,1.2772,1.27775,331400000.0
2009-03-13 07:50:00,1.2775,1.2775,1.27694,1.27721,293600000.0
2009-03-13 07:55:00,1.27715,1.27815,1.27715,1.27725,80880000.0
2009-03-13 08:00:00,1.27855,1.27875,1.2772,1.2774,109200000.0
2009-03-13 08:05:00,1.2774,1.27775,1.2771,1.2773,71200000.0
2009-03-13 08:10:00,1.27712,1.2778,1.27679,1.2773,125600000.0
2009-03-13 08:15:00,1.27715,1.27745,1.27621,1.27719,298400000.0
2009-03-13 08:20:00,1.2772,1.2777,1.27642,1.27683,243000000.0
2009-03-13 08:25:00,1.27675,1.2774,1.2763,1.2774,352800000.0
2009-03-13 08:30:00,1.27745,1.27745,1.27679,1.2771,108200000.0
2009-03-13 08:35:00,1.2771,1.2771,1.27705,1.27705,20600000.0
2009-03-13 08:40:00,1.27688,1.2771,1.27653,1.27705,56800000.0
2009-03-13 08:45:00,1.27705,1.27735,1.27687,1.2772,170000000.0
2009-03-13 08:50:00,1.2773,1.2784,1.27725,1.27835,255200000.0
2009-03-13 08:55:00,1.278,1.2782,1.2774,1.2782,105200000.0
2009-03-13 09:00:00,1.27845,1.2801,1.2784,1.279,472800003.0
2009-03-13 09:05:00,1.27905,1.27935,1.27845,1.27845,118400000.0
2009-03-13 09:10:00,1.27845,1.2786,1.27735,1.27825,85000000.0
2009-03-13 09:15:00,1.2781,1.2794,1.27735,1.27765,326400000.0
2009-03-13 09:20:00,1.2778,1.27945,1.27755,1.27775,701000000.0
2009-03-13 09:25:00,1.27795,1.27895,1.27755,1.2785,358400000.0
2009-03-13 09:30:00,1.2785,1.2794,1.27775,1.2784,572600000.0
2009-03-13 09:35:00,1.2784,1.2795,1.27775,1.2795,351700000.0
2009-03-13 09:40:00,1.2795,1.28015,1.27865,1.27915,295600000.0
2009-03-13 09:45:00,1.27915,1.27975,1.27845,1.27895,401999998.0
2009-03-13 09:50:00,1.27855,1.2794,1.2784,1.27875,442800000.0
2009-03-13 09:55:00,1.2788,1.27995,1.2785,1.2797,1700600000.0
2009-03-13 10:00:00,1.2797,1.28025,1.2785,1.27865,436400000.0
2009-03-13 10:05:00,1.27865,1.27965,1.27805,1.27865,834699998.0
2009-03-13 10:10:00,1.27865,1.27875,1.2764,1.27705,633399999.0
2009-03-13 10:15:00,1.27705,1.2773,1.27635,1.27665,647400000.0
2009-03-13 10:20:00,1.27665,1.27745,1.27625,1.27745,460000000.0
2009-03-13 10:25:00,1.27745,1.27745,1.2762,1.27665,506870000.0
2009-03-13 10:30:00,1.27665,1.27745,1.2764,1.2768,614600000.0
2009-03-13 10:35:00,1.27645,1.2772,1.27635,1.27705,164800000.0
2009-03-13 10:40:00,1.2771,1.27855,1.2768,1.2784,358400000.0
2009-03-13 10:45:00,1.2784,1.2784,1.27545,1.27605,556800000.0
2009-03-13 10:50:00,1.27605,1.2765,1.2752,1.2753,707600000.0
2009-03-13 10:55:00,1.27525,1.2768,1.2752,1.27675,982200002.0
2009-03-13 11:00:00,1.2768,1.2768,1.2748,1.27505,764000000.0
2009-03-13 11:05:00,1.27505,1.2763,1.2749,1.27605,662200000.0
2009-03-13 11:10:00,1.27615,1.27635,1.27495,1.2761,829199997.0
2009-03-13 11:15:00,1.27615,1.2768,1.2755,1.2768,817800000.0
2009-03-13 11:20:00,1.2768,1.27705,1.2754,1.2764,618299997.0
2009-03-13 11:25:00,1.27635,1.27685,1.27465,1.2764,529400000.0
2009-03-13 11:30:00,1.2764,1.27835,1.2759,1.2765,528200000.0
2009-03-13 11:35:00,1.2763,1.2766,1.27445,1.27485,462600000.0
2009-03-13 11:40:00,1.2749,1.27515,1.27225,1.27235,1172200000.0
2009-03-13 11:45:00,1.27235,1.2734,1.2703,1.27115,1110200000.0
2009-03-13 11:50:00,1.27115,1.27205,1.27085,1.27175,470499999.0
2009-03-13 11:55:00,1.2718,1.276,1.2718,1.27575,742299996.0
2009-03-13 12:00:00,1.27595,1.2782,1.27495,1.27655,810799997.0
2009-03-13 12:05:00,1.27605,1.27915,1.27605,1.2784,543400002.0
2009-03-13 12:10:00,1.2784,1.2787,1.27585,1.27715,363699996.0
2009-03-13 12:15:00,1.27705,1.27855,1.27645,1.27695,1029800022.0
2009-03-13 12:20:00,1.2771,1.27865,1.2766,1.2776,231600001.0
2009-03-13 12:25:00,1.27775,1.2801,1.2774,1.27895,417399998.0
2009-03-13 12:30:00,1.27905,1.2802,1.278,1.27855,278300000.0
2009-03-13 12:35:00,1.2786,1.27875,1.2782,1.27845,109000000.0
2009-03-13 12:40:00,1.27835,1.2784,1.2776,1.2784,76200000.0
2009-03-13 12:45:00,1.27815,1.27895,1.2781,1.27895,106800000.0
2009-03-13 12:50:00,1.27895,1.27935,1.2789,1.2789,309600000.0
2009-03-13 12:55:00,1.2789,1.2795,1.27685,1.278,567200000.0
2009-03-13 13:00:00,1.2794,1.28235,1.2778,1.28,867600000.0
2009-03-13 13:05:00,1.28,1.282,1.2798,1.28145,545600000.0
2009-03-13 13:10:00,1.28115,1.28195,1.28065,1.2815,218000000.0
2009-03-13 13:15:00,1.2815,1.282,1.28145,1.2819,376400000.0
2009-03-13 13:20:00,1.28185,1.28185,1.2806,1.2811,225400000.0
2009-03-13 13:25:00,1.28125,1.2816,1.2807,1.28115,218200000.0
2009-03-13 13:30:00,1.2812,1.28215,1.2811,1.28175,262800000.0
2009-03-13 13:35:00,1.2816,1.28315,1.2815,1.283,255800001.0
2009-03-13 13:40:00,1.283,1.28425,1.28295,1.28355,590400000.0
2009-03-13 13:45:00,1.28355,1.2836,1.28105,1.2814,454700000.0
2009-03-13 13:50:00,1.2814,1.2827,1.28085,1.2823,259400000.0
2009-03-13 13:55:00,1.2825,1.2825,1.28135,1.28165,164000000.0
2009-03-13 14:00:00,1.28175,1.28175,1.2804,1.28085,241200000.0
2009-03-13 14:05:00,1.281,1.2812,1.28035,1.2807,359400000.0
2009-03-13 14:10:00,1.2807,1.28175,1.28055,1.2815,199400000.0
2009-03-13 14:15:00,1.2815,1.2817,1.2814,1.28155,250200000.0
2009-03-13 14:20:00,1.28155,1.2818,1.27675,1.27675,703700001.0
2009-03-13 14:25:00,1.27685,1.27695,1.27435,1.2754,907800000.0
2009-03-13 14:30:00,1.2755,1.2758,1.2742,1.27455,474400000.0
2009-03-13 14:35:00,1.2745,1.2745,1.2706,1.2709,886600000.0
2009-03-13 14:40:00,1.27075,1.27075,1.2675,1.26805,1671300000.0
2009-03-13 14:45:00,1.26815,1.27135,1.26795,1.271,1171799999.0
2009-03-13 14:50:00,1.271,1.27295,1.2681,1.27055,933280000.0
2009-03-13 14:55:00,1.2705,1.27225,1.27035,1.27115,749400003.0
2009-03-13 15:00:00,1.27115,1.2715,1.2694,1.27035,696200000.0
2009-03-13 15:05:00,1.27035,1.2721,1.27035,1.2715,521800000.0
2009-03-13 15:10:00,1.2715,1.27235,1.27105,1.2721,612399996.0
2009-03-13 15:15:00,1.2722,1.27225,1.2712,1.2715,381400000.0
2009-03-13 15:20:00,1.27155,1.2719,1.2705,1.2718,356800000.0
2009-03-13 15:25:00,1.27205,1.27295,1.27075,1.27075,398350000.0
2009-03-13 15:30:00,1.27075,1.2714,1.2697,1.2712,490000000.0
2009-03-13 15:35:00,1.27125,1.27125,1.2697,1.27015,652400000.0
2009-03-13 15:40:00,1.27015,1.2702,1.26865,1.2701,856800000.0
2009-03-13 15:45:00,1.2701,1.27025,1.2693,1.26995,420800000.0
2009-03-13 15:50:00,1.27,1.27075,1.27,1.27045,516800000.0
2009-03-13 15:55:00,1.27045,1.27135,1.2696,1.2705,620200000.0
2009-03-13 16:00:00,1.2705,1.2705,1.267,1.26745,827400000.0
2009-03-13 16:05:00,1.26745,1.26745,1.26445,1.2649,771300000.0
2009-03-13 16:10:00,1.2649,1.26505,1.2626,1.2633,1181799995.0
2009-03-13 16:15:00,1.26325,1.2644,1.26245,1.26425,1065800002.0
2009-03-13 16:20:00,1.26425,1.26665,1.26385,1.2658,883700000.0
2009-03-13 16:25:00,1.26575,1.26735,1.26575,1.2666,740600000.0
2009-03-13 16:30:00,1.26675,1.26835,1.2667,1.26775,628800000.0
2009-03-13 16:35:00,1.26775,1.26915,1.26725,1.26795,521400000.0
2009-03-13 16:40:00,1.2679,1.268,1.26495,1.2661,519000000.0
2009-03-13 16:45:00,1.2661,1.2668,1.2651,1.2666,563300000.0
2009-03-13 16:50:00,1.2666,1.2673,1.2658,1.2669,528700000.0
2009-03-13 16:55:00,1.2669,1.26885,1.2662,1.26885,513100000.0
2009-03-13 17:00:00,1.26885,1.26955,1.2677,1.26935,708200002.0
2009-03-13 17:05:00,1.2693,1.2703,1.26835,1.2689,623800000.0
2009-03-13 17:10:00,1.269,1.27085,1.2684,1.26905,750600000.0
2009-03-13 17:15:00,1.26905,1.26995,1.26875,1.26985,326700000.0
2009-03-13 17:20:00,1.26985,1.27295,1.26985,1.27215,670100001.0
2009-03-13 17:25:00,1.2723,1.2723,1.2706,1.2707,672600000.0
2009-03-13 17:30:00,1.27075,1.2723,1.27055,1.272,834800000.0
2009-03-13 17:35:00,1.2719,1.2735,1.27185,1.2735,675000000.0
2009-03-13 17:40:00,1.2735,1.2738,1.27235,1.27345,611800000.0
2009-03-13 17:45:00,1.27345,1.27475,1.2733,1.2742,806300000.0
2009-03-13 17:50:00,1.2742,1.27535,1.27325,1.2747,724200000.0
2009-03-13 17:55:00,1.2747,1.2755,1.27315,1.27525,622600001.0
2009-03-13 18:00:00,1.27495,1.27505,1.27175,1.2724,816300000.0
2009-03-13 18:05:00,1.2724,1.2736,1.2713,1.2716,557400000.0
2009-03-13 18:10:00,1.2717,1.27335,1.2717,1.2725,661000000.0
2009-03-13 18:15:00,1.2724,1.2738,1.2724,1.27345,357400000.0
2009-03-13 18:20:00,1.2735,1.2737,1.27265,1.27305,402400000.0
2009-03-13 18:25:00,1.2731,1.2731,1.2721,1.27255,287200000.0
2009-03-13 18:30:00,1.2724,1.2732,1.2721,1.2732,292600000.0
2009-03-13 18:35:00,1.273,1.2735,1.27235,1.27283,313400000.0
2009-03-13 18:40:00,1.27325,1.27325,1.27205,1.27205,218400000.0
2009-03-13 18:45:00,1.27205,1.2734,1.27175,1.2732,485000000.0
2009-03-13 18:50:00,1.2732,1.27575,1.27295,1.2756,527400000.0
2009-03-13 18:55:00,1.27555,1.2767,1.27515,1.2764,570600000.0
2009-03-13 19:00:00,1.2765,1.27665,1.2753,1.27545,376440000.0
2009-03-13 19:05:00,1.2755,1.2757,1.27495,1.2756,542600000.0
2009-03-13 19:10:00,1.2755,1.27585,1.2736,1.27405,634590000.0
2009-03-13 19:15:00,1.2742,1.2751,1.27395,1.2741,259200000.0
2009-03-13 19:20:00,1.2741,1.27465,1.2732,1.2733,345600000.0
2009-03-13 19:25:00,1.2733,1.2741,1.27305,1.2737,367800000.0
2009-03-13 19:30:00,1.2737,1.27405,1.2737,1.2738,124400000.0
2009-03-13 19:35:00,1.27375,1.2743,1.27365,1.2741,124800000.0
2009-03-13 19:40:00,1.27415,1.2743,1.27385,1.2742,112600000.0
2009-03-13 19:45:00,1.27415,1.275,1.27415,1.27445,296400000.0
2009-03-13 19:50:00,1.27445,1.2747,1.2742,1.27425,295200000.0
2009-03-13 19:55:00,1.27435,1.27435,1.27375,1.27375,337800000.0
2009-03-13 20:00:00,1.27375,1.2738,1.2729,1.27325,317000000.0
2009-03-13 20:05:00,1.27345,1.27375,1.27295,1.273,396200000.0
2009-03-13 20:10:00,1.273,1.273,1.2719,1.2722,283400000.0
2009-03-13 20:15:00,1.2722,1.27345,1.2717,1.2733,334200000.0
2009-03-13 20:20:00,1.2733,1.27425,1.2733,1.274,212000000.0
2009-03-13 20:25:00,1.27405,1.2758,1.27395,1.2756,609799999.0
2009-03-13 20:30:00,1.2756,1.2762,1.2745,1.2749,455400000.0
2009-03-13 20:35:00,1.2749,1.2751,1.27445,1.275,310200000.0
2009-03-13 20:40:00,1.2749,1.2755,1.2749,1.2753,327800001.0
2009-03-13 20:45:00,1.2753,1.2753,1.2735,1.2737,448700000.0
2009-03-13 20:50:00,1.2737,1.274,1.2729,1.2732,494600001.0
2009-03-13 20:55:00,1.2731,1.2746,1.273,1.2746,356400000.0
2009-03-13 21:00:00,1.27465,1.27475,1.2742,1.27445,181600000.0
2009-03-13 21:05:00,1.2745,1.27565,1.2744,1.27535,298200000.0
2009-03-13 21:10:00,1.27535,1.2758,1.2745,1.2758,254200000.0
2009-03-13 21:15:00,1.27595,1.27605,1.2746,1.2748,374200000.0
2009-03-13 21:20:00,1.2747,1.2751,1.27435,1.27445,103400000.0
2009-03-13 21:25:00,1.2745,1.2745,1.2737,1.2741,204400000.0
2009-03-13 21:30:00,1.2742,1.2742,1.27315,1.2735,212200000.0
2009-03-13 21:35:00,1.2734,1.2737,1.2729,1.27322,197200000.0
2009-03-13 21:40:00,1.2735,1.2737,1.27295,1.273,158600000.0
2009-03-13 21:45:00,1.2731,1.2733,1.2727,1.27285,535400002.0
2009-03-13 21:50:00,1.27275,1.2728,1.2721,1.27235,417799998.0
2009-03-13 21:55:00,1.2723,1.27275,1.27225,1.2725,330000001.0
2009-03-13 22:00:00,1.2725,1.2725,1.2714,1.2717,178200000.0
2009-03-13 22:05:00,1.27165,1.273,1.27155,1.273,248600000.0
2009-03-13 22:10:00,1.2729,1.2729,1.27245,1.2725,174400000.0
2009-03-13 22:15:00,1.27223,1.27355,1.27195,1.27305,155000000.0
2009-03-13 22:20:00,1.2725,1.27295,1.27232,1.27295,37460000.0
2009-03-13 22:25:00,1.27315,1.2732,1.2725,1.2725,144800001.0
2009-03-13 22:30:00,1.2725,1.2728,1.27225,1.27225,63400000.0
2009-03-13 22:35:00,1.2722,1.2723,1.2712,1.2712,39400000.0
2009-03-13 22:40:00,1.27115,1.2715,1.2702,1.27065,134200000.0
2009-03-13 22:45:00,1.2712,1.27195,1.27055,1.27175,119400000.0
2009-03-13 22:50:00,1.27175,1.27195,1.27125,1.2718,37000000.0
2009-03-13 22:55:00,1.27045,1.27145,1.27025,1.2712,153200000.0
2009-03-16 00:00:00,1.27818,1.27818,1.27768,1.27768,582000000.0
2009-03-16 00:05:00,1.27778,1.27778,1.27658,1.27673,582000000.0
2009-03-16 00:10:00,1.27688,1.27698,1.27648,1.27698,465600000.0
2009-03-16 00:15:00,1.27673,1.27728,1.27658,1.27728,349200000.0
2009-03-16 00:20:00,1.27718,1.27813,1.27651,1.27656,465600000.0
2009-03-16 00:25:00,1.27631,1.27765,1.27581,1.27726,349200000.0
2009-03-16 00:30:00,1.27698,1.27721,1.27671,1.27676,582000000.0
2009-03-16 00:35:00,1.27681,1.27771,1.27681,1.27771,349200000.0
2009-03-16 00:40:00,1.27766,1.27766,1.27731,1.27741,349200000.0
2009-03-16 00:45:00,1.27751,1.27751,1.27681,1.27716,349200000.0
2009-03-16 00:50:00,1.27666,1.27681,1.27586,1.27671,582000000.0
2009-03-16 00:55:00,1.27686,1.27686,1.27661,1.27661,349200000.0
2009-03-16 01:00:00,1.27656,1.27671,1.27606,1.27626,349200000.0
2009-03-16 01:05:00,1.27641,1.27656,1.27606,1.27641,465600000.0
2009-03-16 01:10:00,1.27651,1.27656,1.27636,1.27641,465600000.0
2009-03-16 01:15:00,1.27626,1.27631,1.27596,1.27611,582000000.0
2009-03-16 01:20:00,1.27596,1.27601,1.27566,1.27581,349200000.0
2009-03-16 01:25:00,1.27571,1.27606,1.27541,1.27591,349200000.0
2009-03-16 01:30:00,1.27586,1.27586,1.27561,1.27561,349200000.0
2009-03-16 01:35:00,1.27566,1.27566,1.27546,1.27546,116400000.0
2009-03-16 01:40:00,1.27551,1.27581,1.27536,1.27556,582000000.0
2009-03-16 01:45:00,1.27526,1.27556,1.27466,1.27506,116400000.0
2009-03-16 01:50:00,1.27531,1.27556,1.27456,1.27456,582000000.0
2009-03-16 01:55:00,1.27461,1.27516,1.27461,1.27511,582000000.0
2009-03-16 02:00:00,1.2763,1.27655,1.27585,1.2763,190800000.0
2009-03-16 02:05:00,1.2761,1.2767,1.2759,1.27635,127600000.0
2009-03-16 02:10:00,1.27655,1.2769,1.27605,1.27615,289800000.0
2009-03-16 02:15:00,1.2762,1.27655,1.2755,1.27575,93000000.0
2009-03-16 02:20:00,1.2764,1.2764,1.27555,1.27575,89200000.0
2009-03-16 02:25:00,1.27585,1.2761,1.2755,1.2761,63600000.0
2009-03-16 02:30:00,1.2761,1.2761,1.2755,1.2757,31400000.0
2009-03-16 02:35:00,1.2756,1.27565,1.2749,1.27532,62800000.0
2009-03-16 02:40:00,1.2755,1.27585,1.27535,1.2755,125000000.0
2009-03-16 02:45:00,1.2755,1.2755,1.2749,1.2749,81800000.0
2009-03-16 02:50:00,1.2749,1.27545,1.2744,1.2745,113800000.0
2009-03-16 02:55:00,1.27455,1.2753,1.2744,1.27485,118400000.0
2009-03-16 03:00:00,1.2749,1.2755,1.27475,1.2749,29400000.0
2009-03-16 03:05:00,1.275,1.2754,1.27495,1.27495,47000000.0
2009-03-16 03:10:00,1.275,1.275,1.27415,1.2742,130800000.0
2009-03-16 03:15:00,1.2742,1.2745,1.27395,1.2744,38400000.0
2009-03-16 03:20:00,1.2739,1.27495,1.2737,1.27395,127000000.0
2009-03-16 03:25:00,1.274,1.274,1.27315,1.2739,102100000.0
2009-03-16 03:30:00,1.274,1.2754,1.2735,1.2754,177800000.0
2009-03-16 03:35:00,1.2754,1.27575,1.2745,1.2749,147800000.0
2009-03-16 03:40:00,1.2749,1.27505,1.27385,1.2739,73600000.0
2009-03-16 03:45:00,1.27395,1.2743,1.2737,1.27405,48400000.0
2009-03-16 03:50:00,1.2743,1.2744,1.2738,1.27405,65800000.0
2009-03-16 03:55:00,1.274,1.274,1.2736,1.2737,39800000.0
2009-03-16 04:00:00,1.2737,1.2737,1.27329,1.27355,37600000.0
2009-03-16 04:05:00,1.27355,1.2737,1.27315,1.2732,47600000.0
2009-03-16 04:10:00,1.2732,1.27325,1.27285,1.27315,40000000.0
2009-03-16 04:15:00,1.27315,1.27345,1.27284,1.27315,109400000.0
2009-03-16 04:20:00,1.27315,1.2734,1.27305,1.27315,104600000.0
2009-03-16 04:25:00,1.27315,1.2732,1.2726,1.27315,82600000.0
2009-03-16 04:30:00,1.27325,1.2737,1.27325,1.2736,85600000.0
2009-03-16 04:35:00,1.27355,1.27375,1.27317,1.2737,77800000.0
2009-03-16 04:40:00,1.2737,1.2739,1.2735,1.27355,73200000.0
2009-03-16 04:45:00,1.2737,1.27375,1.27355,1.27355,39800000.0
2009-03-16 04:50:00,1.2737,1.2742,1.27355,1.274,71200000.0
2009-03-16 04:55:00,1.274,1.27415,1.2731,1.27355,49000000.0
2009-03-16 05:00:00,1.27359,1.2736,1.2728,1.27285,68000000.0
2009-03-16 05:05:00,1.27295,1.27319,1.27295,1.27312,22000000.0
2009-03-16 05:10:00,1.27325,1.27385,1.27298,1.2734,97600000.0
2009-03-16 05:15:00,1.2735,1.27375,1.27292,1.27318,60800000.0
2009-03-16 05:20:00,1.27315,1.27325,1.27304,1.27304,33600000.0
2009-03-16 05:25:00,1.27308,1.27333,1.27298,1.27303,35600000.0
2009-03-16 05:30:00,1.27315,1.2738,1.27305,1.27345,82400000.0
2009-03-16 05:35:00,1.2736,1.27385,1.27315,1.27345,89800000.0
2009-03-16 05:40:00,1.27345,1.274,1.2731,1.27385,79400000.0
2009-03-16 05:45:00,1.2735,1.27395,1.27345,1.27387,96600000.0
2009-03-16 05:50:00,1.2736,1.2749,1.2736,1.27375,79400000.0
2009-03-16 05:55:00,1.27385,1.27385,1.2735,1.27365,16400000.0
2009-03-16 06:00:00,1.27365,1.27387,1.27354,1.27372,142600000.0
2009-03-16 06:05:00,1.27385,1.2747,1.27385,1.2747,62400000.0
2009-03-16 06:10:00,1.2747,1.27475,1.27408,1.2746,86400000.0
2009-03-16 06:15:00,1.2745,1.2749,1.2737,1.27395,94000000.0
2009-03-16 06:20:00,1.27426,1.27465,1.27355,1.2736,45200000.0
2009-03-16 06:25:00,1.27365,1.27465,1.2736,1.2738,76600000.0
2009-03-16 06:30:00,1.2738,1.27455,1.27345,1.27455,38000000.0
2009-03-16 06:35:00,1.27455,1.27455,1.27409,1.2745,55200000.0
2009-03-16 06:40:00,1.27455,1.2747,1.27419,1.27455,85000000.0
2009-03-16 06:45:00,1.27455,1.27464,1.27422,1.27427,279200000.0
2009-03-16 06:50:00,1.2743,1.27465,1.27425,1.2746,139200000.0
2009-03-16 06:55:00,1.27438,1.27485,1.27427,1.27461,309200000.0
2009-03-16 07:00:00,1.27446,1.2748,1.2743,1.27445,209600000.0
2009-03-16 07:05:00,1.2745,1.27469,1.27438,1.27455,308000000.0
2009-03-16 07:10:00,1.27455,1.27463,1.2743,1.2745,93600000.0
2009-03-16 07:15:00,1.27444,1.27466,1.2743,1.27453,222750000.0
2009-03-16 07:20:00,1.27439,1.27466,1.2742,1.27455,224950000.0
2009-03-16 07:25:00,1.27455,1.27455,1.27352,1.27396,185800000.0
2009-03-16 07:30:00,1.27425,1.27425,1.2736,1.2738,15000000.0
2009-03-16 07:35:00,1.2738,1.2738,1.27315,1.27315,109600000.0
2009-03-16 07:40:00,1.27315,1.27315,1.27315,1.27315,91600000.0
2009-03-16 07:45:00,1.27315,1.27344,1.2731,1.27326,198000000.0
2009-03-16 07:50:00,1.27324,1.27357,1.27324,1.27355,176200000.0
2009-03-16 07:55:00,1.27355,1.2737,1.2733,1.2737,153600000.0
2009-03-16 08:00:00,1.2737,1.275,1.27335,1.27465,96800000.0
2009-03-16 08:05:00,1.27455,1.27475,1.27455,1.27465,37200000.0
2009-03-16 08:10:00,1.27455,1.27466,1.27422,1.2745,152800000.0
2009-03-16 08:15:00,1.2745,1.27465,1.27403,1.27455,158800000.0
2009-03-16 08:20:00,1.2746,1.2747,1.2742,1.2744,99200000.0
2009-03-16 08:25:00,1.27445,1.27465,1.27416,1.27465,191400001.0
2009-03-16 08:30:00,1.27465,1.27465,1.27387,1.27433,101200000.0
2009-03-16 08:35:00,1.27455,1.2746,1.2745,1.2745,34000000.0
2009-03-16 08:40:00,1.2745,1.2745,1.27315,1.27345,92200000.0
2009-03-16 08:45:00,1.27355,1.2741,1.27355,1.2736,49800000.0
2009-03-16 08:50:00,1.2734,1.27388,1.27335,1.27366,114400000.0
2009-03-16 08:55:00,1.27375,1.27405,1.27322,1.27375,76400000.0
2009-03-16 09:00:00,1.27375,1.27375,1.27275,1.27275,124600000.0
2009-03-16 09:05:00,1.2728,1.273,1.27215,1.273,171400000.0
2009-03-16 09:10:00,1.273,1.27305,1.272,1.2722,296400000.0
2009-03-16 09:15:00,1.2722,1.27265,1.2712,1.27175,248400000.0
2009-03-16 09:20:00,1.27185,1.2729,1.27175,1.27255,142600000.0
2009-03-16 09:25:00,1.27255,1.27285,1.27212,1.2727,344500000.0
2009-03-16 09:30:00,1.27265,1.27305,1.27115,1.2723,383800001.0
2009-03-16 09:35:00,1.27235,1.2725,1.27135,1.27145,286200000.0
2009-03-16 09:40:00,1.2716,1.2717,1.27,1.27055,546200000.0
2009-03-16 09:45:00,1.2705,1.27065,1.2688,1.2703,362100000.0
2009-03-16 09:50:00,1.27025,1.2705,1.2695,1.26965,89200000.0
2009-03-16 09:55:00,1.2697,1.2699,1.2687,1.26905,70600000.0
2009-03-16 10:00:00,1.2691,1.26965,1.26905,1.2695,135800000.0
2009-03-16 10:05:00,1.2695,1.26955,1.26715,1.26775,422200000.0
2009-03-16 10:10:00,1.2679,1.2681,1.26705,1.2671,187600000.0
2009-03-16 10:15:00,1.26705,1.26705,1.2649,1.26615,817800000.0
2009-03-16 10:20:00,1.26615,1.267,1.266,1.26665,562100000.0
2009-03-16 10:25:00,1.26665,1.2669,1.26645,1.26655,177200000.0
2009-03-16 10:30:00,1.26655,1.2679,1.26495,1.2677,483279999.0
2009-03-16 10:35:00,1.26775,1.2688,1.26705,1.26815,747000000.0
2009-03-16 10:40:00,1.2683,1.2687,1.26695,1.26835,190200000.0
2009-03-16 10:45:00,1.26845,1.26845,1.2676,1.26795,136800000.0
2009-03-16 10:50:00,1.26795,1.2684,1.26716,1.26742,468000000.0
2009-03-16 10:55:00,1.26745,1.26755,1.2667,1.2672,103400000.0
2009-03-16 11:00:00,1.26725,1.268,1.26665,1.26725,196800000.0
2009-03-16 11:05:00,1.26725,1.2676,1.26685,1.26725,116800000.0
2009-03-16 11:10:00,1.26735,1.26915,1.26735,1.2691,228800000.0
2009-03-16 11:15:00,1.26915,1.2693,1.26765,1.26845,111600000.0
2009-03-16 11:20:00,1.26845,1.2688,1.2684,1.2688,45600000.0
2009-03-16 11:25:00,1.269,1.26985,1.269,1.26905,133200000.0
2009-03-16 11:30:00,1.2691,1.26915,1.26823,1.2688,256800000.0
2009-03-16 11:35:00,1.2688,1.2695,1.26855,1.2695,171400000.0
2009-03-16 11:40:00,1.2695,1.27105,1.26925,1.2705,465700000.0
2009-03-16 11:45:00,1.2706,1.2708,1.2691,1.2701,230400000.0
2009-03-16 11:50:00,1.2701,1.2705,1.2695,1.26955,171000000.0
2009-03-16 11:55:00,1.26955,1.2702,1.26945,1.2698,265800000.0
2009-03-16 12:00:00,1.2698,1.27015,1.26775,1.2678,177000000.0
2009-03-16 12:05:00,1.2678,1.26785,1.2661,1.2661,281800000.0
2009-03-16 12:10:00,1.2661,1.2663,1.2646,1.26615,496000000.0
2009-03-16 12:15:00,1.26615,1.2666,1.2642,1.26505,526760000.0
2009-03-16 12:20:00,1.265,1.2657,1.2648,1.2657,211100000.0
2009-03-16 12:25:00,1.2656,1.26615,1.26495,1.26615,481800001.0
2009-03-16 12:30:00,1.2663,1.26635,1.26485,1.2654,465000001.0
2009-03-16 12:35:00,1.26545,1.26575,1.26425,1.2648,288900000.0
2009-03-16 12:40:00,1.26445,1.2657,1.2644,1.2651,350600000.0
2009-03-16 12:45:00,1.2651,1.2658,1.26485,1.2658,160600000.0
2009-03-16 12:50:00,1.26575,1.2676,1.26575,1.26665,731400000.0
2009-03-16 12:55:00,1.26675,1.2678,1.26675,1.26765,533399999.0
2009-03-16 13:00:00,1.26765,1.2678,1.2665,1.26695,441600001.0
2009-03-16 13:05:00,1.26695,1.2675,1.26665,1.2672,252000000.0
2009-03-16 13:10:00,1.2674,1.2674,1.26575,1.26665,165200000.0
2009-03-16 13:15:00,1.26665,1.26695,1.26535,1.26635,195600000.0
2009-03-16 13:20:00,1.26645,1.2666,1.2663,1.26635,134000000.0
2009-03-16 13:25:00,1.2661,1.2671,1.26602,1.2671,433900000.0
2009-03-16 13:30:00,1.2671,1.2672,1.2664,1.26655,309200000.0
2009-03-16 13:35:00,1.26665,1.26665,1.2658,1.2661,168800000.0
2009-03-16 13:40:00,1.2661,1.26645,1.26595,1.26625,106800000.0
2009-03-16 13:45:00,1.2663,1.2669,1.2663,1.2669,149000000.0
2009-03-16 13:50:00,1.2669,1.26715,1.2662,1.2663,60300000.0
2009-03-16 13:55:00,1.2663,1.2663,1.26528,1.26575,410800000.0
2009-03-16 14:00:00,1.26575,1.266,1.26565,1.26575,136800000.0
2009-03-16 14:05:00,1.26575,1.26575,1.2642,1.26485,399800000.0
2009-03-16 14:10:00,1.2649,1.26515,1.2639,1.2645,354800000.0
2009-03-16 14:15:00,1.2646,1.2656,1.2643,1.2643,403000000.0
2009-03-16 14:20:00,1.2642,1.2649,1.2635,1.26425,530600000.0
2009-03-16 14:25:00,1.26425,1.26435,1.26325,1.26425,260200000.0
2009-03-16 14:30:00,1.26425,1.26615,1.2642,1.2654,657600000.0
2009-03-16 14:35:00,1.26535,1.26605,1.26515,1.266,501400000.0
2009-03-16 14:40:00,1.266,1.26795,1.26585,1.2675,674399997.0
2009-03-16 14:45:00,1.2675,1.26885,1.2659,1.2662,827500000.0
2009-03-16 14:50:00,1.2661,1.26755,1.2661,1.2673,334130000.0
2009-03-16 14:55:00,1.26735,1.2674,1.26655,1.26695,361600000.0
2009-03-16 15:00:00,1.26695,1.26745,1.26635,1.2666,565800000.0
2009-03-16 15:05:00,1.26665,1.26705,1.2655,1.26565,525200000.0
2009-03-16 15:10:00,1.26565,1.2674,1.26565,1.2674,596800000.0
2009-03-16 15:15:00,1.2674,1.2679,1.26735,1.2675,386800000.0
2009-03-16 15:20:00,1.2675,1.2682,1.26705,1.26755,595800000.0
2009-03-16 15:25:00,1.2676,1.2676,1.26605,1.2663,532200000.0
2009-03-16 15:30:00,1.26635,1.2693,1.26625,1.2692,919500000.0
2009-03-16 15:35:00,1.2692,1.26995,1.2678,1.2683,909799997.0
2009-03-16 15:40:00,1.2683,1.27,1.26785,1.26965,833600000.0
2009-03-16 15:45:00,1.26965,1.26975,1.269,1.26925,547800000.0
2009-03-16 15:50:00,1.26925,1.27095,1.26925,1.2704,661300001.0
2009-03-16 15:55:00,1.2704,1.27085,1.2695,1.26975,645100000.0
2009-03-16 16:00:00,1.26975,1.26995,1.26845,1.2695,728400000.0
2009-03-16 16:05:00,1.2695,1.2705,1.26935,1.27035,314000000.0
2009-03-16 16:10:00,1.27035,1.2712,1.2696,1.2708,541880000.0
2009-03-16 16:15:00,1.2708,1.2719,1.27065,1.2717,436200000.0
2009-03-16 16:20:00,1.2718,1.2721,1.2715,1.2716,355600000.0
2009-03-16 16:25:00,1.2716,1.2719,1.27125,1.2719,423600000.0
2009-03-16 16:30:00,1.2719,1.27245,1.2711,1.2711,777799997.0
2009-03-16 16:35:00,1.2711,1.2712,1.26985,1.2699,413600000.0
2009-03-16 16:40:00,1.2699,1.27095,1.2698,1.27015,611400000.0
2009-03-16 16:45:00,1.27015,1.2702,1.2694,1.26965,996200000.0
2009-03-16 16:50:00,1.26965,1.2699,1.26865,1.2688,850600000.0
2009-03-16 16:55:00,1.26885,1.27015,1.26795,1.27015,919000000.0
2009-03-16 17:00:00,1.27015,1.27025,1.2691,1.2696,606700000.0
2009-03-16 17:05:00,1.2696,1.27055,1.26925,1.2705,581600000.0
2009-03-16 17:10:00,1.2705,1.27135,1.2704,1.2711,762000000.0
2009-03-16 17:15:00,1.2712,1.2712,1.27015,1.27055,661000000.0
2009-03-16 17:20:00,1.27055,1.27095,1.2693,1.2694,850200000.0
2009-03-16 17:25:00,1.2695,1.2695,1.26835,1.2686,606000000.0
2009-03-16 17:30:00,1.26855,1.26915,1.26805,1.2681,625400000.0
2009-03-16 17:35:00,1.2682,1.2711,1.26815,1.2709,561000000.0
2009-03-16 17:40:00,1.2707,1.2707,1.2691,1.27025,634000000.0
2009-03-16 17:45:00,1.27025,1.27175,1.2702,1.2708,628500000.0
2009-03-16 17:50:00,1.27085,1.27155,1.27025,1.27155,630200000.0
2009-03-16 17:55:00,1.27155,1.27265,1.27125,1.27215,729299997.0
2009-03-16 18:00:00,1.27215,1.27395,1.2716,1.27325,1311199998.0
2009-03-16 18:05:00,1.27325,1.27375,1.27255,1.27295,1117400000.0
2009-03-16 18:10:00,1.273,1.27335,1.27255,1.27295,842600000.0
2009-03-16 18:15:00,1.27305,1.2731,1.2711,1.2717,893060000.0
2009-03-16 18:20:00,1.27175,1.27195,1.27045,1.27095,624200000.0
2009-03-16 18:25:00,1.27095,1.2711,1.27005,1.27035,633200000.0
2009-03-16 18:30:00,1.27035,1.2705,1.2696,1.26995,845399998.0
2009-03-16 18:35:00,1.26995,1.27035,1.2676,1.26825,894600000.0
2009-03-16 18:40:00,1.26825,1.26875,1.26805,1.2685,576800000.0
2009-03-16 18:45:00,1.2685,1.26855,1.26775,1.2678,647200000.0
2009-03-16 18:50:00,1.2678,1.2678,1.26565,1.26665,983460000.0
2009-03-16 18:55:00,1.26665,1.2675,1.2657,1.26675,868600000.0
2009-03-16 19:00:00,1.26675,1.26725,1.26565,1.2669,930600000.0
2009-03-16 19:05:00,1.26715,1.2674,1.2669,1.2672,404000000.0
2009-03-16 19:10:00,1.2674,1.26795,1.26695,1.26735,433600000.0
2009-03-16 19:15:00,1.26735,1.26755,1.26565,1.2661,713000000.0
2009-03-16 19:20:00,1.2661,1.2665,1.2655,1.266,424600000.0
2009-03-16 19:25:00,1.266,1.26635,1.2656,1.26565,457800000.0
2009-03-16 19:30:00,1.26575,1.26605,1.2655,1.26595,630000000.0
2009-03-16 19:35:00,1.26595,1.26605,1.26545,1.2655,316000000.0
2009-03-16 19:40:00,1.2655,1.26595,1.2654,1.26595,228200000.0
2009-03-16 19:45:00,1.26585,1.2671,1.2657,1.26705,534600000.0
2009-03-16 19:50:00,1.26705,1.2686,1.26695,1.26835,710200002.0
2009-03-16 19:55:00,1.26835,1.2684,1.26775,1.268,510800000.0
2009-03-16 20:00:00,1.268,1.2685,1.26705,1.2678,776000000.0
2009-03-16 20:05:00,1.2678,1.26895,1.26725,1.2686,553400000.0
2009-03-16 20:10:00,1.2686,1.26895,1.26815,1.26845,566800000.0
2009-03-16 20:15:00,1.2682,1.26835,1.2675,1.26805,346800000.0
2009-03-16 20:20:00,1.26805,1.2687,1.2676,1.26865,452400000.0
2009-03-16 20:25:00,1.26865,1.269,1.2683,1.26835,358600000.0
2009-03-16 20:30:00,1.2683,1.27005,1.26825,1.26935,459400000.0
2009-03-16 20:35:00,1.2693,1.26935,1.26865,1.26895,498400000.0
2009-03-16 20:40:00,1.26895,1.26895,1.26785,1.26815,416800000.0
2009-03-16 20:45:00,1.26815,1.269,1.26815,1.26855,647000000.0
2009-03-16 20:50:00,1.26855,1.26945,1.26805,1.2681,350800000.0
2009-03-16 20:55:00,1.2681,1.26895,1.2681,1.26865,453400000.0
2009-03-16 21:00:00,1.26875,1.2691,1.2683,1.26875,270100000.0
2009-03-16 21:05:00,1.26875,1.2695,1.2682,1.26865,648400000.0
2009-03-16 21:10:00,1.2688,1.269,1.26855,1.269,311600000.0
2009-03-16 21:15:00,1.26905,1.27015,1.26895,1.26965,525000000.0
2009-03-16 21:20:00,1.2698,1.27045,1.2698,1.2704,446800000.0
2009-03-16 21:25:00,1.27045,1.27115,1.2699,1.26995,496000000.0
2009-03-16 21:30:00,1.27015,1.27085,1.2699,1.27085,359000000.0
2009-03-16 21:35:00,1.27085,1.27215,1.27065,1.2721,471600000.0
2009-03-16 21:40:00,1.27215,1.27355,1.27195,1.27325,659000000.0
2009-03-16 21:45:00,1.27325,1.27325,1.27155,1.2722,594100000.0
2009-03-16 21:50:00,1.2722,1.27325,1.27215,1.273,503800000.0
2009-03-16 21:55:00,1.27305,1.27355,1.27235,1.27335,555600000.0
2009-03-16 22:00:00,1.2734,1.27355,1.2716,1.2724,498800000.0
2009-03-16 22:05:00,1.27245,1.2729,1.2722,1.2726,210000000.0
2009-03-16 22:10:00,1.27285,1.27285,1.272,1.2721,310800000.0
2009-03-16 22:15:00,1.2721,1.27235,1.272,1.2721,188800000.0
2009-03-16 22:20:00,1.272,1.27225,1.27155,1.27192,226200000.0
2009-03-16 22:25:00,1.27205,1.27225,1.27165,1.27185,100400000.0
2009-03-16 22:30:00,1.2719,1.27235,1.27175,1.27185,143600000.0
2009-03-16 22:35:00,1.2719,1.272,1.27175,1.27185,106000000.0
2009-03-16 22:40:00,1.27185,1.2726,1.2717,1.2722,288000000.0
2009-03-16 22:45:00,1.2722,1.2733,1.27185,1.27275,647600000.0
2009-03-16 22:50:00,1.27275,1.27345,1.2722,1.2722,319800000.0
2009-03-16 22:55:00,1.27202,1.27225,1.2714,1.2716,44600000.0
2009-03-16 23:00:00,1.27146,1.2722,1.27111,1.272,54400000.0
2009-03-16 23:05:00,1.272,1.2724,1.2714,1.27165,39800000.0
2009-03-16 23:10:00,1.27135,1.27165,1.2708,1.2713,24000000.0
2009-03-16 23:15:00,1.27095,1.2713,1.27077,1.2713,42200000.0
2009-03-16 23:20:00,1.27095,1.27117,1.26771,1.27117,59400000.0
2009-03-16 23:25:00,1.2713,1.27145,1.2711,1.27145,25400000.0
2009-03-16 23:30:00,1.27145,1.27145,1.26773,1.26776,105800000.0
2009-03-16 23:35:00,1.26798,1.2717,1.26798,1.2716,51000000.0
2009-03-16 23:40:00,1.27165,1.2717,1.27067,1.27165,63400000.0
2009-03-16 23:45:00,1.27165,1.27165,1.2695,1.26965,70700000.0
2009-03-16 23:50:00,1.26965,1.2711,1.26965,1.27035,144200000.0
2009-03-16 23:55:00,1.2707,1.27105,1.2705,1.2705,53200000.0
2009-03-17 00:00:00,1.2706,1.2706,1.26977,1.27019,40800000.0
2009-03-17 00:05:00,1.27015,1.27045,1.26993,1.27045,73200000.0
2009-03-17 00:10:00,1.27045,1.271,1.27006,1.27047,130600000.0
2009-03-17 00:15:00,1.27065,1.271,1.27044,1.27073,40800000.0
2009-03-17 00:20:00,1.271,1.271,1.2706,1.27075,98600000.0
2009-03-17 00:25:00,1.27049,1.271,1.27026,1.27075,76200000.0
2009-03-17 00:30:00,1.26977,1.27095,1.26765,1.27005,63200000.0
2009-03-17 00:35:00,1.2702,1.27095,1.27,1.27095,99200000.0
2009-03-17 00:40:00,1.27095,1.27135,1.27065,1.27135,97200000.0
2009-03-17 00:45:00,1.2715,1.27153,1.27121,1.27131,116600000.0
2009-03-17 00:50:00,1.27165,1.27175,1.27096,1.2715,67600000.0
2009-03-17 00:55:00,1.2714,1.27141,1.27094,1.27135,91800000.0
2009-03-17 01:00:00,1.2714,1.2714,1.2712,1.2714,47200000.0
2009-03-17 01:05:00,1.27148,1.27156,1.27089,1.27119,197000000.0
2009-03-17 01:10:00,1.27145,1.27155,1.27135,1.27135,41400000.0
2009-03-17 01:15:00,1.2715,1.2717,1.2713,1.27165,38400000.0
2009-03-17 01:20:00,1.2713,1.2714,1.271,1.271,71400000.0
2009-03-17 01:25:00,1.27105,1.2711,1.27076,1.27095,55200000.0
2009-03-17 01:30:00,1.2711,1.2711,1.27059,1.2709,164200000.0
2009-03-17 01:35:00,1.27095,1.271,1.2704,1.27053,75000000.0
2009-03-17 01:40:00,1.27075,1.27107,1.27065,1.27094,83800000.0
2009-03-17 01:45:00,1.27072,1.27113,1.27063,1.27088,164600000.0
2009-03-17 01:50:00,1.27064,1.27115,1.27061,1.27115,81200000.0
2009-03-17 01:55:00,1.271,1.27115,1.27061,1.27082,76000000.0
2009-03-17 02:00:00,1.27064,1.27105,1.27016,1.271,38200000.0
2009-03-17 02:05:00,1.27085,1.2718,1.27072,1.27095,111200000.0
2009-03-17 02:10:00,1.27095,1.2717,1.2708,1.27085,225800000.0
2009-03-17 02:15:00,1.27125,1.2715,1.2708,1.2708,125800000.0
2009-03-17 02:20:00,1.27094,1.2715,1.27082,1.2715,99000000.0
2009-03-17 02:25:00,1.2715,1.2724,1.2715,1.2721,217600000.0
2009-03-17 02:30:00,1.272,1.27225,1.2718,1.27205,64000000.0
2009-03-17 02:35:00,1.2721,1.2721,1.2716,1.272,104000000.0
2009-03-17 02:40:00,1.272,1.2723,1.2716,1.2719,156000000.0
2009-03-17 02:45:00,1.2719,1.2719,1.27155,1.2716,143000000.0
2009-03-17 02:50:00,1.2715,1.2715,1.2702,1.27075,209200000.0
2009-03-17 02:55:00,1.2709,1.271,1.27026,1.27042,86000000.0
2009-03-17 03:00:00,1.27095,1.27095,1.27023,1.27054,124600000.0
2009-03-17 03:05:00,1.2708,1.2708,1.26945,1.26945,59000000.0
2009-03-17 03:10:00,1.2696,1.26965,1.2687,1.2687,110400000.0
2009-03-17 03:15:00,1.26885,1.2693,1.26835,1.2692,112000000.0
2009-03-17 03:20:00,1.26925,1.26925,1.2689,1.26895,303300000.0
2009-03-17 03:25:00,1.26895,1.269,1.2685,1.2688,191200000.0
2009-03-17 03:30:00,1.2689,1.26945,1.2689,1.26935,131800000.0
2009-03-17 03:35:00,1.26945,1.2696,1.2691,1.2691,216200000.0
2009-03-17 03:40:00,1.2692,1.2692,1.26868,1.26913,42600000.0
2009-03-17 03:45:00,1.2693,1.2694,1.26865,1.26895,30600000.0
2009-03-17 03:50:00,1.26875,1.26935,1.26865,1.26905,53400000.0
2009-03-17 03:55:00,1.2688,1.26935,1.2688,1.2693,70000000.0
2009-03-17 04:00:00,1.2691,1.2693,1.2687,1.2689,41600000.0
2009-03-17 04:05:00,1.2691,1.26915,1.2689,1.2689,33000000.0
2009-03-17 04:10:00,1.2691,1.26935,1.26885,1.2689,45000000.0
2009-03-17 04:15:00,1.26895,1.2691,1.26862,1.26887,83000000.0
2009-03-17 04:20:00,1.269,1.26915,1.26833,1.26851,76400000.0
2009-03-17 04:25:00,1.2688,1.26893,1.26853,1.2688,35200000.0
2009-03-17 04:30:00,1.2686,1.269,1.26855,1.2687,39400000.0
2009-03-17 04:35:00,1.26885,1.2689,1.26838,1.2689,55200000.0
2009-03-17 04:40:00,1.2689,1.2689,1.2685,1.2686,47800000.0
2009-03-17 04:45:00,1.2685,1.26875,1.2685,1.26875,62200000.0
2009-03-17 04:50:00,1.26885,1.26895,1.26823,1.2687,96600000.0
2009-03-17 04:55:00,1.26875,1.26875,1.26845,1.2685,45400000.0
2009-03-17 05:00:00,1.26828,1.26855,1.26825,1.26845,31000000.0
2009-03-17 05:05:00,1.26845,1.26855,1.26815,1.26855,32200000.0
2009-03-17 05:10:00,1.26831,1.26875,1.26819,1.26845,129200000.0
2009-03-17 05:15:00,1.26845,1.26845,1.2684,1.26845,80200000.0
2009-03-17 05:20:00,1.26845,1.26925,1.2684,1.2688,72900000.0
2009-03-17 05:25:00,1.2688,1.2691,1.26875,1.2688,62000000.0
2009-03-17 05:30:00,1.2688,1.26915,1.2687,1.26915,44400000.0
2009-03-17 05:35:00,1.2689,1.26925,1.26875,1.26915,93800000.0
2009-03-17 05:40:00,1.26915,1.26925,1.2691,1.2692,47800000.0
2009-03-17 05:45:00,1.2692,1.26933,1.26911,1.26925,45200000.0
2009-03-17 05:50:00,1.26925,1.26932,1.26889,1.2692,70000000.0
2009-03-17 05:55:00,1.2692,1.26955,1.2692,1.26945,164000000.0
2009-03-17 06:00:00,1.26915,1.26944,1.26905,1.26918,311250000.0
2009-03-17 06:05:00,1.26912,1.2695,1.26907,1.26945,178800000.0
2009-03-17 06:10:00,1.26955,1.26965,1.2694,1.26945,265000000.0
2009-03-17 06:15:00,1.26945,1.2695,1.26905,1.26915,214600000.0
2009-03-17 06:20:00,1.2691,1.2692,1.26885,1.26897,89000000.0
2009-03-17 06:25:00,1.26925,1.2693,1.269,1.26902,50800000.0
2009-03-17 06:30:00,1.2692,1.2692,1.26886,1.26905,232000000.0
2009-03-17 06:35:00,1.26907,1.2693,1.26898,1.26915,188800000.0
2009-03-17 06:40:00,1.2691,1.26935,1.26895,1.269,109600000.0
2009-03-17 06:45:00,1.26878,1.2693,1.2687,1.269,134400000.0
2009-03-17 06:50:00,1.2689,1.26895,1.2688,1.26895,67800000.0
2009-03-17 06:55:00,1.2688,1.26905,1.2685,1.26887,167000000.0
2009-03-17 07:00:00,1.2691,1.2693,1.26895,1.26923,273600000.0
2009-03-17 07:05:00,1.26909,1.2693,1.26897,1.2693,222800000.0
2009-03-17 07:10:00,1.26906,1.2694,1.269,1.2693,115800000.0
2009-03-17 07:15:00,1.2693,1.2693,1.26771,1.26822,165200000.0
2009-03-17 07:20:00,1.26809,1.26828,1.2677,1.2682,141800000.0
2009-03-17 07:25:00,1.2681,1.2685,1.268,1.26838,191200000.0
2009-03-17 07:30:00,1.2685,1.26855,1.26806,1.26855,142000000.0
2009-03-17 07:35:00,1.26855,1.26995,1.26845,1.26985,76500000.0
2009-03-17 07:40:00,1.27005,1.27105,1.26945,1.26945,112400000.0
2009-03-17 07:45:00,1.2695,1.26995,1.26885,1.26965,117600000.0
2009-03-17 07:50:00,1.26955,1.2698,1.26946,1.26975,155800000.0
2009-03-17 07:55:00,1.2698,1.27015,1.26955,1.27005,99600000.0
2009-03-17 08:00:00,1.27015,1.2705,1.26955,1.26985,76000000.0
2009-03-17 08:05:00,1.26965,1.2703,1.2696,1.27005,90400000.0
2009-03-17 08:10:00,1.27,1.27115,1.27,1.27085,117800000.0
2009-03-17 08:15:00,1.2707,1.27083,1.26977,1.27008,209200000.0
2009-03-17 08:20:00,1.27005,1.27005,1.26896,1.26925,162000000.0
2009-03-17 08:25:00,1.26945,1.26965,1.26863,1.2695,170200000.0
2009-03-17 08:30:00,1.26915,1.2698,1.26915,1.2698,15200000.0
2009-03-17 08:35:00,1.2692,1.2702,1.2692,1.26943,193200000.0
2009-03-17 08:40:00,1.26995,1.27045,1.26995,1.27045,39600000.0
2009-03-17 08:45:00,1.26995,1.2706,1.26995,1.27045,34600000.0
2009-03-17 08:50:00,1.27045,1.272,1.27045,1.2716,73000000.0
2009-03-17 08:55:00,1.27145,1.27215,1.27145,1.27165,47600000.0
2009-03-17 09:00:00,1.2717,1.2717,1.27073,1.27134,246300000.0
2009-03-17 09:05:00,1.2711,1.2716,1.27085,1.27095,70900000.0
2009-03-17 09:10:00,1.27105,1.2714,1.27045,1.2714,85100000.0
2009-03-17 09:15:00,1.2713,1.2719,1.2713,1.27145,120000000.0
2009-03-17 09:20:00,1.2713,1.27155,1.27085,1.271,52999999.0
2009-03-17 09:25:00,1.271,1.27115,1.2697,1.2702,224200000.0
2009-03-17 09:30:00,1.27015,1.2706,1.2694,1.2701,184600000.0
2009-03-17 09:35:00,1.2701,1.2704,1.26964,1.2704,414800000.0
2009-03-17 09:40:00,1.2704,1.2708,1.2704,1.2708,43400000.0
2009-03-17 09:45:00,1.271,1.27165,1.27,1.2702,289800000.0
2009-03-17 09:50:00,1.27015,1.2708,1.27015,1.27075,145800000.0
2009-03-17 09:55:00,1.2709,1.27225,1.2705,1.27175,569100000.0
2009-03-17 10:00:00,1.27205,1.27315,1.2711,1.27285,749400000.0
2009-03-17 10:05:00,1.27305,1.27365,1.27255,1.2729,571600000.0
2009-03-17 10:10:00,1.27295,1.2731,1.27255,1.273,178800000.0
2009-03-17 10:15:00,1.27305,1.27325,1.2728,1.273,176000000.0
2009-03-17 10:20:00,1.27315,1.27335,1.2728,1.2729,157200000.0
2009-03-17 10:25:00,1.2729,1.2733,1.27225,1.27285,220200000.0
2009-03-17 10:30:00,1.27285,1.27305,1.2717,1.27285,381099999.0
2009-03-17 10:35:00,1.2727,1.2729,1.2726,1.2729,223399998.0
2009-03-17 10:40:00,1.2729,1.27395,1.2729,1.2736,688900001.0
2009-03-17 10:45:00,1.27365,1.27385,1.2733,1.2736,84800000.0
2009-03-17 10:50:00,1.27365,1.2738,1.27335,1.27335,178300000.0
2009-03-17 10:55:00,1.27347,1.2737,1.2717,1.2728,464200000.0
2009-03-17 11:00:00,1.27245,1.2735,1.27156,1.27185,357800000.0
2009-03-17 11:05:00,1.2714,1.2719,1.27115,1.2719,134000000.0
2009-03-17 11:10:00,1.27195,1.2727,1.27185,1.2725,268300000.0
2009-03-17 11:15:00,1.2725,1.2732,1.27175,1.2732,224600000.0
2009-03-17 11:20:00,1.27295,1.2737,1.27155,1.27155,395200000.0
2009-03-17 11:25:00,1.2716,1.2727,1.27155,1.27195,204700000.0
2009-03-17 11:30:00,1.27195,1.2732,1.2716,1.2722,352799999.0
2009-03-17 11:35:00,1.2722,1.27265,1.2717,1.2718,326100000.0
2009-03-17 11:40:00,1.27195,1.27295,1.2715,1.27265,99600000.0
2009-03-17 11:45:00,1.2724,1.2728,1.27235,1.27245,109500000.0
2009-03-17 11:50:00,1.27245,1.27245,1.27235,1.27245,155200000.0
2009-03-17 11:55:00,1.27255,1.2735,1.27255,1.273,134900000.0
2009-03-17 12:00:00,1.2731,1.2731,1.2719,1.2724,523800001.0
2009-03-17 12:05:00,1.27255,1.27255,1.2701,1.27015,343300000.0
2009-03-17 12:10:00,1.2702,1.27035,1.2685,1.26915,657699999.0
2009-03-17 12:15:00,1.26915,1.2695,1.26775,1.26815,607600001.0
2009-03-17 12:20:00,1.26825,1.2689,1.2678,1.2689,518800000.0
2009-03-17 12:25:00,1.26895,1.26925,1.2686,1.2688,167800000.0
2009-03-17 12:30:00,1.2688,1.269,1.26875,1.269,130200000.0
2009-03-17 12:35:00,1.269,1.26915,1.26847,1.2688,387900002.0
2009-03-17 12:40:00,1.2688,1.26915,1.26816,1.26864,548800000.0
2009-03-17 12:45:00,1.2687,1.26885,1.26755,1.268,230200000.0
2009-03-17 12:50:00,1.26805,1.26865,1.26805,1.26865,197600000.0
2009-03-17 12:55:00,1.26837,1.26975,1.268,1.26975,193200000.0
2009-03-17 13:00:00,1.26975,1.27015,1.26895,1.27015,404200000.0
2009-03-17 13:05:00,1.27015,1.27075,1.27015,1.27035,292500000.0
2009-03-17 13:10:00,1.2705,1.27105,1.27025,1.27055,333800000.0
2009-03-17 13:15:00,1.27055,1.2713,1.2699,1.271,546000000.0
2009-03-17 13:20:00,1.2709,1.27115,1.2709,1.27105,103600000.0
2009-03-17 13:25:00,1.2708,1.2712,1.2707,1.27085,128000000.0
2009-03-17 13:30:00,1.27026,1.27105,1.27026,1.271,322999999.0
2009-03-17 13:35:00,1.27105,1.2725,1.27105,1.27225,528900000.0
2009-03-17 13:40:00,1.2725,1.27385,1.27235,1.27265,1115700000.0
2009-03-17 13:45:00,1.27265,1.27355,1.2725,1.27325,509600000.0
2009-03-17 13:50:00,1.27325,1.2737,1.2731,1.2733,430100000.0
2009-03-17 13:55:00,1.2733,1.27395,1.27305,1.27355,325299999.0
2009-03-17 14:00:00,1.27385,1.27425,1.27345,1.2736,868600000.0
2009-03-17 14:05:00,1.27375,1.2747,1.27315,1.2738,816700000.0
2009-03-17 14:10:00,1.27385,1.2749,1.2738,1.2749,408000000.0
2009-03-17 14:15:00,1.2748,1.2763,1.27455,1.27595,627000000.0
2009-03-17 14:20:00,1.2758,1.27595,1.275,1.27545,996900000.0
2009-03-17 14:25:00,1.27545,1.27565,1.27455,1.2746,478599998.0
2009-03-17 14:30:00,1.2746,1.27465,1.2729,1.27345,1032700001.0
2009-03-17 14:35:00,1.27345,1.2735,1.2714,1.27185,1337200002.0
2009-03-17 14:40:00,1.2719,1.2727,1.2713,1.272,1486300000.0
2009-03-17 14:45:00,1.27205,1.27305,1.27195,1.2726,857160000.0
2009-03-17 14:50:00,1.27265,1.27325,1.2722,1.27245,478700000.0
2009-03-17 14:55:00,1.27255,1.27295,1.2723,1.2728,1176900000.0
2009-03-17 15:00:00,1.27285,1.27375,1.27245,1.27345,853400000.0
2009-03-17 15:05:00,1.27355,1.27455,1.27355,1.27415,1096600000.0
2009-03-17 15:10:00,1.27415,1.2752,1.274,1.27405,1005500000.0
2009-03-17 15:15:00,1.27405,1.27505,1.2739,1.27435,988199999.0
2009-03-17 15:20:00,1.27435,1.27515,1.274,1.27515,939100001.0
2009-03-17 15:25:00,1.2752,1.27615,1.2745,1.27485,1058999994.0
2009-03-17 15:30:00,1.27485,1.27495,1.27345,1.27365,1494600003.0
2009-03-17 15:35:00,1.27375,1.27515,1.2735,1.27505,1107700001.0
2009-03-17 15:40:00,1.27505,1.27665,1.27505,1.27635,1478700001.0
2009-03-17 15:45:00,1.27635,1.2764,1.2748,1.27545,1497900000.0
2009-03-17 15:50:00,1.27545,1.27555,1.27285,1.2738,1624300000.0
2009-03-17 15:55:00,1.2739,1.27545,1.2737,1.27505,1678700000.0
2009-03-17 16:00:00,1.27515,1.27515,1.2724,1.27315,1160100000.0
2009-03-17 16:05:00,1.27315,1.27415,1.27235,1.2739,1371600000.0
2009-03-17 16:10:00,1.274,1.27505,1.2736,1.27375,1487300000.0
2009-03-17 16:15:00,1.27385,1.27385,1.27265,1.2732,1476300000.0
2009-03-17 16:20:00,1.2732,1.27325,1.2715,1.2717,1269300001.0
2009-03-17 16:25:00,1.27175,1.2739,1.27155,1.27335,1037700000.0
2009-03-17 16:30:00,1.27345,1.27405,1.27315,1.2736,1152100000.0
2009-03-17 16:35:00,1.2736,1.27455,1.27345,1.27385,1214099999.0
2009-03-17 16:40:00,1.2739,1.2741,1.2731,1.2734,980700001.0
2009-03-17 16:45:00,1.27325,1.2733,1.27215,1.27265,1303300000.0
2009-03-17 16:50:00,1.27265,1.2734,1.27225,1.27255,546100000.0
2009-03-17 16:55:00,1.2727,1.2735,1.2721,1.27315,800700000.0
2009-03-17 17:00:00,1.2733,1.2743,1.27255,1.2736,1083700000.0
2009-03-17 17:05:00,1.2736,1.2738,1.2732,1.2733,407400000.0
2009-03-17 17:10:00,1.2733,1.27345,1.273,1.2733,489500000.0
2009-03-17 17:15:00,1.2733,1.27345,1.27295,1.2731,544500000.0
2009-03-17 17:20:00,1.27315,1.2734,1.27255,1.273,701700000.0
2009-03-17 17:25:00,1.27305,1.27335,1.2727,1.2731,577900000.0
2009-03-17 17:30:00,1.27315,1.2734,1.2726,1.2732,712400000.0
2009-03-17 17:35:00,1.2731,1.2735,1.2731,1.27335,579800000.0
2009-03-17 17:40:00,1.27325,1.27355,1.27285,1.27335,412800000.0
2009-03-17 17:45:00,1.27325,1.27335,1.27285,1.273,478600000.0
2009-03-17 17:50:00,1.27305,1.2735,1.27285,1.2733,307200000.0
2009-03-17 17:55:00,1.2733,1.27335,1.2711,1.2717,700200000.0
2009-03-17 18:00:00,1.2718,1.27235,1.27015,1.2722,1063500001.0
2009-03-17 18:05:00,1.2722,1.27245,1.2716,1.27225,479800000.0
2009-03-17 18:10:00,1.27215,1.27235,1.27105,1.27185,693700000.0
2009-03-17 18:15:00,1.27185,1.27185,1.2711,1.27115,437300000.0
2009-03-17 18:20:00,1.2712,1.2713,1.27045,1.27075,973800000.0
2009-03-17 18:25:00,1.27075,1.2718,1.27,1.27165,1031400000.0
2009-03-17 18:30:00,1.27155,1.272,1.2712,1.2717,936700000.0
2009-03-17 18:35:00,1.2717,1.2717,1.26935,1.27065,1592699999.0
2009-03-17 18:40:00,1.27065,1.27075,1.2692,1.27025,796700000.0
2009-03-17 18:45:00,1.2703,1.2703,1.26915,1.26955,697900000.0
2009-03-17 18:50:00,1.26975,1.2702,1.2691,1.2695,952100000.0
2009-03-17 18:55:00,1.26955,1.27065,1.2695,1.2706,537100000.0
2009-03-17 19:00:00,1.2706,1.2707,1.2698,1.27,505900001.0
2009-03-17 19:05:00,1.2703,1.2704,1.26995,1.27,157300000.0
2009-03-17 19:10:00,1.2701,1.2705,1.26995,1.2703,101400000.0
2009-03-17 19:15:00,1.2702,1.2702,1.268,1.2688,631506000.0
2009-03-17 19:20:00,1.2688,1.2694,1.26875,1.2692,286800000.0
2009-03-17 19:25:00,1.2692,1.2694,1.2689,1.26925,169200000.0
2009-03-17 19:30:00,1.26925,1.26925,1.2675,1.2675,495050001.0
2009-03-17 19:35:00,1.26765,1.2692,1.2675,1.2689,242800000.0
2009-03-17 19:40:00,1.2689,1.27105,1.26885,1.27055,415400000.0
2009-03-17 19:45:00,1.2706,1.2714,1.27015,1.27105,266800000.0
2009-03-17 19:50:00,1.27105,1.27145,1.27095,1.27125,218400000.0
2009-03-17 19:55:00,1.2714,1.2723,1.2714,1.27175,220000000.0
2009-03-17 20:00:00,1.27155,1.2727,1.27155,1.2725,279600000.0
2009-03-17 20:05:00,1.2725,1.27265,1.2717,1.27175,300400000.0
2009-03-17 20:10:00,1.27175,1.27185,1.2708,1.2709,310200000.0
2009-03-17 20:15:00,1.27085,1.2714,1.27085,1.2713,322800000.0
2009-03-17 20:20:00,1.27125,1.27125,1.2708,1.27095,186800000.0
2009-03-17 20:25:00,1.27095,1.27105,1.2704,1.27075,465600000.0
2009-03-17 20:30:00,1.27075,1.2715,1.27075,1.27115,308800000.0
2009-03-17 20:35:00,1.27115,1.27155,1.2708,1.27095,304900000.0
2009-03-17 20:40:00,1.27095,1.27095,1.2701,1.2704,257600000.0
2009-03-17 20:45:00,1.2704,1.2706,1.2702,1.2702,188400000.0
2009-03-17 20:50:00,1.2702,1.2702,1.2693,1.2696,334900000.0
2009-03-17 20:55:00,1.2696,1.2704,1.2692,1.2704,471000000.0
2009-03-17 21:00:00,1.2704,1.2705,1.26997,1.2702,384600000.0
2009-03-17 21:05:00,1.2701,1.2701,1.2691,1.2691,538600000.0
2009-03-17 21:10:00,1.2692,1.2698,1.2691,1.2695,413200000.0
2009-03-17 21:15:00,1.2695,1.2697,1.2693,1.2694,165200000.0
2009-03-17 21:20:00,1.26945,1.26945,1.26855,1.2687,277400000.0
2009-03-17 21:25:00,1.2687,1.2702,1.26865,1.2698,399600000.0
2009-03-17 21:30:00,1.2698,1.27015,1.2697,1.27005,154000000.0
2009-03-17 21:35:00,1.27005,1.27005,1.26945,1.2698,87000000.0
2009-03-17 21:40:00,1.2697,1.2697,1.26915,1.2694,130600000.0
2009-03-17 21:45:00,1.2693,1.26945,1.26875,1.2691,159600000.0
2009-03-17 21:50:00,1.2691,1.2693,1.26885,1.269,187400000.0
2009-03-17 21:55:00,1.269,1.26935,1.2681,1.26865,380250000.0
2009-03-17 22:00:00,1.2686,1.2687,1.2681,1.2686,216600000.0
2009-03-17 22:05:00,1.2686,1.269,1.2685,1.2688,185400000.0
2009-03-17 22:10:00,1.2688,1.2688,1.2682,1.2682,69600000.0
2009-03-17 22:15:00,1.26815,1.2687,1.26783,1.26845,95600000.0
2009-03-17 22:20:00,1.26845,1.2686,1.26825,1.2686,74200000.0
2009-03-17 22:25:00,1.2686,1.2687,1.2685,1.2685,77000000.0
2009-03-17 22:30:00,1.26788,1.26855,1.26784,1.2685,48000000.0
2009-03-17 22:35:00,1.26845,1.26915,1.26845,1.26865,149000000.0
2009-03-17 22:40:00,1.2688,1.269,1.26845,1.269,69800000.0
2009-03-17 22:45:00,1.269,1.2691,1.26861,1.269,36800000.0
2009-03-17 22:50:00,1.269,1.2696,1.269,1.26935,177600000.0
2009-03-17 22:55:00,1.26935,1.27,1.26935,1.2698,95300000.0
2009-03-17 23:00:00,1.2697,1.2699,1.26925,1.26954,34600000.0
2009-03-17 23:05:00,1.2696,1.27025,1.26945,1.26945,76500000.0
2009-03-17 23:10:00,1.26925,1.26955,1.26764,1.26802,74200000.0
2009-03-17 23:15:00,1.2694,1.2696,1.2685,1.26945,89800000.0
2009-03-17 23:20:00,1.26945,1.27002,1.26945,1.26985,30200000.0
2009-03-17 23:25:00,1.2695,1.26985,1.2695,1.26965,65000000.0
2009-03-17 23:30:00,1.26954,1.26995,1.26923,1.26944,53600000.0
2009-03-17 23:35:00,1.2696,1.27005,1.2693,1.26932,69400000.0
2009-03-17 23:40:00,1.2697,1.2697,1.26907,1.2694,66800000.0
2009-03-17 23:45:00,1.26925,1.26925,1.26855,1.2686,33000000.0
2009-03-17 23:50:00,1.26862,1.26985,1.26766,1.26895,67000000.0
2009-03-17 23:55:00,1.26895,1.26955,1.26875,1.2691,92200000.0
2009-03-18 00:00:00,1.2695,1.2695,1.26805,1.26845,47200000.0
2009-03-18 00:05:00,1.2682,1.26855,1.26796,1.26845,118800000.0
2009-03-18 00:10:00,1.26803,1.26842,1.26796,1.26836,118600000.0
2009-03-18 00:15:00,1.26845,1.2685,1.26763,1.26845,58400000.0
2009-03-18 00:20:00,1.26828,1.26841,1.26807,1.26821,174800000.0
2009-03-18 00:25:00,1.26816,1.2686,1.26802,1.2686,183200000.0
2009-03-18 00:30:00,1.2684,1.26885,1.2683,1.2683,112600000.0
2009-03-18 00:35:00,1.2687,1.2687,1.2676,1.2676,119600000.0
2009-03-18 00:40:00,1.2678,1.2685,1.2678,1.26825,101000000.0
2009-03-18 00:45:00,1.26782,1.26855,1.26764,1.26855,322000000.0
2009-03-18 00:50:00,1.26855,1.26855,1.26813,1.26855,1976000000.0
2009-03-18 00:55:00,1.26855,1.2686,1.26777,1.268,133500000.0
2009-03-18 01:00:00,1.26855,1.26935,1.2684,1.2687,160400000.0
2009-03-18 01:05:00,1.26855,1.26877,1.26837,1.26867,108400000.0
2009-03-18 01:10:00,1.26871,1.26879,1.26808,1.2685,163200000.0
2009-03-18 01:15:00,1.26865,1.26865,1.26837,1.26855,67200000.0
2009-03-18 01:20:00,1.26855,1.2687,1.26817,1.2685,55600000.0
2009-03-18 01:25:00,1.26841,1.2688,1.26811,1.26835,77000000.0
2009-03-18 01:30:00,1.26855,1.26855,1.26815,1.26825,149400000.0
2009-03-18 01:35:00,1.26825,1.2693,1.2682,1.2693,138000000.0
2009-03-18 01:40:00,1.2692,1.2695,1.2684,1.26855,165600000.0
2009-03-18 01:45:00,1.26855,1.2693,1.2685,1.26875,78200000.0
2009-03-18 01:50:00,1.2688,1.2691,1.26855,1.26887,109000000.0
2009-03-18 01:55:00,1.26905,1.26905,1.26841,1.26895,55400000.0
2009-03-18 02:00:00,1.269,1.2691,1.26878,1.26895,43400000.0
2009-03-18 02:05:00,1.26905,1.26915,1.26875,1.269,69600000.0
2009-03-18 02:10:00,1.2689,1.269,1.26813,1.26819,64600000.0
2009-03-18 02:15:00,1.26828,1.26915,1.268,1.2687,195400000.0
2009-03-18 02:20:00,1.2688,1.2688,1.26852,1.26857,48000000.0
2009-03-18 02:25:00,1.2688,1.2688,1.26823,1.2688,112200000.0
2009-03-18 02:30:00,1.26839,1.2688,1.26839,1.26856,95200000.0
2009-03-18 02:35:00,1.2688,1.2688,1.26834,1.26852,117600000.0
2009-03-18 02:40:00,1.26857,1.26885,1.26753,1.26877,113600000.0
2009-03-18 02:45:00,1.26895,1.2692,1.26855,1.269,96000000.0
2009-03-18 02:50:00,1.26895,1.2703,1.2685,1.2695,151600000.0
2009-03-18 02:55:00,1.2695,1.2695,1.2695,1.2695,67800000.0
2009-03-18 03:00:00,1.26939,1.26963,1.26939,1.2694,70400000.0
2009-03-18 03:05:00,1.26935,1.26965,1.26935,1.26965,173400000.0
2009-03-18 03:10:00,1.26945,1.2714,1.26945,1.2705,312600000.0
2009-03-18 03:15:00,1.2705,1.27065,1.2692,1.27005,242000000.0
2009-03-18 03:20:00,1.2701,1.2705,1.2701,1.27025,93800000.0
2009-03-18 03:25:00,1.27025,1.2708,1.2701,1.27045,147200000.0
2009-03-18 03:30:00,1.27035,1.27045,1.2694,1.26969,119400000.0
2009-03-18 03:35:00,1.26965,1.27015,1.26965,1.26965,161200000.0
2009-03-18 03:40:00,1.2697,1.26985,1.26965,1.2697,109400000.0
2009-03-18 03:45:00,1.2697,1.2697,1.2691,1.2692,132600000.0
2009-03-18 03:50:00,1.2692,1.26969,1.26895,1.26916,68000000.0
2009-03-18 03:55:00,1.2692,1.26932,1.2687,1.26921,104800000.0
2009-03-18 04:00:00,1.26895,1.269,1.2684,1.2685,95000000.0
2009-03-18 04:05:00,1.2688,1.2688,1.26845,1.26875,68800000.0
2009-03-18 04:10:00,1.26875,1.26875,1.26828,1.2686,59200000.0
2009-03-18 04:15:00,1.2686,1.26877,1.26834,1.2686,84000000.0
2009-03-18 04:20:00,1.26839,1.26915,1.26839,1.26915,55800000.0
2009-03-18 04:25:00,1.2692,1.2692,1.269,1.2692,108200000.0
2009-03-18 04:30:00,1.2692,1.26975,1.2692,1.2695,287200000.0
2009-03-18 04:35:00,1.2696,1.2696,1.26802,1.26855,202400000.0
2009-03-18 04:40:00,1.26822,1.2692,1.26785,1.2688,193000000.0
2009-03-18 04:45:00,1.2688,1.26925,1.26835,1.2684,177600000.0
2009-03-18 04:50:00,1.2684,1.2684,1.2683,1.2683,76800000.0
2009-03-18 04:55:00,1.26794,1.26849,1.26793,1.2683,36200000.0
2009-03-18 05:00:00,1.26818,1.26845,1.2678,1.2683,83600000.0
2009-03-18 05:05:00,1.26865,1.26865,1.26785,1.26825,94800000.0
2009-03-18 05:10:00,1.2681,1.26831,1.26774,1.26797,59400000.0
2009-03-18 05:15:00,1.26816,1.2683,1.26803,1.2683,40200000.0
2009-03-18 05:20:00,1.26825,1.2687,1.26784,1.2683,66400000.0
2009-03-18 05:25:00,1.26845,1.2687,1.26791,1.26815,94200000.0
2009-03-18 05:30:00,1.2684,1.2686,1.26804,1.26814,83600000.0
2009-03-18 05:35:00,1.2681,1.26815,1.26799,1.268,63600000.0
2009-03-18 05:40:00,1.26803,1.26835,1.268,1.2683,323400000.0
2009-03-18 05:45:00,1.2683,1.26835,1.26825,1.26835,133200000.0
2009-03-18 05:50:00,1.2684,1.2685,1.2682,1.2682,168800000.0
2009-03-18 05:55:00,1.2683,1.269,1.2682,1.2688,249800000.0
2009-03-18 06:00:00,1.2689,1.26895,1.26835,1.2684,32600000.0
2009-03-18 06:05:00,1.2684,1.2684,1.26811,1.26817,44600000.0
2009-03-18 06:10:00,1.26819,1.26833,1.26795,1.26832,155600000.0
2009-03-18 06:15:00,1.26823,1.26845,1.26811,1.2682,103000000.0
2009-03-18 06:20:00,1.2682,1.2682,1.26799,1.2682,53600000.0
2009-03-18 06:25:00,1.26797,1.2684,1.26787,1.2684,88800000.0
2009-03-18 06:30:00,1.26792,1.2684,1.2679,1.26825,268200000.0
2009-03-18 06:35:00,1.26835,1.26855,1.2681,1.2684,98600000.0
2009-03-18 06:40:00,1.2684,1.2687,1.2684,1.26855,116400000.0
2009-03-18 06:45:00,1.26855,1.2688,1.2684,1.26845,269600000.0
2009-03-18 06:50:00,1.26845,1.26915,1.26845,1.26845,703400000.0
2009-03-18 06:55:00,1.26845,1.2685,1.2682,1.26825,86800000.0
2009-03-18 07:00:00,1.26825,1.2686,1.26817,1.26838,205000000.0
2009-03-18 07:05:00,1.26829,1.2685,1.26796,1.26845,248500000.0
2009-03-18 07:10:00,1.26843,1.26865,1.2682,1.26841,193000000.0
2009-03-18 07:15:00,1.26849,1.2688,1.26824,1.26855,179800000.0
2009-03-18 07:20:00,1.2685,1.2686,1.2684,1.2685,68600000.0
2009-03-18 07:25:00,1.26833,1.26865,1.26818,1.26838,224800000.0
2009-03-18 07:30:00,1.26855,1.26885,1.26817,1.26848,374800000.0
2009-03-18 07:35:00,1.26845,1.26845,1.26818,1.26825,59000000.0
2009-03-18 07:40:00,1.26825,1.2683,1.26825,1.2683,131200000.0
2009-03-18 07:45:00,1.2683,1.2683,1.26792,1.2683,293600000.0
2009-03-18 07:50:00,1.26828,1.26855,1.26807,1.2685,209500000.0
2009-03-18 07:55:00,1.2685,1.26895,1.26845,1.26845,137200000.0
2009-03-18 08:00:00,1.26855,1.26865,1.26845,1.26845,56400000.0
2009-03-18 08:05:00,1.26845,1.26846,1.26782,1.26845,96600000.0
2009-03-18 08:10:00,1.26825,1.2683,1.2682,1.26825,128600000.0
2009-03-18 08:15:00,1.26825,1.26835,1.2681,1.26835,31000000.0
2009-03-18 08:20:00,1.26775,1.26825,1.26762,1.26825,190000000.0
2009-03-18 08:25:00,1.26825,1.2683,1.26815,1.26815,82000000.0
2009-03-18 08:30:00,1.26815,1.26815,1.26815,1.26815,84000000.0
2009-03-18 08:35:00,1.26815,1.2682,1.26745,1.26745,320200000.0
2009-03-18 08:40:00,1.26755,1.268,1.2673,1.2678,90800000.0
2009-03-18 08:45:00,1.26741,1.26767,1.26722,1.2676,36000000.0
2009-03-18 08:50:00,1.2676,1.268,1.26745,1.2678,65600000.0
2009-03-18 08:55:00,1.2679,1.2691,1.2679,1.2691,239800000.0
2009-03-18 09:00:00,1.2691,1.26935,1.2686,1.26875,313250000.0
2009-03-18 09:05:00,1.26865,1.26865,1.26755,1.26812,534800000.0
2009-03-18 09:10:00,1.26768,1.2685,1.26763,1.2684,287100000.0
2009-03-18 09:15:00,1.26795,1.2685,1.26763,1.26785,311600000.0
2009-03-18 09:20:00,1.26785,1.26845,1.26765,1.26845,110400000.0
2009-03-18 09:25:00,1.26845,1.2694,1.26845,1.26885,215000000.0
2009-03-18 09:30:00,1.2689,1.26915,1.26885,1.2691,70600000.0
2009-03-18 09:35:00,1.26915,1.2703,1.26915,1.2703,158200000.0
2009-03-18 09:40:00,1.27035,1.27035,1.2698,1.27005,233200000.0
2009-03-18 09:45:00,1.27005,1.27075,1.26935,1.27065,137000000.0
2009-03-18 09:50:00,1.27075,1.2715,1.2696,1.2696,276000000.0
2009-03-18 09:55:00,1.2697,1.27005,1.2682,1.2689,641799999.0
2009-03-18 10:00:00,1.2689,1.26925,1.2687,1.26875,187600000.0
2009-03-18 10:05:00,1.2688,1.26895,1.26865,1.26895,178600000.0
2009-03-18 10:10:00,1.26905,1.2691,1.2686,1.26905,123200000.0
2009-03-18 10:15:00,1.269,1.26915,1.2685,1.2687,171800000.0
2009-03-18 10:20:00,1.2687,1.26905,1.2683,1.26835,198400000.0
2009-03-18 10:25:00,1.2681,1.26825,1.26745,1.26775,315800000.0
2009-03-18 10:30:00,1.2677,1.26855,1.26755,1.2684,274200000.0
2009-03-18 10:35:00,1.2684,1.26895,1.2683,1.2687,276800000.0
2009-03-18 10:40:00,1.2687,1.2691,1.2685,1.2688,223000000.0
2009-03-18 10:45:00,1.2688,1.2706,1.2688,1.26995,309200000.0
2009-03-18 10:50:00,1.2701,1.2716,1.27,1.2714,424200000.0
2009-03-18 10:55:00,1.2714,1.2717,1.2708,1.2717,221600000.0
2009-03-18 11:00:00,1.2718,1.2718,1.27075,1.2717,256600000.0
2009-03-18 11:05:00,1.2716,1.272,1.2715,1.2715,206200000.0
2009-03-18 11:10:00,1.2715,1.2715,1.26975,1.2701,389000000.0
2009-03-18 11:15:00,1.27015,1.27025,1.26945,1.26955,376199998.0
2009-03-18 11:20:00,1.2696,1.2698,1.26955,1.2696,344800000.0
2009-03-18 11:25:00,1.2695,1.26975,1.2684,1.26975,233800000.0
2009-03-18 11:30:00,1.26975,1.27,1.2685,1.26945,277500000.0
2009-03-18 11:35:00,1.26945,1.26985,1.26915,1.2698,129400000.0
2009-03-18 11:40:00,1.26985,1.2699,1.26913,1.26975,475400000.0
2009-03-18 11:45:00,1.26951,1.2698,1.26917,1.2694,495600000.0
2009-03-18 11:50:00,1.2692,1.2692,1.2681,1.2683,514800000.0
2009-03-18 11:55:00,1.26825,1.2684,1.2663,1.2668,381800000.0
2009-03-18 12:00:00,1.2669,1.26725,1.26635,1.26645,160400000.0
2009-03-18 12:05:00,1.26645,1.2671,1.2662,1.26625,176000000.0
2009-03-18 12:10:00,1.2664,1.2677,1.266,1.2675,490400000.0
2009-03-18 12:15:00,1.26755,1.26895,1.26705,1.26835,230850000.0
2009-03-18 12:20:00,1.26845,1.26885,1.2677,1.26875,119200000.0
2009-03-18 12:25:00,1.2688,1.2688,1.26795,1.2683,265000000.0
2009-03-18 12:30:00,1.26805,1.2684,1.26745,1.26755,170000000.0
2009-03-18 12:35:00,1.2675,1.2676,1.26669,1.26697,155200000.0
2009-03-18 12:40:00,1.2675,1.26855,1.2674,1.26755,75700000.0
2009-03-18 12:45:00,1.2678,1.2683,1.2676,1.2683,205400000.0
2009-03-18 12:50:00,1.26825,1.26885,1.2674,1.26885,404400000.0
2009-03-18 12:55:00,1.2689,1.26935,1.26845,1.26905,343800000.0
2009-03-18 13:00:00,1.26882,1.27045,1.26854,1.27,426200000.0
2009-03-18 13:05:00,1.27,1.271,1.26965,1.2708,545400001.0
2009-03-18 13:10:00,1.2708,1.27155,1.2708,1.2711,137000000.0
2009-03-18 13:15:00,1.271,1.2715,1.2708,1.2715,184000000.0
2009-03-18 13:20:00,1.2715,1.27195,1.2713,1.2714,188800000.0
2009-03-18 13:25:00,1.27145,1.2722,1.2714,1.27205,135000000.0
2009-03-18 13:30:00,1.27225,1.2727,1.2707,1.2714,338000000.0
2009-03-18 13:35:00,1.27135,1.2715,1.2707,1.2707,254200000.0
2009-03-18 13:40:00,1.27075,1.27095,1.2705,1.2705,135600000.0
2009-03-18 13:45:00,1.27045,1.2715,1.27045,1.27135,135400000.0
2009-03-18 13:50:00,1.2715,1.27245,1.2714,1.2721,151400000.0
2009-03-18 13:55:00,1.2721,1.2722,1.2715,1.27175,336400000.0
2009-03-18 14:00:00,1.27175,1.2722,1.27175,1.2721,343800000.0
2009-03-18 14:05:00,1.2721,1.2725,1.27185,1.2721,283300000.0
2009-03-18 14:10:00,1.27195,1.27205,1.27075,1.2708,344100000.0
2009-03-18 14:15:00,1.27085,1.2715,1.2705,1.2709,357700000.0
2009-03-18 14:20:00,1.2709,1.2709,1.27005,1.27035,396100000.0
2009-03-18 14:25:00,1.2705,1.2715,1.2687,1.26895,694500000.0
2009-03-18 14:30:00,1.26895,1.2698,1.2678,1.2692,737700000.0
2009-03-18 14:35:00,1.2692,1.26945,1.26615,1.2665,1096900000.0
2009-03-18 14:40:00,1.2665,1.26785,1.26545,1.2674,869600000.0
2009-03-18 14:45:00,1.26755,1.2677,1.2619,1.26215,1235800000.0
2009-03-18 14:50:00,1.26215,1.264,1.2617,1.263,1156400000.0
2009-03-18 14:55:00,1.263,1.2637,1.2628,1.2633,734700000.0
2009-03-18 15:00:00,1.26325,1.2633,1.26105,1.26195,1116500000.0
2009-03-18 15:05:00,1.262,1.26375,1.2615,1.26305,862200000.0
2009-03-18 15:10:00,1.263,1.26325,1.2616,1.26165,722200000.0
2009-03-18 15:15:00,1.2617,1.263,1.2608,1.26295,766800000.0
2009-03-18 15:20:00,1.26295,1.26295,1.26165,1.26215,495200000.0
2009-03-18 15:25:00,1.26215,1.263,1.2621,1.26255,470000000.0
2009-03-18 15:30:00,1.2626,1.26495,1.2625,1.2645,1302879994.0
2009-03-18 15:35:00,1.2647,1.26545,1.26445,1.26475,866000000.0
2009-03-18 15:40:00,1.26475,1.26545,1.2642,1.26445,827400000.0
2009-03-18 15:45:00,1.2647,1.2647,1.26365,1.2637,632800000.0
2009-03-18 15:50:00,1.26365,1.26505,1.26305,1.26475,889000000.0
2009-03-18 15:55:00,1.26475,1.26665,1.26475,1.26545,850000000.0
2009-03-18 16:00:00,1.26545,1.26765,1.26535,1.26665,945000000.0
2009-03-18 16:05:00,1.2667,1.26695,1.26555,1.2663,900599999.0
2009-03-18 16:10:00,1.26635,1.2665,1.26495,1.2651,599800000.0
2009-03-18 16:15:00,1.26505,1.26555,1.26455,1.26515,679600000.0
2009-03-18 16:20:00,1.26515,1.26535,1.26455,1.2647,456200000.0
2009-03-18 16:25:00,1.26485,1.26515,1.26315,1.2637,618400000.0
2009-03-18 16:30:00,1.26375,1.2666,1.26375,1.266,1152000000.0
2009-03-18 16:35:00,1.26605,1.26705,1.26575,1.26635,779800000.0
2009-03-18 16:40:00,1.26645,1.26725,1.26615,1.2668,661800000.0
2009-03-18 16:45:00,1.2668,1.26725,1.2661,1.26655,592000000.0
2009-03-18 16:50:00,1.26655,1.26665,1.26605,1.2665,336600000.0
2009-03-18 16:55:00,1.26645,1.2673,1.2658,1.2673,517000000.0
2009-03-18 17:00:00,1.267,1.2681,1.2664,1.26795,768600000.0
2009-03-18 17:05:00,1.26775,1.26815,1.2674,1.2678,663299999.0
2009-03-18 17:10:00,1.26785,1.26785,1.26635,1.2672,1050000000.0
2009-03-18 17:15:00,1.26725,1.26815,1.2671,1.2679,469200000.0
2009-03-18 17:20:00,1.26795,1.26945,1.2679,1.26865,750000000.0
2009-03-18 17:25:00,1.26865,1.2689,1.268,1.26825,799400000.0
2009-03-18 17:30:00,1.2683,1.26915,1.26805,1.269,1050200002.0
2009-03-18 17:35:00,1.26905,1.27145,1.26895,1.27085,1659000000.0
2009-03-18 17:40:00,1.2707,1.2717,1.27055,1.27105,888600000.0
2009-03-18 17:45:00,1.27105,1.2738,1.2706,1.2726,1073100000.0
2009-03-18 17:50:00,1.27265,1.2751,1.27255,1.27335,1332600000.0
2009-03-18 17:55:00,1.27345,1.27385,1.27095,1.2714,1184600000.0
2009-03-18 18:00:00,1.2714,1.27245,1.2712,1.272,1508400000.0
2009-03-18 18:05:00,1.27195,1.27235,1.27175,1.27195,817600000.0
2009-03-18 18:10:00,1.27195,1.2723,1.27165,1.27215,761000000.0
2009-03-18 18:15:00,1.27225,1.27225,1.2713,1.27135,383000000.0
2009-03-18 18:20:00,1.27135,1.27195,1.27115,1.2718,770800000.0
2009-03-18 18:25:00,1.2719,1.27405,1.2718,1.2734,485400000.0
2009-03-18 18:30:00,1.27345,1.27375,1.273,1.27345,364600000.0
2009-03-18 18:35:00,1.2733,1.27345,1.27275,1.27315,473800000.0
2009-03-18 18:40:00,1.2731,1.27315,1.2718,1.27195,800000000.0
2009-03-18 18:45:00,1.27195,1.27225,1.27175,1.27225,404800000.0
2009-03-18 18:50:00,1.2722,1.27275,1.2719,1.27265,366000000.0
2009-03-18 18:55:00,1.27255,1.27265,1.2716,1.27235,346600000.0
2009-03-18 19:00:00,1.27235,1.27265,1.27195,1.27225,314200000.0
2009-03-18 19:05:00,1.27225,1.27245,1.27185,1.27215,486800000.0
2009-03-18 19:10:00,1.27205,1.27245,1.27205,1.27225,274400000.0
2009-03-18 19:15:00,1.27225,1.2725,1.27195,1.2724,376400000.0
2009-03-18 19:20:00,1.27245,1.2726,1.2723,1.2726,226000000.0
2009-03-18 19:25:00,1.2726,1.2726,1.272,1.27225,338000000.0
2009-03-18 19:30:00,1.27225,1.27245,1.27215,1.2722,186600000.0
2009-03-18 19:35:00,1.27225,1.27235,1.27195,1.27205,192200000.0
2009-03-18 19:40:00,1.27215,1.27225,1.2717,1.27225,229600000.0
2009-03-18 19:45:00,1.27225,1.27235,1.27055,1.27105,375400000.0
2009-03-18 19:50:00,1.27105,1.2711,1.2692,1.2697,252400000.0
2009-03-18 19:55:00,1.2697,1.2708,1.2697,1.27075,398000000.0
2009-03-18 20:00:00,1.2709,1.27215,1.2709,1.27145,396200000.0
2009-03-18 20:05:00,1.27145,1.27175,1.2699,1.27105,437400000.0
2009-03-18 20:10:00,1.27105,1.27195,1.2699,1.2709,501200000.0
2009-03-18 20:15:00,1.27095,1.2714,1.2577,1.261,718000005.0
2009-03-18 20:20:00,1.2609,1.2629,1.2583,1.26185,2405799995.0
2009-03-18 20:25:00,1.26185,1.26335,1.2589,1.26035,1711700001.0
2009-03-18 20:30:00,1.2603,1.2616,1.24965,1.25445,1551700001.0
2009-03-18 20:35:00,1.25445,1.2583,1.25415,1.25595,1356200000.0
2009-03-18 20:40:00,1.25595,1.25695,1.25175,1.2524,1151500000.0
2009-03-18 20:45:00,1.2524,1.2536,1.2522,1.25235,1293200000.0
2009-03-18 20:50:00,1.2521,1.25225,1.2507,1.2508,1127800000.0
2009-03-18 20:55:00,1.2508,1.25145,1.24945,1.2495,1822000000.0
2009-03-18 21:00:00,1.2495,1.24965,1.24685,1.24715,1917000001.0
2009-03-18 21:05:00,1.24705,1.24885,1.24705,1.24795,1702600000.0
2009-03-18 21:10:00,1.2479,1.24885,1.247,1.2474,1524800000.0
2009-03-18 21:15:00,1.24745,1.2489,1.24705,1.2489,1696400000.0
2009-03-18 21:20:00,1.2489,1.25125,1.24855,1.24985,978699999.0
2009-03-18 21:25:00,1.2504,1.25145,1.2498,1.24995,1267200000.0
2009-03-18 21:30:00,1.24995,1.2505,1.24935,1.25,841799999.0
2009-03-18 21:35:00,1.24995,1.2506,1.24945,1.24995,511800000.0
2009-03-18 21:40:00,1.24975,1.2501,1.24845,1.2491,584400000.0
2009-03-18 21:45:00,1.2491,1.2498,1.2476,1.248,516800000.0
2009-03-18 21:50:00,1.248,1.248,1.24585,1.24595,678700000.0
2009-03-18 21:55:00,1.246,1.2472,1.2459,1.24625,572000000.0
2009-03-18 22:00:00,1.2463,1.2467,1.24555,1.24565,597000000.0
2009-03-18 22:05:00,1.24545,1.2456,1.24255,1.24455,888000000.0
2009-03-18 22:10:00,1.2446,1.2446,1.24285,1.2441,618800000.0
2009-03-18 22:15:00,1.24415,1.24745,1.24415,1.2469,616000000.0
2009-03-18 22:20:00,1.2471,1.24715,1.2464,1.2464,476000000.0
2009-03-18 22:25:00,1.24655,1.24695,1.2448,1.24585,434600000.0
2009-03-18 22:30:00,1.246,1.24675,1.2449,1.2454,555000000.0
2009-03-18 22:35:00,1.2454,1.24675,1.24495,1.24605,636400000.0
2009-03-18 22:40:00,1.24615,1.2463,1.24495,1.2455,364200000.0
2009-03-18 22:45:00,1.2455,1.2456,1.2444,1.2445,418100000.0
2009-03-18 22:50:00,1.24445,1.24655,1.24355,1.24655,506200000.0
2009-03-18 22:55:00,1.24655,1.2467,1.24625,1.24625,148400000.0
2009-03-18 23:00:00,1.24638,1.24661,1.24543,1.24596,184600000.0
2009-03-18 23:05:00,1.24615,1.24655,1.24585,1.24623,74000000.0
2009-03-18 23:10:00,1.24626,1.24626,1.24578,1.24585,55000000.0
2009-03-18 23:15:00,1.24575,1.24575,1.2443,1.2453,172000000.0
2009-03-18 23:20:00,1.2453,1.24605,1.2449,1.24555,142000000.0
2009-03-18 23:25:00,1.24555,1.2457,1.2443,1.24465,77200000.0
2009-03-18 23:30:00,1.24445,1.24515,1.24425,1.24515,126800000.0
2009-03-18 23:35:00,1.24515,1.24515,1.24425,1.24475,108000000.0
2009-03-18 23:40:00,1.24464,1.24495,1.24438,1.24495,83400000.0
2009-03-18 23:45:00,1.2449,1.24525,1.24455,1.24455,64200000.0
2009-03-18 23:50:00,1.24545,1.24565,1.24455,1.245,97400000.0
2009-03-18 23:55:00,1.24495,1.24581,1.2444,1.245,106600000.0
2009-03-19 00:00:00,1.24605,1.24605,1.2449,1.24605,71000000.0
2009-03-19 00:05:00,1.24595,1.24615,1.2456,1.24605,60200000.0
2009-03-19 00:10:00,1.24605,1.24625,1.24595,1.24595,54000000.0
2009-03-19 00:15:00,1.2462,1.2467,1.24595,1.2467,118000000.0
2009-03-19 00:20:00,1.24675,1.24675,1.2467,1.24675,50200000.0
2009-03-19 00:25:00,1.24675,1.24775,1.24675,1.24755,230600000.0
2009-03-19 00:30:00,1.24755,1.24795,1.2474,1.24755,171800000.0
2009-03-19 00:35:00,1.24755,1.24755,1.24721,1.24755,76000000.0
2009-03-19 00:40:00,1.24755,1.2479,1.24701,1.24725,103200000.0
2009-03-19 00:45:00,1.24701,1.24739,1.24679,1.24712,174800000.0
2009-03-19 00:50:00,1.24725,1.24825,1.2468,1.24775,450000000.0
2009-03-19 00:55:00,1.2477,1.24775,1.24655,1.24665,107600000.0
2009-03-19 01:00:00,1.24709,1.24725,1.24535,1.24615,284400000.0
2009-03-19 01:05:00,1.24625,1.2463,1.24588,1.2461,47000000.0
2009-03-19 01:10:00,1.2468,1.2468,1.24577,1.24615,98400000.0
2009-03-19 01:15:00,1.24591,1.24645,1.2457,1.24645,117600000.0
2009-03-19 01:20:00,1.246,1.24675,1.246,1.2467,80800000.0
2009-03-19 01:25:00,1.24685,1.24685,1.24627,1.24657,69800000.0
2009-03-19 01:30:00,1.24675,1.24715,1.2463,1.24655,130400000.0
2009-03-19 01:35:00,1.24667,1.247,1.2463,1.24647,162600000.0
2009-03-19 01:40:00,1.24675,1.247,1.24623,1.24624,99400000.0
2009-03-19 01:45:00,1.2465,1.24669,1.24621,1.24621,164800000.0
2009-03-19 01:50:00,1.2465,1.24725,1.2464,1.24695,241400000.0
2009-03-19 01:55:00,1.2466,1.2471,1.24633,1.24695,148800000.0
2009-03-19 02:00:00,1.24695,1.2471,1.2454,1.24595,321300000.0
2009-03-19 02:05:00,1.246,1.24655,1.246,1.246,100200000.0
2009-03-19 02:10:00,1.246,1.2472,1.24585,1.2472,266600000.0
2009-03-19 02:15:00,1.2472,1.24725,1.2472,1.24725,66400000.0
2009-03-19 02:20:00,1.24735,1.2478,1.24687,1.2478,90000000.0
2009-03-19 02:25:00,1.24795,1.2484,1.24775,1.2484,126200000.0
2009-03-19 02:30:00,1.24835,1.2491,1.2482,1.2483,320200000.0
2009-03-19 02:35:00,1.24825,1.24895,1.24795,1.24895,172000000.0
2009-03-19 02:40:00,1.24875,1.2489,1.24745,1.24745,189800000.0
2009-03-19 02:45:00,1.2476,1.24855,1.24747,1.24855,114400000.0
2009-03-19 02:50:00,1.2485,1.2485,1.24793,1.24795,90800000.0
2009-03-19 02:55:00,1.2483,1.24925,1.24825,1.2483,198700000.0
2009-03-19 03:00:00,1.24855,1.2486,1.24805,1.24815,176600000.0
2009-03-19 03:05:00,1.24815,1.24845,1.24745,1.2482,209500000.0
2009-03-19 03:10:00,1.2482,1.24855,1.2482,1.2483,76600000.0
2009-03-19 03:15:00,1.2483,1.24885,1.2483,1.2486,124800000.0
2009-03-19 03:20:00,1.24802,1.2486,1.24768,1.2478,107400000.0
2009-03-19 03:25:00,1.24788,1.2486,1.24788,1.2485,85000000.0
2009-03-19 03:30:00,1.2485,1.2489,1.24811,1.2488,149400000.0
2009-03-19 03:35:00,1.2488,1.24945,1.2488,1.2492,173400000.0
2009-03-19 03:40:00,1.2492,1.2494,1.24855,1.2493,267000000.0
2009-03-19 03:45:00,1.2493,1.2494,1.2492,1.2492,81400000.0
2009-03-19 03:50:00,1.24899,1.2491,1.24858,1.2491,140600000.0
2009-03-19 03:55:00,1.2491,1.24945,1.24865,1.2493,82200000.0
2009-03-19 04:00:00,1.24894,1.2493,1.24871,1.2493,82800000.0
2009-03-19 04:05:00,1.2494,1.2497,1.24875,1.24922,103200000.0
2009-03-19 04:10:00,1.24925,1.2495,1.2487,1.249,25200000.0
2009-03-19 04:15:00,1.2494,1.2497,1.24897,1.24946,72000000.0
2009-03-19 04:20:00,1.24901,1.2494,1.2487,1.2494,47600000.0
2009-03-19 04:25:00,1.2494,1.2495,1.2491,1.2493,104600000.0
2009-03-19 04:30:00,1.24904,1.2498,1.24903,1.2494,78000000.0
2009-03-19 04:35:00,1.2493,1.2497,1.24905,1.2492,149800000.0
2009-03-19 04:40:00,1.2492,1.2494,1.24915,1.2493,90400000.0
2009-03-19 04:45:00,1.2494,1.24975,1.24935,1.2494,119600000.0
2009-03-19 04:50:00,1.2494,1.2495,1.24882,1.2493,48400000.0
2009-03-19 04:55:00,1.2493,1.2495,1.24851,1.24906,15200000.0
2009-03-19 05:00:00,1.24929,1.24935,1.2489,1.24895,186600000.0
2009-03-19 05:05:00,1.24915,1.2494,1.24905,1.2491,196200000.0
2009-03-19 05:10:00,1.2491,1.24945,1.24905,1.2492,369200000.0
2009-03-19 05:15:00,1.2492,1.25025,1.24905,1.2501,196800000.0
2009-03-19 05:20:00,1.2501,1.2501,1.24965,1.24995,272000000.0
2009-03-19 05:25:00,1.24995,1.25,1.24955,1.2498,447200000.0
2009-03-19 05:30:00,1.2498,1.2498,1.2497,1.2498,257400000.0
2009-03-19 05:35:00,1.2498,1.2498,1.2491,1.24915,188200000.0
2009-03-19 05:40:00,1.249,1.24915,1.24845,1.2488,104200000.0
2009-03-19 05:45:00,1.24864,1.24895,1.2457,1.24645,340200000.0
2009-03-19 05:50:00,1.24645,1.2472,1.24515,1.2454,862100001.0
2009-03-19 05:55:00,1.2455,1.24635,1.24535,1.2463,263600000.0
2009-03-19 06:00:00,1.2463,1.24665,1.2461,1.24655,252200000.0
2009-03-19 06:05:00,1.24655,1.24755,1.24655,1.2473,168800000.0
2009-03-19 06:10:00,1.2473,1.2475,1.2469,1.24715,221000000.0
2009-03-19 06:15:00,1.2472,1.2472,1.2472,1.2472,123200000.0
2009-03-19 06:20:00,1.2472,1.2472,1.2467,1.24685,238400000.0
2009-03-19 06:25:00,1.24685,1.24695,1.24635,1.24645,578000000.0
2009-03-19 06:30:00,1.24645,1.24655,1.2451,1.24615,416800000.0
2009-03-19 06:35:00,1.24615,1.24695,1.2461,1.2463,489800000.0
2009-03-19 06:40:00,1.2463,1.2463,1.2457,1.246,212000000.0
2009-03-19 06:45:00,1.246,1.2467,1.24585,1.24635,174400000.0
2009-03-19 06:50:00,1.2464,1.24655,1.24618,1.2462,119600000.0
2009-03-19 06:55:00,1.24644,1.24665,1.24621,1.2466,336400000.0
2009-03-19 07:00:00,1.24665,1.24665,1.24595,1.2462,292400000.0
2009-03-19 07:05:00,1.2462,1.2465,1.2461,1.2463,216400000.0
2009-03-19 07:10:00,1.2463,1.2463,1.2453,1.2453,318400000.0
2009-03-19 07:15:00,1.2453,1.24575,1.2452,1.2456,139200000.0
2009-03-19 07:20:00,1.2456,1.24595,1.24535,1.2455,99000000.0
2009-03-19 07:25:00,1.2455,1.24595,1.24545,1.2455,141600000.0
2009-03-19 07:30:00,1.2455,1.2456,1.2451,1.2456,92600000.0
2009-03-19 07:35:00,1.24565,1.24665,1.24565,1.24595,104800000.0
2009-03-19 07:40:00,1.24595,1.2463,1.24515,1.2461,117600000.0
2009-03-19 07:45:00,1.24605,1.24775,1.24495,1.24775,273200000.0
2009-03-19 07:50:00,1.24775,1.24775,1.2458,1.24695,112800000.0
2009-03-19 07:55:00,1.24695,1.2472,1.24695,1.24695,59600000.0
2009-03-19 08:00:00,1.24695,1.2476,1.24675,1.2472,208200000.0
2009-03-19 08:05:00,1.2472,1.2481,1.24695,1.2471,396600000.0
2009-03-19 08:10:00,1.24715,1.24765,1.2471,1.2471,824000000.0
2009-03-19 08:15:00,1.2471,1.2471,1.2466,1.2471,124800000.0
2009-03-19 08:20:00,1.2472,1.24745,1.24667,1.24695,159000000.0
2009-03-19 08:25:00,1.24695,1.24695,1.2464,1.2465,129800000.0
2009-03-19 08:30:00,1.2465,1.24665,1.24619,1.24625,33000000.0
2009-03-19 08:35:00,1.2466,1.2467,1.24565,1.24605,476600000.0
2009-03-19 08:40:00,1.24625,1.24635,1.2444,1.24525,560600000.0
2009-03-19 08:45:00,1.24525,1.24605,1.245,1.24605,424999994.0
2009-03-19 08:50:00,1.24605,1.24605,1.2456,1.2458,326800000.0
2009-03-19 08:55:00,1.2457,1.2476,1.2457,1.24745,401200000.0
2009-03-19 09:00:00,1.24745,1.24745,1.24515,1.2455,413000000.0
2009-03-19 09:05:00,1.24555,1.2464,1.2442,1.24545,643400000.0
2009-03-19 09:10:00,1.2457,1.2464,1.2446,1.2446,563800000.0
2009-03-19 09:15:00,1.2446,1.24525,1.24425,1.24475,322000000.0
2009-03-19 09:20:00,1.24475,1.245,1.2442,1.24445,592000000.0
2009-03-19 09:25:00,1.24445,1.24485,1.2442,1.24445,540200000.0
2009-03-19 09:30:00,1.24445,1.24585,1.2444,1.2449,503800000.0
2009-03-19 09:35:00,1.245,1.24595,1.2444,1.24445,523400000.0
2009-03-19 09:40:00,1.24445,1.24495,1.24325,1.2435,615200000.0
2009-03-19 09:45:00,1.2435,1.24395,1.2433,1.24375,440600000.0
2009-03-19 09:50:00,1.24385,1.24475,1.24365,1.24465,326200000.0
2009-03-19 09:55:00,1.24465,1.24465,1.243,1.24335,637200000.0
2009-03-19 10:00:00,1.2431,1.24325,1.2422,1.2422,808600001.0
2009-03-19 10:05:00,1.24245,1.24285,1.2422,1.24245,928400000.0
2009-03-19 10:10:00,1.24245,1.24275,1.24205,1.2423,529400000.0
2009-03-19 10:15:00,1.2422,1.24225,1.2415,1.2419,889800000.0
2009-03-19 10:20:00,1.242,1.24235,1.2414,1.2419,877200000.0
2009-03-19 10:25:00,1.24185,1.2425,1.2415,1.24175,626400000.0
2009-03-19 10:30:00,1.2417,1.2419,1.24085,1.2411,1057400000.0
2009-03-19 10:35:00,1.2411,1.24355,1.241,1.24295,981000000.0
2009-03-19 10:40:00,1.243,1.2452,1.2427,1.24425,1393200001.0
2009-03-19 10:45:00,1.24425,1.24535,1.24295,1.2437,779000000.0
2009-03-19 10:50:00,1.2437,1.2442,1.2423,1.24365,585200000.0
2009-03-19 10:55:00,1.2437,1.24435,1.2421,1.24425,729800004.0
2009-03-19 11:00:00,1.24435,1.24435,1.2429,1.2434,804800002.0
2009-03-19 11:05:00,1.24355,1.24445,1.24325,1.2434,1420200001.0
2009-03-19 11:10:00,1.2434,1.24375,1.2421,1.24255,843200002.0
2009-03-19 11:15:00,1.24255,1.24295,1.2421,1.24295,673800000.0
2009-03-19 11:20:00,1.2429,1.243,1.2418,1.2418,480400004.0
2009-03-19 11:25:00,1.242,1.2431,1.2416,1.24195,937800000.0
2009-03-19 11:30:00,1.24195,1.24345,1.2408,1.24165,1458200004.0
2009-03-19 11:35:00,1.2416,1.24365,1.24155,1.24315,615800000.0
2009-03-19 11:40:00,1.24315,1.24365,1.24225,1.2426,685200002.0
2009-03-19 11:45:00,1.2427,1.2427,1.24165,1.2427,489200000.0
2009-03-19 11:50:00,1.2427,1.24305,1.2411,1.2416,450600000.0
2009-03-19 11:55:00,1.2416,1.243,1.24025,1.2415,911200001.0
2009-03-19 12:00:00,1.24155,1.24155,1.24005,1.24085,1202300000.0
2009-03-19 12:05:00,1.24055,1.24125,1.2405,1.2411,813600000.0
2009-03-19 12:10:00,1.2409,1.24115,1.2401,1.24035,770600000.0
2009-03-19 12:15:00,1.2403,1.24125,1.24005,1.24125,776599998.0
2009-03-19 12:20:00,1.24125,1.24125,1.24025,1.24065,496000000.0
2009-03-19 12:25:00,1.2407,1.24125,1.2403,1.2404,1339400002.0
2009-03-19 12:30:00,1.24045,1.24075,1.24025,1.24025,624599999.0
2009-03-19 12:35:00,1.2403,1.24135,1.24,1.2407,992000005.0
2009-03-19 12:40:00,1.2406,1.2411,1.2401,1.2403,1115400001.0
2009-03-19 12:45:00,1.2404,1.24065,1.24,1.2401,540400000.0
2009-03-19 12:50:00,1.2401,1.24105,1.23995,1.2401,579000000.0
2009-03-19 12:55:00,1.24005,1.2404,1.2394,1.23955,658400002.0
2009-03-19 13:00:00,1.23965,1.2415,1.2379,1.2405,1211400000.0
2009-03-19 13:05:00,1.2405,1.2415,1.24005,1.2415,455000000.0
2009-03-19 13:10:00,1.2411,1.2415,1.24055,1.2409,369400000.0
2009-03-19 13:15:00,1.24095,1.24305,1.2409,1.24305,623400000.0
2009-03-19 13:20:00,1.24305,1.24325,1.2424,1.2427,636400000.0
2009-03-19 13:25:00,1.24245,1.24275,1.2412,1.24135,533800000.0
2009-03-19 13:30:00,1.24135,1.24135,1.24045,1.2413,702200000.0
2009-03-19 13:35:00,1.2413,1.2413,1.2398,1.23995,403800000.0
2009-03-19 13:40:00,1.2398,1.24005,1.23565,1.2359,795600000.0
2009-03-19 13:45:00,1.236,1.23735,1.23445,1.23465,1163000001.0
2009-03-19 13:50:00,1.23465,1.23465,1.2304,1.2306,1190600003.0
2009-03-19 13:55:00,1.2306,1.2316,1.2271,1.22735,879200001.0
2009-03-19 14:00:00,1.2274,1.2282,1.22345,1.2264,921700000.0
2009-03-19 14:05:00,1.2265,1.2293,1.22505,1.22875,676000000.0
2009-03-19 14:10:00,1.22875,1.22885,1.22525,1.2257,683400000.0
2009-03-19 14:15:00,1.2257,1.2257,1.219,1.22155,1361100002.0
2009-03-19 14:20:00,1.2215,1.22365,1.2209,1.2232,1987099997.0
2009-03-19 14:25:00,1.22335,1.22395,1.2219,1.22225,818600000.0
2009-03-19 14:30:00,1.22225,1.2243,1.2211,1.22375,1175900000.0
2009-03-19 14:35:00,1.22375,1.22455,1.2226,1.2235,1008000000.0
2009-03-19 14:40:00,1.2235,1.22575,1.2227,1.22505,1392000002.0
2009-03-19 14:45:00,1.22505,1.2254,1.22395,1.2253,993000000.0
2009-03-19 14:50:00,1.2253,1.2264,1.22465,1.2252,1354700000.0
2009-03-19 14:55:00,1.2252,1.22635,1.22435,1.22515,883500000.0
2009-03-19 15:00:00,1.22515,1.2255,1.2244,1.22515,681800000.0
2009-03-19 15:05:00,1.22515,1.22675,1.2251,1.22655,960100000.0
2009-03-19 15:10:00,1.2265,1.2265,1.2232,1.22325,966399998.0
2009-03-19 15:15:00,1.22325,1.22435,1.22245,1.2238,1196800000.0
2009-03-19 15:20:00,1.22385,1.2244,1.2225,1.2226,951800000.0
2009-03-19 15:25:00,1.2225,1.2236,1.2225,1.22345,991800000.0
2009-03-19 15:30:00,1.22345,1.22705,1.2234,1.22555,1591600000.0
2009-03-19 15:35:00,1.2256,1.2263,1.22395,1.2255,1101700000.0
2009-03-19 15:40:00,1.2255,1.22555,1.2244,1.2252,1258200001.0
2009-03-19 15:45:00,1.22525,1.2268,1.22505,1.22635,1223000000.0
2009-03-19 15:50:00,1.22635,1.22775,1.2259,1.22745,1053000000.0
2009-03-19 15:55:00,1.22745,1.22945,1.22735,1.2292,1142200002.0
2009-03-19 16:00:00,1.22945,1.23145,1.22895,1.231,1284699999.0
2009-03-19 16:05:00,1.231,1.23325,1.23025,1.2325,1090700000.0
2009-03-19 16:10:00,1.2329,1.2332,1.2315,1.23205,1083600000.0
2009-03-19 16:15:00,1.23215,1.233,1.22965,1.23115,1092900000.0
2009-03-19 16:20:00,1.23115,1.23115,1.22865,1.22895,1147400000.0
2009-03-19 16:25:00,1.229,1.2301,1.22835,1.2295,660349999.0
2009-03-19 16:30:00,1.2296,1.2305,1.2284,1.22885,758800000.0
2009-03-19 16:35:00,1.22885,1.23005,1.22835,1.22975,879500001.0
2009-03-19 16:40:00,1.22975,1.23035,1.229,1.2301,1137100000.0
2009-03-19 16:45:00,1.2301,1.23025,1.22885,1.2291,775100000.0
2009-03-19 16:50:00,1.2291,1.2308,1.22895,1.2307,635200000.0
2009-03-19 16:55:00,1.23075,1.2317,1.2291,1.2293,1053600000.0
2009-03-19 17:00:00,1.22935,1.2299,1.22885,1.2296,1037300000.0
2009-03-19 17:05:00,1.2296,1.2299,1.22845,1.22885,507100000.0
2009-03-19 17:10:00,1.22885,1.2289,1.2282,1.2286,591800000.0
2009-03-19 17:15:00,1.2286,1.2286,1.2279,1.228,668600000.0
2009-03-19 17:20:00,1.22795,1.22845,1.2274,1.22845,551300000.0
2009-03-19 17:25:00,1.2285,1.229,1.2279,1.229,672000000.0
2009-03-19 17:30:00,1.2291,1.232,1.22905,1.2313,682300000.0
2009-03-19 17:35:00,1.23125,1.2332,1.2309,1.23205,1136000000.0
2009-03-19 17:40:00,1.2321,1.2322,1.2305,1.2319,1537000000.0
2009-03-19 17:45:00,1.2319,1.23375,1.2319,1.2328,1129000000.0
2009-03-19 17:50:00,1.2328,1.2328,1.2305,1.2313,1145800000.0
2009-03-19 17:55:00,1.23125,1.2335,1.2298,1.2334,958400000.0
2009-03-19 18:00:00,1.2334,1.23355,1.2315,1.23255,933300000.0
2009-03-19 18:05:00,1.23245,1.2335,1.23215,1.2323,809800000.0
2009-03-19 18:10:00,1.23245,1.23505,1.23245,1.23395,1155400000.0
2009-03-19 18:15:00,1.2339,1.23515,1.23375,1.23485,1231399999.0
2009-03-19 18:20:00,1.2348,1.2356,1.23355,1.23365,794200000.0
2009-03-19 18:25:00,1.2336,1.23515,1.2335,1.2348,822400000.0
2009-03-19 18:30:00,1.23475,1.2348,1.23295,1.23325,509800000.0
2009-03-19 18:35:00,1.2333,1.23555,1.233,1.235,1052200000.0
2009-03-19 18:40:00,1.2352,1.23655,1.23495,1.2353,761400000.0
2009-03-19 18:45:00,1.2352,1.2356,1.23415,1.2352,599000000.0
2009-03-19 18:50:00,1.2353,1.23565,1.23475,1.2355,636200000.0
2009-03-19 18:55:00,1.2353,1.2359,1.2346,1.2359,475400000.0
2009-03-19 19:00:00,1.2359,1.2361,1.2351,1.2353,527200000.0
2009-03-19 19:05:00,1.2353,1.2366,1.2353,1.23635,489800000.0
2009-03-19 19:10:00,1.23635,1.2367,1.23605,1.23635,489600000.0
2009-03-19 19:15:00,1.2364,1.23655,1.235,1.23515,674600000.0
2009-03-19 19:20:00,1.23515,1.23585,1.2345,1.23455,823800001.0
2009-03-19 19:25:00,1.2346,1.235,1.2325,1.2334,664900000.0
2009-03-19 19:30:00,1.23345,1.23445,1.2332,1.23415,913599997.0
2009-03-19 19:35:00,1.2341,1.2344,1.2321,1.2325,715000000.0
2009-03-19 19:40:00,1.2325,1.23395,1.23235,1.2336,615799999.0
2009-03-19 19:45:00,1.2334,1.23395,1.23235,1.2325,718000000.0
2009-03-19 19:50:00,1.2325,1.23305,1.23175,1.233,723600000.0
2009-03-19 19:55:00,1.23305,1.2345,1.23245,1.2342,896200000.0
2009-03-19 20:00:00,1.2342,1.23445,1.2325,1.23315,522400000.0
2009-03-19 20:05:00,1.23315,1.2334,1.2328,1.23295,621600000.0
2009-03-19 20:10:00,1.23305,1.2331,1.23245,1.2325,269800000.0
2009-03-19 20:15:00,1.2326,1.2341,1.2326,1.2338,537800000.0
2009-03-19 20:20:00,1.2339,1.2349,1.2333,1.2347,670800000.0
2009-03-19 20:25:00,1.2347,1.235,1.23385,1.23455,577200000.0
2009-03-19 20:30:00,1.2346,1.2351,1.2345,1.23465,751200000.0
2009-03-19 20:35:00,1.23465,1.2361,1.2346,1.2357,400400000.0
2009-03-19 20:40:00,1.2358,1.23585,1.2351,1.2351,408000000.0
2009-03-19 20:45:00,1.2351,1.23805,1.235,1.2376,866800000.0
2009-03-19 20:50:00,1.2377,1.2392,1.2374,1.23865,953200000.0
2009-03-19 20:55:00,1.23865,1.2395,1.23785,1.23795,780800000.0
2009-03-19 21:00:00,1.23805,1.2382,1.2372,1.2372,525400000.0
2009-03-19 21:05:00,1.2372,1.23865,1.2372,1.23795,565000000.0
2009-03-19 21:10:00,1.23795,1.2382,1.2378,1.2379,371600000.0
2009-03-19 21:15:00,1.2379,1.238,1.2368,1.238,359400000.0
2009-03-19 21:20:00,1.23805,1.23895,1.23755,1.23865,798799999.0
2009-03-19 21:25:00,1.23865,1.23885,1.2382,1.2387,572200000.0
2009-03-19 21:30:00,1.2387,1.2387,1.2369,1.23725,681800000.0
2009-03-19 21:35:00,1.23725,1.23885,1.23725,1.23845,449200000.0
2009-03-19 21:40:00,1.23845,1.23975,1.23755,1.2377,626400000.0
2009-03-19 21:45:00,1.23775,1.2382,1.23745,1.2382,311600000.0
2009-03-19 21:50:00,1.2382,1.2385,1.23805,1.23825,325600000.0
2009-03-19 21:55:00,1.23825,1.23865,1.2374,1.23745,409400000.0
2009-03-19 22:00:00,1.23745,1.23805,1.237,1.2376,568600000.0
2009-03-19 22:05:00,1.2376,1.2382,1.2376,1.2379,194800000.0
2009-03-19 22:10:00,1.23785,1.23855,1.2378,1.23835,252200000.0
2009-03-19 22:15:00,1.23835,1.23895,1.238,1.23815,451600000.0
2009-03-19 22:20:00,1.23815,1.23955,1.2381,1.23945,382000000.0
2009-03-19 22:25:00,1.23905,1.23955,1.23905,1.2393,164400000.0
2009-03-19 22:30:00,1.23945,1.2395,1.2384,1.2394,252700000.0
2009-03-19 22:35:00,1.2394,1.23975,1.23895,1.2397,170200000.0
2009-03-19 22:40:00,1.23965,1.2397,1.23933,1.23937,82400000.0
2009-03-19 22:45:00,1.23945,1.23965,1.2386,1.23965,213000000.0
2009-03-19 22:50:00,1.23965,1.2397,1.23865,1.23935,140600000.0
2009-03-19 22:55:00,1.23935,1.23945,1.23865,1.23905,163800000.0
2009-03-19 23:00:00,1.23895,1.2392,1.23869,1.23904,89600000.0
2009-03-19 23:05:00,1.2392,1.23965,1.23896,1.23945,50000000.0
2009-03-19 23:10:00,1.23913,1.23945,1.23877,1.23945,68400000.0
2009-03-19 23:15:00,1.23917,1.23935,1.23902,1.23925,45075000.0
2009-03-19 23:20:00,1.23925,1.24025,1.23835,1.23925,41600000.0
2009-03-19 23:25:00,1.23888,1.2399,1.23861,1.23925,120900000.0
2009-03-19 23:30:00,1.23872,1.23925,1.23815,1.2387,25400000.0
2009-03-19 23:35:00,1.2387,1.23915,1.2383,1.23915,43400000.0
2009-03-19 23:40:00,1.23887,1.23943,1.23881,1.23895,126600000.0
2009-03-19 23:45:00,1.23905,1.23955,1.23854,1.239,49200000.0
2009-03-19 23:50:00,1.23872,1.23905,1.23835,1.23835,41400000.0
2009-03-19 23:55:00,1.23845,1.23845,1.23798,1.23813,24200000.0
2009-03-20 00:00:00,1.23825,1.23835,1.2382,1.2383,30600000.0
2009-03-20 00:05:00,1.23815,1.2383,1.23785,1.238,83800000.0
2009-03-20 00:10:00,1.23805,1.2382,1.23785,1.2382,64400000.0
2009-03-20 00:15:00,1.23795,1.23835,1.2374,1.23815,31925000.0
2009-03-20 00:20:00,1.23795,1.2383,1.23795,1.23815,32800000.0
2009-03-20 00:25:00,1.23815,1.23855,1.23795,1.23825,153600000.0
2009-03-20 00:30:00,1.23793,1.23834,1.2375,1.2377,97200000.0
2009-03-20 00:35:00,1.23765,1.2382,1.2375,1.2379,241000000.0
2009-03-20 00:40:00,1.23795,1.2386,1.23795,1.2382,189600000.0
2009-03-20 00:45:00,1.23782,1.2402,1.23782,1.2398,307400000.0
2009-03-20 00:50:00,1.2399,1.24045,1.23938,1.24045,89200000.0
2009-03-20 00:55:00,1.24045,1.2415,1.23978,1.24095,324800000.0
2009-03-20 01:00:00,1.24095,1.24125,1.24005,1.24095,373200000.0
2009-03-20 01:05:00,1.2409,1.24115,1.24035,1.24085,184200000.0
2009-03-20 01:10:00,1.24095,1.24135,1.2403,1.24105,174400000.0
2009-03-20 01:15:00,1.24105,1.24195,1.2409,1.24145,182200000.0
2009-03-20 01:20:00,1.24145,1.24145,1.24102,1.24111,253600000.0
2009-03-20 01:25:00,1.24145,1.24165,1.2414,1.24145,136800000.0
2009-03-20 01:30:00,1.24145,1.24195,1.24055,1.24105,357200000.0
2009-03-20 01:35:00,1.24105,1.24105,1.241,1.241,58200000.0
2009-03-20 01:40:00,1.241,1.24115,1.24095,1.2411,193800000.0
2009-03-20 01:45:00,1.2411,1.2411,1.24015,1.24025,160600000.0
2009-03-20 01:50:00,1.24025,1.24105,1.2396,1.2398,316200000.0
2009-03-20 01:55:00,1.2398,1.2407,1.2398,1.2405,229400000.0
2009-03-20 02:00:00,1.2405,1.2407,1.2404,1.24045,217000000.0
2009-03-20 02:05:00,1.24045,1.24045,1.23945,1.2399,96000000.0
2009-03-20 02:10:00,1.24,1.24055,1.2398,1.24055,159000000.0
2009-03-20 02:15:00,1.24055,1.24055,1.24045,1.24045,101000000.0
2009-03-20 02:20:00,1.24045,1.24105,1.24045,1.2408,120800000.0
2009-03-20 02:25:00,1.2408,1.2408,1.24001,1.24002,176000000.0
2009-03-20 02:30:00,1.23995,1.24025,1.23985,1.24005,58800000.0
2009-03-20 02:35:00,1.24005,1.24028,1.23995,1.24005,134800000.0
2009-03-20 02:40:00,1.24005,1.24005,1.23995,1.23995,53600000.0
2009-03-20 02:45:00,1.23995,1.24015,1.2399,1.23995,68600000.0
2009-03-20 02:50:00,1.23995,1.24015,1.23911,1.23954,79400000.0
2009-03-20 02:55:00,1.23995,1.23995,1.2394,1.23995,55200000.0
2009-03-20 03:00:00,1.23922,1.23995,1.23922,1.23975,92000000.0
2009-03-20 03:05:00,1.23985,1.24005,1.23945,1.23985,143200000.0
2009-03-20 03:10:00,1.24,1.24095,1.23995,1.24045,293200000.0
2009-03-20 03:15:00,1.24055,1.24055,1.24025,1.2403,147200000.0
2009-03-20 03:20:00,1.24025,1.24165,1.24015,1.24165,484000000.0
2009-03-20 03:25:00,1.24165,1.24215,1.24165,1.2421,470400000.0
2009-03-20 03:30:00,1.24215,1.24215,1.24175,1.24185,342400000.0
2009-03-20 03:35:00,1.24185,1.2427,1.24085,1.24245,244000000.0
2009-03-20 03:40:00,1.24245,1.24285,1.241,1.24285,189400000.0
2009-03-20 03:45:00,1.24285,1.24285,1.2419,1.24195,109400000.0
2009-03-20 03:50:00,1.24195,1.24195,1.241,1.2415,42000000.0
2009-03-20 03:55:00,1.2415,1.24295,1.2413,1.24255,215000000.0
2009-03-20 04:00:00,1.24255,1.24275,1.2425,1.2427,96000000.0
2009-03-20 04:05:00,1.2427,1.2427,1.2426,1.24265,99200000.0
2009-03-20 04:10:00,1.2427,1.24275,1.24265,1.24265,58000000.0
2009-03-20 04:15:00,1.24265,1.24265,1.24225,1.24225,60800000.0
2009-03-20 04:20:00,1.2421,1.24215,1.24156,1.24194,90200000.0
2009-03-20 04:25:00,1.2419,1.24245,1.24162,1.24212,156600000.0
2009-03-20 04:30:00,1.24212,1.24245,1.24205,1.24215,395000000.0
2009-03-20 04:35:00,1.24245,1.24245,1.24205,1.24205,258800000.0
2009-03-20 04:40:00,1.2421,1.24225,1.24158,1.24195,226600000.0
2009-03-20 04:45:00,1.24195,1.24195,1.24178,1.2419,27200000.0
2009-03-20 04:50:00,1.24175,1.24175,1.2412,1.24145,79200000.0
2009-03-20 04:55:00,1.24125,1.2415,1.24081,1.24145,74400000.0
2009-03-20 05:00:00,1.24145,1.24145,1.24079,1.24087,149200000.0
2009-03-20 05:05:00,1.24108,1.2413,1.24101,1.2413,78100000.0
2009-03-20 05:10:00,1.2413,1.2413,1.24075,1.24095,250600000.0
2009-03-20 05:15:00,1.24075,1.24075,1.24,1.24005,152400000.0
2009-03-20 05:20:00,1.24005,1.2402,1.23955,1.23975,177400000.0
2009-03-20 05:25:00,1.23985,1.23985,1.2381,1.23945,249600000.0
2009-03-20 05:30:00,1.2394,1.2399,1.2394,1.2399,68000000.0
2009-03-20 05:35:00,1.23965,1.24,1.23915,1.23975,175800000.0
2009-03-20 05:40:00,1.23915,1.24,1.2391,1.23995,229400000.0
2009-03-20 05:45:00,1.24005,1.2409,1.2397,1.24055,190400000.0
2009-03-20 05:50:00,1.24065,1.2407,1.2396,1.2401,151200000.0
2009-03-20 05:55:00,1.2399,1.24085,1.2398,1.24005,95600000.0
2009-03-20 06:00:00,1.2402,1.24085,1.24,1.24025,101200000.0
2009-03-20 06:05:00,1.24035,1.2408,1.2401,1.2403,115400000.0
2009-03-20 06:10:00,1.2403,1.24065,1.2399,1.24065,227600000.0
2009-03-20 06:15:00,1.24075,1.24085,1.2399,1.24035,162200000.0
2009-03-20 06:20:00,1.24035,1.24051,1.24001,1.2402,87800000.0
2009-03-20 06:25:00,1.2403,1.24037,1.23985,1.24,146400000.0
2009-03-20 06:30:00,1.24005,1.2405,1.24,1.2405,79200000.0
2009-03-20 06:35:00,1.2405,1.2407,1.24045,1.24045,104800000.0
2009-03-20 06:40:00,1.24045,1.2405,1.23965,1.2397,64200000.0
2009-03-20 06:45:00,1.23965,1.24045,1.23963,1.2398,434400000.0
2009-03-20 06:50:00,1.2398,1.2398,1.2397,1.2398,32600000.0
2009-03-20 06:55:00,1.2398,1.23999,1.2397,1.23999,176200000.0
2009-03-20 07:00:00,1.2399,1.23997,1.2398,1.23985,490600000.0
2009-03-20 07:05:00,1.23985,1.24075,1.23985,1.24075,202800000.0
2009-03-20 07:10:00,1.24055,1.24055,1.24001,1.2405,77000000.0
2009-03-20 07:15:00,1.2405,1.2405,1.24005,1.24015,44000000.0
2009-03-20 07:20:00,1.24015,1.24041,1.24001,1.24015,154000000.0
2009-03-20 07:25:00,1.24015,1.24035,1.23995,1.24006,162800000.0
2009-03-20 07:30:00,1.2403,1.24085,1.24005,1.2401,106200000.0
2009-03-20 07:35:00,1.24025,1.24062,1.24007,1.24036,137000000.0
2009-03-20 07:40:00,1.2405,1.2405,1.24,1.2401,47200000.0
2009-03-20 07:45:00,1.2401,1.24115,1.24005,1.24065,81800000.0
2009-03-20 07:50:00,1.2408,1.24105,1.2406,1.241,88400000.0
2009-03-20 07:55:00,1.241,1.241,1.23995,1.24055,122400000.0
2009-03-20 08:00:00,1.2407,1.2407,1.2397,1.2398,97200000.0
2009-03-20 08:05:00,1.23975,1.24075,1.23975,1.24055,187400000.0
2009-03-20 08:10:00,1.24065,1.24075,1.24055,1.24055,66000000.0
2009-03-20 08:15:00,1.2407,1.2409,1.23975,1.24035,145600000.0
2009-03-20 08:20:00,1.23997,1.24095,1.23965,1.24045,112600000.0
2009-03-20 08:25:00,1.24055,1.2411,1.24045,1.24045,27800000.0
2009-03-20 08:30:00,1.2407,1.24075,1.24026,1.24055,66000000.0
2009-03-20 08:35:00,1.24055,1.24088,1.24053,1.24063,193800000.0
2009-03-20 08:40:00,1.24085,1.242,1.2404,1.2414,144200000.0
2009-03-20 08:45:00,1.2414,1.24175,1.24088,1.24175,107200000.0
2009-03-20 08:50:00,1.24105,1.2417,1.23965,1.2409,162500000.0
2009-03-20 08:55:00,1.241,1.2413,1.2406,1.2406,182000000.0
2009-03-20 09:00:00,1.2406,1.24085,1.238,1.238,194200000.0
2009-03-20 09:05:00,1.23825,1.239,1.23755,1.23865,476600000.0
2009-03-20 09:10:00,1.23865,1.2387,1.23765,1.2385,343800000.0
2009-03-20 09:15:00,1.2386,1.2389,1.2378,1.2383,171600000.0
2009-03-20 09:20:00,1.2383,1.2389,1.23705,1.23885,232400000.0
2009-03-20 09:25:00,1.2389,1.2392,1.23805,1.2387,315900000.0
2009-03-20 09:30:00,1.239,1.2396,1.238,1.2382,364200000.0
2009-03-20 09:35:00,1.238,1.23855,1.2361,1.2372,430600000.0
2009-03-20 09:40:00,1.2372,1.23735,1.23425,1.2348,256200000.0
2009-03-20 09:45:00,1.2348,1.2358,1.23445,1.2349,463500000.0
2009-03-20 09:50:00,1.23495,1.2355,1.23215,1.2323,836100000.0
2009-03-20 09:55:00,1.2323,1.23335,1.23195,1.23325,599400000.0
2009-03-20 10:00:00,1.23325,1.2349,1.2332,1.2348,456800000.0
2009-03-20 10:05:00,1.23435,1.23705,1.23435,1.23655,765900000.0
2009-03-20 10:10:00,1.2366,1.23915,1.23635,1.2366,624400000.0
2009-03-20 10:15:00,1.23665,1.2381,1.2364,1.2367,1304600001.0
2009-03-20 10:20:00,1.23685,1.23685,1.23585,1.2363,377400000.0
2009-03-20 10:25:00,1.2366,1.2373,1.2357,1.23605,431400000.0
2009-03-20 10:30:00,1.2362,1.23685,1.2344,1.23475,904000000.0
2009-03-20 10:35:00,1.23485,1.23485,1.23245,1.2337,748000000.0
2009-03-20 10:40:00,1.2337,1.23445,1.23325,1.23395,655700000.0
2009-03-20 10:45:00,1.23355,1.23425,1.23305,1.2339,856800000.0
2009-03-20 10:50:00,1.23395,1.23455,1.23325,1.23375,846800000.0
2009-03-20 10:55:00,1.23385,1.2345,1.2335,1.2344,433800000.0
2009-03-20 11:00:00,1.23455,1.23455,1.23355,1.234,481600000.0
2009-03-20 11:05:00,1.2337,1.2338,1.2324,1.2327,749900000.0
2009-03-20 11:10:00,1.2329,1.2351,1.23265,1.23475,633000000.0
2009-03-20 11:15:00,1.23475,1.235,1.23385,1.2342,512800000.0
2009-03-20 11:20:00,1.2343,1.2346,1.23385,1.2341,1201600001.0
2009-03-20 11:25:00,1.2341,1.2341,1.23265,1.23325,468900000.0
2009-03-20 11:30:00,1.23325,1.23335,1.23175,1.2321,620100000.0
2009-03-20 11:35:00,1.23215,1.2326,1.2311,1.2312,548800000.0
2009-03-20 11:40:00,1.23135,1.23135,1.2289,1.22965,1618800000.0
2009-03-20 11:45:00,1.22965,1.2315,1.22965,1.23115,353400000.0
2009-03-20 11:50:00,1.23125,1.23215,1.231,1.23145,763500000.0
2009-03-20 11:55:00,1.23145,1.2316,1.231,1.2316,314400000.0
2009-03-20 12:00:00,1.23165,1.23375,1.231,1.2328,545400000.0
2009-03-20 12:05:00,1.2329,1.2351,1.23285,1.2351,504400001.0
2009-03-20 12:10:00,1.2351,1.23825,1.2343,1.23775,1265199999.0
2009-03-20 12:15:00,1.23775,1.23855,1.23615,1.2367,932600000.0
2009-03-20 12:20:00,1.2367,1.23745,1.23535,1.23555,662400000.0
2009-03-20 12:25:00,1.23555,1.2367,1.23435,1.2364,1162000000.0
2009-03-20 12:30:00,1.2364,1.23855,1.2362,1.2383,944799998.0
2009-03-20 12:35:00,1.2383,1.24115,1.2383,1.23995,1409399999.0
2009-03-20 12:40:00,1.23995,1.24195,1.23985,1.24045,949400000.0
2009-03-20 12:45:00,1.2405,1.24275,1.24045,1.24275,957500001.0
2009-03-20 12:50:00,1.24285,1.24315,1.2415,1.24175,899000001.0
2009-03-20 12:55:00,1.2417,1.2418,1.2399,1.24005,637800000.0
2009-03-20 13:00:00,1.2401,1.2403,1.23835,1.23975,695600000.0
2009-03-20 13:05:00,1.23975,1.24015,1.23865,1.2393,688200000.0
2009-03-20 13:10:00,1.23905,1.2395,1.23815,1.23855,242400000.0
2009-03-20 13:15:00,1.23855,1.2392,1.23735,1.23915,522800000.0
2009-03-20 13:20:00,1.23925,1.2406,1.23855,1.23875,345000000.0
2009-03-20 13:25:00,1.23855,1.23855,1.2344,1.2359,524700000.0
2009-03-20 13:30:00,1.23585,1.2369,1.2353,1.23565,213600000.0
2009-03-20 13:35:00,1.2357,1.239,1.2357,1.2382,334400000.0
2009-03-20 13:40:00,1.23795,1.2383,1.23753,1.2379,373600000.0
2009-03-20 13:45:00,1.2379,1.23935,1.2379,1.2389,425000000.0
2009-03-20 13:50:00,1.2389,1.24115,1.23865,1.2391,590600001.0
2009-03-20 13:55:00,1.2392,1.2392,1.23705,1.23755,700400000.0
2009-03-20 14:00:00,1.23755,1.2377,1.23655,1.23675,505300000.0
2009-03-20 14:05:00,1.23665,1.23665,1.236,1.23605,375000000.0
2009-03-20 14:10:00,1.23605,1.23655,1.23495,1.23505,486400000.0
2009-03-20 14:15:00,1.23505,1.23615,1.23495,1.2351,534600000.0
2009-03-20 14:20:00,1.2352,1.23575,1.2344,1.2351,886600000.0
2009-03-20 14:25:00,1.2351,1.23575,1.23335,1.23335,871800000.0
2009-03-20 14:30:00,1.23345,1.2351,1.2321,1.235,1727199999.0
2009-03-20 14:35:00,1.2349,1.2349,1.2339,1.2343,1577600000.0
2009-03-20 14:40:00,1.2343,1.23635,1.2343,1.2359,735400000.0
2009-03-20 14:45:00,1.23595,1.2374,1.2358,1.2371,1384100000.0
2009-03-20 14:50:00,1.2371,1.23725,1.2363,1.23665,774000000.0
2009-03-20 14:55:00,1.2367,1.2376,1.23665,1.23745,341600000.0
2009-03-20 15:00:00,1.2375,1.23945,1.2375,1.23855,1085900000.0
2009-03-20 15:05:00,1.23855,1.23915,1.2374,1.2377,1716699999.0
2009-03-20 15:10:00,1.23775,1.23875,1.23715,1.2377,1644699998.0
2009-03-20 15:15:00,1.23785,1.2381,1.23675,1.2368,1469799993.0
2009-03-20 15:20:00,1.2368,1.2378,1.2364,1.2371,1515800000.0
2009-03-20 15:25:00,1.23725,1.2384,1.23715,1.2375,1690599979.0
2009-03-20 15:30:00,1.2374,1.2385,1.2369,1.2375,1657999998.0
2009-03-20 15:35:00,1.23755,1.2378,1.2362,1.2372,1686100001.0
2009-03-20 15:40:00,1.2372,1.2377,1.23545,1.2359,1705399999.0
2009-03-20 15:45:00,1.2359,1.2365,1.2358,1.23595,1196999996.0
2009-03-20 15:50:00,1.236,1.2361,1.2349,1.23505,1319199999.0
2009-03-20 15:55:00,1.2351,1.23805,1.23495,1.23805,1361400001.0
2009-03-20 16:00:00,1.23805,1.2382,1.2367,1.23725,1514300001.0
2009-03-20 16:05:00,1.23725,1.2383,1.237,1.2377,1371400000.0
2009-03-20 16:10:00,1.2377,1.2377,1.23565,1.23575,1154100000.0
2009-03-20 16:15:00,1.2358,1.23765,1.23555,1.23765,1749799989.0
2009-03-20 16:20:00,1.2377,1.2379,1.23615,1.23675,1396399995.0
2009-03-20 16:25:00,1.23675,1.238,1.2359,1.2366,2285799993.0
2009-03-20 16:30:00,1.23655,1.23825,1.23645,1.2381,1448800000.0
2009-03-20 16:35:00,1.2381,1.2386,1.2372,1.2372,1234600000.0
2009-03-20 16:40:00,1.2372,1.2381,1.2368,1.2373,1905999991.0
2009-03-20 16:45:00,1.2373,1.23775,1.2358,1.2358,1816399979.0
2009-03-20 16:50:00,1.23585,1.23685,1.235,1.23585,1604199996.0
2009-03-20 16:55:00,1.23585,1.2368,1.235,1.23675,1496799988.0
2009-03-20 17:00:00,1.23675,1.2368,1.2352,1.23615,1865199986.0
2009-03-20 17:05:00,1.2361,1.2362,1.2346,1.236,1721899996.0
2009-03-20 17:10:00,1.23595,1.23675,1.23575,1.2366,1569599998.0
2009-03-20 17:15:00,1.2366,1.23765,1.2366,1.2371,1249600000.0
2009-03-20 17:20:00,1.2369,1.23835,1.23645,1.2383,1551599995.0
2009-03-20 17:25:00,1.2382,1.24045,1.2372,1.23975,1695599995.0
2009-03-20 17:30:00,1.23975,1.2401,1.23835,1.2397,1648600000.0
2009-03-20 17:35:00,1.23965,1.23975,1.23895,1.23975,791400000.0
2009-03-20 17:40:00,1.23975,1.23995,1.2384,1.23845,1252200000.0
2009-03-20 17:45:00,1.2385,1.2392,1.23845,1.23855,1305599997.0
2009-03-20 17:50:00,1.2387,1.2387,1.23695,1.2375,1199800000.0
2009-03-20 17:55:00,1.2375,1.2387,1.23615,1.23695,1527400002.0
2009-03-20 18:00:00,1.23695,1.23795,1.2361,1.2364,1602800002.0
2009-03-20 18:05:00,1.2363,1.2369,1.2363,1.23645,1030400000.0
2009-03-20 18:10:00,1.23645,1.23645,1.2346,1.23565,1182900000.0
2009-03-20 18:15:00,1.23565,1.2364,1.2348,1.2355,1291000000.0
2009-03-20 18:20:00,1.2357,1.23655,1.23485,1.23655,961200000.0
2009-03-20 18:25:00,1.23635,1.23645,1.23595,1.2362,573600000.0
2009-03-20 18:30:00,1.2363,1.23835,1.23625,1.2383,1681599999.0
2009-03-20 18:35:00,1.23825,1.2391,1.23825,1.2391,1333000000.0
2009-03-20 18:40:00,1.2391,1.2404,1.2385,1.2395,861599999.0
2009-03-20 18:45:00,1.2395,1.23995,1.23865,1.2394,778600000.0
2009-03-20 18:50:00,1.2394,1.2404,1.23885,1.23905,1497600000.0
2009-03-20 18:55:00,1.23915,1.2398,1.23835,1.23965,1554600000.0
2009-03-20 19:00:00,1.23965,1.23975,1.2385,1.23975,942600000.0
2009-03-20 19:05:00,1.23975,1.23975,1.2385,1.2387,810800000.0
2009-03-20 19:10:00,1.23885,1.2389,1.23845,1.23885,782600001.0
2009-03-20 19:15:00,1.2389,1.239,1.2385,1.23895,1369799998.0
2009-03-20 19:20:00,1.23895,1.24035,1.23875,1.24015,657000000.0
2009-03-20 19:25:00,1.24025,1.2415,1.2401,1.24095,1263999998.0
2009-03-20 19:30:00,1.241,1.2417,1.2406,1.2409,1205200000.0
2009-03-20 19:35:00,1.24095,1.2421,1.24095,1.24205,550600000.0
2009-03-20 19:40:00,1.24205,1.24255,1.242,1.24205,759200000.0
2009-03-20 19:45:00,1.24205,1.2446,1.24205,1.2439,685800000.0
2009-03-20 19:50:00,1.2439,1.2439,1.24165,1.242,1503800000.0
2009-03-20 19:55:00,1.242,1.2423,1.2408,1.24155,1600799997.0
2009-03-20 20:00:00,1.2416,1.24255,1.2413,1.24205,1203600000.0
2009-03-20 20:05:00,1.24205,1.2435,1.24205,1.24265,1040800000.0
2009-03-20 20:10:00,1.24265,1.2435,1.24265,1.2432,697600000.0
2009-03-20 20:15:00,1.2432,1.2434,1.2425,1.2425,691900000.0
2009-03-20 20:20:00,1.24255,1.2426,1.24135,1.24205,723600000.0
2009-03-20 20:25:00,1.2421,1.2429,1.241,1.24145,472399999.0
2009-03-20 20:30:00,1.2415,1.2418,1.23965,1.2403,1042400000.0
2009-03-20 20:35:00,1.2404,1.2407,1.23995,1.24005,770800000.0
2009-03-20 20:40:00,1.24005,1.2423,1.2395,1.24145,885900000.0
2009-03-20 20:45:00,1.2415,1.2421,1.24115,1.24205,610400000.0
2009-03-20 20:50:00,1.2422,1.2429,1.24105,1.24155,1067200000.0
2009-03-20 20:55:00,1.24155,1.24185,1.23915,1.23915,844900000.0
2009-03-20 21:00:00,1.2392,1.23975,1.2386,1.2391,1190600000.0
2009-03-20 21:05:00,1.23955,1.2398,1.2392,1.23935,1126600001.0
2009-03-20 21:10:00,1.239,1.2393,1.23755,1.2387,1079000000.0
2009-03-20 21:15:00,1.2388,1.2394,1.23855,1.2394,594800000.0
2009-03-20 21:20:00,1.2394,1.2396,1.2389,1.2393,405399999.0
2009-03-20 21:25:00,1.23925,1.2393,1.2386,1.23875,846400003.0
2009-03-20 21:30:00,1.2388,1.2396,1.23875,1.2391,355600000.0
2009-03-20 21:35:00,1.23905,1.2393,1.23895,1.2393,197600000.0
2009-03-20 21:40:00,1.23915,1.2395,1.2388,1.23925,836800000.0
2009-03-20 21:45:00,1.23925,1.23975,1.23925,1.2397,274600000.0
2009-03-20 21:50:00,1.2397,1.2398,1.2389,1.2393,460400000.0
2009-03-20 21:55:00,1.2393,1.24005,1.23905,1.2394,1096800000.0
2009-03-20 22:00:00,1.2394,1.23945,1.2389,1.2393,555400000.0
2009-03-20 22:05:00,1.2393,1.24215,1.23905,1.24215,908399999.0
2009-03-20 22:10:00,1.2422,1.2434,1.239,1.2393,1012400000.0
2009-03-20 22:15:00,1.2394,1.2408,1.2394,1.2402,446800000.0
2009-03-20 22:20:00,1.2402,1.2408,1.23975,1.2405,124000000.0
2009-03-20 22:25:00,1.2405,1.24115,1.23975,1.2399,117100000.0
2009-03-20 22:30:00,1.2399,1.24065,1.2398,1.24065,223400000.0
2009-03-20 22:35:00,1.24065,1.2408,1.23865,1.23895,377800000.0
2009-03-20 22:40:00,1.2391,1.24035,1.239,1.24,387600000.0
2009-03-20 22:45:00,1.24,1.2407,1.23985,1.24045,220400000.0
2009-03-20 22:50:00,1.23995,1.24045,1.23985,1.23995,176000000.0
2009-03-20 22:55:00,1.23995,1.2411,1.23975,1.24015,150000000.0
2009-03-23 00:00:00,1.2366,1.23791,1.23646,1.23725,688000000.0
2009-03-23 00:05:00,1.23735,1.23792,1.23728,1.23745,688000000.0
2009-03-23 00:10:00,1.23742,1.23893,1.23726,1.23872,688000000.0
2009-03-23 00:15:00,1.23877,1.23934,1.2387,1.23934,688000000.0
2009-03-23 00:20:00,1.23907,1.23975,1.23837,1.23891,688000000.0
2009-03-23 00:25:00,1.2389,1.23905,1.23885,1.23892,688000000.0
2009-03-23 00:30:00,1.2389,1.23905,1.23882,1.23905,688000000.0
2009-03-23 00:35:00,1.239,1.23903,1.23829,1.2386,688000000.0
2009-03-23 00:40:00,1.2385,1.2387,1.23777,1.23782,688000000.0
2009-03-23 00:45:00,1.23775,1.238,1.23765,1.2378,688000000.0
2009-03-23 00:50:00,1.23782,1.23785,1.23777,1.2378,688000000.0
2009-03-23 00:55:00,1.23777,1.23787,1.23777,1.23785,688000000.0
2009-03-23 01:00:00,1.2379,1.23813,1.23779,1.23782,688000000.0
2009-03-23 01:05:00,1.2378,1.23785,1.2378,1.23782,688000000.0
2009-03-23 01:10:00,1.23777,1.2381,1.23755,1.23805,688000000.0
2009-03-23 01:15:00,1.23799,1.2393,1.23791,1.239,550400000.0
2009-03-23 01:20:00,1.23902,1.23911,1.2388,1.23885,550400000.0
2009-03-23 01:25:00,1.23886,1.2391,1.2384,1.2384,550400000.0
2009-03-23 01:30:00,1.23837,1.23837,1.238,1.23805,688000000.0
2009-03-23 01:35:00,1.23802,1.23865,1.2375,1.2383,688000000.0
2009-03-23 01:40:00,1.23835,1.23906,1.2377,1.23807,688000000.0
2009-03-23 01:45:00,1.2381,1.2383,1.238,1.23825,688000000.0
2009-03-23 01:50:00,1.23827,1.23832,1.23776,1.2378,688000000.0
2009-03-23 01:55:00,1.23781,1.23819,1.23777,1.2379,688000000.0
2009-03-23 02:00:00,1.23765,1.2383,1.23745,1.23759,235200000.0
2009-03-23 02:05:00,1.23749,1.23768,1.23742,1.23765,96600000.0
2009-03-23 02:10:00,1.23765,1.238,1.2372,1.23795,167600000.0
2009-03-23 02:15:00,1.23795,1.23915,1.2379,1.23905,201000000.0
2009-03-23 02:20:00,1.239,1.2391,1.23877,1.23877,84000000.0
2009-03-23 02:25:00,1.23861,1.23905,1.2383,1.23835,102400000.0
2009-03-23 02:30:00,1.23835,1.23845,1.23775,1.23795,107600000.0
2009-03-23 02:35:00,1.23795,1.23855,1.23715,1.23795,743399998.0
2009-03-23 02:40:00,1.239,1.23915,1.2375,1.2379,366400000.0
2009-03-23 02:45:00,1.2379,1.23815,1.23775,1.238,116600000.0
2009-03-23 02:50:00,1.238,1.2382,1.23758,1.23765,418600000.0
2009-03-23 02:55:00,1.23775,1.23815,1.2374,1.23765,131800000.0
2009-03-23 03:00:00,1.23765,1.2378,1.23765,1.23775,61200000.0
2009-03-23 03:05:00,1.2378,1.23795,1.23742,1.23782,145800000.0
2009-03-23 03:10:00,1.2379,1.23805,1.2376,1.2378,256800000.0
2009-03-23 03:15:00,1.2378,1.2379,1.23705,1.2372,308800000.0
2009-03-23 03:20:00,1.23735,1.2377,1.23635,1.23635,564799997.0
2009-03-23 03:25:00,1.2366,1.2368,1.2339,1.23585,857799998.0
2009-03-23 03:30:00,1.23585,1.2366,1.2357,1.23615,252400000.0
2009-03-23 03:35:00,1.2362,1.2362,1.2344,1.23485,452399997.0
2009-03-23 03:40:00,1.23495,1.23555,1.2343,1.23515,283800000.0
2009-03-23 03:45:00,1.2354,1.2359,1.23525,1.2355,284000000.0
2009-03-23 03:50:00,1.23575,1.236,1.2353,1.2358,213400000.0
2009-03-23 03:55:00,1.2358,1.2359,1.23515,1.2357,167800000.0
2009-03-23 04:00:00,1.2357,1.2357,1.2332,1.2346,531200000.0
2009-03-23 04:05:00,1.23435,1.23485,1.2336,1.23395,320200000.0
2009-03-23 04:10:00,1.2336,1.23465,1.2336,1.23425,384000000.0
2009-03-23 04:15:00,1.2345,1.2346,1.23375,1.2342,235000000.0
2009-03-23 04:20:00,1.2343,1.23465,1.23405,1.2346,295000000.0
2009-03-23 04:25:00,1.2345,1.23475,1.2336,1.23405,432399998.0
2009-03-23 04:30:00,1.23405,1.2342,1.23315,1.2332,242400000.0
2009-03-23 04:35:00,1.23345,1.2336,1.2329,1.23335,206400000.0
2009-03-23 04:40:00,1.23335,1.23385,1.23315,1.23315,169800000.0
2009-03-23 04:45:00,1.23305,1.2339,1.23305,1.23365,151000000.0
2009-03-23 04:50:00,1.23365,1.23365,1.23265,1.2334,287199996.0
2009-03-23 04:55:00,1.2334,1.2337,1.2327,1.2327,247600000.0
2009-03-23 05:00:00,1.23315,1.2335,1.2326,1.2329,337800000.0
2009-03-23 05:05:00,1.23315,1.23325,1.2326,1.233,202200000.0
2009-03-23 05:10:00,1.233,1.2335,1.23275,1.2333,241200000.0
2009-03-23 05:15:00,1.2333,1.2335,1.2332,1.2333,68400000.0
2009-03-23 05:20:00,1.2333,1.2339,1.2333,1.23355,149800000.0
2009-03-23 05:25:00,1.23365,1.2339,1.23345,1.23355,165200000.0
2009-03-23 05:30:00,1.23355,1.23375,1.23345,1.23345,159000000.0
2009-03-23 05:35:00,1.23297,1.23354,1.23287,1.23335,170400000.0
2009-03-23 05:40:00,1.23335,1.23335,1.2325,1.23265,364200000.0
2009-03-23 05:45:00,1.23255,1.23255,1.23255,1.23255,247600000.0
2009-03-23 05:50:00,1.23255,1.2326,1.2325,1.2326,297200000.0
2009-03-23 05:55:00,1.2328,1.23305,1.23209,1.2329,200500000.0
2009-03-23 06:00:00,1.23305,1.23305,1.23244,1.23265,229400000.0
2009-03-23 06:05:00,1.2329,1.23295,1.23245,1.2327,80600000.0
2009-03-23 06:10:00,1.23275,1.23305,1.2324,1.2324,331800000.0
2009-03-23 06:15:00,1.2325,1.2328,1.2324,1.23275,101000000.0
2009-03-23 06:20:00,1.23275,1.23275,1.2324,1.23245,62400000.0
2009-03-23 06:25:00,1.23255,1.2328,1.23234,1.2324,527100000.0
2009-03-23 06:30:00,1.23275,1.23305,1.23235,1.2326,167400000.0
2009-03-23 06:35:00,1.2328,1.23335,1.23235,1.23315,126800000.0
2009-03-23 06:40:00,1.23315,1.2335,1.23285,1.23325,170200000.0
2009-03-23 06:45:00,1.23345,1.23345,1.23297,1.2332,294200000.0
2009-03-23 06:50:00,1.2334,1.2342,1.23325,1.23415,282200000.0
2009-03-23 06:55:00,1.2342,1.2353,1.2342,1.2349,517599999.0
2009-03-23 07:00:00,1.2348,1.23525,1.23445,1.2349,385200000.0
2009-03-23 07:05:00,1.23453,1.23506,1.23437,1.23471,600600000.0
2009-03-23 07:10:00,1.2347,1.2347,1.2344,1.23445,121000000.0
2009-03-23 07:15:00,1.23419,1.2345,1.23402,1.2345,638000000.0
2009-03-23 07:20:00,1.2345,1.23545,1.23445,1.2347,288000000.0
2009-03-23 07:25:00,1.2347,1.2351,1.2346,1.23485,243600000.0
2009-03-23 07:30:00,1.2349,1.23495,1.23405,1.23405,326400000.0
2009-03-23 07:35:00,1.23405,1.2348,1.2336,1.23385,231800000.0
2009-03-23 07:40:00,1.23385,1.2348,1.23385,1.2346,179700000.0
2009-03-23 07:45:00,1.2347,1.23475,1.2339,1.2339,404800001.0
2009-03-23 07:50:00,1.234,1.2344,1.2339,1.2341,262200000.0
2009-03-23 07:55:00,1.23395,1.2349,1.23354,1.23455,536200000.0
2009-03-23 08:00:00,1.2346,1.2354,1.2345,1.2349,370000000.0
2009-03-23 08:05:00,1.2349,1.235,1.2348,1.2348,136600000.0
2009-03-23 08:10:00,1.2349,1.23505,1.2343,1.2348,170000000.0
2009-03-23 08:15:00,1.2348,1.2348,1.23385,1.2339,124800000.0
2009-03-23 08:20:00,1.23405,1.2342,1.23385,1.2339,223600000.0
2009-03-23 08:25:00,1.2339,1.2341,1.23355,1.234,220200000.0
2009-03-23 08:30:00,1.23395,1.2342,1.23285,1.23285,242000000.0
2009-03-23 08:35:00,1.23315,1.23435,1.23295,1.234,300200000.0
2009-03-23 08:40:00,1.23402,1.23402,1.23327,1.2335,719000000.0
2009-03-23 08:45:00,1.2337,1.2339,1.2334,1.2336,103200000.0
2009-03-23 08:50:00,1.23355,1.2336,1.2331,1.2332,253200000.0
2009-03-23 08:55:00,1.23345,1.2336,1.23255,1.23295,533600000.0
2009-03-23 09:00:00,1.233,1.2332,1.2321,1.2321,424400000.0
2009-03-23 09:05:00,1.23215,1.23225,1.23165,1.2321,392000000.0
2009-03-23 09:10:00,1.23215,1.23215,1.23136,1.23175,348800000.0
2009-03-23 09:15:00,1.2317,1.232,1.2317,1.232,489600000.0
2009-03-23 09:20:00,1.232,1.23205,1.2316,1.23185,406600000.0
2009-03-23 09:25:00,1.2319,1.23215,1.2318,1.2318,559600000.0
2009-03-23 09:30:00,1.23175,1.23185,1.2302,1.2313,797000000.0
2009-03-23 09:35:00,1.2313,1.23195,1.23125,1.23195,383400000.0
2009-03-23 09:40:00,1.2319,1.2325,1.23185,1.23195,210400000.0
2009-03-23 09:45:00,1.23195,1.2324,1.231,1.2314,451000000.0
2009-03-23 09:50:00,1.23135,1.23145,1.23055,1.2306,465800000.0
2009-03-23 09:55:00,1.2306,1.2314,1.2306,1.2312,557200000.0
2009-03-23 10:00:00,1.2312,1.2319,1.2311,1.2319,451200000.0
2009-03-23 10:05:00,1.232,1.23205,1.2307,1.23125,947800000.0
2009-03-23 10:10:00,1.23125,1.2315,1.22975,1.23025,1018599998.0
2009-03-23 10:15:00,1.2304,1.2331,1.2303,1.23285,949800000.0
2009-03-23 10:20:00,1.2329,1.23445,1.23275,1.2331,1223600001.0
2009-03-23 10:25:00,1.2332,1.2338,1.23285,1.23335,233200000.0
2009-03-23 10:30:00,1.2334,1.2334,1.23267,1.23282,317000000.0
2009-03-23 10:35:00,1.2332,1.2335,1.2332,1.2332,299300000.0
2009-03-23 10:40:00,1.2332,1.2332,1.23235,1.2324,174800000.0
2009-03-23 10:45:00,1.2324,1.23265,1.2324,1.2326,662200000.0
2009-03-23 10:50:00,1.2326,1.2334,1.23205,1.2334,875199994.0
2009-03-23 10:55:00,1.23345,1.23555,1.23325,1.23515,661400000.0
2009-03-23 11:00:00,1.2352,1.23545,1.23345,1.23405,900400000.0
2009-03-23 11:05:00,1.23405,1.2347,1.23345,1.2339,531800000.0
2009-03-23 11:10:00,1.2339,1.23695,1.2339,1.23695,956200000.0
2009-03-23 11:15:00,1.2369,1.2375,1.2363,1.23645,520600000.0
2009-03-23 11:20:00,1.23645,1.2365,1.23605,1.23635,273000000.0
2009-03-23 11:25:00,1.2363,1.23675,1.23525,1.23575,630600000.0
2009-03-23 11:30:00,1.23565,1.23715,1.23565,1.23715,890000000.0
2009-03-23 11:35:00,1.2372,1.23735,1.2361,1.23655,794799998.0
2009-03-23 11:40:00,1.23655,1.237,1.2365,1.237,666600000.0
2009-03-23 11:45:00,1.2371,1.23775,1.23645,1.2367,872799999.0
2009-03-23 11:50:00,1.2367,1.23705,1.236,1.2366,572400000.0
2009-03-23 11:55:00,1.23655,1.23675,1.23585,1.23595,481600000.0
2009-03-23 12:00:00,1.23605,1.23645,1.23555,1.2364,460100000.0
2009-03-23 12:05:00,1.2364,1.2364,1.2352,1.23525,518800000.0
2009-03-23 12:10:00,1.23525,1.2362,1.2352,1.2358,682600000.0
2009-03-23 12:15:00,1.23595,1.23595,1.2346,1.23465,873799996.0
2009-03-23 12:20:00,1.23465,1.23525,1.23365,1.23395,523000000.0
2009-03-23 12:25:00,1.23405,1.23515,1.2337,1.234,926800000.0
2009-03-23 12:30:00,1.23405,1.23405,1.2323,1.2337,866999999.0
2009-03-23 12:35:00,1.2337,1.23425,1.2325,1.23345,940999994.0
2009-03-23 12:40:00,1.23345,1.2338,1.2323,1.23365,1164600000.0
2009-03-23 12:45:00,1.2337,1.2337,1.23175,1.2321,526999999.0
2009-03-23 12:50:00,1.2321,1.23315,1.2321,1.2326,465800000.0
2009-03-23 12:55:00,1.2326,1.23365,1.23195,1.2334,789000000.0
2009-03-23 13:00:00,1.2334,1.23365,1.23255,1.23355,680000000.0
2009-03-23 13:05:00,1.2335,1.23365,1.2318,1.2318,431800000.0
2009-03-23 13:10:00,1.2318,1.2325,1.2316,1.2318,733800000.0
2009-03-23 13:15:00,1.2317,1.232,1.23145,1.2317,598800000.0
2009-03-23 13:20:00,1.2318,1.23245,1.2311,1.2324,825400000.0
2009-03-23 13:25:00,1.2323,1.23325,1.2314,1.232,704600000.0
2009-03-23 13:30:00,1.23215,1.2324,1.2308,1.2314,769400000.0
2009-03-23 13:35:00,1.2314,1.2316,1.2299,1.2299,1170200000.0
2009-03-23 13:40:00,1.2299,1.2303,1.2299,1.2303,337800000.0
2009-03-23 13:45:00,1.2303,1.23055,1.2303,1.2305,211400000.0
2009-03-23 13:50:00,1.23065,1.231,1.2304,1.231,312600000.0
2009-03-23 13:55:00,1.2311,1.2315,1.231,1.23125,748399998.0
2009-03-23 14:00:00,1.2313,1.2317,1.2305,1.2314,1246999989.0
2009-03-23 14:05:00,1.2316,1.2322,1.23145,1.232,863800000.0
2009-03-23 14:10:00,1.2319,1.2328,1.2318,1.2325,648400000.0
2009-03-23 14:15:00,1.2325,1.23345,1.2324,1.2332,1027599996.0
2009-03-23 14:20:00,1.2332,1.23435,1.233,1.2334,1893599993.0
2009-03-23 14:25:00,1.2334,1.23355,1.23245,1.23295,1667199993.0
2009-03-23 14:30:00,1.2331,1.2344,1.2328,1.234,2057399996.0
2009-03-23 14:35:00,1.23395,1.235,1.23345,1.2347,986399997.0
2009-03-23 14:40:00,1.2347,1.2347,1.23325,1.2343,1655000000.0
2009-03-23 14:45:00,1.23435,1.2356,1.23425,1.235,1431200000.0
2009-03-23 14:50:00,1.235,1.2356,1.234,1.2356,1207600000.0
2009-03-23 14:55:00,1.2356,1.2356,1.2337,1.23385,1586500001.0
2009-03-23 15:00:00,1.23385,1.23405,1.2325,1.2337,1538399995.0
2009-03-23 15:05:00,1.2337,1.2363,1.2336,1.23615,1361699999.0
2009-03-23 15:10:00,1.23615,1.2369,1.23565,1.23575,1054000000.0
2009-03-23 15:15:00,1.23575,1.2361,1.2347,1.2351,1502200000.0
2009-03-23 15:20:00,1.2351,1.2368,1.23505,1.2359,1677399999.0
2009-03-23 15:25:00,1.236,1.23685,1.2353,1.2358,1465800000.0
2009-03-23 15:30:00,1.2357,1.23585,1.23485,1.2353,1480400000.0
2009-03-23 15:35:00,1.2353,1.2356,1.23445,1.2345,1428599999.0
2009-03-23 15:40:00,1.2345,1.23575,1.2339,1.2353,1863799997.0
2009-03-23 15:45:00,1.2353,1.2359,1.2343,1.2356,2275099998.0
2009-03-23 15:50:00,1.23565,1.23685,1.2355,1.23645,2893599994.0
2009-03-23 15:55:00,1.23645,1.2368,1.23475,1.23495,2182299992.0
2009-03-23 16:00:00,1.23495,1.23505,1.23285,1.2342,1975799984.0
2009-03-23 16:05:00,1.2342,1.23435,1.2332,1.2332,1514799997.0
2009-03-23 16:10:00,1.23325,1.23385,1.2318,1.2331,1534999999.0
2009-03-23 16:15:00,1.2332,1.23325,1.23205,1.2323,1413599997.0
2009-03-23 16:20:00,1.2323,1.233,1.232,1.2329,1649599993.0
2009-03-23 16:25:00,1.2329,1.2336,1.2329,1.2334,1109999999.0
2009-03-23 16:30:00,1.2335,1.23365,1.23205,1.23225,1783399997.0
2009-03-23 16:35:00,1.2324,1.2329,1.2307,1.23085,1450800000.0
2009-03-23 16:40:00,1.23085,1.23225,1.23085,1.23195,1592999998.0
2009-03-23 16:45:00,1.23195,1.23375,1.23185,1.23345,986199997.0
2009-03-23 16:50:00,1.2335,1.2336,1.23285,1.2335,1745600000.0
2009-03-23 16:55:00,1.2336,1.2342,1.2314,1.232,2485599996.0
2009-03-23 17:00:00,1.232,1.2321,1.2307,1.2307,1725400000.0
2009-03-23 17:05:00,1.23075,1.231,1.2295,1.2305,1555700000.0
2009-03-23 17:10:00,1.2305,1.2317,1.23035,1.23165,1247999996.0
2009-03-23 17:15:00,1.23155,1.2317,1.2312,1.23125,1182999999.0
2009-03-23 17:20:00,1.23115,1.2315,1.2309,1.23125,1315399995.0
2009-03-23 17:25:00,1.23125,1.23225,1.23125,1.23155,862600000.0
2009-03-23 17:30:00,1.2315,1.2315,1.2305,1.2306,798400000.0
2009-03-23 17:35:00,1.2306,1.2306,1.22995,1.23015,606800000.0
2009-03-23 17:40:00,1.2302,1.2318,1.23015,1.23135,1123200000.0
2009-03-23 17:45:00,1.2313,1.2316,1.23115,1.2314,1050399996.0
2009-03-23 17:50:00,1.2314,1.2318,1.23015,1.2304,1111199996.0
2009-03-23 17:55:00,1.2304,1.2322,1.2302,1.23205,1784900003.0
2009-03-23 18:00:00,1.2321,1.23325,1.23185,1.232,3021700011.0
2009-03-23 18:05:00,1.2321,1.23295,1.23185,1.23205,1367999999.0
2009-03-23 18:10:00,1.2321,1.2333,1.23195,1.23275,1004200001.0
2009-03-23 18:15:00,1.2327,1.23395,1.2322,1.2338,1020600000.0
2009-03-23 18:20:00,1.23385,1.23595,1.23295,1.23595,2148400001.0
2009-03-23 18:25:00,1.23595,1.23655,1.23495,1.2351,1657200000.0
2009-03-23 18:30:00,1.2351,1.2351,1.2341,1.2343,892000000.0
2009-03-23 18:35:00,1.2343,1.23475,1.2342,1.2344,1054400000.0
2009-03-23 18:40:00,1.2344,1.23455,1.23415,1.23425,451800000.0
2009-03-23 18:45:00,1.23425,1.2345,1.23395,1.23405,510400000.0
2009-03-23 18:50:00,1.234,1.2341,1.23275,1.2332,752200000.0
2009-03-23 18:55:00,1.23315,1.2333,1.2319,1.23325,858200000.0
2009-03-23 19:00:00,1.23315,1.23395,1.2324,1.2334,1124200000.0
2009-03-23 19:05:00,1.2334,1.2335,1.2322,1.2322,603200000.0
2009-03-23 19:10:00,1.23215,1.23215,1.2306,1.2313,1012400000.0
2009-03-23 19:15:00,1.2313,1.2314,1.23065,1.231,372600000.0
2009-03-23 19:20:00,1.23105,1.2312,1.22875,1.2292,1265000001.0
2009-03-23 19:25:00,1.2292,1.2297,1.22765,1.2282,1561999999.0
2009-03-23 19:30:00,1.22825,1.22975,1.2282,1.2295,1246800000.0
2009-03-23 19:35:00,1.22927,1.23035,1.22894,1.2298,721000000.0
2009-03-23 19:40:00,1.2297,1.23005,1.22945,1.2295,591800000.0
2009-03-23 19:45:00,1.2295,1.2295,1.22825,1.22825,647200000.0
2009-03-23 19:50:00,1.22825,1.2292,1.2278,1.22905,1292400000.0
2009-03-23 19:55:00,1.22915,1.2295,1.22815,1.22875,1521300000.0
2009-03-23 20:00:00,1.2289,1.2292,1.2269,1.22745,1297400000.0
2009-03-23 20:05:00,1.22745,1.229,1.22725,1.2288,1046200000.0
2009-03-23 20:10:00,1.2288,1.22945,1.2285,1.2292,594800000.0
2009-03-23 20:15:00,1.22925,1.2293,1.2285,1.229,519800000.0
2009-03-23 20:20:00,1.229,1.22915,1.22825,1.2289,790799999.0
2009-03-23 20:25:00,1.2289,1.2289,1.2278,1.2288,993000000.0
2009-03-23 20:30:00,1.2288,1.2288,1.2281,1.2287,887600000.0
2009-03-23 20:35:00,1.2287,1.2289,1.22835,1.2284,320999999.0
2009-03-23 20:40:00,1.2284,1.2287,1.22825,1.2284,324400000.0
2009-03-23 20:45:00,1.22835,1.22835,1.2273,1.2275,649200000.0
2009-03-23 20:50:00,1.2275,1.22785,1.2272,1.2275,1397600002.0
2009-03-23 20:55:00,1.2275,1.22775,1.22715,1.2273,1130000000.0
2009-03-23 21:00:00,1.22725,1.2277,1.22685,1.22705,970599999.0
2009-03-23 21:05:00,1.22705,1.22735,1.22665,1.22675,1096399991.0
2009-03-23 21:10:00,1.22665,1.22715,1.22665,1.22695,670200000.0
2009-03-23 21:15:00,1.22695,1.22695,1.22505,1.2251,2149399994.0
2009-03-23 21:20:00,1.2251,1.2265,1.2251,1.22595,1087400000.0
2009-03-23 21:25:00,1.22605,1.2261,1.2252,1.2252,693599993.0
2009-03-23 21:30:00,1.2252,1.22545,1.2249,1.2253,1249600000.0
2009-03-23 21:35:00,1.2253,1.2253,1.22435,1.22435,923800000.0
2009-03-23 21:40:00,1.22435,1.22475,1.22435,1.22445,1358999999.0
2009-03-23 21:45:00,1.2245,1.2245,1.22285,1.2231,1269000001.0
2009-03-23 21:50:00,1.2231,1.2236,1.2228,1.22305,1366199998.0
2009-03-23 21:55:00,1.22305,1.22305,1.22235,1.2224,1057599997.0
2009-03-23 22:00:00,1.2224,1.22275,1.22145,1.22225,1262199998.0
2009-03-23 22:05:00,1.22225,1.22265,1.22115,1.2217,568099999.0
2009-03-23 22:10:00,1.2218,1.2218,1.2203,1.22095,1034900001.0
2009-03-23 22:15:00,1.221,1.2223,1.22065,1.2217,1086200000.0
2009-03-23 22:20:00,1.2217,1.2223,1.22115,1.2215,690799999.0
2009-03-23 22:25:00,1.2215,1.22225,1.22138,1.22168,497400000.0
2009-03-23 22:30:00,1.2218,1.2224,1.22155,1.22175,285900000.0
2009-03-23 22:35:00,1.22195,1.22255,1.22185,1.22255,252400000.0
2009-03-23 22:40:00,1.2225,1.22265,1.22209,1.22265,75400000.0
2009-03-23 22:45:00,1.2225,1.22305,1.22245,1.22305,213800000.0
2009-03-23 22:50:00,1.22315,1.22405,1.22295,1.22405,387400000.0
2009-03-23 22:55:00,1.224,1.2249,1.22095,1.22125,488600000.0
2009-03-23 23:00:00,1.222,1.2228,1.2208,1.2228,67200000.0
2009-03-23 23:05:00,1.2229,1.22355,1.22285,1.22343,127400000.0
2009-03-23 23:10:00,1.22365,1.22365,1.22295,1.2231,96800000.0
2009-03-23 23:15:00,1.22335,1.22355,1.22225,1.22335,140600000.0
2009-03-23 23:20:00,1.22335,1.22395,1.22275,1.22315,415400000.0
2009-03-23 23:25:00,1.22316,1.22385,1.223,1.22355,525600000.0
2009-03-23 23:30:00,1.22355,1.2238,1.2231,1.22366,96400000.0
2009-03-23 23:35:00,1.22362,1.22372,1.22332,1.22362,156200000.0
2009-03-23 23:40:00,1.22375,1.2243,1.22375,1.22415,141000000.0
2009-03-23 23:45:00,1.22375,1.22415,1.22315,1.2234,128799999.0
2009-03-23 23:50:00,1.22321,1.2235,1.22313,1.22315,192000000.0
2009-03-23 23:55:00,1.22323,1.2234,1.2228,1.22335,72800000.0
2009-03-24 00:00:00,1.22345,1.2254,1.22335,1.2254,543000000.0
2009-03-24 00:05:00,1.2254,1.2259,1.22515,1.2253,134400000.0
2009-03-24 00:10:00,1.22575,1.2259,1.22515,1.22565,150800000.0
2009-03-24 00:15:00,1.22545,1.2259,1.22542,1.2259,56400000.0
2009-03-24 00:20:00,1.22545,1.2263,1.22535,1.2255,120800000.0
2009-03-24 00:25:00,1.2255,1.22585,1.22505,1.22515,266800000.0
2009-03-24 00:30:00,1.2254,1.2259,1.2246,1.22545,329200000.0
2009-03-24 00:35:00,1.22545,1.22545,1.2244,1.22525,205800000.0
2009-03-24 00:40:00,1.2253,1.22545,1.225,1.2251,235600000.0
2009-03-24 00:45:00,1.225,1.22545,1.2247,1.2251,148000000.0
2009-03-24 00:50:00,1.22525,1.22585,1.22505,1.2256,204400000.0
2009-03-24 00:55:00,1.2258,1.22585,1.22455,1.22485,122600000.0
2009-03-24 01:00:00,1.22485,1.2253,1.22485,1.22495,173800000.0
2009-03-24 01:05:00,1.22495,1.2251,1.22393,1.22407,234800000.0
2009-03-24 01:10:00,1.22427,1.22445,1.22408,1.22435,138800000.0
2009-03-24 01:15:00,1.22435,1.2245,1.22425,1.2245,193400000.0
2009-03-24 01:20:00,1.2245,1.22485,1.22415,1.2243,105800000.0
2009-03-24 01:25:00,1.2243,1.2244,1.22365,1.22365,112600000.0
2009-03-24 01:30:00,1.22405,1.22425,1.22326,1.22339,97800000.0
2009-03-24 01:35:00,1.22425,1.22445,1.22385,1.22425,95800000.0
2009-03-24 01:40:00,1.22425,1.22435,1.2234,1.224,548800001.0
2009-03-24 01:45:00,1.22425,1.22435,1.22336,1.22395,235600000.0
2009-03-24 01:50:00,1.2241,1.22415,1.22313,1.2234,213200000.0
2009-03-24 01:55:00,1.2235,1.22375,1.22345,1.22375,50600000.0
2009-03-24 02:00:00,1.22375,1.2239,1.22335,1.22365,211000000.0
2009-03-24 02:05:00,1.2236,1.22385,1.22305,1.22305,225200000.0
2009-03-24 02:10:00,1.2235,1.2237,1.22295,1.2236,171200000.0
2009-03-24 02:15:00,1.22325,1.22365,1.22295,1.2231,234800000.0
2009-03-24 02:20:00,1.22315,1.22325,1.22115,1.2226,637800000.0
2009-03-24 02:25:00,1.22243,1.22256,1.22204,1.22251,177200000.0
2009-03-24 02:30:00,1.22249,1.2226,1.2219,1.2224,435600000.0
2009-03-24 02:35:00,1.22203,1.2227,1.22075,1.221,460800000.0
2009-03-24 02:40:00,1.221,1.2211,1.2205,1.2205,376000000.0
2009-03-24 02:45:00,1.2205,1.2208,1.22001,1.2202,174400000.0
2009-03-24 02:50:00,1.2205,1.2205,1.22025,1.22025,249000000.0
2009-03-24 02:55:00,1.2203,1.22105,1.22015,1.22075,352200000.0
2009-03-24 03:00:00,1.22059,1.22075,1.21989,1.2202,133200000.0
2009-03-24 03:05:00,1.22025,1.2205,1.22,1.2201,361800000.0
2009-03-24 03:10:00,1.22015,1.2206,1.21958,1.2204,191000000.0
2009-03-24 03:15:00,1.2203,1.22045,1.22015,1.2203,223600000.0
2009-03-24 03:20:00,1.2203,1.22045,1.2201,1.2204,110800000.0
2009-03-24 03:25:00,1.2205,1.2213,1.22025,1.2208,481000000.0
2009-03-24 03:30:00,1.22095,1.221,1.22011,1.22039,187399999.0
2009-03-24 03:35:00,1.2206,1.22095,1.22035,1.22055,211400000.0
2009-03-24 03:40:00,1.22065,1.22075,1.2203,1.2203,138800000.0
2009-03-24 03:45:00,1.2206,1.22065,1.2202,1.22045,123800000.0
2009-03-24 03:50:00,1.22075,1.22075,1.22035,1.22035,80800000.0
2009-03-24 03:55:00,1.22045,1.22045,1.22045,1.22045,286400000.0
2009-03-24 04:00:00,1.22045,1.2206,1.22005,1.22025,226400000.0
2009-03-24 04:05:00,1.22025,1.2204,1.2198,1.2204,247400000.0
2009-03-24 04:10:00,1.2204,1.2204,1.2199,1.2202,133400000.0
2009-03-24 04:15:00,1.2202,1.22025,1.22015,1.22015,223200000.0
2009-03-24 04:20:00,1.22015,1.22025,1.21968,1.21988,222400000.0
2009-03-24 04:25:00,1.22025,1.22045,1.2201,1.22015,154000000.0
2009-03-24 04:30:00,1.22015,1.2207,1.22005,1.2206,189400000.0
2009-03-24 04:35:00,1.22065,1.22115,1.22039,1.22078,358000000.0
2009-03-24 04:40:00,1.2208,1.22125,1.22029,1.22058,259000000.0
2009-03-24 04:45:00,1.2209,1.2209,1.22019,1.22048,107000000.0
2009-03-24 04:50:00,1.2209,1.2209,1.22,1.22028,136200000.0
2009-03-24 04:55:00,1.22065,1.22065,1.21986,1.21986,33600000.0
2009-03-24 05:00:00,1.2203,1.22075,1.2203,1.22055,187200000.0
2009-03-24 05:05:00,1.2206,1.2207,1.22011,1.22055,127200000.0
2009-03-24 05:10:00,1.22055,1.22075,1.22019,1.22065,146200000.0
2009-03-24 05:15:00,1.22065,1.22075,1.22055,1.22075,158600000.0
2009-03-24 05:20:00,1.22035,1.22065,1.22005,1.22037,182800000.0
2009-03-24 05:25:00,1.22075,1.22075,1.22006,1.22075,165400000.0
2009-03-24 05:30:00,1.2209,1.22108,1.22055,1.22075,400800000.0
2009-03-24 05:35:00,1.22035,1.22076,1.2202,1.22055,313000000.0
2009-03-24 05:40:00,1.22055,1.22083,1.2203,1.2206,554000000.0
2009-03-24 05:45:00,1.22085,1.22085,1.22034,1.22074,301600000.0
2009-03-24 05:50:00,1.22095,1.22115,1.2204,1.2211,273200000.0
2009-03-24 05:55:00,1.2211,1.2214,1.2209,1.2214,203200000.0
2009-03-24 06:00:00,1.22145,1.22175,1.22145,1.2216,77000000.0
2009-03-24 06:05:00,1.22155,1.22175,1.22135,1.2214,73200000.0
2009-03-24 06:10:00,1.22115,1.22159,1.22112,1.22135,339700000.0
2009-03-24 06:15:00,1.22145,1.22165,1.22104,1.2212,537600000.0
2009-03-24 06:20:00,1.22134,1.2218,1.22127,1.22165,248400000.0
2009-03-24 06:25:00,1.22165,1.22185,1.22121,1.22163,1079400001.0
2009-03-24 06:30:00,1.22164,1.22175,1.22126,1.22175,282999998.0
2009-03-24 06:35:00,1.22175,1.222,1.22175,1.2219,192000000.0
2009-03-24 06:40:00,1.222,1.222,1.22128,1.22167,440000000.0
2009-03-24 06:45:00,1.2219,1.222,1.2218,1.2218,44400000.0
2009-03-24 06:50:00,1.22195,1.2229,1.2218,1.2223,172400000.0
2009-03-24 06:55:00,1.2223,1.22265,1.2222,1.22265,94200000.0
2009-03-24 07:00:00,1.2226,1.22295,1.2225,1.2225,99800000.0
2009-03-24 07:05:00,1.2226,1.22261,1.22226,1.2224,745200000.0
2009-03-24 07:10:00,1.2226,1.22265,1.2217,1.2221,122200000.0
2009-03-24 07:15:00,1.2221,1.2221,1.2216,1.2221,236000000.0
2009-03-24 07:20:00,1.2221,1.2221,1.22172,1.22172,969600001.0
2009-03-24 07:25:00,1.22185,1.22203,1.2215,1.2218,648600001.0
2009-03-24 07:30:00,1.22175,1.2218,1.2216,1.22175,147000000.0
2009-03-24 07:35:00,1.22175,1.2218,1.2208,1.22085,124800000.0
2009-03-24 07:40:00,1.22105,1.2214,1.22005,1.22025,185400000.0
2009-03-24 07:45:00,1.22025,1.2217,1.22025,1.2205,272200000.0
2009-03-24 07:50:00,1.22085,1.22135,1.2204,1.2208,264200000.0
2009-03-24 07:55:00,1.2209,1.22155,1.22055,1.2214,177600000.0
2009-03-24 08:00:00,1.22115,1.2216,1.2208,1.2216,145600000.0
2009-03-24 08:05:00,1.2216,1.22178,1.2214,1.2216,547000000.0
2009-03-24 08:10:00,1.2218,1.22202,1.2211,1.2211,637400000.0
2009-03-24 08:15:00,1.2212,1.2215,1.22046,1.22125,912600000.0
2009-03-24 08:20:00,1.2214,1.22185,1.22139,1.2216,524800000.0
2009-03-24 08:25:00,1.2216,1.22185,1.2214,1.2216,242000000.0
2009-03-24 08:30:00,1.2216,1.2218,1.22095,1.221,152000000.0
2009-03-24 08:35:00,1.22095,1.2215,1.22095,1.2215,131800000.0
2009-03-24 08:40:00,1.2215,1.2225,1.2215,1.22195,189800000.0
2009-03-24 08:45:00,1.22235,1.22275,1.222,1.22245,355800000.0
2009-03-24 08:50:00,1.2226,1.2232,1.222,1.22305,308000000.0
2009-03-24 08:55:00,1.22285,1.2239,1.22285,1.2237,475000000.0
2009-03-24 09:00:00,1.22375,1.22395,1.22265,1.22275,567799999.0
2009-03-24 09:05:00,1.2228,1.22455,1.2227,1.2243,524300000.0
2009-03-24 09:10:00,1.2242,1.2243,1.22305,1.22315,402200000.0
2009-03-24 09:15:00,1.22315,1.2241,1.2231,1.2237,527400000.0
2009-03-24 09:20:00,1.2237,1.2242,1.22255,1.22305,479000000.0
2009-03-24 09:25:00,1.22295,1.22395,1.22285,1.2236,572000000.0
2009-03-24 09:30:00,1.2234,1.22375,1.22255,1.22255,361000000.0
2009-03-24 09:35:00,1.2226,1.2226,1.22095,1.22205,899200000.0
2009-03-24 09:40:00,1.22225,1.2224,1.2207,1.2221,1253699998.0
2009-03-24 09:45:00,1.22215,1.2228,1.22165,1.22195,576199998.0
2009-03-24 09:50:00,1.222,1.22275,1.2216,1.22275,565000000.0
2009-03-24 09:55:00,1.22285,1.2235,1.2219,1.22315,641800001.0
2009-03-24 10:00:00,1.2235,1.2235,1.2224,1.22315,588400000.0
2009-03-24 10:05:00,1.2233,1.22435,1.2233,1.2243,659399998.0
2009-03-24 10:10:00,1.22435,1.2261,1.22375,1.2241,1023600000.0
2009-03-24 10:15:00,1.22435,1.22575,1.2238,1.22545,1570199996.0
2009-03-24 10:20:00,1.2252,1.2253,1.22405,1.2251,549800000.0
2009-03-24 10:25:00,1.2253,1.2254,1.22345,1.22345,413600000.0
2009-03-24 10:30:00,1.2234,1.22345,1.22265,1.2232,573800000.0
2009-03-24 10:35:00,1.2232,1.224,1.22225,1.224,583600000.0
2009-03-24 10:40:00,1.224,1.2248,1.224,1.22405,747600000.0
2009-03-24 10:45:00,1.22425,1.22435,1.2242,1.22435,156000000.0
2009-03-24 10:50:00,1.22435,1.2258,1.2243,1.22555,888599996.0
2009-03-24 10:55:00,1.22555,1.22555,1.22415,1.2246,486800000.0
2009-03-24 11:00:00,1.22465,1.22465,1.2223,1.22235,616600000.0
2009-03-24 11:05:00,1.22245,1.2227,1.22105,1.22115,434400000.0
2009-03-24 11:10:00,1.22115,1.22155,1.2204,1.2209,921200000.0
2009-03-24 11:15:00,1.2209,1.222,1.22085,1.2211,685400000.0
2009-03-24 11:20:00,1.2211,1.2217,1.22095,1.2215,332000000.0
2009-03-24 11:25:00,1.2215,1.22185,1.2213,1.22155,322400000.0
2009-03-24 11:30:00,1.22155,1.22155,1.2205,1.2206,291800000.0
2009-03-24 11:35:00,1.2207,1.22075,1.22,1.2206,329999999.0
2009-03-24 11:40:00,1.2206,1.22155,1.22045,1.22155,386400001.0
2009-03-24 11:45:00,1.2214,1.2226,1.22125,1.2216,954199995.0
2009-03-24 11:50:00,1.2216,1.22195,1.2212,1.2212,636400001.0
2009-03-24 11:55:00,1.22125,1.22155,1.22105,1.22105,300400000.0
2009-03-24 12:00:00,1.2211,1.22235,1.22105,1.22185,736400000.0
2009-03-24 12:05:00,1.2219,1.22415,1.2216,1.22285,776400000.0
2009-03-24 12:10:00,1.2229,1.224,1.22255,1.2233,956599998.0
2009-03-24 12:15:00,1.2233,1.22365,1.22245,1.22355,586400000.0
2009-03-24 12:20:00,1.2235,1.2256,1.22315,1.2246,1001800000.0
2009-03-24 12:25:00,1.2246,1.22515,1.22365,1.22435,758399999.0
2009-03-24 12:30:00,1.22445,1.22605,1.2242,1.22565,765800000.0
2009-03-24 12:35:00,1.22565,1.2261,1.22535,1.22555,418200000.0
2009-03-24 12:40:00,1.22555,1.2256,1.2241,1.2254,584800000.0
2009-03-24 12:45:00,1.2252,1.22535,1.2249,1.22535,332600000.0
2009-03-24 12:50:00,1.22535,1.2256,1.22505,1.2253,871399999.0
2009-03-24 12:55:00,1.2254,1.2262,1.2253,1.22545,1237400000.0
2009-03-24 13:00:00,1.22545,1.2258,1.22525,1.22545,618000000.0
2009-03-24 13:05:00,1.22545,1.2255,1.22415,1.2242,555800000.0
2009-03-24 13:10:00,1.22425,1.225,1.22385,1.2248,485599998.0
2009-03-24 13:15:00,1.2248,1.2248,1.22365,1.22385,768400000.0
2009-03-24 13:20:00,1.22385,1.22535,1.2237,1.22525,883600001.0
2009-03-24 13:25:00,1.2253,1.2266,1.22495,1.2266,1333399999.0
2009-03-24 13:30:00,1.2266,1.2266,1.22605,1.2265,391600000.0
2009-03-24 13:35:00,1.2264,1.2269,1.2261,1.22625,620800000.0
2009-03-24 13:40:00,1.22625,1.2265,1.2259,1.2264,282400000.0
2009-03-24 13:45:00,1.2265,1.2266,1.2257,1.2258,275200000.0
2009-03-24 13:50:00,1.2258,1.2264,1.2257,1.22625,540800000.0
2009-03-24 13:55:00,1.2263,1.2266,1.2258,1.2262,530399992.0
2009-03-24 14:00:00,1.22615,1.2264,1.22445,1.22535,613599999.0
2009-03-24 14:05:00,1.22535,1.226,1.22515,1.2259,570000000.0
2009-03-24 14:10:00,1.22605,1.2264,1.2257,1.22575,362400000.0
2009-03-24 14:15:00,1.22585,1.2265,1.22575,1.2264,441200000.0
2009-03-24 14:20:00,1.2264,1.2276,1.22575,1.2276,903699998.0
2009-03-24 14:25:00,1.2276,1.2277,1.2257,1.22595,664400000.0
2009-03-24 14:30:00,1.22605,1.2262,1.22545,1.2255,472400000.0
2009-03-24 14:35:00,1.2254,1.2255,1.22495,1.2255,456400000.0
2009-03-24 14:40:00,1.22545,1.2265,1.2251,1.2252,537399999.0
2009-03-24 14:45:00,1.2252,1.2258,1.2248,1.22555,1028599999.0
2009-03-24 14:50:00,1.2256,1.2258,1.22375,1.22385,1359200000.0
2009-03-24 14:55:00,1.22385,1.22525,1.2235,1.22495,1301800001.0
2009-03-24 15:00:00,1.22495,1.2255,1.2241,1.22495,923400000.0
2009-03-24 15:05:00,1.22495,1.22585,1.22465,1.22565,1078200002.0
2009-03-24 15:10:00,1.2256,1.2266,1.22535,1.2258,1093600000.0
2009-03-24 15:15:00,1.2258,1.2293,1.22565,1.22795,2006400000.0
2009-03-24 15:20:00,1.2274,1.2279,1.22655,1.22705,1219399997.0
2009-03-24 15:25:00,1.2272,1.2272,1.22585,1.2263,833400000.0
2009-03-24 15:30:00,1.2263,1.22725,1.22585,1.2263,1123600000.0
2009-03-24 15:35:00,1.2263,1.22705,1.2259,1.22595,1521000000.0
2009-03-24 15:40:00,1.22595,1.22615,1.2247,1.22485,1054800000.0
2009-03-24 15:45:00,1.22495,1.22595,1.2245,1.22505,1633000000.0
2009-03-24 15:50:00,1.22505,1.2252,1.2242,1.2245,1088200000.0
2009-03-24 15:55:00,1.22455,1.226,1.22445,1.22545,1524200002.0
2009-03-24 16:00:00,1.22555,1.22555,1.22195,1.2228,1430000001.0
2009-03-24 16:05:00,1.2228,1.2234,1.2225,1.2226,961800000.0
2009-03-24 16:10:00,1.2225,1.22345,1.22235,1.22245,936099999.0
2009-03-24 16:15:00,1.2225,1.22375,1.2223,1.2235,1636400002.0
2009-03-24 16:20:00,1.2235,1.2239,1.22305,1.2233,740999999.0
2009-03-24 16:25:00,1.22335,1.2235,1.222,1.2225,757800001.0
2009-03-24 16:30:00,1.2226,1.223,1.2224,1.2228,960000000.0
2009-03-24 16:35:00,1.2229,1.22365,1.2228,1.2229,991600000.0
2009-03-24 16:40:00,1.2229,1.223,1.221,1.22145,1424000002.0
2009-03-24 16:45:00,1.2215,1.22245,1.22145,1.2222,1640200000.0
2009-03-24 16:50:00,1.2222,1.2234,1.22165,1.2229,1528999998.0
2009-03-24 16:55:00,1.22295,1.22445,1.2222,1.2241,1935200000.0
2009-03-24 17:00:00,1.22415,1.225,1.2238,1.2245,1517399998.0
2009-03-24 17:05:00,1.22465,1.2253,1.2236,1.2247,1882599993.0
2009-03-24 17:10:00,1.22465,1.22565,1.22445,1.225,1468999999.0
2009-03-24 17:15:00,1.22505,1.22525,1.2235,1.2242,1228600000.0
2009-03-24 17:20:00,1.2242,1.22435,1.22395,1.224,551600001.0
2009-03-24 17:25:00,1.224,1.22445,1.2235,1.2243,942400000.0
2009-03-24 17:30:00,1.2243,1.2256,1.224,1.2252,1520400001.0
2009-03-24 17:35:00,1.2253,1.2255,1.22455,1.2249,890800000.0
2009-03-24 17:40:00,1.2249,1.22495,1.224,1.224,1195600001.0
2009-03-24 17:45:00,1.2241,1.2245,1.2231,1.22315,1370200000.0
2009-03-24 17:50:00,1.2232,1.2252,1.22305,1.2251,2141100002.0
2009-03-24 17:55:00,1.2252,1.22645,1.2243,1.2262,1917200001.0
2009-03-24 18:00:00,1.2262,1.2265,1.2252,1.2254,1110600000.0
2009-03-24 18:05:00,1.2254,1.226,1.22525,1.226,550400000.0
2009-03-24 18:10:00,1.22605,1.2265,1.2253,1.22565,1717200000.0
2009-03-24 18:15:00,1.2257,1.22655,1.22545,1.2257,1689400000.0
2009-03-24 18:20:00,1.22565,1.2265,1.2251,1.2257,2623599999.0
2009-03-24 18:25:00,1.22565,1.2263,1.22545,1.2256,1469800000.0
2009-03-24 18:30:00,1.22555,1.2257,1.2246,1.2256,1445600000.0
2009-03-24 18:35:00,1.2256,1.2265,1.2252,1.2264,945799999.0
2009-03-24 18:40:00,1.2264,1.2267,1.226,1.2267,355200000.0
2009-03-24 18:45:00,1.2269,1.2274,1.22585,1.22585,1276200000.0
2009-03-24 18:50:00,1.22585,1.226,1.2251,1.2253,777600000.0
2009-03-24 18:55:00,1.2253,1.2253,1.224,1.2247,807600000.0
2009-03-24 19:00:00,1.2247,1.2251,1.22425,1.22475,678800001.0
2009-03-24 19:05:00,1.2248,1.2249,1.224,1.2242,568400000.0
2009-03-24 19:10:00,1.2241,1.2248,1.224,1.2241,1004600000.0
2009-03-24 19:15:00,1.2241,1.2242,1.22315,1.2242,1295200000.0
2009-03-24 19:20:00,1.2242,1.2242,1.22255,1.22255,1262399999.0
2009-03-24 19:25:00,1.2226,1.2244,1.2221,1.22425,1487800000.0
2009-03-24 19:30:00,1.22425,1.226,1.22415,1.22475,1337500000.0
2009-03-24 19:35:00,1.22485,1.2257,1.22485,1.2253,1174799999.0
2009-03-24 19:40:00,1.2253,1.2269,1.2253,1.2255,1710199999.0
2009-03-24 19:45:00,1.2254,1.2268,1.2253,1.2265,1066200000.0
2009-03-24 19:50:00,1.22645,1.22645,1.2254,1.22555,1346000000.0
2009-03-24 19:55:00,1.22555,1.2266,1.2251,1.2265,1585400000.0
2009-03-24 20:00:00,1.22655,1.22715,1.22545,1.22675,889000000.0
2009-03-24 20:05:00,1.22675,1.22675,1.22505,1.2251,1206400000.0
2009-03-24 20:10:00,1.2251,1.2253,1.22445,1.2249,1023800000.0
2009-03-24 20:15:00,1.22505,1.2259,1.2249,1.225,1168600000.0
2009-03-24 20:20:00,1.2249,1.22525,1.22365,1.2251,1106400000.0
2009-03-24 20:25:00,1.225,1.22595,1.22445,1.22565,1121399999.0
2009-03-24 20:30:00,1.22575,1.2265,1.2245,1.2265,1996200001.0
2009-03-24 20:35:00,1.2265,1.2265,1.22515,1.2256,1648000000.0
2009-03-24 20:40:00,1.2257,1.226,1.22425,1.22445,889000000.0
2009-03-24 20:45:00,1.2244,1.2257,1.22425,1.2249,1562200000.0
2009-03-24 20:50:00,1.22495,1.2257,1.22475,1.22535,810000000.0
2009-03-24 20:55:00,1.2253,1.2256,1.22505,1.2251,1051400000.0
2009-03-24 21:00:00,1.2251,1.22515,1.2246,1.225,633200000.0
2009-03-24 21:05:00,1.22495,1.22615,1.2249,1.2255,1053400000.0
2009-03-24 21:10:00,1.2256,1.22615,1.2252,1.2253,878000000.0
2009-03-24 21:15:00,1.2254,1.2257,1.22425,1.22535,1139800000.0
2009-03-24 21:20:00,1.22535,1.2259,1.2252,1.2256,715600001.0
2009-03-24 21:25:00,1.22535,1.22685,1.22495,1.2268,1061699999.0
2009-03-24 21:30:00,1.22675,1.22935,1.2263,1.2292,1667699999.0
2009-03-24 21:35:00,1.2292,1.22995,1.22815,1.2285,1066899998.0
2009-03-24 21:40:00,1.2283,1.2293,1.228,1.2289,889000000.0
2009-03-24 21:45:00,1.2289,1.23075,1.2287,1.2291,851000000.0
2009-03-24 21:50:00,1.2291,1.2317,1.22895,1.2314,1017000001.0
2009-03-24 21:55:00,1.23145,1.232,1.23115,1.2319,714000000.0
2009-03-24 22:00:00,1.2318,1.232,1.23115,1.23155,682000000.0
2009-03-24 22:05:00,1.2315,1.2317,1.23035,1.23055,329900000.0
2009-03-24 22:10:00,1.2304,1.23065,1.2295,1.22985,586900000.0
2009-03-24 22:15:00,1.2298,1.23155,1.22965,1.231,605200000.0
2009-03-24 22:20:00,1.2311,1.2313,1.2306,1.23095,393600000.0
2009-03-24 22:25:00,1.23105,1.2321,1.23105,1.2317,245200000.0
2009-03-24 22:30:00,1.2317,1.2317,1.2309,1.2311,307800000.0
2009-03-24 22:35:00,1.23064,1.23135,1.2305,1.2311,227800000.0
2009-03-24 22:40:00,1.23115,1.23165,1.2306,1.2315,398400000.0
2009-03-24 22:45:00,1.2315,1.2318,1.2314,1.2318,200400000.0
2009-03-24 22:50:00,1.2318,1.23225,1.23155,1.2317,340199999.0
2009-03-24 22:55:00,1.23185,1.232,1.2313,1.2318,345599998.0
2009-03-24 23:00:00,1.2318,1.23205,1.2312,1.23135,289600000.0
2009-03-24 23:05:00,1.2314,1.23145,1.23005,1.2301,382200000.0
2009-03-24 23:10:00,1.2301,1.23065,1.22875,1.2306,270000000.0
2009-03-24 23:15:00,1.2306,1.2306,1.22935,1.22975,351600000.0
2009-03-24 23:20:00,1.22985,1.23025,1.22905,1.22951,264500000.0
2009-03-24 23:25:00,1.22932,1.2298,1.22925,1.2298,153200000.0
2009-03-24 23:30:00,1.22937,1.2305,1.22928,1.2298,101600000.0
2009-03-24 23:35:00,1.22961,1.22995,1.22942,1.22995,175400000.0
2009-03-24 23:40:00,1.22995,1.23013,1.22959,1.22978,245399998.0
2009-03-24 23:45:00,1.23,1.23,1.22974,1.22985,27400000.0
2009-03-24 23:50:00,1.2298,1.22988,1.2295,1.22975,229600000.0
2009-03-24 23:55:00,1.22945,1.2299,1.22945,1.2299,88200000.0
2009-03-25 00:00:00,1.23,1.23,1.22964,1.22995,170600000.0
2009-03-25 00:05:00,1.22995,1.23035,1.22975,1.2299,315200001.0
2009-03-25 00:10:00,1.22995,1.2308,1.22995,1.23025,273000000.0
2009-03-25 00:15:00,1.2303,1.2304,1.2299,1.22995,302200000.0
2009-03-25 00:20:00,1.22995,1.22995,1.2299,1.22995,272000000.0
2009-03-25 00:25:00,1.22995,1.22995,1.22893,1.2292,70800000.0
2009-03-25 00:30:00,1.2292,1.2298,1.2287,1.2287,75400000.0
2009-03-25 00:35:00,1.22885,1.22895,1.22835,1.22855,253000000.0
2009-03-25 00:40:00,1.2287,1.22895,1.2282,1.22855,164200000.0
2009-03-25 00:45:00,1.2286,1.2286,1.2282,1.2282,236000000.0
2009-03-25 00:50:00,1.2283,1.2283,1.228,1.2282,188800000.0
2009-03-25 00:55:00,1.2282,1.2282,1.2276,1.2276,148600000.0
2009-03-25 01:00:00,1.2276,1.2277,1.22678,1.22745,378800000.0
2009-03-25 01:05:00,1.22745,1.22785,1.2274,1.22785,299400000.0
2009-03-25 01:10:00,1.22785,1.228,1.2277,1.22785,146400000.0
2009-03-25 01:15:00,1.2275,1.2281,1.2275,1.22767,270200000.0
2009-03-25 01:20:00,1.22795,1.228,1.22749,1.2278,103600000.0
2009-03-25 01:25:00,1.22835,1.22835,1.22785,1.22825,173800000.0
2009-03-25 01:30:00,1.22835,1.2284,1.22721,1.22767,166400000.0
2009-03-25 01:35:00,1.22781,1.2297,1.22726,1.2296,1027000000.0
2009-03-25 01:40:00,1.22955,1.22955,1.229,1.22925,236600000.0
2009-03-25 01:45:00,1.2293,1.22945,1.22905,1.2291,277000000.0
2009-03-25 01:50:00,1.2291,1.2291,1.22865,1.22865,70000000.0
2009-03-25 01:55:00,1.2287,1.22872,1.228,1.22805,186000000.0
2009-03-25 02:00:00,1.22805,1.2281,1.22728,1.22751,270800000.0
2009-03-25 02:05:00,1.22765,1.22835,1.22755,1.22777,154000000.0
2009-03-25 02:10:00,1.22775,1.22785,1.2276,1.22775,291200000.0
2009-03-25 02:15:00,1.22775,1.22805,1.22765,1.22785,114000000.0
2009-03-25 02:20:00,1.22805,1.2281,1.22775,1.2278,120600000.0
2009-03-25 02:25:00,1.2278,1.2283,1.22765,1.228,123400000.0
2009-03-25 02:30:00,1.2279,1.2286,1.2278,1.2286,115600000.0
2009-03-25 02:35:00,1.22801,1.22915,1.2278,1.22865,233799998.0
2009-03-25 02:40:00,1.2289,1.22895,1.22825,1.2288,328600000.0
2009-03-25 02:45:00,1.2287,1.2288,1.22855,1.22855,119600000.0
2009-03-25 02:50:00,1.2285,1.2301,1.2285,1.2296,578799999.0
2009-03-25 02:55:00,1.2296,1.23115,1.2292,1.231,298200000.0
2009-03-25 03:00:00,1.231,1.2317,1.22985,1.2313,361000000.0
2009-03-25 03:05:00,1.2313,1.2315,1.2312,1.23125,82600000.0
2009-03-25 03:10:00,1.23125,1.2316,1.23105,1.2316,211799999.0
2009-03-25 03:15:00,1.2316,1.2323,1.23125,1.2321,237200000.0
2009-03-25 03:20:00,1.232,1.2321,1.2317,1.2319,567600002.0
2009-03-25 03:25:00,1.2319,1.23215,1.23128,1.23143,170600000.0
2009-03-25 03:30:00,1.232,1.232,1.23125,1.2317,144200000.0
2009-03-25 03:35:00,1.23155,1.2316,1.22985,1.2316,364400000.0
2009-03-25 03:40:00,1.2315,1.2315,1.23048,1.2308,299000000.0
2009-03-25 03:45:00,1.2308,1.2308,1.2297,1.2302,164400000.0
2009-03-25 03:50:00,1.22936,1.2305,1.22928,1.2304,223200001.0
2009-03-25 03:55:00,1.23045,1.23085,1.23,1.23085,208000000.0
2009-03-25 04:00:00,1.231,1.23165,1.23095,1.2316,127600000.0
2009-03-25 04:05:00,1.231,1.2315,1.23061,1.23135,157600000.0
2009-03-25 04:10:00,1.2315,1.2315,1.23085,1.2314,159600000.0
2009-03-25 04:15:00,1.2313,1.2314,1.23085,1.23125,146000000.0
2009-03-25 04:20:00,1.23125,1.2313,1.22987,1.23075,202200000.0
2009-03-25 04:25:00,1.23075,1.23085,1.2303,1.2306,119600000.0
2009-03-25 04:30:00,1.2308,1.23095,1.23065,1.23065,53200000.0
2009-03-25 04:35:00,1.2308,1.2309,1.23025,1.2303,63600000.0
2009-03-25 04:40:00,1.2303,1.2306,1.22958,1.2305,316000000.0
2009-03-25 04:45:00,1.2306,1.2306,1.22985,1.2301,277600000.0
2009-03-25 04:50:00,1.2303,1.23075,1.2303,1.2305,164000000.0
2009-03-25 04:55:00,1.2305,1.2311,1.22987,1.2309,313600000.0
2009-03-25 05:00:00,1.23095,1.231,1.2307,1.23075,262600000.0
2009-03-25 05:05:00,1.23075,1.2308,1.2307,1.2307,270399999.0
2009-03-25 05:10:00,1.2307,1.2308,1.23065,1.2308,184800000.0
2009-03-25 05:15:00,1.23085,1.231,1.2299,1.23,579600000.0
2009-03-25 05:20:00,1.2301,1.23045,1.22982,1.23,128400000.0
2009-03-25 05:25:00,1.23,1.23085,1.22995,1.23,167200000.0
2009-03-25 05:30:00,1.2304,1.2304,1.22905,1.23011,227200000.0
2009-03-25 05:35:00,1.23,1.2302,1.23,1.2302,270400000.0
2009-03-25 05:40:00,1.2302,1.2302,1.23,1.23,258400000.0
2009-03-25 05:45:00,1.23,1.23015,1.23,1.2301,436800000.0
2009-03-25 05:50:00,1.2301,1.23015,1.23,1.23015,452800000.0
2009-03-25 05:55:00,1.23025,1.2303,1.22975,1.22995,182000000.0
2009-03-25 06:00:00,1.23,1.23,1.22885,1.229,258600000.0
2009-03-25 06:05:00,1.2291,1.2291,1.22781,1.2284,581800000.0
2009-03-25 06:10:00,1.2284,1.2284,1.2277,1.2282,330400000.0
2009-03-25 06:15:00,1.2284,1.2285,1.2277,1.22825,409600000.0
2009-03-25 06:20:00,1.22825,1.2287,1.22815,1.22825,227400000.0
2009-03-25 06:25:00,1.2285,1.2294,1.22825,1.2293,653300000.0
2009-03-25 06:30:00,1.2293,1.2295,1.22855,1.22875,232000000.0
2009-03-25 06:35:00,1.2291,1.22915,1.22874,1.22882,309400000.0
2009-03-25 06:40:00,1.22885,1.22945,1.22878,1.229,597800000.0
2009-03-25 06:45:00,1.229,1.2295,1.22895,1.22915,350199999.0
2009-03-25 06:50:00,1.22915,1.22915,1.22877,1.22895,456200000.0
2009-03-25 06:55:00,1.229,1.22915,1.22882,1.22905,617600000.0
2009-03-25 07:00:00,1.2287,1.23,1.2287,1.22915,289200000.0
2009-03-25 07:05:00,1.22955,1.2296,1.22924,1.22925,352000000.0
2009-03-25 07:10:00,1.22943,1.23045,1.22915,1.2292,969600000.0
2009-03-25 07:15:00,1.2293,1.2304,1.22925,1.2304,349600000.0
2009-03-25 07:20:00,1.22985,1.23,1.22945,1.2295,278600000.0
2009-03-25 07:25:00,1.2296,1.2305,1.2294,1.23032,1017300004.0
2009-03-25 07:30:00,1.2304,1.23135,1.2304,1.23067,465600000.0
2009-03-25 07:35:00,1.23068,1.23105,1.23021,1.23105,398000000.0
2009-03-25 07:40:00,1.2312,1.2315,1.23044,1.2311,252400000.0
2009-03-25 07:45:00,1.23105,1.2314,1.2304,1.23045,170400000.0
2009-03-25 07:50:00,1.23045,1.2307,1.23021,1.23035,521200000.0
2009-03-25 07:55:00,1.23045,1.2306,1.23045,1.2306,52200000.0
2009-03-25 08:00:00,1.23035,1.2304,1.22915,1.2296,200200000.0
2009-03-25 08:05:00,1.22955,1.23,1.22945,1.22945,181800000.0
2009-03-25 08:10:00,1.2296,1.23,1.22935,1.23,160000000.0
2009-03-25 08:15:00,1.23,1.23,1.22886,1.22932,247600000.0
2009-03-25 08:20:00,1.2295,1.2295,1.22842,1.22875,409800000.0
2009-03-25 08:25:00,1.22875,1.2295,1.22855,1.22935,719400000.0
2009-03-25 08:30:00,1.2295,1.2299,1.2285,1.2295,305600000.0
2009-03-25 08:35:00,1.2295,1.22985,1.2295,1.22975,203200000.0
2009-03-25 08:40:00,1.22975,1.22975,1.22925,1.2295,268799999.0
2009-03-25 08:45:00,1.2295,1.2296,1.22854,1.2293,617600000.0
2009-03-25 08:50:00,1.2293,1.2305,1.22885,1.2301,840800000.0
2009-03-25 08:55:00,1.2301,1.23065,1.23005,1.2306,69800000.0
2009-03-25 09:00:00,1.2306,1.23095,1.23015,1.23075,160400000.0
2009-03-25 09:05:00,1.2309,1.2313,1.2304,1.23085,705000000.0
2009-03-25 09:10:00,1.23085,1.2317,1.2304,1.2311,783999999.0
2009-03-25 09:15:00,1.2311,1.23185,1.2311,1.23165,184600000.0
2009-03-25 09:20:00,1.23165,1.23225,1.23165,1.2317,775200000.0
2009-03-25 09:25:00,1.2317,1.232,1.2314,1.23155,307400000.0
2009-03-25 09:30:00,1.23155,1.2317,1.23125,1.2314,679400000.0
2009-03-25 09:35:00,1.2314,1.2322,1.23095,1.23165,992600001.0
2009-03-25 09:40:00,1.2316,1.23215,1.23155,1.2317,254000000.0
2009-03-25 09:45:00,1.23165,1.2321,1.2315,1.2319,385800000.0
2009-03-25 09:50:00,1.23215,1.23225,1.23145,1.23225,338000000.0
2009-03-25 09:55:00,1.2322,1.23285,1.23184,1.2326,448800000.0
2009-03-25 10:00:00,1.2327,1.2341,1.23205,1.2339,929500002.0
2009-03-25 10:05:00,1.2339,1.23425,1.2332,1.2335,526200000.0
2009-03-25 10:10:00,1.2335,1.2337,1.2332,1.2337,500400000.0
2009-03-25 10:15:00,1.2337,1.2343,1.2334,1.23355,884200000.0
2009-03-25 10:20:00,1.23355,1.2337,1.23245,1.2326,432600000.0
2009-03-25 10:25:00,1.2326,1.2334,1.2321,1.2328,771800000.0
2009-03-25 10:30:00,1.2329,1.2353,1.2329,1.23525,766000000.0
2009-03-25 10:35:00,1.2352,1.2355,1.23395,1.23415,1356000000.0
2009-03-25 10:40:00,1.23415,1.2345,1.23225,1.23225,700799999.0
2009-03-25 10:45:00,1.2326,1.2344,1.2322,1.2323,1136400000.0
2009-03-25 10:50:00,1.23245,1.2346,1.23245,1.23415,964800000.0
2009-03-25 10:55:00,1.2342,1.2344,1.23285,1.2338,432200000.0
2009-03-25 11:00:00,1.23405,1.23405,1.2333,1.2334,349600000.0
2009-03-25 11:05:00,1.2334,1.2334,1.23245,1.2326,544400000.0
2009-03-25 11:10:00,1.2326,1.2327,1.2323,1.2327,631600000.0
2009-03-25 11:15:00,1.23275,1.2335,1.2327,1.23285,368200000.0
2009-03-25 11:20:00,1.2328,1.23335,1.2317,1.2325,543800000.0
2009-03-25 11:25:00,1.23265,1.23265,1.23185,1.23225,461800000.0
2009-03-25 11:30:00,1.23225,1.2325,1.2316,1.23235,662000000.0
2009-03-25 11:35:00,1.2324,1.2327,1.2318,1.232,439000000.0
2009-03-25 11:40:00,1.232,1.23225,1.23125,1.23155,876000000.0
2009-03-25 11:45:00,1.23155,1.23185,1.23145,1.2317,198400000.0
2009-03-25 11:50:00,1.2317,1.2325,1.2316,1.2318,679000000.0
2009-03-25 11:55:00,1.2318,1.23265,1.23165,1.2321,739800000.0
2009-03-25 12:00:00,1.23215,1.2329,1.2313,1.2318,668200000.0
2009-03-25 12:05:00,1.23175,1.23175,1.23083,1.2314,568400000.0
2009-03-25 12:10:00,1.23135,1.2337,1.2313,1.2332,1612400000.0
2009-03-25 12:15:00,1.233,1.23365,1.2329,1.2335,535300000.0
2009-03-25 12:20:00,1.2335,1.2336,1.23246,1.23268,1053199998.0
2009-03-25 12:25:00,1.2328,1.233,1.2325,1.2328,266800000.0
2009-03-25 12:30:00,1.2328,1.2328,1.2321,1.2325,489200000.0
2009-03-25 12:35:00,1.2325,1.23265,1.23145,1.23145,560800000.0
2009-03-25 12:40:00,1.23145,1.2317,1.2304,1.23075,461200000.0
2009-03-25 12:45:00,1.23075,1.23155,1.23075,1.2311,249200000.0
2009-03-25 12:50:00,1.23135,1.23195,1.2309,1.2317,451999999.0
2009-03-25 12:55:00,1.2318,1.2324,1.2314,1.2322,814200000.0
2009-03-25 13:00:00,1.23225,1.23455,1.2322,1.23405,780300000.0
2009-03-25 13:05:00,1.23405,1.2345,1.23385,1.23395,561600000.0
2009-03-25 13:10:00,1.234,1.23405,1.23245,1.23365,619000000.0
2009-03-25 13:15:00,1.2337,1.2338,1.2326,1.23285,766500000.0
2009-03-25 13:20:00,1.23285,1.233,1.2322,1.2324,509400000.0
2009-03-25 13:25:00,1.2324,1.2327,1.23179,1.2327,383000000.0
2009-03-25 13:30:00,1.2325,1.2332,1.2314,1.2315,1037800000.0
2009-03-25 13:35:00,1.2315,1.23285,1.23125,1.2325,705300000.0
2009-03-25 13:40:00,1.2325,1.2325,1.232,1.2324,303000000.0
2009-03-25 13:45:00,1.2325,1.2336,1.2325,1.2334,414800000.0
2009-03-25 13:50:00,1.2334,1.2335,1.23245,1.23245,379200000.0
2009-03-25 13:55:00,1.2324,1.2326,1.2322,1.23255,581599997.0
2009-03-25 14:00:00,1.23255,1.23365,1.23255,1.23315,778000000.0
2009-03-25 14:05:00,1.2331,1.2336,1.23255,1.23255,706999998.0
2009-03-25 14:10:00,1.2327,1.2338,1.2327,1.2334,824600001.0
2009-03-25 14:15:00,1.23335,1.23345,1.2326,1.23315,1149800001.0
2009-03-25 14:20:00,1.23315,1.23375,1.233,1.2333,1216199994.0
2009-03-25 14:25:00,1.23335,1.2336,1.23245,1.2329,613799999.0
2009-03-25 14:30:00,1.23295,1.2334,1.23095,1.2311,1565299998.0
2009-03-25 14:35:00,1.2312,1.23205,1.22985,1.2303,1753599999.0
2009-03-25 14:40:00,1.23035,1.23045,1.2289,1.22975,1739399997.0
2009-03-25 14:45:00,1.22975,1.23115,1.22975,1.22975,1105600001.0
2009-03-25 14:50:00,1.22975,1.22975,1.22875,1.22895,1286800001.0
2009-03-25 14:55:00,1.22895,1.22975,1.2289,1.2292,1141999999.0
2009-03-25 15:00:00,1.2293,1.23085,1.22925,1.2307,1812399992.0
2009-03-25 15:05:00,1.23075,1.2308,1.2303,1.23055,789600003.0
2009-03-25 15:10:00,1.2306,1.2312,1.22985,1.2299,1306199998.0
2009-03-25 15:15:00,1.2299,1.2307,1.2297,1.2303,1117200000.0
2009-03-25 15:20:00,1.2303,1.2323,1.23005,1.232,1213200000.0
2009-03-25 15:25:00,1.23205,1.23235,1.2303,1.2304,2197699999.0
2009-03-25 15:30:00,1.2304,1.23175,1.22955,1.2298,1705199995.0
2009-03-25 15:35:00,1.2298,1.23155,1.2298,1.2314,1438799994.0
2009-03-25 15:40:00,1.2314,1.2315,1.2304,1.2311,1249400000.0
2009-03-25 15:45:00,1.2312,1.23185,1.231,1.2313,776600000.0
2009-03-25 15:50:00,1.2312,1.23135,1.23065,1.2312,1087399996.0
2009-03-25 15:55:00,1.23135,1.23175,1.2234,1.22345,2866199996.0
2009-03-25 16:00:00,1.22345,1.2267,1.223,1.22465,3620799998.0
2009-03-25 16:05:00,1.2247,1.2252,1.2219,1.2238,3011899995.0
2009-03-25 16:10:00,1.2238,1.2305,1.223,1.22805,5472099992.0
2009-03-25 16:15:00,1.2281,1.2302,1.22645,1.227,3102500001.0
2009-03-25 16:20:00,1.227,1.22935,1.22585,1.22645,3748100013.0
2009-03-25 16:25:00,1.22645,1.2277,1.2259,1.22605,2479800001.0
2009-03-25 16:30:00,1.22605,1.22665,1.22405,1.2244,2302000000.0
2009-03-25 16:35:00,1.22425,1.2247,1.2221,1.2236,2782200000.0
2009-03-25 16:40:00,1.2236,1.22465,1.2227,1.22425,1721600001.0
2009-03-25 16:45:00,1.22425,1.225,1.2231,1.22365,2043199999.0
2009-03-25 16:50:00,1.22375,1.22415,1.2221,1.2223,1710400000.0
2009-03-25 16:55:00,1.2222,1.22465,1.22195,1.2246,1807000001.0
2009-03-25 17:00:00,1.2246,1.2246,1.2234,1.2239,1096000000.0
2009-03-25 17:05:00,1.2239,1.2248,1.2226,1.22295,1439000002.0
2009-03-25 17:10:00,1.2231,1.2253,1.22295,1.2251,1559200000.0
2009-03-25 17:15:00,1.22505,1.2252,1.22385,1.22405,1711400002.0
2009-03-25 17:20:00,1.22405,1.2251,1.22405,1.2246,1325099999.0
2009-03-25 17:25:00,1.2246,1.2246,1.22295,1.223,2298600001.0
2009-03-25 17:30:00,1.223,1.22375,1.22275,1.22375,2310600000.0
2009-03-25 17:35:00,1.22355,1.2254,1.2235,1.2247,1700400002.0
2009-03-25 17:40:00,1.2247,1.2265,1.22465,1.2247,1477000000.0
2009-03-25 17:45:00,1.2247,1.2247,1.2236,1.2236,1437200000.0
2009-03-25 17:50:00,1.22375,1.2248,1.22355,1.22435,1555600000.0
2009-03-25 17:55:00,1.22445,1.2248,1.22265,1.2246,2175300001.0
2009-03-25 18:00:00,1.2246,1.2259,1.2241,1.22475,2058800002.0
2009-03-25 18:05:00,1.2248,1.22495,1.22405,1.22445,1205600000.0
2009-03-25 18:10:00,1.22445,1.22515,1.22445,1.2248,1446800000.0
2009-03-25 18:15:00,1.22485,1.22675,1.22485,1.22625,1547200000.0
2009-03-25 18:20:00,1.22625,1.22665,1.22525,1.2262,1170000000.0
2009-03-25 18:25:00,1.2262,1.2263,1.2253,1.22565,652800000.0
2009-03-25 18:30:00,1.22565,1.22615,1.2256,1.22565,620400000.0
2009-03-25 18:35:00,1.2256,1.226,1.2247,1.2256,1029200000.0
2009-03-25 18:40:00,1.2256,1.2257,1.2251,1.2254,938600000.0
2009-03-25 18:45:00,1.22545,1.226,1.2251,1.2256,993800000.0
2009-03-25 18:50:00,1.2258,1.22735,1.2258,1.2271,1293600000.0
2009-03-25 18:55:00,1.2271,1.2274,1.2267,1.2272,836800000.0
2009-03-25 19:00:00,1.22725,1.2287,1.22685,1.2276,1264800000.0
2009-03-25 19:05:00,1.2276,1.228,1.2257,1.2269,1588600000.0
2009-03-25 19:10:00,1.2269,1.22745,1.2264,1.2272,1069600000.0
2009-03-25 19:15:00,1.22715,1.2274,1.2257,1.2266,1518200000.0
2009-03-25 19:20:00,1.2265,1.22835,1.226,1.22805,1284400000.0
2009-03-25 19:25:00,1.22805,1.22935,1.2275,1.2286,1571200000.0
2009-03-25 19:30:00,1.22855,1.2296,1.22845,1.2296,1083400000.0
2009-03-25 19:35:00,1.22955,1.23065,1.2295,1.22995,2019600000.0
2009-03-25 19:40:00,1.22995,1.2314,1.2299,1.23075,1911000000.0
2009-03-25 19:45:00,1.23075,1.23105,1.23015,1.23025,1391800000.0
2009-03-25 19:50:00,1.2302,1.2309,1.2296,1.2301,1496200001.0
2009-03-25 19:55:00,1.2301,1.23045,1.2297,1.23035,1863800001.0
2009-03-25 20:00:00,1.23035,1.2312,1.2302,1.2308,1767200000.0
2009-03-25 20:05:00,1.2309,1.2315,1.23,1.2314,1449000000.0
2009-03-25 20:10:00,1.2314,1.2325,1.2309,1.2323,1341200000.0
2009-03-25 20:15:00,1.2323,1.23265,1.23115,1.23155,1412399998.0
2009-03-25 20:20:00,1.23155,1.23165,1.23105,1.23155,1074400000.0
2009-03-25 20:25:00,1.23155,1.2319,1.2313,1.23165,1329399999.0
2009-03-25 20:30:00,1.23165,1.232,1.23145,1.23195,631400000.0
2009-03-25 20:35:00,1.23195,1.23355,1.23195,1.23355,1221400001.0
2009-03-25 20:40:00,1.23345,1.2337,1.2332,1.23355,596400000.0
2009-03-25 20:45:00,1.23355,1.2343,1.23355,1.234,1291600001.0
2009-03-25 20:50:00,1.234,1.2346,1.23305,1.23305,1135600002.0
2009-03-25 20:55:00,1.23305,1.23395,1.2325,1.2339,725600000.0
2009-03-25 21:00:00,1.2339,1.2349,1.23365,1.23455,830600000.0
2009-03-25 21:05:00,1.23455,1.23515,1.23445,1.2351,841800000.0
2009-03-25 21:10:00,1.2351,1.2351,1.2337,1.2338,956999998.0
2009-03-25 21:15:00,1.2342,1.23505,1.2339,1.23425,653000002.0
2009-03-25 21:20:00,1.23445,1.23495,1.2332,1.2337,1043400000.0
2009-03-25 21:25:00,1.2338,1.234,1.23295,1.23315,587600000.0
2009-03-25 21:30:00,1.2332,1.23325,1.23285,1.23305,435400000.0
2009-03-25 21:35:00,1.23305,1.23315,1.232,1.23225,805600000.0
2009-03-25 21:40:00,1.23245,1.2336,1.2319,1.23265,1000100000.0
2009-03-25 21:45:00,1.23265,1.23295,1.2311,1.232,1499200001.0
2009-03-25 21:50:00,1.232,1.2321,1.23065,1.2309,861000001.0
2009-03-25 21:55:00,1.23095,1.23095,1.2277,1.22805,1368699999.0
2009-03-25 22:00:00,1.2282,1.22965,1.2277,1.22965,1085800000.0
2009-03-25 22:05:00,1.22965,1.23,1.22835,1.2289,473000000.0
2009-03-25 22:10:00,1.2289,1.22925,1.22875,1.22925,147200000.0
2009-03-25 22:15:00,1.22925,1.2304,1.22915,1.2304,381500000.0
2009-03-25 22:20:00,1.23045,1.231,1.22995,1.23,334400000.0
2009-03-25 22:25:00,1.23015,1.2305,1.22936,1.23015,235200001.0
2009-03-25 22:30:00,1.23005,1.232,1.23005,1.232,473600000.0
2009-03-25 22:35:00,1.23145,1.23195,1.23145,1.23195,238200000.0
2009-03-25 22:40:00,1.23195,1.23225,1.23155,1.23175,618600000.0
2009-03-25 22:45:00,1.2318,1.23275,1.2317,1.23205,485600000.0
2009-03-25 22:50:00,1.23225,1.23285,1.2319,1.23215,400800000.0
2009-03-25 22:55:00,1.2321,1.2324,1.2314,1.2315,270000000.0
2009-03-25 23:00:00,1.2315,1.2315,1.2309,1.23115,38000000.0
2009-03-25 23:05:00,1.23115,1.23135,1.23076,1.2309,85600000.0
2009-03-25 23:10:00,1.23125,1.2316,1.231,1.23126,104200000.0
2009-03-25 23:15:00,1.2313,1.2321,1.2313,1.2321,225800000.0
2009-03-25 23:20:00,1.23166,1.2321,1.23136,1.23205,289000000.0
2009-03-25 23:25:00,1.23208,1.23215,1.23139,1.23164,165000000.0
2009-03-25 23:30:00,1.23205,1.23215,1.23185,1.2321,136400000.0
2009-03-25 23:35:00,1.23214,1.2324,1.2319,1.232,174000000.0
2009-03-25 23:40:00,1.23215,1.23257,1.23215,1.23235,212800000.0
2009-03-25 23:45:00,1.2324,1.2327,1.2322,1.2325,170600000.0
2009-03-25 23:50:00,1.2326,1.2326,1.2311,1.23115,84200000.0
2009-03-25 23:55:00,1.23091,1.23118,1.23079,1.23098,318400000.0
2009-03-26 00:00:00,1.231,1.231,1.23015,1.2303,180000000.0
2009-03-26 00:05:00,1.2303,1.23045,1.22983,1.23015,102400000.0
2009-03-26 00:10:00,1.23009,1.23025,1.22969,1.22994,168600000.0
2009-03-26 00:15:00,1.23009,1.23045,1.22995,1.2301,96200000.0
2009-03-26 00:20:00,1.2301,1.2301,1.2297,1.2301,167000000.0
2009-03-26 00:25:00,1.2301,1.23055,1.2301,1.23055,482400000.0
2009-03-26 00:30:00,1.23055,1.23055,1.22999,1.23055,342800000.0
2009-03-26 00:35:00,1.23065,1.23065,1.2306,1.2306,115200000.0
2009-03-26 00:40:00,1.2306,1.2306,1.2301,1.2302,452200000.0
2009-03-26 00:45:00,1.2302,1.2304,1.2301,1.2301,662000000.0
2009-03-26 00:50:00,1.2301,1.23065,1.22973,1.23006,780600000.0
2009-03-26 00:55:00,1.23005,1.2309,1.2299,1.23,421500000.0
2009-03-26 01:00:00,1.23005,1.23005,1.22965,1.23,399600000.0
2009-03-26 01:05:00,1.2299,1.2299,1.22935,1.2295,568000000.0
2009-03-26 01:10:00,1.2295,1.23005,1.2295,1.23005,148400000.0
2009-03-26 01:15:00,1.23005,1.23085,1.23,1.23004,231200000.0
2009-03-26 01:20:00,1.2305,1.2308,1.2298,1.2298,340800000.0
2009-03-26 01:25:00,1.22968,1.23005,1.2293,1.2298,573800000.0
2009-03-26 01:30:00,1.2297,1.22975,1.22875,1.22935,203000000.0
2009-03-26 01:35:00,1.22935,1.2294,1.2293,1.2293,410800000.0
2009-03-26 01:40:00,1.2293,1.2294,1.2293,1.2294,108400000.0
2009-03-26 01:45:00,1.2294,1.2294,1.2293,1.22935,305600000.0
2009-03-26 01:50:00,1.22935,1.2294,1.22935,1.22935,233600000.0
2009-03-26 01:55:00,1.22935,1.2297,1.22935,1.22935,252400000.0
2009-03-26 02:00:00,1.2294,1.23065,1.2294,1.23055,404800000.0
2009-03-26 02:05:00,1.2308,1.2312,1.23075,1.2312,571800000.0
2009-03-26 02:10:00,1.2312,1.2312,1.22985,1.23,357700000.0
2009-03-26 02:15:00,1.2301,1.2306,1.22977,1.2306,165200000.0
2009-03-26 02:20:00,1.23055,1.23055,1.22985,1.23,229200000.0
2009-03-26 02:25:00,1.23,1.23,1.2293,1.2298,179200000.0
2009-03-26 02:30:00,1.2298,1.23,1.22975,1.2299,477600000.0
2009-03-26 02:35:00,1.2299,1.23005,1.22939,1.23,273600000.0
2009-03-26 02:40:00,1.23005,1.2301,1.22964,1.23,211000000.0
2009-03-26 02:45:00,1.22993,1.2303,1.22978,1.23005,117600000.0
2009-03-26 02:50:00,1.23005,1.23005,1.22982,1.22985,100800000.0
2009-03-26 02:55:00,1.23005,1.2304,1.22926,1.2304,251600000.0
2009-03-26 03:00:00,1.23055,1.2308,1.2302,1.2303,301800000.0
2009-03-26 03:05:00,1.2303,1.2303,1.2298,1.2298,135400000.0
2009-03-26 03:10:00,1.22985,1.23025,1.22985,1.2301,308600000.0
2009-03-26 03:15:00,1.2301,1.2301,1.22945,1.2295,305600000.0
2009-03-26 03:20:00,1.2295,1.2296,1.22875,1.2289,355800000.0
2009-03-26 03:25:00,1.2289,1.2291,1.2279,1.2286,528800000.0
2009-03-26 03:30:00,1.2287,1.229,1.22855,1.22875,253800000.0
2009-03-26 03:35:00,1.22875,1.2291,1.2282,1.2286,260400000.0
2009-03-26 03:40:00,1.2285,1.2286,1.22835,1.2285,248599999.0
2009-03-26 03:45:00,1.22855,1.2287,1.2285,1.2287,188000000.0
2009-03-26 03:50:00,1.22865,1.2287,1.22815,1.2285,190400000.0
2009-03-26 03:55:00,1.22807,1.2289,1.22807,1.2288,272800000.0
2009-03-26 04:00:00,1.2289,1.2289,1.2281,1.2285,226799999.0
2009-03-26 04:05:00,1.2286,1.22875,1.22795,1.2284,182200000.0
2009-03-26 04:10:00,1.2284,1.2288,1.22815,1.22815,97600000.0
2009-03-26 04:15:00,1.22865,1.22925,1.22835,1.22835,363600000.0
2009-03-26 04:20:00,1.22845,1.2291,1.22793,1.2284,309400000.0
2009-03-26 04:25:00,1.2284,1.22935,1.22835,1.22885,251800000.0
2009-03-26 04:30:00,1.22875,1.2292,1.22849,1.22875,132400000.0
2009-03-26 04:35:00,1.2289,1.2293,1.2287,1.2293,186400000.0
2009-03-26 04:40:00,1.2293,1.23035,1.2293,1.23025,177200000.0
2009-03-26 04:45:00,1.2303,1.23095,1.23005,1.2302,251400000.0
2009-03-26 04:50:00,1.23015,1.23025,1.22976,1.22987,127200000.0
2009-03-26 04:55:00,1.2302,1.23045,1.22968,1.22968,209000000.0
2009-03-26 05:00:00,1.22977,1.2309,1.22977,1.2309,235600000.0
2009-03-26 05:05:00,1.2309,1.2313,1.2305,1.23053,219400000.0
2009-03-26 05:10:00,1.2311,1.2312,1.2308,1.2312,115400000.0
2009-03-26 05:15:00,1.2311,1.2313,1.23035,1.2306,172000000.0
2009-03-26 05:20:00,1.2307,1.2311,1.23021,1.23046,192200000.0
2009-03-26 05:25:00,1.23095,1.23095,1.23041,1.23062,285800000.0
2009-03-26 05:30:00,1.23078,1.2311,1.23062,1.2308,242800000.0
2009-03-26 05:35:00,1.2308,1.2309,1.2308,1.2309,200400000.0
2009-03-26 05:40:00,1.2309,1.2309,1.2308,1.2308,257800000.0
2009-03-26 05:45:00,1.2309,1.23097,1.23055,1.23061,358200000.0
2009-03-26 05:50:00,1.23085,1.231,1.2305,1.231,446300000.0
2009-03-26 05:55:00,1.2307,1.231,1.2306,1.23088,308800000.0
2009-03-26 06:00:00,1.231,1.23125,1.23064,1.23085,282600000.0
2009-03-26 06:05:00,1.23095,1.231,1.23075,1.23095,166200000.0
2009-03-26 06:10:00,1.23095,1.23095,1.23095,1.23095,151400000.0
2009-03-26 06:15:00,1.23095,1.23095,1.23067,1.23095,278600000.0
2009-03-26 06:20:00,1.23095,1.23115,1.23075,1.23085,160600000.0
2009-03-26 06:25:00,1.23085,1.23085,1.2302,1.2304,256600000.0
2009-03-26 06:30:00,1.2304,1.2306,1.2301,1.2301,228000000.0
2009-03-26 06:35:00,1.23055,1.23075,1.23025,1.23035,66400000.0
2009-03-26 06:40:00,1.23055,1.23075,1.23025,1.2304,184000000.0
2009-03-26 06:45:00,1.23065,1.23075,1.23035,1.23055,232000000.0
2009-03-26 06:50:00,1.2304,1.23065,1.23035,1.23065,137400000.0
2009-03-26 06:55:00,1.23024,1.23075,1.23018,1.23075,398800000.0
2009-03-26 07:00:00,1.23075,1.23135,1.23055,1.23125,311400000.0
2009-03-26 07:05:00,1.23135,1.23145,1.2308,1.2313,223200000.0
2009-03-26 07:10:00,1.23125,1.2316,1.23115,1.23127,919400006.0
2009-03-26 07:15:00,1.23155,1.2316,1.2315,1.2316,213600000.0
2009-03-26 07:20:00,1.2316,1.2316,1.23075,1.2312,658599993.0
2009-03-26 07:25:00,1.2312,1.2314,1.23085,1.2313,204400000.0
2009-03-26 07:30:00,1.23135,1.23165,1.23115,1.23135,117400000.0
2009-03-26 07:35:00,1.23115,1.2314,1.23035,1.23035,216100000.0
2009-03-26 07:40:00,1.2306,1.2312,1.2305,1.2312,139000000.0
2009-03-26 07:45:00,1.2312,1.23125,1.23065,1.23095,292600000.0
2009-03-26 07:50:00,1.2308,1.231,1.23035,1.23067,541600000.0
2009-03-26 07:55:00,1.2306,1.2309,1.22995,1.23018,310800000.0
2009-03-26 08:00:00,1.2303,1.2303,1.2295,1.22975,436000000.0
2009-03-26 08:05:00,1.22975,1.2298,1.22805,1.2284,371300000.0
2009-03-26 08:10:00,1.22865,1.2303,1.2284,1.2291,473500000.0
2009-03-26 08:15:00,1.2291,1.22915,1.2291,1.22915,206400000.0
2009-03-26 08:20:00,1.22915,1.22915,1.2291,1.2291,230400000.0
2009-03-26 08:25:00,1.2291,1.2293,1.22882,1.2292,301700000.0
2009-03-26 08:30:00,1.2293,1.22975,1.22899,1.22945,617000000.0
2009-03-26 08:35:00,1.22919,1.2296,1.22869,1.22915,397400000.0
2009-03-26 08:40:00,1.22915,1.2293,1.22845,1.22915,344600000.0
2009-03-26 08:45:00,1.22915,1.22916,1.22838,1.22905,610200000.0
2009-03-26 08:50:00,1.2292,1.2292,1.22854,1.229,257600000.0
2009-03-26 08:55:00,1.22886,1.2303,1.22862,1.2298,433000000.0
2009-03-26 09:00:00,1.22985,1.2307,1.22985,1.2299,146000000.0
2009-03-26 09:05:00,1.22995,1.2302,1.2283,1.22845,707400002.0
2009-03-26 09:10:00,1.22845,1.22905,1.22785,1.22855,414599999.0
2009-03-26 09:15:00,1.2286,1.2298,1.22845,1.229,565200000.0
2009-03-26 09:20:00,1.2288,1.2291,1.22819,1.22848,497600000.0
2009-03-26 09:25:00,1.2287,1.2291,1.2287,1.22905,294200000.0
2009-03-26 09:30:00,1.229,1.2292,1.22785,1.22865,304800000.0
2009-03-26 09:35:00,1.22865,1.22865,1.2267,1.2269,671800000.0
2009-03-26 09:40:00,1.22715,1.2275,1.2259,1.2259,491600000.0
2009-03-26 09:45:00,1.226,1.22755,1.22525,1.2269,417600000.0
2009-03-26 09:50:00,1.2269,1.2272,1.2259,1.2269,698799999.0
2009-03-26 09:55:00,1.2269,1.2272,1.226,1.2271,412400000.0
2009-03-26 10:00:00,1.22715,1.2274,1.2261,1.2273,744600000.0
2009-03-26 10:05:00,1.2273,1.2278,1.2272,1.2277,626400000.0
2009-03-26 10:10:00,1.2277,1.2289,1.2276,1.2289,599000000.0
2009-03-26 10:15:00,1.2289,1.2289,1.2279,1.2281,1141000000.0
2009-03-26 10:20:00,1.2281,1.22835,1.22795,1.2281,672000002.0
2009-03-26 10:25:00,1.2282,1.2286,1.2282,1.2285,641400000.0
2009-03-26 10:30:00,1.2285,1.22855,1.2285,1.22855,135200000.0
2009-03-26 10:35:00,1.2287,1.22895,1.2282,1.22875,177400001.0
2009-03-26 10:40:00,1.22875,1.2289,1.22845,1.2287,207000000.0
2009-03-26 10:45:00,1.2287,1.2292,1.22855,1.2291,427000000.0
2009-03-26 10:50:00,1.2291,1.2292,1.22845,1.22875,267200000.0
2009-03-26 10:55:00,1.2287,1.2288,1.2282,1.2288,363600000.0
2009-03-26 11:00:00,1.2288,1.22895,1.22845,1.2288,872800000.0
2009-03-26 11:05:00,1.22875,1.22905,1.2284,1.2288,595200000.0
2009-03-26 11:10:00,1.2288,1.2302,1.2286,1.2302,803800000.0
2009-03-26 11:15:00,1.23025,1.2315,1.23025,1.23125,671600000.0
2009-03-26 11:20:00,1.23125,1.23275,1.23115,1.2324,970200000.0
2009-03-26 11:25:00,1.23235,1.23245,1.23055,1.2312,510599999.0
2009-03-26 11:30:00,1.23085,1.23175,1.2301,1.23095,543200000.0
2009-03-26 11:35:00,1.231,1.23205,1.2301,1.23035,453400001.0
2009-03-26 11:40:00,1.23035,1.23035,1.22913,1.22955,456200000.0
2009-03-26 11:45:00,1.2299,1.23135,1.2298,1.23135,215400000.0
2009-03-26 11:50:00,1.231,1.2316,1.2307,1.23155,323200000.0
2009-03-26 11:55:00,1.2316,1.2319,1.2313,1.23145,220800000.0
2009-03-26 12:00:00,1.23145,1.2315,1.2308,1.23085,598200000.0
2009-03-26 12:05:00,1.23085,1.2309,1.2295,1.23,771400000.0
2009-03-26 12:10:00,1.22995,1.2308,1.22975,1.2307,719800000.0
2009-03-26 12:15:00,1.2305,1.2305,1.22905,1.2296,936200000.0
2009-03-26 12:20:00,1.22955,1.2296,1.2282,1.22925,1124200000.0
2009-03-26 12:25:00,1.2293,1.22975,1.2286,1.22865,538800003.0
2009-03-26 12:30:00,1.22875,1.2292,1.2284,1.22915,620600001.0
2009-03-26 12:35:00,1.22915,1.231,1.229,1.2297,670600001.0
2009-03-26 12:40:00,1.22975,1.2298,1.2283,1.2288,623600001.0
2009-03-26 12:45:00,1.2288,1.2302,1.2284,1.2284,1040600001.0
2009-03-26 12:50:00,1.2284,1.229,1.2283,1.2285,698000000.0
2009-03-26 12:55:00,1.2285,1.22855,1.2279,1.2284,569400001.0
2009-03-26 13:00:00,1.2284,1.2291,1.2284,1.2291,538600001.0
2009-03-26 13:05:00,1.2291,1.2295,1.2272,1.22735,1023200000.0
2009-03-26 13:10:00,1.22735,1.22755,1.2253,1.2263,1479600001.0
2009-03-26 13:15:00,1.2264,1.227,1.2264,1.2269,288400000.0
2009-03-26 13:20:00,1.2269,1.2282,1.22675,1.22795,569400000.0
2009-03-26 13:25:00,1.22805,1.2281,1.22715,1.2274,185200000.0
2009-03-26 13:30:00,1.22745,1.2276,1.22605,1.22675,544600000.0
2009-03-26 13:35:00,1.22675,1.2272,1.22625,1.2272,727999999.0
2009-03-26 13:40:00,1.2273,1.2276,1.22725,1.2276,265800000.0
2009-03-26 13:45:00,1.2276,1.2276,1.22645,1.22675,630400000.0
2009-03-26 13:50:00,1.22675,1.2272,1.22657,1.22658,904800000.0
2009-03-26 13:55:00,1.2268,1.227,1.22625,1.22675,370800000.0
2009-03-26 14:00:00,1.22675,1.22695,1.2262,1.2263,455200002.0
2009-03-26 14:05:00,1.2263,1.2264,1.22505,1.2253,1571000000.0
2009-03-26 14:10:00,1.2253,1.2261,1.2253,1.2258,703400000.0
2009-03-26 14:15:00,1.2258,1.226,1.22555,1.2258,470000000.0
2009-03-26 14:20:00,1.2259,1.2264,1.2249,1.2254,939000001.0
2009-03-26 14:25:00,1.22565,1.2258,1.22475,1.2252,573600000.0
2009-03-26 14:30:00,1.22525,1.22655,1.2243,1.2265,2652599995.0
2009-03-26 14:35:00,1.22665,1.2278,1.226,1.22745,1378000000.0
2009-03-26 14:40:00,1.22755,1.2277,1.22515,1.22535,1549999999.0
2009-03-26 14:45:00,1.22575,1.2261,1.22515,1.22555,1115400000.0
2009-03-26 14:50:00,1.22555,1.2259,1.2249,1.2251,899000000.0
2009-03-26 14:55:00,1.2251,1.2251,1.22395,1.22465,1583400007.0
2009-03-26 15:00:00,1.2246,1.2261,1.22445,1.226,1523800010.0
2009-03-26 15:05:00,1.226,1.2267,1.22555,1.2267,1108600004.0
2009-03-26 15:10:00,1.2268,1.2283,1.2262,1.22825,1197700008.0
2009-03-26 15:15:00,1.2283,1.2283,1.22665,1.2273,1300200002.0
2009-03-26 15:20:00,1.2273,1.229,1.2267,1.22775,1486400003.0
2009-03-26 15:25:00,1.2277,1.2278,1.22655,1.2271,1233800000.0
2009-03-26 15:30:00,1.2271,1.2281,1.227,1.2271,1311400001.0
2009-03-26 15:35:00,1.2271,1.2274,1.22575,1.22675,1605800002.0
2009-03-26 15:40:00,1.22655,1.22725,1.2263,1.2266,1400200002.0
2009-03-26 15:45:00,1.2266,1.22785,1.2266,1.2274,1944800001.0
2009-03-26 15:50:00,1.22725,1.2297,1.2271,1.2297,1850000003.0
2009-03-26 15:55:00,1.22995,1.2304,1.2287,1.2288,1463600001.0
2009-03-26 16:00:00,1.2289,1.2299,1.2284,1.22885,1250000002.0
2009-03-26 16:05:00,1.22885,1.229,1.2269,1.22845,1419900000.0
2009-03-26 16:10:00,1.2285,1.2308,1.22845,1.2306,1116700000.0
2009-03-26 16:15:00,1.2306,1.2322,1.23025,1.23035,1445300000.0
2009-03-26 16:20:00,1.23035,1.2319,1.23035,1.23145,804400000.0
2009-03-26 16:25:00,1.23145,1.23145,1.23015,1.2313,1971899999.0
2009-03-26 16:30:00,1.2314,1.23265,1.23115,1.2325,1705500000.0
2009-03-26 16:35:00,1.2324,1.2324,1.2301,1.23085,1788999999.0
2009-03-26 16:40:00,1.2308,1.2312,1.2286,1.2301,1867800000.0
2009-03-26 16:45:00,1.2301,1.2312,1.22935,1.23055,1629599996.0
2009-03-26 16:50:00,1.23065,1.2312,1.2303,1.23085,950600000.0
2009-03-26 16:55:00,1.231,1.2311,1.22945,1.2303,1412400001.0
2009-03-26 17:00:00,1.2303,1.2307,1.2295,1.2301,1510400001.0
2009-03-26 17:05:00,1.2301,1.2305,1.22975,1.2305,1034200000.0
2009-03-26 17:10:00,1.23065,1.2313,1.2305,1.2308,1078800000.0
2009-03-26 17:15:00,1.2308,1.231,1.23025,1.23075,1168400000.0
2009-03-26 17:20:00,1.23075,1.23075,1.2293,1.2293,1162799999.0
2009-03-26 17:25:00,1.22935,1.2302,1.2292,1.2302,1155200001.0
2009-03-26 17:30:00,1.23035,1.23095,1.22905,1.2291,1408600001.0
2009-03-26 17:35:00,1.22915,1.22975,1.22915,1.22935,917600001.0
2009-03-26 17:40:00,1.22935,1.2301,1.22925,1.22985,841600000.0
2009-03-26 17:45:00,1.2299,1.23115,1.22985,1.2309,1349599998.0
2009-03-26 17:50:00,1.23095,1.2336,1.23055,1.23295,2009800000.0
2009-03-26 17:55:00,1.2331,1.2333,1.23205,1.23265,1649200001.0
2009-03-26 18:00:00,1.2326,1.23345,1.2322,1.2324,1289099999.0
2009-03-26 18:05:00,1.23235,1.23245,1.23105,1.2311,1138100000.0
2009-03-26 18:10:00,1.2312,1.2315,1.23035,1.23085,829600000.0
2009-03-26 18:15:00,1.2308,1.23115,1.2293,1.22935,1305200000.0
2009-03-26 18:20:00,1.2293,1.2302,1.22925,1.2296,1837399998.0
2009-03-26 18:25:00,1.2296,1.23125,1.2295,1.23095,1136600001.0
2009-03-26 18:30:00,1.231,1.23265,1.2306,1.2317,1602000002.0
2009-03-26 18:35:00,1.2317,1.2335,1.2313,1.2318,1990200001.0
2009-03-26 18:40:00,1.2318,1.2324,1.23135,1.2323,1182200000.0
2009-03-26 18:45:00,1.2323,1.2325,1.23075,1.2312,1088200000.0
2009-03-26 18:50:00,1.2312,1.2323,1.2309,1.23135,1242600000.0
2009-03-26 18:55:00,1.2313,1.23315,1.23015,1.23275,1769000000.0
2009-03-26 19:00:00,1.2328,1.2328,1.2309,1.231,1554000000.0
2009-03-26 19:05:00,1.23105,1.23115,1.2286,1.229,923400000.0
2009-03-26 19:10:00,1.22915,1.2302,1.2284,1.2302,1263200000.0
2009-03-26 19:15:00,1.2302,1.2302,1.22885,1.2297,1226200000.0
2009-03-26 19:20:00,1.2297,1.22995,1.22915,1.2294,1052300000.0
2009-03-26 19:25:00,1.2294,1.22995,1.22925,1.2296,870000000.0
2009-03-26 19:30:00,1.22965,1.22975,1.22925,1.2295,664800000.0
2009-03-26 19:35:00,1.2295,1.2309,1.2294,1.23015,1397700001.0
2009-03-26 19:40:00,1.23015,1.2306,1.22945,1.2297,914100000.0
2009-03-26 19:45:00,1.2297,1.23095,1.22925,1.23065,1279399999.0
2009-03-26 19:50:00,1.2306,1.23205,1.23015,1.2319,1048800000.0
2009-03-26 19:55:00,1.232,1.2323,1.23095,1.231,889000000.0
2009-03-26 20:00:00,1.231,1.232,1.2306,1.2315,915200000.0
2009-03-26 20:05:00,1.2316,1.2316,1.2299,1.2303,652200000.0
2009-03-26 20:10:00,1.23025,1.2315,1.23,1.23095,642200000.0
2009-03-26 20:15:00,1.2309,1.23195,1.2307,1.2314,1047800001.0
2009-03-26 20:20:00,1.2314,1.23195,1.23065,1.2307,767400000.0
2009-03-26 20:25:00,1.2304,1.23105,1.2299,1.23045,884800000.0
2009-03-26 20:30:00,1.2304,1.2307,1.2302,1.23055,573600000.0
2009-03-26 20:35:00,1.23055,1.23085,1.2304,1.2305,802000000.0
2009-03-26 20:40:00,1.2305,1.23095,1.23035,1.23075,416000000.0
2009-03-26 20:45:00,1.23075,1.23095,1.2298,1.23025,796800000.0
2009-03-26 20:50:00,1.23025,1.23205,1.2302,1.2311,952800000.0
2009-03-26 20:55:00,1.23125,1.2314,1.2296,1.2302,1328800000.0
2009-03-26 21:00:00,1.23025,1.2309,1.2302,1.23055,659600000.0
2009-03-26 21:05:00,1.23055,1.23055,1.22875,1.22925,1508400000.0
2009-03-26 21:10:00,1.22925,1.2305,1.2286,1.2302,983600001.0
2009-03-26 21:15:00,1.23035,1.23115,1.2303,1.23035,585600000.0
2009-03-26 21:20:00,1.23035,1.23035,1.2296,1.2301,464800000.0
2009-03-26 21:25:00,1.2301,1.23025,1.2293,1.2293,448200000.0
2009-03-26 21:30:00,1.22925,1.23015,1.2289,1.2291,1022999999.0
2009-03-26 21:35:00,1.2293,1.22995,1.2293,1.22975,1012699999.0
2009-03-26 21:40:00,1.22975,1.22975,1.2287,1.22935,690000000.0
2009-03-26 21:45:00,1.2293,1.2298,1.22865,1.22935,874400000.0
2009-03-26 21:50:00,1.2294,1.2294,1.2286,1.2289,817200000.0
2009-03-26 21:55:00,1.2289,1.229,1.22835,1.2289,979800001.0
2009-03-26 22:00:00,1.2289,1.23025,1.2287,1.2296,886800000.0
2009-03-26 22:05:00,1.2297,1.23015,1.22885,1.22885,501400001.0
2009-03-26 22:10:00,1.22885,1.2295,1.2288,1.22905,658800000.0
2009-03-26 22:15:00,1.22905,1.2294,1.2285,1.2291,445800000.0
2009-03-26 22:20:00,1.2293,1.23005,1.229,1.22955,635600000.0
2009-03-26 22:25:00,1.22955,1.2297,1.22925,1.2296,136800000.0
2009-03-26 22:30:00,1.2297,1.2298,1.22945,1.2297,270400000.0
2009-03-26 22:35:00,1.22975,1.23,1.22945,1.2297,544399999.0
2009-03-26 22:40:00,1.22985,1.22995,1.22935,1.22935,270200000.0
2009-03-26 22:45:00,1.22895,1.23025,1.2289,1.229,617200001.0
2009-03-26 22:50:00,1.2291,1.23095,1.2289,1.2308,725800000.0
2009-03-26 22:55:00,1.2308,1.23095,1.2301,1.2301,405400000.0
2009-03-26 23:00:00,1.2301,1.23065,1.2294,1.2304,98200000.0
2009-03-26 23:05:00,1.23055,1.23083,1.23018,1.23083,99800000.0
2009-03-26 23:10:00,1.2305,1.23053,1.2301,1.23053,122600000.0
2009-03-26 23:15:00,1.2303,1.23035,1.2296,1.23005,166200000.0
2009-03-26 23:20:00,1.23005,1.23005,1.2291,1.22955,352400000.0
2009-03-26 23:25:00,1.22937,1.23075,1.22915,1.2293,157600000.0
2009-03-26 23:30:00,1.2295,1.22985,1.22938,1.2294,148000000.0
2009-03-26 23:35:00,1.22964,1.22978,1.22855,1.22865,202200000.0
2009-03-26 23:40:00,1.22865,1.2291,1.22834,1.22878,299400000.0
2009-03-26 23:45:00,1.22905,1.22915,1.22839,1.22851,102600000.0
2009-03-26 23:50:00,1.2286,1.22885,1.2284,1.22885,79000000.0
2009-03-26 23:55:00,1.22843,1.22891,1.22843,1.22865,206000000.0
2009-03-27 00:00:00,1.2286,1.22895,1.2285,1.2286,268800000.0
2009-03-27 00:05:00,1.22865,1.22875,1.22816,1.22832,271799997.0
2009-03-27 00:10:00,1.2284,1.2289,1.2282,1.2289,245599999.0
2009-03-27 00:15:00,1.22885,1.2292,1.22847,1.22866,179200000.0
2009-03-27 00:20:00,1.229,1.2292,1.229,1.2291,151000000.0
2009-03-27 00:25:00,1.22915,1.22915,1.22837,1.22881,196800000.0
2009-03-27 00:30:00,1.22875,1.2292,1.22865,1.22883,166399999.0
2009-03-27 00:35:00,1.229,1.22955,1.22893,1.2291,186600000.0
2009-03-27 00:40:00,1.22945,1.2296,1.22905,1.2295,67200000.0
2009-03-27 00:45:00,1.22952,1.22975,1.22935,1.22935,98400000.0
2009-03-27 00:50:00,1.22923,1.2295,1.22895,1.22905,345600000.0
2009-03-27 00:55:00,1.2291,1.22945,1.22837,1.22867,221000000.0
2009-03-27 01:00:00,1.2288,1.229,1.2285,1.2286,117600000.0
2009-03-27 01:05:00,1.2286,1.229,1.2285,1.229,82000000.0
2009-03-27 01:10:00,1.229,1.22905,1.2284,1.22847,260200000.0
2009-03-27 01:15:00,1.22844,1.2291,1.22837,1.2286,344800000.0
2009-03-27 01:20:00,1.2291,1.2291,1.22866,1.22883,272200000.0
2009-03-27 01:25:00,1.22883,1.22915,1.22849,1.22895,456400000.0
2009-03-27 01:30:00,1.2286,1.22945,1.22855,1.2292,134200000.0
2009-03-27 01:35:00,1.22935,1.2295,1.22883,1.22902,187800000.0
2009-03-27 01:40:00,1.2295,1.2296,1.2291,1.22925,53600000.0
2009-03-27 01:45:00,1.2296,1.2297,1.22915,1.2292,119800000.0
2009-03-27 01:50:00,1.22955,1.22955,1.22906,1.22926,88200000.0
2009-03-27 01:55:00,1.2292,1.2298,1.22905,1.2298,233400000.0
2009-03-27 02:00:00,1.22965,1.23,1.2289,1.2289,308600000.0
2009-03-27 02:05:00,1.2293,1.22955,1.22892,1.2291,59400000.0
2009-03-27 02:10:00,1.2291,1.2296,1.228,1.22815,542400000.0
2009-03-27 02:15:00,1.22815,1.2285,1.22815,1.2284,131200000.0
2009-03-27 02:20:00,1.2284,1.2284,1.22784,1.2283,490800000.0
2009-03-27 02:25:00,1.22793,1.2283,1.2276,1.2277,206600000.0
2009-03-27 02:30:00,1.2278,1.22785,1.22675,1.2271,149800000.0
2009-03-27 02:35:00,1.2275,1.2275,1.2271,1.2273,121800000.0
2009-03-27 02:40:00,1.22745,1.22745,1.2266,1.2266,162000000.0
2009-03-27 02:45:00,1.2267,1.2268,1.22658,1.22665,196000000.0
2009-03-27 02:50:00,1.22635,1.2268,1.22635,1.2267,290199995.0
2009-03-27 02:55:00,1.22665,1.22735,1.22655,1.22665,305200000.0
2009-03-27 03:00:00,1.22675,1.227,1.22645,1.22675,294800000.0
2009-03-27 03:05:00,1.22655,1.227,1.2264,1.227,199600000.0
2009-03-27 03:10:00,1.22627,1.22725,1.22627,1.22725,242000000.0
2009-03-27 03:15:00,1.22725,1.22755,1.22638,1.22638,266000000.0
2009-03-27 03:20:00,1.22665,1.22733,1.22642,1.2271,182600000.0
2009-03-27 03:25:00,1.22715,1.2276,1.22715,1.22745,297000000.0
2009-03-27 03:30:00,1.2275,1.2276,1.22715,1.2274,135400000.0
2009-03-27 03:35:00,1.22715,1.2276,1.22705,1.22755,197000000.0
2009-03-27 03:40:00,1.22765,1.22785,1.22705,1.22715,92600000.0
2009-03-27 03:45:00,1.2275,1.22755,1.22705,1.2272,104000000.0
2009-03-27 03:50:00,1.2272,1.22755,1.2271,1.22745,57200000.0
2009-03-27 03:55:00,1.22705,1.22755,1.22705,1.22729,113600000.0
2009-03-27 04:00:00,1.22718,1.2279,1.22687,1.2276,109600000.0
2009-03-27 04:05:00,1.22725,1.2282,1.22715,1.2282,229400000.0
2009-03-27 04:10:00,1.2281,1.2285,1.2281,1.2285,227600000.0
2009-03-27 04:15:00,1.2281,1.2286,1.2281,1.22835,126600000.0
2009-03-27 04:20:00,1.22855,1.2288,1.2283,1.22845,168800000.0
2009-03-27 04:25:00,1.2285,1.2285,1.22825,1.2284,127600000.0
2009-03-27 04:30:00,1.2285,1.2288,1.22825,1.22825,97800000.0
2009-03-27 04:35:00,1.22865,1.2288,1.2281,1.22815,80600000.0
2009-03-27 04:40:00,1.22815,1.22815,1.227,1.2276,242200000.0
2009-03-27 04:45:00,1.2276,1.2278,1.22755,1.2276,123200000.0
2009-03-27 04:50:00,1.2277,1.228,1.22717,1.22751,253400000.0
2009-03-27 04:55:00,1.22727,1.22795,1.22699,1.22728,290400000.0
2009-03-27 05:00:00,1.2277,1.2279,1.22728,1.2276,146599998.0
2009-03-27 05:05:00,1.22751,1.22795,1.22722,1.22795,335599999.0
2009-03-27 05:10:00,1.22795,1.22795,1.22738,1.22748,117400000.0
2009-03-27 05:15:00,1.2279,1.228,1.22742,1.228,179600000.0
2009-03-27 05:20:00,1.228,1.2283,1.22775,1.2279,64400000.0
2009-03-27 05:25:00,1.2282,1.2286,1.22765,1.22815,292200000.0
2009-03-27 05:30:00,1.22825,1.2283,1.22765,1.22795,105800000.0
2009-03-27 05:35:00,1.22775,1.2281,1.22765,1.22805,93600000.0
2009-03-27 05:40:00,1.22805,1.22815,1.22742,1.2275,214900000.0
2009-03-27 05:45:00,1.2275,1.2279,1.22745,1.2279,437200000.0
2009-03-27 05:50:00,1.22705,1.22755,1.22675,1.22678,180200000.0
2009-03-27 05:55:00,1.22715,1.22735,1.22675,1.2268,86800000.0
2009-03-27 06:00:00,1.22705,1.2272,1.22681,1.22705,583600000.0
2009-03-27 06:05:00,1.2271,1.22753,1.22698,1.2271,324200000.0
2009-03-27 06:10:00,1.22711,1.2273,1.22668,1.22695,673500000.0
2009-03-27 06:15:00,1.2272,1.2276,1.22675,1.22675,191400000.0
2009-03-27 06:20:00,1.2269,1.2271,1.2265,1.2266,318600000.0
2009-03-27 06:25:00,1.22675,1.22765,1.22675,1.22765,306800000.0
2009-03-27 06:30:00,1.22755,1.22755,1.22691,1.227,535200000.0
2009-03-27 06:35:00,1.22716,1.22743,1.2269,1.22714,735200000.0
2009-03-27 06:40:00,1.22708,1.22765,1.227,1.2275,566800000.0
2009-03-27 06:45:00,1.22726,1.22745,1.22679,1.22693,528000000.0
2009-03-27 06:50:00,1.2273,1.2273,1.22665,1.22695,301000000.0
2009-03-27 06:55:00,1.22677,1.2273,1.22648,1.2267,401200000.0
2009-03-27 07:00:00,1.2267,1.22715,1.22669,1.22681,384400000.0
2009-03-27 07:05:00,1.22681,1.2272,1.22647,1.2272,738200000.0
2009-03-27 07:10:00,1.2272,1.2274,1.2268,1.22711,745200000.0
2009-03-27 07:15:00,1.22705,1.22775,1.22695,1.22775,271200000.0
2009-03-27 07:20:00,1.2278,1.22785,1.2272,1.22785,153800000.0
2009-03-27 07:25:00,1.22795,1.22795,1.2272,1.22765,52800000.0
2009-03-27 07:30:00,1.22743,1.22775,1.22718,1.22775,932799998.0
2009-03-27 07:35:00,1.22739,1.22773,1.22732,1.22766,1058800000.0
2009-03-27 07:40:00,1.22765,1.22772,1.22731,1.22734,1040800000.0
2009-03-27 07:45:00,1.2277,1.2277,1.22632,1.22667,651000000.0
2009-03-27 07:50:00,1.22685,1.2274,1.22675,1.22705,392600000.0
2009-03-27 07:55:00,1.22705,1.2271,1.2267,1.2267,93400000.0
2009-03-27 08:00:00,1.2267,1.2268,1.22655,1.2266,158000000.0
2009-03-27 08:05:00,1.2266,1.2267,1.2258,1.22652,532800000.0
2009-03-27 08:10:00,1.2264,1.2271,1.2263,1.2271,687800000.0
2009-03-27 08:15:00,1.2271,1.22725,1.22705,1.22715,223200000.0
2009-03-27 08:20:00,1.22715,1.2278,1.22715,1.2278,265000000.0
2009-03-27 08:25:00,1.22785,1.2285,1.22785,1.2283,555600000.0
2009-03-27 08:30:00,1.22835,1.22835,1.22779,1.22788,296000000.0
2009-03-27 08:35:00,1.22792,1.228,1.22759,1.2279,725600000.0
2009-03-27 08:40:00,1.22795,1.22805,1.22775,1.22785,251200000.0
2009-03-27 08:45:00,1.22785,1.2284,1.22785,1.228,302599999.0
2009-03-27 08:50:00,1.228,1.22865,1.22795,1.2282,219200000.0
2009-03-27 08:55:00,1.2283,1.2283,1.22745,1.22745,275600000.0
2009-03-27 09:00:00,1.2276,1.2276,1.2267,1.2273,358400000.0
2009-03-27 09:05:00,1.2275,1.22865,1.22735,1.22845,298200000.0
2009-03-27 09:10:00,1.2285,1.2289,1.22785,1.22815,582000000.0
2009-03-27 09:15:00,1.22815,1.2288,1.22795,1.22845,405200000.0
2009-03-27 09:20:00,1.22845,1.22975,1.22845,1.2296,378399998.0
2009-03-27 09:25:00,1.2296,1.2296,1.2295,1.22955,167600000.0
2009-03-27 09:30:00,1.2296,1.23035,1.229,1.22915,278600000.0
2009-03-27 09:35:00,1.2292,1.2294,1.2291,1.2292,63000000.0
2009-03-27 09:40:00,1.2293,1.2296,1.22885,1.2289,470000000.0
2009-03-27 09:45:00,1.22885,1.2295,1.2283,1.2287,729900000.0
2009-03-27 09:50:00,1.2287,1.2301,1.22835,1.2301,521800000.0
2009-03-27 09:55:00,1.22965,1.22965,1.22845,1.2291,391800000.0
2009-03-27 10:00:00,1.22915,1.22945,1.22839,1.22945,560100000.0
2009-03-27 10:05:00,1.2295,1.2301,1.2289,1.22955,448400000.0
2009-03-27 10:10:00,1.2298,1.23015,1.2289,1.2296,641000000.0
2009-03-27 10:15:00,1.22955,1.22955,1.2283,1.2284,298400000.0
2009-03-27 10:20:00,1.2285,1.22905,1.22775,1.22795,427400000.0
2009-03-27 10:25:00,1.228,1.22845,1.22785,1.22805,269000000.0
2009-03-27 10:30:00,1.22805,1.2295,1.228,1.2286,671600001.0
2009-03-27 10:35:00,1.2283,1.2289,1.22815,1.22875,511400004.0
2009-03-27 10:40:00,1.2287,1.2291,1.22835,1.229,175600000.0
2009-03-27 10:45:00,1.2289,1.2291,1.22845,1.229,646600000.0
2009-03-27 10:50:00,1.229,1.22945,1.229,1.2292,302600000.0
2009-03-27 10:55:00,1.22925,1.23165,1.2292,1.2312,471500000.0
2009-03-27 11:00:00,1.23105,1.23175,1.23,1.2302,1019599999.0
2009-03-27 11:05:00,1.23,1.23,1.22895,1.22915,166200000.0
2009-03-27 11:10:00,1.2293,1.23185,1.2293,1.23145,385200000.0
2009-03-27 11:15:00,1.2314,1.23215,1.23085,1.23175,613000000.0
2009-03-27 11:20:00,1.2319,1.23325,1.2318,1.23305,372800000.0
2009-03-27 11:25:00,1.23335,1.23375,1.2322,1.2332,558000003.0
2009-03-27 11:30:00,1.23325,1.2345,1.233,1.23385,626000000.0
2009-03-27 11:35:00,1.23395,1.23425,1.23275,1.23425,812799999.0
2009-03-27 11:40:00,1.2343,1.23565,1.2343,1.2351,606600000.0
2009-03-27 11:45:00,1.2352,1.2355,1.23485,1.2351,536400000.0
2009-03-27 11:50:00,1.2351,1.2352,1.23455,1.2349,310600000.0
2009-03-27 11:55:00,1.23485,1.23505,1.2345,1.2347,327200000.0
2009-03-27 12:00:00,1.23445,1.2351,1.234,1.2349,423800000.0
2009-03-27 12:05:00,1.2349,1.23545,1.2345,1.23495,806999996.0
2009-03-27 12:10:00,1.23505,1.2354,1.23415,1.23515,1214399998.0
2009-03-27 12:15:00,1.2353,1.23655,1.23495,1.23565,792600000.0
2009-03-27 12:20:00,1.2357,1.2365,1.2353,1.23595,739200000.0
2009-03-27 12:25:00,1.2359,1.2359,1.2349,1.2353,634400000.0
2009-03-27 12:30:00,1.23535,1.2358,1.2342,1.2347,529800000.0
2009-03-27 12:35:00,1.23475,1.235,1.23265,1.233,707000000.0
2009-03-27 12:40:00,1.23315,1.2352,1.2331,1.2334,565100000.0
2009-03-27 12:45:00,1.23355,1.234,1.23275,1.2334,835399999.0
2009-03-27 12:50:00,1.23345,1.23405,1.2331,1.23385,1019200000.0
2009-03-27 12:55:00,1.23395,1.23455,1.2336,1.2336,707400000.0
2009-03-27 13:00:00,1.2337,1.23385,1.23255,1.23345,546600001.0
2009-03-27 13:05:00,1.2334,1.2348,1.23325,1.2347,550600000.0
2009-03-27 13:10:00,1.2347,1.23535,1.23425,1.23495,694000000.0
2009-03-27 13:15:00,1.2349,1.2352,1.23401,1.2345,515799996.0
2009-03-27 13:20:00,1.2345,1.23595,1.2345,1.23555,568800000.0
2009-03-27 13:25:00,1.2354,1.23665,1.2354,1.2362,407000000.0
2009-03-27 13:30:00,1.2362,1.23725,1.23575,1.2367,511000000.0
2009-03-27 13:35:00,1.237,1.238,1.23585,1.23715,953800000.0
2009-03-27 13:40:00,1.2372,1.23775,1.2369,1.23745,806600001.0
2009-03-27 13:45:00,1.23745,1.23815,1.23645,1.2379,720999999.0
2009-03-27 13:50:00,1.2379,1.2392,1.2375,1.23885,938200000.0
2009-03-27 13:55:00,1.23885,1.2406,1.23845,1.2398,1263500000.0
2009-03-27 14:00:00,1.2398,1.241,1.23965,1.24,1183800001.0
2009-03-27 14:05:00,1.24,1.2402,1.2387,1.239,1046200000.0
2009-03-27 14:10:00,1.23915,1.23985,1.2381,1.2382,537300000.0
2009-03-27 14:15:00,1.2381,1.23815,1.23685,1.237,814600000.0
2009-03-27 14:20:00,1.2371,1.2381,1.2369,1.237,1869399999.0
2009-03-27 14:25:00,1.2371,1.2374,1.2345,1.23525,1542399999.0
2009-03-27 14:30:00,1.23525,1.2362,1.23525,1.2362,937400000.0
2009-03-27 14:35:00,1.2362,1.2362,1.23535,1.2358,728200000.0
2009-03-27 14:40:00,1.2356,1.23625,1.2345,1.2358,929900003.0
2009-03-27 14:45:00,1.23575,1.2359,1.2348,1.235,1080599999.0
2009-03-27 14:50:00,1.235,1.2354,1.2342,1.235,1100800000.0
2009-03-27 14:55:00,1.235,1.2354,1.23445,1.2352,1197599999.0
2009-03-27 15:00:00,1.2353,1.2356,1.23445,1.23555,1461200001.0
2009-03-27 15:05:00,1.23555,1.2374,1.23555,1.2373,759400000.0
2009-03-27 15:10:00,1.2374,1.23855,1.2357,1.2357,1543000000.0
2009-03-27 15:15:00,1.2358,1.23785,1.2357,1.2366,1548200001.0
2009-03-27 15:20:00,1.23675,1.23765,1.2365,1.2373,939600001.0
2009-03-27 15:25:00,1.2373,1.2375,1.23635,1.2366,1203399999.0
2009-03-27 15:30:00,1.2366,1.23695,1.23545,1.2357,1190800000.0
2009-03-27 15:35:00,1.2358,1.23615,1.23555,1.2357,858000000.0
2009-03-27 15:40:00,1.2357,1.2364,1.23545,1.2356,816000000.0
2009-03-27 15:45:00,1.23575,1.23595,1.23555,1.2357,967200000.0
2009-03-27 15:50:00,1.23575,1.2363,1.23575,1.23615,871399999.0
2009-03-27 15:55:00,1.23615,1.2369,1.236,1.2366,1172200000.0
2009-03-27 16:00:00,1.2367,1.2398,1.2365,1.239,1163199998.0
2009-03-27 16:05:00,1.239,1.24275,1.23875,1.2426,2077900000.0
2009-03-27 16:10:00,1.2426,1.2445,1.2414,1.242,1862200000.0
2009-03-27 16:15:00,1.242,1.24275,1.2419,1.2421,1109199997.0
2009-03-27 16:20:00,1.2421,1.2431,1.2417,1.2428,1928800003.0
2009-03-27 16:25:00,1.2428,1.2439,1.2427,1.24315,1485799998.0
2009-03-27 16:30:00,1.24305,1.24355,1.24105,1.24145,1740399998.0
2009-03-27 16:35:00,1.2411,1.2413,1.2398,1.24035,1696400002.0
2009-03-27 16:40:00,1.2401,1.24065,1.24005,1.24065,962599998.0
2009-03-27 16:45:00,1.2408,1.24085,1.24,1.2401,1037799999.0
2009-03-27 16:50:00,1.2401,1.2406,1.239,1.23915,1330200001.0
2009-03-27 16:55:00,1.2392,1.2402,1.23815,1.2402,1674499997.0
2009-03-27 17:00:00,1.2402,1.2402,1.23925,1.2395,1596000002.0
2009-03-27 17:05:00,1.2395,1.24045,1.23925,1.24025,1395599997.0
2009-03-27 17:10:00,1.2404,1.2412,1.2402,1.241,1615400000.0
2009-03-27 17:15:00,1.24095,1.2412,1.24005,1.24055,997400001.0
2009-03-27 17:20:00,1.24055,1.24105,1.23955,1.24055,1681100000.0
2009-03-27 17:25:00,1.24075,1.2412,1.2405,1.24105,827399997.0
2009-03-27 17:30:00,1.241,1.2418,1.2409,1.24115,919200000.0
2009-03-27 17:35:00,1.2411,1.2412,1.2403,1.241,605800000.0
2009-03-27 17:40:00,1.241,1.2411,1.2393,1.2397,1329800000.0
2009-03-27 17:45:00,1.23975,1.23975,1.2381,1.2381,1256400000.0
2009-03-27 17:50:00,1.23805,1.23835,1.2368,1.2382,892600000.0
2009-03-27 17:55:00,1.23825,1.2395,1.23745,1.23935,2413800001.0
2009-03-27 18:00:00,1.23925,1.23945,1.23815,1.2382,1345400001.0
2009-03-27 18:05:00,1.2381,1.2393,1.2381,1.2386,821399999.0
2009-03-27 18:10:00,1.23875,1.239,1.23765,1.2387,1024800001.0
2009-03-27 18:15:00,1.2387,1.23945,1.23825,1.23885,615300000.0
2009-03-27 18:20:00,1.23885,1.2398,1.23825,1.2384,875400001.0
2009-03-27 18:25:00,1.23835,1.2398,1.23835,1.23945,831400000.0
2009-03-27 18:30:00,1.23935,1.23995,1.23845,1.239,1233800000.0
2009-03-27 18:35:00,1.2391,1.23945,1.2387,1.23935,1240400001.0
2009-03-27 18:40:00,1.23915,1.23945,1.23905,1.23915,356200000.0
2009-03-27 18:45:00,1.23915,1.2393,1.2382,1.2389,675400000.0
2009-03-27 18:50:00,1.2389,1.23935,1.2381,1.23905,810600000.0
2009-03-27 18:55:00,1.23905,1.24055,1.2389,1.24035,778000000.0
2009-03-27 19:00:00,1.2403,1.2408,1.24015,1.2405,550400001.0
2009-03-27 19:05:00,1.2405,1.2414,1.2398,1.24045,1351200000.0
2009-03-27 19:10:00,1.24045,1.24045,1.2396,1.2403,723400000.0
2009-03-27 19:15:00,1.2403,1.2407,1.24005,1.2406,614200000.0
2009-03-27 19:20:00,1.24029,1.2407,1.24003,1.2406,359000000.0
2009-03-27 19:25:00,1.2406,1.24065,1.24,1.2402,714800001.0
2009-03-27 19:30:00,1.24015,1.2403,1.2395,1.2396,521400000.0
2009-03-27 19:35:00,1.2397,1.24,1.2396,1.23975,406600001.0
2009-03-27 19:40:00,1.23975,1.2405,1.23955,1.2403,685599995.0
2009-03-27 19:45:00,1.2403,1.24085,1.2403,1.2408,734199997.0
2009-03-27 19:50:00,1.2408,1.2412,1.2407,1.2408,984200001.0
2009-03-27 19:55:00,1.2409,1.241,1.2407,1.24095,560600005.0
2009-03-27 20:00:00,1.24085,1.2411,1.24025,1.2407,723800002.0
2009-03-27 20:05:00,1.2407,1.241,1.2394,1.23975,630000000.0
2009-03-27 20:10:00,1.23975,1.2402,1.23915,1.2395,857400000.0
2009-03-27 20:15:00,1.23945,1.24015,1.23935,1.23975,576800000.0
2009-03-27 20:20:00,1.2396,1.23965,1.23755,1.2381,1036000000.0
2009-03-27 20:25:00,1.2381,1.23825,1.2377,1.23795,687199999.0
2009-03-27 20:30:00,1.23795,1.23845,1.2378,1.23825,546000000.0
2009-03-27 20:35:00,1.23825,1.2383,1.23765,1.23765,663800000.0
2009-03-27 20:40:00,1.2376,1.23765,1.23695,1.23705,653800000.0
2009-03-27 20:45:00,1.23705,1.23805,1.23695,1.2373,738600000.0
2009-03-27 20:50:00,1.2373,1.23835,1.23705,1.23805,999600000.0
2009-03-27 20:55:00,1.23785,1.23795,1.23685,1.23715,805199999.0
2009-03-27 21:00:00,1.23715,1.2373,1.2362,1.23635,559800000.0
2009-03-27 21:05:00,1.23635,1.23635,1.23595,1.23615,321400000.0
2009-03-27 21:10:00,1.2362,1.23685,1.23615,1.23645,565800003.0
2009-03-27 21:15:00,1.23655,1.23675,1.2357,1.2359,525800000.0
2009-03-27 21:20:00,1.2359,1.2363,1.2355,1.23605,384400000.0
2009-03-27 21:25:00,1.23595,1.23715,1.23595,1.23715,826800001.0
2009-03-27 21:30:00,1.2372,1.23815,1.237,1.2378,412600000.0
2009-03-27 21:35:00,1.23805,1.2383,1.23785,1.2381,190600000.0
2009-03-27 21:40:00,1.2381,1.2384,1.23775,1.23795,279800000.0
2009-03-27 21:45:00,1.23795,1.23795,1.23685,1.2371,653800000.0
2009-03-27 21:50:00,1.23695,1.2372,1.2367,1.23715,369400000.0
2009-03-27 21:55:00,1.23705,1.23745,1.237,1.2372,360599998.0
2009-03-27 22:00:00,1.2372,1.2376,1.23715,1.2375,336400000.0
2009-03-27 22:05:00,1.2375,1.23755,1.2372,1.2374,206600000.0
2009-03-27 22:10:00,1.2385,1.23855,1.23725,1.2379,467800000.0
2009-03-27 22:15:00,1.23795,1.23895,1.23775,1.238,568000001.0
2009-03-27 22:20:00,1.23795,1.23815,1.23749,1.2379,156400000.0
2009-03-27 22:25:00,1.238,1.23825,1.2376,1.23775,308800000.0
2009-03-27 22:30:00,1.2378,1.23795,1.23765,1.2378,293200000.0
2009-03-27 22:35:00,1.2378,1.23825,1.23755,1.23805,310200000.0
2009-03-27 22:40:00,1.23805,1.2383,1.23754,1.238,273600000.0
2009-03-27 22:45:00,1.23759,1.23835,1.23756,1.23815,227199998.0
2009-03-27 22:50:00,1.23815,1.24045,1.23815,1.24035,301800000.0
2009-03-27 22:55:00,1.24045,1.24105,1.2396,1.24105,264200000.0
2009-03-30 00:00:00,1.24072,1.24098,1.24072,1.24098,427000000.0
2009-03-30 00:05:00,1.24094,1.24125,1.24071,1.24076,427000000.0
2009-03-30 00:10:00,1.2408,1.2408,1.24035,1.2404,427000000.0
2009-03-30 00:15:00,1.24032,1.2408,1.2403,1.2404,341600000.0
2009-03-30 00:20:00,1.24041,1.2406,1.2404,1.2404,85400000.0
2009-03-30 00:25:00,1.24039,1.24061,1.24031,1.24039,427000000.0
2009-03-30 00:30:00,1.2404,1.24047,1.23905,1.23915,427000000.0
2009-03-30 00:35:00,1.23914,1.23917,1.23905,1.23917,427000000.0
2009-03-30 00:40:00,1.23915,1.23922,1.23873,1.23895,427000000.0
2009-03-30 00:45:00,1.2389,1.23892,1.23876,1.2389,427000000.0
2009-03-30 00:50:00,1.23882,1.23892,1.23882,1.2389,341600000.0
2009-03-30 00:55:00,1.23882,1.23892,1.23882,1.23892,170800000.0
2009-03-30 01:00:00,1.2389,1.23943,1.2389,1.23925,427000000.0
2009-03-30 01:05:00,1.23927,1.23943,1.23905,1.2391,427000000.0
2009-03-30 01:10:00,1.23917,1.23917,1.23872,1.23878,427000000.0
2009-03-30 01:15:00,1.23875,1.23884,1.23863,1.23867,427000000.0
2009-03-30 01:20:00,1.23868,1.23906,1.23865,1.239,427000000.0
2009-03-30 01:25:00,1.23917,1.24025,1.23917,1.23975,427000000.0
2009-03-30 01:30:00,1.23973,1.2406,1.23965,1.24033,427000000.0
2009-03-30 01:35:00,1.24044,1.24119,1.24044,1.24052,427000000.0
2009-03-30 01:40:00,1.2405,1.24055,1.24,1.24,256200000.0
2009-03-30 01:45:00,1.24005,1.24045,1.23995,1.24017,427000000.0
2009-03-30 01:50:00,1.24015,1.24025,1.24015,1.2402,256200000.0
2009-03-30 01:55:00,1.24016,1.24017,1.2399,1.24017,341600000.0
2009-03-30 02:00:00,1.23995,1.24005,1.23965,1.24005,253400000.0
2009-03-30 02:05:00,1.24015,1.24055,1.24,1.24055,254400000.0
2009-03-30 02:10:00,1.24055,1.24055,1.23975,1.23975,414400000.0
2009-03-30 02:15:00,1.23975,1.24005,1.2397,1.23995,387599998.0
2009-03-30 02:20:00,1.24,1.24045,1.23961,1.24005,237000000.0
2009-03-30 02:25:00,1.24005,1.24015,1.2397,1.2399,249000000.0
2009-03-30 02:30:00,1.23945,1.23955,1.23815,1.2383,442000000.0
2009-03-30 02:35:00,1.2383,1.2383,1.23795,1.23805,195600000.0
2009-03-30 02:40:00,1.23805,1.2385,1.23805,1.23845,285600000.0
2009-03-30 02:45:00,1.2389,1.23945,1.23813,1.23945,124000000.0
2009-03-30 02:50:00,1.2392,1.23955,1.2392,1.23935,580000001.0
2009-03-30 02:55:00,1.23935,1.23985,1.2389,1.2397,347800000.0
2009-03-30 03:00:00,1.2397,1.2398,1.23885,1.2389,472600000.0
2009-03-30 03:05:00,1.23895,1.23955,1.23895,1.23945,148000000.0
2009-03-30 03:10:00,1.2395,1.23965,1.23935,1.2395,66600000.0
2009-03-30 03:15:00,1.23955,1.2396,1.23904,1.2392,97799999.0
2009-03-30 03:20:00,1.23925,1.2394,1.23882,1.23913,151599999.0
2009-03-30 03:25:00,1.23912,1.2395,1.23901,1.23925,235200000.0
2009-03-30 03:30:00,1.23925,1.2413,1.23925,1.2407,272200000.0
2009-03-30 03:35:00,1.24055,1.24095,1.23946,1.23949,290400000.0
2009-03-30 03:40:00,1.23966,1.2403,1.23925,1.2396,202200000.0
2009-03-30 03:45:00,1.2396,1.2396,1.23895,1.2393,253799999.0
2009-03-30 03:50:00,1.2394,1.2395,1.23912,1.23925,302400000.0
2009-03-30 03:55:00,1.23925,1.23945,1.23925,1.2394,152800000.0
2009-03-30 04:00:00,1.2394,1.2399,1.2393,1.2399,280200000.0
2009-03-30 04:05:00,1.23985,1.24015,1.2394,1.24015,268399999.0
2009-03-30 04:10:00,1.2402,1.24035,1.23949,1.23961,358800000.0
2009-03-30 04:15:00,1.23975,1.23999,1.23957,1.23965,172400000.0
2009-03-30 04:20:00,1.23968,1.24005,1.23949,1.2397,343800000.0
2009-03-30 04:25:00,1.2398,1.24005,1.2398,1.23995,126000000.0
2009-03-30 04:30:00,1.24005,1.24005,1.23995,1.24005,75000000.0
2009-03-30 04:35:00,1.24005,1.24025,1.2396,1.2396,236800000.0
2009-03-30 04:40:00,1.2394,1.24005,1.23939,1.24005,162600000.0
2009-03-30 04:45:00,1.23995,1.24065,1.2397,1.24035,1035400002.0
2009-03-30 04:50:00,1.24,1.24075,1.24,1.24075,200800000.0
2009-03-30 04:55:00,1.24075,1.2419,1.24025,1.24092,324600000.0
2009-03-30 05:00:00,1.2417,1.2417,1.24155,1.24155,83000000.0
2009-03-30 05:05:00,1.24165,1.24175,1.24123,1.24175,98200000.0
2009-03-30 05:10:00,1.24185,1.2428,1.24185,1.24255,447799998.0
2009-03-30 05:15:00,1.24193,1.24275,1.24193,1.2424,338399999.0
2009-03-30 05:20:00,1.2426,1.24345,1.24255,1.24297,398800000.0
2009-03-30 05:25:00,1.2431,1.2435,1.2429,1.2429,84000000.0
2009-03-30 05:30:00,1.24287,1.24315,1.24283,1.24295,190400000.0
2009-03-30 05:35:00,1.243,1.24365,1.24295,1.24365,161200000.0
2009-03-30 05:40:00,1.24365,1.24415,1.24365,1.2437,741800000.0
2009-03-30 05:45:00,1.2437,1.2437,1.2436,1.2436,576000000.0
2009-03-30 05:50:00,1.2436,1.2436,1.24315,1.24355,804200000.0
2009-03-30 05:55:00,1.2435,1.2435,1.2426,1.24265,1151800000.0
2009-03-30 06:00:00,1.24264,1.2431,1.2425,1.2431,563800000.0
2009-03-30 06:05:00,1.24315,1.24345,1.2428,1.2431,227000000.0
2009-03-30 06:10:00,1.2433,1.24515,1.24305,1.2447,508000000.0
2009-03-30 06:15:00,1.2448,1.24505,1.2441,1.2445,305200000.0
2009-03-30 06:20:00,1.24455,1.24515,1.24445,1.24515,165400000.0
2009-03-30 06:25:00,1.24525,1.24745,1.2451,1.2474,359000000.0
2009-03-30 06:30:00,1.2472,1.24765,1.2465,1.24705,304800000.0
2009-03-30 06:35:00,1.2472,1.2472,1.24635,1.247,169200000.0
2009-03-30 06:40:00,1.2472,1.24775,1.2469,1.2476,199000000.0
2009-03-30 06:45:00,1.24765,1.24765,1.24695,1.24725,201400000.0
2009-03-30 06:50:00,1.24725,1.24725,1.2466,1.24715,485200007.0
2009-03-30 06:55:00,1.24725,1.24765,1.24685,1.2473,240200000.0
2009-03-30 07:00:00,1.24755,1.24765,1.2471,1.2471,118600000.0
2009-03-30 07:05:00,1.24725,1.24875,1.2471,1.24875,350800000.0
2009-03-30 07:10:00,1.24865,1.24945,1.2486,1.24895,415200000.0
2009-03-30 07:15:00,1.24895,1.2493,1.2486,1.24925,357200000.0
2009-03-30 07:20:00,1.24885,1.2493,1.2487,1.249,65800000.0
2009-03-30 07:25:00,1.2493,1.2497,1.24885,1.24945,277200000.0
2009-03-30 07:30:00,1.24945,1.2495,1.2492,1.2494,98000000.0
2009-03-30 07:35:00,1.24945,1.24965,1.24879,1.249,260400000.0
2009-03-30 07:40:00,1.24895,1.249,1.24844,1.24895,237000001.0
2009-03-30 07:45:00,1.24895,1.24965,1.24885,1.24925,133600000.0
2009-03-30 07:50:00,1.24925,1.24965,1.24915,1.24945,472000000.0
2009-03-30 07:55:00,1.24945,1.24955,1.24915,1.24935,97800000.0
2009-03-30 08:00:00,1.24935,1.24975,1.24895,1.24895,333800000.0
2009-03-30 08:05:00,1.24895,1.24925,1.24885,1.24925,261200000.0
2009-03-30 08:10:00,1.24915,1.24945,1.24884,1.24914,513600000.0
2009-03-30 08:15:00,1.24945,1.2496,1.2489,1.24925,275200000.0
2009-03-30 08:20:00,1.24905,1.24975,1.249,1.24945,178000000.0
2009-03-30 08:25:00,1.24945,1.24965,1.24925,1.24945,357400000.0
2009-03-30 08:30:00,1.24945,1.24955,1.2489,1.24935,312000000.0
2009-03-30 08:35:00,1.2494,1.24945,1.249,1.24925,349200000.0
2009-03-30 08:40:00,1.24925,1.24965,1.24925,1.24955,455800000.0
2009-03-30 08:45:00,1.24955,1.24955,1.24845,1.24875,833800000.0
2009-03-30 08:50:00,1.24875,1.24885,1.24835,1.24845,506599999.0
2009-03-30 08:55:00,1.24835,1.2487,1.24725,1.24795,848999999.0
2009-03-30 09:00:00,1.24795,1.2491,1.2479,1.2491,625000000.0
2009-03-30 09:05:00,1.249,1.25025,1.24895,1.25025,1850000000.0
2009-03-30 09:10:00,1.25025,1.2517,1.2502,1.2512,1574400002.0
2009-03-30 09:15:00,1.2512,1.25155,1.251,1.25115,904599996.0
2009-03-30 09:20:00,1.25115,1.2526,1.251,1.2526,907999997.0
2009-03-30 09:25:00,1.25265,1.25335,1.2515,1.25155,1104100001.0
2009-03-30 09:30:00,1.25155,1.2517,1.25105,1.2514,722000001.0
2009-03-30 09:35:00,1.2515,1.25245,1.2512,1.25215,1930999998.0
2009-03-30 09:40:00,1.2522,1.25325,1.2522,1.25255,1051800006.0
2009-03-30 09:45:00,1.25255,1.25255,1.25115,1.25115,1150000000.0
2009-03-30 09:50:00,1.25115,1.2524,1.25115,1.25195,840999997.0
2009-03-30 09:55:00,1.25195,1.2526,1.25105,1.2526,653799998.0
2009-03-30 10:00:00,1.25275,1.25275,1.2512,1.252,1069200001.0
2009-03-30 10:05:00,1.25195,1.25225,1.25125,1.25125,809200000.0
2009-03-30 10:10:00,1.25115,1.2513,1.25055,1.25125,1114800003.0
2009-03-30 10:15:00,1.25125,1.2513,1.25065,1.2507,325200000.0
2009-03-30 10:20:00,1.2506,1.25105,1.2506,1.25105,437800000.0
2009-03-30 10:25:00,1.251,1.25105,1.2504,1.25045,498770000.0
2009-03-30 10:30:00,1.25045,1.25055,1.24895,1.2492,970200002.0
2009-03-30 10:35:00,1.2492,1.25075,1.24905,1.25025,1292350002.0
2009-03-30 10:40:00,1.2503,1.251,1.2501,1.2504,873000000.0
2009-03-30 10:45:00,1.2505,1.2509,1.2499,1.25015,662200001.0
2009-03-30 10:50:00,1.2501,1.25035,1.24979,1.25025,444200000.0
2009-03-30 10:55:00,1.25025,1.2514,1.25025,1.25065,560400000.0
2009-03-30 11:00:00,1.25075,1.25125,1.2504,1.25055,487600000.0
2009-03-30 11:05:00,1.25065,1.2516,1.25045,1.2516,545200000.0
2009-03-30 11:10:00,1.2515,1.2517,1.2503,1.2505,653400000.0
2009-03-30 11:15:00,1.2505,1.253,1.2505,1.2528,1085600000.0
2009-03-30 11:20:00,1.25285,1.25355,1.25195,1.2522,880000000.0
2009-03-30 11:25:00,1.25215,1.25215,1.24945,1.24985,1434200000.0
2009-03-30 11:30:00,1.24985,1.2502,1.2488,1.24935,1245599995.0
2009-03-30 11:35:00,1.2494,1.2495,1.24795,1.2481,1445650002.0
2009-03-30 11:40:00,1.24815,1.25025,1.24815,1.2493,1160999998.0
2009-03-30 11:45:00,1.24925,1.25025,1.249,1.24965,1067800000.0
2009-03-30 11:50:00,1.2496,1.25015,1.24895,1.2497,1114000002.0
2009-03-30 11:55:00,1.2497,1.2497,1.24925,1.2493,122200000.0
2009-03-30 12:00:00,1.2494,1.2494,1.2484,1.2493,587800002.0
2009-03-30 12:05:00,1.2493,1.2493,1.24675,1.24715,1011600001.0
2009-03-30 12:10:00,1.2472,1.24835,1.2465,1.248,897400002.0
2009-03-30 12:15:00,1.248,1.249,1.24745,1.2486,1054300000.0
2009-03-30 12:20:00,1.24875,1.24885,1.24758,1.2482,527600000.0
2009-03-30 12:25:00,1.2477,1.24825,1.2475,1.2478,957600000.0
2009-03-30 12:30:00,1.2478,1.24875,1.24745,1.2476,1063200000.0
2009-03-30 12:35:00,1.2475,1.2483,1.24625,1.2467,1198200001.0
2009-03-30 12:40:00,1.2467,1.2473,1.2464,1.2472,1125599996.0
2009-03-30 12:45:00,1.24725,1.2483,1.24655,1.2483,1066000006.0
2009-03-30 12:50:00,1.2483,1.2483,1.2477,1.24815,624000000.0
2009-03-30 12:55:00,1.24825,1.24995,1.2478,1.24795,1141200000.0
2009-03-30 13:00:00,1.248,1.24855,1.24775,1.2482,506800000.0
2009-03-30 13:05:00,1.24825,1.2487,1.2476,1.2487,684200000.0
2009-03-30 13:10:00,1.2485,1.2495,1.24845,1.2495,771200000.0
2009-03-30 13:15:00,1.2495,1.24985,1.24935,1.24955,519000000.0
2009-03-30 13:20:00,1.24965,1.24995,1.2491,1.24955,753200000.0
2009-03-30 13:25:00,1.24965,1.2498,1.24845,1.2488,1147600001.0
2009-03-30 13:30:00,1.2488,1.2507,1.24855,1.2491,1201800000.0
2009-03-30 13:35:00,1.2491,1.2497,1.249,1.2496,745600000.0
2009-03-30 13:40:00,1.2496,1.2496,1.24905,1.2492,285600000.0
2009-03-30 13:45:00,1.2492,1.24935,1.24875,1.249,477400000.0
2009-03-30 13:50:00,1.249,1.2492,1.2488,1.2491,621200000.0
2009-03-30 13:55:00,1.2491,1.2501,1.2491,1.2499,1167000000.0
2009-03-30 14:00:00,1.2499,1.25075,1.24925,1.25075,1251800003.0
2009-03-30 14:05:00,1.25075,1.2516,1.25075,1.25155,1451800009.0
2009-03-30 14:10:00,1.2515,1.253,1.25125,1.2529,2155200014.0
2009-03-30 14:15:00,1.25295,1.2534,1.25265,1.25335,971599999.0
2009-03-30 14:20:00,1.25325,1.25415,1.25215,1.253,2449199991.0
2009-03-30 14:25:00,1.2529,1.2529,1.2511,1.25125,1055000000.0
2009-03-30 14:30:00,1.25135,1.25135,1.2499,1.25045,1106200002.0
2009-03-30 14:35:00,1.2505,1.25075,1.25015,1.2503,340600000.0
2009-03-30 14:40:00,1.2502,1.2505,1.2493,1.24935,934600001.0
2009-03-30 14:45:00,1.24935,1.2505,1.24915,1.25035,1449199999.0
2009-03-30 14:50:00,1.2504,1.25055,1.2498,1.25,797799999.0
2009-03-30 14:55:00,1.25005,1.2519,1.25005,1.25165,1017600000.0
2009-03-30 15:00:00,1.25165,1.2522,1.2515,1.25205,515200000.0
2009-03-30 15:05:00,1.25205,1.25225,1.2513,1.2517,789200000.0
2009-03-30 15:10:00,1.2516,1.25235,1.2516,1.2519,643600001.0
2009-03-30 15:15:00,1.2519,1.25255,1.2518,1.25245,1441000000.0
2009-03-30 15:20:00,1.25245,1.25345,1.25225,1.25305,1011000001.0
2009-03-30 15:25:00,1.25315,1.2536,1.252,1.25205,1337999999.0
2009-03-30 15:30:00,1.25205,1.25295,1.25175,1.2521,1327800001.0
2009-03-30 15:35:00,1.2521,1.253,1.2515,1.2517,1551000001.0
2009-03-30 15:40:00,1.2517,1.2538,1.2517,1.2537,1461199996.0
2009-03-30 15:45:00,1.2538,1.25395,1.2522,1.25395,1174800000.0
2009-03-30 15:50:00,1.2539,1.2541,1.25265,1.2529,1487599999.0
2009-03-30 15:55:00,1.2529,1.25415,1.2525,1.25395,1696599998.0
2009-03-30 16:00:00,1.25405,1.2543,1.2532,1.2534,1371200000.0
2009-03-30 16:05:00,1.25345,1.2537,1.25155,1.2516,2051400002.0
2009-03-30 16:10:00,1.2516,1.2538,1.25125,1.2531,1476400001.0
2009-03-30 16:15:00,1.253,1.2536,1.25215,1.25265,1496200007.0
2009-03-30 16:20:00,1.25265,1.2533,1.25205,1.25255,1268200007.0
2009-03-30 16:25:00,1.2526,1.2531,1.2525,1.2531,826400002.0
2009-03-30 16:30:00,1.25305,1.2543,1.25305,1.25365,2023200004.0
2009-03-30 16:35:00,1.25345,1.2544,1.25345,1.2541,1353200001.0
2009-03-30 16:40:00,1.2541,1.2545,1.25395,1.2544,1280799999.0
2009-03-30 16:45:00,1.2544,1.2557,1.2544,1.2545,1633600007.0
2009-03-30 16:50:00,1.2545,1.2547,1.25405,1.2541,1149400002.0
2009-03-30 16:55:00,1.2541,1.2562,1.254,1.256,740600000.0
2009-03-30 17:00:00,1.25575,1.2571,1.2552,1.25655,1527000001.0
2009-03-30 17:05:00,1.25645,1.2575,1.25595,1.2573,1576000001.0
2009-03-30 17:10:00,1.2573,1.25735,1.25575,1.25585,1626800002.0
2009-03-30 17:15:00,1.25585,1.2562,1.25535,1.25535,1151000000.0
2009-03-30 17:20:00,1.25535,1.25535,1.2543,1.25475,1987400004.0
2009-03-30 17:25:00,1.25475,1.25585,1.25475,1.25535,1352200003.0
2009-03-30 17:30:00,1.25525,1.25675,1.255,1.2566,1133800001.0
2009-03-30 17:35:00,1.25665,1.25675,1.25555,1.2561,1342800000.0
2009-03-30 17:40:00,1.2561,1.25735,1.256,1.257,1483000000.0
2009-03-30 17:45:00,1.25705,1.25745,1.25655,1.25715,1273599998.0
2009-03-30 17:50:00,1.25715,1.25905,1.257,1.2584,1204200001.0
2009-03-30 17:55:00,1.2584,1.25865,1.25745,1.25825,1930999998.0
2009-03-30 18:00:00,1.25825,1.26045,1.25805,1.26,2878100006.0
2009-03-30 18:05:00,1.2599,1.26035,1.25865,1.2591,1673799999.0
2009-03-30 18:10:00,1.25915,1.25995,1.25875,1.25995,1142200001.0
2009-03-30 18:15:00,1.25955,1.2603,1.25885,1.2597,1471600001.0
2009-03-30 18:20:00,1.2598,1.26025,1.2592,1.2593,1174999998.0
2009-03-30 18:25:00,1.2592,1.2603,1.259,1.26,1222999997.0
2009-03-30 18:30:00,1.26,1.2608,1.2598,1.2598,1661400005.0
2009-03-30 18:35:00,1.25985,1.26015,1.25915,1.2597,1147200000.0
2009-03-30 18:40:00,1.25975,1.2612,1.25955,1.2612,1404199995.0
2009-03-30 18:45:00,1.26125,1.26125,1.2597,1.25985,860400002.0
2009-03-30 18:50:00,1.2598,1.26065,1.25975,1.26055,1110400002.0
2009-03-30 18:55:00,1.2604,1.26125,1.2598,1.26045,987999999.0
2009-03-30 19:00:00,1.2607,1.26115,1.2598,1.26035,1243599997.0
2009-03-30 19:05:00,1.26035,1.2606,1.25995,1.26045,874799998.0
2009-03-30 19:10:00,1.26075,1.26085,1.26035,1.26055,705800000.0
2009-03-30 19:15:00,1.26055,1.26105,1.2604,1.26095,653600000.0
2009-03-30 19:20:00,1.26095,1.26125,1.26055,1.26115,950799996.0
2009-03-30 19:25:00,1.26115,1.26135,1.2607,1.26095,1214399999.0
2009-03-30 19:30:00,1.26095,1.2612,1.2599,1.2605,973200000.0
2009-03-30 19:35:00,1.2605,1.2617,1.2605,1.26165,1073799999.0
2009-03-30 19:40:00,1.26175,1.26195,1.26095,1.2613,714600000.0
2009-03-30 19:45:00,1.26135,1.2624,1.2611,1.26215,994000000.0
2009-03-30 19:50:00,1.26225,1.26355,1.2622,1.26335,1152600000.0
2009-03-30 19:55:00,1.2633,1.2644,1.263,1.264,1374800002.0
2009-03-30 20:00:00,1.2641,1.2646,1.26375,1.2644,1569999999.0
2009-03-30 20:05:00,1.2644,1.26485,1.26365,1.26385,1129000003.0
2009-03-30 20:10:00,1.264,1.2643,1.26315,1.2632,1062400000.0
2009-03-30 20:15:00,1.26315,1.26345,1.2628,1.2628,810200002.0
2009-03-30 20:20:00,1.2628,1.2632,1.2626,1.2628,690400000.0
2009-03-30 20:25:00,1.2628,1.2634,1.26235,1.26295,791199999.0
2009-03-30 20:30:00,1.26295,1.2633,1.2627,1.26295,818400000.0
2009-03-30 20:35:00,1.263,1.2638,1.263,1.26345,1742200005.0
2009-03-30 20:40:00,1.26345,1.26405,1.2634,1.2638,1066000001.0
2009-03-30 20:45:00,1.26385,1.2643,1.26335,1.26355,1200000001.0
2009-03-30 20:50:00,1.2634,1.2642,1.2634,1.2642,1191599999.0
2009-03-30 20:55:00,1.26425,1.2645,1.26375,1.26415,1371200000.0
2009-03-30 21:00:00,1.26415,1.26445,1.2638,1.2638,1474399997.0
2009-03-30 21:05:00,1.26385,1.26385,1.26335,1.26335,599799999.0
2009-03-30 21:10:00,1.26335,1.2634,1.2626,1.2629,1288999999.0
2009-03-30 21:15:00,1.26295,1.26305,1.26245,1.2628,1155399999.0
2009-03-30 21:20:00,1.26285,1.2629,1.26245,1.2626,476400001.0
2009-03-30 21:25:00,1.2626,1.26275,1.26235,1.2624,1256999990.0
2009-03-30 21:30:00,1.2624,1.26255,1.26195,1.26225,678200000.0
2009-03-30 21:35:00,1.2624,1.2625,1.26205,1.26205,1246600004.0
2009-03-30 21:40:00,1.26205,1.2625,1.26165,1.2618,442200000.0
2009-03-30 21:45:00,1.2619,1.2619,1.2612,1.2614,704199994.0
2009-03-30 21:50:00,1.2615,1.2618,1.2612,1.26165,410000000.0
2009-03-30 21:55:00,1.26155,1.2618,1.261,1.2616,622400000.0
2009-03-30 22:00:00,1.2616,1.26205,1.26135,1.26175,620700001.0
2009-03-30 22:05:00,1.26175,1.26245,1.26175,1.26185,576400002.0
2009-03-30 22:10:00,1.26195,1.26195,1.2618,1.2618,261400000.0
2009-03-30 22:15:00,1.26185,1.26185,1.26135,1.2614,401600000.0
2009-03-30 22:20:00,1.26135,1.2614,1.261,1.2611,933600000.0
2009-03-30 22:25:00,1.2611,1.26195,1.2611,1.26155,624400004.0
2009-03-30 22:30:00,1.2616,1.26215,1.2614,1.26165,569999998.0
2009-03-30 22:35:00,1.2617,1.2621,1.26165,1.2619,124400000.0
2009-03-30 22:40:00,1.2617,1.26215,1.2617,1.2621,303800000.0
2009-03-30 22:45:00,1.26215,1.26245,1.26215,1.2623,181999998.0
2009-03-30 22:50:00,1.26245,1.26255,1.2619,1.26205,567799999.0
2009-03-30 22:55:00,1.262,1.2622,1.2617,1.2621,422000000.0
2009-03-30 23:00:00,1.2622,1.2623,1.26185,1.26195,125600000.0
2009-03-30 23:05:00,1.26205,1.26215,1.26159,1.26193,135600000.0
2009-03-30 23:10:00,1.2619,1.26205,1.26157,1.26195,191000000.0
2009-03-30 23:15:00,1.26195,1.26205,1.26146,1.26205,339000003.0
2009-03-30 23:20:00,1.26195,1.26195,1.26165,1.26185,57200000.0
2009-03-30 23:25:00,1.26151,1.262,1.26108,1.262,368000000.0
2009-03-30 23:30:00,1.26116,1.26205,1.26116,1.26195,147000000.0
2009-03-30 23:35:00,1.26195,1.26195,1.26112,1.26145,110800000.0
2009-03-30 23:40:00,1.2618,1.26205,1.26175,1.26195,140800000.0
2009-03-30 23:45:00,1.26175,1.26175,1.26095,1.26125,144800000.0
2009-03-30 23:50:00,1.2613,1.26135,1.26043,1.26056,297800000.0
2009-03-30 23:55:00,1.2609,1.261,1.2607,1.2607,104200000.0
2009-03-31 00:00:00,1.2607,1.2612,1.2607,1.26105,319600000.0
2009-03-31 00:05:00,1.2611,1.2616,1.2611,1.2614,195200000.0
2009-03-31 00:10:00,1.2614,1.2614,1.2614,1.2614,225600000.0
2009-03-31 00:15:00,1.2614,1.26175,1.2614,1.2616,297200000.0
2009-03-31 00:20:00,1.2616,1.262,1.26155,1.262,370000000.0
2009-03-31 00:25:00,1.2619,1.26201,1.26138,1.2615,201800000.0
2009-03-31 00:30:00,1.26165,1.2621,1.26165,1.26205,343200000.0
2009-03-31 00:35:00,1.26205,1.2621,1.2615,1.2618,281600000.0
2009-03-31 00:40:00,1.2618,1.2618,1.2616,1.2616,273800000.0
2009-03-31 00:45:00,1.26165,1.2621,1.2616,1.26185,569600000.0
2009-03-31 00:50:00,1.26185,1.2624,1.2618,1.26195,619000000.0
2009-03-31 00:55:00,1.262,1.262,1.26154,1.262,384599998.0
2009-03-31 01:00:00,1.262,1.26205,1.2618,1.2619,278800000.0
2009-03-31 01:05:00,1.2619,1.2619,1.26165,1.2617,354800000.0
2009-03-31 01:10:00,1.2617,1.2618,1.26115,1.2613,641200000.0
2009-03-31 01:15:00,1.26135,1.2617,1.26135,1.2617,286800000.0
2009-03-31 01:20:00,1.2617,1.262,1.26155,1.262,148000000.0
2009-03-31 01:25:00,1.262,1.262,1.2618,1.262,71400000.0
2009-03-31 01:30:00,1.26162,1.2622,1.26131,1.262,63000000.0
2009-03-31 01:35:00,1.262,1.262,1.26145,1.2616,141600000.0
2009-03-31 01:40:00,1.2616,1.2622,1.2614,1.26175,245000000.0
2009-03-31 01:45:00,1.26165,1.2618,1.26145,1.26165,268800000.0
2009-03-31 01:50:00,1.26165,1.26165,1.26145,1.2616,397600000.0
2009-03-31 01:55:00,1.2614,1.2618,1.2612,1.2613,651400000.0
2009-03-31 02:00:00,1.26135,1.26245,1.26125,1.2622,498000002.0
2009-03-31 02:05:00,1.2621,1.2628,1.26205,1.2628,209300000.0
2009-03-31 02:10:00,1.2627,1.2628,1.2611,1.26115,359200000.0
2009-03-31 02:15:00,1.2613,1.2614,1.26105,1.2613,124600000.0
2009-03-31 02:20:00,1.2614,1.2623,1.2611,1.2612,636000000.0
2009-03-31 02:25:00,1.2611,1.2614,1.26075,1.2614,112600000.0
2009-03-31 02:30:00,1.2614,1.2615,1.2611,1.2614,61200000.0
2009-03-31 02:35:00,1.2611,1.26145,1.26095,1.261,116000000.0
2009-03-31 02:40:00,1.2611,1.26125,1.25945,1.2598,535499999.0
2009-03-31 02:45:00,1.2598,1.2598,1.2594,1.2595,205000000.0
2009-03-31 02:50:00,1.2595,1.2613,1.25945,1.25945,882799999.0
2009-03-31 02:55:00,1.25945,1.2615,1.25945,1.261,325399999.0
2009-03-31 03:00:00,1.26075,1.2608,1.2598,1.2598,387799999.0
2009-03-31 03:05:00,1.2598,1.26,1.25936,1.2598,206000000.0
2009-03-31 03:10:00,1.2598,1.26,1.2586,1.259,411400000.0
2009-03-31 03:15:00,1.2589,1.26035,1.2589,1.25985,429400000.0
2009-03-31 03:20:00,1.25965,1.2605,1.2595,1.25975,302400000.0
2009-03-31 03:25:00,1.2597,1.2597,1.25925,1.2597,153800000.0
2009-03-31 03:30:00,1.25965,1.2601,1.25883,1.2598,294400000.0
2009-03-31 03:35:00,1.2598,1.26,1.2595,1.25995,267800000.0
2009-03-31 03:40:00,1.26,1.26055,1.25939,1.2601,355200000.0
2009-03-31 03:45:00,1.26,1.26,1.25875,1.2588,219200000.0
2009-03-31 03:50:00,1.25875,1.2588,1.25735,1.2574,524000000.0
2009-03-31 03:55:00,1.25715,1.2575,1.2564,1.25665,278800000.0
2009-03-31 04:00:00,1.25665,1.25695,1.2548,1.2567,824300000.0
2009-03-31 04:05:00,1.2567,1.2573,1.2561,1.2561,605000000.0
2009-03-31 04:10:00,1.2562,1.25695,1.25585,1.2566,641200000.0
2009-03-31 04:15:00,1.2566,1.2566,1.2558,1.2562,646799998.0
2009-03-31 04:20:00,1.2563,1.257,1.25585,1.257,519400000.0
2009-03-31 04:25:00,1.257,1.257,1.2561,1.25615,356400000.0
2009-03-31 04:30:00,1.2563,1.2566,1.2563,1.2566,398400000.0
2009-03-31 04:35:00,1.25665,1.25715,1.25635,1.25645,290400000.0
2009-03-31 04:40:00,1.2564,1.25705,1.2563,1.257,661200002.0
2009-03-31 04:45:00,1.257,1.2583,1.257,1.25815,768600000.0
2009-03-31 04:50:00,1.25815,1.2583,1.2573,1.25795,460599998.0
2009-03-31 04:55:00,1.258,1.25805,1.2576,1.2578,386400000.0
2009-03-31 05:00:00,1.2578,1.2581,1.25695,1.25765,574800000.0
2009-03-31 05:05:00,1.2577,1.2577,1.25715,1.2572,400600000.0
2009-03-31 05:10:00,1.2572,1.2576,1.2571,1.25725,432000000.0
2009-03-31 05:15:00,1.25725,1.2583,1.2571,1.2583,866600000.0
2009-03-31 05:20:00,1.25825,1.25845,1.25705,1.2578,842800001.0
2009-03-31 05:25:00,1.2578,1.25835,1.2574,1.2577,319000000.0
2009-03-31 05:30:00,1.2577,1.2579,1.2565,1.25675,321000000.0
2009-03-31 05:35:00,1.25675,1.2568,1.2555,1.25575,534999999.0
2009-03-31 05:40:00,1.25575,1.2566,1.2555,1.2557,321800000.0
2009-03-31 05:45:00,1.25565,1.25645,1.25545,1.25645,372000000.0
2009-03-31 05:50:00,1.25645,1.25675,1.25625,1.2565,428800000.0
2009-03-31 05:55:00,1.2565,1.2571,1.25645,1.25645,205000000.0
2009-03-31 06:00:00,1.2566,1.2573,1.25635,1.257,329200000.0
2009-03-31 06:05:00,1.25695,1.257,1.2559,1.2565,429800000.0
2009-03-31 06:10:00,1.25655,1.2568,1.25632,1.2566,231200000.0
2009-03-31 06:15:00,1.2566,1.25715,1.25645,1.25715,178000000.0
2009-03-31 06:20:00,1.25695,1.25835,1.25655,1.25785,136600000.0
2009-03-31 06:25:00,1.258,1.258,1.2569,1.25734,332200000.0
2009-03-31 06:30:00,1.257,1.2575,1.25685,1.2575,141400000.0
2009-03-31 06:35:00,1.25713,1.2578,1.25698,1.25745,925200000.0
2009-03-31 06:40:00,1.2578,1.25825,1.25745,1.25772,533000000.0
2009-03-31 06:45:00,1.2577,1.25792,1.25745,1.2578,598600000.0
2009-03-31 06:50:00,1.2578,1.25793,1.25763,1.2578,463800000.0
2009-03-31 06:55:00,1.2578,1.258,1.25762,1.2578,712400000.0
2009-03-31 07:00:00,1.2578,1.25835,1.25767,1.25792,333000000.0
2009-03-31 07:05:00,1.25775,1.25795,1.25705,1.2575,298000000.0
2009-03-31 07:10:00,1.25795,1.258,1.2575,1.2576,151200000.0
2009-03-31 07:15:00,1.2576,1.25815,1.2571,1.258,408400000.0
2009-03-31 07:20:00,1.258,1.258,1.2571,1.2577,265400000.0
2009-03-31 07:25:00,1.2578,1.258,1.25759,1.25768,858000000.0
2009-03-31 07:30:00,1.2579,1.2582,1.25755,1.2577,157500000.0
2009-03-31 07:35:00,1.2577,1.2582,1.25756,1.2582,239200000.0
2009-03-31 07:40:00,1.25755,1.2583,1.25755,1.2582,211600001.0
2009-03-31 07:45:00,1.2583,1.25925,1.2582,1.25875,639300002.0
2009-03-31 07:50:00,1.25875,1.2595,1.2585,1.2588,212200000.0
2009-03-31 07:55:00,1.2588,1.2595,1.2588,1.25895,164800000.0
2009-03-31 08:00:00,1.25895,1.25965,1.2587,1.25885,156300000.0
2009-03-31 08:05:00,1.25885,1.25904,1.25815,1.2584,457800000.0
2009-03-31 08:10:00,1.2584,1.2584,1.25635,1.25695,378200000.0
2009-03-31 08:15:00,1.25665,1.257,1.2563,1.2563,423399999.0
2009-03-31 08:20:00,1.2563,1.2566,1.256,1.25635,383399999.0
2009-03-31 08:25:00,1.25655,1.2567,1.25635,1.25665,162800000.0
2009-03-31 08:30:00,1.2567,1.2581,1.2567,1.2581,358600000.0
2009-03-31 08:35:00,1.25845,1.25845,1.25725,1.25785,825600000.0
2009-03-31 08:40:00,1.25795,1.258,1.25745,1.25765,500200000.0
2009-03-31 08:45:00,1.25765,1.25775,1.2554,1.2556,771000001.0
2009-03-31 08:50:00,1.2556,1.2569,1.2552,1.25635,1244400001.0
2009-03-31 08:55:00,1.25635,1.25655,1.25595,1.25655,652400000.0
2009-03-31 09:00:00,1.25655,1.25785,1.2565,1.25755,694899999.0
2009-03-31 09:05:00,1.25755,1.25765,1.2543,1.25505,915600000.0
2009-03-31 09:10:00,1.25495,1.2553,1.2544,1.2549,809600001.0
2009-03-31 09:15:00,1.2549,1.2553,1.25435,1.2552,560400000.0
2009-03-31 09:20:00,1.2553,1.25585,1.25435,1.2546,1066700000.0
2009-03-31 09:25:00,1.2546,1.25465,1.25375,1.2539,854400000.0
2009-03-31 09:30:00,1.254,1.2549,1.25395,1.25475,657700000.0
2009-03-31 09:35:00,1.25475,1.255,1.2537,1.2538,760300000.0
2009-03-31 09:40:00,1.2538,1.254,1.25315,1.2532,826700001.0
2009-03-31 09:45:00,1.2532,1.25385,1.25285,1.2536,574800000.0
2009-03-31 09:50:00,1.2536,1.25365,1.25265,1.25285,577999999.0
2009-03-31 09:55:00,1.2529,1.2539,1.2529,1.25355,623900000.0
2009-03-31 10:00:00,1.25355,1.25355,1.2526,1.2527,694000000.0
2009-03-31 10:05:00,1.2529,1.25335,1.2526,1.2533,957800000.0
2009-03-31 10:10:00,1.2533,1.2538,1.2528,1.2534,513200000.0
2009-03-31 10:15:00,1.2533,1.254,1.2533,1.2537,365200001.0
2009-03-31 10:20:00,1.2537,1.25405,1.25265,1.25265,455400000.0
2009-03-31 10:25:00,1.2527,1.25295,1.25195,1.2522,1001200000.0
2009-03-31 10:30:00,1.2522,1.2528,1.25155,1.25235,1556400002.0
2009-03-31 10:35:00,1.25235,1.2526,1.2513,1.25225,675200000.0
2009-03-31 10:40:00,1.2523,1.2527,1.2518,1.25235,627800000.0
2009-03-31 10:45:00,1.25235,1.25355,1.25205,1.2531,942599997.0
2009-03-31 10:50:00,1.2531,1.25375,1.25265,1.25345,266400000.0
2009-03-31 10:55:00,1.2535,1.25425,1.25295,1.2536,1364599997.0
2009-03-31 11:00:00,1.2536,1.2537,1.25315,1.2534,166400000.0
2009-03-31 11:05:00,1.2534,1.25365,1.25285,1.25295,522200000.0
2009-03-31 11:10:00,1.25305,1.2543,1.25295,1.25385,859900000.0
2009-03-31 11:15:00,1.2538,1.25425,1.25355,1.25365,580400000.0
2009-03-31 11:20:00,1.2537,1.2537,1.25345,1.25365,203800000.0
2009-03-31 11:25:00,1.25345,1.2537,1.25285,1.253,320600000.0
2009-03-31 11:30:00,1.25275,1.25415,1.25275,1.2535,834200000.0
2009-03-31 11:35:00,1.2535,1.25365,1.2523,1.2526,637200000.0
2009-03-31 11:40:00,1.25265,1.2532,1.25245,1.2531,540800000.0
2009-03-31 11:45:00,1.2531,1.2534,1.25245,1.2533,425600000.0
2009-03-31 11:50:00,1.25335,1.25365,1.25305,1.2532,437200000.0
2009-03-31 11:55:00,1.25292,1.2532,1.25285,1.2532,579600003.0
2009-03-31 12:00:00,1.2533,1.2541,1.25255,1.2528,1270899998.0
2009-03-31 12:05:00,1.2528,1.253,1.25155,1.2518,1374200000.0
2009-03-31 12:10:00,1.2518,1.2518,1.25095,1.251,581600000.0
2009-03-31 12:15:00,1.2511,1.25165,1.2511,1.2512,786800000.0
2009-03-31 12:20:00,1.2512,1.2519,1.2507,1.2515,937200000.0
2009-03-31 12:25:00,1.25145,1.25235,1.25125,1.25125,564400000.0
2009-03-31 12:30:00,1.25135,1.25135,1.25055,1.2507,479600000.0
2009-03-31 12:35:00,1.25075,1.2515,1.2506,1.2514,485800000.0
2009-03-31 12:40:00,1.2514,1.2517,1.25045,1.2508,1609199999.0
2009-03-31 12:45:00,1.2506,1.2511,1.2501,1.251,794799999.0
2009-03-31 12:50:00,1.25105,1.2517,1.25055,1.2512,564200002.0
2009-03-31 12:55:00,1.2513,1.2514,1.2506,1.25105,904400000.0
2009-03-31 13:00:00,1.25105,1.2515,1.25095,1.2513,826399999.0
2009-03-31 13:05:00,1.25135,1.2515,1.25025,1.2511,855900000.0
2009-03-31 13:10:00,1.25115,1.25155,1.25055,1.2514,692800000.0
2009-03-31 13:15:00,1.2515,1.2524,1.25135,1.25155,851200001.0
2009-03-31 13:20:00,1.2516,1.253,1.25155,1.253,957800000.0
2009-03-31 13:25:00,1.253,1.25405,1.2522,1.2538,1272900001.0
2009-03-31 13:30:00,1.2538,1.2552,1.2536,1.25435,1077600000.0
2009-03-31 13:35:00,1.25435,1.2548,1.2542,1.25455,385800000.0
2009-03-31 13:40:00,1.25455,1.25495,1.2543,1.25435,721200000.0
2009-03-31 13:45:00,1.2544,1.25505,1.25295,1.253,1050400000.0
2009-03-31 13:50:00,1.253,1.2541,1.25255,1.2541,772400000.0
2009-03-31 13:55:00,1.2541,1.25465,1.25315,1.2543,1168800003.0
2009-03-31 14:00:00,1.2543,1.25455,1.2539,1.254,864000000.0
2009-03-31 14:05:00,1.25395,1.25405,1.2525,1.2525,1754399999.0
2009-03-31 14:10:00,1.2526,1.2539,1.25235,1.2537,1025400000.0
2009-03-31 14:15:00,1.2537,1.2548,1.2533,1.2536,1226900000.0
2009-03-31 14:20:00,1.2536,1.25435,1.25335,1.25435,872800000.0
2009-03-31 14:25:00,1.25435,1.25495,1.25285,1.25315,792000000.0
2009-03-31 14:30:00,1.2532,1.2547,1.2532,1.2542,836000000.0
2009-03-31 14:35:00,1.2542,1.2543,1.2526,1.2532,906200000.0
2009-03-31 14:40:00,1.2532,1.2532,1.2522,1.25235,1521800005.0
2009-03-31 14:45:00,1.2524,1.2527,1.25145,1.2521,1266399999.0
2009-03-31 14:50:00,1.2521,1.2528,1.2521,1.2524,830200000.0
2009-03-31 14:55:00,1.2524,1.25295,1.252,1.25295,855000000.0
2009-03-31 15:00:00,1.25295,1.2553,1.25275,1.2548,1780199999.0
2009-03-31 15:05:00,1.2548,1.25535,1.2544,1.25525,1148000000.0
2009-03-31 15:10:00,1.2554,1.257,1.2553,1.2559,1406400002.0
2009-03-31 15:15:00,1.2559,1.2577,1.25535,1.2571,1536600000.0
2009-03-31 15:20:00,1.2571,1.258,1.2565,1.2567,1055200000.0
2009-03-31 15:25:00,1.2568,1.2568,1.25555,1.2565,1155400000.0
2009-03-31 15:30:00,1.2565,1.257,1.256,1.25655,1628800000.0
2009-03-31 15:35:00,1.25655,1.25755,1.25655,1.25755,1282000001.0
2009-03-31 15:40:00,1.2577,1.25925,1.25755,1.25835,1529400002.0
2009-03-31 15:45:00,1.25835,1.2589,1.2579,1.2585,1826400000.0
2009-03-31 15:50:00,1.2585,1.2589,1.25805,1.2582,1261200000.0
2009-03-31 15:55:00,1.2582,1.25835,1.2573,1.25795,1793800001.0
2009-03-31 16:00:00,1.25795,1.2585,1.2573,1.25745,1564400002.0
2009-03-31 16:05:00,1.2574,1.258,1.25675,1.25785,1219599999.0
2009-03-31 16:10:00,1.25795,1.2592,1.25715,1.2589,1769200000.0
2009-03-31 16:15:00,1.2589,1.25915,1.258,1.25855,2118600002.0
2009-03-31 16:20:00,1.25855,1.259,1.258,1.2587,1398600000.0
2009-03-31 16:25:00,1.2587,1.2587,1.2564,1.25645,1711400003.0
2009-03-31 16:30:00,1.2565,1.25765,1.25595,1.25735,1960800000.0
2009-03-31 16:35:00,1.25745,1.25825,1.25715,1.258,1642200000.0
2009-03-31 16:40:00,1.258,1.2587,1.2575,1.2581,1463600000.0
2009-03-31 16:45:00,1.2582,1.25915,1.25765,1.2582,1580200000.0
2009-03-31 16:50:00,1.2582,1.2585,1.2573,1.2574,1486600000.0
2009-03-31 16:55:00,1.25745,1.2586,1.25635,1.2581,2338199998.0
2009-03-31 17:00:00,1.2577,1.25865,1.25745,1.2584,1838899999.0
2009-03-31 17:05:00,1.2584,1.25925,1.25755,1.25775,1935800001.0
2009-03-31 17:10:00,1.2578,1.25835,1.2576,1.25815,1317200002.0
2009-03-31 17:15:00,1.25815,1.2588,1.25655,1.2566,2507099999.0
2009-03-31 17:20:00,1.2566,1.25705,1.256,1.25665,2054300002.0
2009-03-31 17:25:00,1.2567,1.25695,1.25545,1.25575,1688599999.0
2009-03-31 17:30:00,1.25525,1.2569,1.25515,1.25565,1691800000.0
2009-03-31 17:35:00,1.2557,1.25745,1.2557,1.25705,1741000000.0
2009-03-31 17:40:00,1.257,1.2572,1.25595,1.25675,1737199999.0
2009-03-31 17:45:00,1.2566,1.2579,1.25595,1.25695,2165599999.0
2009-03-31 17:50:00,1.25695,1.2584,1.25695,1.25835,1333600000.0
2009-03-31 17:55:00,1.2584,1.2605,1.2582,1.2605,1501700000.0
2009-03-31 18:00:00,1.2606,1.2606,1.25945,1.2597,1453700000.0
2009-03-31 18:05:00,1.25965,1.2598,1.2585,1.2588,1378800001.0
2009-03-31 18:10:00,1.25895,1.25915,1.25805,1.2582,1387600000.0
2009-03-31 18:15:00,1.2582,1.25845,1.2572,1.2573,790400000.0
2009-03-31 18:20:00,1.2573,1.2577,1.2566,1.2577,661600000.0
2009-03-31 18:25:00,1.25775,1.2592,1.2577,1.25855,1068200000.0
2009-03-31 18:30:00,1.25855,1.2598,1.2583,1.2595,910400001.0
2009-03-31 18:35:00,1.25955,1.25975,1.25885,1.25885,799800000.0
2009-03-31 18:40:00,1.25885,1.2593,1.25845,1.25885,945800000.0
2009-03-31 18:45:00,1.2589,1.25935,1.25875,1.25935,373400000.0
2009-03-31 18:50:00,1.2594,1.26195,1.2594,1.26175,1233000000.0
2009-03-31 18:55:00,1.2617,1.26235,1.26125,1.262,1310800000.0
2009-03-31 19:00:00,1.26195,1.26415,1.26195,1.2629,1085800000.0
2009-03-31 19:05:00,1.2629,1.2629,1.2619,1.26225,1199600001.0
2009-03-31 19:10:00,1.26225,1.2625,1.26195,1.26225,733000000.0
2009-03-31 19:15:00,1.2622,1.2622,1.26165,1.26195,578000001.0
2009-03-31 19:20:00,1.26195,1.2628,1.2617,1.2625,793400000.0
2009-03-31 19:25:00,1.2625,1.26275,1.2623,1.26245,691400000.0
2009-03-31 19:30:00,1.26245,1.2634,1.26235,1.2629,1143400000.0
2009-03-31 19:35:00,1.263,1.26415,1.26265,1.26415,863800000.0
2009-03-31 19:40:00,1.26415,1.26515,1.26415,1.2645,1051600000.0
2009-03-31 19:45:00,1.2645,1.2645,1.26175,1.26355,1363999999.0
2009-03-31 19:50:00,1.2636,1.2639,1.26285,1.2634,830800000.0
2009-03-31 19:55:00,1.2634,1.26355,1.2626,1.2626,610599999.0
2009-03-31 20:00:00,1.2626,1.2626,1.2622,1.26225,562000000.0
2009-03-31 20:05:00,1.26225,1.26225,1.26175,1.26195,441400000.0
2009-03-31 20:10:00,1.26195,1.26195,1.26035,1.26105,714000000.0
2009-03-31 20:15:00,1.261,1.26145,1.26085,1.2612,658600000.0
2009-03-31 20:20:00,1.2612,1.2616,1.2609,1.2612,598400000.0
2009-03-31 20:25:00,1.26115,1.2618,1.2611,1.26135,819200000.0
2009-03-31 20:30:00,1.26135,1.26195,1.2607,1.261,1181200000.0
2009-03-31 20:35:00,1.26095,1.26105,1.26005,1.26025,1429200000.0
2009-03-31 20:40:00,1.2602,1.26035,1.25995,1.2602,581600000.0
2009-03-31 20:45:00,1.26015,1.26015,1.25895,1.259,706000001.0
2009-03-31 20:50:00,1.259,1.2592,1.25805,1.25875,1048200000.0
2009-03-31 20:55:00,1.25895,1.26045,1.25895,1.2602,954600000.0
2009-03-31 21:00:00,1.2602,1.2608,1.2601,1.26075,1267800000.0
2009-03-31 21:05:00,1.26075,1.26145,1.26045,1.26045,1097800000.0
2009-03-31 21:10:00,1.26045,1.2608,1.2604,1.26055,764800000.0
2009-03-31 21:15:00,1.26055,1.26105,1.2603,1.26065,1413000000.0
2009-03-31 21:20:00,1.2608,1.26125,1.26025,1.26035,1421200000.0
2009-03-31 21:25:00,1.26035,1.26045,1.2598,1.25985,615800000.0
2009-03-31 21:30:00,1.25985,1.26005,1.2591,1.25985,844600000.0
2009-03-31 21:35:00,1.25985,1.2606,1.25955,1.25955,1055599999.0
2009-03-31 21:40:00,1.25955,1.25995,1.25875,1.25915,896800000.0
2009-03-31 21:45:00,1.25915,1.25955,1.2589,1.25925,958000006.0
2009-03-31 21:50:00,1.25925,1.25995,1.25915,1.25995,1120400000.0
2009-03-31 21:55:00,1.26005,1.2609,1.2598,1.2609,995400000.0
2009-03-31 22:00:00,1.26095,1.26115,1.2599,1.2601,746000000.0
2009-03-31 22:05:00,1.2601,1.2615,1.2601,1.2612,759400000.0
2009-03-31 22:10:00,1.2613,1.26145,1.26085,1.26095,449000000.0
2009-03-31 22:15:00,1.261,1.26155,1.261,1.2615,592200000.0
2009-03-31 22:20:00,1.2615,1.26195,1.261,1.26135,701000000.0
2009-03-31 22:25:00,1.26145,1.26195,1.2613,1.26185,272800000.0
2009-03-31 22:30:00,1.2619,1.2628,1.26154,1.26168,596000000.0
2009-03-31 22:35:00,1.2617,1.26235,1.26162,1.26215,380400000.0
2009-03-31 22:40:00,1.26215,1.26235,1.26165,1.26165,394000000.0
2009-03-31 22:45:00,1.26175,1.26185,1.26065,1.26085,377000000.0
2009-03-31 22:50:00,1.26085,1.261,1.25945,1.2602,755800000.0
2009-03-31 22:55:00,1.2602,1.26105,1.2597,1.26005,654400000.0
2009-03-31 23:00:00,1.26005,1.2601,1.25835,1.25915,147600000.0
2009-03-31 23:05:00,1.25915,1.25965,1.25915,1.25945,99400000.0
2009-03-31 23:10:00,1.25945,1.2596,1.25907,1.25912,258200000.0
2009-03-31 23:15:00,1.2596,1.26125,1.2595,1.26045,194000000.0
2009-03-31 23:20:00,1.2602,1.26078,1.26002,1.26058,225800000.0
2009-03-31 23:25:00,1.2607,1.2612,1.26017,1.2609,343200000.0
2009-03-31 23:30:00,1.2607,1.26155,1.26055,1.2613,531600000.0
2009-03-31 23:35:00,1.2613,1.2615,1.26098,1.26103,320800000.0
2009-03-31 23:40:00,1.26145,1.26185,1.26118,1.2618,344200000.0
2009-03-31 23:45:00,1.2616,1.26205,1.2611,1.262,155400000.0
2009-03-31 23:50:00,1.26215,1.26235,1.26171,1.26178,299000000.0
2009-03-31 23:55:00,1.26174,1.26325,1.26166,1.26238,767900000.0
2009-04-01 00:00:00,1.26285,1.26285,1.26185,1.26225,181000000.0
2009-04-01 00:05:00,1.26225,1.26225,1.26092,1.2619,304400000.0
2009-04-01 00:10:00,1.26205,1.26245,1.2617,1.26205,190200000.0
2009-04-01 00:15:00,1.2617,1.26215,1.2617,1.2619,99000000.0
2009-04-01 00:20:00,1.26175,1.26205,1.2612,1.26135,331400000.0
2009-04-01 00:25:00,1.26135,1.2615,1.26045,1.2609,271000000.0
2009-04-01 00:30:00,1.26105,1.26145,1.2603,1.26135,265600000.0
2009-04-01 00:35:00,1.26135,1.2621,1.2613,1.26175,106200000.0
2009-04-01 00:40:00,1.2618,1.2621,1.2615,1.26185,115600000.0
2009-04-01 00:45:00,1.26185,1.2622,1.2614,1.26145,396600000.0
2009-04-01 00:50:00,1.26145,1.26225,1.26145,1.26155,290400000.0
2009-04-01 00:55:00,1.2619,1.2623,1.2619,1.26195,82200000.0
2009-04-01 01:00:00,1.2621,1.2624,1.2618,1.26215,133000000.0
2009-04-01 01:05:00,1.2623,1.26265,1.26215,1.26225,155200000.0
2009-04-01 01:10:00,1.2623,1.26255,1.26215,1.2622,236400000.0
2009-04-01 01:15:00,1.2622,1.2622,1.262,1.262,113600000.0
2009-04-01 01:20:00,1.262,1.262,1.2614,1.2615,199200000.0
2009-04-01 01:25:00,1.2615,1.2615,1.261,1.261,117000000.0
2009-04-01 01:30:00,1.2611,1.2612,1.26082,1.2611,154000000.0
2009-04-01 01:35:00,1.26102,1.2614,1.26086,1.2614,111600000.0
2009-04-01 01:40:00,1.2614,1.2614,1.26099,1.26111,50200000.0
2009-04-01 01:45:00,1.2614,1.2615,1.2614,1.2614,144000000.0
2009-04-01 01:50:00,1.2613,1.2614,1.261,1.2611,125800000.0
2009-04-01 01:55:00,1.2611,1.2612,1.2608,1.26085,296600000.0
2009-04-01 02:00:00,1.2608,1.26235,1.2607,1.26235,315800000.0
2009-04-01 02:05:00,1.26235,1.263,1.262,1.2622,326600000.0
2009-04-01 02:10:00,1.26235,1.2626,1.26225,1.2625,42000000.0
2009-04-01 02:15:00,1.2626,1.26475,1.26255,1.2645,410400000.0
2009-04-01 02:20:00,1.26455,1.26725,1.26435,1.26595,350000000.0
2009-04-01 02:25:00,1.2661,1.26695,1.2657,1.2661,543000000.0
2009-04-01 02:30:00,1.2661,1.26645,1.2658,1.26595,414800000.0
2009-04-01 02:35:00,1.2661,1.2661,1.26575,1.26585,236600000.0
2009-04-01 02:40:00,1.2658,1.2658,1.26535,1.26535,181400000.0
2009-04-01 02:45:00,1.26535,1.26535,1.26445,1.26495,249600000.0
2009-04-01 02:50:00,1.26495,1.2668,1.2644,1.2657,514200000.0
2009-04-01 02:55:00,1.2658,1.26815,1.26575,1.2676,708000000.0
2009-04-01 03:00:00,1.26775,1.26815,1.2675,1.2676,159200000.0
2009-04-01 03:05:00,1.2676,1.2676,1.26525,1.2663,484600000.0
2009-04-01 03:10:00,1.2663,1.2664,1.26545,1.2659,235000000.0
2009-04-01 03:15:00,1.2663,1.2665,1.26565,1.2659,252800000.0
2009-04-01 03:20:00,1.26575,1.26625,1.26415,1.26545,543800000.0
2009-04-01 03:25:00,1.2656,1.26575,1.26405,1.2642,353199999.0
2009-04-01 03:30:00,1.2642,1.2644,1.26395,1.2641,138000000.0
2009-04-01 03:35:00,1.26405,1.26505,1.2639,1.265,282600000.0
2009-04-01 03:40:00,1.26515,1.26525,1.2644,1.26465,182800000.0
2009-04-01 03:45:00,1.26445,1.2646,1.26445,1.2646,172800000.0
2009-04-01 03:50:00,1.26465,1.265,1.264,1.26405,148200000.0
2009-04-01 03:55:00,1.2645,1.26485,1.26405,1.26485,118600000.0
2009-04-01 04:00:00,1.2648,1.26505,1.26415,1.2649,308400000.0
2009-04-01 04:05:00,1.26475,1.26645,1.26475,1.2661,519000000.0
2009-04-01 04:10:00,1.26625,1.2675,1.26595,1.267,382600000.0
2009-04-01 04:15:00,1.267,1.26725,1.2666,1.26705,247400000.0
2009-04-01 04:20:00,1.26705,1.2678,1.2667,1.2667,128800000.0
2009-04-01 04:25:00,1.2667,1.26695,1.2666,1.2668,230600000.0
2009-04-01 04:30:00,1.2668,1.268,1.2668,1.2675,329800000.0
2009-04-01 04:35:00,1.2675,1.2675,1.267,1.26705,82400000.0
2009-04-01 04:40:00,1.26705,1.26705,1.2666,1.26685,48600000.0
2009-04-01 04:45:00,1.26685,1.26685,1.2655,1.26595,278800000.0
2009-04-01 04:50:00,1.2657,1.2665,1.2655,1.26608,252800000.0
2009-04-01 04:55:00,1.2666,1.26665,1.26645,1.2665,137800000.0
2009-04-01 05:00:00,1.26655,1.26695,1.26611,1.26617,375200000.0
2009-04-01 05:05:00,1.26649,1.26745,1.26624,1.2667,602400000.0
2009-04-01 05:10:00,1.2667,1.26695,1.26637,1.26685,362000000.0
2009-04-01 05:15:00,1.26685,1.2673,1.26665,1.26665,304200000.0
2009-04-01 05:20:00,1.2667,1.26715,1.2666,1.2667,335200000.0
2009-04-01 05:25:00,1.26679,1.26699,1.26664,1.2667,398800000.0
2009-04-01 05:30:00,1.2668,1.26685,1.26633,1.26675,120000000.0
2009-04-01 05:35:00,1.26675,1.26725,1.2666,1.26695,305000000.0
2009-04-01 05:40:00,1.2669,1.2669,1.2664,1.2665,144800000.0
2009-04-01 05:45:00,1.2665,1.2675,1.2664,1.26733,223800000.0
2009-04-01 05:50:00,1.26745,1.26745,1.26665,1.2672,168800000.0
2009-04-01 05:55:00,1.2672,1.2672,1.26671,1.26689,602000000.0
2009-04-01 06:00:00,1.2671,1.2683,1.2671,1.2682,232600000.0
2009-04-01 06:05:00,1.2682,1.26895,1.26745,1.2685,599800002.0
2009-04-01 06:10:00,1.2685,1.26905,1.2678,1.26875,558999995.0
2009-04-01 06:15:00,1.26885,1.2696,1.26815,1.269,648399997.0
2009-04-01 06:20:00,1.269,1.2693,1.26845,1.2692,278400000.0
2009-04-01 06:25:00,1.2693,1.26975,1.269,1.2695,610800000.0
2009-04-01 06:30:00,1.2695,1.27135,1.2695,1.2706,983200000.0
2009-04-01 06:35:00,1.2706,1.2706,1.2687,1.269,536600002.0
2009-04-01 06:40:00,1.269,1.26935,1.2685,1.269,592400000.0
2009-04-01 06:45:00,1.269,1.269,1.2687,1.26875,110600000.0
2009-04-01 06:50:00,1.26885,1.26895,1.2687,1.26875,84600000.0
2009-04-01 06:55:00,1.2687,1.26895,1.26849,1.2688,511600000.0
2009-04-01 07:00:00,1.2689,1.26895,1.26832,1.26885,387800000.0
2009-04-01 07:05:00,1.26867,1.26902,1.26813,1.26849,649600000.0
2009-04-01 07:10:00,1.26838,1.26915,1.26826,1.26885,227600000.0
2009-04-01 07:15:00,1.2688,1.26975,1.26865,1.26965,244400000.0
2009-04-01 07:20:00,1.26965,1.2702,1.2692,1.2694,233600000.0
2009-04-01 07:25:00,1.2694,1.26945,1.2691,1.26935,332400000.0
2009-04-01 07:30:00,1.26945,1.26955,1.26894,1.26915,455999999.0
2009-04-01 07:35:00,1.26915,1.26935,1.26845,1.26845,327400001.0
2009-04-01 07:40:00,1.26845,1.26855,1.26825,1.26835,408600000.0
2009-04-01 07:45:00,1.26835,1.26835,1.26805,1.2683,307000001.0
2009-04-01 07:50:00,1.26845,1.26915,1.26845,1.26915,196600000.0
2009-04-01 07:55:00,1.26915,1.26935,1.26869,1.26935,423000001.0
2009-04-01 08:00:00,1.26925,1.26965,1.2687,1.2687,402999999.0
2009-04-01 08:05:00,1.26865,1.26865,1.26785,1.26825,608599999.0
2009-04-01 08:10:00,1.26825,1.2693,1.26805,1.2693,477599998.0
2009-04-01 08:15:00,1.26935,1.2697,1.268,1.26825,425999999.0
2009-04-01 08:20:00,1.26825,1.2689,1.2682,1.26885,532200000.0
2009-04-01 08:25:00,1.26875,1.26935,1.26865,1.26905,364200002.0
2009-04-01 08:30:00,1.26905,1.26905,1.26805,1.2686,431400000.0
2009-04-01 08:35:00,1.26875,1.2689,1.26845,1.2687,166200000.0
2009-04-01 08:40:00,1.2688,1.2688,1.26725,1.26725,449400000.0
2009-04-01 08:45:00,1.26735,1.2677,1.2667,1.26748,552600000.0
2009-04-01 08:50:00,1.26735,1.2674,1.2663,1.26645,318300000.0
2009-04-01 08:55:00,1.26623,1.2671,1.26594,1.2667,341400000.0
2009-04-01 09:00:00,1.26675,1.26685,1.2649,1.26535,472400000.0
2009-04-01 09:05:00,1.2654,1.26595,1.2652,1.2654,849399999.0
2009-04-01 09:10:00,1.2654,1.2657,1.2643,1.26495,620599998.0
2009-04-01 09:15:00,1.2651,1.2657,1.2647,1.2648,488200000.0
2009-04-01 09:20:00,1.2648,1.26595,1.2646,1.26595,293200000.0
2009-04-01 09:25:00,1.26595,1.2671,1.26545,1.26655,933400000.0
2009-04-01 09:30:00,1.2665,1.26665,1.2652,1.26535,277000000.0
2009-04-01 09:35:00,1.26535,1.2663,1.26535,1.2661,606600000.0
2009-04-01 09:40:00,1.26605,1.2664,1.26585,1.2664,635600000.0
2009-04-01 09:45:00,1.2664,1.26725,1.2661,1.26645,779000001.0
2009-04-01 09:50:00,1.26645,1.26655,1.26575,1.2658,532600000.0
2009-04-01 09:55:00,1.266,1.2667,1.26455,1.2654,577200000.0
2009-04-01 10:00:00,1.26555,1.26555,1.2645,1.265,789400000.0
2009-04-01 10:05:00,1.265,1.2655,1.26465,1.26515,348200000.0
2009-04-01 10:10:00,1.2652,1.26525,1.26255,1.26355,547800000.0
2009-04-01 10:15:00,1.2636,1.2637,1.26315,1.26345,564400000.0
2009-04-01 10:20:00,1.2635,1.26415,1.26315,1.2639,759000000.0
2009-04-01 10:25:00,1.2639,1.2639,1.26275,1.26275,410800001.0
2009-04-01 10:30:00,1.2628,1.26375,1.26255,1.26345,708600001.0
2009-04-01 10:35:00,1.26345,1.2637,1.2631,1.26355,160000000.0
2009-04-01 10:40:00,1.26335,1.2642,1.2631,1.2637,658000001.0
2009-04-01 10:45:00,1.26375,1.2638,1.2632,1.2638,187400000.0
2009-04-01 10:50:00,1.2637,1.2638,1.26305,1.26355,437800000.0
2009-04-01 10:55:00,1.2635,1.26395,1.2621,1.26355,425000000.0
2009-04-01 11:00:00,1.2636,1.2648,1.26355,1.2644,1062600000.0
2009-04-01 11:05:00,1.2645,1.26515,1.26375,1.2643,1360200003.0
2009-04-01 11:10:00,1.2643,1.2651,1.2636,1.2643,736000000.0
2009-04-01 11:15:00,1.26425,1.26435,1.26355,1.2641,631000000.0
2009-04-01 11:20:00,1.26415,1.26535,1.26415,1.26535,935400001.0
2009-04-01 11:25:00,1.26535,1.2657,1.26465,1.2657,818200000.0
2009-04-01 11:30:00,1.2656,1.26575,1.26465,1.26505,663300000.0
2009-04-01 11:35:00,1.26505,1.26575,1.26495,1.2655,490800000.0
2009-04-01 11:40:00,1.26565,1.26665,1.2651,1.2655,952000000.0
2009-04-01 11:45:00,1.2654,1.26625,1.26525,1.26525,346600003.0
2009-04-01 11:50:00,1.26525,1.2665,1.2648,1.2665,880800000.0
2009-04-01 11:55:00,1.2664,1.2671,1.266,1.2661,585100001.0
2009-04-01 12:00:00,1.2661,1.2663,1.26515,1.26595,1396000002.0
2009-04-01 12:05:00,1.266,1.26665,1.26575,1.2659,1361600001.0
2009-04-01 12:10:00,1.266,1.26695,1.2659,1.2667,514600000.0
2009-04-01 12:15:00,1.26612,1.2671,1.26609,1.267,536400000.0
2009-04-01 12:20:00,1.267,1.26725,1.26585,1.2664,639200002.0
2009-04-01 12:25:00,1.2664,1.2672,1.2659,1.2663,657800001.0
2009-04-01 12:30:00,1.2663,1.2663,1.2657,1.2663,634200001.0
2009-04-01 12:35:00,1.2662,1.26635,1.2649,1.26545,1641400002.0
2009-04-01 12:40:00,1.2655,1.2663,1.2651,1.2662,856800001.0
2009-04-01 12:45:00,1.2662,1.2665,1.26585,1.2664,367000000.0
2009-04-01 12:50:00,1.2664,1.2664,1.265,1.2657,854800001.0
2009-04-01 12:55:00,1.2657,1.2657,1.26455,1.26495,1463200002.0
2009-04-01 13:00:00,1.26495,1.2664,1.26495,1.2652,619799999.0
2009-04-01 13:05:00,1.26505,1.2655,1.2646,1.2653,913400000.0
2009-04-01 13:10:00,1.26535,1.2654,1.2642,1.2644,656200001.0
2009-04-01 13:15:00,1.26445,1.2651,1.26445,1.26465,1156600000.0
2009-04-01 13:20:00,1.2647,1.265,1.26445,1.26465,412599999.0
2009-04-01 13:25:00,1.26465,1.265,1.26455,1.2647,419000000.0
2009-04-01 13:30:00,1.2647,1.2648,1.2644,1.2645,396000000.0
2009-04-01 13:35:00,1.26435,1.2644,1.2629,1.2633,1166400003.0
2009-04-01 13:40:00,1.26335,1.2637,1.2626,1.2629,1334000002.0
2009-04-01 13:45:00,1.2629,1.26415,1.26275,1.2636,1093900003.0
2009-04-01 13:50:00,1.2636,1.26525,1.2636,1.2649,975400002.0
2009-04-01 13:55:00,1.2649,1.26535,1.2646,1.2648,456200000.0
2009-04-01 14:00:00,1.26495,1.2655,1.2648,1.265,855599999.0
2009-04-01 14:05:00,1.265,1.26565,1.26445,1.26565,1429999994.0
2009-04-01 14:10:00,1.26565,1.266,1.26525,1.2657,750400003.0
2009-04-01 14:15:00,1.2657,1.2676,1.26505,1.26725,1497300002.0
2009-04-01 14:20:00,1.26725,1.2673,1.26575,1.2662,2182599991.0
2009-04-01 14:25:00,1.26635,1.2673,1.26605,1.2671,1179800001.0
2009-04-01 14:30:00,1.26695,1.2673,1.26545,1.2655,1830700001.0
2009-04-01 14:35:00,1.26555,1.2658,1.2646,1.26465,925600001.0
2009-04-01 14:40:00,1.26465,1.26515,1.26275,1.26435,1969799996.0
2009-04-01 14:45:00,1.26435,1.2655,1.26415,1.26435,1256800000.0
2009-04-01 14:50:00,1.2645,1.2653,1.26365,1.2649,1644600001.0
2009-04-01 14:55:00,1.2649,1.2661,1.26485,1.2655,472400001.0
2009-04-01 15:00:00,1.2655,1.2659,1.2638,1.26515,927100001.0
2009-04-01 15:05:00,1.26515,1.2658,1.26405,1.2645,1433400001.0
2009-04-01 15:10:00,1.2646,1.2649,1.2632,1.26485,1259200000.0
2009-04-01 15:15:00,1.2649,1.267,1.2649,1.26655,1346800002.0
2009-04-01 15:20:00,1.26655,1.2675,1.266,1.2674,1461000000.0
2009-04-01 15:25:00,1.2674,1.2676,1.2664,1.2674,1101400006.0
2009-04-01 15:30:00,1.2675,1.2707,1.2675,1.26935,2180000000.0
2009-04-01 15:35:00,1.26945,1.2695,1.2675,1.26815,2383599997.0
2009-04-01 15:40:00,1.2683,1.26845,1.2664,1.2672,1899000004.0
2009-04-01 15:45:00,1.2671,1.26805,1.2671,1.268,1388600003.0
2009-04-01 15:50:00,1.2679,1.2682,1.2665,1.267,1805800003.0
2009-04-01 15:55:00,1.267,1.2688,1.26615,1.2688,1563400000.0
2009-04-01 16:00:00,1.26805,1.26815,1.265,1.26555,1602700001.0
2009-04-01 16:05:00,1.26555,1.266,1.265,1.26525,1445200000.0
2009-04-01 16:10:00,1.26525,1.2654,1.26475,1.265,912600000.0
2009-04-01 16:15:00,1.265,1.2655,1.2645,1.26495,1091000000.0
2009-04-01 16:20:00,1.26495,1.26515,1.264,1.26445,1373300000.0
2009-04-01 16:25:00,1.2648,1.26575,1.26455,1.2653,1283800000.0
2009-04-01 16:30:00,1.2653,1.2659,1.26505,1.2657,1148400001.0
2009-04-01 16:35:00,1.2657,1.2657,1.26405,1.2646,798200000.0
2009-04-01 16:40:00,1.2646,1.2656,1.2641,1.26455,1715499997.0
2009-04-01 16:45:00,1.26455,1.26635,1.2644,1.2656,1779799999.0
2009-04-01 16:50:00,1.2655,1.26755,1.2655,1.2673,1481500003.0
2009-04-01 16:55:00,1.26725,1.2679,1.26575,1.26755,1630200001.0
2009-04-01 17:00:00,1.2677,1.26795,1.2664,1.2666,1897600002.0
2009-04-01 17:05:00,1.2666,1.26715,1.2664,1.2664,1079800000.0
2009-04-01 17:10:00,1.2664,1.2672,1.266,1.2671,1296600001.0
2009-04-01 17:15:00,1.2672,1.2674,1.26645,1.2672,1507999999.0
2009-04-01 17:20:00,1.2673,1.26745,1.26665,1.26665,1253199999.0
2009-04-01 17:25:00,1.26665,1.2672,1.26645,1.2666,1315600000.0
2009-04-01 17:30:00,1.2667,1.2672,1.266,1.26665,964400001.0
2009-04-01 17:35:00,1.2668,1.26695,1.26545,1.26605,1205000000.0
2009-04-01 17:40:00,1.26605,1.2666,1.26455,1.26475,1372900000.0
2009-04-01 17:45:00,1.2648,1.2656,1.26465,1.2653,1270300000.0
2009-04-01 17:50:00,1.2653,1.2653,1.2643,1.26445,1144999998.0
2009-04-01 17:55:00,1.26445,1.2647,1.2631,1.264,1555800003.0
2009-04-01 18:00:00,1.26395,1.26515,1.26385,1.26475,1361600004.0
2009-04-01 18:05:00,1.2648,1.265,1.2642,1.2643,812600000.0
2009-04-01 18:10:00,1.2643,1.26445,1.26345,1.2636,827400000.0
2009-04-01 18:15:00,1.2636,1.26435,1.26345,1.2642,909000000.0
2009-04-01 18:20:00,1.2642,1.2642,1.2634,1.2637,625600000.0
2009-04-01 18:25:00,1.2637,1.2647,1.2636,1.2644,834600000.0
2009-04-01 18:30:00,1.2645,1.2654,1.2644,1.2652,870000000.0
2009-04-01 18:35:00,1.2652,1.26565,1.26495,1.2655,695000000.0
2009-04-01 18:40:00,1.26545,1.26595,1.2649,1.26505,691800000.0
2009-04-01 18:45:00,1.2651,1.2669,1.2651,1.26675,778200000.0
2009-04-01 18:50:00,1.26675,1.26675,1.26555,1.2656,1014800001.0
2009-04-01 18:55:00,1.26565,1.2668,1.26565,1.2667,654000001.0
2009-04-01 19:00:00,1.2667,1.2671,1.26565,1.2659,897600000.0
2009-04-01 19:05:00,1.266,1.2678,1.266,1.2676,960200000.0
2009-04-01 19:10:00,1.2676,1.2676,1.2663,1.2664,789200000.0
2009-04-01 19:15:00,1.26635,1.2665,1.2656,1.2661,665200000.0
2009-04-01 19:20:00,1.266,1.266,1.26545,1.2655,439000000.0
2009-04-01 19:25:00,1.2655,1.2657,1.26462,1.26474,454200000.0
2009-04-01 19:30:00,1.2652,1.2654,1.2648,1.2648,807600000.0
2009-04-01 19:35:00,1.26485,1.2649,1.2642,1.2645,708200000.0
2009-04-01 19:40:00,1.2646,1.26465,1.2643,1.26445,517400000.0
2009-04-01 19:45:00,1.26455,1.2656,1.26445,1.2652,672600000.0
2009-04-01 19:50:00,1.2653,1.2653,1.26415,1.2644,927599998.0
2009-04-01 19:55:00,1.2644,1.2663,1.2644,1.2653,982200000.0
2009-04-01 20:00:00,1.2653,1.266,1.2651,1.2655,914400000.0
2009-04-01 20:05:00,1.2655,1.2655,1.2632,1.2633,1058000000.0
2009-04-01 20:10:00,1.2633,1.26425,1.2633,1.2641,1132000000.0
2009-04-01 20:15:00,1.2641,1.2642,1.2636,1.2638,428200000.0
2009-04-01 20:20:00,1.26385,1.26425,1.2635,1.2637,565700001.0
2009-04-01 20:25:00,1.2637,1.2637,1.26275,1.26275,688100000.0
2009-04-01 20:30:00,1.26275,1.2635,1.26245,1.2632,1096000000.0
2009-04-01 20:35:00,1.2632,1.2632,1.2628,1.2631,519800000.0
2009-04-01 20:40:00,1.2631,1.2636,1.2626,1.2636,709200003.0
2009-04-01 20:45:00,1.2637,1.2638,1.26215,1.2622,633500000.0
2009-04-01 20:50:00,1.2621,1.2621,1.25885,1.2605,1571200000.0
2009-04-01 20:55:00,1.2605,1.2605,1.25735,1.25925,1635600000.0
2009-04-01 21:00:00,1.25905,1.26145,1.259,1.26105,2544100000.0
2009-04-01 21:05:00,1.2611,1.2614,1.26065,1.26125,871400000.0
2009-04-01 21:10:00,1.2613,1.2623,1.2613,1.2618,887600000.0
2009-04-01 21:15:00,1.2618,1.2622,1.26085,1.2611,994000000.0
2009-04-01 21:20:00,1.2611,1.2613,1.2603,1.2605,918200000.0
2009-04-01 21:25:00,1.2606,1.2606,1.2596,1.2597,1466400000.0
2009-04-01 21:30:00,1.2596,1.2598,1.258,1.25805,1251300000.0
2009-04-01 21:35:00,1.25805,1.2591,1.25755,1.2591,1728999999.0
2009-04-01 21:40:00,1.2591,1.26005,1.25865,1.2595,1275000000.0
2009-04-01 21:45:00,1.2595,1.261,1.2595,1.26075,999200000.0
2009-04-01 21:50:00,1.26075,1.26145,1.2603,1.26125,909600000.0
2009-04-01 21:55:00,1.26125,1.2613,1.26085,1.2609,319600000.0
2009-04-01 22:00:00,1.2609,1.2637,1.2608,1.26245,1167800000.0
2009-04-01 22:05:00,1.26245,1.26255,1.2619,1.2621,878200000.0
2009-04-01 22:10:00,1.262,1.2621,1.26145,1.2617,504000000.0
2009-04-01 22:15:00,1.2617,1.2617,1.26115,1.26145,345000000.0
2009-04-01 22:20:00,1.26135,1.2615,1.26118,1.2615,237599999.0
2009-04-01 22:25:00,1.2615,1.2615,1.2609,1.2612,308400000.0
2009-04-01 22:30:00,1.26105,1.26155,1.26105,1.2611,312000000.0
2009-04-01 22:35:00,1.26115,1.26155,1.26097,1.2612,279000000.0
2009-04-01 22:40:00,1.2612,1.2618,1.2606,1.2607,475200000.0
2009-04-01 22:45:00,1.26065,1.2607,1.25974,1.26035,341200000.0
2009-04-01 22:50:00,1.25969,1.26075,1.25964,1.2604,232600000.0
2009-04-01 22:55:00,1.2604,1.2606,1.25944,1.2597,350400000.0
2009-04-01 23:00:00,1.2597,1.2602,1.2591,1.25995,164600000.0
2009-04-01 23:05:00,1.2603,1.2604,1.2586,1.25935,191300000.0
2009-04-01 23:10:00,1.25925,1.25995,1.25925,1.2599,228000000.0
2009-04-01 23:15:00,1.25965,1.2602,1.25805,1.259,127800000.0
2009-04-01 23:20:00,1.25875,1.25995,1.25875,1.2599,267000000.0
2009-04-01 23:25:00,1.25995,1.25995,1.25894,1.25905,423400000.0
2009-04-01 23:30:00,1.2591,1.2597,1.2589,1.25935,283200000.0
2009-04-01 23:35:00,1.2594,1.2594,1.2583,1.2587,254800000.0
2009-04-01 23:40:00,1.2587,1.25885,1.2581,1.2584,302600000.0
2009-04-01 23:45:00,1.25845,1.2591,1.25845,1.2587,113000000.0
2009-04-01 23:50:00,1.25865,1.2604,1.25865,1.25925,113600000.0
2009-04-01 23:55:00,1.2593,1.25959,1.25877,1.25917,462600000.0
2009-04-02 00:00:00,1.25895,1.2592,1.25865,1.25865,233200000.0
2009-04-02 00:05:00,1.25865,1.25865,1.25865,1.25865,148800000.0
2009-04-02 00:10:00,1.25865,1.2587,1.25865,1.2587,145400000.0
2009-04-02 00:15:00,1.2587,1.2587,1.2584,1.2587,158400000.0
2009-04-02 00:20:00,1.25842,1.25874,1.25825,1.25861,250200000.0
2009-04-02 00:25:00,1.25875,1.2588,1.2584,1.2584,156200000.0
2009-04-02 00:30:00,1.2586,1.2586,1.25845,1.25845,63600000.0
2009-04-02 00:35:00,1.25784,1.2586,1.25763,1.25855,305400000.0
2009-04-02 00:40:00,1.2584,1.25885,1.25763,1.25789,235000000.0
2009-04-02 00:45:00,1.25845,1.2591,1.25845,1.2589,109200000.0
2009-04-02 00:50:00,1.25865,1.259,1.25845,1.2587,186400000.0
2009-04-02 00:55:00,1.25865,1.2587,1.258,1.2585,304200000.0
2009-04-02 01:00:00,1.2584,1.25855,1.25775,1.2583,280000000.0
2009-04-02 01:05:00,1.2585,1.25855,1.25785,1.258,290399995.0
2009-04-02 01:10:00,1.25815,1.2583,1.25771,1.2582,59200000.0
2009-04-02 01:15:00,1.2583,1.25835,1.25805,1.2582,73000000.0
2009-04-02 01:20:00,1.2583,1.2583,1.25785,1.2582,173000000.0
2009-04-02 01:25:00,1.2583,1.2584,1.2582,1.2584,98400000.0
2009-04-02 01:30:00,1.25835,1.2586,1.25815,1.2585,162000000.0
2009-04-02 01:35:00,1.2585,1.25925,1.25835,1.25885,298000000.0
2009-04-02 01:40:00,1.25885,1.2591,1.2583,1.25865,316600000.0
2009-04-02 01:45:00,1.25865,1.25895,1.25845,1.2588,286800000.0
2009-04-02 01:50:00,1.2589,1.2591,1.25855,1.25895,216300000.0
2009-04-02 01:55:00,1.25901,1.25905,1.25867,1.25877,278700000.0
2009-04-02 02:00:00,1.25905,1.25905,1.25835,1.25865,261800000.0
2009-04-02 02:05:00,1.25845,1.2589,1.25845,1.25865,140600000.0
2009-04-02 02:10:00,1.2589,1.2595,1.25865,1.2595,544600000.0
2009-04-02 02:15:00,1.2595,1.26045,1.25895,1.2591,739600000.0
2009-04-02 02:20:00,1.2591,1.25975,1.2591,1.2596,91200000.0
2009-04-02 02:25:00,1.2596,1.25975,1.25935,1.25965,174600000.0
2009-04-02 02:30:00,1.25965,1.25965,1.25765,1.2577,648000000.0
2009-04-02 02:35:00,1.2578,1.25825,1.2577,1.25825,262000000.0
2009-04-02 02:40:00,1.25799,1.25843,1.25769,1.2582,331600000.0
2009-04-02 02:45:00,1.2582,1.25835,1.2579,1.258,450800000.0
2009-04-02 02:50:00,1.25825,1.2585,1.2578,1.2581,391200000.0
2009-04-02 02:55:00,1.2581,1.2581,1.2564,1.2565,661200001.0
2009-04-02 03:00:00,1.2565,1.25895,1.2565,1.2586,1289000004.0
2009-04-02 03:05:00,1.2586,1.25935,1.2585,1.2588,353400001.0
2009-04-02 03:10:00,1.2588,1.2588,1.25788,1.2586,463600000.0
2009-04-02 03:15:00,1.2587,1.25875,1.25789,1.2582,308000000.0
2009-04-02 03:20:00,1.25817,1.2586,1.25797,1.258,256600000.0
2009-04-02 03:25:00,1.25815,1.2582,1.25725,1.25765,169000001.0
2009-04-02 03:30:00,1.25775,1.25795,1.2574,1.2579,556600002.0
2009-04-02 03:35:00,1.2574,1.2579,1.2572,1.2572,416400000.0
2009-04-02 03:40:00,1.2571,1.25785,1.25685,1.2575,926200001.0
2009-04-02 03:45:00,1.25755,1.2576,1.2569,1.257,424600000.0
2009-04-02 03:50:00,1.257,1.257,1.257,1.257,196800000.0
2009-04-02 03:55:00,1.257,1.25755,1.25685,1.2573,385800000.0
2009-04-02 04:00:00,1.25725,1.25725,1.25645,1.2567,308400000.0
2009-04-02 04:05:00,1.2568,1.257,1.25635,1.25645,311800001.0
2009-04-02 04:10:00,1.2565,1.2567,1.2564,1.2565,176000000.0
2009-04-02 04:15:00,1.2565,1.2565,1.256,1.2562,219900000.0
2009-04-02 04:20:00,1.2561,1.2562,1.25532,1.256,212600000.0
2009-04-02 04:25:00,1.256,1.256,1.25418,1.25418,439400000.0
2009-04-02 04:30:00,1.2546,1.2557,1.2546,1.25505,398800000.0
2009-04-02 04:35:00,1.25495,1.2553,1.2547,1.25525,652200000.0
2009-04-02 04:40:00,1.25525,1.25525,1.25455,1.255,216000000.0
2009-04-02 04:45:00,1.2551,1.2554,1.2547,1.255,221800000.0
2009-04-02 04:50:00,1.255,1.255,1.25455,1.25455,416000000.0
2009-04-02 04:55:00,1.25455,1.25505,1.25455,1.2548,274200000.0
2009-04-02 05:00:00,1.25475,1.25535,1.25465,1.2551,410600001.0
2009-04-02 05:05:00,1.2552,1.25525,1.25465,1.25465,401800000.0
2009-04-02 05:10:00,1.25465,1.25502,1.25456,1.25477,448800000.0
2009-04-02 05:15:00,1.255,1.255,1.255,1.255,124800000.0
2009-04-02 05:20:00,1.255,1.256,1.255,1.256,622000000.0
2009-04-02 05:25:00,1.256,1.256,1.2554,1.25545,253800000.0
2009-04-02 05:30:00,1.2556,1.2561,1.25545,1.256,378600000.0
2009-04-02 05:35:00,1.256,1.25605,1.2549,1.2552,364000000.0
2009-04-02 05:40:00,1.25525,1.2555,1.25505,1.2551,147000000.0
2009-04-02 05:45:00,1.255,1.255,1.25455,1.2547,260600001.0
2009-04-02 05:50:00,1.2546,1.2549,1.25455,1.2548,182800000.0
2009-04-02 05:55:00,1.2548,1.2549,1.25444,1.2548,261600000.0
2009-04-02 06:00:00,1.2548,1.255,1.25451,1.25489,459800000.0
2009-04-02 06:05:00,1.25505,1.25505,1.25505,1.25505,76800000.0
2009-04-02 06:10:00,1.25505,1.25515,1.25495,1.25515,148800000.0
2009-04-02 06:15:00,1.25515,1.25545,1.25495,1.2553,479800000.0
2009-04-02 06:20:00,1.2553,1.2554,1.2549,1.25515,468400002.0
2009-04-02 06:25:00,1.2552,1.25545,1.2551,1.2554,598800000.0
2009-04-02 06:30:00,1.2554,1.2555,1.25525,1.2555,201400000.0
2009-04-02 06:35:00,1.2555,1.2563,1.2555,1.2559,605600000.0
2009-04-02 06:40:00,1.25573,1.25623,1.25545,1.25615,755200000.0
2009-04-02 06:45:00,1.256,1.2563,1.2555,1.25595,190600000.0
2009-04-02 06:50:00,1.25575,1.25602,1.25558,1.25595,802800000.0
2009-04-02 06:55:00,1.25566,1.25605,1.2556,1.25605,837600000.0
2009-04-02 07:00:00,1.25579,1.2562,1.25566,1.256,573000000.0
2009-04-02 07:05:00,1.256,1.256,1.25595,1.256,134400000.0
2009-04-02 07:10:00,1.2556,1.2566,1.25548,1.25633,698000006.0
2009-04-02 07:15:00,1.2565,1.2565,1.2555,1.2562,253200000.0
2009-04-02 07:20:00,1.2563,1.2564,1.2558,1.2558,159800000.0
2009-04-02 07:25:00,1.2558,1.25595,1.2553,1.2554,141600001.0
2009-04-02 07:30:00,1.25545,1.2558,1.2553,1.2558,205800000.0
2009-04-02 07:35:00,1.2558,1.25589,1.25533,1.25561,273600000.0
2009-04-02 07:40:00,1.25562,1.2558,1.25525,1.2553,414000000.0
2009-04-02 07:45:00,1.2555,1.2555,1.2552,1.2553,402200000.0
2009-04-02 07:50:00,1.2553,1.2553,1.25495,1.2552,190000000.0
2009-04-02 07:55:00,1.2552,1.25605,1.25515,1.25565,326400000.0
2009-04-02 08:00:00,1.25565,1.25615,1.2552,1.2553,381900002.0
2009-04-02 08:05:00,1.25525,1.2557,1.2546,1.2548,761400000.0
2009-04-02 08:10:00,1.25475,1.2549,1.2536,1.254,638600000.0
2009-04-02 08:15:00,1.2539,1.25445,1.25305,1.25395,617400000.0
2009-04-02 08:20:00,1.25405,1.2541,1.25285,1.25335,500199999.0
2009-04-02 08:25:00,1.2533,1.2539,1.25325,1.25355,372199999.0
2009-04-02 08:30:00,1.25355,1.25425,1.2531,1.25385,731400000.0
2009-04-02 08:35:00,1.2539,1.25485,1.25335,1.25405,925999999.0
2009-04-02 08:40:00,1.25405,1.25405,1.25345,1.2536,291000000.0
2009-04-02 08:45:00,1.2536,1.25515,1.2536,1.25445,437500000.0
2009-04-02 08:50:00,1.2545,1.2546,1.2541,1.2544,529400003.0
2009-04-02 08:55:00,1.2545,1.2552,1.2544,1.2544,501000000.0
2009-04-02 09:00:00,1.2545,1.255,1.25345,1.25435,932800001.0
2009-04-02 09:05:00,1.2544,1.25465,1.254,1.2542,415999999.0
2009-04-02 09:10:00,1.2542,1.25435,1.25405,1.25405,220000000.0
2009-04-02 09:15:00,1.25405,1.25445,1.2539,1.2542,406400000.0
2009-04-02 09:20:00,1.25425,1.2546,1.25361,1.25397,408200000.0
2009-04-02 09:25:00,1.25425,1.2545,1.25405,1.25405,366600000.0
2009-04-02 09:30:00,1.25405,1.2542,1.2536,1.2537,123600000.0
2009-04-02 09:35:00,1.2537,1.2538,1.25285,1.25305,544000000.0
2009-04-02 09:40:00,1.2531,1.2532,1.2522,1.2523,656000001.0
2009-04-02 09:45:00,1.2522,1.254,1.2522,1.25375,750600000.0
2009-04-02 09:50:00,1.25385,1.25415,1.2531,1.2541,1129600000.0
2009-04-02 09:55:00,1.2541,1.2551,1.2541,1.25475,791600000.0
2009-04-02 10:00:00,1.25485,1.25495,1.25415,1.2542,658000000.0
2009-04-02 10:05:00,1.2543,1.2543,1.25345,1.2537,666400000.0
2009-04-02 10:10:00,1.2537,1.2539,1.2523,1.2523,984600000.0
2009-04-02 10:15:00,1.2523,1.2528,1.25195,1.2522,594800001.0
2009-04-02 10:20:00,1.2522,1.2526,1.25185,1.2524,581399999.0
2009-04-02 10:25:00,1.2525,1.25295,1.2521,1.2528,765000000.0
2009-04-02 10:30:00,1.25285,1.2534,1.25215,1.2532,916599999.0
2009-04-02 10:35:00,1.2531,1.25405,1.253,1.25315,1167800000.0
2009-04-02 10:40:00,1.25325,1.2533,1.2523,1.2524,971400001.0
2009-04-02 10:45:00,1.2525,1.25275,1.25225,1.25225,317400000.0
2009-04-02 10:50:00,1.2523,1.2532,1.2523,1.25315,465799997.0
2009-04-02 10:55:00,1.2531,1.2541,1.25295,1.2539,606200000.0
2009-04-02 11:00:00,1.254,1.25505,1.25375,1.2546,1523199996.0
2009-04-02 11:05:00,1.2546,1.2548,1.2535,1.2535,1685599999.0
2009-04-02 11:10:00,1.2535,1.2538,1.2519,1.2533,1504800003.0
2009-04-02 11:15:00,1.2533,1.25355,1.25285,1.25335,1143299999.0
2009-04-02 11:20:00,1.2529,1.25335,1.25245,1.2531,1238000000.0
2009-04-02 11:25:00,1.25315,1.2541,1.2527,1.25395,1125800001.0
2009-04-02 11:30:00,1.25375,1.25425,1.25305,1.2535,1119400000.0
2009-04-02 11:35:00,1.2535,1.2569,1.25335,1.2565,1649800000.0
2009-04-02 11:40:00,1.2565,1.257,1.25555,1.2565,1056399999.0
2009-04-02 11:45:00,1.2565,1.25725,1.2559,1.2559,1022000001.0
2009-04-02 11:50:00,1.256,1.2565,1.25595,1.2561,904400000.0
2009-04-02 11:55:00,1.2561,1.25645,1.2558,1.25595,1574600000.0
2009-04-02 12:00:00,1.2561,1.2564,1.25585,1.2561,296600001.0
2009-04-02 12:05:00,1.25615,1.2566,1.2555,1.25605,909400001.0
2009-04-02 12:10:00,1.256,1.25645,1.2555,1.2555,997400001.0
2009-04-02 12:15:00,1.2551,1.2561,1.2541,1.25565,1326500000.0
2009-04-02 12:20:00,1.25555,1.25555,1.2519,1.2523,1634000002.0
2009-04-02 12:25:00,1.25235,1.2532,1.2521,1.2522,706600001.0
2009-04-02 12:30:00,1.2522,1.2522,1.25025,1.2505,1242599999.0
2009-04-02 12:35:00,1.2505,1.2511,1.2499,1.2501,827500002.0
2009-04-02 12:40:00,1.25015,1.25115,1.25015,1.25055,1003400000.0
2009-04-02 12:45:00,1.2506,1.2513,1.25045,1.25045,1440000000.0
2009-04-02 12:50:00,1.25045,1.25045,1.24945,1.25,1212800000.0
2009-04-02 12:55:00,1.25,1.25025,1.2495,1.25025,726500001.0
2009-04-02 13:00:00,1.2503,1.2512,1.2501,1.2511,614000000.0
2009-04-02 13:05:00,1.2511,1.2522,1.25075,1.2512,1190800001.0
2009-04-02 13:10:00,1.2512,1.2517,1.2507,1.2511,507800000.0
2009-04-02 13:15:00,1.2511,1.25185,1.25045,1.2515,870400000.0
2009-04-02 13:20:00,1.2515,1.252,1.2505,1.25105,884400000.0
2009-04-02 13:25:00,1.25105,1.2521,1.25105,1.2516,965800000.0
2009-04-02 13:30:00,1.2516,1.25405,1.25155,1.2536,1538400000.0
2009-04-02 13:35:00,1.2536,1.2542,1.25285,1.2535,935700000.0
2009-04-02 13:40:00,1.2535,1.2542,1.2521,1.25275,1060200000.0
2009-04-02 13:45:00,1.2528,1.25408,1.2494,1.25408,3707300021.0
2009-04-02 13:50:00,1.25325,1.2542,1.2499,1.2503,2802500016.0
2009-04-02 13:55:00,1.2503,1.253,1.2503,1.2514,1427100001.0
2009-04-02 14:00:00,1.2513,1.2513,1.2488,1.2494,1905400000.0
2009-04-02 14:05:00,1.2494,1.24945,1.248,1.24885,1853900002.0
2009-04-02 14:10:00,1.2487,1.249,1.247,1.24845,1431500001.0
2009-04-02 14:15:00,1.2484,1.2487,1.2476,1.2482,1605100000.0
2009-04-02 14:20:00,1.2482,1.2489,1.2475,1.24815,2041799999.0
2009-04-02 14:25:00,1.24825,1.24985,1.2475,1.24845,1229600000.0
2009-04-02 14:30:00,1.24845,1.251,1.2482,1.25065,1728200000.0
2009-04-02 14:35:00,1.2507,1.25075,1.24755,1.2476,2446300000.0
2009-04-02 14:40:00,1.2476,1.24845,1.24575,1.2461,2993100000.0
2009-04-02 14:45:00,1.24625,1.2478,1.24575,1.24655,3189000003.0
2009-04-02 14:50:00,1.24655,1.24845,1.2457,1.2483,4343400002.0
2009-04-02 14:55:00,1.2484,1.2485,1.24695,1.247,2393000000.0
2009-04-02 15:00:00,1.24705,1.24755,1.2467,1.2471,942500000.0
2009-04-02 15:05:00,1.2471,1.24745,1.24595,1.24675,1596800000.0
2009-04-02 15:10:00,1.2468,1.24775,1.24565,1.2466,1956100001.0
2009-04-02 15:15:00,1.24655,1.24815,1.24615,1.24775,2079000003.0
2009-04-02 15:20:00,1.24775,1.24805,1.2462,1.24655,1920399998.0
2009-04-02 15:25:00,1.24655,1.24655,1.246,1.2461,857200001.0
2009-04-02 15:30:00,1.2462,1.24625,1.24565,1.2458,797500000.0
2009-04-02 15:35:00,1.2458,1.2467,1.2457,1.2459,1613399996.0
2009-04-02 15:40:00,1.2459,1.24645,1.24545,1.246,1053800001.0
2009-04-02 15:45:00,1.24605,1.2468,1.2456,1.2456,1526600000.0
2009-04-02 15:50:00,1.24575,1.24675,1.2453,1.24545,1913100002.0
2009-04-02 15:55:00,1.2453,1.24595,1.24445,1.24535,1657600000.0
2009-04-02 16:00:00,1.2453,1.24625,1.24515,1.246,1115800000.0
2009-04-02 16:05:00,1.24595,1.24615,1.24495,1.246,1352400000.0
2009-04-02 16:10:00,1.246,1.2464,1.2452,1.2463,1408800000.0
2009-04-02 16:15:00,1.2463,1.24645,1.24515,1.2456,1004300000.0
2009-04-02 16:20:00,1.24575,1.24605,1.2454,1.24565,1025200000.0
2009-04-02 16:25:00,1.24565,1.24705,1.2456,1.2468,1769400000.0
2009-04-02 16:30:00,1.2466,1.2467,1.24565,1.2461,1380599999.0
2009-04-02 16:35:00,1.2462,1.2469,1.24505,1.2455,1460200000.0
2009-04-02 16:40:00,1.2455,1.246,1.2442,1.2444,1426100000.0
2009-04-02 16:45:00,1.2444,1.2445,1.24195,1.2427,2465800000.0
2009-04-02 16:50:00,1.24275,1.24275,1.2409,1.2415,1594199999.0
2009-04-02 16:55:00,1.2415,1.245,1.2415,1.2445,1799500002.0
2009-04-02 17:00:00,1.24445,1.24445,1.2425,1.2433,1354200002.0
2009-04-02 17:05:00,1.2432,1.24375,1.24285,1.24325,1450400000.0
2009-04-02 17:10:00,1.24325,1.2438,1.2421,1.24215,2039200001.0
2009-04-02 17:15:00,1.24215,1.24225,1.23935,1.23935,1892300000.0
2009-04-02 17:20:00,1.23935,1.2398,1.23815,1.2393,2516200004.0
2009-04-02 17:25:00,1.2393,1.2393,1.2384,1.23855,1791600000.0
2009-04-02 17:30:00,1.23855,1.23935,1.2377,1.2389,2347999998.0
2009-04-02 17:35:00,1.2389,1.2396,1.2385,1.2394,2277400001.0
2009-04-02 17:40:00,1.2395,1.24025,1.2389,1.2393,1463699999.0
2009-04-02 17:45:00,1.2393,1.24,1.2392,1.23935,1569300000.0
2009-04-02 17:50:00,1.23935,1.2401,1.23925,1.24,1339200000.0
2009-04-02 17:55:00,1.24,1.2402,1.238,1.23805,1542200002.0
2009-04-02 18:00:00,1.23805,1.2384,1.23785,1.23795,1130000000.0
2009-04-02 18:05:00,1.238,1.2384,1.23655,1.23685,848500000.0
2009-04-02 18:10:00,1.2369,1.23775,1.23665,1.2371,1693000000.0
2009-04-02 18:15:00,1.2371,1.23735,1.2355,1.23575,1098400000.0
2009-04-02 18:20:00,1.23575,1.2364,1.23565,1.23595,1192000000.0
2009-04-02 18:25:00,1.23595,1.23615,1.235,1.23515,935600000.0
2009-04-02 18:30:00,1.23515,1.2352,1.2336,1.23445,1501800002.0
2009-04-02 18:35:00,1.23445,1.23545,1.2343,1.23525,1439800000.0
2009-04-02 18:40:00,1.23525,1.2353,1.235,1.2352,1138199992.0
2009-04-02 18:45:00,1.2351,1.23535,1.2347,1.235,547400000.0
2009-04-02 18:50:00,1.2351,1.23585,1.23495,1.2356,917999999.0
2009-04-02 18:55:00,1.2356,1.238,1.2356,1.2379,1172000000.0
2009-04-02 19:00:00,1.238,1.238,1.237,1.23715,527400000.0
2009-04-02 19:05:00,1.23715,1.23855,1.23715,1.23775,878600000.0
2009-04-02 19:10:00,1.23775,1.23925,1.23715,1.23885,885200000.0
2009-04-02 19:15:00,1.2389,1.2391,1.23845,1.2387,691600000.0
2009-04-02 19:20:00,1.2387,1.2403,1.2385,1.2402,1252600000.0
2009-04-02 19:25:00,1.2402,1.2403,1.2391,1.2394,1177700000.0
2009-04-02 19:30:00,1.2395,1.2397,1.23715,1.2377,1447900000.0
2009-04-02 19:35:00,1.2373,1.2377,1.23695,1.23735,1575300000.0
2009-04-02 19:40:00,1.2374,1.2379,1.237,1.2373,599800000.0
2009-04-02 19:45:00,1.2373,1.2374,1.237,1.237,560200000.0
2009-04-02 19:50:00,1.237,1.23715,1.2364,1.23665,682600002.0
2009-04-02 19:55:00,1.23665,1.2383,1.23665,1.2376,698600000.0
2009-04-02 20:00:00,1.2376,1.2382,1.2375,1.2377,652799999.0
2009-04-02 20:05:00,1.2377,1.2404,1.23755,1.24035,1226800000.0
2009-04-02 20:10:00,1.24045,1.2411,1.24005,1.2403,841500000.0
2009-04-02 20:15:00,1.2403,1.2407,1.23995,1.2405,547400000.0
2009-04-02 20:20:00,1.2405,1.2405,1.2391,1.2393,498000000.0
2009-04-02 20:25:00,1.2394,1.24105,1.2393,1.2397,809600000.0
2009-04-02 20:30:00,1.2397,1.2402,1.2391,1.2394,750200000.0
2009-04-02 20:35:00,1.23955,1.24025,1.2394,1.23995,518200001.0
2009-04-02 20:40:00,1.23995,1.23995,1.23895,1.2393,401000000.0
2009-04-02 20:45:00,1.2394,1.2407,1.23895,1.2401,850400000.0
2009-04-02 20:50:00,1.24015,1.2403,1.23955,1.24025,677200000.0
2009-04-02 20:55:00,1.24015,1.2416,1.2399,1.24095,795400000.0
2009-04-02 21:00:00,1.24095,1.24095,1.24005,1.2406,630000000.0
2009-04-02 21:05:00,1.2405,1.24165,1.24045,1.2414,439700000.0
2009-04-02 21:10:00,1.24145,1.24145,1.24025,1.2407,388000000.0
2009-04-02 21:15:00,1.2407,1.2417,1.24005,1.2417,620400000.0
2009-04-02 21:20:00,1.24165,1.24325,1.2414,1.24215,841799999.0
2009-04-02 21:25:00,1.2424,1.24245,1.24125,1.24145,1180200000.0
2009-04-02 21:30:00,1.24145,1.2417,1.2411,1.24125,621199998.0
2009-04-02 21:35:00,1.24145,1.2422,1.2412,1.242,226200000.0
2009-04-02 21:40:00,1.2421,1.2421,1.24005,1.2403,1234399997.0
2009-04-02 21:45:00,1.2403,1.2422,1.2403,1.24145,786200000.0
2009-04-02 21:50:00,1.24155,1.2424,1.24125,1.242,467000000.0
2009-04-02 21:55:00,1.242,1.24225,1.24075,1.24085,644800000.0
2009-04-02 22:00:00,1.24085,1.24085,1.2388,1.24025,938200001.0
2009-04-02 22:05:00,1.24025,1.2403,1.23835,1.23835,517800000.0
2009-04-02 22:10:00,1.23835,1.23895,1.2371,1.23775,764800000.0
2009-04-02 22:15:00,1.23775,1.23845,1.2371,1.23845,1067600000.0
2009-04-02 22:20:00,1.2387,1.239,1.2384,1.2387,473200002.0
2009-04-02 22:25:00,1.2389,1.23905,1.2379,1.238,335000001.0
2009-04-02 22:30:00,1.238,1.2381,1.2373,1.2378,531400000.0
2009-04-02 22:35:00,1.2378,1.2382,1.23755,1.23815,559200000.0
2009-04-02 22:40:00,1.23815,1.23825,1.2365,1.2374,587100000.0
2009-04-02 22:45:00,1.2374,1.2377,1.2372,1.23765,560600000.0
2009-04-02 22:50:00,1.2376,1.23805,1.2368,1.2373,472799994.0
2009-04-02 22:55:00,1.2376,1.23785,1.2365,1.2371,424200000.0
2009-04-02 23:00:00,1.23655,1.2372,1.2363,1.2363,145600000.0
2009-04-02 23:05:00,1.2364,1.23645,1.23592,1.23635,205000000.0
2009-04-02 23:10:00,1.23635,1.23715,1.23609,1.23635,228400000.0
2009-04-02 23:15:00,1.2364,1.23657,1.23627,1.2364,486599999.0
2009-04-02 23:20:00,1.2366,1.237,1.23625,1.2367,308300000.0
2009-04-02 23:25:00,1.2366,1.2373,1.2363,1.23695,232800000.0
2009-04-02 23:30:00,1.23705,1.2375,1.23698,1.23739,280400000.0
2009-04-02 23:35:00,1.2375,1.2375,1.23692,1.23718,327800000.0
2009-04-02 23:40:00,1.2372,1.23761,1.23697,1.23761,454200000.0
2009-04-02 23:45:00,1.23707,1.23755,1.2361,1.2373,344200000.0
2009-04-02 23:50:00,1.23735,1.2375,1.23655,1.23735,499400000.0
2009-04-02 23:55:00,1.23686,1.238,1.23656,1.2375,272200000.0
2009-04-03 00:00:00,1.2374,1.23815,1.2373,1.2376,204600000.0
2009-04-03 00:05:00,1.23718,1.23795,1.23712,1.23735,259600000.0
2009-04-03 00:10:00,1.23795,1.2382,1.23735,1.238,96200000.0
2009-04-03 00:15:00,1.2381,1.2381,1.23745,1.23795,200800000.0
2009-04-03 00:20:00,1.238,1.2383,1.2379,1.2383,155400000.0
2009-04-03 00:25:00,1.23785,1.23835,1.23782,1.2383,138600000.0
2009-04-03 00:30:00,1.23825,1.2383,1.23773,1.238,101800000.0
2009-04-03 00:35:00,1.23733,1.23795,1.23688,1.23688,340400000.0
2009-04-03 00:40:00,1.2374,1.23745,1.2361,1.23661,410500000.0
2009-04-03 00:45:00,1.2371,1.2372,1.23645,1.23677,177400000.0
2009-04-03 00:50:00,1.23675,1.23755,1.2367,1.23725,170600000.0
2009-04-03 00:55:00,1.2375,1.23775,1.2368,1.2371,388400000.0
2009-04-03 01:00:00,1.2371,1.23755,1.23685,1.237,190400000.0
2009-04-03 01:05:00,1.23715,1.23775,1.23685,1.23775,253000000.0
2009-04-03 01:10:00,1.23775,1.2378,1.2373,1.2378,381600000.0
2009-04-03 01:15:00,1.23785,1.23815,1.2374,1.23755,104000000.0
2009-04-03 01:20:00,1.23795,1.2382,1.2374,1.23805,78400000.0
2009-04-03 01:25:00,1.2374,1.2385,1.2374,1.238,206800000.0
2009-04-03 01:30:00,1.23835,1.23855,1.23785,1.2382,202200000.0
2009-04-03 01:35:00,1.2382,1.2382,1.23755,1.238,455400000.0
2009-04-03 01:40:00,1.238,1.238,1.23765,1.23795,57200000.0
2009-04-03 01:45:00,1.238,1.238,1.2364,1.2368,356000000.0
2009-04-03 01:50:00,1.2368,1.2368,1.236,1.2365,131600000.0
2009-04-03 01:55:00,1.2367,1.2373,1.23585,1.2362,497600000.0
2009-04-03 02:00:00,1.2362,1.2362,1.23495,1.2357,141200000.0
2009-04-03 02:05:00,1.23585,1.2362,1.23565,1.2359,218400000.0
2009-04-03 02:10:00,1.236,1.23635,1.23555,1.23565,132400000.0
2009-04-03 02:15:00,1.23565,1.23565,1.2345,1.23465,344600000.0
2009-04-03 02:20:00,1.2348,1.2349,1.23405,1.2343,267200000.0
2009-04-03 02:25:00,1.2343,1.23475,1.23425,1.23475,219400000.0
2009-04-03 02:30:00,1.23475,1.23565,1.2344,1.23565,782400000.0
2009-04-03 02:35:00,1.23585,1.23715,1.23545,1.237,958600000.0
2009-04-03 02:40:00,1.23715,1.23725,1.23585,1.2365,533000000.0
2009-04-03 02:45:00,1.23645,1.23765,1.23645,1.23765,541800000.0
2009-04-03 02:50:00,1.23765,1.23815,1.23715,1.23815,388000001.0
2009-04-03 02:55:00,1.23815,1.23875,1.23765,1.238,667000000.0
2009-04-03 03:00:00,1.238,1.2383,1.23795,1.2382,532600000.0
2009-04-03 03:05:00,1.2382,1.23855,1.238,1.23835,813400000.0
2009-04-03 03:10:00,1.2384,1.24015,1.2384,1.239,1117200002.0
2009-04-03 03:15:00,1.2389,1.23935,1.23815,1.2383,410600000.0
2009-04-03 03:20:00,1.2383,1.2383,1.2369,1.2369,628200000.0
2009-04-03 03:25:00,1.237,1.238,1.2368,1.238,856200000.0
2009-04-03 03:30:00,1.2374,1.2384,1.2371,1.2383,664200000.0
2009-04-03 03:35:00,1.2383,1.2384,1.2371,1.2375,846200007.0
2009-04-03 03:40:00,1.2375,1.2375,1.23669,1.2368,365399999.0
2009-04-03 03:45:00,1.2368,1.23775,1.2368,1.23775,432000000.0
2009-04-03 03:50:00,1.23775,1.23875,1.2376,1.2385,885200002.0
2009-04-03 03:55:00,1.2385,1.2408,1.2385,1.23945,1319599999.0
2009-04-03 04:00:00,1.23945,1.2398,1.2392,1.2398,285600000.0
2009-04-03 04:05:00,1.2394,1.2397,1.2389,1.2395,272499999.0
2009-04-03 04:10:00,1.23945,1.24045,1.23945,1.24025,333800000.0
2009-04-03 04:15:00,1.24035,1.2407,1.23987,1.24055,390400000.0
2009-04-03 04:20:00,1.24065,1.2414,1.2405,1.2409,338700000.0
2009-04-03 04:25:00,1.24095,1.24095,1.2404,1.2405,277600000.0
2009-04-03 04:30:00,1.2404,1.2406,1.24015,1.24027,164600000.0
2009-04-03 04:35:00,1.2404,1.2406,1.24025,1.24046,129400000.0
2009-04-03 04:40:00,1.24032,1.2407,1.24017,1.2406,62400000.0
2009-04-03 04:45:00,1.2407,1.2407,1.2401,1.2401,155600000.0
2009-04-03 04:50:00,1.2402,1.2403,1.23961,1.2397,203500000.0
2009-04-03 04:55:00,1.2397,1.2397,1.2393,1.23965,19600000.0
2009-04-03 05:00:00,1.23945,1.23975,1.2391,1.2396,183600000.0
2009-04-03 05:05:00,1.2396,1.2398,1.23903,1.2397,281200000.0
2009-04-03 05:10:00,1.2394,1.2403,1.2394,1.24005,261600000.0
2009-04-03 05:15:00,1.24045,1.24045,1.23995,1.24,194800000.0
2009-04-03 05:20:00,1.24025,1.2407,1.24,1.2405,124200000.0
2009-04-03 05:25:00,1.24065,1.24065,1.24,1.2403,109800000.0
2009-04-03 05:30:00,1.2403,1.2409,1.24015,1.24048,234600001.0
2009-04-03 05:35:00,1.24065,1.24065,1.24018,1.24055,463800000.0
2009-04-03 05:40:00,1.2406,1.2406,1.2399,1.2402,301400001.0
2009-04-03 05:45:00,1.2399,1.24015,1.2396,1.24,246000000.0
2009-04-03 05:50:00,1.24,1.2401,1.23995,1.24,278400000.0
2009-04-03 05:55:00,1.24,1.24075,1.2399,1.2405,546699999.0
2009-04-03 06:00:00,1.2405,1.2405,1.24,1.24,348600000.0
2009-04-03 06:05:00,1.24,1.24,1.23965,1.2397,192600000.0
2009-04-03 06:10:00,1.2397,1.2398,1.23965,1.2397,209400000.0
2009-04-03 06:15:00,1.24,1.24045,1.23965,1.23985,349599997.0
2009-04-03 06:20:00,1.24,1.24095,1.2396,1.23965,451200000.0
2009-04-03 06:25:00,1.24015,1.2404,1.23965,1.24035,210400001.0
2009-04-03 06:30:00,1.2404,1.24069,1.24017,1.24045,225400000.0
2009-04-03 06:35:00,1.2406,1.2407,1.24027,1.24045,432000000.0
2009-04-03 06:40:00,1.24045,1.241,1.24025,1.2409,86800000.0
2009-04-03 06:45:00,1.2408,1.241,1.24045,1.2407,468800000.0
2009-04-03 06:50:00,1.24083,1.2412,1.24027,1.2409,761000000.0
2009-04-03 06:55:00,1.24088,1.2414,1.24075,1.2413,689000001.0
2009-04-03 07:00:00,1.24096,1.2415,1.2408,1.24138,545400001.0
2009-04-03 07:05:00,1.24165,1.24165,1.24104,1.2415,674400000.0
2009-04-03 07:10:00,1.24175,1.2426,1.24125,1.2422,820799998.0
2009-04-03 07:15:00,1.2422,1.2422,1.2409,1.24095,437799999.0
2009-04-03 07:20:00,1.24115,1.2415,1.24085,1.24135,253400000.0
2009-04-03 07:25:00,1.24145,1.2417,1.2408,1.24145,487800000.0
2009-04-03 07:30:00,1.24118,1.24175,1.24118,1.2416,241200000.0
2009-04-03 07:35:00,1.24137,1.24165,1.2409,1.2409,533000004.0
2009-04-03 07:40:00,1.241,1.24115,1.24039,1.24095,372200000.0
2009-04-03 07:45:00,1.24095,1.24095,1.24033,1.24062,322400000.0
2009-04-03 07:50:00,1.24095,1.241,1.2399,1.23995,352400000.0
2009-04-03 07:55:00,1.23995,1.24025,1.2389,1.24015,566100000.0
2009-04-03 08:00:00,1.24015,1.24095,1.24015,1.24035,369800000.0
2009-04-03 08:05:00,1.24045,1.24065,1.24015,1.24035,365000000.0
2009-04-03 08:10:00,1.2403,1.2403,1.2384,1.2384,551000000.0
2009-04-03 08:15:00,1.23845,1.2385,1.23695,1.2382,594200000.0
2009-04-03 08:20:00,1.2382,1.23985,1.23795,1.23925,385400000.0
2009-04-03 08:25:00,1.23925,1.2405,1.2392,1.24025,257400000.0
2009-04-03 08:30:00,1.2403,1.24165,1.24025,1.2414,555800000.0
2009-04-03 08:35:00,1.24135,1.2426,1.24115,1.2418,722800000.0
2009-04-03 08:40:00,1.2418,1.24245,1.2418,1.2422,360600000.0
2009-04-03 08:45:00,1.2422,1.2425,1.24125,1.2415,615800000.0
2009-04-03 08:50:00,1.2415,1.2415,1.23985,1.2399,547000000.0
2009-04-03 08:55:00,1.24,1.24125,1.24,1.24105,491800000.0
2009-04-03 09:00:00,1.241,1.2411,1.2401,1.2404,680000000.0
2009-04-03 09:05:00,1.2404,1.2405,1.2379,1.23865,751000000.0
2009-04-03 09:10:00,1.2388,1.239,1.23715,1.23715,620000001.0
2009-04-03 09:15:00,1.2374,1.23795,1.2361,1.23795,759399999.0
2009-04-03 09:20:00,1.2379,1.23905,1.2379,1.2385,635600000.0
2009-04-03 09:25:00,1.2386,1.2387,1.23665,1.23855,550600000.0
2009-04-03 09:30:00,1.23855,1.2396,1.23855,1.2391,329400000.0
2009-04-03 09:35:00,1.23905,1.2391,1.23835,1.239,292600000.0
2009-04-03 09:40:00,1.239,1.239,1.23845,1.2389,255600000.0
2009-04-03 09:45:00,1.23895,1.239,1.23813,1.23885,565800000.0
2009-04-03 09:50:00,1.23858,1.23902,1.23833,1.23872,891200000.0
2009-04-03 09:55:00,1.23895,1.24035,1.2389,1.2395,402400000.0
2009-04-03 10:00:00,1.23965,1.2398,1.2384,1.2389,564600000.0
2009-04-03 10:05:00,1.2389,1.2389,1.2375,1.2375,694000000.0
2009-04-03 10:10:00,1.23735,1.2387,1.2373,1.2384,1009799992.0
2009-04-03 10:15:00,1.2384,1.2385,1.2381,1.2382,991199988.0
2009-04-03 10:20:00,1.2382,1.2385,1.238,1.2381,608300000.0
2009-04-03 10:25:00,1.2381,1.2383,1.2364,1.23665,726299999.0
2009-04-03 10:30:00,1.23665,1.2378,1.2366,1.23765,357800001.0
2009-04-03 10:35:00,1.23765,1.23765,1.23575,1.236,509600000.0
2009-04-03 10:40:00,1.23615,1.2367,1.2355,1.2366,585200000.0
2009-04-03 10:45:00,1.23665,1.2371,1.2361,1.2366,364400000.0
2009-04-03 10:50:00,1.23655,1.23715,1.2365,1.23665,248400000.0
2009-04-03 10:55:00,1.23665,1.23775,1.2358,1.2369,686300000.0
2009-04-03 11:00:00,1.23685,1.2379,1.2367,1.2367,1082000000.0
2009-04-03 11:05:00,1.2367,1.23785,1.23605,1.23785,886800000.0
2009-04-03 11:10:00,1.238,1.2388,1.2376,1.2381,1021200000.0
2009-04-03 11:15:00,1.2381,1.2381,1.2375,1.2375,132400000.0
2009-04-03 11:20:00,1.2375,1.2375,1.2375,1.2375,177000000.0
2009-04-03 11:25:00,1.2375,1.2378,1.2375,1.2378,491200000.0
2009-04-03 11:30:00,1.2378,1.2396,1.23745,1.23905,588200000.0
2009-04-03 11:35:00,1.2391,1.2394,1.2384,1.2394,603400000.0
2009-04-03 11:40:00,1.23945,1.2403,1.2382,1.2402,820200000.0
2009-04-03 11:45:00,1.2402,1.2402,1.2389,1.23905,432400001.0
2009-04-03 11:50:00,1.23905,1.24065,1.2388,1.23975,685200000.0
2009-04-03 11:55:00,1.23975,1.2399,1.2392,1.2392,362800000.0
2009-04-03 12:00:00,1.2393,1.23935,1.23844,1.23885,674400000.0
2009-04-03 12:05:00,1.23885,1.2402,1.2388,1.2399,940400001.0
2009-04-03 12:10:00,1.24,1.2401,1.23915,1.23915,221400000.0
2009-04-03 12:15:00,1.23925,1.23925,1.239,1.2391,102600000.0
2009-04-03 12:20:00,1.23905,1.24045,1.239,1.24,377400000.0
2009-04-03 12:25:00,1.23995,1.2401,1.23925,1.2393,452600000.0
2009-04-03 12:30:00,1.23896,1.23955,1.23869,1.23881,433400000.0
2009-04-03 12:35:00,1.2394,1.2395,1.23869,1.23945,422200000.0
2009-04-03 12:40:00,1.2399,1.2399,1.23885,1.2389,229800000.0
2009-04-03 12:45:00,1.23885,1.2391,1.23833,1.23905,619600001.0
2009-04-03 12:50:00,1.23905,1.2391,1.2383,1.23875,765800002.0
2009-04-03 12:55:00,1.23875,1.2391,1.2386,1.239,444200000.0
2009-04-03 13:00:00,1.2391,1.2399,1.2391,1.2399,192800000.0
2009-04-03 13:05:00,1.2398,1.24045,1.23975,1.24035,439200000.0
2009-04-03 13:10:00,1.24045,1.2412,1.24045,1.2409,689600000.0
2009-04-03 13:15:00,1.2409,1.24225,1.24055,1.2422,813600002.0
2009-04-03 13:20:00,1.2422,1.2422,1.24045,1.24105,973600001.0
2009-04-03 13:25:00,1.24115,1.2418,1.24105,1.2411,930500001.0
2009-04-03 13:30:00,1.2411,1.2411,1.23975,1.24025,624400000.0
2009-04-03 13:35:00,1.24025,1.24055,1.2399,1.24005,497000000.0
2009-04-03 13:40:00,1.24,1.24025,1.23925,1.23935,912600001.0
2009-04-03 13:45:00,1.2393,1.2395,1.23872,1.2393,732800000.0
2009-04-03 13:50:00,1.2393,1.23995,1.23915,1.23975,561600005.0
2009-04-03 13:55:00,1.23975,1.23975,1.23915,1.23955,895800001.0
2009-04-03 14:00:00,1.2396,1.2404,1.23915,1.24025,1072200004.0
2009-04-03 14:05:00,1.24035,1.2414,1.24025,1.2413,1051800006.0
2009-04-03 14:10:00,1.2413,1.2414,1.24085,1.2409,737800002.0
2009-04-03 14:15:00,1.2409,1.242,1.2408,1.2417,659600006.0
2009-04-03 14:20:00,1.2418,1.24185,1.2394,1.2402,1391399999.0
2009-04-03 14:25:00,1.24025,1.24205,1.23965,1.24185,946200000.0
2009-04-03 14:30:00,1.24185,1.24185,1.2352,1.2352,2133900002.0
2009-04-03 14:35:00,1.2352,1.2377,1.2352,1.2376,2093500005.0
2009-04-03 14:40:00,1.2375,1.24,1.23705,1.2399,2191100000.0
2009-04-03 14:45:00,1.24,1.2422,1.23705,1.2414,2200199995.0
2009-04-03 14:50:00,1.2414,1.24395,1.2411,1.24275,2301400000.0
2009-04-03 14:55:00,1.2424,1.2426,1.24055,1.2414,2129300000.0
2009-04-03 15:00:00,1.2416,1.2435,1.2413,1.2432,1803000001.0
2009-04-03 15:05:00,1.24315,1.244,1.24255,1.2434,1764600000.0
2009-04-03 15:10:00,1.24335,1.244,1.24225,1.2436,1226600000.0
2009-04-03 15:15:00,1.2436,1.2456,1.2434,1.2436,1869600002.0
2009-04-03 15:20:00,1.2436,1.24495,1.24255,1.243,1449000000.0
2009-04-03 15:25:00,1.2431,1.2436,1.2421,1.2427,1243599999.0
2009-04-03 15:30:00,1.2427,1.2429,1.24135,1.2418,1835000002.0
2009-04-03 15:35:00,1.2418,1.2418,1.239,1.2395,1796200000.0
2009-04-03 15:40:00,1.2395,1.2401,1.23715,1.2377,1636200001.0
2009-04-03 15:45:00,1.2377,1.2402,1.2368,1.2398,1827300005.0
2009-04-03 15:50:00,1.2399,1.24075,1.2393,1.2397,1830600001.0
2009-04-03 15:55:00,1.2398,1.24015,1.2382,1.23835,1839000001.0
2009-04-03 16:00:00,1.2389,1.23975,1.23845,1.23945,1662599999.0
2009-04-03 16:05:00,1.23945,1.2403,1.23885,1.23885,1477800002.0
2009-04-03 16:10:00,1.2389,1.2401,1.2383,1.23955,1431600000.0
2009-04-03 16:15:00,1.23955,1.2399,1.2383,1.2392,790800000.0
2009-04-03 16:20:00,1.23915,1.2398,1.239,1.23955,990400000.0
2009-04-03 16:25:00,1.23955,1.2396,1.2384,1.2387,1371400001.0
2009-04-03 16:30:00,1.2387,1.24015,1.2381,1.24015,1199199999.0
2009-04-03 16:35:00,1.24015,1.2407,1.23795,1.23795,1841800000.0
2009-04-03 16:40:00,1.23795,1.2387,1.2371,1.23805,1112300000.0
2009-04-03 16:45:00,1.23805,1.2395,1.238,1.23835,1646200000.0
2009-04-03 16:50:00,1.2384,1.2385,1.23695,1.2376,1441600000.0
2009-04-03 16:55:00,1.2376,1.2378,1.2348,1.2356,1808600001.0
2009-04-03 17:00:00,1.2357,1.236,1.2345,1.2359,1946500002.0
2009-04-03 17:05:00,1.2359,1.23645,1.2354,1.23575,1576800001.0
2009-04-03 17:10:00,1.23575,1.23625,1.23515,1.23605,1161400000.0
2009-04-03 17:15:00,1.23615,1.23655,1.23585,1.23585,1071799999.0
2009-04-03 17:20:00,1.23585,1.2362,1.23485,1.23605,2216599999.0
2009-04-03 17:25:00,1.23615,1.2363,1.2346,1.2356,1933600000.0
2009-04-03 17:30:00,1.2356,1.2364,1.23495,1.2352,1831799998.0
2009-04-03 17:35:00,1.2351,1.2352,1.232,1.2326,2678800002.0
2009-04-03 17:40:00,1.2326,1.23315,1.23235,1.2331,2450999995.0
2009-04-03 17:45:00,1.23325,1.2343,1.23315,1.23425,2800800002.0
2009-04-03 17:50:00,1.23425,1.2345,1.2331,1.23395,1851400008.0
2009-04-03 17:55:00,1.23395,1.23395,1.2332,1.23345,1098500002.0
2009-04-03 18:00:00,1.2335,1.23385,1.23265,1.2329,1521800000.0
2009-04-03 18:05:00,1.2329,1.2337,1.2328,1.23295,1079400001.0
2009-04-03 18:10:00,1.23285,1.233,1.23195,1.2323,1543600002.0
2009-04-03 18:15:00,1.2323,1.2323,1.23175,1.23195,935800000.0
2009-04-03 18:20:00,1.2319,1.23245,1.23145,1.2316,1534200007.0
2009-04-03 18:25:00,1.2316,1.23165,1.2306,1.23105,1187800001.0
2009-04-03 18:30:00,1.2311,1.2315,1.23075,1.23125,946800000.0
2009-04-03 18:35:00,1.23125,1.23155,1.23065,1.231,653800000.0
2009-04-03 18:40:00,1.23095,1.2322,1.23095,1.23215,865600000.0
2009-04-03 18:45:00,1.23215,1.2328,1.2317,1.2326,854600000.0
2009-04-03 18:50:00,1.23255,1.23265,1.23235,1.23245,691800000.0
2009-04-03 18:55:00,1.23245,1.2333,1.232,1.23285,946200001.0
2009-04-03 19:00:00,1.23295,1.2333,1.23255,1.23315,819600000.0
2009-04-03 19:05:00,1.23315,1.2332,1.23205,1.23255,934600000.0
2009-04-03 19:10:00,1.2325,1.23325,1.2325,1.23295,721000000.0
2009-04-03 19:15:00,1.23295,1.23305,1.2328,1.23295,474300000.0
2009-04-03 19:20:00,1.2329,1.2334,1.2327,1.2331,728600000.0
2009-04-03 19:25:00,1.23315,1.2337,1.2329,1.233,690600000.0
2009-04-03 19:30:00,1.233,1.233,1.2322,1.2323,537200000.0
2009-04-03 19:35:00,1.2323,1.2327,1.2323,1.2324,576200000.0
2009-04-03 19:40:00,1.23235,1.23295,1.23235,1.2329,488300000.0
2009-04-03 19:45:00,1.2329,1.2329,1.2324,1.2327,400200000.0
2009-04-03 19:50:00,1.23265,1.23265,1.23185,1.23185,657200000.0
2009-04-03 19:55:00,1.23185,1.23185,1.2312,1.23165,656200000.0
2009-04-03 20:00:00,1.23165,1.23195,1.23155,1.23175,371800000.0
2009-04-03 20:05:00,1.23185,1.2324,1.2318,1.23205,586800000.0
2009-04-03 20:10:00,1.23205,1.23205,1.2316,1.2317,455400000.0
2009-04-03 20:15:00,1.2316,1.2318,1.2314,1.23155,653100001.0
2009-04-03 20:20:00,1.23155,1.23155,1.2304,1.231,613000000.0
2009-04-03 20:25:00,1.2309,1.231,1.2305,1.2307,730700000.0
2009-04-03 20:30:00,1.23075,1.23075,1.2304,1.2306,1007400001.0
2009-04-03 20:35:00,1.23055,1.23065,1.2299,1.23,820600000.0
2009-04-03 20:40:00,1.22995,1.23055,1.2297,1.23055,690400000.0
2009-04-03 20:45:00,1.23055,1.23085,1.2305,1.2308,423200000.0
2009-04-03 20:50:00,1.23085,1.2309,1.23025,1.23085,695000000.0
2009-04-03 20:55:00,1.2306,1.2306,1.22965,1.2301,753200000.0
2009-04-03 21:00:00,1.23005,1.231,1.23005,1.231,1140400000.0
2009-04-03 21:05:00,1.23105,1.2323,1.23105,1.2319,1098999997.0
2009-04-03 21:10:00,1.23185,1.2324,1.23165,1.23165,693600000.0
2009-04-03 21:15:00,1.23175,1.2324,1.2317,1.2319,519400000.0
2009-04-03 21:20:00,1.2319,1.23215,1.2318,1.232,540600001.0
2009-04-03 21:25:00,1.232,1.232,1.23136,1.23155,702799999.0
2009-04-03 21:30:00,1.23155,1.23205,1.2315,1.23185,464000000.0
2009-04-03 21:35:00,1.23185,1.23215,1.23165,1.23185,428400000.0
2009-04-03 21:40:00,1.23185,1.23195,1.23105,1.23115,591000000.0
2009-04-03 21:45:00,1.2311,1.23125,1.23055,1.2309,919600001.0
2009-04-03 21:50:00,1.2309,1.23095,1.23025,1.2306,685800000.0
2009-04-03 21:55:00,1.2306,1.23095,1.2301,1.23025,1254199999.0
2009-04-03 22:00:00,1.23025,1.2305,1.22985,1.23005,498000000.0
2009-04-03 22:05:00,1.23025,1.23095,1.22995,1.2306,598200001.0
2009-04-03 22:10:00,1.23095,1.2313,1.23045,1.2313,318000000.0
2009-04-03 22:15:00,1.23145,1.23145,1.2307,1.2307,325200000.0
2009-04-03 22:20:00,1.23085,1.2313,1.23045,1.2308,439400000.0
2009-04-03 22:25:00,1.2309,1.23115,1.2305,1.2305,288800000.0
2009-04-03 22:30:00,1.23065,1.23065,1.22975,1.2303,364800000.0
2009-04-03 22:35:00,1.23025,1.23045,1.2296,1.23,278400000.0
2009-04-03 22:40:00,1.23,1.23025,1.22942,1.2301,208000000.0
2009-04-03 22:45:00,1.23015,1.23015,1.22965,1.22965,185800000.0
2009-04-03 22:50:00,1.22965,1.2302,1.22935,1.2302,183200000.0
2009-04-03 22:55:00,1.2303,1.23075,1.22915,1.2292,289800000.0
2009-04-06 00:00:00,1.22941,1.22942,1.22923,1.2294,35200000.0
2009-04-06 00:05:00,1.22934,1.23014,1.229,1.22993,44000000.0
2009-04-06 00:10:00,1.23008,1.23008,1.22889,1.22893,44000000.0
2009-04-06 00:15:00,1.22887,1.22888,1.22694,1.22707,44000000.0
2009-04-06 00:20:00,1.22708,1.22714,1.22643,1.22688,44000000.0
2009-04-06 00:25:00,1.22687,1.22693,1.22656,1.22671,44000000.0
2009-04-06 00:30:00,1.22667,1.22758,1.22638,1.22658,44000000.0
2009-04-06 00:35:00,1.22654,1.22668,1.22647,1.22668,44000000.0
2009-04-06 00:40:00,1.22663,1.22798,1.22643,1.22722,44000000.0
2009-04-06 00:45:00,1.22717,1.22768,1.22698,1.22703,44000000.0
2009-04-06 00:50:00,1.22705,1.22705,1.22688,1.22689,44000000.0
2009-04-06 00:55:00,1.22691,1.22773,1.22685,1.22726,35200000.0
2009-04-06 01:00:00,1.22725,1.2277,1.22719,1.22765,44000000.0
2009-04-06 01:05:00,1.22763,1.22775,1.22717,1.22768,44000000.0
2009-04-06 01:10:00,1.22755,1.22763,1.22634,1.22668,44000000.0
2009-04-06 01:15:00,1.22672,1.22685,1.22623,1.22668,44000000.0
2009-04-06 01:20:00,1.22669,1.22673,1.22665,1.22673,17600000.0
2009-04-06 01:25:00,1.2267,1.22675,1.2267,1.22673,17600000.0
2009-04-06 01:30:00,1.2267,1.2267,1.22667,1.22668,8800000.0
2009-04-06 01:35:00,1.22665,1.22673,1.22663,1.22668,26400000.0
2009-04-06 01:40:00,1.22666,1.22724,1.22657,1.22723,35200000.0
2009-04-06 01:45:00,1.22718,1.22733,1.22698,1.22729,44000000.0
2009-04-06 01:50:00,1.2273,1.22744,1.22729,1.2274,35200000.0
2009-04-06 01:55:00,1.22743,1.22743,1.22647,1.22649,44000000.0
2009-04-06 02:00:00,1.2264,1.2265,1.2256,1.2256,219400003.0
2009-04-06 02:05:00,1.2257,1.22585,1.22495,1.22515,486000000.0
2009-04-06 02:10:00,1.22515,1.2252,1.2245,1.2248,762000002.0
2009-04-06 02:15:00,1.2248,1.2256,1.2247,1.2256,533400000.0
2009-04-06 02:20:00,1.22565,1.2261,1.2256,1.2259,469800000.0
2009-04-06 02:25:00,1.2259,1.22615,1.2257,1.22605,236400000.0
2009-04-06 02:30:00,1.22605,1.2266,1.2254,1.2256,368800000.0
2009-04-06 02:35:00,1.2259,1.2263,1.22545,1.2256,83800000.0
2009-04-06 02:40:00,1.2256,1.22645,1.22545,1.22565,275900000.0
2009-04-06 02:45:00,1.2256,1.22655,1.22545,1.226,628700000.0
2009-04-06 02:50:00,1.2261,1.22655,1.2259,1.226,476800000.0
2009-04-06 02:55:00,1.2261,1.2265,1.2256,1.2256,545600001.0
2009-04-06 03:00:00,1.2257,1.22585,1.22475,1.22495,747399999.0
2009-04-06 03:05:00,1.22495,1.22525,1.2248,1.22525,270000001.0
2009-04-06 03:10:00,1.22525,1.22525,1.2247,1.22475,609199999.0
2009-04-06 03:15:00,1.2248,1.22525,1.2248,1.225,254600000.0
2009-04-06 03:20:00,1.225,1.22535,1.2242,1.2242,880800008.0
2009-04-06 03:25:00,1.2242,1.2242,1.2234,1.2234,435799999.0
2009-04-06 03:30:00,1.2234,1.2237,1.2234,1.2237,561800002.0
2009-04-06 03:35:00,1.2237,1.22405,1.22345,1.2239,343200004.0
2009-04-06 03:40:00,1.2239,1.2244,1.2239,1.22425,204500000.0
2009-04-06 03:45:00,1.22425,1.2247,1.22415,1.22425,258200000.0
2009-04-06 03:50:00,1.22425,1.22435,1.22425,1.22425,144000000.0
2009-04-06 03:55:00,1.22425,1.22435,1.2242,1.2243,243000000.0
2009-04-06 04:00:00,1.2244,1.22465,1.2244,1.22455,86400000.0
2009-04-06 04:05:00,1.22455,1.22455,1.22391,1.22415,179200000.0
2009-04-06 04:10:00,1.22415,1.22415,1.22333,1.2236,256800000.0
2009-04-06 04:15:00,1.2236,1.2237,1.22345,1.2235,246000000.0
2009-04-06 04:20:00,1.2235,1.22425,1.22345,1.2241,321200001.0
2009-04-06 04:25:00,1.2241,1.22425,1.22405,1.2241,259200000.0
2009-04-06 04:30:00,1.2241,1.22425,1.2234,1.22365,243600000.0
2009-04-06 04:35:00,1.22365,1.2239,1.22365,1.2238,375400000.0
2009-04-06 04:40:00,1.2238,1.22385,1.2234,1.2234,531200003.0
2009-04-06 04:45:00,1.2234,1.2236,1.2234,1.22345,526200000.0
2009-04-06 04:50:00,1.22345,1.22355,1.2233,1.2234,191600000.0
2009-04-06 04:55:00,1.22335,1.22355,1.2232,1.2233,266400000.0
2009-04-06 05:00:00,1.2233,1.2233,1.22262,1.2231,209800000.0
2009-04-06 05:05:00,1.2231,1.22315,1.22295,1.22305,285800000.0
2009-04-06 05:10:00,1.22276,1.2232,1.22276,1.2232,113800000.0
2009-04-06 05:15:00,1.22325,1.22335,1.22287,1.22325,108400000.0
2009-04-06 05:20:00,1.22325,1.22325,1.22275,1.2232,136400000.0
2009-04-06 05:25:00,1.2231,1.22325,1.22255,1.22265,564400001.0
2009-04-06 05:30:00,1.2226,1.2228,1.2224,1.22255,322000000.0
2009-04-06 05:35:00,1.22255,1.22335,1.22245,1.2232,336200000.0
2009-04-06 05:40:00,1.2232,1.22325,1.22271,1.22277,252000000.0
2009-04-06 05:45:00,1.22279,1.2231,1.22266,1.2231,283200000.0
2009-04-06 05:50:00,1.2231,1.2235,1.22295,1.22345,213400000.0
2009-04-06 05:55:00,1.2234,1.2236,1.22325,1.2233,184000000.0
2009-04-06 06:00:00,1.2233,1.2235,1.22295,1.22295,234800000.0
2009-04-06 06:05:00,1.223,1.2239,1.22295,1.2237,431000000.0
2009-04-06 06:10:00,1.2238,1.2241,1.22325,1.2239,338400001.0
2009-04-06 06:15:00,1.22371,1.22405,1.22355,1.22405,428400000.0
2009-04-06 06:20:00,1.224,1.224,1.22345,1.22345,283600000.0
2009-04-06 06:25:00,1.2235,1.22373,1.22333,1.22342,485000000.0
2009-04-06 06:30:00,1.2235,1.22355,1.22295,1.22325,97000000.0
2009-04-06 06:35:00,1.2229,1.2235,1.22285,1.2229,112800001.0
2009-04-06 06:40:00,1.2232,1.2236,1.22277,1.2235,230200000.0
2009-04-06 06:45:00,1.22355,1.2236,1.22313,1.2235,359200000.0
2009-04-06 06:50:00,1.2235,1.22425,1.2235,1.2239,333200000.0
2009-04-06 06:55:00,1.2239,1.22408,1.22362,1.22385,479800000.0
2009-04-06 07:00:00,1.22405,1.2241,1.22375,1.2239,189800000.0
2009-04-06 07:05:00,1.22345,1.22395,1.22335,1.2237,261600000.0
2009-04-06 07:10:00,1.2239,1.22595,1.2236,1.2248,440200000.0
2009-04-06 07:15:00,1.2245,1.22495,1.22404,1.2247,105000000.0
2009-04-06 07:20:00,1.2244,1.22475,1.2244,1.2245,131400000.0
2009-04-06 07:25:00,1.22455,1.22455,1.22285,1.223,503200000.0
2009-04-06 07:30:00,1.223,1.2247,1.223,1.2247,520000000.0
2009-04-06 07:35:00,1.2247,1.22575,1.2243,1.2251,825800000.0
2009-04-06 07:40:00,1.22525,1.2274,1.225,1.2274,770300000.0
2009-04-06 07:45:00,1.2274,1.2275,1.2266,1.2268,270200000.0
2009-04-06 07:50:00,1.2268,1.22715,1.2256,1.226,627000000.0
2009-04-06 07:55:00,1.226,1.22645,1.22515,1.226,597200000.0
2009-04-06 08:00:00,1.226,1.2273,1.226,1.22655,1150400000.0
2009-04-06 08:05:00,1.22675,1.2287,1.2263,1.2283,509100000.0
2009-04-06 08:10:00,1.2283,1.2283,1.22725,1.2277,612600000.0
2009-04-06 08:15:00,1.2277,1.2277,1.2266,1.227,232600000.0
2009-04-06 08:20:00,1.227,1.22715,1.22595,1.22675,430400000.0
2009-04-06 08:25:00,1.2269,1.22705,1.2264,1.22655,319400000.0
2009-04-06 08:30:00,1.22655,1.2267,1.22588,1.2267,185200000.0
2009-04-06 08:35:00,1.2268,1.22768,1.2267,1.2271,324900000.0
2009-04-06 08:40:00,1.227,1.22725,1.22674,1.22705,409200000.0
2009-04-06 08:45:00,1.22715,1.2274,1.22635,1.22645,705600000.0
2009-04-06 08:50:00,1.22645,1.22675,1.22635,1.2266,105400000.0
2009-04-06 08:55:00,1.22675,1.2276,1.2266,1.2271,491800000.0
2009-04-06 09:00:00,1.2271,1.2277,1.2271,1.2277,430000000.0
2009-04-06 09:05:00,1.2277,1.2278,1.22715,1.2274,409800000.0
2009-04-06 09:10:00,1.22715,1.2286,1.22715,1.2286,454200000.0
2009-04-06 09:15:00,1.2286,1.2286,1.22795,1.228,295000000.0
2009-04-06 09:20:00,1.228,1.228,1.22705,1.22715,499400000.0
2009-04-06 09:25:00,1.2272,1.22795,1.22715,1.22735,431200000.0
2009-04-06 09:30:00,1.227,1.2277,1.227,1.2276,329800000.0
2009-04-06 09:35:00,1.2277,1.2277,1.22685,1.22705,146400000.0
2009-04-06 09:40:00,1.2273,1.2274,1.2265,1.2266,671199998.0
2009-04-06 09:45:00,1.2266,1.2271,1.22635,1.2267,517000000.0
2009-04-06 09:50:00,1.22665,1.2274,1.22665,1.2274,115000000.0
2009-04-06 09:55:00,1.22705,1.2279,1.22705,1.2279,273200001.0
2009-04-06 10:00:00,1.2279,1.2281,1.2269,1.2277,419400001.0
2009-04-06 10:05:00,1.22775,1.22775,1.2269,1.2272,351000000.0
2009-04-06 10:10:00,1.22725,1.2278,1.22725,1.2278,209000000.0
2009-04-06 10:15:00,1.22775,1.22775,1.22668,1.227,1340600002.0
2009-04-06 10:20:00,1.22715,1.2272,1.2256,1.22615,834000000.0
2009-04-06 10:25:00,1.22615,1.2272,1.22615,1.22685,278400000.0
2009-04-06 10:30:00,1.2268,1.2274,1.22625,1.2266,447400000.0
2009-04-06 10:35:00,1.22655,1.2267,1.22535,1.22535,729600000.0
2009-04-06 10:40:00,1.2254,1.22555,1.22315,1.22325,708500000.0
2009-04-06 10:45:00,1.2232,1.22435,1.2232,1.22405,675000001.0
2009-04-06 10:50:00,1.2241,1.2242,1.2228,1.22335,486200000.0
2009-04-06 10:55:00,1.22345,1.2246,1.22285,1.2231,834200000.0
2009-04-06 11:00:00,1.2235,1.22445,1.2231,1.224,557500000.0
2009-04-06 11:05:00,1.224,1.22465,1.22375,1.2239,473400000.0
2009-04-06 11:10:00,1.2239,1.2246,1.2231,1.22325,727600000.0
2009-04-06 11:15:00,1.2232,1.22405,1.22295,1.22395,330800000.0
2009-04-06 11:20:00,1.224,1.2273,1.22385,1.2264,609400000.0
2009-04-06 11:25:00,1.2264,1.22805,1.22625,1.2267,1335799999.0
2009-04-06 11:30:00,1.22695,1.227,1.2257,1.2257,270000000.0
2009-04-06 11:35:00,1.2257,1.2257,1.22495,1.22505,490400000.0
2009-04-06 11:40:00,1.225,1.2254,1.22495,1.2252,563800002.0
2009-04-06 11:45:00,1.2252,1.22635,1.2252,1.22595,354800000.0
2009-04-06 11:50:00,1.22605,1.2265,1.22565,1.2265,180200000.0
2009-04-06 11:55:00,1.2266,1.22805,1.2262,1.2276,785800000.0
2009-04-06 12:00:00,1.22735,1.2291,1.22705,1.229,1371000001.0
2009-04-06 12:05:00,1.22865,1.2289,1.227,1.2281,560700000.0
2009-04-06 12:10:00,1.22765,1.2282,1.22762,1.2282,638800000.0
2009-04-06 12:15:00,1.22791,1.2284,1.2274,1.2281,729000000.0
2009-04-06 12:20:00,1.2281,1.2281,1.2273,1.2276,327400000.0
2009-04-06 12:25:00,1.22755,1.22785,1.2273,1.2277,100199999.0
2009-04-06 12:30:00,1.22785,1.2283,1.2278,1.2282,222200003.0
2009-04-06 12:35:00,1.2282,1.2282,1.2277,1.2282,217200000.0
2009-04-06 12:40:00,1.2283,1.2283,1.22735,1.22785,165200000.0
2009-04-06 12:45:00,1.22785,1.2289,1.22775,1.2289,237800000.0
2009-04-06 12:50:00,1.22895,1.2292,1.22805,1.2281,593800002.0
2009-04-06 12:55:00,1.22815,1.2282,1.22775,1.2282,440800001.0
2009-04-06 13:00:00,1.2283,1.22885,1.22795,1.2287,786800000.0
2009-04-06 13:05:00,1.2287,1.22895,1.22825,1.22845,613000000.0
2009-04-06 13:10:00,1.22845,1.22855,1.22805,1.22825,651600000.0
2009-04-06 13:15:00,1.2284,1.2289,1.2284,1.22885,348600000.0
2009-04-06 13:20:00,1.22885,1.22905,1.22847,1.22852,640800000.0
2009-04-06 13:25:00,1.2287,1.2289,1.22792,1.22865,337600000.0
2009-04-06 13:30:00,1.2286,1.23,1.2286,1.2299,361800000.0
2009-04-06 13:35:00,1.2299,1.231,1.2299,1.2308,996600000.0
2009-04-06 13:40:00,1.2308,1.23225,1.2308,1.23195,761800000.0
2009-04-06 13:45:00,1.2319,1.2322,1.23145,1.23165,629600000.0
2009-04-06 13:50:00,1.23165,1.233,1.23165,1.23235,593200000.0
2009-04-06 13:55:00,1.23235,1.23295,1.23215,1.2323,559600000.0
2009-04-06 14:00:00,1.2323,1.2332,1.2323,1.2326,999000001.0
2009-04-06 14:05:00,1.2327,1.2336,1.2322,1.233,1411999999.0
2009-04-06 14:10:00,1.23305,1.2344,1.233,1.23435,1212700000.0
2009-04-06 14:15:00,1.23435,1.23465,1.2338,1.2341,693599999.0
2009-04-06 14:20:00,1.2342,1.2359,1.23415,1.2353,1347000000.0
2009-04-06 14:25:00,1.23525,1.2363,1.2352,1.2359,1251599999.0
2009-04-06 14:30:00,1.23595,1.2386,1.23595,1.2372,1830599999.0
2009-04-06 14:35:00,1.2372,1.2373,1.23555,1.2356,1308200001.0
2009-04-06 14:40:00,1.2354,1.2364,1.2353,1.2362,1062700001.0
2009-04-06 14:45:00,1.2362,1.2365,1.2348,1.2348,1650200005.0
2009-04-06 14:50:00,1.2349,1.2359,1.2348,1.2353,1477400005.0
2009-04-06 14:55:00,1.2352,1.2358,1.23495,1.2353,1213700000.0
2009-04-06 15:00:00,1.2353,1.236,1.235,1.23535,1186600001.0
2009-04-06 15:05:00,1.2353,1.2371,1.23525,1.2368,1513000000.0
2009-04-06 15:10:00,1.2368,1.2381,1.2368,1.23705,1379899998.0
2009-04-06 15:15:00,1.2371,1.2378,1.23685,1.2374,657000000.0
2009-04-06 15:20:00,1.2374,1.2374,1.2362,1.2368,1213240000.0
2009-04-06 15:25:00,1.2368,1.2378,1.2368,1.2372,1686000005.0
2009-04-06 15:30:00,1.23715,1.2378,1.2365,1.2368,1865000009.0
2009-04-06 15:35:00,1.2368,1.2385,1.23615,1.2375,1738600004.0
2009-04-06 15:40:00,1.23745,1.2395,1.23705,1.239,1280199998.0
2009-04-06 15:45:00,1.23895,1.24,1.23865,1.2395,1903000001.0
2009-04-06 15:50:00,1.2395,1.23965,1.23835,1.23865,1731600003.0
2009-04-06 15:55:00,1.23865,1.2389,1.23795,1.2385,1692200001.0
2009-04-06 16:00:00,1.2385,1.2397,1.2371,1.2373,1781199999.0
2009-04-06 16:05:00,1.23725,1.23855,1.2371,1.2372,1498400001.0
2009-04-06 16:10:00,1.2372,1.23805,1.2371,1.2376,1321000000.0
2009-04-06 16:15:00,1.2376,1.2396,1.2376,1.2388,2365399999.0
2009-04-06 16:20:00,1.23875,1.2395,1.2383,1.2386,1427200003.0
2009-04-06 16:25:00,1.23855,1.23985,1.23795,1.2395,1633799999.0
2009-04-06 16:30:00,1.2396,1.2409,1.2394,1.2408,1654400007.0
2009-04-06 16:35:00,1.2408,1.24165,1.24,1.2413,1512799999.0
2009-04-06 16:40:00,1.2414,1.24235,1.2401,1.2402,1606200001.0
2009-04-06 16:45:00,1.2402,1.2411,1.24005,1.2406,1202000000.0
2009-04-06 16:50:00,1.2406,1.2414,1.24025,1.2405,1459400001.0
2009-04-06 16:55:00,1.2405,1.24165,1.2392,1.2393,1895400002.0
2009-04-06 17:00:00,1.2393,1.2406,1.2387,1.2397,2496000000.0
2009-04-06 17:05:00,1.2397,1.242,1.2397,1.2416,1239800000.0
2009-04-06 17:10:00,1.2415,1.2423,1.24105,1.2423,1023900001.0
2009-04-06 17:15:00,1.2423,1.2435,1.2419,1.24205,1732200000.0
2009-04-06 17:20:00,1.2422,1.24275,1.2419,1.2422,1305600003.0
2009-04-06 17:25:00,1.2422,1.2425,1.241,1.24105,1593799999.0
2009-04-06 17:30:00,1.241,1.24165,1.24055,1.24055,1309199999.0
2009-04-06 17:35:00,1.2406,1.2416,1.24025,1.2415,1281399999.0
2009-04-06 17:40:00,1.2415,1.24305,1.2415,1.2423,1048399999.0
2009-04-06 17:45:00,1.24245,1.2428,1.2416,1.24195,1588000005.0
2009-04-06 17:50:00,1.242,1.2423,1.24145,1.2422,1312000004.0
2009-04-06 17:55:00,1.24195,1.2437,1.2418,1.2427,1544799997.0
2009-04-06 18:00:00,1.2427,1.24295,1.24095,1.2412,1211200000.0
2009-04-06 18:05:00,1.2412,1.2423,1.2412,1.242,937200000.0
2009-04-06 18:10:00,1.24215,1.2429,1.242,1.24245,1362000000.0
2009-04-06 18:15:00,1.2425,1.2432,1.24245,1.24305,685000000.0
2009-04-06 18:20:00,1.243,1.24385,1.2429,1.2433,1059400000.0
2009-04-06 18:25:00,1.2434,1.2434,1.24285,1.2432,679200000.0
2009-04-06 18:30:00,1.2432,1.244,1.2432,1.2434,711200000.0
2009-04-06 18:35:00,1.2434,1.24415,1.2429,1.2433,849800001.0
2009-04-06 18:40:00,1.24335,1.2436,1.2431,1.24315,1276200001.0
2009-04-06 18:45:00,1.2433,1.2436,1.24295,1.2434,1014800000.0
2009-04-06 18:50:00,1.2434,1.24345,1.24245,1.2426,958999999.0
2009-04-06 18:55:00,1.24255,1.2426,1.2414,1.2418,739000000.0
2009-04-06 19:00:00,1.2418,1.2429,1.24155,1.24255,1219500000.0
2009-04-06 19:05:00,1.24255,1.2426,1.24165,1.24205,1283400002.0
2009-04-06 19:10:00,1.2421,1.2423,1.2416,1.2418,992200001.0
2009-04-06 19:15:00,1.2419,1.24205,1.2415,1.2419,798900000.0
2009-04-06 19:20:00,1.2419,1.2419,1.2404,1.2404,1358800000.0
2009-04-06 19:25:00,1.2405,1.24125,1.23995,1.24105,1112200000.0
2009-04-06 19:30:00,1.24115,1.242,1.24115,1.2417,428000000.0
2009-04-06 19:35:00,1.2417,1.2422,1.2417,1.2421,530200000.0
2009-04-06 19:40:00,1.2421,1.2421,1.242,1.242,313000000.0
2009-04-06 19:45:00,1.242,1.242,1.2405,1.24125,1009599999.0
2009-04-06 19:50:00,1.24125,1.24125,1.2405,1.2407,447400000.0
2009-04-06 19:55:00,1.2407,1.2408,1.24025,1.2405,623400000.0
2009-04-06 20:00:00,1.2405,1.2408,1.24025,1.24045,805399999.0
2009-04-06 20:05:00,1.2405,1.24105,1.2402,1.2407,1006400000.0
2009-04-06 20:10:00,1.2407,1.24105,1.2402,1.24055,538400000.0
2009-04-06 20:15:00,1.2407,1.2412,1.24055,1.24065,364800000.0
2009-04-06 20:20:00,1.2406,1.24075,1.239,1.2395,1482800000.0
2009-04-06 20:25:00,1.2395,1.2402,1.2394,1.2395,906800000.0
2009-04-06 20:30:00,1.23955,1.2411,1.23955,1.241,936400001.0
2009-04-06 20:35:00,1.241,1.2415,1.241,1.2415,375200000.0
2009-04-06 20:40:00,1.2415,1.2423,1.24145,1.2416,540600000.0
2009-04-06 20:45:00,1.2416,1.242,1.24115,1.2416,1248200000.0
2009-04-06 20:50:00,1.24155,1.24155,1.24075,1.24105,758600000.0
2009-04-06 20:55:00,1.24105,1.24145,1.24,1.24045,805200000.0
2009-04-06 21:00:00,1.24025,1.2406,1.2401,1.2403,516800000.0
2009-04-06 21:05:00,1.2403,1.2408,1.2399,1.2408,384800000.0
2009-04-06 21:10:00,1.2409,1.2411,1.2408,1.2409,321000000.0
2009-04-06 21:15:00,1.2405,1.241,1.24,1.24,742400000.0
2009-04-06 21:20:00,1.23995,1.24065,1.2395,1.2405,958600001.0
2009-04-06 21:25:00,1.2405,1.24145,1.2403,1.2408,1062800000.0
2009-04-06 21:30:00,1.2408,1.24085,1.2392,1.2394,556400000.0
2009-04-06 21:35:00,1.2394,1.2395,1.23925,1.2395,279800000.0
2009-04-06 21:40:00,1.2395,1.24005,1.23935,1.23965,566200000.0
2009-04-06 21:45:00,1.2396,1.23975,1.2386,1.23885,1237699999.0
2009-04-06 21:50:00,1.2388,1.2388,1.2383,1.2383,1074600004.0
2009-04-06 21:55:00,1.23825,1.2386,1.23765,1.2383,1034700000.0
2009-04-06 22:00:00,1.2382,1.23885,1.23815,1.23855,813000000.0
2009-04-06 22:05:00,1.23855,1.2387,1.2385,1.2385,117400000.0
2009-04-06 22:10:00,1.2385,1.23875,1.2383,1.2385,270200000.0
2009-04-06 22:15:00,1.23855,1.2391,1.2384,1.23875,390600000.0
2009-04-06 22:20:00,1.23841,1.23885,1.23841,1.23875,197800000.0
2009-04-06 22:25:00,1.2388,1.23955,1.23855,1.239,407400000.0
2009-04-06 22:30:00,1.239,1.2393,1.2389,1.239,202000000.0
2009-04-06 22:35:00,1.23905,1.2394,1.23905,1.2391,155600000.0
2009-04-06 22:40:00,1.23915,1.23915,1.2384,1.2385,316200000.0
2009-04-06 22:45:00,1.2385,1.2393,1.2384,1.23885,424900000.0
2009-04-06 22:50:00,1.2391,1.23925,1.2386,1.2388,288400000.0
2009-04-06 22:55:00,1.23895,1.23905,1.23755,1.2379,478400003.0
2009-04-06 23:00:00,1.2379,1.2379,1.23738,1.23739,167200000.0
2009-04-06 23:05:00,1.2377,1.2377,1.237,1.2377,180400000.0
2009-04-06 23:10:00,1.23721,1.23795,1.23721,1.2376,122800000.0
2009-04-06 23:15:00,1.2377,1.23845,1.23765,1.2379,172800000.0
2009-04-06 23:20:00,1.23795,1.2388,1.23761,1.2387,428200000.0
2009-04-06 23:25:00,1.23865,1.2395,1.2381,1.2384,352200005.0
2009-04-06 23:30:00,1.2385,1.23865,1.23788,1.23865,138400000.0
2009-04-06 23:35:00,1.2387,1.23921,1.2381,1.23895,709400000.0
2009-04-06 23:40:00,1.239,1.24,1.23865,1.24,304400000.0
2009-04-06 23:45:00,1.23995,1.2403,1.23971,1.23995,284400000.0
2009-04-06 23:50:00,1.2395,1.24025,1.23834,1.23853,441600003.0
2009-04-06 23:55:00,1.23876,1.23919,1.23855,1.239,361000004.0
2009-04-07 00:00:00,1.23895,1.23895,1.23825,1.23838,178400000.0
2009-04-07 00:05:00,1.2384,1.239,1.2384,1.2387,273000000.0
2009-04-07 00:10:00,1.2388,1.23965,1.2388,1.2395,243500000.0
2009-04-07 00:15:00,1.2395,1.23965,1.23945,1.23965,159400000.0
2009-04-07 00:20:00,1.23965,1.2398,1.23925,1.23973,283800000.0
2009-04-07 00:25:00,1.2398,1.2398,1.23965,1.23975,238700000.0
2009-04-07 00:30:00,1.23975,1.24005,1.23975,1.2398,304600000.0
2009-04-07 00:35:00,1.23995,1.24,1.23885,1.23945,348200002.0
2009-04-07 00:40:00,1.2394,1.2397,1.239,1.2396,99600000.0
2009-04-07 00:45:00,1.23921,1.2397,1.23921,1.2397,70000000.0
2009-04-07 00:50:00,1.2397,1.2397,1.23868,1.23868,117400000.0
2009-04-07 00:55:00,1.2394,1.2397,1.2387,1.2388,190800000.0
2009-04-07 01:00:00,1.2388,1.23885,1.2388,1.2388,94600000.0
2009-04-07 01:05:00,1.23875,1.23875,1.2382,1.2386,192000000.0
2009-04-07 01:10:00,1.2386,1.239,1.23855,1.2386,103000000.0
2009-04-07 01:15:00,1.2386,1.239,1.23858,1.2387,298400000.0
2009-04-07 01:20:00,1.2388,1.2403,1.2388,1.2403,483200000.0
2009-04-07 01:25:00,1.2404,1.2407,1.2404,1.2407,340800000.0
2009-04-07 01:30:00,1.2407,1.2409,1.2403,1.2409,362400000.0
2009-04-07 01:35:00,1.2409,1.24375,1.2409,1.2436,241000000.0
2009-04-07 01:40:00,1.2436,1.2436,1.24265,1.24285,270400000.0
2009-04-07 01:45:00,1.24325,1.2434,1.2429,1.2433,222400000.0
2009-04-07 01:50:00,1.24305,1.2436,1.2429,1.24345,76400000.0
2009-04-07 01:55:00,1.24355,1.24505,1.2428,1.24505,456100000.0
2009-04-07 02:00:00,1.24495,1.2471,1.244,1.2465,1068500000.0
2009-04-07 02:05:00,1.2465,1.2465,1.24535,1.24545,840400000.0
2009-04-07 02:10:00,1.2454,1.2457,1.2451,1.24515,484999997.0
2009-04-07 02:15:00,1.24515,1.24555,1.24465,1.2452,407600000.0
2009-04-07 02:20:00,1.2452,1.24535,1.24335,1.2435,567000000.0
2009-04-07 02:25:00,1.2437,1.2438,1.2426,1.2431,423400000.0
2009-04-07 02:30:00,1.2431,1.2445,1.243,1.2439,319200000.0
2009-04-07 02:35:00,1.2442,1.2445,1.2438,1.2443,230400000.0
2009-04-07 02:40:00,1.24425,1.2449,1.2442,1.24435,317400003.0
2009-04-07 02:45:00,1.24435,1.24495,1.24405,1.2443,466000000.0
2009-04-07 02:50:00,1.2441,1.2448,1.24375,1.2448,204600000.0
2009-04-07 02:55:00,1.2447,1.24555,1.24469,1.24545,401600000.0
2009-04-07 03:00:00,1.2454,1.24545,1.2442,1.245,328800000.0
2009-04-07 03:05:00,1.245,1.24605,1.24485,1.24495,146000000.0
2009-04-07 03:10:00,1.245,1.2451,1.245,1.2451,115400001.0
2009-04-07 03:15:00,1.2451,1.2451,1.24413,1.24415,444399999.0
2009-04-07 03:20:00,1.2445,1.2445,1.24355,1.24375,516200000.0
2009-04-07 03:25:00,1.24375,1.24405,1.24355,1.2439,326400000.0
2009-04-07 03:30:00,1.2439,1.2439,1.24335,1.2437,223000001.0
2009-04-07 03:35:00,1.24352,1.2437,1.24285,1.24335,223400000.0
2009-04-07 03:40:00,1.24345,1.24345,1.243,1.243,144800000.0
2009-04-07 03:45:00,1.243,1.24345,1.2428,1.24285,210600000.0
2009-04-07 03:50:00,1.2433,1.24335,1.24256,1.2433,141000000.0
2009-04-07 03:55:00,1.2433,1.24346,1.24285,1.2431,212399997.0
2009-04-07 04:00:00,1.2431,1.24315,1.2423,1.24285,461000004.0
2009-04-07 04:05:00,1.24225,1.243,1.24225,1.2429,239800000.0
2009-04-07 04:10:00,1.24295,1.24315,1.2427,1.2431,219200000.0
2009-04-07 04:15:00,1.2431,1.2432,1.24263,1.2432,74400000.0
2009-04-07 04:20:00,1.2432,1.2442,1.2432,1.244,613600000.0
2009-04-07 04:25:00,1.2441,1.24415,1.24345,1.244,162000000.0
2009-04-07 04:30:00,1.244,1.2441,1.244,1.2441,500800000.0
2009-04-07 04:35:00,1.2441,1.2444,1.244,1.24405,539800000.0
2009-04-07 04:40:00,1.2441,1.2442,1.2431,1.2432,1111099999.0
2009-04-07 04:45:00,1.2432,1.2433,1.243,1.243,371400000.0
2009-04-07 04:50:00,1.243,1.2434,1.24293,1.2434,188600000.0
2009-04-07 04:55:00,1.2434,1.2434,1.243,1.243,113600000.0
2009-04-07 05:00:00,1.2431,1.24365,1.243,1.2435,282600000.0
2009-04-07 05:05:00,1.2435,1.24405,1.24335,1.2436,268400000.0
2009-04-07 05:10:00,1.2436,1.2437,1.24343,1.24345,268800000.0
2009-04-07 05:15:00,1.2436,1.24425,1.2433,1.2434,367600002.0
2009-04-07 05:20:00,1.2434,1.2443,1.2434,1.244,199200000.0
2009-04-07 05:25:00,1.244,1.244,1.244,1.244,168000000.0
2009-04-07 05:30:00,1.244,1.244,1.244,1.244,283200000.0
2009-04-07 05:35:00,1.244,1.244,1.244,1.244,177600000.0
2009-04-07 05:40:00,1.244,1.244,1.2433,1.2433,375300000.0
2009-04-07 05:45:00,1.2433,1.2433,1.24252,1.243,634700000.0
2009-04-07 05:50:00,1.24264,1.243,1.24261,1.24295,636300000.0
2009-04-07 05:55:00,1.24295,1.2431,1.24295,1.243,395600001.0
2009-04-07 06:00:00,1.243,1.2432,1.243,1.24315,590000000.0
2009-04-07 06:05:00,1.24315,1.24315,1.24295,1.243,456200003.0
2009-04-07 06:10:00,1.243,1.243,1.243,1.243,684800017.0
2009-04-07 06:15:00,1.243,1.243,1.243,1.243,297800000.0
2009-04-07 06:20:00,1.243,1.2434,1.2429,1.2434,198200000.0
2009-04-07 06:25:00,1.2434,1.2436,1.243,1.24355,236000000.0
2009-04-07 06:30:00,1.2435,1.2443,1.24235,1.2425,851800002.0
2009-04-07 06:35:00,1.2425,1.2427,1.24155,1.2416,330000000.0
2009-04-07 06:40:00,1.2416,1.2416,1.2411,1.2412,600000000.0
2009-04-07 06:45:00,1.2412,1.2417,1.2412,1.2413,410200002.0
2009-04-07 06:50:00,1.2413,1.24215,1.2413,1.2418,407400000.0
2009-04-07 06:55:00,1.2418,1.2418,1.24115,1.2414,293000000.0
2009-04-07 07:00:00,1.24145,1.2428,1.24125,1.24265,706800000.0
2009-04-07 07:05:00,1.24265,1.24365,1.24265,1.2428,742600000.0
2009-04-07 07:10:00,1.24245,1.243,1.242,1.2423,326000000.0
2009-04-07 07:15:00,1.2425,1.2425,1.24175,1.24175,157199999.0
2009-04-07 07:20:00,1.2421,1.2436,1.242,1.2433,559700000.0
2009-04-07 07:25:00,1.2433,1.2452,1.2431,1.2452,567000000.0
2009-04-07 07:30:00,1.2452,1.2453,1.24389,1.24445,479800000.0
2009-04-07 07:35:00,1.2448,1.245,1.2446,1.2449,101200000.0
2009-04-07 07:40:00,1.2449,1.2458,1.2449,1.2449,385799999.0
2009-04-07 07:45:00,1.2451,1.246,1.24495,1.2455,249200000.0
2009-04-07 07:50:00,1.24522,1.2456,1.24473,1.24475,551400000.0
2009-04-07 07:55:00,1.24485,1.24485,1.2427,1.2427,352200000.0
2009-04-07 08:00:00,1.2427,1.2432,1.2424,1.24255,326900000.0
2009-04-07 08:05:00,1.24233,1.2427,1.24185,1.2426,430400000.0
2009-04-07 08:10:00,1.2424,1.2424,1.24175,1.24215,148900000.0
2009-04-07 08:15:00,1.24215,1.2425,1.2413,1.24175,826199999.0
2009-04-07 08:20:00,1.2417,1.2418,1.24105,1.24135,223100000.0
2009-04-07 08:25:00,1.2415,1.2415,1.2405,1.24075,474000000.0
2009-04-07 08:30:00,1.24085,1.24085,1.2396,1.2396,303600000.0
2009-04-07 08:35:00,1.23965,1.2397,1.2381,1.2387,569200000.0
2009-04-07 08:40:00,1.2387,1.2392,1.23805,1.2388,428600000.0
2009-04-07 08:45:00,1.2388,1.2388,1.2367,1.2371,1146300000.0
2009-04-07 08:50:00,1.23715,1.2381,1.23665,1.23705,943000000.0
2009-04-07 08:55:00,1.2371,1.2381,1.237,1.23715,501600000.0
2009-04-07 09:00:00,1.2372,1.23755,1.2366,1.2372,496600000.0
2009-04-07 09:05:00,1.2373,1.23745,1.23645,1.2372,631400000.0
2009-04-07 09:10:00,1.2372,1.2381,1.23695,1.2377,438800000.0
2009-04-07 09:15:00,1.2378,1.2393,1.2374,1.2393,628799999.0
2009-04-07 09:20:00,1.2393,1.2409,1.23905,1.2393,830100000.0
2009-04-07 09:25:00,1.2393,1.2396,1.23845,1.23865,552600000.0
2009-04-07 09:30:00,1.23875,1.239,1.2384,1.23865,334200000.0
2009-04-07 09:35:00,1.23875,1.23905,1.23755,1.2386,624000000.0
2009-04-07 09:40:00,1.2386,1.2393,1.23815,1.2391,512800000.0
2009-04-07 09:45:00,1.23915,1.2401,1.23895,1.24,394600000.0
2009-04-07 09:50:00,1.23995,1.2405,1.2395,1.23975,516000000.0
2009-04-07 09:55:00,1.24,1.24075,1.24,1.2406,378399999.0
2009-04-07 10:00:00,1.2406,1.24065,1.23945,1.2395,505000002.0
2009-04-07 10:05:00,1.23945,1.2399,1.2392,1.2399,932799998.0
2009-04-07 10:10:00,1.2399,1.2399,1.2392,1.23945,655600000.0
2009-04-07 10:15:00,1.23945,1.2403,1.2392,1.2399,883000000.0
2009-04-07 10:20:00,1.2399,1.2399,1.23955,1.2398,390400000.0
2009-04-07 10:25:00,1.2398,1.2398,1.2394,1.2395,251600000.0
2009-04-07 10:30:00,1.23955,1.2396,1.23874,1.2391,712800004.0
2009-04-07 10:35:00,1.2392,1.24175,1.23915,1.24165,349400000.0
2009-04-07 10:40:00,1.24145,1.2429,1.24105,1.2422,937600000.0
2009-04-07 10:45:00,1.24225,1.24225,1.24045,1.24115,480200000.0
2009-04-07 10:50:00,1.2412,1.2427,1.2411,1.2419,963400000.0
2009-04-07 10:55:00,1.24195,1.2424,1.24145,1.242,488600000.0
2009-04-07 11:00:00,1.242,1.24525,1.242,1.24475,566200000.0
2009-04-07 11:05:00,1.24475,1.2452,1.2415,1.24235,1405399998.0
2009-04-07 11:10:00,1.2422,1.2432,1.2419,1.24215,1354200000.0
2009-04-07 11:15:00,1.24215,1.2437,1.24215,1.24255,791800000.0
2009-04-07 11:20:00,1.24265,1.24355,1.24265,1.243,651400000.0
2009-04-07 11:25:00,1.24305,1.2451,1.243,1.2439,1447999997.0
2009-04-07 11:30:00,1.24395,1.24405,1.24235,1.24355,885399999.0
2009-04-07 11:35:00,1.24365,1.24425,1.2426,1.2441,1147200000.0
2009-04-07 11:40:00,1.2439,1.2439,1.24285,1.2437,657400000.0
2009-04-07 11:45:00,1.2437,1.2437,1.2431,1.2432,257200000.0
2009-04-07 11:50:00,1.2433,1.24595,1.24325,1.2455,700200001.0
2009-04-07 11:55:00,1.2456,1.246,1.24335,1.24335,1035400000.0
2009-04-07 12:00:00,1.2433,1.2453,1.2433,1.2443,1015000002.0
2009-04-07 12:05:00,1.2443,1.24775,1.24425,1.24735,1195800000.0
2009-04-07 12:10:00,1.24735,1.2475,1.2467,1.2472,1090400000.0
2009-04-07 12:15:00,1.2472,1.24815,1.2468,1.2478,770199999.0
2009-04-07 12:20:00,1.2478,1.24795,1.2458,1.2462,973200000.0
2009-04-07 12:25:00,1.24605,1.24675,1.24465,1.2456,1359800000.0
2009-04-07 12:30:00,1.2456,1.2457,1.2448,1.24495,1068600000.0
2009-04-07 12:35:00,1.24495,1.2463,1.2448,1.24585,652400000.0
2009-04-07 12:40:00,1.24585,1.2469,1.2456,1.2463,804200000.0
2009-04-07 12:45:00,1.24625,1.2463,1.24485,1.2461,1170100000.0
2009-04-07 12:50:00,1.2459,1.24745,1.2456,1.24685,713700000.0
2009-04-07 12:55:00,1.2468,1.2482,1.2467,1.2478,599400000.0
2009-04-07 13:00:00,1.2479,1.2482,1.2476,1.24785,660400000.0
2009-04-07 13:05:00,1.24785,1.2484,1.2477,1.2479,551200001.0
2009-04-07 13:10:00,1.2478,1.248,1.2473,1.2477,638600000.0
2009-04-07 13:15:00,1.2478,1.2478,1.24715,1.2475,436400000.0
2009-04-07 13:20:00,1.2474,1.2475,1.2464,1.2464,454200000.0
2009-04-07 13:25:00,1.2464,1.2475,1.2464,1.2475,727600001.0
2009-04-07 13:30:00,1.2475,1.24795,1.2457,1.2458,653800000.0
2009-04-07 13:35:00,1.2457,1.2458,1.24345,1.24505,1084200000.0
2009-04-07 13:40:00,1.24495,1.2466,1.24475,1.2458,917000000.0
2009-04-07 13:45:00,1.2458,1.2458,1.2448,1.24555,517799999.0
2009-04-07 13:50:00,1.24555,1.24655,1.24555,1.2464,501400000.0
2009-04-07 13:55:00,1.2463,1.2466,1.2458,1.24605,1023800000.0
2009-04-07 14:00:00,1.2461,1.2466,1.2457,1.24575,898600001.0
2009-04-07 14:05:00,1.24575,1.2459,1.2455,1.2456,303600000.0
2009-04-07 14:10:00,1.2456,1.2462,1.2452,1.2453,514400000.0
2009-04-07 14:15:00,1.2452,1.2467,1.2446,1.2461,799400000.0
2009-04-07 14:20:00,1.24605,1.2464,1.2451,1.2459,794399999.0
2009-04-07 14:25:00,1.2459,1.247,1.2448,1.24575,1284400000.0
2009-04-07 14:30:00,1.24605,1.2465,1.2446,1.24485,1086000000.0
2009-04-07 14:35:00,1.24485,1.245,1.24445,1.24455,681800001.0
2009-04-07 14:40:00,1.2445,1.2447,1.2437,1.244,830200000.0
2009-04-07 14:45:00,1.244,1.2444,1.24385,1.24405,1350400000.0
2009-04-07 14:50:00,1.2441,1.2441,1.24295,1.243,958600001.0
2009-04-07 14:55:00,1.24295,1.24355,1.2421,1.24355,888799998.0
2009-04-07 15:00:00,1.24385,1.2445,1.24315,1.244,1132000000.0
2009-04-07 15:05:00,1.244,1.2444,1.2436,1.244,898599999.0
2009-04-07 15:10:00,1.244,1.24435,1.24395,1.2443,993599998.0
2009-04-07 15:15:00,1.2443,1.2443,1.2431,1.2432,645600001.0
2009-04-07 15:20:00,1.2432,1.24365,1.24305,1.2432,1300600000.0
2009-04-07 15:25:00,1.2432,1.2438,1.24315,1.2435,1335800000.0
2009-04-07 15:30:00,1.2436,1.24455,1.24335,1.2441,1111599999.0
2009-04-07 15:35:00,1.2441,1.24555,1.2435,1.2449,1718599998.0
2009-04-07 15:40:00,1.2449,1.24575,1.244,1.24405,1805200001.0
2009-04-07 15:45:00,1.24405,1.24455,1.2422,1.2427,3010599999.0
2009-04-07 15:50:00,1.24275,1.2443,1.24275,1.2442,2695000004.0
2009-04-07 15:55:00,1.2442,1.2446,1.24185,1.2423,1768500002.0
2009-04-07 16:00:00,1.24225,1.24225,1.24115,1.2418,1891800004.0
2009-04-07 16:05:00,1.2418,1.24265,1.2413,1.2417,1452400000.0
2009-04-07 16:10:00,1.2417,1.2422,1.2408,1.2408,1779999998.0
2009-04-07 16:15:00,1.24085,1.2415,1.2405,1.2409,1577199999.0
2009-04-07 16:20:00,1.24095,1.24115,1.2403,1.2408,1828000000.0
2009-04-07 16:25:00,1.2408,1.2409,1.2403,1.2404,1148200000.0
2009-04-07 16:30:00,1.2404,1.2407,1.2389,1.2396,1580899999.0
2009-04-07 16:35:00,1.2396,1.2397,1.23895,1.2393,1268600000.0
2009-04-07 16:40:00,1.2393,1.2397,1.23915,1.2392,1348200001.0
2009-04-07 16:45:00,1.2392,1.23925,1.23795,1.23855,2018200002.0
2009-04-07 16:50:00,1.23865,1.23905,1.23795,1.23845,2175600003.0
2009-04-07 16:55:00,1.2385,1.2393,1.23735,1.2375,1496200001.0
2009-04-07 17:00:00,1.2375,1.2386,1.23745,1.23775,1520700002.0
2009-04-07 17:05:00,1.2379,1.2386,1.2363,1.23755,1033600003.0
2009-04-07 17:10:00,1.23755,1.2382,1.23715,1.238,954600002.0
2009-04-07 17:15:00,1.23815,1.2391,1.23815,1.23845,1078200001.0
2009-04-07 17:20:00,1.23855,1.23865,1.23715,1.2375,989600000.0
2009-04-07 17:25:00,1.23745,1.2385,1.23525,1.2362,1794400004.0
2009-04-07 17:30:00,1.2362,1.23695,1.2353,1.2353,1808400000.0
2009-04-07 17:35:00,1.2353,1.23565,1.23315,1.2342,2173400000.0
2009-04-07 17:40:00,1.2342,1.2347,1.2332,1.234,2005400002.0
2009-04-07 17:45:00,1.234,1.2351,1.2339,1.234,1545800001.0
2009-04-07 17:50:00,1.234,1.2343,1.2335,1.2335,1392099999.0
2009-04-07 17:55:00,1.2335,1.2341,1.2329,1.2339,662000000.0
2009-04-07 18:00:00,1.2341,1.23465,1.2337,1.2342,1346800001.0
2009-04-07 18:05:00,1.2342,1.2351,1.2339,1.2349,1029400001.0
2009-04-07 18:10:00,1.2349,1.235,1.2338,1.2346,1191399999.0
2009-04-07 18:15:00,1.23435,1.2344,1.23355,1.2343,1101600000.0
2009-04-07 18:20:00,1.2342,1.2342,1.23325,1.2338,676800000.0
2009-04-07 18:25:00,1.2339,1.2355,1.2339,1.2353,713600000.0
2009-04-07 18:30:00,1.2353,1.23575,1.23465,1.2349,737799999.0
2009-04-07 18:35:00,1.2349,1.2359,1.2343,1.2359,1125600000.0
2009-04-07 18:40:00,1.2359,1.2367,1.23525,1.2358,1377199999.0
2009-04-07 18:45:00,1.2358,1.23615,1.23515,1.23615,947600000.0
2009-04-07 18:50:00,1.23615,1.2371,1.2361,1.2367,1543400003.0
2009-04-07 18:55:00,1.23665,1.2371,1.2356,1.23615,1213000000.0
2009-04-07 19:00:00,1.2362,1.2363,1.23545,1.2362,673000000.0
2009-04-07 19:05:00,1.23625,1.23675,1.236,1.2365,892000000.0
2009-04-07 19:10:00,1.2365,1.23775,1.2364,1.2377,1401000014.0
2009-04-07 19:15:00,1.2377,1.23845,1.23765,1.23845,937000000.0
2009-04-07 19:20:00,1.2382,1.2385,1.23815,1.2382,696900000.0
2009-04-07 19:25:00,1.2382,1.2383,1.238,1.23805,508400000.0
2009-04-07 19:30:00,1.23805,1.2384,1.23795,1.2382,628400000.0
2009-04-07 19:35:00,1.23825,1.239,1.23825,1.2383,514599997.0
2009-04-07 19:40:00,1.23835,1.2386,1.23825,1.23845,931800000.0
2009-04-07 19:45:00,1.23845,1.2391,1.23845,1.2391,673000000.0
2009-04-07 19:50:00,1.2391,1.2393,1.23805,1.23815,1022200000.0
2009-04-07 19:55:00,1.23815,1.23815,1.2378,1.2378,386200000.0
2009-04-07 20:00:00,1.2379,1.2384,1.23775,1.2381,710199999.0
2009-04-07 20:05:00,1.23815,1.23855,1.2379,1.238,765000000.0
2009-04-07 20:10:00,1.238,1.2382,1.23765,1.2377,564200000.0
2009-04-07 20:15:00,1.2378,1.2381,1.2371,1.23805,1181400000.0
2009-04-07 20:20:00,1.23805,1.23825,1.2377,1.2382,742600000.0
2009-04-07 20:25:00,1.2381,1.23835,1.23785,1.23785,729600000.0
2009-04-07 20:30:00,1.238,1.23835,1.238,1.2382,830400000.0
2009-04-07 20:35:00,1.2382,1.23895,1.2382,1.2387,481000000.0
2009-04-07 20:40:00,1.2388,1.2388,1.23825,1.2383,670200000.0
2009-04-07 20:45:00,1.23825,1.23845,1.23785,1.23805,683800000.0
2009-04-07 20:50:00,1.238,1.23845,1.238,1.23815,468600000.0
2009-04-07 20:55:00,1.23815,1.2382,1.23715,1.2373,962800000.0
2009-04-07 21:00:00,1.2373,1.2381,1.2372,1.23785,753200000.0
2009-04-07 21:05:00,1.2378,1.23785,1.23719,1.23734,456400001.0
2009-04-07 21:10:00,1.23755,1.23755,1.23595,1.2362,910800000.0
2009-04-07 21:15:00,1.2362,1.2365,1.23555,1.2358,764000000.0
2009-04-07 21:20:00,1.2358,1.2362,1.23555,1.23605,614400000.0
2009-04-07 21:25:00,1.23605,1.23715,1.23605,1.2368,530000000.0
2009-04-07 21:30:00,1.2368,1.2368,1.2365,1.2365,644800000.0
2009-04-07 21:35:00,1.2365,1.2365,1.236,1.2363,590200000.0
2009-04-07 21:40:00,1.2363,1.2364,1.2355,1.2357,971600002.0
2009-04-07 21:45:00,1.2357,1.23595,1.23555,1.2358,610800000.0
2009-04-07 21:50:00,1.2358,1.2362,1.23535,1.2357,954400002.0
2009-04-07 21:55:00,1.2357,1.2377,1.2357,1.2375,1406500001.0
2009-04-07 22:00:00,1.2375,1.238,1.23735,1.23745,792600000.0
2009-04-07 22:05:00,1.2374,1.238,1.2372,1.23725,635800000.0
2009-04-07 22:10:00,1.2374,1.2375,1.2372,1.23725,265800000.0
2009-04-07 22:15:00,1.2373,1.2375,1.23695,1.23705,524000000.0
2009-04-07 22:20:00,1.23705,1.23745,1.2368,1.2372,338600000.0
2009-04-07 22:25:00,1.23697,1.23775,1.23679,1.23735,213600000.0
2009-04-07 22:30:00,1.2374,1.2377,1.23714,1.23755,152800000.0
2009-04-07 22:35:00,1.2376,1.2381,1.23725,1.23735,190200000.0
2009-04-07 22:40:00,1.23735,1.23775,1.23735,1.23775,284200000.0
2009-04-07 22:45:00,1.2378,1.2379,1.23745,1.23755,192000000.0
2009-04-07 22:50:00,1.2376,1.23765,1.23725,1.23725,221600000.0
2009-04-07 22:55:00,1.23725,1.23775,1.23685,1.23695,411000000.0
2009-04-07 23:00:00,1.23695,1.2374,1.23685,1.23695,144200000.0
2009-04-07 23:05:00,1.2371,1.23725,1.2365,1.23655,195800000.0
2009-04-07 23:10:00,1.23665,1.23715,1.23665,1.23715,311200000.0
2009-04-07 23:15:00,1.23715,1.23735,1.23682,1.23707,708200000.0
2009-04-07 23:20:00,1.23735,1.2376,1.237,1.2371,158600000.0
2009-04-07 23:25:00,1.2371,1.23745,1.237,1.2371,254400000.0
2009-04-07 23:30:00,1.2371,1.23765,1.23676,1.2369,207000000.0
2009-04-07 23:35:00,1.23678,1.23715,1.2359,1.23705,329500000.0
2009-04-07 23:40:00,1.2367,1.23815,1.2367,1.2377,312800001.0
2009-04-07 23:45:00,1.2377,1.2377,1.23715,1.23735,188400000.0
2009-04-07 23:50:00,1.23745,1.23755,1.23695,1.23696,145200000.0
2009-04-07 23:55:00,1.23727,1.23745,1.23665,1.23665,380800003.0
2009-04-08 00:00:00,1.23675,1.23718,1.23675,1.23675,67200000.0
2009-04-08 00:05:00,1.23695,1.2377,1.2365,1.2372,371000000.0
2009-04-08 00:10:00,1.2373,1.23755,1.23665,1.23735,90800000.0
2009-04-08 00:15:00,1.2371,1.2374,1.2358,1.2364,195200001.0
2009-04-08 00:20:00,1.2365,1.2365,1.2356,1.2363,239400007.0
2009-04-08 00:25:00,1.2363,1.2365,1.23625,1.23625,102200000.0
2009-04-08 00:30:00,1.23635,1.2368,1.23585,1.23585,149800000.0
2009-04-08 00:35:00,1.2363,1.23635,1.23555,1.2362,84800000.0
2009-04-08 00:40:00,1.2361,1.2363,1.23605,1.23615,288400000.0
2009-04-08 00:45:00,1.23615,1.2363,1.23615,1.2363,146000000.0
2009-04-08 00:50:00,1.2363,1.2363,1.23553,1.2356,120800000.0
2009-04-08 00:55:00,1.23615,1.23615,1.23554,1.23595,83600000.0
2009-04-08 01:00:00,1.2361,1.2365,1.23554,1.2365,115000000.0
2009-04-08 01:05:00,1.23655,1.2366,1.23595,1.2361,226600000.0
2009-04-08 01:10:00,1.23645,1.2366,1.23595,1.2365,192800000.0
2009-04-08 01:15:00,1.2364,1.2366,1.23605,1.2361,148400000.0
2009-04-08 01:20:00,1.2362,1.23645,1.2361,1.2362,41600000.0
2009-04-08 01:25:00,1.2364,1.23675,1.2361,1.2366,101200000.0
2009-04-08 01:30:00,1.23655,1.23665,1.23655,1.2366,125800000.0
2009-04-08 01:35:00,1.2366,1.2366,1.23594,1.2365,220400000.0
2009-04-08 01:40:00,1.2365,1.2365,1.23556,1.2362,371200000.0
2009-04-08 01:45:00,1.2361,1.23623,1.23595,1.2361,103600000.0
2009-04-08 01:50:00,1.2362,1.2364,1.23605,1.2364,78400000.0
2009-04-08 01:55:00,1.2364,1.23685,1.23605,1.23675,292200000.0
2009-04-08 02:00:00,1.23675,1.2373,1.2366,1.2372,638400000.0
2009-04-08 02:05:00,1.2372,1.238,1.237,1.238,315800000.0
2009-04-08 02:10:00,1.2381,1.23875,1.238,1.23865,491500000.0
2009-04-08 02:15:00,1.2388,1.23895,1.23845,1.2389,461400000.0
2009-04-08 02:20:00,1.2389,1.2395,1.2384,1.2389,423500000.0
2009-04-08 02:25:00,1.23895,1.2395,1.23885,1.2395,562400000.0
2009-04-08 02:30:00,1.23955,1.2396,1.23895,1.23895,299000000.0
2009-04-08 02:35:00,1.239,1.2396,1.23885,1.23945,263100000.0
2009-04-08 02:40:00,1.23945,1.23965,1.23905,1.2394,299800000.0
2009-04-08 02:45:00,1.2394,1.2396,1.2386,1.23915,166000000.0
2009-04-08 02:50:00,1.2392,1.24,1.23885,1.2396,197000001.0
2009-04-08 02:55:00,1.2398,1.2405,1.23975,1.2402,403200000.0
2009-04-08 03:00:00,1.2402,1.24055,1.23995,1.24025,229600001.0
2009-04-08 03:05:00,1.2404,1.2405,1.23945,1.24,480999999.0
2009-04-08 03:10:00,1.24,1.2403,1.2398,1.24025,79600000.0
2009-04-08 03:15:00,1.2402,1.2406,1.23995,1.2403,500800000.0
2009-04-08 03:20:00,1.24035,1.24035,1.2397,1.2397,255600000.0
2009-04-08 03:25:00,1.23985,1.23985,1.23865,1.2392,332800000.0
2009-04-08 03:30:00,1.2392,1.24,1.23825,1.2396,497200001.0
2009-04-08 03:35:00,1.2398,1.24035,1.2396,1.23965,356400002.0
2009-04-08 03:40:00,1.2396,1.24,1.23945,1.24,159800000.0
2009-04-08 03:45:00,1.23957,1.24005,1.2391,1.24005,257400000.0
2009-04-08 03:50:00,1.2402,1.24065,1.2395,1.24,245999998.0
2009-04-08 03:55:00,1.24,1.24,1.23925,1.2395,93800000.0
2009-04-08 04:00:00,1.2395,1.2401,1.23925,1.23965,205400000.0
2009-04-08 04:05:00,1.2403,1.24035,1.23965,1.2403,193600000.0
2009-04-08 04:10:00,1.2403,1.24075,1.24025,1.24065,372000000.0
2009-04-08 04:15:00,1.24075,1.2413,1.2406,1.24115,282100000.0
2009-04-08 04:20:00,1.2413,1.2413,1.241,1.241,180000000.0
2009-04-08 04:25:00,1.241,1.24115,1.2406,1.2409,221600000.0
2009-04-08 04:30:00,1.24085,1.2409,1.24024,1.2405,206000000.0
2009-04-08 04:35:00,1.2409,1.2414,1.2405,1.2408,275400000.0
2009-04-08 04:40:00,1.24125,1.2422,1.24075,1.2422,487200004.0
2009-04-08 04:45:00,1.2421,1.2432,1.2421,1.24295,1014599998.0
2009-04-08 04:50:00,1.243,1.24355,1.24225,1.2432,268000000.0
2009-04-08 04:55:00,1.24315,1.24375,1.2424,1.24265,447199999.0
2009-04-08 05:00:00,1.2427,1.24345,1.2424,1.2425,720199996.0
2009-04-08 05:05:00,1.2428,1.24295,1.24203,1.24235,186200000.0
2009-04-08 05:10:00,1.24235,1.24235,1.2416,1.24205,553800001.0
2009-04-08 05:15:00,1.2421,1.24215,1.2421,1.24215,130800000.0
2009-04-08 05:20:00,1.24215,1.24255,1.24145,1.2422,313599999.0
2009-04-08 05:25:00,1.24225,1.24236,1.24155,1.24215,400400000.0
2009-04-08 05:30:00,1.24225,1.24275,1.24175,1.24175,289600000.0
2009-04-08 05:35:00,1.2418,1.2421,1.24155,1.2421,245400000.0
2009-04-08 05:40:00,1.2421,1.2433,1.2421,1.2431,217400000.0
2009-04-08 05:45:00,1.2431,1.2431,1.2425,1.24285,456400000.0
2009-04-08 05:50:00,1.24285,1.24285,1.2421,1.2422,475800000.0
2009-04-08 05:55:00,1.2422,1.24242,1.24186,1.2422,330200000.0
2009-04-08 06:00:00,1.2417,1.24245,1.2413,1.24215,198400000.0
2009-04-08 06:05:00,1.24222,1.2423,1.24196,1.24225,273400000.0
2009-04-08 06:10:00,1.2422,1.2423,1.2419,1.24195,202800000.0
2009-04-08 06:15:00,1.24213,1.2426,1.24201,1.2421,377000003.0
2009-04-08 06:20:00,1.24215,1.2425,1.241,1.24145,361600000.0
2009-04-08 06:25:00,1.2414,1.2417,1.24085,1.2417,221600003.0
2009-04-08 06:30:00,1.2417,1.24215,1.24145,1.24215,202600000.0
2009-04-08 06:35:00,1.24215,1.2423,1.24175,1.24215,282200000.0
2009-04-08 06:40:00,1.24215,1.2433,1.24185,1.2433,200000000.0
2009-04-08 06:45:00,1.2433,1.24345,1.24295,1.2431,222600000.0
2009-04-08 06:50:00,1.2431,1.2436,1.243,1.2433,218400000.0
2009-04-08 06:55:00,1.2431,1.2434,1.24305,1.2431,109200000.0
2009-04-08 07:00:00,1.24323,1.2433,1.24266,1.2431,248000000.0
2009-04-08 07:05:00,1.2431,1.2435,1.2426,1.2435,177800000.0
2009-04-08 07:10:00,1.2435,1.2438,1.2432,1.24375,257600000.0
2009-04-08 07:15:00,1.24375,1.24385,1.2435,1.2436,64000000.0
2009-04-08 07:20:00,1.24353,1.2441,1.2432,1.24335,212600000.0
2009-04-08 07:25:00,1.24345,1.2438,1.2431,1.2432,219000002.0
2009-04-08 07:30:00,1.24365,1.2439,1.2431,1.2438,234600000.0
2009-04-08 07:35:00,1.2438,1.24435,1.2433,1.24337,222800000.0
2009-04-08 07:40:00,1.24395,1.24395,1.2433,1.2436,274200001.0
2009-04-08 07:45:00,1.2436,1.2438,1.2434,1.2434,53800000.0
2009-04-08 07:50:00,1.24395,1.2441,1.2434,1.2435,195400000.0
2009-04-08 07:55:00,1.2436,1.24435,1.2436,1.2442,191000000.0
2009-04-08 08:00:00,1.24425,1.2443,1.24343,1.24377,352600000.0
2009-04-08 08:05:00,1.24385,1.24435,1.24385,1.24405,370200000.0
2009-04-08 08:10:00,1.24405,1.24465,1.244,1.2444,682800000.0
2009-04-08 08:15:00,1.24445,1.24655,1.2443,1.2456,1066100000.0
2009-04-08 08:20:00,1.2454,1.24545,1.24455,1.24505,432799999.0
2009-04-08 08:25:00,1.24515,1.2456,1.2427,1.2438,733080000.0
2009-04-08 08:30:00,1.244,1.2453,1.2435,1.2445,274800000.0
2009-04-08 08:35:00,1.2444,1.2448,1.2443,1.24465,159800000.0
2009-04-08 08:40:00,1.24465,1.2457,1.24465,1.245,323200000.0
2009-04-08 08:45:00,1.245,1.2453,1.2431,1.2433,541000000.0
2009-04-08 08:50:00,1.2432,1.2442,1.24255,1.24255,286200000.0
2009-04-08 08:55:00,1.2427,1.24335,1.24165,1.243,377100000.0
2009-04-08 09:00:00,1.243,1.2432,1.24155,1.2429,336800000.0
2009-04-08 09:05:00,1.2428,1.2431,1.24255,1.24265,224600000.0
2009-04-08 09:10:00,1.24265,1.243,1.2406,1.2411,642800000.0
2009-04-08 09:15:00,1.2411,1.24225,1.2411,1.24155,612600000.0
2009-04-08 09:20:00,1.24155,1.24155,1.2405,1.2409,539200000.0
2009-04-08 09:25:00,1.241,1.24125,1.2406,1.2408,401400000.0
2009-04-08 09:30:00,1.24085,1.2412,1.24055,1.2412,282800000.0
2009-04-08 09:35:00,1.2411,1.2412,1.24065,1.2409,448000000.0
2009-04-08 09:40:00,1.2409,1.24095,1.24045,1.2405,340000000.0
2009-04-08 09:45:00,1.2405,1.24075,1.24045,1.24055,468600000.0
2009-04-08 09:50:00,1.2405,1.2408,1.2404,1.2405,447000000.0
2009-04-08 09:55:00,1.2405,1.24145,1.23985,1.24145,815399998.0
2009-04-08 10:00:00,1.2416,1.2416,1.2407,1.24085,943600002.0
2009-04-08 10:05:00,1.24085,1.24095,1.24045,1.2407,392200000.0
2009-04-08 10:10:00,1.2407,1.24175,1.24055,1.24135,394200000.0
2009-04-08 10:15:00,1.24135,1.2418,1.24125,1.2418,388600000.0
2009-04-08 10:20:00,1.2416,1.2418,1.24106,1.2417,374000000.0
2009-04-08 10:25:00,1.2417,1.2419,1.2417,1.2419,151700000.0
2009-04-08 10:30:00,1.24185,1.242,1.24165,1.242,606800000.0
2009-04-08 10:35:00,1.24195,1.24195,1.24115,1.2414,442200000.0
2009-04-08 10:40:00,1.2415,1.2415,1.24025,1.24125,562000000.0
2009-04-08 10:45:00,1.24125,1.24125,1.2402,1.2402,437999999.0
2009-04-08 10:50:00,1.2402,1.24025,1.23965,1.2397,331900000.0
2009-04-08 10:55:00,1.2399,1.24025,1.2382,1.2382,721400000.0
2009-04-08 11:00:00,1.2383,1.23865,1.237,1.2383,1322600000.0
2009-04-08 11:05:00,1.2383,1.2387,1.23705,1.2378,1497399999.0
2009-04-08 11:10:00,1.23775,1.23905,1.2372,1.239,1191400000.0
2009-04-08 11:15:00,1.239,1.2398,1.2382,1.2385,731399999.0
2009-04-08 11:20:00,1.2385,1.23865,1.23815,1.2382,559200000.0
2009-04-08 11:25:00,1.2383,1.23845,1.2378,1.2378,306400000.0
2009-04-08 11:30:00,1.2378,1.23785,1.2355,1.2367,1347800000.0
2009-04-08 11:35:00,1.2367,1.23755,1.23535,1.23735,716400000.0
2009-04-08 11:40:00,1.23735,1.23755,1.2373,1.2375,146800000.0
2009-04-08 11:45:00,1.2375,1.2385,1.23695,1.2384,515400000.0
2009-04-08 11:50:00,1.23805,1.23875,1.23785,1.2385,697800000.0
2009-04-08 11:55:00,1.2385,1.23905,1.2385,1.2387,188000001.0
2009-04-08 12:00:00,1.2387,1.2394,1.23865,1.2394,549799999.0
2009-04-08 12:05:00,1.23935,1.2394,1.23845,1.23885,707799999.0
2009-04-08 12:10:00,1.23885,1.23885,1.2378,1.238,639800000.0
2009-04-08 12:15:00,1.238,1.23815,1.237,1.2375,238600000.0
2009-04-08 12:20:00,1.23755,1.2382,1.23709,1.23745,918999999.0
2009-04-08 12:25:00,1.2375,1.23765,1.23693,1.23735,410600000.0
2009-04-08 12:30:00,1.2373,1.23825,1.23725,1.238,254599999.0
2009-04-08 12:35:00,1.2381,1.2381,1.2368,1.2368,1232999992.0
2009-04-08 12:40:00,1.2368,1.23695,1.23515,1.2354,773999999.0
2009-04-08 12:45:00,1.2355,1.2355,1.23445,1.235,906200000.0
2009-04-08 12:50:00,1.2351,1.2351,1.2347,1.23475,419200000.0
2009-04-08 12:55:00,1.23475,1.235,1.2344,1.2347,462400000.0
2009-04-08 13:00:00,1.23455,1.2355,1.2344,1.2349,682599999.0
2009-04-08 13:05:00,1.2349,1.2353,1.23475,1.2352,180700000.0
2009-04-08 13:10:00,1.2353,1.2353,1.2335,1.2338,1051200011.0
2009-04-08 13:15:00,1.23355,1.2347,1.23355,1.2346,673600000.0
2009-04-08 13:20:00,1.23465,1.2347,1.2343,1.2344,407200000.0
2009-04-08 13:25:00,1.2344,1.2347,1.23435,1.2344,346600000.0
2009-04-08 13:30:00,1.2344,1.236,1.2344,1.23595,1286999999.0
2009-04-08 13:35:00,1.2359,1.23725,1.2358,1.236,686800000.0
2009-04-08 13:40:00,1.236,1.236,1.23475,1.23585,1236500000.0
2009-04-08 13:45:00,1.23585,1.23745,1.23585,1.23705,1176199999.0
2009-04-08 13:50:00,1.23705,1.23735,1.23685,1.2371,483400000.0
2009-04-08 13:55:00,1.23705,1.2382,1.23705,1.2382,524400000.0
2009-04-08 14:00:00,1.2382,1.23825,1.23755,1.2377,1259000000.0
2009-04-08 14:05:00,1.2377,1.2377,1.23635,1.2364,716000000.0
2009-04-08 14:10:00,1.2364,1.2364,1.2347,1.23485,1378600001.0
2009-04-08 14:15:00,1.23485,1.2349,1.2335,1.2335,1680000002.0
2009-04-08 14:20:00,1.2333,1.2336,1.232,1.2332,2577800002.0
2009-04-08 14:25:00,1.2332,1.23335,1.2313,1.2323,1647100000.0
2009-04-08 14:30:00,1.2323,1.23235,1.2307,1.2313,1933400000.0
2009-04-08 14:35:00,1.2313,1.2326,1.2312,1.23195,1515000002.0
2009-04-08 14:40:00,1.232,1.23345,1.23123,1.23228,1679799998.0
2009-04-08 14:45:00,1.2326,1.2326,1.2309,1.2315,1083399999.0
2009-04-08 14:50:00,1.2315,1.23215,1.2314,1.2318,1147600001.0
2009-04-08 14:55:00,1.2318,1.2322,1.2313,1.23185,1455000000.0
2009-04-08 15:00:00,1.23185,1.2328,1.2317,1.232,1417599998.0
2009-04-08 15:05:00,1.232,1.23275,1.2318,1.23275,1162000001.0
2009-04-08 15:10:00,1.2328,1.23415,1.23265,1.23335,1220999999.0
2009-04-08 15:15:00,1.2334,1.234,1.2332,1.2335,1015200000.0
2009-04-08 15:20:00,1.2335,1.2335,1.23255,1.23275,1148400000.0
2009-04-08 15:25:00,1.23275,1.2334,1.2322,1.2325,973599999.0
2009-04-08 15:30:00,1.2326,1.2333,1.2319,1.232,1243800001.0
2009-04-08 15:35:00,1.23205,1.2335,1.2319,1.2324,2025800001.0
2009-04-08 15:40:00,1.2324,1.2332,1.2317,1.2318,2111600001.0
2009-04-08 15:45:00,1.2318,1.2331,1.2315,1.2325,1787399997.0
2009-04-08 15:50:00,1.2326,1.2336,1.2324,1.23305,1571600000.0
2009-04-08 15:55:00,1.2331,1.2343,1.23225,1.2342,1535399998.0
2009-04-08 16:00:00,1.23415,1.23565,1.2332,1.23555,1813199995.0
2009-04-08 16:05:00,1.2357,1.2365,1.235,1.23555,1730700000.0
2009-04-08 16:10:00,1.2356,1.2372,1.23555,1.23655,1765399999.0
2009-04-08 16:15:00,1.2366,1.2388,1.2362,1.23795,1697600000.0
2009-04-08 16:20:00,1.2379,1.23945,1.2377,1.239,1438100000.0
2009-04-08 16:25:00,1.239,1.2401,1.23765,1.23795,1536399997.0
2009-04-08 16:30:00,1.2377,1.2387,1.23655,1.2375,1929700000.0
2009-04-08 16:35:00,1.2375,1.23905,1.2368,1.2384,1649600002.0
2009-04-08 16:40:00,1.2384,1.2387,1.2372,1.2374,1399000000.0
2009-04-08 16:45:00,1.2374,1.23805,1.2373,1.2378,1408900001.0
2009-04-08 16:50:00,1.2379,1.2386,1.2375,1.2376,1241199999.0
2009-04-08 16:55:00,1.2375,1.23855,1.2368,1.2383,1359399999.0
2009-04-08 17:00:00,1.2382,1.23825,1.23655,1.23725,1762800000.0
2009-04-08 17:05:00,1.2373,1.2374,1.236,1.2366,1184399999.0
2009-04-08 17:10:00,1.2367,1.2374,1.2356,1.2374,1521200000.0
2009-04-08 17:15:00,1.23735,1.2382,1.236,1.2377,1863599998.0
2009-04-08 17:20:00,1.23775,1.23835,1.23705,1.2378,1834200001.0
2009-04-08 17:25:00,1.2378,1.2378,1.23655,1.2373,1763799999.0
2009-04-08 17:30:00,1.23725,1.23765,1.237,1.2376,1050800000.0
2009-04-08 17:35:00,1.2374,1.2376,1.23615,1.2363,1395600000.0
2009-04-08 17:40:00,1.23625,1.23675,1.2354,1.2359,1430000001.0
2009-04-08 17:45:00,1.2359,1.23675,1.23515,1.2358,1606000000.0
2009-04-08 17:50:00,1.2358,1.2365,1.2355,1.2356,1334799999.0
2009-04-08 17:55:00,1.2357,1.236,1.235,1.23545,1319800001.0
2009-04-08 18:00:00,1.23545,1.2356,1.23355,1.2356,1931999999.0
2009-04-08 18:05:00,1.2356,1.2368,1.2351,1.2359,1217199999.0
2009-04-08 18:10:00,1.236,1.2363,1.2355,1.2363,795399999.0
2009-04-08 18:15:00,1.2363,1.2366,1.23525,1.23555,705000000.0
2009-04-08 18:20:00,1.23555,1.23575,1.2345,1.2347,1086200000.0
2009-04-08 18:25:00,1.2347,1.2347,1.2341,1.2342,1538399999.0
2009-04-08 18:30:00,1.2344,1.23465,1.23415,1.2345,1127600000.0
2009-04-08 18:35:00,1.2345,1.23535,1.2345,1.235,1263400000.0
2009-04-08 18:40:00,1.235,1.23515,1.23415,1.2344,1530399993.0
2009-04-08 18:45:00,1.2343,1.2345,1.23345,1.234,1163800003.0
2009-04-08 18:50:00,1.23405,1.2345,1.23365,1.234,980200000.0
2009-04-08 18:55:00,1.234,1.23465,1.2332,1.2346,998500000.0
2009-04-08 19:00:00,1.23455,1.2349,1.234,1.2346,1300600000.0
2009-04-08 19:05:00,1.23455,1.2346,1.23405,1.2344,526800000.0
2009-04-08 19:10:00,1.2343,1.2357,1.23405,1.2352,843600001.0
2009-04-08 19:15:00,1.23525,1.236,1.23495,1.236,613000000.0
2009-04-08 19:20:00,1.23585,1.23615,1.2353,1.2353,707800000.0
2009-04-08 19:25:00,1.23525,1.23605,1.23525,1.2359,608400000.0
2009-04-08 19:30:00,1.23585,1.2362,1.2355,1.23585,714799999.0
2009-04-08 19:35:00,1.23585,1.2367,1.23555,1.2367,751199999.0
2009-04-08 19:40:00,1.23675,1.2368,1.23555,1.23625,668800000.0
2009-04-08 19:45:00,1.23625,1.237,1.23615,1.23665,704000000.0
2009-04-08 19:50:00,1.23665,1.237,1.2365,1.23675,599600000.0
2009-04-08 19:55:00,1.23675,1.23705,1.2357,1.236,818400000.0
2009-04-08 20:00:00,1.23585,1.2369,1.2357,1.2369,1023600000.0
2009-04-08 20:05:00,1.23685,1.2386,1.23685,1.2379,1363199999.0
2009-04-08 20:10:00,1.23785,1.23805,1.23735,1.23745,719200000.0
2009-04-08 20:15:00,1.23755,1.238,1.2375,1.23795,745200000.0
2009-04-08 20:20:00,1.23795,1.2385,1.2375,1.23825,691800000.0
2009-04-08 20:25:00,1.23825,1.23845,1.23735,1.2376,622200000.0
2009-04-08 20:30:00,1.2376,1.23765,1.23675,1.237,603400000.0
2009-04-08 20:35:00,1.237,1.2373,1.23655,1.237,644400000.0
2009-04-08 20:40:00,1.237,1.2378,1.2367,1.237,1214000000.0
2009-04-08 20:45:00,1.2369,1.2381,1.23685,1.2378,1064600000.0
2009-04-08 20:50:00,1.2378,1.2384,1.2376,1.2379,979800000.0
2009-04-08 20:55:00,1.2379,1.2386,1.2377,1.2377,1098999999.0
2009-04-08 21:00:00,1.2377,1.2388,1.2377,1.2388,720700000.0
2009-04-08 21:05:00,1.23885,1.2393,1.23865,1.2388,580400002.0
2009-04-08 21:10:00,1.2389,1.2393,1.23795,1.23815,997800000.0
2009-04-08 21:15:00,1.23815,1.2383,1.2378,1.238,627400001.0
2009-04-08 21:20:00,1.238,1.238,1.23685,1.2376,1330000000.0
2009-04-08 21:25:00,1.2374,1.2377,1.2373,1.2373,511400000.0
2009-04-08 21:30:00,1.2373,1.23745,1.2367,1.23675,467000000.0
2009-04-08 21:35:00,1.2368,1.237,1.23635,1.23655,387500000.0
2009-04-08 21:40:00,1.23645,1.2373,1.23625,1.2373,835400000.0
2009-04-08 21:45:00,1.2373,1.2373,1.2361,1.237,1119800000.0
2009-04-08 21:50:00,1.237,1.2376,1.2369,1.23725,1108600000.0
2009-04-08 21:55:00,1.23725,1.2379,1.23705,1.2371,748700000.0
2009-04-08 22:00:00,1.2371,1.2372,1.2364,1.2364,742200000.0
2009-04-08 22:05:00,1.23645,1.2368,1.23635,1.2364,405500000.0
2009-04-08 22:10:00,1.2364,1.23655,1.236,1.2364,449300000.0
2009-04-08 22:15:00,1.23619,1.23655,1.2359,1.23625,285400000.0
2009-04-08 22:20:00,1.23635,1.2365,1.2361,1.23615,285000000.0
2009-04-08 22:25:00,1.2361,1.2362,1.23555,1.2361,282400000.0
2009-04-08 22:30:00,1.2361,1.23625,1.23585,1.2361,157800000.0
2009-04-08 22:35:00,1.2361,1.2362,1.23575,1.2358,380800000.0
2009-04-08 22:40:00,1.2358,1.23615,1.2352,1.2355,443800000.0
2009-04-08 22:45:00,1.2355,1.23555,1.2349,1.23555,280400000.0
2009-04-08 22:50:00,1.23545,1.23625,1.23515,1.2361,304800000.0
2009-04-08 22:55:00,1.23544,1.23615,1.23534,1.23605,403200000.0
2009-04-08 23:00:00,1.23595,1.23665,1.23585,1.2362,167400000.0
2009-04-08 23:05:00,1.2362,1.23645,1.23586,1.2362,232400000.0
2009-04-08 23:10:00,1.23572,1.23645,1.23572,1.23597,262000000.0
2009-04-08 23:15:00,1.23585,1.23645,1.23565,1.2357,557000000.0
2009-04-08 23:20:00,1.23523,1.23575,1.23496,1.23575,277000000.0
2009-04-08 23:25:00,1.23575,1.23575,1.2352,1.23541,108800000.0
2009-04-08 23:30:00,1.23506,1.2359,1.23501,1.23545,112600000.0
2009-04-08 23:35:00,1.2354,1.236,1.23505,1.23543,559400000.0
2009-04-08 23:40:00,1.23554,1.2358,1.2354,1.2354,167200000.0
2009-04-08 23:45:00,1.23558,1.23571,1.23543,1.23553,199400000.0
2009-04-08 23:50:00,1.2354,1.23603,1.23523,1.23595,137000000.0
2009-04-08 23:55:00,1.23552,1.23595,1.23516,1.2358,412800006.0
2009-04-09 00:00:00,1.2357,1.23725,1.2357,1.23645,686200002.0
2009-04-09 00:05:00,1.23645,1.23715,1.2359,1.23635,551500000.0
2009-04-09 00:10:00,1.23645,1.2368,1.23645,1.2367,151200000.0
2009-04-09 00:15:00,1.2368,1.2368,1.23616,1.23645,172000000.0
2009-04-09 00:20:00,1.2365,1.2367,1.2365,1.23655,240800001.0
2009-04-09 00:25:00,1.23655,1.2368,1.23645,1.23655,149800000.0
2009-04-09 00:30:00,1.23665,1.23675,1.23605,1.2363,173200000.0
2009-04-09 00:35:00,1.23625,1.2364,1.2354,1.236,297000003.0
2009-04-09 00:40:00,1.23575,1.2362,1.23523,1.236,436799999.0
2009-04-09 00:45:00,1.23615,1.2366,1.23605,1.2363,91000000.0
2009-04-09 00:50:00,1.23655,1.23775,1.2363,1.23671,347400000.0
2009-04-09 00:55:00,1.2373,1.23765,1.23705,1.23705,182800000.0
2009-04-09 01:00:00,1.23715,1.2376,1.23698,1.2373,129600000.0
2009-04-09 01:05:00,1.2373,1.23785,1.2373,1.23775,70600000.0
2009-04-09 01:10:00,1.2372,1.23795,1.23708,1.2379,385400000.0
2009-04-09 01:15:00,1.2379,1.238,1.23766,1.2377,275600000.0
2009-04-09 01:20:00,1.23752,1.2379,1.23683,1.2374,190800000.0
2009-04-09 01:25:00,1.2378,1.23805,1.23716,1.23735,273000000.0
2009-04-09 01:30:00,1.23735,1.2379,1.2372,1.23755,170400000.0
2009-04-09 01:35:00,1.23708,1.2378,1.237,1.23745,234600000.0
2009-04-09 01:40:00,1.2371,1.2378,1.23665,1.23738,321400000.0
2009-04-09 01:45:00,1.23765,1.23785,1.23708,1.23735,296999999.0
2009-04-09 01:50:00,1.2378,1.2381,1.23582,1.23805,546000000.0
2009-04-09 01:55:00,1.23761,1.2383,1.23748,1.23805,149400000.0
2009-04-09 02:00:00,1.23835,1.23835,1.2376,1.2376,153400000.0
2009-04-09 02:05:00,1.23805,1.23835,1.2376,1.2382,99800000.0
2009-04-09 02:10:00,1.2382,1.2382,1.2374,1.2375,222400000.0
2009-04-09 02:15:00,1.23717,1.23765,1.23709,1.23745,403200002.0
2009-04-09 02:20:00,1.2375,1.2381,1.2374,1.23761,190199999.0
2009-04-09 02:25:00,1.23753,1.2379,1.23753,1.2377,58600000.0
2009-04-09 02:30:00,1.2378,1.2391,1.2378,1.23835,486400000.0
2009-04-09 02:35:00,1.2383,1.2389,1.23815,1.23855,164600000.0
2009-04-09 02:40:00,1.23855,1.239,1.2381,1.239,281400000.0
2009-04-09 02:45:00,1.23905,1.23905,1.23815,1.2383,295600000.0
2009-04-09 02:50:00,1.2383,1.2391,1.23825,1.2391,482400009.0
2009-04-09 02:55:00,1.23925,1.23925,1.23825,1.2383,260600000.0
2009-04-09 03:00:00,1.2383,1.2388,1.23799,1.23875,205800002.0
2009-04-09 03:05:00,1.2387,1.2388,1.23825,1.2383,463400000.0
2009-04-09 03:10:00,1.2383,1.23845,1.23795,1.23815,433999999.0
2009-04-09 03:15:00,1.23787,1.2382,1.2375,1.23815,525400000.0
2009-04-09 03:20:00,1.23815,1.2382,1.2381,1.2382,117400000.0
2009-04-09 03:25:00,1.2382,1.2388,1.23795,1.2382,251200000.0
2009-04-09 03:30:00,1.2382,1.2401,1.23815,1.23945,509000000.0
2009-04-09 03:35:00,1.23965,1.23985,1.2384,1.23865,475400001.0
2009-04-09 03:40:00,1.2388,1.2389,1.2385,1.2385,244600000.0
2009-04-09 03:45:00,1.2385,1.2385,1.23705,1.2378,153400000.0
2009-04-09 03:50:00,1.23785,1.23845,1.23775,1.238,104400000.0
2009-04-09 03:55:00,1.23835,1.2385,1.23795,1.2383,77200000.0
2009-04-09 04:00:00,1.23845,1.2385,1.23705,1.23705,340600000.0
2009-04-09 04:05:00,1.2373,1.238,1.23695,1.238,170000000.0
2009-04-09 04:10:00,1.2381,1.2386,1.23795,1.238,104600000.0
2009-04-09 04:15:00,1.2384,1.2388,1.23815,1.23865,129400000.0
2009-04-09 04:20:00,1.23815,1.2388,1.23805,1.2381,83800000.0
2009-04-09 04:25:00,1.2381,1.23865,1.23787,1.23813,145200000.0
2009-04-09 04:30:00,1.2384,1.2388,1.23835,1.2385,75000000.0
2009-04-09 04:35:00,1.23839,1.2389,1.23839,1.2386,159000001.0
2009-04-09 04:40:00,1.23832,1.23875,1.23825,1.23855,240600000.0
2009-04-09 04:45:00,1.2387,1.23906,1.2381,1.2381,206200000.0
2009-04-09 04:50:00,1.23846,1.2386,1.23735,1.23745,425600000.0
2009-04-09 04:55:00,1.2376,1.2379,1.23735,1.23765,196200000.0
2009-04-09 05:00:00,1.2377,1.23785,1.23745,1.2375,109400000.0
2009-04-09 05:05:00,1.2375,1.2375,1.2367,1.2369,278800006.0
2009-04-09 05:10:00,1.23685,1.23695,1.2364,1.2364,231200000.0
2009-04-09 05:15:00,1.2364,1.2367,1.23505,1.23615,642000000.0
2009-04-09 05:20:00,1.23615,1.2368,1.23615,1.2368,212800000.0
2009-04-09 05:25:00,1.23635,1.23725,1.23621,1.23715,241000001.0
2009-04-09 05:30:00,1.2372,1.23735,1.23715,1.2372,111400000.0
2009-04-09 05:35:00,1.2372,1.2372,1.237,1.23715,84800000.0
2009-04-09 05:40:00,1.23715,1.23715,1.23665,1.237,270200000.0
2009-04-09 05:45:00,1.237,1.237,1.23665,1.23665,208800000.0
2009-04-09 05:50:00,1.23665,1.2367,1.23665,1.2367,196800000.0
2009-04-09 05:55:00,1.2366,1.2366,1.2356,1.23615,314600000.0
2009-04-09 06:00:00,1.2362,1.23624,1.2359,1.236,366400000.0
2009-04-09 06:05:00,1.236,1.2366,1.23585,1.2365,286800000.0
2009-04-09 06:10:00,1.2365,1.2365,1.23585,1.23608,306600000.0
2009-04-09 06:15:00,1.236,1.23625,1.236,1.2362,686600001.0
2009-04-09 06:20:00,1.23604,1.2365,1.23545,1.23545,573600000.0
2009-04-09 06:25:00,1.2356,1.236,1.23505,1.23585,312400000.0
2009-04-09 06:30:00,1.23585,1.236,1.23535,1.23595,238400000.0
2009-04-09 06:35:00,1.23595,1.23595,1.23575,1.2358,306400000.0
2009-04-09 06:40:00,1.2358,1.2362,1.23515,1.2356,230200000.0
2009-04-09 06:45:00,1.2355,1.23559,1.23465,1.23475,391400000.0
2009-04-09 06:50:00,1.23475,1.2352,1.2346,1.235,523000000.0
2009-04-09 06:55:00,1.23515,1.2354,1.23505,1.2354,131600001.0
2009-04-09 07:00:00,1.2354,1.2356,1.23475,1.23535,312600000.0
2009-04-09 07:05:00,1.2354,1.2356,1.2354,1.23555,131200000.0
2009-04-09 07:10:00,1.2356,1.2356,1.23499,1.2356,437000000.0
2009-04-09 07:15:00,1.2356,1.23575,1.2354,1.23575,275800000.0
2009-04-09 07:20:00,1.23541,1.23592,1.23534,1.2357,367400000.0
2009-04-09 07:25:00,1.23565,1.2358,1.2355,1.23565,217400000.0
2009-04-09 07:30:00,1.23565,1.2358,1.2352,1.2353,82800000.0
2009-04-09 07:35:00,1.2355,1.2356,1.2352,1.2354,222400000.0
2009-04-09 07:40:00,1.23555,1.23555,1.23481,1.23525,463200000.0
2009-04-09 07:45:00,1.23525,1.23575,1.23465,1.2347,273600000.0
2009-04-09 07:50:00,1.2347,1.2349,1.2342,1.2343,379400000.0
2009-04-09 07:55:00,1.23385,1.23485,1.23373,1.2346,583799999.0
2009-04-09 08:00:00,1.2346,1.23465,1.23385,1.234,255600000.0
2009-04-09 08:05:00,1.2338,1.23385,1.23315,1.23335,559400000.0
2009-04-09 08:10:00,1.23335,1.23485,1.2333,1.23455,1299200000.0
2009-04-09 08:15:00,1.23445,1.23445,1.2332,1.2332,211000000.0
2009-04-09 08:20:00,1.23315,1.23325,1.2329,1.23315,453799999.0
2009-04-09 08:25:00,1.23335,1.23365,1.23305,1.2331,226800000.0
2009-04-09 08:30:00,1.23325,1.23335,1.2323,1.2323,516000000.0
2009-04-09 08:35:00,1.2323,1.2323,1.23135,1.2315,835200000.0
2009-04-09 08:40:00,1.23155,1.2324,1.2315,1.2318,719600000.0
2009-04-09 08:45:00,1.23185,1.23215,1.2317,1.23195,297000000.0
2009-04-09 08:50:00,1.232,1.232,1.2307,1.2312,530400000.0
2009-04-09 08:55:00,1.2312,1.23205,1.2308,1.23205,839600000.0
2009-04-09 09:00:00,1.2321,1.2327,1.2316,1.2323,861000000.0
2009-04-09 09:05:00,1.2323,1.2324,1.23215,1.2324,650800000.0
2009-04-09 09:10:00,1.2324,1.2333,1.2322,1.2322,404600000.0
2009-04-09 09:15:00,1.23215,1.23365,1.23215,1.2335,527600000.0
2009-04-09 09:20:00,1.2336,1.23375,1.23255,1.2331,412800000.0
2009-04-09 09:25:00,1.23305,1.23405,1.233,1.234,316399999.0
2009-04-09 09:30:00,1.23395,1.23415,1.23295,1.2335,593800000.0
2009-04-09 09:35:00,1.2337,1.23375,1.23215,1.23215,591400000.0
2009-04-09 09:40:00,1.23215,1.23305,1.23185,1.23295,1120500001.0
2009-04-09 09:45:00,1.23295,1.23325,1.23235,1.2325,387800000.0
2009-04-09 09:50:00,1.2325,1.233,1.23195,1.2325,562400000.0
2009-04-09 09:55:00,1.23245,1.2328,1.232,1.2324,477200000.0
2009-04-09 10:00:00,1.2324,1.2328,1.232,1.2325,418800000.0
2009-04-09 10:05:00,1.2325,1.2326,1.23225,1.2324,191800000.0
2009-04-09 10:10:00,1.2324,1.2328,1.2321,1.23225,602800000.0
2009-04-09 10:15:00,1.2322,1.2336,1.232,1.2335,233800000.0
2009-04-09 10:20:00,1.23315,1.2355,1.2331,1.2349,505700001.0
2009-04-09 10:25:00,1.23515,1.23515,1.23375,1.234,572800000.0
2009-04-09 10:30:00,1.2341,1.2342,1.2334,1.23365,397200000.0
2009-04-09 10:35:00,1.23375,1.2338,1.23345,1.23355,349400000.0
2009-04-09 10:40:00,1.23355,1.23355,1.2326,1.23305,635400000.0
2009-04-09 10:45:00,1.23305,1.2337,1.23285,1.2335,137600000.0
2009-04-09 10:50:00,1.2335,1.2335,1.23255,1.23345,344400000.0
2009-04-09 10:55:00,1.23345,1.234,1.23304,1.23375,380199995.0
2009-04-09 11:00:00,1.23385,1.234,1.23245,1.23265,379400000.0
2009-04-09 11:05:00,1.23275,1.23305,1.23115,1.23245,725300000.0
2009-04-09 11:10:00,1.2326,1.23385,1.23235,1.2331,1217200000.0
2009-04-09 11:15:00,1.2331,1.2341,1.23265,1.23285,565000000.0
2009-04-09 11:20:00,1.23275,1.2332,1.2323,1.23245,511600000.0
2009-04-09 11:25:00,1.23255,1.2343,1.23205,1.2343,512000000.0
2009-04-09 11:30:00,1.2343,1.23435,1.23305,1.2334,556400000.0
2009-04-09 11:35:00,1.23335,1.23445,1.23335,1.23425,378700000.0
2009-04-09 11:40:00,1.2343,1.23615,1.23335,1.23335,529200000.0
2009-04-09 11:45:00,1.2333,1.23345,1.23185,1.23195,476600000.0
2009-04-09 11:50:00,1.2315,1.2325,1.2315,1.23235,315400000.0
2009-04-09 11:55:00,1.23235,1.2327,1.23183,1.2327,743200000.0
2009-04-09 12:00:00,1.23265,1.2344,1.2325,1.234,353200000.0
2009-04-09 12:05:00,1.23375,1.23505,1.23365,1.23465,943200000.0
2009-04-09 12:10:00,1.2345,1.2345,1.23376,1.2344,767400000.0
2009-04-09 12:15:00,1.2346,1.2355,1.2346,1.23465,396400000.0
2009-04-09 12:20:00,1.23485,1.23545,1.23445,1.23525,249800000.0
2009-04-09 12:25:00,1.23525,1.2353,1.23415,1.2348,818600000.0
2009-04-09 12:30:00,1.2348,1.2358,1.2346,1.2357,696720000.0
2009-04-09 12:35:00,1.2357,1.2357,1.2347,1.2352,955878369.0
2009-04-09 12:40:00,1.2352,1.2352,1.23425,1.2349,316200000.0
2009-04-09 12:45:00,1.235,1.2358,1.235,1.2358,312571078.0
2009-04-09 12:50:00,1.2357,1.23625,1.2354,1.2358,516949040.0
2009-04-09 12:55:00,1.2358,1.23645,1.23465,1.23575,808300001.0
2009-04-09 13:00:00,1.2361,1.23675,1.23345,1.2342,1616600000.0
2009-04-09 13:05:00,1.2342,1.235,1.23385,1.2342,781600003.0
2009-04-09 13:10:00,1.2342,1.23595,1.2342,1.2353,869000002.0
2009-04-09 13:15:00,1.23525,1.2357,1.2347,1.2349,503600000.0
2009-04-09 13:20:00,1.23475,1.2357,1.23425,1.2354,562000000.0
2009-04-09 13:25:00,1.2355,1.2357,1.2347,1.23525,314400000.0
2009-04-09 13:30:00,1.2354,1.23555,1.2335,1.2337,607200000.0
2009-04-09 13:35:00,1.23365,1.23365,1.2306,1.2328,1407800000.0
2009-04-09 13:40:00,1.2328,1.2342,1.23265,1.2338,694400000.0
2009-04-09 13:45:00,1.23385,1.2341,1.23265,1.2327,480600000.0
2009-04-09 13:50:00,1.23265,1.2332,1.23235,1.2325,743800000.0
2009-04-09 13:55:00,1.2325,1.2335,1.2325,1.2335,588200000.0
2009-04-09 14:00:00,1.2335,1.2335,1.22955,1.22955,2217599997.0
2009-04-09 14:05:00,1.22955,1.23015,1.22925,1.2299,1692000000.0
2009-04-09 14:10:00,1.2299,1.2301,1.2292,1.22985,1900800000.0
2009-04-09 14:15:00,1.22985,1.2307,1.2298,1.2303,1086000000.0
2009-04-09 14:20:00,1.23025,1.23055,1.22845,1.22915,1595200000.0
2009-04-09 14:25:00,1.22915,1.22915,1.22705,1.2273,2141600000.0
2009-04-09 14:30:00,1.2275,1.2281,1.2273,1.2278,2364800004.0
2009-04-09 14:35:00,1.2278,1.22815,1.22715,1.22745,1702800000.0
2009-04-09 14:40:00,1.22745,1.228,1.226,1.22615,1890300001.0
2009-04-09 14:45:00,1.22615,1.2271,1.22535,1.22635,2331700000.0
2009-04-09 14:50:00,1.22635,1.22655,1.2247,1.2251,1702200000.0
2009-04-09 14:55:00,1.22505,1.22535,1.22375,1.224,1539282001.0
2009-04-09 15:00:00,1.2241,1.22525,1.22395,1.22525,1286500001.0
2009-04-09 15:05:00,1.22535,1.2261,1.2244,1.22465,2033200004.0
2009-04-09 15:10:00,1.22465,1.22515,1.2241,1.2245,1055600000.0
2009-04-09 15:15:00,1.22445,1.2251,1.2239,1.2242,1529199997.0
2009-04-09 15:20:00,1.22425,1.22515,1.22405,1.22445,1787000000.0
2009-04-09 15:25:00,1.22445,1.22485,1.224,1.2244,707200000.0
2009-04-09 15:30:00,1.2245,1.22595,1.2244,1.22525,1093600001.0
2009-04-09 15:35:00,1.22505,1.22595,1.2245,1.2257,2043699998.0
2009-04-09 15:40:00,1.22575,1.22625,1.2255,1.22575,1498800000.0
2009-04-09 15:45:00,1.22575,1.22615,1.2255,1.2259,1374600000.0
2009-04-09 15:50:00,1.22595,1.22595,1.22455,1.22535,2750400001.0
2009-04-09 15:55:00,1.22525,1.2255,1.22455,1.22485,2302200001.0
2009-04-09 16:00:00,1.22485,1.22485,1.22415,1.2245,2146600001.0
2009-04-09 16:05:00,1.2242,1.2253,1.22395,1.22475,2064600000.0
2009-04-09 16:10:00,1.22475,1.2252,1.224,1.22425,1937200001.0
2009-04-09 16:15:00,1.22415,1.22425,1.22295,1.22305,2629900002.0
2009-04-09 16:20:00,1.22305,1.2231,1.2211,1.22155,2794500003.0
2009-04-09 16:25:00,1.2216,1.2228,1.221,1.2227,2265599998.0
2009-04-09 16:30:00,1.2226,1.2238,1.22235,1.2237,2332999999.0
2009-04-09 16:35:00,1.2237,1.2254,1.22315,1.2245,2978800002.0
2009-04-09 16:40:00,1.2245,1.226,1.22435,1.22575,2624199997.0
2009-04-09 16:45:00,1.22595,1.2273,1.22555,1.2258,2013400000.0
2009-04-09 16:50:00,1.22575,1.22695,1.22565,1.22645,2141700000.0
2009-04-09 16:55:00,1.22645,1.22645,1.2249,1.2253,2327600000.0
2009-04-09 17:00:00,1.2253,1.22595,1.22485,1.2252,2025400000.0
2009-04-09 17:05:00,1.2252,1.2253,1.22455,1.22505,1391400000.0
2009-04-09 17:10:00,1.22505,1.2256,1.22355,1.22505,2177400000.0
2009-04-09 17:15:00,1.22505,1.2259,1.2244,1.22565,1773200000.0
2009-04-09 17:20:00,1.22565,1.2257,1.2251,1.2256,1792400000.0
2009-04-09 17:25:00,1.2256,1.22715,1.22555,1.22655,1747200000.0
2009-04-09 17:30:00,1.22645,1.227,1.22505,1.2252,1672400000.0
2009-04-09 17:35:00,1.2252,1.226,1.22485,1.2253,1628600008.0
2009-04-09 17:40:00,1.2253,1.22825,1.2253,1.22795,1448199998.0
2009-04-09 17:45:00,1.22795,1.22865,1.22735,1.2276,2431899999.0
2009-04-09 17:50:00,1.22755,1.2279,1.2271,1.2277,1868700000.0
2009-04-09 17:55:00,1.2277,1.22815,1.22695,1.22725,2397599999.0
2009-04-09 18:00:00,1.2272,1.22755,1.2264,1.22675,2119600000.0
2009-04-09 18:05:00,1.2269,1.22725,1.22635,1.22675,1518200000.0
2009-04-09 18:10:00,1.22675,1.2289,1.22645,1.22855,1660400000.0
2009-04-09 18:15:00,1.22855,1.2301,1.22855,1.22955,1988400000.0
2009-04-09 18:20:00,1.22955,1.22965,1.2285,1.22865,1642200000.0
2009-04-09 18:25:00,1.22865,1.22905,1.2286,1.22875,772800006.0
2009-04-09 18:30:00,1.2287,1.2287,1.22755,1.228,1253600000.0
2009-04-09 18:35:00,1.228,1.22815,1.2274,1.2275,1548999994.0
2009-04-09 18:40:00,1.2275,1.22755,1.22645,1.2268,1902600000.0
2009-04-09 18:45:00,1.2268,1.22765,1.2268,1.22705,1831599996.0
2009-04-09 18:50:00,1.22715,1.22745,1.227,1.22745,1096400000.0
2009-04-09 18:55:00,1.2275,1.22775,1.227,1.22755,1359600000.0
2009-04-09 19:00:00,1.2276,1.2279,1.2274,1.22755,1017600000.0
2009-04-09 19:05:00,1.22755,1.2278,1.22635,1.22635,833800000.0
2009-04-09 19:10:00,1.22635,1.22715,1.22585,1.22695,1335800000.0
2009-04-09 19:15:00,1.22695,1.22745,1.22675,1.22675,638800000.0
2009-04-09 19:20:00,1.22685,1.22695,1.2264,1.2265,595400000.0
2009-04-09 19:25:00,1.2265,1.22705,1.22645,1.22685,556200000.0
2009-04-09 19:30:00,1.22685,1.22735,1.22685,1.22725,510600000.0
2009-04-09 19:35:00,1.22735,1.22775,1.2273,1.2274,678400000.0
2009-04-09 19:40:00,1.2274,1.2274,1.22695,1.227,833200000.0
2009-04-09 19:45:00,1.227,1.2272,1.2263,1.22665,910800000.0
2009-04-09 19:50:00,1.22665,1.22715,1.22665,1.22675,714800000.0
2009-04-09 19:55:00,1.2268,1.2271,1.22605,1.22665,911800000.0
2009-04-09 20:00:00,1.22665,1.22675,1.22645,1.2266,585600000.0
2009-04-09 20:05:00,1.22641,1.227,1.22624,1.2267,273300000.0
2009-04-09 20:10:00,1.2267,1.22695,1.22655,1.2267,330800000.0
2009-04-09 20:15:00,1.2267,1.22745,1.2266,1.2274,377200000.0
2009-04-09 20:20:00,1.22745,1.22745,1.22675,1.2272,748400000.0
2009-04-09 20:25:00,1.2272,1.2277,1.2272,1.22745,512800000.0
2009-04-09 20:30:00,1.22745,1.22755,1.22705,1.22735,663200000.0
2009-04-09 20:35:00,1.22725,1.2275,1.22705,1.22705,929800000.0
2009-04-09 20:40:00,1.22705,1.22725,1.22645,1.2265,713000000.0
2009-04-09 20:45:00,1.2265,1.22675,1.225,1.2252,1153600000.0
2009-04-09 20:50:00,1.22515,1.2252,1.2245,1.22505,871800000.0
2009-04-09 20:55:00,1.2251,1.22525,1.22495,1.225,294000000.0
2009-04-09 21:00:00,1.22505,1.22525,1.2247,1.2251,550500000.0
2009-04-09 21:05:00,1.22525,1.2254,1.22505,1.2253,265000000.0
2009-04-09 21:10:00,1.2253,1.22555,1.22515,1.22535,431000000.0
2009-04-09 21:15:00,1.22545,1.22565,1.22515,1.22545,556200000.0
2009-04-09 21:20:00,1.2255,1.22585,1.2249,1.22575,326800000.0
2009-04-09 21:25:00,1.2258,1.226,1.22541,1.2256,828200001.0
2009-04-09 21:30:00,1.22564,1.22645,1.22554,1.22625,291000000.0
2009-04-09 21:35:00,1.22625,1.22645,1.22525,1.22525,462100000.0
2009-04-09 21:40:00,1.2253,1.2262,1.22525,1.22555,584800000.0
2009-04-09 21:45:00,1.22555,1.2257,1.22515,1.2252,384200000.0
2009-04-09 21:50:00,1.2252,1.22535,1.2249,1.22525,802800000.0
2009-04-09 21:55:00,1.22525,1.22525,1.22455,1.22465,514800000.0
2009-04-09 22:00:00,1.22465,1.225,1.2243,1.22455,431800000.0
2009-04-09 22:05:00,1.22455,1.2248,1.2243,1.22435,768600000.0
2009-04-09 22:10:00,1.22435,1.22475,1.2242,1.22455,738800001.0
2009-04-09 22:15:00,1.22455,1.22475,1.2243,1.22455,412000000.0
2009-04-09 22:20:00,1.2245,1.22455,1.22375,1.2243,94400000.0
2009-04-09 22:25:00,1.2242,1.2243,1.22375,1.2238,274000000.0
2009-04-09 22:30:00,1.2239,1.22435,1.2232,1.2239,368900000.0
2009-04-09 22:35:00,1.22395,1.22415,1.22345,1.2235,202200000.0
2009-04-09 22:40:00,1.2235,1.22395,1.2235,1.22385,400200000.0
2009-04-09 22:45:00,1.2239,1.22415,1.22385,1.22395,310400000.0
2009-04-09 22:50:00,1.22395,1.22475,1.22365,1.22435,456000000.0
2009-04-09 22:55:00,1.2246,1.2246,1.22315,1.2234,145900000.0
2009-04-09 23:00:00,1.2233,1.2238,1.2233,1.2238,59600000.0
2009-04-09 23:05:00,1.22385,1.22435,1.2238,1.22405,156600000.0
2009-04-09 23:10:00,1.22415,1.22465,1.22405,1.22405,69600000.0
2009-04-09 23:15:00,1.22415,1.22448,1.22397,1.22417,542800000.0
2009-04-09 23:20:00,1.2241,1.22445,1.22359,1.2242,585000000.0
2009-04-09 23:25:00,1.22435,1.22445,1.22376,1.2241,385400000.0
2009-04-09 23:30:00,1.22425,1.22425,1.22335,1.22368,125800000.0
2009-04-09 23:35:00,1.2235,1.22425,1.2234,1.2239,403800000.0
2009-04-09 23:40:00,1.22356,1.22395,1.2232,1.22345,147400000.0
2009-04-09 23:45:00,1.22355,1.22385,1.2232,1.22345,254000000.0
2009-04-09 23:50:00,1.22355,1.2246,1.2234,1.2245,363400000.0
2009-04-09 23:55:00,1.2246,1.22475,1.22418,1.22447,325000000.0
2009-04-10 00:00:00,1.22445,1.2263,1.22445,1.2253,344000000.0
2009-04-10 00:05:00,1.2253,1.2253,1.2234,1.2238,288200000.0
2009-04-10 00:10:00,1.2239,1.22435,1.22364,1.2243,160000000.0
2009-04-10 00:15:00,1.2244,1.2245,1.22397,1.2245,65600000.0
2009-04-10 00:20:00,1.2245,1.2245,1.2238,1.22385,79200000.0
2009-04-10 00:25:00,1.224,1.224,1.22362,1.22394,184100002.0
2009-04-10 00:30:00,1.22415,1.22418,1.22357,1.22392,188800000.0
2009-04-10 00:35:00,1.22368,1.22407,1.22357,1.2237,493400000.0
2009-04-10 00:40:00,1.2236,1.22425,1.2236,1.22381,472399999.0
2009-04-10 00:45:00,1.2241,1.2244,1.22405,1.2244,61400000.0
2009-04-10 00:50:00,1.2242,1.2246,1.22384,1.2242,66400000.0
2009-04-10 00:55:00,1.22445,1.22465,1.2238,1.22465,161600000.0
2009-04-10 01:00:00,1.22405,1.2245,1.22365,1.22405,104800000.0
2009-04-10 01:05:00,1.2242,1.22445,1.2242,1.22425,94400000.0
2009-04-10 01:10:00,1.22425,1.2247,1.22415,1.2247,187200000.0
2009-04-10 01:15:00,1.2248,1.2248,1.2239,1.2239,344200001.0
2009-04-10 01:20:00,1.2243,1.2243,1.2243,1.2243,62400000.0
2009-04-10 01:25:00,1.2243,1.2253,1.2243,1.2253,195800000.0
2009-04-10 01:30:00,1.22545,1.2258,1.2253,1.22565,178800000.0
2009-04-10 01:35:00,1.22565,1.2258,1.2253,1.2256,97800000.0
2009-04-10 01:40:00,1.2256,1.22585,1.2251,1.2254,252800000.0
2009-04-10 01:45:00,1.2255,1.22575,1.22515,1.22565,79600000.0
2009-04-10 01:50:00,1.2249,1.2254,1.22477,1.22493,394200000.0
2009-04-10 01:55:00,1.22474,1.22518,1.22446,1.225,992000000.0
2009-04-10 02:00:00,1.22495,1.2262,1.22495,1.226,75400000.0
2009-04-10 02:05:00,1.22597,1.22604,1.22574,1.226,47000000.0
2009-04-10 02:10:00,1.22602,1.22615,1.2252,1.22572,147800000.0
2009-04-10 02:15:00,1.2262,1.2265,1.2257,1.22585,171600000.0
2009-04-10 02:20:00,1.22585,1.226,1.22578,1.226,65200000.0
2009-04-10 02:25:00,1.22619,1.22645,1.226,1.226,93400000.0
2009-04-10 02:30:00,1.22615,1.2264,1.22565,1.226,45400000.0
2009-04-10 02:35:00,1.22605,1.22605,1.22537,1.22537,123000000.0
2009-04-10 02:40:00,1.2256,1.226,1.22548,1.22562,134600000.0
2009-04-10 02:45:00,1.22595,1.22595,1.22485,1.22485,157000000.0
2009-04-10 02:50:00,1.22565,1.226,1.22526,1.22588,138200000.0
2009-04-10 02:55:00,1.226,1.226,1.2253,1.2255,38600000.0
2009-04-10 03:00:00,1.22538,1.22562,1.22486,1.22532,155800000.0
2009-04-10 03:05:00,1.22547,1.22556,1.22496,1.2255,165800000.0
2009-04-10 03:10:00,1.2255,1.22575,1.22526,1.22575,71400000.0
2009-04-10 03:15:00,1.2255,1.2259,1.22537,1.22585,264000000.0
2009-04-10 03:20:00,1.2259,1.2262,1.2257,1.22585,163000000.0
2009-04-10 03:25:00,1.22585,1.2265,1.22583,1.22645,142200000.0
2009-04-10 03:30:00,1.2264,1.2264,1.22598,1.22598,51800000.0
2009-04-10 03:35:00,1.2263,1.2264,1.2259,1.2263,119600000.0
2009-04-10 03:40:00,1.22612,1.22615,1.22565,1.22595,180200001.0
2009-04-10 03:45:00,1.22635,1.22635,1.2252,1.2257,44600000.0
2009-04-10 03:50:00,1.22588,1.2262,1.22507,1.2262,300800000.0
2009-04-10 03:55:00,1.2261,1.22621,1.22535,1.2259,108800000.0
2009-04-10 04:00:00,1.22595,1.22606,1.22556,1.22577,140400000.0
2009-04-10 04:05:00,1.2259,1.2259,1.22527,1.22535,110200000.0
2009-04-10 04:10:00,1.22543,1.22563,1.22435,1.2245,276200000.0
2009-04-10 04:15:00,1.2246,1.2246,1.224,1.22405,105600000.0
2009-04-10 04:20:00,1.22419,1.2247,1.22395,1.2245,116400001.0
2009-04-10 04:25:00,1.22425,1.22445,1.22384,1.22425,212600000.0
2009-04-10 04:30:00,1.22435,1.22446,1.22415,1.22438,219400000.0
2009-04-10 04:35:00,1.2245,1.2246,1.2245,1.2245,56400000.0
2009-04-10 04:40:00,1.2245,1.2245,1.22419,1.2245,103400000.0
2009-04-10 04:45:00,1.2243,1.22453,1.22413,1.22453,113200000.0
2009-04-10 04:50:00,1.2245,1.2245,1.2245,1.2245,28000000.0
2009-04-10 04:55:00,1.22476,1.22476,1.22392,1.22436,211800000.0
2009-04-10 05:00:00,1.22457,1.22485,1.22435,1.2245,334000000.0
2009-04-10 05:05:00,1.2246,1.22468,1.22424,1.22444,181600000.0
2009-04-10 05:10:00,1.2245,1.22461,1.22412,1.22415,200600000.0
2009-04-10 05:15:00,1.22423,1.2248,1.22407,1.22455,194000000.0
2009-04-10 05:20:00,1.2247,1.22471,1.224,1.22434,125400000.0
2009-04-10 05:25:00,1.2242,1.22445,1.22411,1.22418,171000000.0
2009-04-10 05:30:00,1.22423,1.22442,1.2241,1.22415,167200000.0
2009-04-10 05:35:00,1.22417,1.22433,1.22395,1.22432,368800000.0
2009-04-10 05:40:00,1.22431,1.22453,1.22402,1.22441,509400000.0
2009-04-10 05:45:00,1.22436,1.22459,1.22413,1.2245,174200000.0
2009-04-10 05:50:00,1.2245,1.225,1.2245,1.2249,212000000.0
2009-04-10 05:55:00,1.22495,1.225,1.22436,1.2249,490800000.0
2009-04-10 06:00:00,1.22469,1.2255,1.22447,1.2245,498800000.0
2009-04-10 06:05:00,1.22437,1.2255,1.224,1.225,520000000.0
2009-04-10 06:10:00,1.225,1.22575,1.2249,1.22555,182200000.0
2009-04-10 06:15:00,1.2255,1.22585,1.2249,1.22565,271800000.0
2009-04-10 06:20:00,1.2257,1.22595,1.22522,1.2257,154000000.0
2009-04-10 06:25:00,1.2258,1.2258,1.2252,1.2252,327400000.0
2009-04-10 06:30:00,1.22525,1.22555,1.2249,1.22549,564800000.0
2009-04-10 06:35:00,1.22557,1.22559,1.22515,1.2252,418800000.0
2009-04-10 06:40:00,1.2254,1.2255,1.225,1.2255,292200000.0
2009-04-10 06:45:00,1.2255,1.2255,1.22515,1.2252,114400000.0
2009-04-10 06:50:00,1.2252,1.2252,1.22457,1.22457,269000001.0
2009-04-10 06:55:00,1.22452,1.22507,1.22432,1.22507,577200000.0
2009-04-10 07:00:00,1.22498,1.22515,1.22464,1.2247,1013000000.0
2009-04-10 07:05:00,1.22475,1.225,1.2244,1.225,64800000.0
2009-04-10 07:10:00,1.22468,1.22501,1.22458,1.22469,388600000.0
2009-04-10 07:15:00,1.22477,1.22495,1.22429,1.2247,724400000.0
2009-04-10 07:20:00,1.22459,1.22484,1.22442,1.2247,381600000.0
2009-04-10 07:25:00,1.22465,1.22465,1.22405,1.22437,283999999.0
2009-04-10 07:30:00,1.2245,1.22457,1.22404,1.22442,749000002.0
2009-04-10 07:35:00,1.22439,1.2246,1.22395,1.22411,825200001.0
2009-04-10 07:40:00,1.22411,1.22445,1.22387,1.2244,1131000000.0
2009-04-10 07:45:00,1.22398,1.2245,1.22391,1.22435,369599999.0
2009-04-10 07:50:00,1.22425,1.22475,1.22417,1.22424,721999999.0
2009-04-10 07:55:00,1.22427,1.22453,1.22411,1.22448,708400000.0
2009-04-10 08:00:00,1.2245,1.22495,1.2244,1.22495,236400000.0
2009-04-10 08:05:00,1.22515,1.22555,1.2245,1.22475,252400000.0
2009-04-10 08:10:00,1.225,1.225,1.2244,1.2244,320000000.0
2009-04-10 08:15:00,1.2245,1.22485,1.2245,1.2248,83400000.0
2009-04-10 08:20:00,1.2248,1.2251,1.22452,1.22473,356000000.0
2009-04-10 08:25:00,1.2249,1.2263,1.22487,1.22605,523600000.0
2009-04-10 08:30:00,1.22635,1.22635,1.22505,1.22545,181400000.0
2009-04-10 08:35:00,1.22545,1.22558,1.22515,1.22523,484000000.0
2009-04-10 08:40:00,1.22545,1.2259,1.22529,1.2259,153600000.0
2009-04-10 08:45:00,1.22595,1.22605,1.2257,1.22575,79400000.0
2009-04-10 08:50:00,1.22558,1.22605,1.22553,1.2257,941200000.0
2009-04-10 08:55:00,1.22575,1.2258,1.2251,1.22525,206600000.0
2009-04-10 09:00:00,1.22525,1.22525,1.22485,1.225,170400000.0
2009-04-10 09:05:00,1.22495,1.2253,1.22478,1.22495,343599999.0
2009-04-10 09:10:00,1.2251,1.226,1.2251,1.22585,356600000.0
2009-04-10 09:15:00,1.22592,1.226,1.2249,1.2249,101400000.0
2009-04-10 09:20:00,1.2254,1.2259,1.22485,1.22565,181600000.0
2009-04-10 09:25:00,1.2257,1.22572,1.2252,1.22548,276199997.0
2009-04-10 09:30:00,1.2252,1.2263,1.2252,1.2253,136800000.0
2009-04-10 09:35:00,1.2253,1.22592,1.2253,1.2253,526400000.0
2009-04-10 09:40:00,1.2253,1.22535,1.22507,1.22508,341400000.0
2009-04-10 09:45:00,1.2259,1.2259,1.2253,1.2258,523200000.0
2009-04-10 09:50:00,1.22572,1.2259,1.22517,1.2259,457200000.0
2009-04-10 09:55:00,1.2257,1.2274,1.22551,1.2274,606800000.0
2009-04-10 10:00:00,1.2274,1.2274,1.2249,1.226,144600000.0
2009-04-10 10:05:00,1.226,1.226,1.22595,1.226,69600000.0
2009-04-10 10:10:00,1.22595,1.226,1.22495,1.226,307800000.0
2009-04-10 10:15:00,1.226,1.226,1.226,1.226,169000000.0
2009-04-10 10:20:00,1.226,1.226,1.2257,1.226,644200000.0
2009-04-10 10:25:00,1.226,1.2261,1.22578,1.22595,1287200000.0
2009-04-10 10:30:00,1.22582,1.22615,1.2252,1.2258,646800000.0
2009-04-10 10:35:00,1.22565,1.226,1.22511,1.2259,417000000.0
2009-04-10 10:40:00,1.226,1.226,1.2255,1.22575,419600000.0
2009-04-10 10:45:00,1.2262,1.2266,1.22599,1.2266,444199999.0
2009-04-10 10:50:00,1.2266,1.22695,1.22645,1.2266,107000000.0
2009-04-10 10:55:00,1.2266,1.22715,1.2266,1.22715,129400000.0
2009-04-10 11:00:00,1.2271,1.2272,1.22657,1.2269,781800000.0
2009-04-10 11:05:00,1.22705,1.22745,1.2265,1.22705,623200003.0
2009-04-10 11:10:00,1.22668,1.2274,1.22653,1.2271,1310400003.0
2009-04-10 11:15:00,1.22715,1.22735,1.22659,1.22715,825200000.0
2009-04-10 11:20:00,1.22681,1.22755,1.22674,1.22755,310000000.0
2009-04-10 11:25:00,1.2277,1.2283,1.22695,1.2283,89200000.0
2009-04-10 11:30:00,1.2283,1.22855,1.2272,1.2274,132800000.0
2009-04-10 11:35:00,1.2273,1.22855,1.2271,1.2282,241400000.0
2009-04-10 11:40:00,1.22783,1.22865,1.22725,1.22822,880799999.0
2009-04-10 11:45:00,1.22815,1.2282,1.227,1.22797,1194200003.0
2009-04-10 11:50:00,1.2283,1.22835,1.22775,1.2282,125200000.0
2009-04-10 11:55:00,1.22805,1.22845,1.2279,1.2283,1654800006.0
2009-04-10 12:00:00,1.2284,1.22855,1.2279,1.2283,1255100000.0
2009-04-10 12:05:00,1.22845,1.22845,1.22765,1.2283,1214200000.0
2009-04-10 12:10:00,1.2283,1.2283,1.2277,1.2277,104600000.0
2009-04-10 12:15:00,1.22785,1.2281,1.22785,1.2281,96000000.0
2009-04-10 12:20:00,1.2282,1.22837,1.22769,1.22818,1194199998.0
2009-04-10 12:25:00,1.2282,1.22825,1.2281,1.22815,99400000.0
2009-04-10 12:30:00,1.2281,1.22845,1.22771,1.2284,369000000.0
2009-04-10 12:35:00,1.2285,1.2287,1.2274,1.22745,214200000.0
2009-04-10 12:40:00,1.22741,1.2276,1.22692,1.22745,444000000.0
2009-04-10 12:45:00,1.22745,1.22745,1.2266,1.227,466800000.0
2009-04-10 12:50:00,1.22697,1.22736,1.22662,1.22685,963999998.0
2009-04-10 12:55:00,1.22681,1.2274,1.22666,1.22705,731800000.0
2009-04-10 13:00:00,1.22701,1.2279,1.22673,1.22775,442200000.0
2009-04-10 13:05:00,1.22715,1.22776,1.22645,1.22655,811800000.0
2009-04-10 13:10:00,1.2267,1.2276,1.22647,1.22689,650400000.0
2009-04-10 13:15:00,1.22688,1.22704,1.2263,1.2269,534800000.0
2009-04-10 13:20:00,1.22695,1.22715,1.22658,1.22686,445200000.0
2009-04-10 13:25:00,1.22695,1.22718,1.22679,1.22705,657600000.0
2009-04-10 13:30:00,1.22715,1.22745,1.22671,1.22715,937400000.0
2009-04-10 13:35:00,1.22715,1.22715,1.22675,1.22704,604400000.0
2009-04-10 13:40:00,1.22715,1.22716,1.22657,1.22705,576600000.0
2009-04-10 13:45:00,1.22698,1.22775,1.22687,1.22725,409200000.0
2009-04-10 13:50:00,1.2273,1.2276,1.22695,1.227,175200000.0
2009-04-10 13:55:00,1.2272,1.22725,1.22676,1.22725,247200000.0
2009-04-10 14:00:00,1.22696,1.22725,1.22649,1.22662,542600000.0
2009-04-10 14:05:00,1.2271,1.2272,1.22676,1.22705,120600000.0
2009-04-10 14:10:00,1.22705,1.22705,1.22656,1.22683,511600000.0
2009-04-10 14:15:00,1.22677,1.22705,1.22644,1.22702,581400000.0
2009-04-10 14:20:00,1.22664,1.22717,1.22639,1.2267,653600000.0
2009-04-10 14:25:00,1.22681,1.22723,1.22628,1.22683,696800000.0
2009-04-10 14:30:00,1.22697,1.2272,1.22665,1.22705,328400000.0
2009-04-10 14:35:00,1.22704,1.22725,1.22661,1.22715,302000000.0
2009-04-10 14:40:00,1.22725,1.2278,1.227,1.2278,211800000.0
2009-04-10 14:45:00,1.22805,1.22845,1.2278,1.22815,258400000.0
2009-04-10 14:50:00,1.22815,1.22815,1.22746,1.22747,456000000.0
2009-04-10 14:55:00,1.2274,1.2284,1.2274,1.22823,544800000.0
2009-04-10 15:00:00,1.22855,1.22885,1.22784,1.2284,360200000.0
2009-04-10 15:05:00,1.22815,1.22845,1.2275,1.22814,317000000.0
2009-04-10 15:10:00,1.22788,1.22812,1.22762,1.2277,1185400000.0
2009-04-10 15:15:00,1.22759,1.22817,1.2275,1.22785,793600000.0
2009-04-10 15:20:00,1.22791,1.2284,1.22762,1.2283,342100000.0
2009-04-10 15:25:00,1.2283,1.22915,1.2282,1.229,144200000.0
2009-04-10 15:30:00,1.22861,1.22905,1.22806,1.229,617200000.0
2009-04-10 15:35:00,1.22925,1.22935,1.2279,1.22875,277000000.0
2009-04-10 15:40:00,1.2285,1.22945,1.22822,1.2291,535600000.0
2009-04-10 15:45:00,1.2292,1.22965,1.22851,1.2293,280400000.0
2009-04-10 15:50:00,1.22895,1.22935,1.22839,1.22888,818800000.0
2009-04-10 15:55:00,1.22925,1.2295,1.2272,1.2272,272600000.0
2009-04-10 16:00:00,1.2272,1.2282,1.22675,1.2282,308800000.0
2009-04-10 16:05:00,1.22835,1.22845,1.2279,1.22815,102000000.0
2009-04-10 16:10:00,1.22815,1.22815,1.22745,1.22795,98200000.0
2009-04-10 16:15:00,1.22795,1.2281,1.2279,1.228,113000000.0
2009-04-10 16:20:00,1.22755,1.22835,1.22707,1.22775,475200000.0
2009-04-10 16:25:00,1.22743,1.22791,1.22699,1.22747,793799998.0
2009-04-10 16:30:00,1.22777,1.22783,1.22665,1.22705,306800000.0
2009-04-10 16:35:00,1.2267,1.2273,1.22635,1.22675,212400000.0
2009-04-10 16:40:00,1.2269,1.22705,1.2262,1.22645,139000000.0
2009-04-10 16:45:00,1.22616,1.22695,1.22577,1.22685,731400000.0
2009-04-10 16:50:00,1.22641,1.22664,1.22574,1.2266,499800000.0
2009-04-10 16:55:00,1.22665,1.22665,1.22579,1.22615,309800000.0
2009-04-10 17:00:00,1.22605,1.22645,1.2258,1.22633,533800000.0
2009-04-10 17:05:00,1.22635,1.22665,1.22592,1.22635,805200000.0
2009-04-10 17:10:00,1.22615,1.22674,1.22587,1.22645,267400000.0
2009-04-10 17:15:00,1.22608,1.22669,1.22599,1.22642,588600000.0
2009-04-10 17:20:00,1.2264,1.2269,1.22624,1.2268,411200000.0
2009-04-10 17:25:00,1.2269,1.227,1.22657,1.227,161800000.0
2009-04-10 17:30:00,1.22663,1.22705,1.22646,1.22705,190000000.0
2009-04-10 17:35:00,1.22696,1.2271,1.22665,1.227,347200000.0
2009-04-10 17:40:00,1.2272,1.2273,1.22675,1.22683,285000000.0
2009-04-10 17:45:00,1.22692,1.22755,1.22671,1.2272,335200000.0
2009-04-10 17:50:00,1.22745,1.2275,1.22696,1.2271,706400000.0
2009-04-10 17:55:00,1.22725,1.22735,1.22646,1.22725,131600000.0
2009-04-10 18:00:00,1.22725,1.22728,1.22689,1.2271,338000000.0
2009-04-10 18:05:00,1.22715,1.22725,1.22699,1.22705,176400000.0
2009-04-10 18:10:00,1.22694,1.2274,1.22692,1.2274,187200000.0
2009-04-10 18:15:00,1.2271,1.22735,1.22684,1.22698,414200000.0
2009-04-10 18:20:00,1.22701,1.22875,1.22684,1.22875,356200000.0
2009-04-10 18:25:00,1.22885,1.22885,1.22735,1.22785,26400000.0
2009-04-10 18:30:00,1.2276,1.22793,1.2271,1.22715,266600000.0
2009-04-10 18:35:00,1.2272,1.22795,1.22708,1.2274,461300000.0
2009-04-10 18:40:00,1.22732,1.22795,1.22718,1.22762,774199999.0
2009-04-10 18:45:00,1.22785,1.22815,1.22746,1.22815,362800000.0
2009-04-10 18:50:00,1.22815,1.22845,1.2275,1.22804,172600000.0
2009-04-10 18:55:00,1.22815,1.2297,1.2278,1.2297,431000000.0
2009-04-10 19:00:00,1.22975,1.22975,1.2288,1.2291,216800000.0
2009-04-10 19:05:00,1.22895,1.22914,1.22835,1.2286,407000000.0
2009-04-10 19:10:00,1.2287,1.22895,1.22836,1.22868,643200000.0
2009-04-10 19:15:00,1.22895,1.22895,1.22846,1.22882,151600000.0
2009-04-10 19:20:00,1.22892,1.22892,1.22852,1.22881,535800000.0
2009-04-10 19:25:00,1.22878,1.2289,1.22856,1.22878,225200000.0
2009-04-10 19:30:00,1.22857,1.22895,1.2282,1.22855,347600000.0
2009-04-10 19:35:00,1.2285,1.22868,1.22826,1.22855,111200000.0
2009-04-10 19:40:00,1.22845,1.22845,1.22765,1.22815,424399999.0
2009-04-10 19:45:00,1.22806,1.22806,1.22762,1.22777,156000000.0
2009-04-10 19:50:00,1.22805,1.22836,1.22784,1.22821,180800000.0
2009-04-10 19:55:00,1.22785,1.22817,1.22772,1.22802,327200000.0
2009-04-10 20:00:00,1.2282,1.2287,1.2282,1.22855,110400000.0
2009-04-10 20:05:00,1.22831,1.22888,1.22816,1.22888,426499999.0
2009-04-10 20:10:00,1.22893,1.22903,1.22873,1.22883,248200000.0
2009-04-10 20:15:00,1.22873,1.22906,1.2282,1.22879,319300000.0
2009-04-10 20:20:00,1.22865,1.22882,1.22815,1.22815,96800000.0
2009-04-10 20:25:00,1.22848,1.22895,1.22815,1.22815,205400000.0
2009-04-10 20:30:00,1.2282,1.229,1.2279,1.22832,327600000.0
2009-04-10 20:35:00,1.22833,1.22879,1.22776,1.22802,538000000.0
2009-04-10 20:40:00,1.22759,1.2284,1.22759,1.22777,100200000.0
2009-04-10 20:45:00,1.228,1.228,1.22745,1.22761,193000000.0
2009-04-10 20:50:00,1.2277,1.22815,1.22695,1.2276,630200000.0
2009-04-10 20:55:00,1.2276,1.22771,1.2269,1.22715,559800000.0
2009-04-10 21:00:00,1.2276,1.22777,1.2272,1.22739,212400000.0
2009-04-10 21:05:00,1.2272,1.22745,1.227,1.22723,288800000.0
2009-04-10 21:10:00,1.2271,1.22742,1.22688,1.22709,395200001.0
2009-04-10 21:15:00,1.2272,1.22761,1.227,1.22737,536000000.0
2009-04-10 21:20:00,1.2271,1.22752,1.227,1.22738,282400000.0
2009-04-10 21:25:00,1.22745,1.22748,1.2269,1.22716,410600000.0
2009-04-10 21:30:00,1.22708,1.22725,1.22684,1.22723,325200000.0
2009-04-10 21:35:00,1.22715,1.22726,1.22689,1.22689,209200000.0
2009-04-10 21:40:00,1.22707,1.2276,1.22703,1.2273,339800003.0
2009-04-10 21:45:00,1.22725,1.22775,1.22691,1.2272,515400010.0
2009-04-10 21:50:00,1.22745,1.2275,1.22717,1.2275,99600000.0
2009-04-10 21:55:00,1.2275,1.2275,1.22693,1.22732,430400000.0
2009-04-10 22:00:00,1.22745,1.2275,1.2255,1.22575,65800000.0
2009-04-10 22:05:00,1.2259,1.22628,1.2259,1.22619,254800000.0
2009-04-10 22:10:00,1.2262,1.22628,1.22598,1.2262,161600000.0
2009-04-10 22:15:00,1.22625,1.22626,1.22586,1.2262,150000000.0
2009-04-10 22:20:00,1.2262,1.22645,1.22605,1.22635,36800000.0
2009-04-10 22:25:00,1.22642,1.22642,1.22483,1.22485,183800000.0
2009-04-10 22:30:00,1.22612,1.22612,1.22515,1.2253,116800000.0
2009-04-10 22:35:00,1.22542,1.22548,1.22467,1.22482,158000000.0
2009-04-10 22:40:00,1.22565,1.22645,1.22525,1.2258,91200000.0
2009-04-10 22:45:00,1.22585,1.2262,1.22545,1.22545,127600000.0
2009-04-10 22:50:00,1.2256,1.22675,1.22553,1.2261,51600000.0
2009-04-10 22:55:00,1.2261,1.22612,1.22515,1.2253,142200000.0
2009-04-13 00:00:00,1.22519,1.22519,1.2248,1.2248,231200000.0
2009-04-13 00:05:00,1.22483,1.22582,1.22481,1.22574,289000000.0
2009-04-13 00:10:00,1.2257,1.2261,1.22563,1.2261,289000000.0
2009-04-13 00:15:00,1.22594,1.22652,1.22584,1.22629,289000000.0
2009-04-13 00:20:00,1.22619,1.2262,1.22543,1.22548,289000000.0
2009-04-13 00:25:00,1.22546,1.22598,1.22538,1.22593,289000000.0
2009-04-13 00:30:00,1.22588,1.22595,1.22588,1.22593,289000000.0
2009-04-13 00:35:00,1.22592,1.226,1.22587,1.22598,289000000.0
2009-04-13 00:40:00,1.22591,1.22638,1.2255,1.22593,289000000.0
2009-04-13 00:45:00,1.22595,1.22598,1.2255,1.22578,289000000.0
2009-04-13 00:50:00,1.22569,1.2258,1.22558,1.22565,289000000.0
2009-04-13 00:55:00,1.22568,1.22608,1.22563,1.22608,289000000.0
2009-04-13 01:00:00,1.22602,1.22638,1.22588,1.22637,289000000.0
2009-04-13 01:05:00,1.22638,1.22638,1.226,1.22607,289000000.0
2009-04-13 01:10:00,1.22602,1.22618,1.22602,1.22618,289000000.0
2009-04-13 01:15:00,1.22617,1.22622,1.22593,1.22598,289000000.0
2009-04-13 01:20:00,1.22608,1.22618,1.226,1.22608,289000000.0
2009-04-13 01:25:00,1.22613,1.22647,1.22613,1.22639,289000000.0
2009-04-13 01:30:00,1.22638,1.22655,1.22637,1.2265,289000000.0
2009-04-13 01:35:00,1.22653,1.22762,1.22647,1.22753,289000000.0
2009-04-13 01:40:00,1.22756,1.22756,1.227,1.22703,289000000.0
2009-04-13 01:45:00,1.22705,1.22709,1.22668,1.22682,289000000.0
2009-04-13 01:50:00,1.2268,1.22684,1.22653,1.22658,289000000.0
2009-04-13 01:55:00,1.22653,1.2269,1.22653,1.22683,289000000.0
2009-04-13 02:00:00,1.2268,1.227,1.22633,1.227,114400000.0
2009-04-13 02:05:00,1.22653,1.22751,1.22653,1.22731,184200000.0
2009-04-13 02:10:00,1.2276,1.2278,1.22748,1.2278,113600000.0
2009-04-13 02:15:00,1.2279,1.22855,1.22775,1.2281,170000000.0
2009-04-13 02:20:00,1.22845,1.22855,1.2281,1.2282,98000000.0
2009-04-13 02:25:00,1.2282,1.2282,1.22755,1.22755,104800000.0
2009-04-13 02:30:00,1.22825,1.22825,1.2276,1.2277,108400000.0
2009-04-13 02:35:00,1.2275,1.22797,1.22737,1.22737,70200000.0
2009-04-13 02:40:00,1.22765,1.2278,1.22755,1.2276,101400000.0
2009-04-13 02:45:00,1.2278,1.2278,1.22675,1.22715,84000000.0
2009-04-13 02:50:00,1.22725,1.22725,1.2268,1.22715,137400000.0
2009-04-13 02:55:00,1.2272,1.22735,1.2261,1.22625,184400000.0
2009-04-13 03:00:00,1.2262,1.22625,1.22595,1.2261,148600000.0
2009-04-13 03:05:00,1.22605,1.22665,1.22585,1.22655,173000000.0
2009-04-13 03:10:00,1.22631,1.22645,1.22608,1.22645,102300000.0
2009-04-13 03:15:00,1.22645,1.22685,1.22627,1.22665,123800000.0
2009-04-13 03:20:00,1.22685,1.22695,1.226,1.22635,151400000.0
2009-04-13 03:25:00,1.22625,1.22675,1.22625,1.22665,183000000.0
2009-04-13 03:30:00,1.22655,1.22675,1.2258,1.2261,274400000.0
2009-04-13 03:35:00,1.22587,1.2261,1.22556,1.22582,103800000.0
2009-04-13 03:40:00,1.2256,1.2261,1.2256,1.226,214000000.0
2009-04-13 03:45:00,1.226,1.226,1.2254,1.2255,85200000.0
2009-04-13 03:50:00,1.2255,1.22575,1.2255,1.22555,39000000.0
2009-04-13 03:55:00,1.22565,1.22573,1.22497,1.2253,114200000.0
2009-04-13 04:00:00,1.2255,1.22595,1.2255,1.22565,123600000.0
2009-04-13 04:05:00,1.22565,1.2258,1.22522,1.22548,225800000.0
2009-04-13 04:10:00,1.22551,1.22581,1.22507,1.2255,105200000.0
2009-04-13 04:15:00,1.2257,1.2257,1.225,1.22505,157400000.0
2009-04-13 04:20:00,1.22505,1.22555,1.225,1.225,110800000.0
2009-04-13 04:25:00,1.22505,1.22535,1.22495,1.225,60800000.0
2009-04-13 04:30:00,1.22496,1.2256,1.22495,1.2255,71000000.0
2009-04-13 04:35:00,1.2255,1.2255,1.2249,1.225,83600000.0
2009-04-13 04:40:00,1.225,1.22515,1.22475,1.2248,91400000.0
2009-04-13 04:45:00,1.2248,1.22495,1.22457,1.22495,32000000.0
2009-04-13 04:50:00,1.22495,1.22495,1.22495,1.22495,27800000.0
2009-04-13 04:55:00,1.22495,1.22495,1.22475,1.2248,54800000.0
2009-04-13 05:00:00,1.2249,1.2249,1.22454,1.22454,116400000.0
2009-04-13 05:05:00,1.22475,1.22495,1.22475,1.2249,74400000.0
2009-04-13 05:10:00,1.2249,1.2249,1.22463,1.22478,108200000.0
2009-04-13 05:15:00,1.2248,1.22495,1.2248,1.22495,127800000.0
2009-04-13 05:20:00,1.22495,1.225,1.22475,1.2248,111800000.0
2009-04-13 05:25:00,1.22475,1.2249,1.22437,1.2247,98800000.0
2009-04-13 05:30:00,1.22475,1.225,1.2247,1.22495,68800000.0
2009-04-13 05:35:00,1.22475,1.22505,1.22465,1.22505,65200000.0
2009-04-13 05:40:00,1.22505,1.22505,1.2247,1.22475,73600000.0
2009-04-13 05:45:00,1.22475,1.225,1.22475,1.225,102400000.0
2009-04-13 05:50:00,1.225,1.22585,1.22495,1.22535,309800000.0
2009-04-13 05:55:00,1.22555,1.22585,1.22513,1.22525,104400000.0
2009-04-13 06:00:00,1.2253,1.2257,1.2249,1.22525,110600000.0
2009-04-13 06:05:00,1.22495,1.22535,1.2249,1.225,54600000.0
2009-04-13 06:10:00,1.22509,1.22515,1.22475,1.225,204600000.0
2009-04-13 06:15:00,1.225,1.22525,1.2249,1.225,64400000.0
2009-04-13 06:20:00,1.225,1.22545,1.22485,1.225,73500000.0
2009-04-13 06:25:00,1.225,1.22505,1.2248,1.2248,54000000.0
2009-04-13 06:30:00,1.2248,1.22525,1.22458,1.22475,275000000.0
2009-04-13 06:35:00,1.2248,1.225,1.22443,1.22443,210400000.0
2009-04-13 06:40:00,1.2249,1.22509,1.22487,1.22488,81000000.0
2009-04-13 06:45:00,1.2249,1.2249,1.2249,1.2249,28000000.0
2009-04-13 06:50:00,1.2249,1.2249,1.2249,1.2249,45600000.0
2009-04-13 06:55:00,1.2249,1.2249,1.2249,1.2249,55800000.0
2009-04-13 07:00:00,1.2249,1.22495,1.22447,1.22495,153000000.0
2009-04-13 07:05:00,1.2249,1.22552,1.2248,1.2248,118600000.0
2009-04-13 07:10:00,1.2248,1.22545,1.22453,1.2247,186400000.0
2009-04-13 07:15:00,1.2248,1.2248,1.22442,1.22452,61200000.0
2009-04-13 07:20:00,1.22485,1.22495,1.22406,1.22429,65400000.0
2009-04-13 07:25:00,1.22475,1.22485,1.22415,1.22463,113200000.0
2009-04-13 07:30:00,1.2247,1.22485,1.22427,1.22446,274600000.0
2009-04-13 07:35:00,1.2247,1.2249,1.22435,1.2249,286800000.0
2009-04-13 07:40:00,1.2249,1.2252,1.22445,1.22475,307800000.0
2009-04-13 07:45:00,1.2248,1.2257,1.2248,1.2257,131000000.0
2009-04-13 07:50:00,1.2257,1.2257,1.2251,1.2251,105200000.0
2009-04-13 07:55:00,1.22535,1.22567,1.22495,1.2252,160400000.0
2009-04-13 08:00:00,1.2252,1.22545,1.22501,1.22545,53400000.0
2009-04-13 08:05:00,1.2255,1.2255,1.22453,1.225,59800000.0
2009-04-13 08:10:00,1.22501,1.22501,1.22421,1.2246,385900000.0
2009-04-13 08:15:00,1.2248,1.2248,1.22381,1.22381,87500000.0
2009-04-13 08:20:00,1.22445,1.22475,1.2244,1.2247,646199996.0
2009-04-13 08:25:00,1.22465,1.22505,1.2245,1.2246,135700000.0
2009-04-13 08:30:00,1.2246,1.2246,1.22412,1.2244,105599998.0
2009-04-13 08:35:00,1.2244,1.22445,1.2244,1.22445,1354400000.0
2009-04-13 08:40:00,1.22445,1.22445,1.22395,1.22445,297400003.0
2009-04-13 08:45:00,1.2244,1.22445,1.22415,1.22415,795200014.0
2009-04-13 08:50:00,1.22415,1.22435,1.22367,1.224,394600000.0
2009-04-13 08:55:00,1.22412,1.22455,1.22401,1.22425,479000000.0
2009-04-13 09:00:00,1.2242,1.22455,1.2241,1.2242,244200000.0
2009-04-13 09:05:00,1.22415,1.2242,1.22395,1.22395,179000000.0
2009-04-13 09:10:00,1.22395,1.22405,1.22395,1.22395,82800000.0
2009-04-13 09:15:00,1.2239,1.22405,1.2239,1.22405,523599987.0
2009-04-13 09:20:00,1.22405,1.22405,1.2239,1.2239,175199997.0
2009-04-13 09:25:00,1.2239,1.2242,1.22333,1.22391,165200000.0
2009-04-13 09:30:00,1.2243,1.22455,1.22425,1.2243,73000000.0
2009-04-13 09:35:00,1.22435,1.22435,1.22347,1.22366,334200000.0
2009-04-13 09:40:00,1.22415,1.22415,1.22346,1.22404,728800000.0
2009-04-13 09:45:00,1.22374,1.22415,1.22374,1.22397,382400000.0
2009-04-13 09:50:00,1.22405,1.22422,1.22338,1.22375,499600000.0
2009-04-13 09:55:00,1.22415,1.22535,1.2239,1.22535,289200000.0
2009-04-13 10:00:00,1.2254,1.22545,1.2243,1.2247,112400000.0
2009-04-13 10:05:00,1.2246,1.2246,1.22399,1.22443,437600000.0
2009-04-13 10:10:00,1.22455,1.2246,1.22365,1.22417,207000000.0
2009-04-13 10:15:00,1.22421,1.2252,1.22371,1.2252,414000000.0
2009-04-13 10:20:00,1.2252,1.22525,1.2246,1.22473,1007000000.0
2009-04-13 10:25:00,1.22485,1.22485,1.22475,1.2248,228000000.0
2009-04-13 10:30:00,1.22485,1.22501,1.2246,1.22485,539400000.0
2009-04-13 10:35:00,1.22443,1.22485,1.2241,1.22485,393400000.0
2009-04-13 10:40:00,1.22485,1.22495,1.22453,1.22454,385600000.0
2009-04-13 10:45:00,1.22472,1.22505,1.22434,1.22505,540599999.0
2009-04-13 10:50:00,1.22481,1.2264,1.22454,1.2255,876800000.0
2009-04-13 10:55:00,1.2253,1.2257,1.225,1.22535,333400000.0
2009-04-13 11:00:00,1.22535,1.22535,1.22454,1.2247,509700000.0
2009-04-13 11:05:00,1.22505,1.2251,1.225,1.22505,14000000.0
2009-04-13 11:10:00,1.22505,1.22525,1.22482,1.2252,166400000.0
2009-04-13 11:15:00,1.22525,1.2256,1.2249,1.2256,48800000.0
2009-04-13 11:20:00,1.2256,1.2256,1.22515,1.2253,271400000.0
2009-04-13 11:25:00,1.2253,1.22533,1.22509,1.22525,227800000.0
2009-04-13 11:30:00,1.22525,1.2254,1.22487,1.2252,249400000.0
2009-04-13 11:35:00,1.22535,1.2254,1.22482,1.22525,102400000.0
2009-04-13 11:40:00,1.22525,1.2255,1.22515,1.2253,55400000.0
2009-04-13 11:45:00,1.22535,1.22695,1.2252,1.22665,108200000.0
2009-04-13 11:50:00,1.2268,1.2268,1.22617,1.22655,394600000.0
2009-04-13 11:55:00,1.22655,1.22655,1.22605,1.22645,59000000.0
2009-04-13 12:00:00,1.22645,1.2265,1.22577,1.22614,131800000.0
2009-04-13 12:05:00,1.22577,1.2264,1.22577,1.2262,282700000.0
2009-04-13 12:10:00,1.22635,1.22665,1.22585,1.226,98400000.0
2009-04-13 12:15:00,1.226,1.226,1.2256,1.2257,54000000.0
2009-04-13 12:20:00,1.22565,1.2257,1.22528,1.22545,360400000.0
2009-04-13 12:25:00,1.22538,1.22569,1.22516,1.22535,459000000.0
2009-04-13 12:30:00,1.22536,1.2257,1.2249,1.22505,287300000.0
2009-04-13 12:35:00,1.22545,1.2256,1.22425,1.22435,215800000.0
2009-04-13 12:40:00,1.2244,1.22475,1.22433,1.22458,240800000.0
2009-04-13 12:45:00,1.22455,1.2246,1.22405,1.22415,108600000.0
2009-04-13 12:50:00,1.22407,1.22425,1.22375,1.22425,289200000.0
2009-04-13 12:55:00,1.22425,1.22525,1.22425,1.22525,181200000.0
2009-04-13 13:00:00,1.22525,1.22525,1.225,1.2251,144000000.0
2009-04-13 13:05:00,1.2251,1.2251,1.2249,1.2249,83000000.0
2009-04-13 13:10:00,1.22495,1.22495,1.2241,1.22445,112000000.0
2009-04-13 13:15:00,1.2244,1.22495,1.2244,1.22465,162600000.0
2009-04-13 13:20:00,1.22465,1.22465,1.22395,1.22395,214600000.0
2009-04-13 13:25:00,1.224,1.22415,1.2235,1.22365,148800000.0
2009-04-13 13:30:00,1.22365,1.22405,1.223,1.2233,202400000.0
2009-04-13 13:35:00,1.22335,1.22345,1.2223,1.2224,253400000.0
2009-04-13 13:40:00,1.2224,1.22265,1.2224,1.22255,245200000.0
2009-04-13 13:45:00,1.22255,1.22275,1.2222,1.22235,430000000.0
2009-04-13 13:50:00,1.22225,1.22235,1.22125,1.2216,529200000.0
2009-04-13 13:55:00,1.2217,1.22245,1.22165,1.2217,453600000.0
2009-04-13 14:00:00,1.2217,1.22215,1.2213,1.22165,608200000.0
2009-04-13 14:05:00,1.22155,1.22195,1.22125,1.2218,378200000.0
2009-04-13 14:10:00,1.22185,1.22215,1.22135,1.2219,1223400000.0
2009-04-13 14:15:00,1.2219,1.22195,1.22135,1.2215,700400000.0
2009-04-13 14:20:00,1.2215,1.2226,1.2211,1.2211,804500000.0
2009-04-13 14:25:00,1.221,1.2211,1.22015,1.2204,346800000.0
2009-04-13 14:30:00,1.2204,1.2214,1.2201,1.22125,438000000.0
2009-04-13 14:35:00,1.22125,1.2215,1.2202,1.2204,358800000.0
2009-04-13 14:40:00,1.2202,1.22075,1.22005,1.2202,199400000.0
2009-04-13 14:45:00,1.2202,1.22065,1.2201,1.2206,350400000.0
2009-04-13 14:50:00,1.22055,1.22065,1.21995,1.2204,403600000.0
2009-04-13 14:55:00,1.22065,1.22155,1.22055,1.2211,438300000.0
2009-04-13 15:00:00,1.2211,1.2219,1.22025,1.22145,488800000.0
2009-04-13 15:05:00,1.2214,1.22205,1.2211,1.2215,529300000.0
2009-04-13 15:10:00,1.22155,1.22165,1.22055,1.22055,311000000.0
2009-04-13 15:15:00,1.2206,1.22175,1.2205,1.22145,394000000.0
2009-04-13 15:20:00,1.2214,1.2223,1.2214,1.2223,469600000.0
2009-04-13 15:25:00,1.2223,1.225,1.2223,1.22365,1323600000.0
2009-04-13 15:30:00,1.22365,1.22465,1.22365,1.2243,803700000.0
2009-04-13 15:35:00,1.2243,1.2262,1.2242,1.226,833799999.0
2009-04-13 15:40:00,1.2259,1.22755,1.2257,1.22725,661800000.0
2009-04-13 15:45:00,1.2272,1.22845,1.2269,1.22765,837000000.0
2009-04-13 15:50:00,1.22765,1.22865,1.2276,1.2281,1047099998.0
2009-04-13 15:55:00,1.2281,1.22995,1.2277,1.229,972999998.0
2009-04-13 16:00:00,1.229,1.22915,1.22775,1.228,770400000.0
2009-04-13 16:05:00,1.22795,1.2281,1.22675,1.22695,592400000.0
2009-04-13 16:10:00,1.22685,1.2271,1.22655,1.22655,427582000.0
2009-04-13 16:15:00,1.2266,1.2266,1.22595,1.226,503600000.0
2009-04-13 16:20:00,1.226,1.22615,1.2257,1.226,269800000.0
2009-04-13 16:25:00,1.226,1.22625,1.22535,1.22605,409200000.0
2009-04-13 16:30:00,1.22595,1.227,1.22595,1.22655,318000000.0
2009-04-13 16:35:00,1.22655,1.2266,1.22475,1.2264,583200000.0
2009-04-13 16:40:00,1.2264,1.22695,1.2263,1.22655,442200000.0
2009-04-13 16:45:00,1.22655,1.2277,1.2265,1.22685,551800000.0
2009-04-13 16:50:00,1.22685,1.22745,1.22555,1.2261,651200000.0
2009-04-13 16:55:00,1.22615,1.22705,1.225,1.2251,498200000.0
2009-04-13 17:00:00,1.225,1.22615,1.22475,1.22565,765200000.0
2009-04-13 17:05:00,1.22565,1.22605,1.2242,1.226,707800000.0
2009-04-13 17:10:00,1.22605,1.22615,1.22505,1.22545,583800000.0
2009-04-13 17:15:00,1.22545,1.2258,1.2232,1.2236,689600000.0
2009-04-13 17:20:00,1.2236,1.2243,1.22325,1.22355,592600000.0
2009-04-13 17:25:00,1.22355,1.22385,1.2224,1.22265,513400000.0
2009-04-13 17:30:00,1.2227,1.22355,1.2222,1.2225,665600000.0
2009-04-13 17:35:00,1.2226,1.22285,1.22145,1.2223,573300000.0
2009-04-13 17:40:00,1.22225,1.2231,1.22145,1.2226,509000000.0
2009-04-13 17:45:00,1.22265,1.2234,1.22185,1.2226,365800000.0
2009-04-13 17:50:00,1.22265,1.22325,1.2221,1.22305,497600000.0
2009-04-13 17:55:00,1.223,1.22325,1.22075,1.22095,529600000.0
2009-04-13 18:00:00,1.221,1.22135,1.2209,1.2213,364400000.0
2009-04-13 18:05:00,1.2214,1.22235,1.22135,1.2223,347200000.0
2009-04-13 18:10:00,1.2223,1.2224,1.22215,1.22235,223400000.0
2009-04-13 18:15:00,1.22235,1.2239,1.22235,1.2237,563000000.0
2009-04-13 18:20:00,1.22365,1.2242,1.22285,1.2229,300000000.0
2009-04-13 18:25:00,1.2229,1.2233,1.2229,1.223,360800000.0
2009-04-13 18:30:00,1.223,1.223,1.22125,1.2218,391200000.0
2009-04-13 18:35:00,1.2218,1.22205,1.2217,1.222,525600000.0
2009-04-13 18:40:00,1.222,1.22235,1.2216,1.22205,445100000.0
2009-04-13 18:45:00,1.222,1.2228,1.222,1.2223,490300000.0
2009-04-13 18:50:00,1.2224,1.22265,1.22225,1.2225,237600000.0
2009-04-13 18:55:00,1.2225,1.2227,1.2223,1.2224,319200000.0
2009-04-13 19:00:00,1.2224,1.2233,1.2223,1.2226,375800000.0
2009-04-13 19:05:00,1.22235,1.2226,1.22188,1.2225,128400000.0
2009-04-13 19:10:00,1.2225,1.2227,1.2224,1.2225,103600000.0
2009-04-13 19:15:00,1.2224,1.2225,1.2223,1.2224,370200000.0
2009-04-13 19:20:00,1.2224,1.2224,1.2206,1.22105,631700000.0
2009-04-13 19:25:00,1.221,1.2217,1.2209,1.22155,357000000.0
2009-04-13 19:30:00,1.2215,1.2217,1.2204,1.22045,505000000.0
2009-04-13 19:35:00,1.22045,1.2209,1.22025,1.2208,576000000.0
2009-04-13 19:40:00,1.2209,1.2219,1.2209,1.22135,386000000.0
2009-04-13 19:45:00,1.221,1.22145,1.2209,1.22115,607000000.0
2009-04-13 19:50:00,1.22125,1.22125,1.221,1.22115,285000000.0
2009-04-13 19:55:00,1.22115,1.22135,1.22035,1.2204,594800000.0
2009-04-13 20:00:00,1.22055,1.221,1.22025,1.2204,1033500000.0
2009-04-13 20:05:00,1.22055,1.2207,1.22025,1.22045,414800000.0
2009-04-13 20:10:00,1.2206,1.22065,1.2171,1.21845,897500000.0
2009-04-13 20:15:00,1.2184,1.2191,1.21835,1.21895,1151899998.0
2009-04-13 20:20:00,1.219,1.21915,1.21875,1.219,574600000.0
2009-04-13 20:25:00,1.219,1.2194,1.2189,1.21935,761799998.0
2009-04-13 20:30:00,1.2193,1.21935,1.219,1.219,309600000.0
2009-04-13 20:35:00,1.21895,1.21895,1.21815,1.21825,503800000.0
2009-04-13 20:40:00,1.21825,1.21905,1.2179,1.2181,535200000.0
2009-04-13 20:45:00,1.21825,1.21835,1.21795,1.21835,524200000.0
2009-04-13 20:50:00,1.21835,1.21925,1.21835,1.21885,385200000.0
2009-04-13 20:55:00,1.219,1.2196,1.21875,1.21935,682000000.0
2009-04-13 21:00:00,1.21965,1.22175,1.21965,1.2206,1152020000.0
2009-04-13 21:05:00,1.22055,1.22065,1.22015,1.22035,169000000.0
2009-04-13 21:10:00,1.22035,1.22085,1.2202,1.2205,363200000.0
2009-04-13 21:15:00,1.2205,1.2205,1.21875,1.21875,371400000.0
2009-04-13 21:20:00,1.21875,1.2188,1.21795,1.2181,302200000.0
2009-04-13 21:25:00,1.2181,1.2182,1.21765,1.2181,409000000.0
2009-04-13 21:30:00,1.2181,1.2181,1.21645,1.21705,627300000.0
2009-04-13 21:35:00,1.21705,1.2172,1.21665,1.2168,399400000.0
2009-04-13 21:40:00,1.2168,1.217,1.2167,1.2167,321000000.0
2009-04-13 21:45:00,1.2167,1.21745,1.21655,1.21745,409200000.0
2009-04-13 21:50:00,1.21755,1.2194,1.21715,1.2188,737100000.0
2009-04-13 21:55:00,1.2188,1.2191,1.2185,1.219,376400000.0
2009-04-13 22:00:00,1.21895,1.22,1.2183,1.22,482200000.0
2009-04-13 22:05:00,1.22,1.22015,1.219,1.21925,399800001.0
2009-04-13 22:10:00,1.2192,1.21925,1.21705,1.218,376200000.0
2009-04-13 22:15:00,1.21815,1.21825,1.21795,1.21825,88400000.0
2009-04-13 22:20:00,1.21825,1.2192,1.2179,1.21865,183000000.0
2009-04-13 22:25:00,1.2188,1.2191,1.2185,1.2185,107200000.0
2009-04-13 22:30:00,1.21855,1.21905,1.21855,1.219,51000000.0
2009-04-13 22:35:00,1.21905,1.2191,1.219,1.2191,29200000.0
2009-04-13 22:40:00,1.219,1.2201,1.2186,1.21887,192400000.0
2009-04-13 22:45:00,1.21895,1.21965,1.2188,1.21907,148799998.0
2009-04-13 22:50:00,1.21935,1.2201,1.21886,1.21955,97400000.0
2009-04-13 22:55:00,1.2198,1.22025,1.21945,1.2196,133200000.0
2009-04-13 23:00:00,1.2194,1.21975,1.21913,1.21975,48600000.0
2009-04-13 23:05:00,1.21995,1.2201,1.21925,1.2195,145400000.0
2009-04-13 23:10:00,1.21963,1.21975,1.21845,1.2197,174200000.0
2009-04-13 23:15:00,1.21943,1.21995,1.2193,1.21967,155800000.0
2009-04-13 23:20:00,1.21995,1.22,1.21912,1.21926,194400000.0
2009-04-13 23:25:00,1.21937,1.22,1.21926,1.22,68800000.0
2009-04-13 23:30:00,1.21955,1.2202,1.21932,1.2201,60000000.0
2009-04-13 23:35:00,1.2201,1.22045,1.21944,1.2195,137400000.0
2009-04-13 23:40:00,1.21972,1.22005,1.21945,1.21966,242400000.0
2009-04-13 23:45:00,1.21975,1.2204,1.21958,1.21977,143800000.0
2009-04-13 23:50:00,1.21986,1.2203,1.21968,1.22025,64400000.0
2009-04-13 23:55:00,1.22015,1.2203,1.21995,1.2202,49600000.0
2009-04-14 00:00:00,1.22015,1.2205,1.21993,1.2204,247200000.0
2009-04-14 00:05:00,1.2204,1.22085,1.2204,1.2208,41600000.0
2009-04-14 00:10:00,1.2208,1.2208,1.2207,1.2207,67000000.0
2009-04-14 00:15:00,1.2207,1.22085,1.22045,1.2207,143600000.0
2009-04-14 00:20:00,1.2207,1.2207,1.22012,1.2204,188000000.0
2009-04-14 00:25:00,1.2202,1.22075,1.22012,1.2206,380800000.0
2009-04-14 00:30:00,1.2206,1.2209,1.22016,1.2209,111600000.0
2009-04-14 00:35:00,1.2205,1.221,1.22016,1.221,198200000.0
2009-04-14 00:40:00,1.221,1.2212,1.2205,1.2206,258200000.0
2009-04-14 00:45:00,1.2209,1.2212,1.22055,1.22115,116200000.0
2009-04-14 00:50:00,1.2212,1.2215,1.22075,1.2211,132400000.0
2009-04-14 00:55:00,1.22115,1.2212,1.22055,1.2207,108800000.0
2009-04-14 01:00:00,1.2207,1.221,1.21975,1.2203,156400000.0
2009-04-14 01:05:00,1.22025,1.2204,1.2193,1.2196,90400000.0
2009-04-14 01:10:00,1.2199,1.21995,1.2196,1.21965,50200000.0
2009-04-14 01:15:00,1.2197,1.21985,1.2179,1.2191,605100001.0
2009-04-14 01:20:00,1.21915,1.21975,1.2191,1.2197,297200000.0
2009-04-14 01:25:00,1.2197,1.22055,1.2196,1.22035,266800000.0
2009-04-14 01:30:00,1.2202,1.22055,1.22015,1.2202,200000000.0
2009-04-14 01:35:00,1.22015,1.22015,1.21945,1.21945,281000000.0
2009-04-14 01:40:00,1.21945,1.21955,1.21905,1.2191,189400000.0
2009-04-14 01:45:00,1.2191,1.2191,1.2179,1.2183,272400000.0
2009-04-14 01:50:00,1.2183,1.21895,1.2183,1.21895,200200000.0
2009-04-14 01:55:00,1.2189,1.21935,1.21875,1.21885,131200000.0
2009-04-14 02:00:00,1.21885,1.2196,1.21865,1.21905,424800000.0
2009-04-14 02:05:00,1.219,1.21965,1.219,1.2195,576200000.0
2009-04-14 02:10:00,1.2195,1.2212,1.2194,1.22055,667100001.0
2009-04-14 02:15:00,1.221,1.22175,1.22075,1.22175,297000002.0
2009-04-14 02:20:00,1.22175,1.2226,1.22165,1.222,336800000.0
2009-04-14 02:25:00,1.22195,1.2225,1.2215,1.2225,170400000.0
2009-04-14 02:30:00,1.2225,1.2228,1.2219,1.2222,314000000.0
2009-04-14 02:35:00,1.2221,1.2221,1.22135,1.2215,294000000.0
2009-04-14 02:40:00,1.2219,1.2219,1.22145,1.2215,260600000.0
2009-04-14 02:45:00,1.2215,1.222,1.22135,1.2216,255400000.0
2009-04-14 02:50:00,1.2216,1.2219,1.22116,1.2219,166200000.0
2009-04-14 02:55:00,1.222,1.2225,1.2219,1.2225,263000000.0
2009-04-14 03:00:00,1.2225,1.2225,1.2222,1.2225,118200000.0
2009-04-14 03:05:00,1.2225,1.2227,1.2224,1.22245,179200000.0
2009-04-14 03:10:00,1.2224,1.22265,1.2219,1.2222,112200000.0
2009-04-14 03:15:00,1.22225,1.22255,1.2219,1.22255,225400000.0
2009-04-14 03:20:00,1.22255,1.22275,1.22215,1.2224,243800000.0
2009-04-14 03:25:00,1.2224,1.2236,1.2224,1.2233,166800000.0
2009-04-14 03:30:00,1.22335,1.22385,1.22335,1.2238,262400002.0
2009-04-14 03:35:00,1.2238,1.2238,1.22275,1.2228,133200000.0
2009-04-14 03:40:00,1.22285,1.2233,1.22265,1.22305,201800000.0
2009-04-14 03:45:00,1.22305,1.22325,1.22275,1.2229,169600000.0
2009-04-14 03:50:00,1.22275,1.2233,1.2227,1.2232,231800001.0
2009-04-14 03:55:00,1.22315,1.2232,1.2226,1.22265,242200000.0
2009-04-14 04:00:00,1.2226,1.22275,1.22195,1.2225,356000000.0
2009-04-14 04:05:00,1.2226,1.2226,1.2221,1.2222,268800000.0
2009-04-14 04:10:00,1.2222,1.2225,1.22205,1.22205,104600000.0
2009-04-14 04:15:00,1.22225,1.2225,1.22205,1.22235,233800000.0
2009-04-14 04:20:00,1.22235,1.2226,1.22184,1.2223,117200000.0
2009-04-14 04:25:00,1.2223,1.223,1.22215,1.2226,104400000.0
2009-04-14 04:30:00,1.2226,1.223,1.2223,1.22245,182800000.0
2009-04-14 04:35:00,1.22245,1.2231,1.2223,1.2231,173200000.0
2009-04-14 04:40:00,1.22325,1.22365,1.2229,1.2232,335600000.0
2009-04-14 04:45:00,1.2233,1.2237,1.2232,1.2236,225600000.0
2009-04-14 04:50:00,1.2236,1.2238,1.22285,1.2235,181200000.0
2009-04-14 04:55:00,1.2235,1.2239,1.22335,1.2234,69800000.0
2009-04-14 05:00:00,1.2237,1.2239,1.2225,1.2227,172500000.0
2009-04-14 05:05:00,1.22285,1.2232,1.22255,1.2226,162200000.0
2009-04-14 05:10:00,1.2228,1.223,1.22165,1.222,298199999.0
2009-04-14 05:15:00,1.222,1.22255,1.2215,1.222,431999999.0
2009-04-14 05:20:00,1.2221,1.2221,1.2218,1.2218,102400000.0
2009-04-14 05:25:00,1.2218,1.22215,1.2216,1.2219,160600000.0
2009-04-14 05:30:00,1.22205,1.2221,1.2211,1.2213,221200000.0
2009-04-14 05:35:00,1.2213,1.2214,1.22035,1.22125,163000000.0
2009-04-14 05:40:00,1.22125,1.2214,1.22061,1.2211,36200000.0
2009-04-14 05:45:00,1.2213,1.22145,1.22095,1.2211,84000000.0
2009-04-14 05:50:00,1.2212,1.2215,1.22095,1.2215,147200000.0
2009-04-14 05:55:00,1.22125,1.2216,1.2212,1.2215,160000000.0
2009-04-14 06:00:00,1.2215,1.2215,1.221,1.22135,164400000.0
2009-04-14 06:05:00,1.2214,1.2214,1.22115,1.22115,106000000.0
2009-04-14 06:10:00,1.22135,1.2214,1.22065,1.22095,121600000.0
2009-04-14 06:15:00,1.221,1.2212,1.22065,1.22095,52200000.0
2009-04-14 06:20:00,1.221,1.2212,1.2207,1.2209,51200000.0
2009-04-14 06:25:00,1.2209,1.2209,1.22065,1.2208,80800000.0
2009-04-14 06:30:00,1.2208,1.2208,1.22032,1.2205,360200000.0
2009-04-14 06:35:00,1.2207,1.2208,1.2205,1.2207,129200000.0
2009-04-14 06:40:00,1.2207,1.2207,1.22038,1.22065,143600000.0
2009-04-14 06:45:00,1.22065,1.22065,1.21955,1.2197,218200000.0
2009-04-14 06:50:00,1.22,1.22015,1.2195,1.21985,193600000.0
2009-04-14 06:55:00,1.2199,1.2199,1.2192,1.2192,170200000.0
2009-04-14 07:00:00,1.2193,1.2194,1.2184,1.21845,174000000.0
2009-04-14 07:05:00,1.2185,1.2185,1.218,1.2183,168800000.0
2009-04-14 07:10:00,1.21825,1.2186,1.21805,1.2181,116200000.0
2009-04-14 07:15:00,1.21825,1.21855,1.21785,1.21855,145200000.0
2009-04-14 07:20:00,1.21865,1.21885,1.21795,1.21875,121200000.0
2009-04-14 07:25:00,1.21845,1.2197,1.2184,1.2196,161000000.0
2009-04-14 07:30:00,1.2197,1.2199,1.2189,1.2197,297800000.0
2009-04-14 07:35:00,1.2197,1.2201,1.21905,1.21935,120800000.0
2009-04-14 07:40:00,1.21937,1.21985,1.21912,1.2193,249200000.0
2009-04-14 07:45:00,1.2194,1.21965,1.21885,1.21905,213200000.0
2009-04-14 07:50:00,1.21935,1.22005,1.2189,1.21965,267000000.0
2009-04-14 07:55:00,1.2198,1.2198,1.2189,1.2197,101800000.0
2009-04-14 08:00:00,1.2197,1.22065,1.21957,1.22005,148400000.0
2009-04-14 08:05:00,1.22005,1.22005,1.21935,1.2198,163800000.0
2009-04-14 08:10:00,1.2198,1.2207,1.2198,1.22035,105400000.0
2009-04-14 08:15:00,1.22045,1.22115,1.22,1.22115,241600000.0
2009-04-14 08:20:00,1.2211,1.2227,1.2211,1.22225,333400000.0
2009-04-14 08:25:00,1.22235,1.2234,1.2222,1.223,368399999.0
2009-04-14 08:30:00,1.223,1.2236,1.222,1.22205,231200000.0
2009-04-14 08:35:00,1.2222,1.2223,1.2217,1.22185,117000000.0
2009-04-14 08:40:00,1.22205,1.2229,1.2217,1.2228,239800000.0
2009-04-14 08:45:00,1.2228,1.2231,1.2216,1.2216,218800000.0
2009-04-14 08:50:00,1.22165,1.2231,1.22145,1.2221,248200000.0
2009-04-14 08:55:00,1.2221,1.2228,1.22195,1.2225,89000000.0
2009-04-14 09:00:00,1.22265,1.2236,1.2223,1.22325,168800000.0
2009-04-14 09:05:00,1.22325,1.22335,1.22245,1.22305,194000000.0
2009-04-14 09:10:00,1.22305,1.22325,1.22215,1.223,361800000.0
2009-04-14 09:15:00,1.22305,1.2236,1.2226,1.2228,326000000.0
2009-04-14 09:20:00,1.22305,1.2233,1.22245,1.2232,322600000.0
2009-04-14 09:25:00,1.22325,1.22325,1.2217,1.2223,363200000.0
2009-04-14 09:30:00,1.2223,1.2229,1.2223,1.2227,135400000.0
2009-04-14 09:35:00,1.2224,1.2224,1.22105,1.2214,316000000.0
2009-04-14 09:40:00,1.2214,1.2217,1.2212,1.22165,104100000.0
2009-04-14 09:45:00,1.2218,1.22215,1.22075,1.2209,137200000.0
2009-04-14 09:50:00,1.2209,1.22125,1.22055,1.221,95200000.0
2009-04-14 09:55:00,1.221,1.2226,1.2209,1.2225,147800000.0
2009-04-14 10:00:00,1.2224,1.22255,1.2218,1.2223,216200000.0
2009-04-14 10:05:00,1.22245,1.2225,1.2222,1.2225,60800000.0
2009-04-14 10:10:00,1.22245,1.2239,1.22245,1.2234,138200000.0
2009-04-14 10:15:00,1.22335,1.22345,1.2226,1.2229,92200000.0
2009-04-14 10:20:00,1.22273,1.22277,1.22205,1.2226,276600000.0
2009-04-14 10:25:00,1.2226,1.2226,1.222,1.22205,118800000.0
2009-04-14 10:30:00,1.2222,1.22225,1.2212,1.2216,375800000.0
2009-04-14 10:35:00,1.2217,1.2233,1.2217,1.2228,214000000.0
2009-04-14 10:40:00,1.2228,1.2237,1.222,1.22265,214000000.0
2009-04-14 10:45:00,1.2226,1.2231,1.2221,1.2222,206800000.0
2009-04-14 10:50:00,1.2223,1.22235,1.22205,1.2221,52600000.0
2009-04-14 10:55:00,1.2222,1.2227,1.2221,1.2227,149600000.0
2009-04-14 11:00:00,1.22275,1.22295,1.2221,1.22215,161600000.0
2009-04-14 11:05:00,1.22215,1.2226,1.2219,1.2219,132400000.0
2009-04-14 11:10:00,1.22185,1.2221,1.2196,1.22,507600000.0
2009-04-14 11:15:00,1.21985,1.22055,1.21895,1.21995,280400000.0
2009-04-14 11:20:00,1.21995,1.22045,1.2193,1.22,296800000.0
2009-04-14 11:25:00,1.21995,1.2207,1.21995,1.2207,122600000.0
2009-04-14 11:30:00,1.2207,1.2207,1.21885,1.2199,579200000.0
2009-04-14 11:35:00,1.21985,1.22005,1.21845,1.2192,341400000.0
2009-04-14 11:40:00,1.21915,1.2192,1.21885,1.2191,188200000.0
2009-04-14 11:45:00,1.2191,1.21935,1.21875,1.21895,274400000.0
2009-04-14 11:50:00,1.219,1.2192,1.2186,1.2187,96800000.0
2009-04-14 11:55:00,1.2187,1.219,1.2182,1.2183,319000000.0
2009-04-14 12:00:00,1.2183,1.21905,1.21805,1.21865,236400000.0
2009-04-14 12:05:00,1.21875,1.2198,1.2187,1.2192,220700001.0
2009-04-14 12:10:00,1.2193,1.2193,1.2182,1.21825,184800000.0
2009-04-14 12:15:00,1.2183,1.2189,1.21805,1.2189,293600000.0
2009-04-14 12:20:00,1.21895,1.21955,1.2187,1.21925,221600000.0
2009-04-14 12:25:00,1.21925,1.21975,1.21915,1.2197,209000000.0
2009-04-14 12:30:00,1.2197,1.22135,1.2195,1.22005,292600000.0
2009-04-14 12:35:00,1.22,1.2202,1.219,1.21935,157400000.0
2009-04-14 12:40:00,1.21935,1.21985,1.21935,1.2197,118800000.0
2009-04-14 12:45:00,1.21975,1.2198,1.21895,1.21935,317000000.0
2009-04-14 12:50:00,1.21945,1.2196,1.2188,1.2188,126200000.0
2009-04-14 12:55:00,1.21875,1.21875,1.2173,1.2175,322200000.0
2009-04-14 13:00:00,1.21755,1.21755,1.2146,1.2153,810200000.0
2009-04-14 13:05:00,1.2153,1.2153,1.2134,1.2141,904900001.0
2009-04-14 13:10:00,1.21405,1.2145,1.2133,1.2134,688200000.0
2009-04-14 13:15:00,1.2134,1.2146,1.2134,1.21435,502000000.0
2009-04-14 13:20:00,1.21445,1.21485,1.21385,1.21385,465800000.0
2009-04-14 13:25:00,1.21395,1.2149,1.2137,1.21485,552400000.0
2009-04-14 13:30:00,1.21485,1.2157,1.21485,1.2153,547800000.0
2009-04-14 13:35:00,1.2153,1.2159,1.21515,1.21585,425600000.0
2009-04-14 13:40:00,1.21585,1.2164,1.21415,1.2145,728600000.0
2009-04-14 13:45:00,1.2145,1.2145,1.21315,1.2133,836000000.0
2009-04-14 13:50:00,1.2133,1.21385,1.21255,1.2135,906700000.0
2009-04-14 13:55:00,1.21355,1.2145,1.2134,1.214,559700000.0
2009-04-14 14:00:00,1.21405,1.21475,1.21405,1.2145,608400000.0
2009-04-14 14:05:00,1.2146,1.2146,1.2136,1.2136,430100000.0
2009-04-14 14:10:00,1.2135,1.21365,1.2132,1.2135,308100000.0
2009-04-14 14:15:00,1.21345,1.21475,1.2132,1.2132,650800000.0
2009-04-14 14:20:00,1.2131,1.21325,1.2119,1.21205,756600001.0
2009-04-14 14:25:00,1.2122,1.21255,1.2109,1.21215,789999999.0
2009-04-14 14:30:00,1.2122,1.2142,1.2122,1.2136,633400000.0
2009-04-14 14:35:00,1.2136,1.21385,1.21255,1.21315,706199999.0
2009-04-14 14:40:00,1.21325,1.21425,1.2126,1.21375,920700002.0
2009-04-14 14:45:00,1.21385,1.2142,1.21265,1.2132,1808099999.0
2009-04-14 14:50:00,1.2133,1.2142,1.2131,1.2142,1073400003.0
2009-04-14 14:55:00,1.2143,1.2157,1.21325,1.2147,1115400000.0
2009-04-14 15:00:00,1.21465,1.215,1.2142,1.21475,727800000.0
2009-04-14 15:05:00,1.2149,1.21535,1.2146,1.21475,1446200000.0
2009-04-14 15:10:00,1.2148,1.2153,1.2147,1.21525,656000000.0
2009-04-14 15:15:00,1.21525,1.21625,1.2148,1.2159,573100000.0
2009-04-14 15:20:00,1.21585,1.21585,1.2143,1.21485,629400000.0
2009-04-14 15:25:00,1.21485,1.2158,1.2145,1.2149,762000000.0
2009-04-14 15:30:00,1.2149,1.21615,1.2148,1.21605,651200000.0
2009-04-14 15:35:00,1.21605,1.2179,1.216,1.2161,934400000.0
2009-04-14 15:40:00,1.21615,1.2172,1.21615,1.2165,452900000.0
2009-04-14 15:45:00,1.2165,1.2174,1.2165,1.2169,701200000.0
2009-04-14 15:50:00,1.2169,1.2173,1.21605,1.2164,601100000.0
2009-04-14 15:55:00,1.2164,1.2164,1.2147,1.2148,695200000.0
2009-04-14 16:00:00,1.2149,1.21525,1.2136,1.2136,1002400000.0
2009-04-14 16:05:00,1.2136,1.21445,1.21305,1.21405,1032300000.0
2009-04-14 16:10:00,1.21405,1.21465,1.21325,1.21465,822200000.0
2009-04-14 16:15:00,1.21465,1.215,1.2139,1.21405,694400000.0
2009-04-14 16:20:00,1.21405,1.2143,1.2133,1.21375,516800000.0
2009-04-14 16:25:00,1.2137,1.21425,1.2131,1.2132,765000000.0
2009-04-14 16:30:00,1.2132,1.21345,1.21235,1.21345,922899999.0
2009-04-14 16:35:00,1.2135,1.2146,1.21325,1.21435,1333000001.0
2009-04-14 16:40:00,1.21435,1.2144,1.2126,1.2126,569800000.0
2009-04-14 16:45:00,1.2126,1.2133,1.2125,1.21325,866400000.0
2009-04-14 16:50:00,1.2133,1.2136,1.21265,1.213,754600000.0
2009-04-14 16:55:00,1.213,1.2138,1.2122,1.21235,973899999.0
2009-04-14 17:00:00,1.21235,1.2125,1.2111,1.2113,1225799999.0
2009-04-14 17:05:00,1.2112,1.21245,1.2112,1.2114,959000000.0
2009-04-14 17:10:00,1.21145,1.21265,1.21135,1.21155,1078799999.0
2009-04-14 17:15:00,1.2115,1.2119,1.21115,1.2118,957600000.0
2009-04-14 17:20:00,1.2118,1.21275,1.2115,1.21255,854199999.0
2009-04-14 17:25:00,1.21255,1.21315,1.21185,1.21255,1019000000.0
2009-04-14 17:30:00,1.21255,1.21315,1.2117,1.2118,966200000.0
2009-04-14 17:35:00,1.21185,1.2131,1.21155,1.21285,595200000.0
2009-04-14 17:40:00,1.2126,1.2128,1.21195,1.21205,683600000.0
2009-04-14 17:45:00,1.21195,1.21195,1.20955,1.21,887500000.0
2009-04-14 17:50:00,1.21,1.2113,1.21,1.2102,598400000.0
2009-04-14 17:55:00,1.21025,1.21025,1.2092,1.20935,631500000.0
2009-04-14 18:00:00,1.2093,1.20975,1.207,1.2076,1352500000.0
2009-04-14 18:05:00,1.20755,1.2078,1.20605,1.20705,1046900000.0
2009-04-14 18:10:00,1.207,1.2082,1.20695,1.208,677000000.0
2009-04-14 18:15:00,1.208,1.20885,1.20785,1.2085,938300000.0
2009-04-14 18:20:00,1.2085,1.20895,1.2085,1.20865,452200000.0
2009-04-14 18:25:00,1.2086,1.20865,1.2081,1.20855,654800001.0
2009-04-14 18:30:00,1.2085,1.20855,1.208,1.20825,452200000.0
2009-04-14 18:35:00,1.2083,1.2087,1.2081,1.2087,501800000.0
2009-04-14 18:40:00,1.2087,1.21015,1.20855,1.21015,675600002.0
2009-04-14 18:45:00,1.21015,1.2113,1.20985,1.2111,777500001.0
2009-04-14 18:50:00,1.21105,1.2113,1.21055,1.2109,326600000.0
2009-04-14 18:55:00,1.2108,1.21175,1.2108,1.21135,537800000.0
2009-04-14 19:00:00,1.2113,1.21265,1.21125,1.2125,426600000.0
2009-04-14 19:05:00,1.21245,1.21365,1.212,1.21265,655200000.0
2009-04-14 19:10:00,1.21265,1.2145,1.2122,1.2125,1084400000.0
2009-04-14 19:15:00,1.21245,1.21295,1.21235,1.21275,681800000.0
2009-04-14 19:20:00,1.2128,1.21345,1.2128,1.2131,297000000.0
2009-04-14 19:25:00,1.2131,1.2134,1.213,1.213,142000000.0
2009-04-14 19:30:00,1.213,1.21305,1.21275,1.21285,321700000.0
2009-04-14 19:35:00,1.21285,1.21295,1.2125,1.21295,352200000.0
2009-04-14 19:40:00,1.2129,1.2129,1.21225,1.21225,345200000.0
2009-04-14 19:45:00,1.21245,1.2127,1.2119,1.2127,369700000.0
2009-04-14 19:50:00,1.21275,1.2131,1.2127,1.2129,248900000.0
2009-04-14 19:55:00,1.2129,1.21305,1.2128,1.213,164000000.0
2009-04-14 20:00:00,1.21295,1.2131,1.2129,1.2131,138800000.0
2009-04-14 20:05:00,1.2132,1.2136,1.2131,1.21335,164400000.0
2009-04-14 20:10:00,1.21335,1.21435,1.21315,1.214,385000000.0
2009-04-14 20:15:00,1.21405,1.21435,1.2132,1.214,407400000.0
2009-04-14 20:20:00,1.214,1.2143,1.2133,1.21335,495800000.0
2009-04-14 20:25:00,1.21335,1.2136,1.21275,1.2132,395600000.0
2009-04-14 20:30:00,1.21305,1.2133,1.21285,1.2132,120600000.0
2009-04-14 20:35:00,1.2132,1.2133,1.2132,1.2132,79400000.0
2009-04-14 20:40:00,1.2132,1.2132,1.2127,1.2127,231200000.0
2009-04-14 20:45:00,1.21265,1.2135,1.21205,1.21345,566600000.0
2009-04-14 20:50:00,1.21315,1.214,1.21305,1.2138,472800000.0
2009-04-14 20:55:00,1.2138,1.2141,1.2126,1.213,485400001.0
2009-04-14 21:00:00,1.213,1.213,1.21215,1.2126,298400000.0
2009-04-14 21:05:00,1.2126,1.21315,1.2124,1.21295,559600000.0
2009-04-14 21:10:00,1.21265,1.2133,1.2122,1.2122,716000000.0
2009-04-14 21:15:00,1.21225,1.2125,1.2115,1.2115,450600000.0
2009-04-14 21:20:00,1.21155,1.21165,1.211,1.2111,278400000.0
2009-04-14 21:25:00,1.2111,1.2122,1.2111,1.2115,882799999.0
2009-04-14 21:30:00,1.21155,1.2117,1.2114,1.2117,214200000.0
2009-04-14 21:35:00,1.21165,1.2124,1.2115,1.2123,322300000.0
2009-04-14 21:40:00,1.2124,1.21285,1.2123,1.21285,234600000.0
2009-04-14 21:45:00,1.2128,1.2132,1.2126,1.213,339000000.0
2009-04-14 21:50:00,1.213,1.21315,1.2125,1.2131,168600000.0
2009-04-14 21:55:00,1.2131,1.21395,1.2131,1.21385,274300000.0
2009-04-14 22:00:00,1.21375,1.2145,1.2135,1.21425,207000000.0
2009-04-14 22:05:00,1.2142,1.2144,1.2135,1.2137,325000000.0
2009-04-14 22:10:00,1.2137,1.21415,1.21325,1.21415,205000000.0
2009-04-14 22:15:00,1.21415,1.2148,1.21415,1.2146,219800000.0
2009-04-14 22:20:00,1.2146,1.2149,1.21445,1.21465,83200000.0
2009-04-14 22:25:00,1.21465,1.2147,1.21425,1.21445,128800000.0
2009-04-14 22:30:00,1.2144,1.21455,1.2138,1.2143,111400000.0
2009-04-14 22:35:00,1.2143,1.2146,1.2141,1.2143,161000000.0
2009-04-14 22:40:00,1.21425,1.21465,1.2141,1.21455,157000000.0
2009-04-14 22:45:00,1.21455,1.21502,1.21425,1.21475,190800000.0
2009-04-14 22:50:00,1.2147,1.21495,1.21418,1.21495,156800000.0
2009-04-14 22:55:00,1.21465,1.21505,1.2146,1.215,107000000.0
2009-04-14 23:00:00,1.215,1.215,1.21447,1.2149,61600000.0
2009-04-14 23:05:00,1.21447,1.21515,1.21445,1.21515,34600000.0
2009-04-14 23:10:00,1.2153,1.21555,1.21479,1.21501,34600000.0
2009-04-14 23:15:00,1.21545,1.21585,1.2154,1.2158,31800000.0
2009-04-14 23:20:00,1.2159,1.2159,1.21471,1.21515,98600000.0
2009-04-14 23:25:00,1.2155,1.21565,1.21509,1.2156,105200000.0
2009-04-14 23:30:00,1.2156,1.21595,1.21475,1.2153,215400000.0
2009-04-14 23:35:00,1.21545,1.21585,1.21505,1.2153,95200000.0
2009-04-14 23:40:00,1.21525,1.21535,1.21462,1.21505,125200000.0
2009-04-14 23:45:00,1.21505,1.21515,1.2148,1.21515,34800000.0
2009-04-14 23:50:00,1.21484,1.2153,1.2145,1.2151,156400000.0
2009-04-14 23:55:00,1.2153,1.2153,1.21395,1.21395,66800000.0
2009-04-15 00:00:00,1.2139,1.2146,1.21385,1.21402,171000000.0
2009-04-15 00:05:00,1.214,1.2147,1.214,1.2147,211800000.0
2009-04-15 00:10:00,1.21455,1.2151,1.2141,1.21445,276800000.0
2009-04-15 00:15:00,1.21445,1.21465,1.21425,1.2144,75600000.0
2009-04-15 00:20:00,1.21465,1.21495,1.2144,1.21465,272600000.0
2009-04-15 00:25:00,1.2148,1.21485,1.2145,1.21485,243600000.0
2009-04-15 00:30:00,1.21485,1.215,1.2132,1.21415,529600000.0
2009-04-15 00:35:00,1.2143,1.2143,1.2132,1.21325,225400000.0
2009-04-15 00:40:00,1.21335,1.2135,1.213,1.2135,206000000.0
2009-04-15 00:45:00,1.2135,1.2138,1.2134,1.2137,224600000.0
2009-04-15 00:50:00,1.21395,1.21405,1.21322,1.21355,316600000.0
2009-04-15 00:55:00,1.2138,1.2139,1.2137,1.2138,191200000.0
2009-04-15 01:00:00,1.2138,1.214,1.2137,1.21385,170600000.0
2009-04-15 01:05:00,1.21365,1.2141,1.21338,1.2139,213200000.0
2009-04-15 01:10:00,1.2139,1.214,1.2138,1.2139,177200000.0
2009-04-15 01:15:00,1.2139,1.214,1.21354,1.21375,175800000.0
2009-04-15 01:20:00,1.214,1.21415,1.21355,1.214,135000000.0
2009-04-15 01:25:00,1.214,1.214,1.21346,1.214,121800000.0
2009-04-15 01:30:00,1.214,1.2142,1.2139,1.2142,130800000.0
2009-04-15 01:35:00,1.2139,1.21405,1.21331,1.21369,319200000.0
2009-04-15 01:40:00,1.21364,1.2139,1.21325,1.21385,163600000.0
2009-04-15 01:45:00,1.214,1.21425,1.21366,1.2141,420800000.0
2009-04-15 01:50:00,1.2141,1.2145,1.2135,1.21355,190000000.0
2009-04-15 01:55:00,1.2138,1.214,1.21345,1.214,45200000.0
2009-04-15 02:00:00,1.214,1.21495,1.21395,1.2145,210200000.0
2009-04-15 02:05:00,1.2145,1.2148,1.21395,1.2144,137600000.0
2009-04-15 02:10:00,1.21454,1.2148,1.21307,1.21307,176400000.0
2009-04-15 02:15:00,1.21465,1.21465,1.2145,1.2145,76600000.0
2009-04-15 02:20:00,1.2145,1.2151,1.2142,1.2148,277400000.0
2009-04-15 02:25:00,1.2148,1.2152,1.21475,1.215,193900000.0
2009-04-15 02:30:00,1.21515,1.21615,1.2149,1.2157,265200001.0
2009-04-15 02:35:00,1.2157,1.21615,1.21545,1.2157,329400000.0
2009-04-15 02:40:00,1.2158,1.2162,1.21545,1.2162,184400000.0
2009-04-15 02:45:00,1.2162,1.21635,1.2157,1.21625,205400000.0
2009-04-15 02:50:00,1.2162,1.21635,1.21605,1.2162,226200000.0
2009-04-15 02:55:00,1.21625,1.21665,1.2161,1.21665,128400000.0
2009-04-15 03:00:00,1.21655,1.21655,1.21583,1.2163,150600000.0
2009-04-15 03:05:00,1.21625,1.2163,1.216,1.2161,111200000.0
2009-04-15 03:10:00,1.21605,1.2163,1.21587,1.21594,67200000.0
2009-04-15 03:15:00,1.21598,1.2166,1.21588,1.2166,245800000.0
2009-04-15 03:20:00,1.21645,1.21695,1.2161,1.21695,263400000.0
2009-04-15 03:25:00,1.21695,1.21735,1.2167,1.2167,158400000.0
2009-04-15 03:30:00,1.21675,1.21775,1.21675,1.21735,288600000.0
2009-04-15 03:35:00,1.21735,1.2174,1.21685,1.21685,189800000.0
2009-04-15 03:40:00,1.2169,1.2169,1.21656,1.2169,67200000.0
2009-04-15 03:45:00,1.2169,1.21725,1.2168,1.21715,275000000.0
2009-04-15 03:50:00,1.2172,1.2172,1.21655,1.2167,217700000.0
2009-04-15 03:55:00,1.21632,1.21745,1.21628,1.21665,265400000.0
2009-04-15 04:00:00,1.2167,1.217,1.2166,1.2167,206000000.0
2009-04-15 04:05:00,1.2167,1.21675,1.2167,1.21675,81600000.0
2009-04-15 04:10:00,1.2167,1.2167,1.216,1.2161,157000000.0
2009-04-15 04:15:00,1.2162,1.21645,1.21615,1.2163,74200000.0
2009-04-15 04:20:00,1.2163,1.2163,1.2154,1.2157,197200000.0
2009-04-15 04:25:00,1.2157,1.21605,1.2157,1.216,105000000.0
2009-04-15 04:30:00,1.2158,1.21645,1.21572,1.216,144800000.0
2009-04-15 04:35:00,1.21605,1.2165,1.2159,1.2163,207400000.0
2009-04-15 04:40:00,1.2162,1.2171,1.2162,1.21665,94800000.0
2009-04-15 04:45:00,1.217,1.2177,1.21665,1.2175,357199997.0
2009-04-15 04:50:00,1.2175,1.21755,1.2169,1.21745,395600000.0
2009-04-15 04:55:00,1.21745,1.2179,1.2171,1.2177,247000000.0
2009-04-15 05:00:00,1.21785,1.21785,1.2161,1.2163,398800000.0
2009-04-15 05:05:00,1.2162,1.2166,1.21613,1.21655,184200000.0
2009-04-15 05:10:00,1.21655,1.21715,1.21655,1.2169,86000000.0
2009-04-15 05:15:00,1.21666,1.21705,1.21662,1.21705,162800000.0
2009-04-15 05:20:00,1.21725,1.2173,1.21665,1.21686,150800000.0
2009-04-15 05:25:00,1.2169,1.2172,1.21675,1.21705,226400000.0
2009-04-15 05:30:00,1.21705,1.21745,1.21665,1.2168,256199999.0
2009-04-15 05:35:00,1.2168,1.21705,1.21675,1.2168,238000000.0
2009-04-15 05:40:00,1.2168,1.2168,1.21653,1.21675,75600000.0
2009-04-15 05:45:00,1.2168,1.217,1.2165,1.2165,99200000.0
2009-04-15 05:50:00,1.2165,1.21705,1.2165,1.21661,119400000.0
2009-04-15 05:55:00,1.21675,1.2168,1.21675,1.21675,36000000.0
2009-04-15 06:00:00,1.21665,1.21694,1.21665,1.21688,177600000.0
2009-04-15 06:05:00,1.21662,1.21725,1.21658,1.2168,87200000.0
2009-04-15 06:10:00,1.21675,1.2171,1.21675,1.217,94800000.0
2009-04-15 06:15:00,1.2169,1.21705,1.2167,1.217,145400000.0
2009-04-15 06:20:00,1.2171,1.21745,1.2166,1.21715,231000000.0
2009-04-15 06:25:00,1.21689,1.2172,1.21665,1.2167,153400000.0
2009-04-15 06:30:00,1.2167,1.21725,1.21655,1.2167,39400000.0
2009-04-15 06:35:00,1.21665,1.2169,1.2166,1.2167,70200000.0
2009-04-15 06:40:00,1.21634,1.21673,1.2158,1.2158,219000000.0
2009-04-15 06:45:00,1.21625,1.21655,1.2157,1.21575,222000000.0
2009-04-15 06:50:00,1.21545,1.21585,1.21545,1.21585,88600000.0
2009-04-15 06:55:00,1.21585,1.2159,1.2155,1.2158,168199998.0
2009-04-15 07:00:00,1.21575,1.2161,1.2154,1.2161,311200000.0
2009-04-15 07:05:00,1.2161,1.2161,1.2154,1.2155,208600000.0
2009-04-15 07:10:00,1.21545,1.2156,1.2153,1.2156,233600000.0
2009-04-15 07:15:00,1.2156,1.2156,1.2156,1.2156,18000000.0
2009-04-15 07:20:00,1.2155,1.2158,1.2155,1.2158,28000000.0
2009-04-15 07:25:00,1.2159,1.2159,1.21505,1.21535,34200000.0
2009-04-15 07:30:00,1.2154,1.2154,1.215,1.2152,85600000.0
2009-04-15 07:35:00,1.21525,1.21585,1.215,1.2156,73400000.0
2009-04-15 07:40:00,1.2156,1.2159,1.21534,1.2158,249800000.0
2009-04-15 07:45:00,1.2158,1.2162,1.21575,1.21575,160200000.0
2009-04-15 07:50:00,1.216,1.2163,1.2154,1.2155,87400000.0
2009-04-15 07:55:00,1.2155,1.2161,1.21537,1.216,132400000.0
2009-04-15 08:00:00,1.216,1.21745,1.216,1.2171,433800000.0
2009-04-15 08:05:00,1.2171,1.2174,1.2169,1.217,167800000.0
2009-04-15 08:10:00,1.217,1.2176,1.21675,1.2176,68800000.0
2009-04-15 08:15:00,1.2176,1.2179,1.2175,1.21765,96800000.0
2009-04-15 08:20:00,1.2177,1.2183,1.21755,1.21785,235800000.0
2009-04-15 08:25:00,1.2178,1.2183,1.2177,1.218,219900000.0
2009-04-15 08:30:00,1.21805,1.2185,1.2179,1.21805,443200000.0
2009-04-15 08:35:00,1.21795,1.21805,1.2172,1.21745,307600000.0
2009-04-15 08:40:00,1.21745,1.2176,1.2174,1.2176,80200000.0
2009-04-15 08:45:00,1.21755,1.2181,1.2174,1.2181,216200000.0
2009-04-15 08:50:00,1.2182,1.21835,1.21675,1.2168,186000000.0
2009-04-15 08:55:00,1.2169,1.2169,1.2155,1.2158,440600000.0
2009-04-15 09:00:00,1.21575,1.21615,1.21495,1.2158,423200000.0
2009-04-15 09:05:00,1.2156,1.21745,1.2156,1.2171,208600000.0
2009-04-15 09:10:00,1.2171,1.2175,1.2166,1.21675,135600000.0
2009-04-15 09:15:00,1.21675,1.21675,1.21545,1.21565,158400000.0
2009-04-15 09:20:00,1.21565,1.2175,1.2154,1.217,198200000.0
2009-04-15 09:25:00,1.2171,1.2178,1.21675,1.2169,214400000.0
2009-04-15 09:30:00,1.217,1.21805,1.21675,1.21785,361000000.0
2009-04-15 09:35:00,1.21795,1.21855,1.2175,1.2175,195400000.0
2009-04-15 09:40:00,1.21745,1.2182,1.21685,1.2177,204800000.0
2009-04-15 09:45:00,1.2177,1.2177,1.2154,1.21645,194400000.0
2009-04-15 09:50:00,1.21675,1.2178,1.2159,1.2178,423400000.0
2009-04-15 09:55:00,1.2178,1.2179,1.2165,1.2173,534799998.0
2009-04-15 10:00:00,1.21735,1.2174,1.21655,1.21705,447399999.0
2009-04-15 10:05:00,1.2171,1.21715,1.2161,1.2161,439400000.0
2009-04-15 10:10:00,1.21615,1.2166,1.2161,1.2162,141400000.0
2009-04-15 10:15:00,1.21625,1.217,1.2161,1.2167,332200000.0
2009-04-15 10:20:00,1.2167,1.2168,1.21655,1.2167,111200000.0
2009-04-15 10:25:00,1.2167,1.2169,1.21535,1.2156,487200000.0
2009-04-15 10:30:00,1.2156,1.21655,1.2147,1.2156,382800000.0
2009-04-15 10:35:00,1.2156,1.2161,1.21375,1.2138,789600000.0
2009-04-15 10:40:00,1.21385,1.2145,1.21385,1.21385,303400000.0
2009-04-15 10:45:00,1.2138,1.2155,1.2137,1.2155,537400000.0
2009-04-15 10:50:00,1.21565,1.21605,1.21495,1.2156,451400000.0
2009-04-15 10:55:00,1.2156,1.2162,1.21445,1.215,500600000.0
2009-04-15 11:00:00,1.21505,1.2157,1.2147,1.2157,302696000.0
2009-04-15 11:05:00,1.2158,1.216,1.2153,1.21585,596400000.0
2009-04-15 11:10:00,1.21595,1.2164,1.21555,1.21575,275300000.0
2009-04-15 11:15:00,1.21559,1.21655,1.21559,1.21615,426188000.0
2009-04-15 11:20:00,1.21645,1.21645,1.21595,1.2163,198200000.0
2009-04-15 11:25:00,1.216,1.216,1.21455,1.21565,388000000.0
2009-04-15 11:30:00,1.21565,1.21645,1.21545,1.2163,829592000.0
2009-04-15 11:35:00,1.2164,1.2164,1.216,1.216,138400000.0
2009-04-15 11:40:00,1.21605,1.2165,1.2153,1.21625,372400000.0
2009-04-15 11:45:00,1.2163,1.21685,1.21575,1.21575,536600000.0
2009-04-15 11:50:00,1.216,1.2162,1.2154,1.2162,464000000.0
2009-04-15 11:55:00,1.2162,1.2167,1.21525,1.2153,562600000.0
2009-04-15 12:00:00,1.21545,1.2163,1.21545,1.21585,137000000.0
2009-04-15 12:05:00,1.2159,1.21595,1.21545,1.2156,132400000.0
2009-04-15 12:10:00,1.2156,1.2156,1.21465,1.2148,122000000.0
2009-04-15 12:15:00,1.2148,1.2148,1.21355,1.21375,820000000.0
2009-04-15 12:20:00,1.21375,1.2139,1.21195,1.212,427800000.0
2009-04-15 12:25:00,1.21195,1.213,1.2118,1.2118,414200000.0
2009-04-15 12:30:00,1.21185,1.213,1.21135,1.213,343700000.0
2009-04-15 12:35:00,1.213,1.2132,1.21245,1.213,117200000.0
2009-04-15 12:40:00,1.213,1.213,1.2116,1.2119,348600000.0
2009-04-15 12:45:00,1.212,1.21315,1.21195,1.21225,263600000.0
2009-04-15 12:50:00,1.21225,1.21235,1.21115,1.21165,568800000.0
2009-04-15 12:55:00,1.21165,1.21185,1.2115,1.2118,566100000.0
2009-04-15 13:00:00,1.2118,1.2118,1.211,1.2117,679800000.0
2009-04-15 13:05:00,1.2117,1.2118,1.2106,1.2107,841000000.0
2009-04-15 13:10:00,1.2107,1.2117,1.21045,1.2111,823800000.0
2009-04-15 13:15:00,1.2112,1.21185,1.2107,1.21165,1009300000.0
2009-04-15 13:20:00,1.21165,1.21165,1.2108,1.2115,524200000.0
2009-04-15 13:25:00,1.2116,1.21265,1.2109,1.2122,752600000.0
2009-04-15 13:30:00,1.2122,1.2131,1.2118,1.213,207800000.0
2009-04-15 13:35:00,1.213,1.2135,1.21185,1.2121,511600000.0
2009-04-15 13:40:00,1.2121,1.2139,1.21205,1.21305,694200000.0
2009-04-15 13:45:00,1.21305,1.2148,1.21305,1.2142,639200000.0
2009-04-15 13:50:00,1.21435,1.2148,1.2138,1.2141,652600000.0
2009-04-15 13:55:00,1.2141,1.21455,1.21365,1.2143,805696000.0
2009-04-15 14:00:00,1.2143,1.2148,1.21365,1.21375,756400000.0
2009-04-15 14:05:00,1.2138,1.21575,1.2137,1.2153,1143600000.0
2009-04-15 14:10:00,1.2152,1.216,1.2144,1.21475,1098484000.0
2009-04-15 14:15:00,1.2145,1.21545,1.21435,1.2146,933700000.0
2009-04-15 14:20:00,1.2146,1.2149,1.2145,1.2145,373400000.0
2009-04-15 14:25:00,1.2146,1.2155,1.21455,1.2146,571800000.0
2009-04-15 14:30:00,1.2147,1.21595,1.21415,1.21475,943800000.0
2009-04-15 14:35:00,1.2147,1.21615,1.2145,1.2153,1098600000.0
2009-04-15 14:40:00,1.21525,1.21535,1.21405,1.21415,838600000.0
2009-04-15 14:45:00,1.21415,1.21445,1.21365,1.21375,714096000.0
2009-04-15 14:50:00,1.2137,1.2141,1.21295,1.2141,534100000.0
2009-04-15 14:55:00,1.2141,1.2143,1.2131,1.21325,822400000.0
2009-04-15 15:00:00,1.21325,1.2138,1.2132,1.21365,737200000.0
2009-04-15 15:05:00,1.21365,1.21365,1.21305,1.2133,664400000.0
2009-04-15 15:10:00,1.21335,1.21335,1.2121,1.2121,684800000.0
2009-04-15 15:15:00,1.2121,1.2145,1.2121,1.2141,928000000.0
2009-04-15 15:20:00,1.2142,1.21435,1.21385,1.21385,802199999.0
2009-04-15 15:25:00,1.21385,1.21495,1.21345,1.21425,645400000.0
2009-04-15 15:30:00,1.2142,1.21515,1.21395,1.21455,776000000.0
2009-04-15 15:35:00,1.2146,1.2148,1.21325,1.2135,1765000000.0
2009-04-15 15:40:00,1.21345,1.2136,1.21165,1.21215,1376800000.0
2009-04-15 15:45:00,1.21215,1.2136,1.212,1.2128,1828400000.0
2009-04-15 15:50:00,1.2129,1.21295,1.2111,1.2117,1881900001.0
2009-04-15 15:55:00,1.2117,1.21185,1.2108,1.21155,1568200000.0
2009-04-15 16:00:00,1.21155,1.21215,1.20995,1.2102,1813900000.0
2009-04-15 16:05:00,1.21035,1.21075,1.20945,1.20995,1762000000.0
2009-04-15 16:10:00,1.20995,1.21015,1.20905,1.2091,1732500000.0
2009-04-15 16:15:00,1.2091,1.20945,1.20845,1.2087,1650200003.0
2009-04-15 16:20:00,1.2087,1.209,1.2075,1.2087,2855500001.0
2009-04-15 16:25:00,1.2087,1.2091,1.2075,1.20775,1615500001.0
2009-04-15 16:30:00,1.20775,1.20925,1.20775,1.20875,1881600000.0
2009-04-15 16:35:00,1.2087,1.2096,1.20855,1.20885,1832400000.0
2009-04-15 16:40:00,1.20895,1.21,1.20865,1.209,1592400003.0
2009-04-15 16:45:00,1.2089,1.2091,1.2079,1.20885,1859400005.0
2009-04-15 16:50:00,1.2088,1.2096,1.2077,1.2078,1767000001.0
2009-04-15 16:55:00,1.20795,1.20875,1.20775,1.20795,1799000001.0
2009-04-15 17:00:00,1.20795,1.20905,1.20795,1.2084,2041800004.0
2009-04-15 17:05:00,1.20835,1.2096,1.2082,1.20905,1499600004.0
2009-04-15 17:10:00,1.20905,1.2092,1.2082,1.20855,851800001.0
2009-04-15 17:15:00,1.20855,1.20905,1.2082,1.20845,1664640001.0
2009-04-15 17:20:00,1.20855,1.20855,1.2077,1.2077,1487100000.0
2009-04-15 17:25:00,1.2077,1.2078,1.20555,1.2057,1042699999.0
2009-04-15 17:30:00,1.2057,1.2057,1.20465,1.2049,1311600000.0
2009-04-15 17:35:00,1.20485,1.2058,1.2047,1.2056,944200002.0
2009-04-15 17:40:00,1.2056,1.206,1.20535,1.20595,464900000.0
2009-04-15 17:45:00,1.20595,1.2063,1.2047,1.20485,896100001.0
2009-04-15 17:50:00,1.20485,1.20505,1.2028,1.204,1540600000.0
2009-04-15 17:55:00,1.20375,1.2048,1.20315,1.20405,960699999.0
2009-04-15 18:00:00,1.204,1.2048,1.20355,1.2047,1033600000.0
2009-04-15 18:05:00,1.2047,1.2047,1.2028,1.20285,847600000.0
2009-04-15 18:10:00,1.20285,1.2039,1.20255,1.2035,1071840000.0
2009-04-15 18:15:00,1.2035,1.20385,1.2031,1.2036,622399998.0
2009-04-15 18:20:00,1.2037,1.2039,1.203,1.2032,508200000.0
2009-04-15 18:25:00,1.2031,1.2032,1.2026,1.2032,569700000.0
2009-04-15 18:30:00,1.2032,1.20385,1.2026,1.2038,899200000.0
2009-04-15 18:35:00,1.20375,1.2049,1.203,1.20475,907199999.0
2009-04-15 18:40:00,1.2047,1.2049,1.204,1.20425,869800000.0
2009-04-15 18:45:00,1.2043,1.20445,1.2038,1.2038,739600001.0
2009-04-15 18:50:00,1.2038,1.2038,1.20245,1.2026,658700000.0
2009-04-15 18:55:00,1.20255,1.2028,1.20145,1.2024,938399999.0
2009-04-15 19:00:00,1.2023,1.2031,1.20125,1.203,753400000.0
2009-04-15 19:05:00,1.203,1.2041,1.2029,1.2038,268200000.0
2009-04-15 19:10:00,1.2038,1.2038,1.2027,1.2035,440800000.0
2009-04-15 19:15:00,1.2035,1.204,1.2034,1.2037,300000000.0
2009-04-15 19:20:00,1.2037,1.2054,1.2037,1.2052,569800000.0
2009-04-15 19:25:00,1.2052,1.2054,1.20475,1.2049,792800000.0
2009-04-15 19:30:00,1.2049,1.2053,1.2047,1.205,517200000.0
2009-04-15 19:35:00,1.205,1.2057,1.2045,1.20555,910800000.0
2009-04-15 19:40:00,1.20555,1.2068,1.2053,1.2056,597200000.0
2009-04-15 19:45:00,1.2056,1.20665,1.20545,1.2064,696600000.0
2009-04-15 19:50:00,1.2064,1.2075,1.20625,1.2067,573696002.0
2009-04-15 19:55:00,1.20665,1.2067,1.20575,1.20585,718900000.0
2009-04-15 20:00:00,1.20585,1.206,1.20445,1.20515,866800000.0
2009-04-15 20:05:00,1.20515,1.2055,1.20465,1.20505,643000000.0
2009-04-15 20:10:00,1.20505,1.2056,1.20455,1.2052,464000000.0
2009-04-15 20:15:00,1.2052,1.20685,1.20505,1.2066,606200000.0
2009-04-15 20:20:00,1.20665,1.20695,1.2063,1.2067,496000000.0
2009-04-15 20:25:00,1.20675,1.2079,1.20675,1.20755,436800000.0
2009-04-15 20:30:00,1.20775,1.2078,1.20665,1.2072,816200000.0
2009-04-15 20:35:00,1.2072,1.2073,1.2061,1.20675,693400000.0
2009-04-15 20:40:00,1.20675,1.2072,1.20665,1.2067,329400000.0
2009-04-15 20:45:00,1.20665,1.20685,1.2058,1.2058,598600000.0
2009-04-15 20:50:00,1.2058,1.2068,1.2058,1.2067,652100000.0
2009-04-15 20:55:00,1.2067,1.20765,1.2067,1.20695,486600000.0
2009-04-15 21:00:00,1.207,1.2071,1.20615,1.2071,607600000.0
2009-04-15 21:05:00,1.20715,1.20725,1.2056,1.20675,773400000.0
2009-04-15 21:10:00,1.20675,1.2071,1.2056,1.2057,527800000.0
2009-04-15 21:15:00,1.2056,1.20585,1.20395,1.2041,446700000.0
2009-04-15 21:20:00,1.204,1.20415,1.2036,1.2039,433600000.0
2009-04-15 21:25:00,1.204,1.20485,1.20375,1.2045,476900000.0
2009-04-15 21:30:00,1.2046,1.2052,1.2045,1.20465,442400000.0
2009-04-15 21:35:00,1.2047,1.2049,1.2044,1.2047,307800000.0
2009-04-15 21:40:00,1.2047,1.2047,1.2038,1.2044,849195999.0
2009-04-15 21:45:00,1.2045,1.2046,1.20385,1.204,273400000.0
2009-04-15 21:50:00,1.2039,1.204,1.20265,1.203,572800000.0
2009-04-15 21:55:00,1.203,1.20445,1.2025,1.20315,611100004.0
2009-04-15 22:00:00,1.20315,1.2032,1.2022,1.2026,336800000.0
2009-04-15 22:05:00,1.2026,1.2026,1.2018,1.20195,135800000.0
2009-04-15 22:10:00,1.2019,1.20215,1.20175,1.20205,249200000.0
2009-04-15 22:15:00,1.202,1.2027,1.20195,1.20265,216000000.0
2009-04-15 22:20:00,1.20265,1.20345,1.20265,1.2031,364900000.0
2009-04-15 22:25:00,1.2031,1.2034,1.2027,1.2031,137600000.0
2009-04-15 22:30:00,1.2031,1.204,1.2031,1.2036,368400000.0
2009-04-15 22:35:00,1.20355,1.2043,1.2032,1.20405,311400000.0
2009-04-15 22:40:00,1.20405,1.2043,1.2035,1.2037,148200000.0
2009-04-15 22:45:00,1.2037,1.20425,1.20345,1.204,148600000.0
2009-04-15 22:50:00,1.20356,1.20445,1.20347,1.20372,280232001.0
2009-04-15 22:55:00,1.20395,1.20395,1.2029,1.2029,234000000.0
2009-04-15 23:00:00,1.2027,1.2029,1.202,1.20218,124600000.0
2009-04-15 23:05:00,1.20229,1.203,1.2022,1.20225,53200000.0
2009-04-15 23:10:00,1.2024,1.20283,1.20205,1.2026,107800000.0
2009-04-15 23:15:00,1.20225,1.20265,1.20197,1.2026,186200000.0
2009-04-15 23:20:00,1.20236,1.20275,1.20233,1.20275,115600000.0
2009-04-15 23:25:00,1.20255,1.2034,1.20228,1.2034,108600000.0
2009-04-15 23:30:00,1.20335,1.20335,1.20205,1.20305,210000000.0
2009-04-15 23:35:00,1.20295,1.2042,1.20285,1.2037,266000000.0
2009-04-15 23:40:00,1.2037,1.2045,1.20345,1.20403,126000000.0
2009-04-15 23:45:00,1.2043,1.20457,1.20415,1.20455,122000000.0
2009-04-15 23:50:00,1.20455,1.2046,1.20418,1.20444,256200000.0
2009-04-15 23:55:00,1.20438,1.20455,1.2041,1.20455,325600000.0
2009-04-16 00:00:00,1.2045,1.2046,1.20426,1.20432,165400002.0
2009-04-16 00:05:00,1.20417,1.2046,1.2036,1.20395,177000000.0
2009-04-16 00:10:00,1.2041,1.2042,1.20345,1.204,121600000.0
2009-04-16 00:15:00,1.204,1.20515,1.20395,1.2041,194000000.0
2009-04-16 00:20:00,1.2042,1.2043,1.20385,1.2041,49200000.0
2009-04-16 00:25:00,1.2041,1.20465,1.20395,1.2043,52400000.0
2009-04-16 00:30:00,1.2042,1.20495,1.2042,1.2049,192400000.0
2009-04-16 00:35:00,1.20485,1.205,1.2044,1.2046,165200000.0
2009-04-16 00:40:00,1.20465,1.2047,1.20396,1.2044,227800000.0
2009-04-16 00:45:00,1.2045,1.2045,1.20415,1.20425,160000000.0
2009-04-16 00:50:00,1.20367,1.20445,1.20367,1.2044,146400000.0
2009-04-16 00:55:00,1.2043,1.20455,1.2039,1.204,416200000.0
2009-04-16 01:00:00,1.20395,1.2042,1.20353,1.204,77000000.0
2009-04-16 01:05:00,1.20405,1.20445,1.2038,1.204,200000000.0
2009-04-16 01:10:00,1.20445,1.205,1.20425,1.20495,339200000.0
2009-04-16 01:15:00,1.20495,1.205,1.20435,1.20451,182800000.0
2009-04-16 01:20:00,1.20464,1.20492,1.2045,1.20462,321400000.0
2009-04-16 01:25:00,1.2046,1.20515,1.20454,1.205,193400000.0
2009-04-16 01:30:00,1.205,1.205,1.20417,1.20455,195800000.0
2009-04-16 01:35:00,1.20455,1.20457,1.20408,1.20442,300400000.0
2009-04-16 01:40:00,1.20455,1.20455,1.20455,1.20455,33600000.0
2009-04-16 01:45:00,1.20418,1.20461,1.20412,1.2043,269200000.0
2009-04-16 01:50:00,1.2043,1.2043,1.20425,1.2043,45800000.0
2009-04-16 01:55:00,1.2043,1.2043,1.2042,1.2042,182000000.0
2009-04-16 02:00:00,1.2042,1.2042,1.20195,1.20195,493400000.0
2009-04-16 02:05:00,1.20215,1.2035,1.20065,1.2032,793800001.0
2009-04-16 02:10:00,1.2031,1.20345,1.2022,1.20285,737000000.0
2009-04-16 02:15:00,1.20265,1.20275,1.20235,1.20275,167400000.0
2009-04-16 02:20:00,1.20275,1.20275,1.20135,1.2018,439100000.0
2009-04-16 02:25:00,1.2018,1.20205,1.20155,1.20195,217800000.0
2009-04-16 02:30:00,1.20195,1.2022,1.2015,1.20195,229400002.0
2009-04-16 02:35:00,1.20195,1.20245,1.2013,1.2016,239400001.0
2009-04-16 02:40:00,1.2017,1.20215,1.2011,1.2019,199000000.0
2009-04-16 02:45:00,1.2019,1.2021,1.2006,1.20075,664600000.0
2009-04-16 02:50:00,1.20075,1.2013,1.2004,1.2007,405599999.0
2009-04-16 02:55:00,1.2004,1.2007,1.20015,1.20035,310400000.0
2009-04-16 03:00:00,1.20035,1.2006,1.20025,1.2005,1035199989.0
2009-04-16 03:05:00,1.2004,1.20115,1.2003,1.2009,588800000.0
2009-04-16 03:10:00,1.2006,1.20135,1.2005,1.20055,158400000.0
2009-04-16 03:15:00,1.20055,1.20115,1.2005,1.20055,503800000.0
2009-04-16 03:20:00,1.20055,1.2009,1.20045,1.20055,285200000.0
2009-04-16 03:25:00,1.20055,1.20075,1.2005,1.20055,250000000.0
2009-04-16 03:30:00,1.20055,1.20095,1.20045,1.20065,216200000.0
2009-04-16 03:35:00,1.20065,1.20075,1.2004,1.20075,313000000.0
2009-04-16 03:40:00,1.20075,1.2013,1.2006,1.20105,654200000.0
2009-04-16 03:45:00,1.2011,1.2011,1.2006,1.20105,349400000.0
2009-04-16 03:50:00,1.201,1.2012,1.201,1.20105,327800000.0
2009-04-16 03:55:00,1.20105,1.2013,1.2004,1.20106,215000000.0
2009-04-16 04:00:00,1.20115,1.2035,1.20115,1.2031,372000000.0
2009-04-16 04:05:00,1.2031,1.2036,1.20255,1.2036,175200000.0
2009-04-16 04:10:00,1.2036,1.2042,1.2021,1.2023,398800000.0
2009-04-16 04:15:00,1.2024,1.20355,1.2024,1.20345,153200000.0
2009-04-16 04:20:00,1.20345,1.2041,1.2031,1.2036,199600000.0
2009-04-16 04:25:00,1.2035,1.2048,1.2035,1.2046,101200000.0
2009-04-16 04:30:00,1.2046,1.2046,1.20384,1.20415,69800000.0
2009-04-16 04:35:00,1.20425,1.2046,1.20405,1.2046,129000000.0
2009-04-16 04:40:00,1.2046,1.2054,1.20435,1.2054,281400000.0
2009-04-16 04:45:00,1.2054,1.2055,1.20475,1.20505,124000000.0
2009-04-16 04:50:00,1.20505,1.20515,1.20464,1.20505,159000000.0
2009-04-16 04:55:00,1.20505,1.2051,1.20471,1.20485,74200000.0
2009-04-16 05:00:00,1.20505,1.20518,1.20483,1.20489,70400000.0
2009-04-16 05:05:00,1.2049,1.20495,1.20405,1.20455,124200000.0
2009-04-16 05:10:00,1.2045,1.205,1.20415,1.2044,113800000.0
2009-04-16 05:15:00,1.20445,1.2045,1.20415,1.20435,33800000.0
2009-04-16 05:20:00,1.2045,1.2045,1.2041,1.2042,44800000.0
2009-04-16 05:25:00,1.204,1.20421,1.20368,1.20397,97400000.0
2009-04-16 05:30:00,1.2042,1.2042,1.2036,1.2037,216000000.0
2009-04-16 05:35:00,1.20365,1.2039,1.20275,1.20305,258400000.0
2009-04-16 05:40:00,1.20305,1.20305,1.20238,1.203,247800000.0
2009-04-16 05:45:00,1.20305,1.20365,1.203,1.20345,386000000.0
2009-04-16 05:50:00,1.2033,1.20375,1.2033,1.2036,256000000.0
2009-04-16 05:55:00,1.2036,1.2036,1.20335,1.20335,76400000.0
2009-04-16 06:00:00,1.20335,1.20345,1.2028,1.20285,275200000.0
2009-04-16 06:05:00,1.20295,1.2036,1.20225,1.2036,267400000.0
2009-04-16 06:10:00,1.20375,1.20395,1.20375,1.20395,131200000.0
2009-04-16 06:15:00,1.20395,1.2041,1.2036,1.2038,237800000.0
2009-04-16 06:20:00,1.20395,1.20395,1.2033,1.20345,206400000.0
2009-04-16 06:25:00,1.20335,1.20365,1.20295,1.20365,312600000.0
2009-04-16 06:30:00,1.20365,1.2038,1.20365,1.2038,72800000.0
2009-04-16 06:35:00,1.2035,1.2047,1.2034,1.20435,138000000.0
2009-04-16 06:40:00,1.20435,1.2045,1.20385,1.20445,104600000.0
2009-04-16 06:45:00,1.20475,1.20485,1.2043,1.2043,129200000.0
2009-04-16 06:50:00,1.20465,1.2051,1.2042,1.2049,82600000.0
2009-04-16 06:55:00,1.20505,1.2063,1.20505,1.20575,378000000.0
2009-04-16 07:00:00,1.2058,1.206,1.2056,1.20565,232200000.0
2009-04-16 07:05:00,1.20565,1.2061,1.20525,1.2054,278000000.0
2009-04-16 07:10:00,1.2055,1.2059,1.20535,1.20565,91600000.0
2009-04-16 07:15:00,1.2057,1.2063,1.20545,1.2061,263200000.0
2009-04-16 07:20:00,1.20605,1.2065,1.20545,1.20625,169000000.0
2009-04-16 07:25:00,1.20625,1.20645,1.20595,1.2061,209400000.0
2009-04-16 07:30:00,1.20605,1.20675,1.20605,1.20645,270000000.0
2009-04-16 07:35:00,1.20582,1.20675,1.20582,1.2067,264800000.0
2009-04-16 07:40:00,1.20685,1.207,1.20585,1.20595,150600000.0
2009-04-16 07:45:00,1.2064,1.20685,1.2063,1.20655,196200000.0
2009-04-16 07:50:00,1.20655,1.20665,1.2059,1.206,216200000.0
2009-04-16 07:55:00,1.2062,1.20625,1.2048,1.20545,202000000.0
2009-04-16 08:00:00,1.20545,1.2061,1.2053,1.2055,277200000.0
2009-04-16 08:05:00,1.2055,1.2055,1.2047,1.20475,136600000.0
2009-04-16 08:10:00,1.2048,1.2048,1.20395,1.2044,240200000.0
2009-04-16 08:15:00,1.2044,1.20465,1.2043,1.20465,142800000.0
2009-04-16 08:20:00,1.20465,1.2047,1.20415,1.2042,172700000.0
2009-04-16 08:25:00,1.20405,1.2045,1.20405,1.20435,41100000.0
2009-04-16 08:30:00,1.2043,1.2048,1.20415,1.2048,167000000.0
2009-04-16 08:35:00,1.2048,1.206,1.20475,1.20515,306600001.0
2009-04-16 08:40:00,1.20515,1.206,1.2051,1.2056,191600000.0
2009-04-16 08:45:00,1.2057,1.20645,1.2057,1.20595,219600000.0
2009-04-16 08:50:00,1.2061,1.20635,1.2058,1.20615,172000000.0
2009-04-16 08:55:00,1.20615,1.20685,1.20605,1.20665,249200000.0
2009-04-16 09:00:00,1.2066,1.2071,1.20655,1.2071,705599997.0
2009-04-16 09:05:00,1.2071,1.20795,1.20695,1.2073,569000000.0
2009-04-16 09:10:00,1.2073,1.2075,1.2067,1.2067,600400000.0
2009-04-16 09:15:00,1.2067,1.2073,1.2065,1.2069,312400000.0
2009-04-16 09:20:00,1.20685,1.20715,1.2066,1.20695,213000000.0
2009-04-16 09:25:00,1.20695,1.20705,1.20615,1.20615,274200000.0
2009-04-16 09:30:00,1.2062,1.2065,1.2061,1.2065,835200000.0
2009-04-16 09:35:00,1.2066,1.2073,1.2062,1.2073,319400000.0
2009-04-16 09:40:00,1.207,1.20735,1.20645,1.20655,215800000.0
2009-04-16 09:45:00,1.20665,1.2071,1.20625,1.2065,305200000.0
2009-04-16 09:50:00,1.2065,1.2071,1.20625,1.2068,310000000.0
2009-04-16 09:55:00,1.2068,1.2068,1.20585,1.20635,459200000.0
2009-04-16 10:00:00,1.206,1.20645,1.20585,1.20625,285600000.0
2009-04-16 10:05:00,1.20625,1.20695,1.2059,1.20675,492600000.0
2009-04-16 10:10:00,1.20675,1.207,1.20565,1.2059,492200000.0
2009-04-16 10:15:00,1.20585,1.2063,1.2058,1.20605,96400000.0
2009-04-16 10:20:00,1.20605,1.2064,1.2056,1.20565,386000000.0
2009-04-16 10:25:00,1.2057,1.20585,1.20435,1.2048,375100000.0
2009-04-16 10:30:00,1.2048,1.205,1.2031,1.20425,503900000.0
2009-04-16 10:35:00,1.2043,1.20475,1.2042,1.2045,93664002.0
2009-04-16 10:40:00,1.2045,1.20515,1.20395,1.20415,458200000.0
2009-04-16 10:45:00,1.2043,1.2045,1.2041,1.2043,241400000.0
2009-04-16 10:50:00,1.2043,1.2052,1.204,1.20505,257600000.0
2009-04-16 10:55:00,1.2051,1.2052,1.2043,1.20495,179600000.0
2009-04-16 11:00:00,1.2049,1.20615,1.2048,1.206,303900000.0
2009-04-16 11:05:00,1.206,1.2074,1.206,1.2065,398200000.0
2009-04-16 11:10:00,1.2065,1.20725,1.2063,1.20685,759400000.0
2009-04-16 11:15:00,1.20685,1.20775,1.2067,1.20725,267400000.0
2009-04-16 11:20:00,1.20725,1.20725,1.2067,1.20685,313400000.0
2009-04-16 11:25:00,1.20685,1.2077,1.20675,1.20755,250600000.0
2009-04-16 11:30:00,1.20755,1.209,1.20755,1.2089,426000000.0
2009-04-16 11:35:00,1.20885,1.2092,1.2085,1.2086,266200000.0
2009-04-16 11:40:00,1.2086,1.20915,1.2084,1.20875,206400000.0
2009-04-16 11:45:00,1.20875,1.2088,1.20785,1.2082,375800000.0
2009-04-16 11:50:00,1.2082,1.2082,1.20745,1.20745,174000000.0
2009-04-16 11:55:00,1.20745,1.20825,1.2072,1.2082,261800000.0
2009-04-16 12:00:00,1.20825,1.20825,1.20775,1.2079,482999999.0
2009-04-16 12:05:00,1.2079,1.2082,1.2071,1.2073,441000000.0
2009-04-16 12:10:00,1.2073,1.2074,1.2054,1.20545,550200000.0
2009-04-16 12:15:00,1.20545,1.20645,1.20465,1.2063,647000000.0
2009-04-16 12:20:00,1.20625,1.20695,1.2047,1.20605,498600000.0
2009-04-16 12:25:00,1.2061,1.2063,1.204,1.20415,335799999.0
2009-04-16 12:30:00,1.20415,1.20505,1.2041,1.2046,412200000.0
2009-04-16 12:35:00,1.20465,1.20495,1.204,1.20495,276800001.0
2009-04-16 12:40:00,1.20505,1.2054,1.20454,1.20495,454200000.0
2009-04-16 12:45:00,1.20535,1.2055,1.2044,1.2053,428400000.0
2009-04-16 12:50:00,1.20545,1.20675,1.20515,1.20675,557800000.0
2009-04-16 12:55:00,1.20675,1.207,1.2062,1.207,565800000.0
2009-04-16 13:00:00,1.20705,1.2072,1.2066,1.207,176000000.0
2009-04-16 13:05:00,1.207,1.2075,1.2068,1.20685,455200000.0
2009-04-16 13:10:00,1.20685,1.20695,1.2054,1.20555,479400000.0
2009-04-16 13:15:00,1.20555,1.2073,1.2047,1.207,971200000.0
2009-04-16 13:20:00,1.207,1.20715,1.20575,1.20585,300000000.0
2009-04-16 13:25:00,1.20575,1.20605,1.20575,1.20595,103000000.0
2009-04-16 13:30:00,1.20595,1.20655,1.20595,1.2063,252000000.0
2009-04-16 13:35:00,1.2063,1.20635,1.2053,1.20555,597400000.0
2009-04-16 13:40:00,1.20555,1.2057,1.2055,1.2056,230800000.0
2009-04-16 13:45:00,1.2057,1.20725,1.2056,1.20705,522200001.0
2009-04-16 13:50:00,1.207,1.207,1.205,1.20585,533400000.0
2009-04-16 13:55:00,1.20585,1.2061,1.20485,1.205,453000000.0
2009-04-16 14:00:00,1.20495,1.20545,1.20395,1.2046,441200000.0
2009-04-16 14:05:00,1.2046,1.205,1.20355,1.2037,594000000.0
2009-04-16 14:10:00,1.2036,1.2037,1.20245,1.20285,940800000.0
2009-04-16 14:15:00,1.2029,1.2031,1.20185,1.20275,914800000.0
2009-04-16 14:20:00,1.20275,1.20355,1.20205,1.20305,729400001.0
2009-04-16 14:25:00,1.20315,1.20325,1.2022,1.20235,863600000.0
2009-04-16 14:30:00,1.20235,1.2027,1.20005,1.20075,1590800000.0
2009-04-16 14:35:00,1.20085,1.2018,1.20055,1.20135,1690992008.0
2009-04-16 14:40:00,1.20125,1.2016,1.1996,1.2012,1582800001.0
2009-04-16 14:45:00,1.20125,1.20125,1.20055,1.20075,1238200000.0
2009-04-16 14:50:00,1.20075,1.2009,1.1995,1.19995,1463999998.0
2009-04-16 14:55:00,1.19995,1.20115,1.1998,1.1999,1723799998.0
2009-04-16 15:00:00,1.1998,1.1999,1.1985,1.19875,1924999998.0
2009-04-16 15:05:00,1.19875,1.19925,1.19815,1.1983,1029000000.0
2009-04-16 15:10:00,1.1983,1.2002,1.1982,1.19995,1929200004.0
2009-04-16 15:15:00,1.19995,1.2018,1.1998,1.2016,2199199997.0
2009-04-16 15:20:00,1.2017,1.2018,1.2004,1.20145,1470899998.0
2009-04-16 15:25:00,1.20145,1.2016,1.20045,1.2015,1000400002.0
2009-04-16 15:30:00,1.2015,1.20255,1.20125,1.2019,1979600001.0
2009-04-16 15:35:00,1.20185,1.20275,1.2014,1.2017,1297800000.0
2009-04-16 15:40:00,1.20185,1.20375,1.20155,1.20355,2466399999.0
2009-04-16 15:45:00,1.20355,1.20375,1.20275,1.2035,2723400001.0
2009-04-16 15:50:00,1.20355,1.2044,1.2023,1.2023,1784099999.0
2009-04-16 15:55:00,1.2024,1.20345,1.2018,1.2034,2030999998.0
2009-04-16 16:00:00,1.2034,1.20415,1.20225,1.20375,1546864002.0
2009-04-16 16:05:00,1.20375,1.2038,1.2024,1.20355,1538000000.0
2009-04-16 16:10:00,1.20355,1.2049,1.20335,1.2041,1242400000.0
2009-04-16 16:15:00,1.20405,1.2041,1.20195,1.20295,2019400002.0
2009-04-16 16:20:00,1.203,1.20345,1.202,1.20305,1132400001.0
2009-04-16 16:25:00,1.203,1.2032,1.20165,1.2022,1850699998.0
2009-04-16 16:30:00,1.2022,1.2031,1.2012,1.2027,1525000000.0
2009-04-16 16:35:00,1.20275,1.2039,1.20195,1.2038,1945000000.0
2009-04-16 16:40:00,1.2039,1.20605,1.2037,1.2055,2160900003.0
2009-04-16 16:45:00,1.20555,1.20685,1.20555,1.2058,1239200002.0
2009-04-16 16:50:00,1.20575,1.2069,1.20555,1.20685,1637399999.0
2009-04-16 16:55:00,1.20675,1.20765,1.20605,1.2064,1702999999.0
2009-04-16 17:00:00,1.20645,1.2066,1.20475,1.20595,1579600000.0
2009-04-16 17:05:00,1.20595,1.2062,1.20455,1.205,1242300000.0
2009-04-16 17:10:00,1.205,1.2078,1.20465,1.2072,1417999999.0
2009-04-16 17:15:00,1.2072,1.2085,1.2067,1.20805,1215600000.0
2009-04-16 17:20:00,1.20805,1.2084,1.20755,1.20775,1039200000.0
2009-04-16 17:25:00,1.2078,1.2078,1.2064,1.2064,1671400004.0
2009-04-16 17:30:00,1.2062,1.20655,1.2055,1.2058,1338399995.0
2009-04-16 17:35:00,1.2058,1.20695,1.2054,1.20655,1036000002.0
2009-04-16 17:40:00,1.20655,1.20705,1.2063,1.20655,875599998.0
2009-04-16 17:45:00,1.20655,1.2068,1.20615,1.20645,920799999.0
2009-04-16 17:50:00,1.20645,1.20645,1.20525,1.20545,968000000.0
2009-04-16 17:55:00,1.20545,1.20625,1.2054,1.20615,1724999997.0
2009-04-16 18:00:00,1.20615,1.20655,1.20585,1.2064,1021600000.0
2009-04-16 18:05:00,1.2064,1.207,1.2054,1.2055,1349999999.0
2009-04-16 18:10:00,1.2055,1.20605,1.2051,1.20555,1484000000.0
2009-04-16 18:15:00,1.20555,1.20685,1.20505,1.20665,1812999999.0
2009-04-16 18:20:00,1.20675,1.2083,1.2063,1.20795,1506400000.0
2009-04-16 18:25:00,1.20805,1.2096,1.2079,1.20855,1317600000.0
2009-04-16 18:30:00,1.20855,1.20885,1.2083,1.2084,1011599993.0
2009-04-16 18:35:00,1.20845,1.2093,1.2083,1.2092,1493999998.0
2009-04-16 18:40:00,1.20915,1.2096,1.20865,1.20865,1304000003.0
2009-04-16 18:45:00,1.2087,1.20875,1.2081,1.2083,970200000.0
2009-04-16 18:50:00,1.20795,1.20835,1.2074,1.20745,1909599996.0
2009-04-16 18:55:00,1.20745,1.208,1.2074,1.20785,930000002.0
2009-04-16 19:00:00,1.2079,1.20845,1.20775,1.2079,831400000.0
2009-04-16 19:05:00,1.2079,1.20905,1.2079,1.20865,255200000.0
2009-04-16 19:10:00,1.2088,1.2113,1.20875,1.21025,1362999999.0
2009-04-16 19:15:00,1.21025,1.21165,1.2096,1.21105,1803700001.0
2009-04-16 19:20:00,1.21105,1.2145,1.21095,1.21425,1782400001.0
2009-04-16 19:25:00,1.2139,1.2139,1.21255,1.21255,1826800000.0
2009-04-16 19:30:00,1.21255,1.21355,1.21245,1.2128,1095200000.0
2009-04-16 19:35:00,1.2128,1.21345,1.2122,1.21315,1292400000.0
2009-04-16 19:40:00,1.21315,1.21375,1.21315,1.21315,1193200000.0
2009-04-16 19:45:00,1.21335,1.2147,1.21325,1.2146,1280600000.0
2009-04-16 19:50:00,1.2144,1.2146,1.213,1.21415,1178000000.0
2009-04-16 19:55:00,1.2142,1.2142,1.2128,1.2131,766000000.0
2009-04-16 20:00:00,1.2131,1.2131,1.2117,1.2119,1117600000.0
2009-04-16 20:05:00,1.2121,1.2124,1.21115,1.2119,927400000.0
2009-04-16 20:10:00,1.2119,1.212,1.21125,1.2118,657000000.0
2009-04-16 20:15:00,1.2118,1.2122,1.21145,1.21145,552600000.0
2009-04-16 20:20:00,1.21145,1.21265,1.211,1.21195,816000000.0
2009-04-16 20:25:00,1.212,1.2124,1.2114,1.2115,1130100000.0
2009-04-16 20:30:00,1.2115,1.2119,1.2105,1.2108,706600000.0
2009-04-16 20:35:00,1.2108,1.2108,1.20955,1.2102,940800000.0
2009-04-16 20:40:00,1.2102,1.2107,1.20975,1.2099,1134599999.0
2009-04-16 20:45:00,1.2099,1.21055,1.2097,1.2105,764199999.0
2009-04-16 20:50:00,1.2105,1.21055,1.20925,1.2097,932600000.0
2009-04-16 20:55:00,1.20975,1.2103,1.20955,1.2102,539400000.0
2009-04-16 21:00:00,1.21025,1.21065,1.20995,1.2105,1045000000.0
2009-04-16 21:05:00,1.21055,1.2107,1.2093,1.2094,906800000.0
2009-04-16 21:10:00,1.2094,1.2094,1.2085,1.2088,608600000.0
2009-04-16 21:15:00,1.20885,1.2091,1.20845,1.20845,899799998.0
2009-04-16 21:20:00,1.20845,1.2085,1.2077,1.20795,989599998.0
2009-04-16 21:25:00,1.208,1.2097,1.2079,1.20935,846800001.0
2009-04-16 21:30:00,1.20945,1.20965,1.209,1.2092,649800000.0
2009-04-16 21:35:00,1.2092,1.20945,1.2087,1.2091,794800001.0
2009-04-16 21:40:00,1.2091,1.20955,1.20825,1.2094,1136400002.0
2009-04-16 21:45:00,1.20945,1.20975,1.20875,1.20975,1601600002.0
2009-04-16 21:50:00,1.2097,1.21005,1.2095,1.2096,1139700003.0
2009-04-16 21:55:00,1.2096,1.2096,1.20885,1.20945,668400000.0
2009-04-16 22:00:00,1.20945,1.2102,1.2088,1.2092,481500000.0
2009-04-16 22:05:00,1.2092,1.2094,1.20795,1.2087,406400000.0
2009-04-16 22:10:00,1.2087,1.209,1.2082,1.2082,351600000.0
2009-04-16 22:15:00,1.2083,1.20845,1.208,1.20845,189200000.0
2009-04-16 22:20:00,1.20845,1.20845,1.20745,1.2081,400000000.0
2009-04-16 22:25:00,1.2081,1.2081,1.20755,1.20795,324800000.0
2009-04-16 22:30:00,1.2079,1.2085,1.2075,1.20795,536400000.0
2009-04-16 22:35:00,1.20795,1.20815,1.2075,1.2081,246600000.0
2009-04-16 22:40:00,1.2081,1.20905,1.20805,1.20905,598600000.0
2009-04-16 22:45:00,1.20905,1.20935,1.2081,1.20815,562199998.0
2009-04-16 22:50:00,1.20815,1.20835,1.20775,1.208,306000000.0
2009-04-16 22:55:00,1.20815,1.20815,1.2069,1.2072,471800000.0
2009-04-16 23:00:00,1.20705,1.20755,1.20684,1.20739,52600000.0
2009-04-16 23:05:00,1.20755,1.20825,1.20755,1.20825,103800000.0
2009-04-16 23:10:00,1.20825,1.20865,1.2081,1.2084,61400000.0
2009-04-16 23:15:00,1.20845,1.20945,1.20805,1.20925,210399998.0
2009-04-16 23:20:00,1.20925,1.21015,1.20925,1.20971,127000000.0
2009-04-16 23:25:00,1.21025,1.2112,1.2099,1.21095,175000000.0
2009-04-16 23:30:00,1.21095,1.21095,1.2099,1.20995,204400000.0
2009-04-16 23:35:00,1.21,1.21015,1.2095,1.20995,195600000.0
2009-04-16 23:40:00,1.20995,1.20995,1.20995,1.20995,147600000.0
2009-04-16 23:45:00,1.20995,1.20995,1.20935,1.20955,109200000.0
2009-04-16 23:50:00,1.20955,1.21,1.20955,1.21,110600000.0
2009-04-16 23:55:00,1.20958,1.2101,1.20938,1.20995,313600000.0
2009-04-17 00:00:00,1.20995,1.20995,1.20965,1.20965,152400000.0
2009-04-17 00:05:00,1.20965,1.20975,1.2096,1.20975,98800000.0
2009-04-17 00:10:00,1.20975,1.20979,1.20935,1.20975,117800000.0
2009-04-17 00:15:00,1.20975,1.21005,1.20975,1.20995,183800000.0
2009-04-17 00:20:00,1.20995,1.2101,1.2099,1.2101,129200000.0
2009-04-17 00:25:00,1.2099,1.21005,1.20973,1.20995,189400000.0
2009-04-17 00:30:00,1.20995,1.20995,1.20995,1.20995,108000000.0
2009-04-17 00:35:00,1.20995,1.21015,1.2095,1.20987,271800000.0
2009-04-17 00:40:00,1.20987,1.21035,1.20948,1.20995,174800000.0
2009-04-17 00:45:00,1.2099,1.20995,1.20955,1.20995,65600000.0
2009-04-17 00:50:00,1.20975,1.21015,1.20974,1.20985,47800000.0
2009-04-17 00:55:00,1.21005,1.21025,1.20835,1.20895,260400000.0
2009-04-17 01:00:00,1.2089,1.20915,1.20775,1.20805,283800001.0
2009-04-17 01:05:00,1.20785,1.20875,1.20785,1.20875,140800000.0
2009-04-17 01:10:00,1.20855,1.2088,1.20776,1.2087,251800000.0
2009-04-17 01:15:00,1.20875,1.2088,1.2079,1.2084,232600000.0
2009-04-17 01:20:00,1.20855,1.2088,1.20825,1.2085,222000000.0
2009-04-17 01:25:00,1.2085,1.2089,1.20815,1.20815,167600000.0
2009-04-17 01:30:00,1.20815,1.2085,1.208,1.20815,112600000.0
2009-04-17 01:35:00,1.2083,1.20835,1.208,1.20825,42200000.0
2009-04-17 01:40:00,1.2083,1.2084,1.208,1.208,173400000.0
2009-04-17 01:45:00,1.20795,1.2083,1.2079,1.20795,132200000.0
2009-04-17 01:50:00,1.2081,1.20815,1.20735,1.2079,221400000.0
2009-04-17 01:55:00,1.20775,1.20815,1.2074,1.20815,146600000.0
2009-04-17 02:00:00,1.2082,1.2083,1.208,1.20815,198600000.0
2009-04-17 02:05:00,1.20815,1.2083,1.20805,1.2082,289000000.0
2009-04-17 02:10:00,1.2083,1.2083,1.20725,1.20765,235000000.0
2009-04-17 02:15:00,1.2078,1.20795,1.20715,1.20735,235200000.0
2009-04-17 02:20:00,1.2074,1.2076,1.20695,1.20715,450000002.0
2009-04-17 02:25:00,1.20725,1.208,1.20696,1.208,151800000.0
2009-04-17 02:30:00,1.208,1.2082,1.208,1.2081,80400000.0
2009-04-17 02:35:00,1.20815,1.209,1.2081,1.20855,198200000.0
2009-04-17 02:40:00,1.2089,1.2092,1.20855,1.20875,62200000.0
2009-04-17 02:45:00,1.20905,1.2093,1.20875,1.20925,90400000.0
2009-04-17 02:50:00,1.2092,1.21005,1.2084,1.20985,411399999.0
2009-04-17 02:55:00,1.20975,1.2101,1.20955,1.21005,481600000.0
2009-04-17 03:00:00,1.2099,1.21,1.2095,1.20965,793200000.0
2009-04-17 03:05:00,1.2097,1.2104,1.2095,1.2104,167400000.0
2009-04-17 03:10:00,1.21035,1.21105,1.20975,1.21055,445400000.0
2009-04-17 03:15:00,1.21035,1.2108,1.2102,1.2103,212200000.0
2009-04-17 03:20:00,1.21035,1.211,1.2102,1.2107,205800000.0
2009-04-17 03:25:00,1.2108,1.2108,1.20992,1.21038,414000000.0
2009-04-17 03:30:00,1.2105,1.21095,1.21018,1.2104,280800000.0
2009-04-17 03:35:00,1.21055,1.2108,1.20945,1.21005,356400000.0
2009-04-17 03:40:00,1.2101,1.2108,1.2095,1.2102,226800000.0
2009-04-17 03:45:00,1.21035,1.21055,1.2102,1.2102,150200000.0
2009-04-17 03:50:00,1.2102,1.2105,1.21005,1.2103,55400000.0
2009-04-17 03:55:00,1.2104,1.2105,1.21,1.2104,51800000.0
2009-04-17 04:00:00,1.21045,1.2107,1.21,1.2102,67400000.0
2009-04-17 04:05:00,1.2102,1.2105,1.21007,1.2104,127200000.0
2009-04-17 04:10:00,1.21018,1.2104,1.21,1.2103,110000000.0
2009-04-17 04:15:00,1.2103,1.21045,1.21005,1.2101,50800000.0
2009-04-17 04:20:00,1.2102,1.2117,1.21,1.2112,238000000.0
2009-04-17 04:25:00,1.2112,1.2114,1.21075,1.2111,145200000.0
2009-04-17 04:30:00,1.21115,1.2114,1.2111,1.2112,312800000.0
2009-04-17 04:35:00,1.21135,1.2114,1.2108,1.2113,247000002.0
2009-04-17 04:40:00,1.21135,1.21165,1.21105,1.21125,166400000.0
2009-04-17 04:45:00,1.2114,1.2115,1.2111,1.21145,152000000.0
2009-04-17 04:50:00,1.21145,1.2115,1.21125,1.2115,150000000.0
2009-04-17 04:55:00,1.21145,1.2118,1.2111,1.2111,118800000.0
2009-04-17 05:00:00,1.2116,1.2118,1.21115,1.2118,99800000.0
2009-04-17 05:05:00,1.21125,1.2118,1.21115,1.2118,284600000.0
2009-04-17 05:10:00,1.2118,1.2118,1.21115,1.2112,194100000.0
2009-04-17 05:15:00,1.21125,1.2115,1.21115,1.2112,103800000.0
2009-04-17 05:20:00,1.2112,1.2114,1.21115,1.21135,168200000.0
2009-04-17 05:25:00,1.21135,1.2124,1.21108,1.2122,161700000.0
2009-04-17 05:30:00,1.2123,1.2126,1.2116,1.2119,259000000.0
2009-04-17 05:35:00,1.2118,1.2123,1.21135,1.2119,113200000.0
2009-04-17 05:40:00,1.212,1.212,1.2099,1.2105,240200000.0
2009-04-17 05:45:00,1.2105,1.2108,1.2102,1.2108,102200000.0
2009-04-17 05:50:00,1.2107,1.2114,1.21055,1.21114,159800000.0
2009-04-17 05:55:00,1.21135,1.2116,1.21125,1.21125,233600000.0
2009-04-17 06:00:00,1.2113,1.2114,1.2113,1.2113,63600000.0
2009-04-17 06:05:00,1.2113,1.21175,1.2113,1.2116,96800000.0
2009-04-17 06:10:00,1.21205,1.21315,1.21205,1.21295,194400000.0
2009-04-17 06:15:00,1.21295,1.2133,1.21285,1.21315,127200000.0
2009-04-17 06:20:00,1.2133,1.21455,1.213,1.21445,431600000.0
2009-04-17 06:25:00,1.21445,1.21465,1.21345,1.2141,530400000.0
2009-04-17 06:30:00,1.21415,1.21465,1.21355,1.2138,194400000.0
2009-04-17 06:35:00,1.2138,1.2143,1.2138,1.2143,154200000.0
2009-04-17 06:40:00,1.21385,1.2143,1.2137,1.2137,156400000.0
2009-04-17 06:45:00,1.21395,1.2141,1.2125,1.21255,183000000.0
2009-04-17 06:50:00,1.21255,1.2133,1.21235,1.21235,281800000.0
2009-04-17 06:55:00,1.2131,1.21315,1.2123,1.21275,183200000.0
2009-04-17 07:00:00,1.2127,1.21305,1.2122,1.2129,848599998.0
2009-04-17 07:05:00,1.2129,1.21295,1.2129,1.2129,398999998.0
2009-04-17 07:10:00,1.21295,1.21295,1.2122,1.21267,195600000.0
2009-04-17 07:15:00,1.21279,1.21298,1.21249,1.21249,198800000.0
2009-04-17 07:20:00,1.21288,1.21295,1.21245,1.21275,80000000.0
2009-04-17 07:25:00,1.2125,1.21302,1.2125,1.21287,93200000.0
2009-04-17 07:30:00,1.21281,1.21295,1.2123,1.2123,154000000.0
2009-04-17 07:35:00,1.21245,1.21245,1.21245,1.21245,13200000.0
2009-04-17 07:40:00,1.21245,1.21245,1.211,1.211,180800000.0
2009-04-17 07:45:00,1.2111,1.2121,1.2105,1.21115,232200000.0
2009-04-17 07:50:00,1.21146,1.21159,1.2109,1.2115,283000000.0
2009-04-17 07:55:00,1.2115,1.2121,1.2114,1.2121,95800000.0
2009-04-17 08:00:00,1.2122,1.2135,1.21175,1.21325,279400000.0
2009-04-17 08:05:00,1.2135,1.2144,1.2133,1.21385,510200000.0
2009-04-17 08:10:00,1.21375,1.21435,1.2125,1.213,794600000.0
2009-04-17 08:15:00,1.213,1.21315,1.21085,1.21255,363800000.0
2009-04-17 08:20:00,1.2125,1.2127,1.21235,1.2125,346800000.0
2009-04-17 08:25:00,1.2125,1.2125,1.2111,1.2116,446200000.0
2009-04-17 08:30:00,1.21175,1.21235,1.21025,1.2106,926300000.0
2009-04-17 08:35:00,1.21055,1.2109,1.21015,1.2109,248600000.0
2009-04-17 08:40:00,1.21065,1.21175,1.21055,1.2115,595400000.0
2009-04-17 08:45:00,1.2115,1.21255,1.21095,1.21105,667000000.0
2009-04-17 08:50:00,1.2113,1.2119,1.21055,1.2119,409400000.0
2009-04-17 08:55:00,1.2119,1.21255,1.21175,1.2123,561000000.0
2009-04-17 09:00:00,1.2121,1.21305,1.2112,1.21125,1191800002.0
2009-04-17 09:05:00,1.21125,1.2119,1.21035,1.2105,955400004.0
2009-04-17 09:10:00,1.21045,1.21085,1.21015,1.2105,348600000.0
2009-04-17 09:15:00,1.2105,1.21095,1.2101,1.2104,493200000.0
2009-04-17 09:20:00,1.2105,1.21075,1.20995,1.21035,682800000.0
2009-04-17 09:25:00,1.21035,1.2105,1.2101,1.2103,678000002.0
2009-04-17 09:30:00,1.2104,1.21115,1.2104,1.21095,432600000.0
2009-04-17 09:35:00,1.211,1.2124,1.211,1.2118,277000000.0
2009-04-17 09:40:00,1.2118,1.2118,1.2113,1.2113,400200000.0
2009-04-17 09:45:00,1.21135,1.21165,1.2113,1.21155,428000000.0
2009-04-17 09:50:00,1.21155,1.21175,1.2112,1.21125,243400000.0
2009-04-17 09:55:00,1.2113,1.21365,1.2113,1.2133,721799997.0
2009-04-17 10:00:00,1.21305,1.2136,1.21275,1.2131,829400000.0
2009-04-17 10:05:00,1.2131,1.21365,1.2126,1.2133,338400000.0
2009-04-17 10:10:00,1.2134,1.21435,1.2129,1.214,916632001.0
2009-04-17 10:15:00,1.21405,1.21445,1.2139,1.21425,738800000.0
2009-04-17 10:20:00,1.21435,1.2148,1.2136,1.2147,985000000.0
2009-04-17 10:25:00,1.2147,1.2147,1.2138,1.2138,316600000.0
2009-04-17 10:30:00,1.21395,1.21445,1.2138,1.21435,437000000.0
2009-04-17 10:35:00,1.21425,1.2145,1.2138,1.21395,183000000.0
2009-04-17 10:40:00,1.21395,1.21405,1.21265,1.2132,274800000.0
2009-04-17 10:45:00,1.2132,1.21325,1.2123,1.21305,425200000.0
2009-04-17 10:50:00,1.2131,1.21325,1.213,1.2131,239399999.0
2009-04-17 10:55:00,1.2131,1.2146,1.212,1.2146,599399996.0
2009-04-17 11:00:00,1.2146,1.21465,1.21285,1.21345,781600000.0
2009-04-17 11:05:00,1.21345,1.2136,1.21285,1.21285,461600001.0
2009-04-17 11:10:00,1.21295,1.2134,1.21265,1.21305,656200000.0
2009-04-17 11:15:00,1.2128,1.2134,1.21275,1.2132,305800000.0
2009-04-17 11:20:00,1.2133,1.2146,1.21285,1.21445,420100000.0
2009-04-17 11:25:00,1.21445,1.2155,1.2139,1.21475,936600000.0
2009-04-17 11:30:00,1.21475,1.21525,1.21405,1.21455,521399999.0
2009-04-17 11:35:00,1.21455,1.21455,1.21255,1.2133,661200000.0
2009-04-17 11:40:00,1.2133,1.21405,1.21275,1.2131,725800000.0
2009-04-17 11:45:00,1.21315,1.21385,1.2129,1.2132,1145000001.0
2009-04-17 11:50:00,1.21285,1.2141,1.21255,1.2136,600000000.0
2009-04-17 11:55:00,1.2136,1.21405,1.21295,1.2134,1091199999.0
2009-04-17 12:00:00,1.2135,1.21365,1.2132,1.21325,507800000.0
2009-04-17 12:05:00,1.2127,1.21435,1.2127,1.2142,828200000.0
2009-04-17 12:10:00,1.21435,1.21445,1.2125,1.2127,627400000.0
2009-04-17 12:15:00,1.2127,1.21315,1.21245,1.21265,654400000.0
2009-04-17 12:20:00,1.21265,1.213,1.2122,1.2125,302800000.0
2009-04-17 12:25:00,1.2125,1.2128,1.2115,1.21175,593000000.0
2009-04-17 12:30:00,1.21165,1.2122,1.2101,1.21065,927399998.0
2009-04-17 12:35:00,1.21095,1.21165,1.2094,1.20945,855400000.0
2009-04-17 12:40:00,1.2096,1.2102,1.20925,1.2099,424200000.0
2009-04-17 12:45:00,1.2099,1.2109,1.2095,1.20965,721000000.0
2009-04-17 12:50:00,1.20965,1.20975,1.20805,1.2084,740800000.0
2009-04-17 12:55:00,1.2084,1.2097,1.20835,1.20895,944400000.0
2009-04-17 13:00:00,1.20895,1.21015,1.2083,1.20865,875800000.0
2009-04-17 13:05:00,1.2087,1.20925,1.20845,1.2086,520900000.0
2009-04-17 13:10:00,1.2086,1.2093,1.2082,1.209,489000000.0
2009-04-17 13:15:00,1.2092,1.2103,1.20895,1.2099,291600000.0
2009-04-17 13:20:00,1.20985,1.2112,1.20985,1.21055,573600000.0
2009-04-17 13:25:00,1.21055,1.2111,1.21055,1.211,546400000.0
2009-04-17 13:30:00,1.211,1.21125,1.21075,1.2111,384000000.0
2009-04-17 13:35:00,1.2111,1.21115,1.2106,1.21065,379200000.0
2009-04-17 13:40:00,1.21065,1.2107,1.2091,1.2092,617999996.0
2009-04-17 13:45:00,1.2093,1.2137,1.2093,1.21205,1053200000.0
2009-04-17 13:50:00,1.21205,1.2126,1.2116,1.2119,960800000.0
2009-04-17 13:55:00,1.2119,1.2121,1.21095,1.2112,716599998.0
2009-04-17 14:00:00,1.2112,1.2117,1.2108,1.21095,1101600006.0
2009-04-17 14:05:00,1.21095,1.21175,1.21085,1.21145,1021999999.0
2009-04-17 14:10:00,1.21145,1.2119,1.21085,1.21095,1304800003.0
2009-04-17 14:15:00,1.21095,1.21095,1.2101,1.21055,1028800000.0
2009-04-17 14:20:00,1.21055,1.21055,1.20915,1.21,1904800000.0
2009-04-17 14:25:00,1.2101,1.2108,1.2099,1.21065,1016400000.0
2009-04-17 14:30:00,1.21065,1.21165,1.21065,1.21135,1471199999.0
2009-04-17 14:35:00,1.21155,1.2123,1.21075,1.21085,1543400000.0
2009-04-17 14:40:00,1.211,1.2113,1.2097,1.20985,1017200000.0
2009-04-17 14:45:00,1.20995,1.2109,1.2096,1.2107,1449600000.0
2009-04-17 14:50:00,1.2107,1.2118,1.21065,1.2116,1560599997.0
2009-04-17 14:55:00,1.21165,1.2117,1.20995,1.21115,1987600005.0
2009-04-17 15:00:00,1.21115,1.21145,1.20995,1.21085,1085800000.0
2009-04-17 15:05:00,1.21085,1.2126,1.21065,1.2121,1829400000.0
2009-04-17 15:10:00,1.21205,1.21275,1.21145,1.21215,1251800000.0
2009-04-17 15:15:00,1.21225,1.21275,1.21195,1.2123,1626400000.0
2009-04-17 15:20:00,1.2123,1.21295,1.21185,1.21295,741000000.0
2009-04-17 15:25:00,1.21285,1.21295,1.21205,1.21205,686000000.0
2009-04-17 15:30:00,1.2121,1.2125,1.21155,1.2116,1234399999.0
2009-04-17 15:35:00,1.2115,1.2121,1.211,1.2116,1821999999.0
2009-04-17 15:40:00,1.2116,1.212,1.2112,1.2112,711600000.0
2009-04-17 15:45:00,1.21125,1.21235,1.21085,1.2115,1515800000.0
2009-04-17 15:50:00,1.2111,1.21265,1.21105,1.21195,1191764003.0
2009-04-17 15:55:00,1.21195,1.2127,1.2104,1.2124,2218199994.0
2009-04-17 16:00:00,1.2124,1.2128,1.2116,1.21265,1516599997.0
2009-04-17 16:05:00,1.21265,1.21345,1.2125,1.21345,2346000001.0
2009-04-17 16:10:00,1.2136,1.21405,1.2128,1.21365,1667928002.0
2009-04-17 16:15:00,1.2137,1.21595,1.21335,1.21545,1913599997.0
2009-04-17 16:20:00,1.21555,1.21755,1.2154,1.21745,2493800001.0
2009-04-17 16:25:00,1.21745,1.2178,1.2168,1.21705,2267999998.0
2009-04-17 16:30:00,1.217,1.21755,1.2164,1.2164,2327199995.0
2009-04-17 16:35:00,1.21645,1.21705,1.2159,1.21605,1207599998.0
2009-04-17 16:40:00,1.216,1.21655,1.21555,1.216,1357400000.0
2009-04-17 16:45:00,1.21605,1.21635,1.21535,1.2162,1450800000.0
2009-04-17 16:50:00,1.2162,1.21735,1.21605,1.2165,1685700000.0
2009-04-17 16:55:00,1.2165,1.21675,1.21465,1.21465,1825164000.0
2009-04-17 17:00:00,1.21475,1.21585,1.21475,1.21555,1602500000.0
2009-04-17 17:05:00,1.21555,1.21625,1.2152,1.2159,1819199999.0
2009-04-17 17:10:00,1.21595,1.21675,1.2151,1.21555,1172399999.0
2009-04-17 17:15:00,1.21555,1.2157,1.215,1.21555,1339200000.0
2009-04-17 17:20:00,1.21545,1.2163,1.21475,1.2148,1688600004.0
2009-04-17 17:25:00,1.21485,1.21495,1.2131,1.2135,1674500000.0
2009-04-17 17:30:00,1.2137,1.21395,1.2135,1.2137,1367400000.0
2009-04-17 17:35:00,1.2137,1.21385,1.2131,1.2132,1243999982.0
2009-04-17 17:40:00,1.2132,1.21325,1.2126,1.21285,1011600000.0
2009-04-17 17:45:00,1.21285,1.214,1.21285,1.2139,640200000.0
2009-04-17 17:50:00,1.21395,1.21405,1.2134,1.21405,1349800000.0
2009-04-17 17:55:00,1.21405,1.2147,1.214,1.21465,1186200000.0
2009-04-17 18:00:00,1.21455,1.2148,1.21425,1.2148,749900000.0
2009-04-17 18:05:00,1.21485,1.2149,1.2144,1.21465,1051200000.0
2009-04-17 18:10:00,1.21475,1.2148,1.21395,1.21455,775600000.0
2009-04-17 18:15:00,1.21455,1.21505,1.21415,1.21495,1020000000.0
2009-04-17 18:20:00,1.21505,1.21545,1.21475,1.2152,710600000.0
2009-04-17 18:25:00,1.215,1.2153,1.21405,1.21425,565200000.0
2009-04-17 18:30:00,1.21425,1.21535,1.21425,1.2153,1228400000.0
2009-04-17 18:35:00,1.21535,1.2156,1.2149,1.2149,660600000.0
2009-04-17 18:40:00,1.21495,1.21495,1.21465,1.21465,456600000.0
2009-04-17 18:45:00,1.21465,1.21465,1.2136,1.21435,892600000.0
2009-04-17 18:50:00,1.21435,1.21445,1.2139,1.21415,639000000.0
2009-04-17 18:55:00,1.21415,1.21485,1.21405,1.2146,1582999999.0
2009-04-17 19:00:00,1.2147,1.21485,1.21395,1.2141,1423200000.0
2009-04-17 19:05:00,1.21425,1.2144,1.2134,1.21365,959400002.0
2009-04-17 19:10:00,1.21365,1.2139,1.2133,1.2138,449200000.0
2009-04-17 19:15:00,1.2138,1.21395,1.2134,1.2137,455800000.0
2009-04-17 19:20:00,1.2137,1.2139,1.2137,1.21375,650599994.0
2009-04-17 19:25:00,1.21375,1.21375,1.21185,1.21255,1202000000.0
2009-04-17 19:30:00,1.2124,1.2131,1.21225,1.21295,1414400003.0
2009-04-17 19:35:00,1.21295,1.21395,1.2127,1.2139,1407800003.0
2009-04-17 19:40:00,1.21385,1.21395,1.21305,1.21345,1852599995.0
2009-04-17 19:45:00,1.21335,1.21355,1.21275,1.21335,876800000.0
2009-04-17 19:50:00,1.21345,1.21355,1.21305,1.2134,542600000.0
2009-04-17 19:55:00,1.21345,1.21355,1.2127,1.21305,1267600000.0
2009-04-17 20:00:00,1.21305,1.2132,1.21255,1.21315,859999998.0
2009-04-17 20:05:00,1.21305,1.2139,1.21285,1.2137,1486399999.0
2009-04-17 20:10:00,1.21365,1.21365,1.2125,1.21255,1139200000.0
2009-04-17 20:15:00,1.21255,1.2134,1.21245,1.2134,879200000.0
2009-04-17 20:20:00,1.2134,1.2141,1.213,1.2141,592800000.0
2009-04-17 20:25:00,1.2141,1.2144,1.21389,1.21415,859000000.0
2009-04-17 20:30:00,1.21405,1.21445,1.21355,1.2142,820200000.0
2009-04-17 20:35:00,1.2141,1.2142,1.2134,1.2136,528200000.0
2009-04-17 20:40:00,1.2135,1.2137,1.2135,1.2136,336800000.0
2009-04-17 20:45:00,1.2136,1.21365,1.21255,1.213,1367800000.0
2009-04-17 20:50:00,1.213,1.21355,1.21255,1.21355,934400000.0
2009-04-17 20:55:00,1.21355,1.21465,1.21355,1.21465,955400000.0
2009-04-17 21:00:00,1.21465,1.21505,1.21365,1.21375,942000001.0
2009-04-17 21:05:00,1.2138,1.2143,1.2138,1.2142,232200000.0
2009-04-17 21:10:00,1.2142,1.2142,1.2135,1.2135,515200000.0
2009-04-17 21:15:00,1.2135,1.21395,1.21315,1.21395,525599999.0
2009-04-17 21:20:00,1.21395,1.21395,1.2134,1.2134,450000000.0
2009-04-17 21:25:00,1.21355,1.2137,1.2134,1.2134,235400000.0
2009-04-17 21:30:00,1.21335,1.21385,1.2127,1.2133,385500000.0
2009-04-17 21:35:00,1.21335,1.21365,1.2129,1.213,352000000.0
2009-04-17 21:40:00,1.213,1.2138,1.213,1.21365,610400001.0
2009-04-17 21:45:00,1.21365,1.2143,1.21355,1.214,366600002.0
2009-04-17 21:50:00,1.2141,1.2143,1.21338,1.2138,242400000.0
2009-04-17 21:55:00,1.2138,1.21495,1.2137,1.21495,845200006.0
2009-04-17 22:00:00,1.21445,1.21545,1.21445,1.21545,469200000.0
2009-04-17 22:05:00,1.21545,1.21645,1.215,1.2152,773000000.0
2009-04-17 22:10:00,1.21525,1.21615,1.21485,1.21545,607600000.0
2009-04-17 22:15:00,1.2155,1.21565,1.21515,1.2155,294600000.0
2009-04-17 22:20:00,1.21555,1.2156,1.21545,1.21545,213000000.0
2009-04-17 22:25:00,1.21516,1.21615,1.21495,1.21605,452600000.0
2009-04-17 22:30:00,1.21595,1.2168,1.2155,1.21595,766800000.0
2009-04-17 22:35:00,1.2159,1.2159,1.2153,1.21535,189800000.0
2009-04-17 22:40:00,1.21555,1.21555,1.21335,1.2135,262000000.0
2009-04-17 22:45:00,1.2133,1.21365,1.2129,1.2131,671799997.0
2009-04-17 22:50:00,1.21315,1.2136,1.21274,1.21315,119000000.0
2009-04-17 22:55:00,1.21315,1.21345,1.21275,1.21275,116600000.0
2009-04-20 00:00:00,1.21378,1.21378,1.21378,1.21378,43000000.0
2009-04-20 00:05:00,1.21403,1.21403,1.21278,1.21358,172000000.0
2009-04-20 00:10:00,1.21363,1.21378,1.21358,1.21378,129000000.0
2009-04-20 00:15:00,1.21358,1.21403,1.21358,1.21403,86000000.0
2009-04-20 00:25:00,1.21398,1.21398,1.21313,1.21333,86000000.0
2009-04-20 00:30:00,1.21318,1.21333,1.21313,1.21333,86000000.0
2009-04-20 00:35:00,1.21323,1.21323,1.21308,1.21308,86000000.0
2009-04-20 00:40:00,1.21313,1.21313,1.21308,1.21313,86000000.0
2009-04-20 00:45:00,1.21308,1.21308,1.21263,1.21268,215000000.0
2009-04-20 00:50:00,1.21253,1.21268,1.21233,1.21233,172000000.0
2009-04-20 00:55:00,1.21238,1.21248,1.21233,1.21248,86000000.0
2009-04-20 01:00:00,1.21238,1.21278,1.21233,1.21268,215000000.0
2009-04-20 01:05:00,1.21278,1.21278,1.21253,1.21253,129000000.0
2009-04-20 01:10:00,1.21243,1.21278,1.21218,1.21228,172000000.0
2009-04-20 01:15:00,1.21218,1.21338,1.21218,1.21308,215000000.0
2009-04-20 01:20:00,1.21313,1.21323,1.21313,1.21313,129000000.0
2009-04-20 01:25:00,1.21308,1.21393,1.21308,1.21343,86000000.0
2009-04-20 01:30:00,1.21348,1.21413,1.21348,1.21413,172000000.0
2009-04-20 01:35:00,1.21403,1.21438,1.21343,1.21373,129000000.0
2009-04-20 01:40:00,1.21383,1.21408,1.21378,1.21403,172000000.0
2009-04-20 01:45:00,1.21398,1.21398,1.21398,1.21398,43000000.0
2009-04-20 01:50:00,1.21403,1.21453,1.21403,1.21428,215000000.0
2009-04-20 01:55:00,1.21418,1.21548,1.21408,1.21548,215000000.0
2009-04-20 02:00:00,1.21535,1.2156,1.2148,1.2151,285400000.0
2009-04-20 02:05:00,1.2151,1.21525,1.21365,1.21505,190000000.0
2009-04-20 02:10:00,1.21495,1.21565,1.2141,1.21495,256800000.0
2009-04-20 02:15:00,1.21525,1.21565,1.2149,1.2152,263400000.0
2009-04-20 02:20:00,1.21505,1.21545,1.21495,1.21505,244000000.0
2009-04-20 02:25:00,1.2152,1.21575,1.2148,1.2157,194800000.0
2009-04-20 02:30:00,1.21595,1.21595,1.21495,1.2152,135400000.0
2009-04-20 02:35:00,1.21505,1.21655,1.21505,1.2163,223600000.0
2009-04-20 02:40:00,1.2163,1.21685,1.2163,1.2168,260600000.0
2009-04-20 02:45:00,1.21685,1.21715,1.2166,1.2168,228000000.0
2009-04-20 02:50:00,1.21675,1.21705,1.2156,1.21595,315200000.0
2009-04-20 02:55:00,1.21635,1.21655,1.2158,1.21625,213400000.0
2009-04-20 03:00:00,1.21625,1.21625,1.2155,1.2156,247800000.0
2009-04-20 03:05:00,1.21585,1.21675,1.21585,1.21615,310200000.0
2009-04-20 03:10:00,1.21615,1.2168,1.216,1.21605,148000000.0
2009-04-20 03:15:00,1.2161,1.2168,1.216,1.21665,336200000.0
2009-04-20 03:20:00,1.21665,1.21705,1.2164,1.21705,154200000.0
2009-04-20 03:25:00,1.21695,1.21725,1.21685,1.21725,189800000.0
2009-04-20 03:30:00,1.2172,1.21765,1.2171,1.2175,180800000.0
2009-04-20 03:35:00,1.21755,1.21785,1.21635,1.2175,287200000.0
2009-04-20 03:40:00,1.21775,1.21785,1.2175,1.21775,152000000.0
2009-04-20 03:45:00,1.21785,1.21795,1.2174,1.2176,230600000.0
2009-04-20 03:50:00,1.21745,1.21785,1.2174,1.21755,245400000.0
2009-04-20 03:55:00,1.21755,1.21795,1.2171,1.2178,236800001.0
2009-04-20 04:00:00,1.21785,1.21795,1.21715,1.21715,152800000.0
2009-04-20 04:05:00,1.21725,1.21755,1.21715,1.21745,125000000.0
2009-04-20 04:10:00,1.2172,1.21775,1.21695,1.21755,305200000.0
2009-04-20 04:15:00,1.21755,1.21765,1.217,1.2171,160600000.0
2009-04-20 04:20:00,1.2172,1.21755,1.21695,1.21715,88000000.0
2009-04-20 04:25:00,1.21725,1.21755,1.2169,1.21695,160800000.0
2009-04-20 04:30:00,1.2171,1.2171,1.2159,1.21695,211800000.0
2009-04-20 04:35:00,1.21695,1.21715,1.2169,1.21705,340600000.0
2009-04-20 04:40:00,1.21705,1.21705,1.2167,1.21695,686400000.0
2009-04-20 04:45:00,1.21695,1.21735,1.21665,1.21665,222600000.0
2009-04-20 04:50:00,1.2168,1.21695,1.2167,1.2169,913600000.0
2009-04-20 04:55:00,1.21695,1.2171,1.2169,1.217,773400000.0
2009-04-20 05:00:00,1.217,1.217,1.2167,1.21695,388800000.0
2009-04-20 05:05:00,1.21695,1.21695,1.21665,1.21665,405400000.0
2009-04-20 05:10:00,1.21655,1.2168,1.2165,1.2165,40600000.0
2009-04-20 05:15:00,1.21665,1.21675,1.2165,1.21675,78400000.0
2009-04-20 05:20:00,1.21612,1.21675,1.21612,1.2162,186800000.0
2009-04-20 05:25:00,1.21625,1.21645,1.21603,1.21639,104400000.0
2009-04-20 05:30:00,1.21617,1.21645,1.2154,1.2157,188000000.0
2009-04-20 05:35:00,1.21575,1.21595,1.21545,1.2157,224800000.0
2009-04-20 05:40:00,1.2157,1.21575,1.21545,1.21545,184000000.0
2009-04-20 05:45:00,1.21555,1.21575,1.21535,1.21565,120000000.0
2009-04-20 05:50:00,1.21575,1.21575,1.21526,1.21532,221800000.0
2009-04-20 05:55:00,1.21532,1.21565,1.21528,1.21565,657800001.0
2009-04-20 06:00:00,1.21565,1.21595,1.21537,1.21595,406600004.0
2009-04-20 06:05:00,1.21595,1.21595,1.2157,1.21585,158800000.0
2009-04-20 06:10:00,1.21585,1.21585,1.21495,1.21537,196200000.0
2009-04-20 06:15:00,1.2156,1.2157,1.21555,1.2156,115800000.0
2009-04-20 06:20:00,1.2157,1.2157,1.21526,1.2156,116200000.0
2009-04-20 06:25:00,1.2156,1.21565,1.21505,1.21525,498200000.0
2009-04-20 06:30:00,1.2152,1.2154,1.21505,1.2151,80200000.0
2009-04-20 06:35:00,1.2151,1.21545,1.21505,1.2152,160200000.0
2009-04-20 06:40:00,1.2152,1.2153,1.21515,1.21525,103000000.0
2009-04-20 06:45:00,1.2153,1.2156,1.21525,1.2153,85000000.0
2009-04-20 06:50:00,1.21525,1.21545,1.2152,1.21525,127600000.0
2009-04-20 06:55:00,1.21525,1.21545,1.215,1.21545,440600000.0
2009-04-20 07:00:00,1.21545,1.21545,1.21505,1.21522,265400000.0
2009-04-20 07:05:00,1.21525,1.21525,1.2149,1.2149,98800000.0
2009-04-20 07:10:00,1.21497,1.2157,1.2143,1.2152,211200000.0
2009-04-20 07:15:00,1.21517,1.21546,1.21466,1.21525,370200000.0
2009-04-20 07:20:00,1.2152,1.2158,1.2152,1.2158,108200000.0
2009-04-20 07:25:00,1.21535,1.21605,1.21529,1.21605,498200000.0
2009-04-20 07:30:00,1.21575,1.21615,1.21461,1.21522,417800000.0
2009-04-20 07:35:00,1.2153,1.21635,1.2152,1.21595,153400000.0
2009-04-20 07:40:00,1.21595,1.21617,1.21572,1.21608,395800000.0
2009-04-20 07:45:00,1.21555,1.2166,1.21555,1.21585,228000000.0
2009-04-20 07:50:00,1.21615,1.21645,1.2157,1.2161,241800000.0
2009-04-20 07:55:00,1.2161,1.21635,1.2156,1.21595,161900000.0
2009-04-20 08:00:00,1.21605,1.21605,1.2153,1.21555,286200000.0
2009-04-20 08:05:00,1.21555,1.2174,1.21555,1.21625,425200000.0
2009-04-20 08:10:00,1.2164,1.21645,1.2152,1.2159,731800000.0
2009-04-20 08:15:00,1.2158,1.2162,1.21525,1.2162,281800000.0
2009-04-20 08:20:00,1.2163,1.2169,1.2163,1.2169,467000000.0
2009-04-20 08:25:00,1.2168,1.2169,1.21615,1.21645,234000001.0
2009-04-20 08:30:00,1.21655,1.21665,1.21635,1.2164,114200000.0
2009-04-20 08:35:00,1.21645,1.21815,1.2164,1.21785,409800000.0
2009-04-20 08:40:00,1.21775,1.21805,1.21765,1.21795,148200000.0
2009-04-20 08:45:00,1.21774,1.21815,1.2174,1.2174,968800001.0
2009-04-20 08:50:00,1.2176,1.21775,1.2172,1.2173,219000000.0
2009-04-20 08:55:00,1.21735,1.21745,1.2165,1.21695,473000000.0
2009-04-20 09:00:00,1.217,1.2191,1.21655,1.21865,957200001.0
2009-04-20 09:05:00,1.2187,1.21875,1.21805,1.21815,397200000.0
2009-04-20 09:10:00,1.21805,1.2189,1.218,1.21865,449600000.0
2009-04-20 09:15:00,1.21875,1.21875,1.2186,1.2186,98200000.0
2009-04-20 09:20:00,1.2186,1.2188,1.2185,1.21855,220600000.0
2009-04-20 09:25:00,1.21855,1.21895,1.2184,1.2189,422800000.0
2009-04-20 09:30:00,1.219,1.2193,1.21855,1.2191,608800000.0
2009-04-20 09:35:00,1.21905,1.21925,1.21885,1.21895,471000000.0
2009-04-20 09:40:00,1.21895,1.2191,1.2188,1.21895,357800000.0
2009-04-20 09:45:00,1.21895,1.2193,1.2189,1.21915,620600000.0
2009-04-20 09:50:00,1.21915,1.22115,1.21905,1.2208,653600000.0
2009-04-20 09:55:00,1.22085,1.22115,1.22055,1.221,585999999.0
2009-04-20 10:00:00,1.22095,1.22095,1.2197,1.22075,959400000.0
2009-04-20 10:05:00,1.22075,1.22145,1.22035,1.2206,932400000.0
2009-04-20 10:10:00,1.22065,1.22115,1.22055,1.22095,708200000.0
2009-04-20 10:15:00,1.221,1.22125,1.22035,1.22045,649399999.0
2009-04-20 10:20:00,1.22045,1.22135,1.2201,1.2209,244400000.0
2009-04-20 10:25:00,1.22095,1.22165,1.2208,1.2208,327600000.0
2009-04-20 10:30:00,1.2209,1.2211,1.2201,1.22045,824664002.0
2009-04-20 10:35:00,1.22045,1.22085,1.2202,1.2207,572400000.0
2009-04-20 10:40:00,1.2207,1.2208,1.2201,1.2204,513200000.0
2009-04-20 10:45:00,1.2204,1.2215,1.2204,1.2211,408400000.0
2009-04-20 10:50:00,1.2211,1.22115,1.22068,1.2211,168200000.0
2009-04-20 10:55:00,1.2211,1.2226,1.22105,1.2225,726400003.0
2009-04-20 11:00:00,1.2225,1.2228,1.22225,1.22245,551000000.0
2009-04-20 11:05:00,1.2226,1.22325,1.22225,1.22315,1000600000.0
2009-04-20 11:10:00,1.22325,1.22365,1.222,1.22205,1532100001.0
2009-04-20 11:15:00,1.2221,1.223,1.222,1.22265,379032001.0
2009-04-20 11:20:00,1.22275,1.22295,1.2224,1.2225,343400000.0
2009-04-20 11:25:00,1.22255,1.22325,1.22215,1.22315,720599999.0
2009-04-20 11:30:00,1.22295,1.22345,1.2229,1.22345,317999996.0
2009-04-20 11:35:00,1.22345,1.2235,1.22255,1.22255,588200001.0
2009-04-20 11:40:00,1.2228,1.22305,1.22175,1.2224,536400000.0
2009-04-20 11:45:00,1.2224,1.223,1.22205,1.2228,580000000.0
2009-04-20 11:50:00,1.22285,1.2232,1.22285,1.22305,323200000.0
2009-04-20 11:55:00,1.22315,1.2246,1.22295,1.2239,827400000.0
2009-04-20 12:00:00,1.22395,1.22675,1.22365,1.22675,793300001.0
2009-04-20 12:05:00,1.2268,1.22825,1.2261,1.2277,1499800000.0
2009-04-20 12:10:00,1.2276,1.2279,1.22695,1.2275,1078399998.0
2009-04-20 12:15:00,1.22745,1.2278,1.227,1.2273,1050199999.0
2009-04-20 12:20:00,1.22725,1.22735,1.22655,1.227,1014000000.0
2009-04-20 12:25:00,1.22715,1.2275,1.2265,1.22665,909000001.0
2009-04-20 12:30:00,1.2269,1.2278,1.2265,1.2276,605100000.0
2009-04-20 12:35:00,1.22695,1.229,1.22695,1.22875,938600000.0
2009-04-20 12:40:00,1.22865,1.2292,1.22855,1.2287,611800000.0
2009-04-20 12:45:00,1.22865,1.2289,1.22845,1.2285,432400000.0
2009-04-20 12:50:00,1.22855,1.2286,1.22755,1.22765,649400001.0
2009-04-20 12:55:00,1.22765,1.22805,1.2276,1.2279,518800000.0
2009-04-20 13:00:00,1.22795,1.22795,1.2267,1.2273,743800000.0
2009-04-20 13:05:00,1.22735,1.22735,1.2267,1.2272,481700000.0
2009-04-20 13:10:00,1.2272,1.2288,1.2272,1.22845,885100000.0
2009-04-20 13:15:00,1.22865,1.22895,1.2282,1.2287,528800000.0
2009-04-20 13:20:00,1.2289,1.22945,1.22815,1.2288,461400000.0
2009-04-20 13:25:00,1.2288,1.22945,1.2282,1.22945,468700000.0
2009-04-20 13:30:00,1.2295,1.22965,1.2287,1.22945,701600000.0
2009-04-20 13:35:00,1.2295,1.2298,1.2293,1.22955,508100000.0
2009-04-20 13:40:00,1.2295,1.2307,1.2295,1.2301,855600000.0
2009-04-20 13:45:00,1.2301,1.2303,1.22885,1.229,800200000.0
2009-04-20 13:50:00,1.229,1.22945,1.22885,1.2292,631200002.0
2009-04-20 13:55:00,1.2292,1.2307,1.2292,1.2305,431000000.0
2009-04-20 14:00:00,1.2305,1.2327,1.23045,1.2326,1275000000.0
2009-04-20 14:05:00,1.2326,1.2336,1.23195,1.23255,1932200005.0
2009-04-20 14:10:00,1.2326,1.233,1.23235,1.23265,819900000.0
2009-04-20 14:15:00,1.2325,1.23375,1.2319,1.233,1074600000.0
2009-04-20 14:20:00,1.23315,1.23365,1.23255,1.23355,1353600003.0
2009-04-20 14:25:00,1.2336,1.2342,1.2328,1.233,988600000.0
2009-04-20 14:30:00,1.233,1.2331,1.23195,1.23195,673400000.0
2009-04-20 14:35:00,1.23195,1.23335,1.23185,1.23275,894200000.0
2009-04-20 14:40:00,1.23265,1.2329,1.2324,1.23255,1229999999.0
2009-04-20 14:45:00,1.23255,1.2332,1.2325,1.2327,1345400001.0
2009-04-20 14:50:00,1.2326,1.23265,1.2317,1.23215,1005028003.0
2009-04-20 14:55:00,1.23215,1.2324,1.23055,1.23085,1376612021.0
2009-04-20 15:00:00,1.23095,1.2315,1.23095,1.2313,995600000.0
2009-04-20 15:05:00,1.2312,1.23185,1.23095,1.23155,981200000.0
2009-04-20 15:10:00,1.2316,1.23175,1.22885,1.2299,1649700000.0
2009-04-20 15:15:00,1.2299,1.2302,1.2271,1.22785,1447000003.0
2009-04-20 15:20:00,1.2278,1.2297,1.2278,1.22955,925200000.0
2009-04-20 15:25:00,1.22955,1.2307,1.22905,1.23015,1451599999.0
2009-04-20 15:30:00,1.2301,1.23115,1.22975,1.2311,1495399994.0
2009-04-20 15:35:00,1.2312,1.23125,1.2298,1.2304,1717000000.0
2009-04-20 15:40:00,1.2304,1.2319,1.23035,1.2315,1974599995.0
2009-04-20 15:45:00,1.23155,1.23345,1.23145,1.2332,2637164004.0
2009-04-20 15:50:00,1.2332,1.23475,1.2332,1.2346,1968100002.0
2009-04-20 15:55:00,1.23455,1.2372,1.23455,1.2372,2403628006.0
2009-04-20 16:00:00,1.2371,1.2382,1.23685,1.23725,2388184004.0
2009-04-20 16:05:00,1.23725,1.2377,1.2364,1.23755,1695200001.0
2009-04-20 16:10:00,1.23735,1.23825,1.2366,1.23675,1683900000.0
2009-04-20 16:15:00,1.23675,1.23815,1.23675,1.237,1710799997.0
2009-04-20 16:20:00,1.2371,1.2372,1.2359,1.23655,1277015999.0
2009-04-20 16:25:00,1.23655,1.2368,1.23585,1.2361,1083000001.0
2009-04-20 16:30:00,1.23605,1.2364,1.23515,1.2357,1373099999.0
2009-04-20 16:35:00,1.2357,1.23585,1.23435,1.2348,1692432000.0
2009-04-20 16:40:00,1.2348,1.23565,1.23435,1.2356,1512628003.0
2009-04-20 16:45:00,1.23545,1.23685,1.23515,1.2353,1208000000.0
2009-04-20 16:50:00,1.23535,1.2357,1.23395,1.23405,912800000.0
2009-04-20 16:55:00,1.2342,1.2344,1.23365,1.23395,1092400000.0
2009-04-20 17:00:00,1.2338,1.23435,1.2336,1.2342,877200000.0
2009-04-20 17:05:00,1.23435,1.2347,1.2332,1.2335,773600000.0
2009-04-20 17:10:00,1.2334,1.23465,1.23335,1.2344,634400001.0
2009-04-20 17:15:00,1.2344,1.2345,1.2332,1.2335,882399999.0
2009-04-20 17:20:00,1.2335,1.2337,1.2327,1.233,299100000.0
2009-04-20 17:25:00,1.233,1.2335,1.2327,1.2333,698199999.0
2009-04-20 17:30:00,1.23325,1.2345,1.2332,1.23405,861000000.0
2009-04-20 17:35:00,1.23415,1.23495,1.23415,1.23485,355800000.0
2009-04-20 17:40:00,1.235,1.23505,1.2341,1.23465,828000000.0
2009-04-20 17:45:00,1.23465,1.23495,1.2338,1.2341,1410600003.0
2009-04-20 17:50:00,1.23415,1.23445,1.2338,1.234,878000000.0
2009-04-20 17:55:00,1.23405,1.2347,1.23375,1.23385,520700000.0
2009-04-20 18:00:00,1.23385,1.2346,1.23385,1.2344,362400000.0
2009-04-20 18:05:00,1.2344,1.2345,1.2327,1.23295,465400000.0
2009-04-20 18:10:00,1.23295,1.2344,1.2329,1.2344,843800000.0
2009-04-20 18:15:00,1.2343,1.2343,1.23375,1.2341,474600000.0
2009-04-20 18:20:00,1.2341,1.23455,1.2338,1.2344,410400000.0
2009-04-20 18:25:00,1.2345,1.23465,1.23383,1.2344,328200000.0
2009-04-20 18:30:00,1.2344,1.2345,1.2335,1.2338,465000000.0
2009-04-20 18:35:00,1.2338,1.23465,1.2337,1.23465,174200000.0
2009-04-20 18:40:00,1.2346,1.2347,1.23435,1.23435,132200000.0
2009-04-20 18:45:00,1.23435,1.2345,1.2341,1.23435,497799998.0
2009-04-20 18:50:00,1.2343,1.23485,1.2342,1.2348,396800000.0
2009-04-20 18:55:00,1.2348,1.23495,1.23445,1.2347,381200000.0
2009-04-20 19:00:00,1.2347,1.235,1.23415,1.2343,402600000.0
2009-04-20 19:05:00,1.2343,1.2354,1.23425,1.2354,795800000.0
2009-04-20 19:10:00,1.2354,1.23575,1.2353,1.2356,459400000.0
2009-04-20 19:15:00,1.2356,1.2375,1.2356,1.2373,840500000.0
2009-04-20 19:20:00,1.2373,1.2375,1.2365,1.237,335499999.0
2009-04-20 19:25:00,1.2371,1.2374,1.2367,1.23675,442000000.0
2009-04-20 19:30:00,1.2367,1.2373,1.23605,1.23605,524600000.0
2009-04-20 19:35:00,1.2361,1.2365,1.23605,1.23625,296800000.0
2009-04-20 19:40:00,1.23625,1.23625,1.23535,1.2354,488800000.0
2009-04-20 19:45:00,1.2355,1.2355,1.2347,1.23515,423900000.0
2009-04-20 19:50:00,1.2352,1.2356,1.2348,1.2349,416800000.0
2009-04-20 19:55:00,1.2349,1.2355,1.23452,1.23535,259000000.0
2009-04-20 20:00:00,1.23545,1.23595,1.2346,1.2348,715900000.0
2009-04-20 20:05:00,1.2349,1.23535,1.23455,1.23515,509400000.0
2009-04-20 20:10:00,1.23515,1.2357,1.23505,1.2352,699200000.0
2009-04-20 20:15:00,1.2352,1.23525,1.2349,1.23515,929400000.0
2009-04-20 20:20:00,1.2351,1.23545,1.235,1.2353,626900000.0
2009-04-20 20:25:00,1.2353,1.2358,1.2353,1.2354,530400000.0
2009-04-20 20:30:00,1.2354,1.2361,1.23515,1.236,473000000.0
2009-04-20 20:35:00,1.236,1.23695,1.2359,1.2369,448600000.0
2009-04-20 20:40:00,1.2369,1.237,1.2356,1.23615,787000000.0
2009-04-20 20:45:00,1.23615,1.2365,1.236,1.2361,334000000.0
2009-04-20 20:50:00,1.2361,1.2364,1.236,1.2362,480400000.0
2009-04-20 20:55:00,1.2362,1.2377,1.23615,1.2377,631000000.0
2009-04-20 21:00:00,1.23765,1.2378,1.2371,1.2371,574800000.0
2009-04-20 21:05:00,1.2372,1.23775,1.2371,1.2372,394000000.0
2009-04-20 21:10:00,1.2372,1.2374,1.23675,1.23715,521800000.0
2009-04-20 21:15:00,1.23715,1.23765,1.23715,1.2376,299000000.0
2009-04-20 21:20:00,1.2375,1.2378,1.2373,1.2376,299000000.0
2009-04-20 21:25:00,1.2376,1.23815,1.23725,1.2374,325900000.0
2009-04-20 21:30:00,1.23735,1.23735,1.2363,1.23645,442600000.0
2009-04-20 21:35:00,1.23645,1.2372,1.2364,1.2372,515000000.0
2009-04-20 21:40:00,1.2373,1.2373,1.2363,1.23685,556100000.0
2009-04-20 21:45:00,1.2369,1.2376,1.23675,1.23745,535000000.0
2009-04-20 21:50:00,1.23745,1.23835,1.2374,1.23835,695600000.0
2009-04-20 21:55:00,1.23845,1.23875,1.2381,1.2383,368800000.0
2009-04-20 22:00:00,1.2383,1.2386,1.23815,1.2386,186600000.0
2009-04-20 22:05:00,1.2385,1.2388,1.23845,1.2386,121800000.0
2009-04-20 22:10:00,1.23875,1.2389,1.2383,1.2387,227800000.0
2009-04-20 22:15:00,1.23855,1.23865,1.23825,1.23825,186300000.0
2009-04-20 22:20:00,1.23825,1.2386,1.23815,1.23835,96600000.0
2009-04-20 22:25:00,1.23835,1.2388,1.2383,1.2385,151600000.0
2009-04-20 22:30:00,1.23855,1.2388,1.2385,1.2387,136200000.0
2009-04-20 22:35:00,1.2388,1.2396,1.2388,1.23905,238600000.0
2009-04-20 22:40:00,1.23915,1.2392,1.23875,1.239,280600000.0
2009-04-20 22:45:00,1.239,1.23915,1.23875,1.2388,220400000.0
2009-04-20 22:50:00,1.2389,1.2395,1.2388,1.23935,434700000.0
2009-04-20 22:55:00,1.23935,1.23945,1.23845,1.2394,254000000.0
2009-04-20 23:00:00,1.23845,1.23895,1.23838,1.2389,119800000.0
2009-04-20 23:05:00,1.2389,1.23903,1.23836,1.23858,125600000.0
2009-04-20 23:10:00,1.23895,1.23945,1.23855,1.23898,64000000.0
2009-04-20 23:15:00,1.23925,1.23955,1.23882,1.23882,175000000.0
2009-04-20 23:20:00,1.23919,1.23919,1.23848,1.2386,102000000.0
2009-04-20 23:25:00,1.23821,1.23865,1.23815,1.23865,57000000.0
2009-04-20 23:30:00,1.23875,1.23875,1.23821,1.23849,80400000.0
2009-04-20 23:35:00,1.23875,1.2388,1.23835,1.2385,39800000.0
2009-04-20 23:40:00,1.2386,1.2386,1.23815,1.23815,100800000.0
2009-04-20 23:45:00,1.2382,1.23845,1.23752,1.23774,162600000.0
2009-04-20 23:50:00,1.23782,1.2383,1.23744,1.2383,103400000.0
2009-04-20 23:55:00,1.23773,1.23835,1.23767,1.2381,178000000.0
2009-04-21 00:00:00,1.2382,1.23855,1.2381,1.23835,93400000.0
2009-04-21 00:05:00,1.2385,1.2385,1.23815,1.23825,113200000.0
2009-04-21 00:10:00,1.23825,1.23835,1.238,1.23805,184500000.0
2009-04-21 00:15:00,1.23805,1.23825,1.23805,1.23825,125600000.0
2009-04-21 00:20:00,1.23825,1.23825,1.2381,1.2382,321400000.0
2009-04-21 00:25:00,1.2382,1.2382,1.23815,1.23815,145200000.0
2009-04-21 00:30:00,1.23815,1.23815,1.23795,1.238,220800000.0
2009-04-21 00:35:00,1.238,1.2382,1.238,1.2382,121200000.0
2009-04-21 00:40:00,1.2382,1.23835,1.23792,1.2383,115000000.0
2009-04-21 00:45:00,1.2383,1.23835,1.2374,1.2376,238200001.0
2009-04-21 00:50:00,1.2376,1.2378,1.23693,1.2376,336200000.0
2009-04-21 00:55:00,1.2377,1.2377,1.2368,1.237,437000000.0
2009-04-21 01:00:00,1.237,1.2375,1.23685,1.23735,176400000.0
2009-04-21 01:05:00,1.23735,1.23735,1.2369,1.23715,240400000.0
2009-04-21 01:10:00,1.2371,1.2376,1.2371,1.2375,288800000.0
2009-04-21 01:15:00,1.23745,1.2378,1.23745,1.2378,276800000.0
2009-04-21 01:20:00,1.2379,1.2379,1.2371,1.2373,148600000.0
2009-04-21 01:25:00,1.23755,1.2376,1.23695,1.2376,275800000.0
2009-04-21 01:30:00,1.2376,1.2377,1.23714,1.23728,466600000.0
2009-04-21 01:35:00,1.23725,1.23755,1.23725,1.23735,213000000.0
2009-04-21 01:40:00,1.23735,1.23758,1.23723,1.2375,183200000.0
2009-04-21 01:45:00,1.23737,1.2382,1.23722,1.23815,331800000.0
2009-04-21 01:50:00,1.238,1.23835,1.23795,1.2382,394600000.0
2009-04-21 01:55:00,1.2383,1.24055,1.23825,1.24055,408200000.0
2009-04-21 02:00:00,1.24055,1.24055,1.24025,1.2403,215800000.0
2009-04-21 02:05:00,1.2403,1.24065,1.2399,1.23995,402000000.0
2009-04-21 02:10:00,1.23995,1.2408,1.23995,1.24075,456900000.0
2009-04-21 02:15:00,1.24085,1.24265,1.2406,1.24215,769000000.0
2009-04-21 02:20:00,1.24215,1.2422,1.24125,1.2413,353400000.0
2009-04-21 02:25:00,1.2413,1.2414,1.2408,1.2411,130400000.0
2009-04-21 02:30:00,1.241,1.2411,1.2404,1.2406,199200000.0
2009-04-21 02:35:00,1.2406,1.2406,1.2405,1.2405,161800000.0
2009-04-21 02:40:00,1.2405,1.24055,1.24015,1.2405,212500000.0
2009-04-21 02:45:00,1.2405,1.2405,1.2396,1.2397,281000000.0
2009-04-21 02:50:00,1.2397,1.23995,1.2394,1.2394,130800000.0
2009-04-21 02:55:00,1.23935,1.2402,1.23935,1.2397,378000000.0
2009-04-21 03:00:00,1.2397,1.2397,1.2385,1.2391,373600000.0
2009-04-21 03:05:00,1.2391,1.2391,1.2378,1.23785,434700000.0
2009-04-21 03:10:00,1.2378,1.23815,1.23725,1.23725,418400000.0
2009-04-21 03:15:00,1.23725,1.2384,1.23725,1.23775,431400000.0
2009-04-21 03:20:00,1.2379,1.2383,1.23753,1.2379,183200000.0
2009-04-21 03:25:00,1.2379,1.23805,1.2379,1.23805,262200000.0
2009-04-21 03:30:00,1.23785,1.2388,1.23785,1.238,325600000.0
2009-04-21 03:35:00,1.23815,1.2384,1.23795,1.238,143400000.0
2009-04-21 03:40:00,1.238,1.23905,1.23775,1.23865,168200000.0
2009-04-21 03:45:00,1.23865,1.23865,1.23805,1.23805,380400000.0
2009-04-21 03:50:00,1.2382,1.2384,1.23795,1.238,326400000.0
2009-04-21 03:55:00,1.23845,1.23845,1.23785,1.23815,315000000.0
2009-04-21 04:00:00,1.23845,1.2387,1.23815,1.23845,225200000.0
2009-04-21 04:05:00,1.2384,1.23855,1.2384,1.23845,96800000.0
2009-04-21 04:10:00,1.2384,1.2388,1.23808,1.2388,410000000.0
2009-04-21 04:15:00,1.2388,1.239,1.23805,1.2382,395400000.0
2009-04-21 04:20:00,1.23825,1.23834,1.2378,1.23796,150600000.0
2009-04-21 04:25:00,1.2382,1.2386,1.2382,1.23845,166200000.0
2009-04-21 04:30:00,1.23845,1.23845,1.2379,1.2382,130600000.0
2009-04-21 04:35:00,1.2382,1.23835,1.23815,1.2383,117200000.0
2009-04-21 04:40:00,1.2383,1.2383,1.23745,1.2375,263800000.0
2009-04-21 04:45:00,1.2375,1.2376,1.23695,1.2372,156800000.0
2009-04-21 04:50:00,1.2371,1.2374,1.237,1.2372,146600000.0
2009-04-21 04:55:00,1.2372,1.2372,1.2372,1.2372,60400000.0
2009-04-21 05:00:00,1.2372,1.2375,1.23695,1.2372,167400000.0
2009-04-21 05:05:00,1.2372,1.2374,1.237,1.23715,147600000.0
2009-04-21 05:10:00,1.23715,1.2374,1.2371,1.2371,116800000.0
2009-04-21 05:15:00,1.2372,1.2374,1.2371,1.2374,135800000.0
2009-04-21 05:20:00,1.23735,1.2374,1.2373,1.2373,86800000.0
2009-04-21 05:25:00,1.2374,1.2374,1.23715,1.23715,98600000.0
2009-04-21 05:30:00,1.23715,1.2375,1.2371,1.2375,151800000.0
2009-04-21 05:35:00,1.23704,1.23745,1.23698,1.2374,204000000.0
2009-04-21 05:40:00,1.2374,1.2374,1.2373,1.23735,103200000.0
2009-04-21 05:45:00,1.23714,1.23785,1.23714,1.23785,160000000.0
2009-04-21 05:50:00,1.23775,1.23782,1.23712,1.23742,405600000.0
2009-04-21 05:55:00,1.23751,1.23772,1.23738,1.23745,262000002.0
2009-04-21 06:00:00,1.23725,1.2376,1.23725,1.2376,346600000.0
2009-04-21 06:05:00,1.2375,1.2377,1.2374,1.23748,334400000.0
2009-04-21 06:10:00,1.2376,1.2377,1.23729,1.23744,498000000.0
2009-04-21 06:15:00,1.2377,1.2378,1.2376,1.2376,191799998.0
2009-04-21 06:20:00,1.2376,1.2377,1.2376,1.2377,200600000.0
2009-04-21 06:25:00,1.2377,1.2377,1.23754,1.2377,243400000.0
2009-04-21 06:30:00,1.2377,1.2377,1.23758,1.2377,215600000.0
2009-04-21 06:35:00,1.2377,1.2377,1.23665,1.23685,265599998.0
2009-04-21 06:40:00,1.2371,1.2371,1.2362,1.23625,339900000.0
2009-04-21 06:45:00,1.23625,1.2363,1.23575,1.2361,345200000.0
2009-04-21 06:50:00,1.23665,1.2368,1.23595,1.2364,287200000.0
2009-04-21 06:55:00,1.236,1.2366,1.236,1.2363,53000000.0
2009-04-21 07:00:00,1.2363,1.23655,1.2363,1.2364,274600000.0
2009-04-21 07:05:00,1.2364,1.2364,1.23635,1.23635,196800000.0
2009-04-21 07:10:00,1.23635,1.23655,1.2363,1.2364,482000000.0
2009-04-21 07:15:00,1.2364,1.2364,1.2363,1.2363,409600000.0
2009-04-21 07:20:00,1.2363,1.2369,1.2363,1.2369,308200000.0
2009-04-21 07:25:00,1.2369,1.23745,1.23665,1.2374,523400000.0
2009-04-21 07:30:00,1.2374,1.23745,1.23625,1.23625,273100000.0
2009-04-21 07:35:00,1.23635,1.2366,1.23635,1.2365,145000000.0
2009-04-21 07:40:00,1.23635,1.23685,1.23588,1.23665,544000000.0
2009-04-21 07:45:00,1.23665,1.2372,1.23655,1.2372,121200000.0
2009-04-21 07:50:00,1.2372,1.2372,1.23655,1.2371,106600000.0
2009-04-21 07:55:00,1.2371,1.2374,1.2367,1.2368,111400000.0
2009-04-21 08:00:00,1.2368,1.23765,1.2368,1.2376,193600000.0
2009-04-21 08:05:00,1.2376,1.2388,1.2375,1.2384,255000000.0
2009-04-21 08:10:00,1.23845,1.2387,1.2383,1.2385,343000000.0
2009-04-21 08:15:00,1.23855,1.2387,1.2385,1.2385,99400000.0
2009-04-21 08:20:00,1.23855,1.23975,1.2381,1.23975,487800000.0
2009-04-21 08:25:00,1.23975,1.2404,1.23915,1.23935,200800000.0
2009-04-21 08:30:00,1.23925,1.2394,1.2389,1.2389,113400000.0
2009-04-21 08:35:00,1.23885,1.2421,1.23875,1.2421,261800000.0
2009-04-21 08:40:00,1.24205,1.24205,1.2392,1.2393,328200000.0
2009-04-21 08:45:00,1.23935,1.2395,1.23845,1.2391,433800000.0
2009-04-21 08:50:00,1.2392,1.24,1.2392,1.23995,237000000.0
2009-04-21 08:55:00,1.23995,1.24165,1.23925,1.2415,218200000.0
2009-04-21 09:00:00,1.24125,1.24135,1.2393,1.23945,267300000.0
2009-04-21 09:05:00,1.23945,1.23995,1.2391,1.23965,522600000.0
2009-04-21 09:10:00,1.23945,1.2411,1.23945,1.24055,466000000.0
2009-04-21 09:15:00,1.24055,1.2415,1.2397,1.2405,219100000.0
2009-04-21 09:20:00,1.2406,1.24105,1.2402,1.2404,524600000.0
2009-04-21 09:25:00,1.2404,1.24065,1.23975,1.24005,499500000.0
2009-04-21 09:30:00,1.24,1.24025,1.2391,1.2397,434400000.0
2009-04-21 09:35:00,1.2397,1.2403,1.23785,1.238,446800000.0
2009-04-21 09:40:00,1.238,1.23815,1.2373,1.2376,359400000.0
2009-04-21 09:45:00,1.23755,1.238,1.23725,1.23745,201000000.0
2009-04-21 09:50:00,1.23755,1.2379,1.2372,1.2379,110600000.0
2009-04-21 09:55:00,1.2379,1.23885,1.2375,1.2387,338900000.0
2009-04-21 10:00:00,1.2388,1.2388,1.2377,1.23825,178000000.0
2009-04-21 10:05:00,1.23825,1.23835,1.23815,1.23815,121000000.0
2009-04-21 10:10:00,1.23815,1.2384,1.23785,1.23825,726600000.0
2009-04-21 10:15:00,1.2382,1.2388,1.2381,1.2384,298599998.0
2009-04-21 10:20:00,1.2385,1.2385,1.23805,1.23825,231600000.0
2009-04-21 10:25:00,1.2385,1.2385,1.2379,1.2379,180800000.0
2009-04-21 10:30:00,1.238,1.23825,1.2377,1.2378,145100000.0
2009-04-21 10:35:00,1.2378,1.2378,1.2357,1.2361,505932001.0
2009-04-21 10:40:00,1.23615,1.2368,1.23565,1.23645,463500000.0
2009-04-21 10:45:00,1.2361,1.2366,1.23555,1.2366,337800000.0
2009-04-21 10:50:00,1.2366,1.2375,1.23635,1.23725,395200000.0
2009-04-21 10:55:00,1.2373,1.2373,1.23565,1.23665,386200000.0
2009-04-21 11:00:00,1.23635,1.23645,1.23435,1.2345,220000000.0
2009-04-21 11:05:00,1.2345,1.23565,1.2339,1.2356,383000000.0
2009-04-21 11:10:00,1.2356,1.23665,1.23479,1.2358,689800000.0
2009-04-21 11:15:00,1.2358,1.2361,1.23505,1.2355,468400000.0
2009-04-21 11:20:00,1.2355,1.2356,1.23435,1.235,623200000.0
2009-04-21 11:25:00,1.23505,1.2355,1.2346,1.2354,286600000.0
2009-04-21 11:30:00,1.23535,1.23535,1.2351,1.2352,304200000.0
2009-04-21 11:35:00,1.2352,1.2352,1.2339,1.2345,274800000.0
2009-04-21 11:40:00,1.2345,1.2368,1.23405,1.236,1040999999.0
2009-04-21 11:45:00,1.236,1.2369,1.23565,1.2363,454200000.0
2009-04-21 11:50:00,1.23625,1.2366,1.23615,1.2363,271400000.0
2009-04-21 11:55:00,1.2363,1.2369,1.23555,1.23675,593000000.0
2009-04-21 12:00:00,1.23675,1.23755,1.2359,1.23625,293400000.0
2009-04-21 12:05:00,1.23625,1.23635,1.23485,1.23515,141200000.0
2009-04-21 12:10:00,1.23515,1.23595,1.23475,1.2351,486200000.0
2009-04-21 12:15:00,1.2351,1.23675,1.2348,1.2358,370100000.0
2009-04-21 12:20:00,1.2354,1.2367,1.2352,1.2357,608200000.0
2009-04-21 12:25:00,1.2361,1.2376,1.23565,1.2364,380600000.0
2009-04-21 12:30:00,1.2364,1.2364,1.23595,1.2362,125000000.0
2009-04-21 12:35:00,1.2362,1.2364,1.235,1.2356,443900000.0
2009-04-21 12:40:00,1.23535,1.23655,1.23515,1.23655,143000000.0
2009-04-21 12:45:00,1.23635,1.2367,1.23565,1.2362,415200000.0
2009-04-21 12:50:00,1.23625,1.2366,1.23575,1.2364,410200000.0
2009-04-21 12:55:00,1.2364,1.2371,1.2362,1.23705,642600000.0
2009-04-21 13:00:00,1.23715,1.23785,1.23665,1.2378,362700000.0
2009-04-21 13:05:00,1.2378,1.23875,1.2373,1.23865,581000000.0
2009-04-21 13:10:00,1.23865,1.2387,1.2375,1.2379,353000000.0
2009-04-21 13:15:00,1.2378,1.23785,1.23625,1.2367,451800000.0
2009-04-21 13:20:00,1.2367,1.2372,1.2363,1.23685,509000000.0
2009-04-21 13:25:00,1.2369,1.2394,1.23675,1.2392,310800000.0
2009-04-21 13:30:00,1.239,1.24,1.23795,1.2394,361800000.0
2009-04-21 13:35:00,1.23905,1.23915,1.2382,1.2382,550000000.0
2009-04-21 13:40:00,1.2382,1.23915,1.23765,1.2383,629032004.0
2009-04-21 13:45:00,1.2383,1.2386,1.2382,1.23825,756600000.0
2009-04-21 13:50:00,1.23835,1.2385,1.238,1.2383,554500000.0
2009-04-21 13:55:00,1.2382,1.2393,1.2381,1.23865,529800000.0
2009-04-21 14:00:00,1.23865,1.2402,1.2383,1.2396,421500000.0
2009-04-21 14:05:00,1.2396,1.2396,1.2389,1.2395,637000000.0
2009-04-21 14:10:00,1.2395,1.24145,1.2393,1.2412,1470099993.0
2009-04-21 14:15:00,1.2412,1.2414,1.2396,1.23985,1206899998.0
2009-04-21 14:20:00,1.23985,1.2401,1.239,1.23995,945200000.0
2009-04-21 14:25:00,1.24,1.2412,1.2397,1.2401,929400000.0
2009-04-21 14:30:00,1.2401,1.2419,1.23935,1.24185,883199999.0
2009-04-21 14:35:00,1.24155,1.2419,1.24075,1.2411,494600000.0
2009-04-21 14:40:00,1.241,1.2411,1.23955,1.24,596400000.0
2009-04-21 14:45:00,1.24,1.24095,1.23965,1.24085,426800000.0
2009-04-21 14:50:00,1.2408,1.24145,1.23965,1.2404,583000000.0
2009-04-21 14:55:00,1.2404,1.2408,1.2395,1.2403,591200000.0
2009-04-21 15:00:00,1.24135,1.2497,1.24135,1.24955,2019299998.0
2009-04-21 15:05:00,1.24945,1.24945,1.2469,1.2472,1767199999.0
2009-04-21 15:10:00,1.2472,1.24775,1.2456,1.2473,802600000.0
2009-04-21 15:15:00,1.2473,1.24865,1.247,1.2485,1374958801.0
2009-04-21 15:20:00,1.2487,1.2495,1.2485,1.2493,1066400001.0
2009-04-21 15:25:00,1.2493,1.2506,1.24895,1.2495,1542700000.0
2009-04-21 15:30:00,1.2496,1.2496,1.247,1.24705,1098724007.0
2009-04-21 15:35:00,1.24715,1.2475,1.2455,1.2456,1371700000.0
2009-04-21 15:40:00,1.2456,1.24795,1.2455,1.2478,958000000.0
2009-04-21 15:45:00,1.2477,1.2478,1.24525,1.2456,1146328004.0
2009-04-21 15:50:00,1.2456,1.2457,1.2439,1.2451,1426064002.0
2009-04-21 15:55:00,1.24505,1.2465,1.2439,1.2465,1015400000.0
2009-04-21 16:00:00,1.2465,1.24825,1.2457,1.24695,1013700001.0
2009-04-21 16:05:00,1.24695,1.24695,1.24465,1.2453,724700000.0
2009-04-21 16:10:00,1.2454,1.2463,1.2444,1.2461,947700000.0
2009-04-21 16:15:00,1.24605,1.24735,1.2455,1.2457,681200001.0
2009-04-21 16:20:00,1.24565,1.24615,1.24545,1.24595,838600001.0
2009-04-21 16:25:00,1.24595,1.2466,1.24595,1.24655,675700001.0
2009-04-21 16:30:00,1.24655,1.2467,1.2455,1.24615,751200000.0
2009-04-21 16:35:00,1.24605,1.24675,1.2456,1.246,1022000000.0
2009-04-21 16:40:00,1.246,1.2463,1.2451,1.2451,941700000.0
2009-04-21 16:45:00,1.2451,1.24535,1.24415,1.2447,1093000000.0
2009-04-21 16:50:00,1.2447,1.2448,1.24405,1.2441,671000000.0
2009-04-21 16:55:00,1.2441,1.24425,1.2421,1.24255,1004100000.0
2009-04-21 17:00:00,1.24265,1.243,1.24205,1.2426,1101400000.0
2009-04-21 17:05:00,1.24255,1.2429,1.2401,1.24095,769400000.0
2009-04-21 17:10:00,1.2409,1.24135,1.23905,1.2394,1525900000.0
2009-04-21 17:15:00,1.2395,1.2395,1.2365,1.2378,1805200000.0
2009-04-21 17:20:00,1.23755,1.239,1.23715,1.23895,1432399997.0
2009-04-21 17:25:00,1.239,1.2398,1.2386,1.23925,939399999.0
2009-04-21 17:30:00,1.2393,1.24,1.2391,1.23955,857000001.0
2009-04-21 17:35:00,1.2395,1.24,1.238,1.23855,813200001.0
2009-04-21 17:40:00,1.2386,1.2387,1.2369,1.2373,766800000.0
2009-04-21 17:45:00,1.2373,1.2373,1.23555,1.23565,911800000.0
2009-04-21 17:50:00,1.2357,1.2383,1.2357,1.2373,1292700000.0
2009-04-21 17:55:00,1.2373,1.2374,1.23515,1.2358,854600000.0
2009-04-21 18:00:00,1.23575,1.2374,1.2355,1.2371,1029199998.0
2009-04-21 18:05:00,1.2371,1.23795,1.2366,1.23765,1073600000.0
2009-04-21 18:10:00,1.23765,1.2387,1.2375,1.2378,669800000.0
2009-04-21 18:15:00,1.2378,1.23805,1.2367,1.2367,457600000.0
2009-04-21 18:20:00,1.23665,1.237,1.23555,1.2362,782432001.0
2009-04-21 18:25:00,1.2362,1.2377,1.23605,1.2375,445000000.0
2009-04-21 18:30:00,1.23755,1.23755,1.2355,1.236,515199999.0
2009-04-21 18:35:00,1.23605,1.2365,1.23525,1.23645,417400000.0
2009-04-21 18:40:00,1.2364,1.2364,1.2356,1.2359,432200000.0
2009-04-21 18:45:00,1.2359,1.2359,1.235,1.2351,429000000.0
2009-04-21 18:50:00,1.235,1.2351,1.2325,1.2325,982600000.0
2009-04-21 18:55:00,1.23255,1.2347,1.23255,1.2346,806000000.0
2009-04-21 19:00:00,1.2346,1.23525,1.2346,1.235,913600000.0
2009-04-21 19:05:00,1.2353,1.2354,1.23465,1.2347,1306000000.0
2009-04-21 19:10:00,1.2348,1.235,1.2339,1.2348,1204000000.0
2009-04-21 19:15:00,1.2348,1.23515,1.23435,1.23515,1228200000.0
2009-04-21 19:20:00,1.23515,1.2357,1.2348,1.23525,651600000.0
2009-04-21 19:25:00,1.2354,1.2365,1.2346,1.2361,963500000.0
2009-04-21 19:30:00,1.236,1.2366,1.2359,1.2363,833800000.0
2009-04-21 19:35:00,1.2363,1.2363,1.2348,1.2356,585600000.0
2009-04-21 19:40:00,1.2355,1.2356,1.23465,1.2351,438800000.0
2009-04-21 19:45:00,1.2351,1.2352,1.23445,1.2348,505200000.0
2009-04-21 19:50:00,1.23485,1.23535,1.23425,1.2352,357200000.0
2009-04-21 19:55:00,1.2352,1.2352,1.23305,1.234,537400000.0
2009-04-21 20:00:00,1.234,1.234,1.23255,1.2337,711400000.0
2009-04-21 20:05:00,1.2337,1.23445,1.2337,1.23405,698600000.0
2009-04-21 20:10:00,1.23405,1.2356,1.2339,1.2356,562200000.0
2009-04-21 20:15:00,1.23555,1.2369,1.23545,1.23645,1263400000.0
2009-04-21 20:20:00,1.2366,1.2366,1.23605,1.23625,886199999.0
2009-04-21 20:25:00,1.23625,1.2377,1.2362,1.2365,1237300005.0
2009-04-21 20:30:00,1.2365,1.2365,1.2354,1.2361,848800000.0
2009-04-21 20:35:00,1.2361,1.23635,1.23575,1.23595,811800000.0
2009-04-21 20:40:00,1.236,1.2364,1.23595,1.2363,409200000.0
2009-04-21 20:45:00,1.2363,1.2364,1.23605,1.2364,254000000.0
2009-04-21 20:50:00,1.23645,1.2374,1.2362,1.23695,1179399993.0
2009-04-21 20:55:00,1.23695,1.2377,1.23655,1.23755,1514000000.0
2009-04-21 21:00:00,1.23755,1.23765,1.2368,1.2371,886400000.0
2009-04-21 21:05:00,1.237,1.2372,1.23585,1.23585,736000000.0
2009-04-21 21:10:00,1.2359,1.2359,1.23495,1.2355,1537099994.0
2009-04-21 21:15:00,1.2355,1.2356,1.23475,1.23525,1298800005.0
2009-04-21 21:20:00,1.2353,1.23655,1.2352,1.23635,1426199996.0
2009-04-21 21:25:00,1.2364,1.2367,1.2356,1.2365,1747400000.0
2009-04-21 21:30:00,1.2366,1.2368,1.2358,1.2358,1193000000.0
2009-04-21 21:35:00,1.2358,1.2369,1.23555,1.2362,600100000.0
2009-04-21 21:40:00,1.23625,1.23715,1.2352,1.23605,1426000000.0
2009-04-21 21:45:00,1.2363,1.2369,1.2362,1.2366,772000000.0
2009-04-21 21:50:00,1.23655,1.2366,1.2358,1.236,792600000.0
2009-04-21 21:55:00,1.236,1.23655,1.2357,1.23585,946600001.0
2009-04-21 22:00:00,1.2359,1.23625,1.23535,1.23615,766000000.0
2009-04-21 22:05:00,1.2361,1.2363,1.2356,1.236,550800001.0
2009-04-21 22:10:00,1.236,1.23615,1.23595,1.236,137400000.0
2009-04-21 22:15:00,1.236,1.23645,1.2356,1.236,196600000.0
2009-04-21 22:20:00,1.236,1.23715,1.2359,1.23675,539400000.0
2009-04-21 22:25:00,1.2368,1.23685,1.2354,1.23585,436200000.0
2009-04-21 22:30:00,1.23585,1.23605,1.23575,1.2359,142600000.0
2009-04-21 22:35:00,1.23595,1.23645,1.2358,1.236,548400000.0
2009-04-21 22:40:00,1.23605,1.23615,1.2353,1.23545,415400000.0
2009-04-21 22:45:00,1.2355,1.2355,1.2349,1.2355,296200000.0
2009-04-21 22:50:00,1.2354,1.23645,1.23495,1.23525,476900000.0
2009-04-21 22:55:00,1.2352,1.2358,1.2345,1.2358,178400000.0
2009-04-21 23:00:00,1.2358,1.23595,1.23476,1.2354,56800000.0
2009-04-21 23:05:00,1.2355,1.23585,1.2355,1.23554,75200000.0
2009-04-21 23:10:00,1.23575,1.23645,1.23575,1.2361,108800000.0
2009-04-21 23:15:00,1.23591,1.23615,1.23566,1.2359,245800000.0
2009-04-21 23:20:00,1.23585,1.23615,1.2355,1.23572,100400000.0
2009-04-21 23:25:00,1.23605,1.237,1.23605,1.23685,84600000.0
2009-04-21 23:30:00,1.2369,1.2373,1.2368,1.237,281000000.0
2009-04-21 23:35:00,1.237,1.2371,1.23655,1.23675,153400000.0
2009-04-21 23:40:00,1.23665,1.2368,1.23585,1.23597,339000000.0
2009-04-21 23:45:00,1.23645,1.23645,1.23585,1.2363,266000000.0
2009-04-21 23:50:00,1.2363,1.2368,1.23557,1.2364,97600000.0
2009-04-21 23:55:00,1.23665,1.23665,1.23571,1.23581,188600000.0
2009-04-22 00:00:00,1.2361,1.23725,1.2361,1.23705,308400002.0
2009-04-22 00:05:00,1.2371,1.23745,1.237,1.2372,65200000.0
2009-04-22 00:10:00,1.2372,1.23735,1.237,1.237,100600000.0
2009-04-22 00:15:00,1.23725,1.23745,1.2371,1.23715,164800000.0
2009-04-22 00:20:00,1.23735,1.2374,1.23684,1.23715,67400000.0
2009-04-22 00:25:00,1.2371,1.2374,1.23673,1.23675,235400000.0
2009-04-22 00:30:00,1.2372,1.23725,1.2365,1.2372,79400000.0
2009-04-22 00:35:00,1.2368,1.2372,1.2368,1.23705,113000000.0
2009-04-22 00:40:00,1.23685,1.23705,1.23549,1.23572,148400000.0
2009-04-22 00:45:00,1.23567,1.2366,1.23552,1.2366,311200000.0
2009-04-22 00:50:00,1.2365,1.2368,1.2364,1.23655,205400000.0
2009-04-22 00:55:00,1.23685,1.23715,1.23635,1.2368,122200000.0
2009-04-22 01:00:00,1.2368,1.23755,1.2368,1.23735,198400000.0
2009-04-22 01:05:00,1.23735,1.2375,1.2373,1.23735,43400000.0
2009-04-22 01:10:00,1.23735,1.23735,1.2363,1.23655,284000000.0
2009-04-22 01:15:00,1.23665,1.23685,1.23625,1.23645,283600000.0
2009-04-22 01:20:00,1.2365,1.2371,1.23615,1.2369,249000000.0
2009-04-22 01:25:00,1.23695,1.23695,1.23625,1.2366,146400000.0
2009-04-22 01:30:00,1.2365,1.23675,1.23622,1.23625,78200000.0
2009-04-22 01:35:00,1.23635,1.23715,1.23625,1.2363,117600000.0
2009-04-22 01:40:00,1.2363,1.2369,1.2363,1.2367,309000000.0
2009-04-22 01:45:00,1.23675,1.23685,1.2365,1.23685,62600000.0
2009-04-22 01:50:00,1.237,1.2377,1.2368,1.2375,183000000.0
2009-04-22 01:55:00,1.2376,1.2376,1.23725,1.2375,122800000.0
2009-04-22 02:00:00,1.2375,1.23805,1.23725,1.23735,243000000.0
2009-04-22 02:05:00,1.23765,1.2381,1.23765,1.2381,67200000.0
2009-04-22 02:10:00,1.23805,1.2381,1.23775,1.23778,80600000.0
2009-04-22 02:15:00,1.2379,1.23805,1.2374,1.23765,215400000.0
2009-04-22 02:20:00,1.2377,1.238,1.23745,1.2376,165200000.0
2009-04-22 02:25:00,1.23785,1.238,1.2376,1.23775,75200000.0
2009-04-22 02:30:00,1.2378,1.2378,1.2377,1.2378,86600000.0
2009-04-22 02:35:00,1.2378,1.23795,1.2376,1.2377,139000000.0
2009-04-22 02:40:00,1.23775,1.23815,1.2376,1.23815,284800000.0
2009-04-22 02:45:00,1.2382,1.23845,1.23805,1.23835,364600000.0
2009-04-22 02:50:00,1.23835,1.23885,1.2377,1.2387,671000000.0
2009-04-22 02:55:00,1.23885,1.23885,1.23835,1.2385,154000000.0
2009-04-22 03:00:00,1.2386,1.2386,1.2381,1.2382,234800000.0
2009-04-22 03:05:00,1.2382,1.23855,1.2381,1.23845,372199992.0
2009-04-22 03:10:00,1.2384,1.23905,1.2384,1.2387,481800000.0
2009-04-22 03:15:00,1.2388,1.239,1.23825,1.2386,359400000.0
2009-04-22 03:20:00,1.23875,1.23905,1.23805,1.23875,285999999.0
2009-04-22 03:25:00,1.23855,1.239,1.23805,1.2386,232200000.0
2009-04-22 03:30:00,1.2386,1.2392,1.23785,1.238,448600000.0
2009-04-22 03:35:00,1.23805,1.2387,1.2379,1.23842,167300000.0
2009-04-22 03:40:00,1.2387,1.2396,1.2387,1.2391,266000000.0
2009-04-22 03:45:00,1.2394,1.2395,1.2391,1.23925,105600000.0
2009-04-22 03:50:00,1.23925,1.23925,1.23815,1.2384,220200000.0
2009-04-22 03:55:00,1.2384,1.23855,1.23805,1.2382,120800001.0
2009-04-22 04:00:00,1.23805,1.23855,1.23805,1.2383,278000000.0
2009-04-22 04:05:00,1.2383,1.2383,1.23755,1.2377,104400000.0
2009-04-22 04:10:00,1.23775,1.2382,1.23765,1.2377,125600000.0
2009-04-22 04:15:00,1.2377,1.2378,1.23698,1.23711,162000000.0
2009-04-22 04:20:00,1.2375,1.23761,1.23708,1.23721,204200000.0
2009-04-22 04:25:00,1.23703,1.23765,1.2369,1.2374,282400000.0
2009-04-22 04:30:00,1.2375,1.2375,1.23735,1.23735,108800000.0
2009-04-22 04:35:00,1.23735,1.2374,1.23675,1.2372,193000000.0
2009-04-22 04:40:00,1.23725,1.23745,1.23685,1.23705,451400000.0
2009-04-22 04:45:00,1.23689,1.2372,1.23665,1.2368,126300000.0
2009-04-22 04:50:00,1.2369,1.23715,1.2367,1.237,163800000.0
2009-04-22 04:55:00,1.23695,1.237,1.23675,1.237,317000000.0
2009-04-22 05:00:00,1.237,1.237,1.23642,1.23664,424200000.0
2009-04-22 05:05:00,1.2371,1.23785,1.2369,1.23755,205000000.0
2009-04-22 05:10:00,1.23755,1.2383,1.23755,1.23775,192000000.0
2009-04-22 05:15:00,1.2382,1.23875,1.23715,1.23785,441200000.0
2009-04-22 05:20:00,1.23785,1.2381,1.23755,1.238,62200000.0
2009-04-22 05:25:00,1.2381,1.23825,1.23725,1.2378,116800000.0
2009-04-22 05:30:00,1.23785,1.2384,1.23745,1.238,151400000.0
2009-04-22 05:35:00,1.2383,1.2384,1.2376,1.23805,147200000.0
2009-04-22 05:40:00,1.2381,1.2386,1.23805,1.23825,104800000.0
2009-04-22 05:45:00,1.23835,1.2386,1.238,1.23855,407500000.0
2009-04-22 05:50:00,1.23855,1.2389,1.2385,1.23865,277200000.0
2009-04-22 05:55:00,1.23885,1.239,1.23855,1.2387,197000000.0
2009-04-22 06:00:00,1.23828,1.2388,1.23827,1.23835,930200001.0
2009-04-22 06:05:00,1.23885,1.2389,1.23825,1.2386,282400000.0
2009-04-22 06:10:00,1.23865,1.2388,1.23833,1.2387,357000000.0
2009-04-22 06:15:00,1.23885,1.2395,1.2387,1.2392,177000000.0
2009-04-22 06:20:00,1.2395,1.2395,1.2392,1.2393,104000000.0
2009-04-22 06:25:00,1.2392,1.2396,1.23895,1.23945,164400000.0
2009-04-22 06:30:00,1.2392,1.2396,1.2391,1.2391,99200000.0
2009-04-22 06:35:00,1.23935,1.23945,1.23897,1.23925,466399995.0
2009-04-22 06:40:00,1.23945,1.2395,1.2386,1.2386,168000000.0
2009-04-22 06:45:00,1.23865,1.23885,1.2375,1.23785,199500000.0
2009-04-22 06:50:00,1.23785,1.23825,1.2376,1.23825,134200000.0
2009-04-22 06:55:00,1.23825,1.2384,1.2379,1.23795,65600000.0
2009-04-22 07:00:00,1.23825,1.23855,1.2379,1.2384,114600000.0
2009-04-22 07:05:00,1.2384,1.2392,1.2384,1.239,373000000.0
2009-04-22 07:10:00,1.23853,1.2391,1.2371,1.2371,395400001.0
2009-04-22 07:15:00,1.23815,1.2387,1.23775,1.23775,212400000.0
2009-04-22 07:20:00,1.2378,1.23795,1.23735,1.23765,149800000.0
2009-04-22 07:25:00,1.2377,1.2379,1.23701,1.2375,166400000.0
2009-04-22 07:30:00,1.2375,1.23775,1.2374,1.2375,103200000.0
2009-04-22 07:35:00,1.2375,1.2381,1.2375,1.2377,128200000.0
2009-04-22 07:40:00,1.23795,1.238,1.23741,1.2377,130400000.0
2009-04-22 07:45:00,1.2377,1.2379,1.23765,1.23765,66400000.0
2009-04-22 07:50:00,1.23785,1.23835,1.23765,1.23785,136800000.0
2009-04-22 07:55:00,1.2379,1.23825,1.23775,1.23775,63600000.0
2009-04-22 08:00:00,1.23775,1.23815,1.23745,1.2376,258400000.0
2009-04-22 08:05:00,1.2376,1.2376,1.2366,1.2367,59300000.0
2009-04-22 08:10:00,1.2367,1.23685,1.23585,1.23585,374200000.0
2009-04-22 08:15:00,1.23585,1.2362,1.23546,1.2362,230000000.0
2009-04-22 08:20:00,1.2363,1.2364,1.23585,1.2364,244000000.0
2009-04-22 08:25:00,1.2364,1.2367,1.23635,1.2367,103600000.0
2009-04-22 08:30:00,1.2367,1.2367,1.2362,1.2365,192000000.0
2009-04-22 08:35:00,1.23655,1.2367,1.2357,1.2363,311400000.0
2009-04-22 08:40:00,1.2364,1.2366,1.23605,1.23645,372300000.0
2009-04-22 08:45:00,1.23655,1.2373,1.236,1.2373,246400000.0
2009-04-22 08:50:00,1.2373,1.23805,1.2371,1.23785,414000000.0
2009-04-22 08:55:00,1.2379,1.2386,1.2377,1.23805,313300000.0
2009-04-22 09:00:00,1.23825,1.2403,1.2379,1.2398,396700000.0
2009-04-22 09:05:00,1.2398,1.2402,1.23935,1.2401,385400000.0
2009-04-22 09:10:00,1.2401,1.24115,1.24,1.2406,536700000.0
2009-04-22 09:15:00,1.24065,1.2413,1.24005,1.24045,741200000.0
2009-04-22 09:20:00,1.2405,1.2409,1.23955,1.24065,297400000.0
2009-04-22 09:25:00,1.24065,1.24085,1.2404,1.24055,141800000.0
2009-04-22 09:30:00,1.2406,1.2418,1.2406,1.2415,583800001.0
2009-04-22 09:35:00,1.24145,1.2415,1.24005,1.24035,662200000.0
2009-04-22 09:40:00,1.24045,1.24135,1.2399,1.2405,667800000.0
2009-04-22 09:45:00,1.2405,1.2415,1.2405,1.24125,501800000.0
2009-04-22 09:50:00,1.2409,1.24115,1.2402,1.24055,300000000.0
2009-04-22 09:55:00,1.2405,1.24075,1.2401,1.2407,248400000.0
2009-04-22 10:00:00,1.2406,1.2415,1.24005,1.2413,238100000.0
2009-04-22 10:05:00,1.2413,1.24165,1.24,1.24025,597700000.0
2009-04-22 10:10:00,1.2404,1.24155,1.2404,1.2413,323200000.0
2009-04-22 10:15:00,1.2413,1.2422,1.2406,1.2414,472000000.0
2009-04-22 10:20:00,1.2414,1.2417,1.241,1.2415,200400000.0
2009-04-22 10:25:00,1.2415,1.2416,1.24115,1.24115,108600000.0
2009-04-22 10:30:00,1.2411,1.24135,1.2408,1.2412,88400000.0
2009-04-22 10:35:00,1.24125,1.2421,1.241,1.2421,213200000.0
2009-04-22 10:40:00,1.242,1.2436,1.2419,1.24275,410200000.0
2009-04-22 10:45:00,1.24275,1.24275,1.2417,1.242,250000000.0
2009-04-22 10:50:00,1.24205,1.2433,1.24175,1.242,359000000.0
2009-04-22 10:55:00,1.24195,1.24235,1.24175,1.2419,245900000.0
2009-04-22 11:00:00,1.2419,1.2421,1.24055,1.242,820300000.0
2009-04-22 11:05:00,1.242,1.2422,1.24075,1.2418,525600000.0
2009-04-22 11:10:00,1.2419,1.24235,1.241,1.2421,616300000.0
2009-04-22 11:15:00,1.2421,1.24345,1.24085,1.2432,728000000.0
2009-04-22 11:20:00,1.2432,1.2433,1.2412,1.2416,567400000.0
2009-04-22 11:25:00,1.2416,1.24285,1.24145,1.2421,598000000.0
2009-04-22 11:30:00,1.2421,1.2424,1.2419,1.2421,124200000.0
2009-04-22 11:35:00,1.2421,1.2424,1.24155,1.24155,456300000.0
2009-04-22 11:40:00,1.2416,1.2424,1.24035,1.2408,672200000.0
2009-04-22 11:45:00,1.2408,1.24105,1.23975,1.2401,828200000.0
2009-04-22 11:50:00,1.24005,1.2404,1.23965,1.24035,645000000.0
2009-04-22 11:55:00,1.24035,1.24095,1.23965,1.23965,1230200000.0
2009-04-22 12:00:00,1.2397,1.24115,1.2397,1.2406,681600001.0
2009-04-22 12:05:00,1.24002,1.24215,1.23984,1.24175,1280000000.0
2009-04-22 12:10:00,1.24195,1.2426,1.24105,1.24115,585400000.0
2009-04-22 12:15:00,1.24085,1.24115,1.2398,1.2402,629000000.0
2009-04-22 12:20:00,1.2403,1.24045,1.23955,1.2398,272400000.0
2009-04-22 12:25:00,1.2399,1.2404,1.23855,1.239,698400000.0
2009-04-22 12:30:00,1.2388,1.24005,1.2388,1.2398,522600000.0
2009-04-22 12:35:00,1.2398,1.2406,1.2395,1.2404,232600000.0
2009-04-22 12:40:00,1.2404,1.24065,1.23995,1.24,557400000.0
2009-04-22 12:45:00,1.2401,1.2408,1.2396,1.2406,420200000.0
2009-04-22 12:50:00,1.2405,1.24085,1.2403,1.24045,416400000.0
2009-04-22 12:55:00,1.2405,1.2414,1.2404,1.2413,313600000.0
2009-04-22 13:00:00,1.2412,1.24155,1.24115,1.2414,126600000.0
2009-04-22 13:05:00,1.2414,1.243,1.2413,1.2424,366800000.0
2009-04-22 13:10:00,1.2424,1.24325,1.242,1.243,262456400.0
2009-04-22 13:15:00,1.2431,1.24335,1.2427,1.2427,196600000.0
2009-04-22 13:20:00,1.2427,1.2427,1.24155,1.2423,346432001.0
2009-04-22 13:25:00,1.2423,1.24245,1.24175,1.242,434000000.0
2009-04-22 13:30:00,1.242,1.2434,1.2417,1.24305,357064003.0
2009-04-22 13:35:00,1.2431,1.24335,1.242,1.2421,280600000.0
2009-04-22 13:40:00,1.242,1.2421,1.241,1.241,275000000.0
2009-04-22 13:45:00,1.241,1.2412,1.24095,1.241,152000000.0
2009-04-22 13:50:00,1.241,1.2411,1.24,1.241,549500000.0
2009-04-22 13:55:00,1.241,1.24195,1.24015,1.24175,650800000.0
2009-04-22 14:00:00,1.24175,1.2431,1.24135,1.2426,797400000.0
2009-04-22 14:05:00,1.24255,1.24335,1.2418,1.2425,718200000.0
2009-04-22 14:10:00,1.2425,1.24395,1.2416,1.24395,928400000.0
2009-04-22 14:15:00,1.2439,1.2447,1.2435,1.2441,906600000.0
2009-04-22 14:20:00,1.2441,1.2458,1.2441,1.24425,1109000000.0
2009-04-22 14:25:00,1.24445,1.2445,1.2432,1.2436,776900001.0
2009-04-22 14:30:00,1.2436,1.2456,1.2436,1.2444,868600000.0
2009-04-22 14:35:00,1.24445,1.24595,1.2439,1.2448,831800000.0
2009-04-22 14:40:00,1.2447,1.245,1.2442,1.24485,487400000.0
2009-04-22 14:45:00,1.24485,1.2456,1.24435,1.245,659600000.0
2009-04-22 14:50:00,1.2451,1.2456,1.24445,1.245,1027600001.0
2009-04-22 14:55:00,1.2451,1.2453,1.2442,1.24445,1052600000.0
2009-04-22 15:00:00,1.2445,1.2465,1.2445,1.24615,1078299999.0
2009-04-22 15:05:00,1.24615,1.24745,1.2457,1.2471,844600000.0
2009-04-22 15:10:00,1.2472,1.2472,1.24625,1.2467,619200000.0
2009-04-22 15:15:00,1.2468,1.2468,1.24575,1.2462,535000000.0
2009-04-22 15:20:00,1.2463,1.2464,1.24425,1.2444,1089800000.0
2009-04-22 15:25:00,1.2444,1.2444,1.24155,1.2425,1034300000.0
2009-04-22 15:30:00,1.2425,1.243,1.24115,1.2425,1065400000.0
2009-04-22 15:35:00,1.24225,1.2424,1.23965,1.23975,1219080001.0
2009-04-22 15:40:00,1.2396,1.24025,1.2384,1.2389,1643300000.0
2009-04-22 15:45:00,1.2389,1.23995,1.23835,1.23965,1236600000.0
2009-04-22 15:50:00,1.2397,1.24,1.2373,1.23855,1471628004.0
2009-04-22 15:55:00,1.2387,1.239,1.238,1.2385,1135000003.0
2009-04-22 16:00:00,1.2385,1.2385,1.2356,1.23695,1645499999.0
2009-04-22 16:05:00,1.23695,1.2384,1.236,1.2376,1638900000.0
2009-04-22 16:10:00,1.2376,1.2379,1.23505,1.23505,912299999.0
2009-04-22 16:15:00,1.23515,1.2352,1.23325,1.23485,1152200000.0
2009-04-22 16:20:00,1.23475,1.2349,1.23335,1.23395,1410200000.0
2009-04-22 16:25:00,1.2341,1.2343,1.23275,1.2338,909928004.0
2009-04-22 16:30:00,1.2339,1.2354,1.2333,1.2353,1092900000.0
2009-04-22 16:35:00,1.2354,1.2368,1.23425,1.2356,1832900000.0
2009-04-22 16:40:00,1.2357,1.2365,1.23465,1.23605,1168000000.0
2009-04-22 16:45:00,1.23605,1.2366,1.23495,1.236,1512200000.0
2009-04-22 16:50:00,1.236,1.236,1.23455,1.23455,1058000000.0
2009-04-22 16:55:00,1.23455,1.23665,1.23405,1.236,1696700000.0
2009-04-22 17:00:00,1.236,1.2366,1.2355,1.236,1783400000.0
2009-04-22 17:05:00,1.23615,1.2371,1.23545,1.2365,1286200000.0
2009-04-22 17:10:00,1.2366,1.2376,1.2361,1.23655,1201800000.0
2009-04-22 17:15:00,1.23655,1.2368,1.2356,1.2357,1017000000.0
2009-04-22 17:20:00,1.2357,1.2361,1.23445,1.23445,1162400000.0
2009-04-22 17:25:00,1.23445,1.235,1.23415,1.2347,746200000.0
2009-04-22 17:30:00,1.2347,1.2348,1.23405,1.2347,837800000.0
2009-04-22 17:35:00,1.2347,1.2356,1.2347,1.23495,628000000.0
2009-04-22 17:40:00,1.23495,1.23495,1.234,1.2345,935200000.0
2009-04-22 17:45:00,1.2345,1.236,1.2344,1.23565,1107000000.0
2009-04-22 17:50:00,1.23575,1.23645,1.2356,1.236,1219600000.0
2009-04-22 17:55:00,1.23625,1.2376,1.2356,1.23595,1628400000.0
2009-04-22 18:00:00,1.236,1.2368,1.2351,1.23675,869500000.0
2009-04-22 18:05:00,1.23675,1.2369,1.23605,1.2363,671000000.0
2009-04-22 18:10:00,1.2364,1.2365,1.2359,1.23625,1012800000.0
2009-04-22 18:15:00,1.23625,1.23725,1.2361,1.23725,679000000.0
2009-04-22 18:20:00,1.23725,1.23805,1.23685,1.23785,672600000.0
2009-04-22 18:25:00,1.23795,1.23925,1.23755,1.2391,1248599997.0
2009-04-22 18:30:00,1.2391,1.23965,1.23855,1.2387,1061400000.0
2009-04-22 18:35:00,1.2387,1.23955,1.23835,1.23835,859000000.0
2009-04-22 18:40:00,1.23835,1.2396,1.2381,1.23955,1163800000.0
2009-04-22 18:45:00,1.2397,1.2414,1.2394,1.2407,1297200000.0
2009-04-22 18:50:00,1.2407,1.2408,1.23955,1.23965,684800000.0
2009-04-22 18:55:00,1.23965,1.2397,1.23855,1.2397,1169000000.0
2009-04-22 19:00:00,1.23965,1.24005,1.239,1.23935,1142400000.0
2009-04-22 19:05:00,1.23945,1.2396,1.2384,1.2389,603000000.0
2009-04-22 19:10:00,1.2389,1.24005,1.2387,1.23915,861600000.0
2009-04-22 19:15:00,1.23915,1.2396,1.23875,1.23945,620600000.0
2009-04-22 19:20:00,1.23945,1.23945,1.2383,1.23845,541400000.0
2009-04-22 19:25:00,1.23845,1.23855,1.23705,1.2376,703400000.0
2009-04-22 19:30:00,1.23755,1.2385,1.2371,1.2371,473600000.0
2009-04-22 19:35:00,1.2371,1.2371,1.23535,1.23575,1017600000.0
2009-04-22 19:40:00,1.23575,1.23695,1.23555,1.23695,979600000.0
2009-04-22 19:45:00,1.237,1.2373,1.2365,1.23695,586400000.0
2009-04-22 19:50:00,1.23695,1.2381,1.23625,1.2381,896400000.0
2009-04-22 19:55:00,1.2381,1.23905,1.23795,1.23905,942200000.0
2009-04-22 20:00:00,1.23905,1.23925,1.23847,1.23885,802400000.0
2009-04-22 20:05:00,1.23885,1.23915,1.23765,1.2382,718200000.0
2009-04-22 20:10:00,1.2382,1.23845,1.23785,1.23795,653100000.0
2009-04-22 20:15:00,1.2377,1.2381,1.23665,1.2376,1022600000.0
2009-04-22 20:20:00,1.2372,1.2373,1.23535,1.2365,822700000.0
2009-04-22 20:25:00,1.23645,1.2365,1.23565,1.23625,509600000.0
2009-04-22 20:30:00,1.23625,1.2365,1.2351,1.2359,645000000.0
2009-04-22 20:35:00,1.23585,1.2362,1.2353,1.2353,769800000.0
2009-04-22 20:40:00,1.2353,1.23535,1.2342,1.2351,841600000.0
2009-04-22 20:45:00,1.2351,1.23595,1.2348,1.23505,557800000.0
2009-04-22 20:50:00,1.2351,1.2357,1.23445,1.23495,945200000.0
2009-04-22 20:55:00,1.23495,1.2363,1.2349,1.23605,754200000.0
2009-04-22 21:00:00,1.2361,1.23715,1.23605,1.2366,614799999.0
2009-04-22 21:05:00,1.2367,1.2368,1.23585,1.23625,938800000.0
2009-04-22 21:10:00,1.23625,1.23625,1.2347,1.2351,902600000.0
2009-04-22 21:15:00,1.2351,1.237,1.23505,1.23665,500600000.0
2009-04-22 21:20:00,1.23665,1.2374,1.2359,1.23655,1072500001.0
2009-04-22 21:25:00,1.23655,1.23725,1.2361,1.23625,1198999999.0
2009-04-22 21:30:00,1.23625,1.23715,1.2362,1.2363,406400000.0
2009-04-22 21:35:00,1.2363,1.2385,1.2363,1.2379,622400000.0
2009-04-22 21:40:00,1.238,1.23895,1.238,1.2389,1051800001.0
2009-04-22 21:45:00,1.2389,1.2396,1.23825,1.23885,974200000.0
2009-04-22 21:50:00,1.23895,1.23995,1.2385,1.23945,622800000.0
2009-04-22 21:55:00,1.23955,1.2403,1.2394,1.2399,423800000.0
2009-04-22 22:00:00,1.2399,1.24025,1.23945,1.2398,625400000.0
2009-04-22 22:05:00,1.2398,1.24105,1.2398,1.24075,319800000.0
2009-04-22 22:10:00,1.24075,1.24135,1.24005,1.2406,324600000.0
2009-04-22 22:15:00,1.24055,1.2408,1.2398,1.24035,422400000.0
2009-04-22 22:20:00,1.24015,1.24065,1.2401,1.24065,257800000.0
2009-04-22 22:25:00,1.24035,1.2407,1.2399,1.2404,100000000.0
2009-04-22 22:30:00,1.24035,1.2405,1.2393,1.23995,319800000.0
2009-04-22 22:35:00,1.2399,1.2405,1.23975,1.24045,290600000.0
2009-04-22 22:40:00,1.2402,1.2407,1.24,1.2402,225100000.0
2009-04-22 22:45:00,1.2402,1.2402,1.23915,1.2393,160800000.0
2009-04-22 22:50:00,1.23925,1.2398,1.2391,1.2393,320200000.0
2009-04-22 22:55:00,1.2393,1.23965,1.2393,1.2395,80500000.0
2009-04-22 23:00:00,1.23945,1.23995,1.23922,1.23995,94800000.0
2009-04-22 23:05:00,1.24,1.2413,1.2398,1.24075,130800000.0
2009-04-22 23:10:00,1.24075,1.241,1.24055,1.2408,93400000.0
2009-04-22 23:15:00,1.24052,1.24085,1.24052,1.24075,83600000.0
2009-04-22 23:20:00,1.2405,1.24075,1.2403,1.24035,197200000.0
2009-04-22 23:25:00,1.24065,1.24075,1.24022,1.24022,78200000.0
2009-04-22 23:30:00,1.24021,1.24075,1.24021,1.24055,151000000.0
2009-04-22 23:35:00,1.2404,1.24075,1.23995,1.2405,82000000.0
2009-04-22 23:40:00,1.24045,1.24045,1.23963,1.23972,230400000.0
2009-04-22 23:45:00,1.2401,1.2401,1.23941,1.23983,402400000.0
2009-04-22 23:50:00,1.24025,1.24025,1.23905,1.23905,259000000.0
2009-04-22 23:55:00,1.23915,1.23915,1.23865,1.23865,153600000.0
2009-04-23 00:00:00,1.23865,1.23895,1.23865,1.23865,107600000.0
2009-04-23 00:05:00,1.23865,1.23865,1.23825,1.2384,210000000.0
2009-04-23 00:10:00,1.23845,1.2386,1.2384,1.2385,257400000.0
2009-04-23 00:15:00,1.23865,1.2389,1.2384,1.23855,123400000.0
2009-04-23 00:20:00,1.23855,1.23855,1.23855,1.23855,166400000.0
2009-04-23 00:25:00,1.23855,1.23875,1.23808,1.23875,231400000.0
2009-04-23 00:30:00,1.23855,1.2387,1.23835,1.2386,116600000.0
2009-04-23 00:35:00,1.2386,1.2386,1.23826,1.2386,167200000.0
2009-04-23 00:40:00,1.2386,1.2386,1.23802,1.2385,330800000.0
2009-04-23 00:45:00,1.2385,1.23865,1.2382,1.23825,504000000.0
2009-04-23 00:50:00,1.23825,1.23855,1.23805,1.2382,495599999.0
2009-04-23 00:55:00,1.23825,1.2387,1.23815,1.2384,217000000.0
2009-04-23 01:00:00,1.2385,1.23855,1.23801,1.23835,179400000.0
2009-04-23 01:05:00,1.23845,1.23845,1.2382,1.23825,224600000.0
2009-04-23 01:10:00,1.2384,1.23855,1.2381,1.23815,158000000.0
2009-04-23 01:15:00,1.23825,1.23845,1.23815,1.23815,61200000.0
2009-04-23 01:20:00,1.23815,1.2388,1.23815,1.23865,97600000.0
2009-04-23 01:25:00,1.2386,1.23895,1.23829,1.2386,72000000.0
2009-04-23 01:30:00,1.23885,1.23895,1.23855,1.23875,51400000.0
2009-04-23 01:35:00,1.2388,1.23895,1.23875,1.2389,65800000.0
2009-04-23 01:40:00,1.2389,1.239,1.23875,1.239,25400000.0
2009-04-23 01:45:00,1.23885,1.23905,1.23837,1.23858,199000000.0
2009-04-23 01:50:00,1.23905,1.23905,1.2387,1.23885,53000000.0
2009-04-23 01:55:00,1.23895,1.2393,1.23883,1.23915,62200000.0
2009-04-23 02:00:00,1.2392,1.2392,1.23865,1.2388,132200000.0
2009-04-23 02:05:00,1.2391,1.23915,1.23848,1.2388,183800000.0
2009-04-23 02:10:00,1.2388,1.2388,1.2387,1.2387,82400000.0
2009-04-23 02:15:00,1.2387,1.23875,1.23822,1.2387,32000000.0
2009-04-23 02:20:00,1.23832,1.23875,1.23832,1.2387,31600000.0
2009-04-23 02:25:00,1.23875,1.2398,1.2387,1.23923,357200000.0
2009-04-23 02:30:00,1.23925,1.2395,1.23895,1.23895,228999999.0
2009-04-23 02:35:00,1.23905,1.23935,1.23895,1.23895,107000000.0
2009-04-23 02:40:00,1.23915,1.23955,1.2388,1.23955,109000000.0
2009-04-23 02:45:00,1.23955,1.23975,1.2394,1.23945,38400000.0
2009-04-23 02:50:00,1.2395,1.2402,1.23945,1.23995,394800000.0
2009-04-23 02:55:00,1.23995,1.24,1.2395,1.23995,171000000.0
2009-04-23 03:00:00,1.2401,1.24075,1.23965,1.2405,291600000.0
2009-04-23 03:05:00,1.2406,1.24075,1.2402,1.24035,87400000.0
2009-04-23 03:10:00,1.24045,1.241,1.24035,1.241,178600000.0
2009-04-23 03:15:00,1.241,1.2412,1.24073,1.24085,207400000.0
2009-04-23 03:20:00,1.24095,1.24105,1.23945,1.2407,325100000.0
2009-04-23 03:25:00,1.2407,1.24145,1.24011,1.24103,89600000.0
2009-04-23 03:30:00,1.2413,1.24135,1.24005,1.24125,243200000.0
2009-04-23 03:35:00,1.24125,1.24125,1.2399,1.24045,232200000.0
2009-04-23 03:40:00,1.24005,1.2408,1.24,1.2403,361800002.0
2009-04-23 03:45:00,1.24045,1.24055,1.24023,1.24055,140400000.0
2009-04-23 03:50:00,1.24015,1.24085,1.24005,1.2407,100600000.0
2009-04-23 03:55:00,1.24075,1.2408,1.2402,1.24045,229600000.0
2009-04-23 04:00:00,1.24045,1.24055,1.2401,1.2402,55200000.0
2009-04-23 04:05:00,1.24045,1.24055,1.23985,1.24025,102600000.0
2009-04-23 04:10:00,1.2399,1.2401,1.23911,1.23962,272600000.0
2009-04-23 04:15:00,1.24005,1.24075,1.24005,1.24045,123600000.0
2009-04-23 04:20:00,1.2405,1.2406,1.2402,1.24045,149800000.0
2009-04-23 04:25:00,1.24045,1.2408,1.24,1.24055,85000000.0
2009-04-23 04:30:00,1.23985,1.24055,1.23985,1.24055,50600000.0
2009-04-23 04:35:00,1.24055,1.24075,1.2402,1.24065,97000000.0
2009-04-23 04:40:00,1.24075,1.24075,1.23995,1.24005,96000000.0
2009-04-23 04:45:00,1.24035,1.24055,1.2397,1.24015,120600000.0
2009-04-23 04:50:00,1.2401,1.24075,1.24,1.24005,107600000.0
2009-04-23 04:55:00,1.24005,1.24105,1.24,1.2409,162000000.0
2009-04-23 05:00:00,1.2409,1.24105,1.24085,1.24095,61200000.0
2009-04-23 05:05:00,1.2409,1.24115,1.24064,1.2409,398000000.0
2009-04-23 05:10:00,1.2409,1.24135,1.2408,1.2408,113800000.0
2009-04-23 05:15:00,1.2409,1.24115,1.24059,1.241,206200000.0
2009-04-23 05:20:00,1.241,1.2412,1.24065,1.24067,425200000.0
2009-04-23 05:25:00,1.2412,1.2412,1.24019,1.24033,106000000.0
2009-04-23 05:30:00,1.24045,1.24055,1.24013,1.24013,99000000.0
2009-04-23 05:35:00,1.24055,1.24065,1.24,1.24,99600000.0
2009-04-23 05:40:00,1.24035,1.24135,1.24,1.24065,279400000.0
2009-04-23 05:45:00,1.2404,1.2407,1.2404,1.2405,52800000.0
2009-04-23 05:50:00,1.2407,1.24085,1.24005,1.2405,145400000.0
2009-04-23 05:55:00,1.24055,1.24055,1.23965,1.23965,100000000.0
2009-04-23 06:00:00,1.2397,1.23985,1.23937,1.23937,200600000.0
2009-04-23 06:05:00,1.23928,1.24,1.23924,1.2396,363800000.0
2009-04-23 06:10:00,1.23955,1.23995,1.23915,1.2393,247600000.0
2009-04-23 06:15:00,1.23916,1.23958,1.23915,1.23956,1383600000.0
2009-04-23 06:20:00,1.2394,1.23965,1.23922,1.23956,519400000.0
2009-04-23 06:25:00,1.2394,1.2395,1.23885,1.2394,145400000.0
2009-04-23 06:30:00,1.2394,1.2394,1.2391,1.2391,103600000.0
2009-04-23 06:35:00,1.239,1.23922,1.23874,1.239,664199999.0
2009-04-23 06:40:00,1.239,1.2393,1.239,1.239,36600000.0
2009-04-23 06:45:00,1.239,1.2393,1.23895,1.239,245799998.0
2009-04-23 06:50:00,1.239,1.23925,1.23887,1.239,324800000.0
2009-04-23 06:55:00,1.239,1.23905,1.239,1.23905,29400000.0
2009-04-23 07:00:00,1.239,1.2392,1.2384,1.2385,173000000.0
2009-04-23 07:05:00,1.2383,1.2385,1.23825,1.2383,88600000.0
2009-04-23 07:10:00,1.23805,1.2385,1.23775,1.2383,156000000.0
2009-04-23 07:15:00,1.2383,1.2385,1.23773,1.2381,209600000.0
2009-04-23 07:20:00,1.2382,1.2382,1.237,1.2373,377600003.0
2009-04-23 07:25:00,1.2373,1.23745,1.23725,1.23725,131200000.0
2009-04-23 07:30:00,1.2373,1.23745,1.23695,1.23705,147200000.0
2009-04-23 07:35:00,1.23705,1.23705,1.23585,1.2363,266400000.0
2009-04-23 07:40:00,1.2363,1.23755,1.2363,1.23735,207200000.0
2009-04-23 07:45:00,1.23725,1.23735,1.2365,1.2365,257200000.0
2009-04-23 07:50:00,1.2365,1.23655,1.2362,1.23645,157800000.0
2009-04-23 07:55:00,1.23645,1.23665,1.23615,1.23665,92400000.0
2009-04-23 08:00:00,1.23675,1.23745,1.23609,1.23745,274200000.0
2009-04-23 08:05:00,1.23765,1.23765,1.23645,1.2366,101400000.0
2009-04-23 08:10:00,1.2367,1.23679,1.2362,1.23665,270000000.0
2009-04-23 08:15:00,1.23675,1.23675,1.235,1.2358,548600000.0
2009-04-23 08:20:00,1.23585,1.237,1.2356,1.23665,270100000.0
2009-04-23 08:25:00,1.23665,1.23705,1.23605,1.2362,77200000.0
2009-04-23 08:30:00,1.2362,1.23675,1.23597,1.23665,216800000.0
2009-04-23 08:35:00,1.23624,1.23675,1.23604,1.23604,580600000.0
2009-04-23 08:40:00,1.23665,1.2381,1.23665,1.23795,359800000.0
2009-04-23 08:45:00,1.23795,1.2381,1.2368,1.23695,477000000.0
2009-04-23 08:50:00,1.23725,1.23745,1.23654,1.23735,556800000.0
2009-04-23 08:55:00,1.2373,1.23775,1.23689,1.2377,160800000.0
2009-04-23 09:00:00,1.2378,1.2389,1.2376,1.238,559000000.0
2009-04-23 09:05:00,1.238,1.238,1.23735,1.23735,110800000.0
2009-04-23 09:10:00,1.2374,1.23765,1.23656,1.2375,181800000.0
2009-04-23 09:15:00,1.23745,1.2377,1.237,1.2375,180800000.0
2009-04-23 09:20:00,1.2375,1.2383,1.23745,1.23825,146400000.0
2009-04-23 09:25:00,1.2384,1.23895,1.23805,1.23825,323000000.0
2009-04-23 09:30:00,1.2384,1.24,1.2381,1.24,221000000.0
2009-04-23 09:35:00,1.24,1.24,1.2395,1.2396,160200000.0
2009-04-23 09:40:00,1.2396,1.2401,1.2394,1.2401,580800000.0
2009-04-23 09:45:00,1.2402,1.2402,1.23985,1.2399,250400000.0
2009-04-23 09:50:00,1.23995,1.24025,1.2397,1.23975,231400000.0
2009-04-23 09:55:00,1.23975,1.24035,1.2396,1.24,412200000.0
2009-04-23 10:00:00,1.24035,1.2404,1.23915,1.23955,283000000.0
2009-04-23 10:05:00,1.2396,1.2397,1.23855,1.2392,431400000.0
2009-04-23 10:10:00,1.23925,1.2396,1.23905,1.2396,200200000.0
2009-04-23 10:15:00,1.2395,1.23975,1.23855,1.2386,500600000.0
2009-04-23 10:20:00,1.2386,1.2389,1.23825,1.23825,597400000.0
2009-04-23 10:25:00,1.2383,1.2383,1.2376,1.2376,339200000.0
2009-04-23 10:30:00,1.23765,1.23895,1.2371,1.2385,838000000.0
2009-04-23 10:35:00,1.2385,1.2388,1.2377,1.23795,712599999.0
2009-04-23 10:40:00,1.2381,1.2386,1.2374,1.23825,435200000.0
2009-04-23 10:45:00,1.23835,1.23875,1.2374,1.23845,358300000.0
2009-04-23 10:50:00,1.23845,1.2386,1.2378,1.23795,201600000.0
2009-04-23 10:55:00,1.2379,1.23845,1.2375,1.2375,443400000.0
2009-04-23 11:00:00,1.23755,1.2387,1.23755,1.2385,248000000.0
2009-04-23 11:05:00,1.2386,1.23865,1.23755,1.2377,177600000.0
2009-04-23 11:10:00,1.2377,1.2381,1.2372,1.2379,362200000.0
2009-04-23 11:15:00,1.2379,1.23835,1.2367,1.2367,456900000.0
2009-04-23 11:20:00,1.23675,1.237,1.23594,1.23594,558200000.0
2009-04-23 11:25:00,1.2366,1.23685,1.2361,1.23655,373400000.0
2009-04-23 11:30:00,1.23665,1.23675,1.2357,1.2358,738000000.0
2009-04-23 11:35:00,1.2358,1.2359,1.23535,1.2357,360600000.0
2009-04-23 11:40:00,1.2357,1.23635,1.2354,1.2355,487200000.0
2009-04-23 11:45:00,1.2355,1.2355,1.23475,1.2349,303900000.0
2009-04-23 11:50:00,1.23485,1.23525,1.23465,1.23505,190800000.0
2009-04-23 11:55:00,1.23505,1.23515,1.2345,1.2349,441000000.0
2009-04-23 12:00:00,1.235,1.2351,1.23445,1.23505,381400000.0
2009-04-23 12:05:00,1.23505,1.2358,1.23495,1.2351,779800000.0
2009-04-23 12:10:00,1.23515,1.2356,1.2351,1.2354,296600000.0
2009-04-23 12:15:00,1.2354,1.2357,1.23505,1.23515,126200000.0
2009-04-23 12:20:00,1.2351,1.2356,1.23482,1.23482,441500000.0
2009-04-23 12:25:00,1.2354,1.2356,1.23494,1.23525,272800000.0
2009-04-23 12:30:00,1.2353,1.23585,1.23525,1.23555,268799998.0
2009-04-23 12:35:00,1.23555,1.23635,1.23514,1.23625,520600000.0
2009-04-23 12:40:00,1.2363,1.2363,1.2355,1.23585,263000000.0
2009-04-23 12:45:00,1.23595,1.2363,1.23575,1.23605,191399999.0
2009-04-23 12:50:00,1.23605,1.2366,1.23595,1.2365,309800000.0
2009-04-23 12:55:00,1.23645,1.23675,1.23635,1.23665,302600000.0
2009-04-23 13:00:00,1.23675,1.23685,1.23625,1.2366,528799999.0
2009-04-23 13:05:00,1.23655,1.2366,1.2357,1.2364,364400000.0
2009-04-23 13:10:00,1.2364,1.23665,1.235,1.2352,462200000.0
2009-04-23 13:15:00,1.23493,1.23522,1.23449,1.23485,268000000.0
2009-04-23 13:20:00,1.23485,1.23485,1.2335,1.23365,500600000.0
2009-04-23 13:25:00,1.23345,1.2338,1.23275,1.23335,473800000.0
2009-04-23 13:30:00,1.23345,1.23395,1.2329,1.2335,510600000.0
2009-04-23 13:35:00,1.23355,1.23385,1.23315,1.2335,309400000.0
2009-04-23 13:40:00,1.2336,1.23415,1.23345,1.23405,203600000.0
2009-04-23 13:45:00,1.23415,1.2356,1.23415,1.2355,848300001.0
2009-04-23 13:50:00,1.2355,1.2357,1.2347,1.235,1031599999.0
2009-04-23 13:55:00,1.235,1.2352,1.23475,1.23475,712199995.0
2009-04-23 14:00:00,1.23475,1.235,1.2343,1.23435,982300000.0
2009-04-23 14:05:00,1.23435,1.2344,1.23355,1.2342,866199999.0
2009-04-23 14:10:00,1.2343,1.23445,1.234,1.234,614999999.0
2009-04-23 14:15:00,1.23395,1.23425,1.23355,1.2336,1260200003.0
2009-04-23 14:20:00,1.2336,1.2344,1.2328,1.23365,1201799998.0
2009-04-23 14:25:00,1.2336,1.23435,1.23355,1.23385,801200000.0
2009-04-23 14:30:00,1.2328,1.2353,1.23215,1.2348,1794000001.0
2009-04-23 14:35:00,1.23475,1.2376,1.23465,1.23585,1381400000.0
2009-04-23 14:40:00,1.23585,1.2365,1.2354,1.236,1164200000.0
2009-04-23 14:45:00,1.236,1.23605,1.2353,1.23575,1218800001.0
2009-04-23 14:50:00,1.23565,1.2358,1.23515,1.23525,951400000.0
2009-04-23 14:55:00,1.23525,1.23545,1.2342,1.2347,810800002.0
2009-04-23 15:00:00,1.2348,1.23665,1.23465,1.23635,671800000.0
2009-04-23 15:05:00,1.23625,1.23655,1.23525,1.2356,644200000.0
2009-04-23 15:10:00,1.2357,1.2362,1.2351,1.23565,697600002.0
2009-04-23 15:15:00,1.23555,1.2377,1.23505,1.2374,1042599997.0
2009-04-23 15:20:00,1.2374,1.23765,1.23675,1.23705,1123500000.0
2009-04-23 15:25:00,1.23705,1.2381,1.23695,1.2373,1437800000.0
2009-04-23 15:30:00,1.2373,1.2386,1.2363,1.23705,2034700001.0
2009-04-23 15:35:00,1.23705,1.2379,1.23595,1.23675,1827600000.0
2009-04-23 15:40:00,1.23675,1.2374,1.2355,1.23645,1442699999.0
2009-04-23 15:45:00,1.2365,1.23715,1.2356,1.23565,1915199999.0
2009-04-23 15:50:00,1.23565,1.23725,1.23505,1.23675,1824000003.0
2009-04-23 15:55:00,1.23675,1.23765,1.23625,1.23625,1636400000.0
2009-04-23 16:00:00,1.23625,1.23795,1.236,1.2374,1546200000.0
2009-04-23 16:05:00,1.23745,1.23805,1.23655,1.237,1589199999.0
2009-04-23 16:10:00,1.23705,1.2371,1.23605,1.23685,1105100000.0
2009-04-23 16:15:00,1.23685,1.2379,1.2366,1.2372,1442000000.0
2009-04-23 16:20:00,1.2372,1.23745,1.2356,1.23605,1457599999.0
2009-04-23 16:25:00,1.236,1.2367,1.2354,1.23555,2104099998.0
2009-04-23 16:30:00,1.23555,1.23575,1.2251,1.22655,2827700003.0
2009-04-23 16:35:00,1.22655,1.2271,1.22355,1.2252,2400199997.0
2009-04-23 16:40:00,1.2252,1.2266,1.22405,1.22655,1802699998.0
2009-04-23 16:45:00,1.22655,1.2271,1.2262,1.2263,1580100000.0
2009-04-23 16:50:00,1.2264,1.227,1.22505,1.22625,1695199999.0
2009-04-23 16:55:00,1.2263,1.2274,1.22525,1.22735,2095399996.0
2009-04-23 17:00:00,1.2275,1.2281,1.2254,1.2273,2016200000.0
2009-04-23 17:05:00,1.22725,1.22855,1.227,1.22855,1621600000.0
2009-04-23 17:10:00,1.22845,1.23005,1.2281,1.22985,1709000001.0
2009-04-23 17:15:00,1.22985,1.2301,1.2285,1.229,1375200001.0
2009-04-23 17:20:00,1.229,1.229,1.2273,1.22755,1827000001.0
2009-04-23 17:25:00,1.22725,1.2274,1.2264,1.22655,1701000001.0
2009-04-23 17:30:00,1.22675,1.2292,1.2264,1.22795,1256399998.0
2009-04-23 17:35:00,1.22795,1.22865,1.2275,1.22855,1582800002.0
2009-04-23 17:40:00,1.22845,1.22915,1.22775,1.22785,1600999994.0
2009-04-23 17:45:00,1.2279,1.2281,1.22725,1.2276,357200000.0
2009-04-23 17:50:00,1.2276,1.2286,1.2276,1.22815,331600000.0
2009-04-23 17:55:00,1.22825,1.2297,1.22775,1.2291,1094599998.0
2009-04-23 18:00:00,1.22905,1.22905,1.2278,1.2279,756200000.0
2009-04-23 18:05:00,1.2279,1.22935,1.2276,1.2292,999000001.0
2009-04-23 18:10:00,1.2292,1.2292,1.2269,1.22755,1023800000.0
2009-04-23 18:15:00,1.22755,1.22755,1.22695,1.2275,992600000.0
2009-04-23 18:20:00,1.2275,1.22815,1.22715,1.22765,585200000.0
2009-04-23 18:25:00,1.2277,1.22885,1.2277,1.228,711600000.0
2009-04-23 18:30:00,1.228,1.22845,1.22785,1.22825,410600000.0
2009-04-23 18:35:00,1.22825,1.22825,1.22755,1.22755,492400000.0
2009-04-23 18:40:00,1.2275,1.2278,1.2271,1.22765,661600000.0
2009-04-23 18:45:00,1.22775,1.2278,1.2272,1.22755,482600000.0
2009-04-23 18:50:00,1.2276,1.22805,1.2271,1.22795,867400000.0
2009-04-23 18:55:00,1.22795,1.228,1.2275,1.228,851600000.0
2009-04-23 19:00:00,1.228,1.22805,1.22685,1.2272,606400000.0
2009-04-23 19:05:00,1.22725,1.2274,1.2269,1.22695,358400000.0
2009-04-23 19:10:00,1.22695,1.22835,1.22695,1.2277,551200000.0
2009-04-23 19:15:00,1.2277,1.2279,1.22725,1.22755,478400000.0
2009-04-23 19:20:00,1.22755,1.2276,1.22595,1.2263,802000000.0
2009-04-23 19:25:00,1.22605,1.22625,1.2252,1.22525,931600000.0
2009-04-23 19:30:00,1.22535,1.2267,1.2252,1.2267,911700000.0
2009-04-23 19:35:00,1.22665,1.22665,1.22505,1.2252,719400000.0
2009-04-23 19:40:00,1.22525,1.22615,1.225,1.2258,875000001.0
2009-04-23 19:45:00,1.2256,1.2268,1.22555,1.22565,447200000.0
2009-04-23 19:50:00,1.2256,1.2257,1.22535,1.22555,379600000.0
2009-04-23 19:55:00,1.22555,1.2256,1.2251,1.22535,478200000.0
2009-04-23 20:00:00,1.22535,1.22615,1.2252,1.22525,544400000.0
2009-04-23 20:05:00,1.22525,1.22595,1.225,1.22595,732400000.0
2009-04-23 20:10:00,1.22595,1.2263,1.22515,1.22525,795200000.0
2009-04-23 20:15:00,1.22535,1.22585,1.2249,1.2251,526600000.0
2009-04-23 20:20:00,1.22515,1.2254,1.22435,1.2251,756999998.0
2009-04-23 20:25:00,1.2251,1.2252,1.22345,1.2237,857000000.0
2009-04-23 20:30:00,1.22375,1.22415,1.2234,1.2241,1034600000.0
2009-04-23 20:35:00,1.2243,1.2248,1.2238,1.22385,504200000.0
2009-04-23 20:40:00,1.22385,1.224,1.2227,1.22275,821800000.0
2009-04-23 20:45:00,1.2229,1.22355,1.2226,1.22345,761200000.0
2009-04-23 20:50:00,1.22345,1.22445,1.2232,1.22425,1197600000.0
2009-04-23 20:55:00,1.22425,1.22525,1.22405,1.22485,725200000.0
2009-04-23 21:00:00,1.2244,1.22625,1.22415,1.2254,1810800000.0
2009-04-23 21:05:00,1.2254,1.22615,1.22485,1.22615,599200000.0
2009-04-23 21:10:00,1.22615,1.22695,1.2259,1.2261,856800001.0
2009-04-23 21:15:00,1.2261,1.2272,1.2261,1.2271,603800000.0
2009-04-23 21:20:00,1.2272,1.2272,1.2258,1.2258,485400000.0
2009-04-23 21:25:00,1.22585,1.2267,1.22535,1.2256,506600000.0
2009-04-23 21:30:00,1.22565,1.22665,1.22535,1.2261,726900000.0
2009-04-23 21:35:00,1.2261,1.2268,1.2259,1.22675,641000000.0
2009-04-23 21:40:00,1.22675,1.22675,1.22485,1.22485,1152900000.0
2009-04-23 21:45:00,1.22485,1.2249,1.22425,1.22425,557800000.0
2009-04-23 21:50:00,1.22425,1.2249,1.22285,1.2235,1024000000.0
2009-04-23 21:55:00,1.2234,1.2239,1.22315,1.22365,742600000.0
2009-04-23 22:00:00,1.22365,1.2239,1.2232,1.2233,632399998.0
2009-04-23 22:05:00,1.22325,1.22345,1.22285,1.22325,575799999.0
2009-04-23 22:10:00,1.22325,1.22345,1.22305,1.22345,623800000.0
2009-04-23 22:15:00,1.2234,1.2242,1.2234,1.22355,473000000.0
2009-04-23 22:20:00,1.22355,1.22365,1.22335,1.22335,167600000.0
2009-04-23 22:25:00,1.22328,1.22375,1.2232,1.22375,275600000.0
2009-04-23 22:30:00,1.22375,1.22385,1.22305,1.22315,426600000.0
2009-04-23 22:35:00,1.2231,1.22345,1.22295,1.2231,310000000.0
2009-04-23 22:40:00,1.2231,1.2231,1.22305,1.2231,357400000.0
2009-04-23 22:45:00,1.2231,1.2233,1.22295,1.22305,509400000.0
2009-04-23 22:50:00,1.22305,1.22345,1.223,1.22315,453000000.0
2009-04-23 22:55:00,1.2232,1.2233,1.22265,1.22265,316200000.0
2009-04-23 23:00:00,1.2224,1.2233,1.22225,1.2228,265200000.0
2009-04-23 23:05:00,1.223,1.2233,1.22245,1.22255,119600000.0
2009-04-23 23:10:00,1.22255,1.22335,1.22205,1.2228,367399999.0
2009-04-23 23:15:00,1.2228,1.22375,1.22265,1.22325,217000000.0
2009-04-23 23:20:00,1.2233,1.22355,1.22292,1.22315,165800000.0
2009-04-23 23:25:00,1.2231,1.22425,1.22303,1.22315,374800000.0
2009-04-23 23:30:00,1.2233,1.2236,1.223,1.223,197600000.0
2009-04-23 23:35:00,1.22325,1.2237,1.22265,1.22345,284000000.0
2009-04-23 23:40:00,1.2235,1.2238,1.2229,1.2238,425400000.0
2009-04-23 23:45:00,1.22375,1.22375,1.2223,1.2232,340300000.0
2009-04-23 23:50:00,1.22315,1.22315,1.2231,1.22315,407000000.0
2009-04-23 23:55:00,1.22315,1.2235,1.22315,1.2233,342600000.0
2009-04-24 00:00:00,1.2235,1.22355,1.22297,1.22332,298800000.0
2009-04-24 00:05:00,1.22305,1.2232,1.22274,1.22308,329000000.0
2009-04-24 00:10:00,1.22293,1.22345,1.22283,1.22345,202600000.0
2009-04-24 00:15:00,1.2237,1.22405,1.2237,1.22385,217800000.0
2009-04-24 00:20:00,1.2239,1.224,1.22375,1.224,56600000.0
2009-04-24 00:25:00,1.224,1.22405,1.2236,1.2236,68600000.0
2009-04-24 00:30:00,1.22405,1.2242,1.2236,1.2242,92000000.0
2009-04-24 00:35:00,1.22415,1.2244,1.2236,1.2244,202800000.0
2009-04-24 00:40:00,1.2245,1.22525,1.2244,1.2244,247800000.0
2009-04-24 00:45:00,1.2245,1.2245,1.22345,1.22425,280400000.0
2009-04-24 00:50:00,1.2244,1.2245,1.22365,1.22375,448600000.0
2009-04-24 00:55:00,1.22375,1.2242,1.22365,1.22415,50400000.0
2009-04-24 01:00:00,1.22365,1.2243,1.22342,1.2237,94200000.0
2009-04-24 01:05:00,1.22415,1.2245,1.2237,1.22415,145800000.0
2009-04-24 01:10:00,1.22385,1.2243,1.22368,1.22425,87800000.0
2009-04-24 01:15:00,1.2243,1.2243,1.22385,1.22385,139600000.0
2009-04-24 01:20:00,1.2241,1.22415,1.22385,1.22395,175400000.0
2009-04-24 01:25:00,1.22395,1.22425,1.22385,1.22425,194400000.0
2009-04-24 01:30:00,1.22435,1.22465,1.22395,1.22465,126400000.0
2009-04-24 01:35:00,1.22425,1.22475,1.22395,1.2245,100200000.0
2009-04-24 01:40:00,1.2244,1.2252,1.22395,1.2248,158200000.0
2009-04-24 01:45:00,1.22485,1.2255,1.2247,1.22515,187400000.0
2009-04-24 01:50:00,1.22515,1.2257,1.22505,1.22535,106800000.0
2009-04-24 01:55:00,1.22486,1.22575,1.22486,1.2257,119200000.0
2009-04-24 02:00:00,1.2257,1.2257,1.2245,1.22515,303400000.0
2009-04-24 02:05:00,1.22555,1.2258,1.2252,1.2253,173200000.0
2009-04-24 02:10:00,1.22545,1.2257,1.22515,1.22555,244400000.0
2009-04-24 02:15:00,1.22565,1.2263,1.22545,1.226,256600000.0
2009-04-24 02:20:00,1.226,1.2266,1.2256,1.226,285400001.0
2009-04-24 02:25:00,1.226,1.2263,1.22575,1.2258,389500000.0
2009-04-24 02:30:00,1.2258,1.2261,1.2257,1.226,216799999.0
2009-04-24 02:35:00,1.226,1.226,1.22525,1.22545,254000000.0
2009-04-24 02:40:00,1.2255,1.2255,1.22505,1.2251,200400000.0
2009-04-24 02:45:00,1.2252,1.2255,1.22495,1.2255,495400002.0
2009-04-24 02:50:00,1.22525,1.2269,1.2251,1.2265,548399996.0
2009-04-24 02:55:00,1.2265,1.2268,1.2254,1.2257,311600000.0
2009-04-24 03:00:00,1.2258,1.2265,1.2256,1.2262,148400000.0
2009-04-24 03:05:00,1.2259,1.2267,1.2258,1.2267,187000000.0
2009-04-24 03:10:00,1.2267,1.2267,1.2262,1.2264,298000000.0
2009-04-24 03:15:00,1.2263,1.22655,1.2262,1.2264,66200000.0
2009-04-24 03:20:00,1.22635,1.2264,1.22555,1.22595,183400000.0
2009-04-24 03:25:00,1.22555,1.2261,1.2254,1.22545,127600000.0
2009-04-24 03:30:00,1.22565,1.22575,1.2254,1.22545,74400000.0
2009-04-24 03:35:00,1.22565,1.2257,1.22485,1.2253,142400000.0
2009-04-24 03:40:00,1.2249,1.22555,1.2249,1.2249,127200000.0
2009-04-24 03:45:00,1.2252,1.2257,1.2249,1.2255,171800000.0
2009-04-24 03:50:00,1.22565,1.2257,1.22545,1.2255,149600000.0
2009-04-24 03:55:00,1.2255,1.226,1.22545,1.226,363000000.0
2009-04-24 04:00:00,1.22541,1.22605,1.22541,1.22545,96000000.0
2009-04-24 04:05:00,1.22505,1.22585,1.22504,1.22545,116200000.0
2009-04-24 04:10:00,1.2256,1.2257,1.22545,1.22565,153400000.0
2009-04-24 04:15:00,1.22565,1.2259,1.2241,1.22465,326600000.0
2009-04-24 04:20:00,1.22445,1.22465,1.2243,1.22433,108200000.0
2009-04-24 04:25:00,1.2246,1.22515,1.2245,1.22485,100600000.0
2009-04-24 04:30:00,1.225,1.225,1.22395,1.22395,200600000.0
2009-04-24 04:35:00,1.22395,1.2243,1.22395,1.2243,50600000.0
2009-04-24 04:40:00,1.2243,1.2245,1.22425,1.2243,37000000.0
2009-04-24 04:45:00,1.2243,1.2243,1.2243,1.2243,14000000.0
2009-04-24 04:50:00,1.22406,1.2245,1.2237,1.2245,84400000.0
2009-04-24 04:55:00,1.2245,1.2246,1.22395,1.22395,273600000.0
2009-04-24 05:00:00,1.22405,1.2243,1.2239,1.2243,110000000.0
2009-04-24 05:05:00,1.2242,1.22445,1.2239,1.224,233000000.0
2009-04-24 05:10:00,1.224,1.22425,1.2239,1.224,392600000.0
2009-04-24 05:15:00,1.224,1.22405,1.2238,1.2238,431800001.0
2009-04-24 05:20:00,1.2238,1.2241,1.22375,1.2238,284200000.0
2009-04-24 05:25:00,1.2238,1.2239,1.22305,1.22335,223600000.0
2009-04-24 05:30:00,1.2235,1.2238,1.22315,1.2233,383400000.0
2009-04-24 05:35:00,1.2233,1.224,1.2232,1.2234,214400000.0
2009-04-24 05:40:00,1.22335,1.224,1.22315,1.2238,481600000.0
2009-04-24 05:45:00,1.22395,1.224,1.22365,1.2237,208999999.0
2009-04-24 05:50:00,1.2237,1.2239,1.2237,1.2239,309000001.0
2009-04-24 05:55:00,1.2239,1.2239,1.2239,1.2239,573200000.0
2009-04-24 06:00:00,1.2239,1.224,1.2239,1.224,299000000.0
2009-04-24 06:05:00,1.224,1.22555,1.2236,1.22515,635000001.0
2009-04-24 06:10:00,1.22515,1.22515,1.22455,1.2249,311800000.0
2009-04-24 06:15:00,1.2249,1.22515,1.2249,1.225,241600000.0
2009-04-24 06:20:00,1.22497,1.225,1.22451,1.225,198200000.0
2009-04-24 06:25:00,1.225,1.225,1.2244,1.2244,681600000.0
2009-04-24 06:30:00,1.2244,1.22474,1.22408,1.2244,1301799998.0
2009-04-24 06:35:00,1.2244,1.2247,1.22385,1.2247,335600000.0
2009-04-24 06:40:00,1.2247,1.2251,1.2246,1.22505,578600000.0
2009-04-24 06:45:00,1.22505,1.22535,1.22505,1.2252,390800000.0
2009-04-24 06:50:00,1.2252,1.2255,1.2252,1.2254,314200000.0
2009-04-24 06:55:00,1.2254,1.2254,1.22525,1.2253,251200000.0
2009-04-24 07:00:00,1.2253,1.22535,1.22515,1.22525,172200000.0
2009-04-24 07:05:00,1.22525,1.22535,1.22485,1.225,274200000.0
2009-04-24 07:10:00,1.225,1.2251,1.22445,1.2245,164800000.0
2009-04-24 07:15:00,1.2245,1.22455,1.2237,1.224,557400000.0
2009-04-24 07:20:00,1.22395,1.224,1.22345,1.22365,402200000.0
2009-04-24 07:25:00,1.22365,1.2242,1.22355,1.224,308600000.0
2009-04-24 07:30:00,1.224,1.224,1.2222,1.2224,243600000.0
2009-04-24 07:35:00,1.2224,1.2225,1.2219,1.2221,454399999.0
2009-04-24 07:40:00,1.2221,1.2225,1.22205,1.2222,371200000.0
2009-04-24 07:45:00,1.2222,1.2225,1.2221,1.2222,484400000.0
2009-04-24 07:50:00,1.2222,1.2224,1.2222,1.2224,163600000.0
2009-04-24 07:55:00,1.2223,1.2226,1.22215,1.2223,350000001.0
2009-04-24 08:00:00,1.2223,1.2225,1.2221,1.2224,593600000.0
2009-04-24 08:05:00,1.2224,1.2228,1.2224,1.2228,503800000.0
2009-04-24 08:10:00,1.2228,1.2228,1.2218,1.222,386600000.0
2009-04-24 08:15:00,1.222,1.22305,1.2219,1.22265,943200000.0
2009-04-24 08:20:00,1.22265,1.22325,1.222,1.22215,501000000.0
2009-04-24 08:25:00,1.22225,1.2228,1.22195,1.222,438000000.0
2009-04-24 08:30:00,1.2221,1.2223,1.2217,1.2219,846799999.0
2009-04-24 08:35:00,1.2219,1.222,1.22145,1.2215,317800000.0
2009-04-24 08:40:00,1.22165,1.2226,1.2206,1.222,637600000.0
2009-04-24 08:45:00,1.222,1.2224,1.22195,1.2222,654600000.0
2009-04-24 08:50:00,1.2222,1.2232,1.2222,1.22245,462800000.0
2009-04-24 08:55:00,1.2224,1.22255,1.2215,1.22165,228000000.0
2009-04-24 09:00:00,1.2218,1.2228,1.2213,1.2215,869800000.0
2009-04-24 09:05:00,1.2214,1.22215,1.22075,1.22085,665500000.0
2009-04-24 09:10:00,1.22085,1.2213,1.2208,1.221,262200000.0
2009-04-24 09:15:00,1.221,1.2222,1.22085,1.22185,844600000.0
2009-04-24 09:20:00,1.2218,1.222,1.22105,1.2215,413500000.0
2009-04-24 09:25:00,1.2215,1.2215,1.22095,1.22145,212600000.0
2009-04-24 09:30:00,1.22145,1.2215,1.2207,1.2208,383000000.0
2009-04-24 09:35:00,1.2209,1.2212,1.22055,1.2211,549200000.0
2009-04-24 09:40:00,1.22105,1.22175,1.22105,1.22165,412200000.0
2009-04-24 09:45:00,1.22165,1.2221,1.22094,1.2215,741400000.0
2009-04-24 09:50:00,1.2215,1.22155,1.221,1.22115,321800000.0
2009-04-24 09:55:00,1.22115,1.2224,1.221,1.2224,852200000.0
2009-04-24 10:00:00,1.2225,1.2225,1.2199,1.22055,710800000.0
2009-04-24 10:05:00,1.22055,1.2211,1.2199,1.2206,498600000.0
2009-04-24 10:10:00,1.2206,1.221,1.22005,1.22035,806800000.0
2009-04-24 10:15:00,1.2204,1.2206,1.22005,1.2205,198600000.0
2009-04-24 10:20:00,1.2205,1.2205,1.21825,1.2186,848199998.0
2009-04-24 10:25:00,1.2186,1.2197,1.2184,1.2187,712400000.0
2009-04-24 10:30:00,1.2187,1.21995,1.2187,1.21975,538400000.0
2009-04-24 10:35:00,1.2198,1.2207,1.2196,1.2207,396600000.0
2009-04-24 10:40:00,1.2207,1.2217,1.2206,1.22125,654999999.0
2009-04-24 10:45:00,1.22135,1.2222,1.2207,1.2219,803400000.0
2009-04-24 10:50:00,1.2219,1.22315,1.22095,1.2222,1771800001.0
2009-04-24 10:55:00,1.22215,1.22295,1.2221,1.2227,695600000.0
2009-04-24 11:00:00,1.2227,1.22285,1.2213,1.22155,1132000000.0
2009-04-24 11:05:00,1.22165,1.2221,1.2214,1.2215,346400000.0
2009-04-24 11:10:00,1.2215,1.2217,1.21935,1.22015,1148200004.0
2009-04-24 11:15:00,1.2199,1.22095,1.2189,1.2199,1124000001.0
2009-04-24 11:20:00,1.2199,1.2201,1.2195,1.22005,567000000.0
2009-04-24 11:25:00,1.22005,1.22035,1.21944,1.22035,326400000.0
2009-04-24 11:30:00,1.22035,1.22105,1.2195,1.2207,724600000.0
2009-04-24 11:35:00,1.2207,1.22125,1.2196,1.2202,1104700000.0
2009-04-24 11:40:00,1.2202,1.2213,1.2202,1.2212,706000000.0
2009-04-24 11:45:00,1.2211,1.2211,1.2198,1.2203,583000000.0
2009-04-24 11:50:00,1.2203,1.22035,1.2195,1.2197,425800000.0
2009-04-24 11:55:00,1.2197,1.22,1.2196,1.21975,263800000.0
2009-04-24 12:00:00,1.21975,1.22,1.21897,1.21965,606900000.0
2009-04-24 12:05:00,1.21965,1.21995,1.2195,1.21985,270400000.0
2009-04-24 12:10:00,1.21995,1.21995,1.2197,1.2197,268400000.0
2009-04-24 12:15:00,1.2197,1.21995,1.21955,1.21955,352400000.0
2009-04-24 12:20:00,1.21955,1.21955,1.21745,1.21785,1021800000.0
2009-04-24 12:25:00,1.21785,1.21905,1.21785,1.2187,647100000.0
2009-04-24 12:30:00,1.21875,1.21885,1.2172,1.2177,1041600000.0
2009-04-24 12:35:00,1.21785,1.2179,1.21555,1.2157,812300001.0
2009-04-24 12:40:00,1.2158,1.21635,1.21555,1.2161,541800001.0
2009-04-24 12:45:00,1.2161,1.2166,1.21585,1.21635,524200001.0
2009-04-24 12:50:00,1.21635,1.2171,1.2161,1.2164,631700000.0
2009-04-24 12:55:00,1.2164,1.2167,1.2163,1.2167,441400000.0
2009-04-24 13:00:00,1.2166,1.21705,1.2161,1.21665,665200000.0
2009-04-24 13:05:00,1.21665,1.21675,1.21525,1.21525,1017100000.0
2009-04-24 13:10:00,1.21525,1.21665,1.21525,1.2165,677200000.0
2009-04-24 13:15:00,1.2164,1.21655,1.21605,1.2164,100600000.0
2009-04-24 13:20:00,1.2164,1.2166,1.21615,1.2163,291800000.0
2009-04-24 13:25:00,1.21625,1.2171,1.2156,1.2167,1177000000.0
2009-04-24 13:30:00,1.2167,1.21865,1.2167,1.21735,1093200000.0
2009-04-24 13:35:00,1.2174,1.2175,1.21655,1.21667,893200000.0
2009-04-24 13:40:00,1.2168,1.21745,1.2167,1.2172,638600000.0
2009-04-24 13:45:00,1.2173,1.21775,1.21665,1.2172,1155000001.0
2009-04-24 13:50:00,1.2172,1.2184,1.217,1.2182,925500000.0
2009-04-24 13:55:00,1.2182,1.2185,1.2175,1.21755,677600000.0
2009-04-24 14:00:00,1.21755,1.2182,1.21705,1.2172,723200002.0
2009-04-24 14:05:00,1.2172,1.2175,1.217,1.21725,773800003.0
2009-04-24 14:10:00,1.2173,1.2187,1.21695,1.2187,1008500002.0
2009-04-24 14:15:00,1.2187,1.2187,1.21735,1.2179,1045000000.0
2009-04-24 14:20:00,1.2179,1.218,1.21695,1.2175,1087400001.0
2009-04-24 14:25:00,1.2175,1.2179,1.21645,1.21695,493399999.0
2009-04-24 14:30:00,1.2172,1.2188,1.217,1.2184,657600000.0
2009-04-24 14:35:00,1.2184,1.2195,1.21805,1.21895,697600000.0
2009-04-24 14:40:00,1.21895,1.21975,1.21825,1.21835,569600000.0
2009-04-24 14:45:00,1.21835,1.21845,1.2157,1.21575,761600000.0
2009-04-24 14:50:00,1.21575,1.2166,1.21545,1.2165,881200000.0
2009-04-24 14:55:00,1.21625,1.2172,1.216,1.2166,891200000.0
2009-04-24 15:00:00,1.2166,1.2166,1.2152,1.21535,1127000000.0
2009-04-24 15:05:00,1.2153,1.2155,1.21365,1.2137,1483400000.0
2009-04-24 15:10:00,1.21365,1.21425,1.21305,1.2132,1860500004.0
2009-04-24 15:15:00,1.2132,1.214,1.21305,1.21365,1828600019.0
2009-04-24 15:20:00,1.21375,1.21375,1.2122,1.2124,1504800001.0
2009-04-24 15:25:00,1.2124,1.2133,1.21175,1.21195,1362200003.0
2009-04-24 15:30:00,1.21205,1.2124,1.2107,1.212,1971300011.0
2009-04-24 15:35:00,1.2121,1.2132,1.2116,1.2125,2094300011.0
2009-04-24 15:40:00,1.2125,1.21355,1.2119,1.21235,1349800002.0
2009-04-24 15:45:00,1.2125,1.2135,1.21245,1.21305,1634000004.0
2009-04-24 15:50:00,1.21305,1.21345,1.21205,1.2131,1834900012.0
2009-04-24 15:55:00,1.2133,1.2136,1.2125,1.2134,1915000002.0
2009-04-24 16:00:00,1.2134,1.2135,1.21175,1.2128,2193100006.0
2009-04-24 16:05:00,1.21245,1.21335,1.21185,1.213,1489000002.0
2009-04-24 16:10:00,1.21295,1.2139,1.21295,1.21355,1169800003.0
2009-04-24 16:15:00,1.21355,1.2136,1.21245,1.2126,1078400000.0
2009-04-24 16:20:00,1.2126,1.2145,1.2124,1.2142,2170799999.0
2009-04-24 16:25:00,1.2142,1.21485,1.21265,1.213,2006800009.0
2009-04-24 16:30:00,1.21285,1.21315,1.21205,1.2125,1719299999.0
2009-04-24 16:35:00,1.21225,1.21245,1.2114,1.2124,1712800003.0
2009-04-24 16:40:00,1.2124,1.2136,1.21195,1.2136,1437300004.0
2009-04-24 16:45:00,1.2136,1.214,1.2116,1.2122,1376400001.0
2009-04-24 16:50:00,1.2121,1.2129,1.212,1.21285,1295600001.0
2009-04-24 16:55:00,1.21285,1.2131,1.20955,1.21055,1917400001.0
2009-04-24 17:00:00,1.21065,1.2112,1.20955,1.21035,2256000002.0
2009-04-24 17:05:00,1.2103,1.211,1.2099,1.2106,1503400001.0
2009-04-24 17:10:00,1.21055,1.2112,1.2092,1.21085,1153800000.0
2009-04-24 17:15:00,1.21095,1.211,1.2091,1.2097,1874600000.0
2009-04-24 17:20:00,1.2098,1.21035,1.20965,1.21,1486600001.0
2009-04-24 17:25:00,1.21,1.21025,1.209,1.20925,1142800000.0
2009-04-24 17:30:00,1.20925,1.20975,1.20885,1.209,1969000012.0
2009-04-24 17:35:00,1.209,1.209,1.2072,1.2083,2295800000.0
2009-04-24 17:40:00,1.20825,1.2088,1.20735,1.2085,1547900003.0
2009-04-24 17:45:00,1.2085,1.2085,1.20735,1.20795,1918000000.0
2009-04-24 17:50:00,1.20795,1.2092,1.2077,1.20885,1916600002.0
2009-04-24 17:55:00,1.2089,1.20985,1.20885,1.20945,1858500001.0
2009-04-24 18:00:00,1.2094,1.2094,1.20835,1.2087,1459200001.0
2009-04-24 18:05:00,1.2087,1.2088,1.20805,1.2085,1036000002.0
2009-04-24 18:10:00,1.2086,1.209,1.20845,1.2088,770800004.0
2009-04-24 18:15:00,1.2088,1.2097,1.2086,1.20945,978800004.0
2009-04-24 18:20:00,1.2094,1.21095,1.2094,1.2107,1141000000.0
2009-04-24 18:25:00,1.2107,1.21075,1.2103,1.2104,1201400001.0
2009-04-24 18:30:00,1.21045,1.21065,1.21005,1.21015,999100001.0
2009-04-24 18:35:00,1.21025,1.2104,1.20955,1.20985,820400000.0
2009-04-24 18:40:00,1.20985,1.21,1.2092,1.21,704600006.0
2009-04-24 18:45:00,1.21,1.21095,1.21,1.2105,637800000.0
2009-04-24 18:50:00,1.2106,1.211,1.2101,1.2106,924600001.0
2009-04-24 18:55:00,1.2106,1.2111,1.21025,1.2111,704200000.0
2009-04-24 19:00:00,1.21105,1.2114,1.2103,1.2105,1129800000.0
2009-04-24 19:05:00,1.2105,1.21085,1.21028,1.21028,424400000.0
2009-04-24 19:10:00,1.21065,1.2113,1.21055,1.21115,645200005.0
2009-04-24 19:15:00,1.21115,1.2112,1.2101,1.2101,430800000.0
2009-04-24 19:20:00,1.21015,1.2102,1.20955,1.20985,676600000.0
2009-04-24 19:25:00,1.20985,1.2111,1.20985,1.2105,1284099999.0
2009-04-24 19:30:00,1.21045,1.21185,1.21045,1.21165,931000000.0
2009-04-24 19:35:00,1.2117,1.21195,1.21105,1.21125,953600001.0
2009-04-24 19:40:00,1.21115,1.2113,1.21025,1.21075,725200000.0
2009-04-24 19:45:00,1.21075,1.211,1.21075,1.21095,307000000.0
2009-04-24 19:50:00,1.21075,1.2111,1.21,1.21005,660400001.0
2009-04-24 19:55:00,1.21005,1.2104,1.209,1.2096,1157000000.0
2009-04-24 20:00:00,1.2096,1.2105,1.2076,1.2088,1867600000.0
2009-04-24 20:05:00,1.20875,1.211,1.20785,1.21045,2202200000.0
2009-04-24 20:10:00,1.2102,1.21215,1.20955,1.2115,1552799999.0
2009-04-24 20:15:00,1.21145,1.2116,1.21025,1.2108,1372900002.0
2009-04-24 20:20:00,1.2108,1.211,1.2105,1.2108,1222000002.0
2009-04-24 20:25:00,1.2108,1.2108,1.20795,1.20805,1358799998.0
2009-04-24 20:30:00,1.2081,1.2093,1.20745,1.20835,1272200000.0
2009-04-24 20:35:00,1.20835,1.2086,1.2077,1.20835,1231000000.0
2009-04-24 20:40:00,1.20835,1.20915,1.2082,1.20875,1502600000.0
2009-04-24 20:45:00,1.20875,1.21,1.20745,1.20955,1172600000.0
2009-04-24 20:50:00,1.20955,1.20955,1.2085,1.2085,568400000.0
2009-04-24 20:55:00,1.20865,1.20895,1.2076,1.20765,854400000.0
2009-04-24 21:00:00,1.2076,1.2085,1.20755,1.20825,593800000.0
2009-04-24 21:05:00,1.20835,1.20975,1.2081,1.2092,911600000.0
2009-04-24 21:10:00,1.2092,1.20975,1.2086,1.2088,789200000.0
2009-04-24 21:15:00,1.20875,1.2093,1.2081,1.209,586000000.0
2009-04-24 21:20:00,1.209,1.2107,1.20895,1.20975,416000000.0
2009-04-24 21:25:00,1.20985,1.21025,1.2095,1.2096,234600000.0
2009-04-24 21:30:00,1.2095,1.2095,1.20805,1.2085,458000000.0
2009-04-24 21:35:00,1.2084,1.21,1.2084,1.21,438800000.0
2009-04-24 21:40:00,1.21,1.21,1.2074,1.20835,597200000.0
2009-04-24 21:45:00,1.2084,1.2098,1.20785,1.20887,531000000.0
2009-04-24 21:50:00,1.20905,1.20955,1.20825,1.2092,894000000.0
2009-04-24 21:55:00,1.20915,1.2095,1.20885,1.20925,939200001.0
2009-04-24 22:00:00,1.20935,1.20995,1.20905,1.2098,699400001.0
2009-04-24 22:05:00,1.2098,1.21005,1.20965,1.21,354200001.0
2009-04-24 22:10:00,1.20995,1.2112,1.20985,1.2105,304100000.0
2009-04-24 22:15:00,1.2105,1.21075,1.2102,1.21025,239800000.0
2009-04-24 22:20:00,1.21025,1.2104,1.21,1.2101,233800000.0
2009-04-24 22:25:00,1.2101,1.211,1.2098,1.211,132600000.0
2009-04-24 22:30:00,1.21095,1.21095,1.21,1.21035,268800000.0
2009-04-24 22:35:00,1.21,1.2108,1.21,1.2108,142800000.0
2009-04-24 22:40:00,1.2108,1.2113,1.2103,1.2113,392600000.0
2009-04-24 22:45:00,1.2113,1.2117,1.21105,1.2114,279600000.0
2009-04-24 22:50:00,1.2114,1.2114,1.20965,1.20995,178600000.0
2009-04-24 22:55:00,1.2102,1.2103,1.2093,1.2097,70600000.0
2009-04-27 00:00:00,1.21082,1.21118,1.21068,1.21083,100800000.0
2009-04-27 00:05:00,1.21088,1.21168,1.21083,1.21168,100800000.0
2009-04-27 00:10:00,1.21243,1.21243,1.21198,1.21213,75600000.0
2009-04-27 00:15:00,1.21203,1.21223,1.21118,1.21133,100800000.0
2009-04-27 00:20:00,1.21158,1.21173,1.21158,1.21173,50400000.0
2009-04-27 00:25:00,1.21208,1.21223,1.21098,1.21123,126000000.0
2009-04-27 00:30:00,1.21118,1.21128,1.21093,1.21093,75600000.0
2009-04-27 00:35:00,1.21143,1.21213,1.21068,1.21123,50400000.0
2009-04-27 00:40:00,1.21088,1.21223,1.21073,1.21208,50400000.0
2009-04-27 00:45:00,1.21193,1.21193,1.21193,1.21193,25200000.0
2009-04-27 00:50:00,1.21208,1.21208,1.21208,1.21208,25200000.0
2009-04-27 00:55:00,1.21218,1.21223,1.21178,1.21198,75600000.0
2009-04-27 01:00:00,1.21213,1.21238,1.21163,1.21238,100800000.0
2009-04-27 01:05:00,1.21213,1.21238,1.21203,1.21238,50400000.0
2009-04-27 01:10:00,1.21203,1.21248,1.21163,1.21248,50400000.0
2009-04-27 01:15:00,1.21214,1.21248,1.21198,1.21208,75600000.0
2009-04-27 01:30:00,1.21248,1.21248,1.21208,1.21233,50400000.0
2009-04-27 01:35:00,1.21243,1.21348,1.21218,1.21243,75600000.0
2009-04-27 01:40:00,1.21223,1.21283,1.21223,1.21283,50400000.0
2009-04-27 01:45:00,1.21293,1.21298,1.21288,1.21288,25200000.0
2009-04-27 01:50:00,1.21298,1.21298,1.21298,1.21298,25200000.0
2009-04-27 01:55:00,1.21288,1.21293,1.21288,1.21293,50400000.0
2009-04-27 02:00:00,1.2129,1.21336,1.2128,1.2131,125000000.0
2009-04-27 02:05:00,1.21325,1.21345,1.2128,1.2129,69800000.0
2009-04-27 02:10:00,1.21315,1.2138,1.21273,1.2138,125200000.0
2009-04-27 02:15:00,1.21355,1.2147,1.21355,1.21455,151200000.0
2009-04-27 02:20:00,1.21442,1.21495,1.21418,1.2145,480400000.0
2009-04-27 02:25:00,1.2146,1.21515,1.2146,1.215,346200000.0
2009-04-27 02:30:00,1.215,1.215,1.2145,1.2146,330600000.0
2009-04-27 02:35:00,1.2146,1.2146,1.2141,1.21425,419200001.0
2009-04-27 02:40:00,1.21425,1.2144,1.2135,1.214,492599998.0
2009-04-27 02:45:00,1.214,1.21415,1.21365,1.21375,274800000.0
2009-04-27 02:50:00,1.21375,1.214,1.2137,1.214,192600001.0
2009-04-27 02:55:00,1.214,1.21455,1.2137,1.2138,205799997.0
2009-04-27 03:00:00,1.2139,1.21435,1.21365,1.2142,337900000.0
2009-04-27 03:05:00,1.2142,1.21475,1.2138,1.2142,152400000.0
2009-04-27 03:10:00,1.21425,1.2147,1.2137,1.214,237400000.0
2009-04-27 03:15:00,1.214,1.21465,1.21375,1.2138,649600000.0
2009-04-27 03:20:00,1.2138,1.21415,1.21365,1.21405,501800000.0
2009-04-27 03:25:00,1.21405,1.21415,1.2139,1.214,410600000.0
2009-04-27 03:30:00,1.214,1.21405,1.214,1.214,118000000.0
2009-04-27 03:35:00,1.214,1.2142,1.21395,1.21395,213800000.0
2009-04-27 03:40:00,1.21415,1.2142,1.21395,1.214,84000000.0
2009-04-27 03:45:00,1.214,1.2146,1.21387,1.2146,195800000.0
2009-04-27 03:50:00,1.21421,1.2146,1.21393,1.2141,174600000.0
2009-04-27 03:55:00,1.2142,1.2144,1.21378,1.21415,142800000.0
2009-04-27 04:00:00,1.2142,1.2146,1.2141,1.2146,371599999.0
2009-04-27 04:05:00,1.21455,1.2151,1.21418,1.21495,93800000.0
2009-04-27 04:10:00,1.21495,1.2154,1.2146,1.21515,322200000.0
2009-04-27 04:15:00,1.2152,1.2156,1.2151,1.21535,437600000.0
2009-04-27 04:20:00,1.21535,1.2157,1.2152,1.2157,364000000.0
2009-04-27 04:25:00,1.21575,1.21625,1.2157,1.21585,704000000.0
2009-04-27 04:30:00,1.21585,1.21635,1.2158,1.2158,223200000.0
2009-04-27 04:35:00,1.2158,1.2159,1.21545,1.21585,234000000.0
2009-04-27 04:40:00,1.21585,1.21585,1.2155,1.21565,178800000.0
2009-04-27 04:45:00,1.21565,1.2172,1.21555,1.2168,277800000.0
2009-04-27 04:50:00,1.2168,1.2168,1.21615,1.21615,483200000.0
2009-04-27 04:55:00,1.2162,1.217,1.2158,1.21655,156600000.0
2009-04-27 05:00:00,1.2167,1.2167,1.21595,1.2161,90000000.0
2009-04-27 05:05:00,1.21625,1.2172,1.21605,1.2172,97800000.0
2009-04-27 05:10:00,1.2172,1.2172,1.21665,1.2169,72600000.0
2009-04-27 05:15:00,1.21695,1.21725,1.21655,1.2169,107000000.0
2009-04-27 05:20:00,1.2169,1.2171,1.21645,1.217,164700000.0
2009-04-27 05:25:00,1.21695,1.217,1.21645,1.21645,97000000.0
2009-04-27 05:30:00,1.21665,1.2167,1.21595,1.2163,135400000.0
2009-04-27 05:35:00,1.21605,1.21635,1.21582,1.2162,285000000.0
2009-04-27 05:40:00,1.2162,1.2165,1.21595,1.21635,172600003.0
2009-04-27 05:45:00,1.2161,1.2167,1.21605,1.21655,104400001.0
2009-04-27 05:50:00,1.21605,1.2166,1.21605,1.2166,119400002.0
2009-04-27 05:55:00,1.2169,1.2172,1.21645,1.2167,143800000.0
2009-04-27 06:00:00,1.21665,1.21737,1.21655,1.21703,271400000.0
2009-04-27 06:05:00,1.21708,1.21785,1.21707,1.2176,350800000.0
2009-04-27 06:10:00,1.2176,1.2176,1.2164,1.2167,641400000.0
2009-04-27 06:15:00,1.21675,1.21718,1.2167,1.21718,340200000.0
2009-04-27 06:20:00,1.21726,1.2174,1.21693,1.2171,282199999.0
2009-04-27 06:25:00,1.2171,1.21719,1.2162,1.21645,550600001.0
2009-04-27 06:30:00,1.21615,1.2167,1.21615,1.21665,175400000.0
2009-04-27 06:35:00,1.2167,1.21685,1.2164,1.21655,91400000.0
2009-04-27 06:40:00,1.2167,1.2167,1.21645,1.2167,52200000.0
2009-04-27 06:45:00,1.2167,1.21673,1.21632,1.21661,667600000.0
2009-04-27 06:50:00,1.21661,1.21684,1.21605,1.21645,280200000.0
2009-04-27 06:55:00,1.21665,1.2167,1.2163,1.2163,52800000.0
2009-04-27 07:00:00,1.2166,1.21695,1.21615,1.2164,117300000.0
2009-04-27 07:05:00,1.2164,1.2164,1.2154,1.2163,111000000.0
2009-04-27 07:10:00,1.21625,1.21688,1.21625,1.21688,587100000.0
2009-04-27 07:15:00,1.21678,1.21688,1.216,1.21605,950300000.0
2009-04-27 07:20:00,1.2163,1.21675,1.21515,1.21535,249400001.0
2009-04-27 07:25:00,1.21515,1.2157,1.2151,1.21515,135000000.0
2009-04-27 07:30:00,1.21515,1.2155,1.21495,1.2155,360000000.0
2009-04-27 07:35:00,1.2155,1.2163,1.21525,1.21585,219899997.0
2009-04-27 07:40:00,1.21595,1.2163,1.2152,1.21525,102400000.0
2009-04-27 07:45:00,1.2156,1.21705,1.21525,1.21625,567400000.0
2009-04-27 07:50:00,1.21625,1.2171,1.216,1.21615,112400000.0
2009-04-27 07:55:00,1.21635,1.2164,1.2153,1.2153,340400000.0
2009-04-27 08:00:00,1.2154,1.2167,1.2153,1.2167,130800000.0
2009-04-27 08:05:00,1.2168,1.21715,1.2166,1.2171,117400000.0
2009-04-27 08:10:00,1.2171,1.21755,1.21675,1.21745,404200001.0
2009-04-27 08:15:00,1.2172,1.21785,1.21683,1.2176,377800000.0
2009-04-27 08:20:00,1.2176,1.2176,1.21685,1.21685,358000000.0
2009-04-27 08:25:00,1.21685,1.21695,1.2162,1.2163,349000000.0
2009-04-27 08:30:00,1.21635,1.2173,1.21625,1.21715,693200001.0
2009-04-27 08:35:00,1.2172,1.2172,1.21675,1.21695,419400000.0
2009-04-27 08:40:00,1.217,1.21795,1.21685,1.21785,346800000.0
2009-04-27 08:45:00,1.21785,1.21795,1.217,1.217,294400000.0
2009-04-27 08:50:00,1.217,1.21705,1.2165,1.21665,233000000.0
2009-04-27 08:55:00,1.2168,1.21795,1.2168,1.21795,555000000.0
2009-04-27 09:00:00,1.21805,1.21875,1.21775,1.2179,584600000.0
2009-04-27 09:05:00,1.21795,1.2183,1.21735,1.21745,393300000.0
2009-04-27 09:10:00,1.2175,1.2178,1.21705,1.2172,686400000.0
2009-04-27 09:15:00,1.2172,1.21785,1.21715,1.2177,690200000.0
2009-04-27 09:20:00,1.21765,1.218,1.2173,1.2175,744000000.0
2009-04-27 09:25:00,1.2175,1.21775,1.2163,1.2165,887000001.0
2009-04-27 09:30:00,1.2165,1.21665,1.2152,1.2156,1573600001.0
2009-04-27 09:35:00,1.21565,1.2167,1.2153,1.2167,595400000.0
2009-04-27 09:40:00,1.2167,1.2167,1.2161,1.21645,670799996.0
2009-04-27 09:45:00,1.21645,1.2168,1.21589,1.2168,495200000.0
2009-04-27 09:50:00,1.2168,1.2168,1.2161,1.2165,541400000.0
2009-04-27 09:55:00,1.2165,1.2165,1.21575,1.2164,827800002.0
2009-04-27 10:00:00,1.21645,1.21655,1.21595,1.21615,723300000.0
2009-04-27 10:05:00,1.21615,1.217,1.21615,1.217,466000000.0
2009-04-27 10:10:00,1.217,1.21755,1.21585,1.21675,685000000.0
2009-04-27 10:15:00,1.2168,1.2175,1.2155,1.21575,985400000.0
2009-04-27 10:20:00,1.21585,1.21685,1.2157,1.21635,654400000.0
2009-04-27 10:25:00,1.21635,1.2164,1.21605,1.2162,390400001.0
2009-04-27 10:30:00,1.2162,1.2166,1.21595,1.216,871600002.0
2009-04-27 10:35:00,1.216,1.2173,1.216,1.21685,447900000.0
2009-04-27 10:40:00,1.21685,1.2171,1.2161,1.2168,407400000.0
2009-04-27 10:45:00,1.2168,1.2168,1.2165,1.21665,501000000.0
2009-04-27 10:50:00,1.21665,1.21665,1.21635,1.2164,318600000.0
2009-04-27 10:55:00,1.2166,1.2172,1.2159,1.21646,851500008.0
2009-04-27 11:00:00,1.21655,1.2167,1.2159,1.2161,428200001.0
2009-04-27 11:05:00,1.2161,1.2172,1.2161,1.21705,268400000.0
2009-04-27 11:10:00,1.21705,1.2175,1.2165,1.2168,779400000.0
2009-04-27 11:15:00,1.2167,1.2182,1.21545,1.2177,531199998.0
2009-04-27 11:20:00,1.2178,1.2183,1.21765,1.21825,338200000.0
2009-04-27 11:25:00,1.21825,1.2185,1.21695,1.2173,323400001.0
2009-04-27 11:30:00,1.2173,1.2176,1.21705,1.2174,298400000.0
2009-04-27 11:35:00,1.2174,1.21775,1.2172,1.21735,476400000.0
2009-04-27 11:40:00,1.21735,1.2187,1.2173,1.21825,695399999.0
2009-04-27 11:45:00,1.21815,1.21845,1.21795,1.218,766700000.0
2009-04-27 11:50:00,1.21825,1.21825,1.2164,1.217,1104000001.0
2009-04-27 11:55:00,1.217,1.21745,1.2169,1.2172,459999999.0
2009-04-27 12:00:00,1.2172,1.2178,1.21695,1.21765,735599999.0
2009-04-27 12:05:00,1.21775,1.21815,1.2175,1.21785,431000000.0
2009-04-27 12:10:00,1.2177,1.2179,1.217,1.2172,625200000.0
2009-04-27 12:15:00,1.21725,1.2174,1.2167,1.217,201400000.0
2009-04-27 12:20:00,1.217,1.2177,1.217,1.217,196000000.0
2009-04-27 12:25:00,1.217,1.217,1.2156,1.21595,355600000.0
2009-04-27 12:30:00,1.21595,1.21605,1.2153,1.21545,274400000.0
2009-04-27 12:35:00,1.2154,1.2156,1.2144,1.21535,503200000.0
2009-04-27 12:40:00,1.21535,1.21635,1.21515,1.2161,569200000.0
2009-04-27 12:45:00,1.2162,1.2162,1.21525,1.21525,609200002.0
2009-04-27 12:50:00,1.2152,1.2161,1.21515,1.2161,557799995.0
2009-04-27 12:55:00,1.21625,1.2173,1.2162,1.21675,820300000.0
2009-04-27 13:00:00,1.21695,1.2172,1.2167,1.2172,418000000.0
2009-04-27 13:05:00,1.2172,1.2174,1.21555,1.21555,666200000.0
2009-04-27 13:10:00,1.2156,1.21655,1.2156,1.2163,587000000.0
2009-04-27 13:15:00,1.2163,1.21645,1.2159,1.21615,649799999.0
2009-04-27 13:20:00,1.21615,1.2162,1.2159,1.216,218600000.0
2009-04-27 13:25:00,1.216,1.216,1.21555,1.21585,439000000.0
2009-04-27 13:30:00,1.21585,1.21585,1.21385,1.2142,883700000.0
2009-04-27 13:35:00,1.2144,1.2152,1.2144,1.2152,722300004.0
2009-04-27 13:40:00,1.2152,1.21545,1.2146,1.2147,815399998.0
2009-04-27 13:45:00,1.21465,1.21475,1.2123,1.21275,689600002.0
2009-04-27 13:50:00,1.2127,1.2138,1.2127,1.21375,530000001.0
2009-04-27 13:55:00,1.2138,1.21425,1.21325,1.21415,891800000.0
2009-04-27 14:00:00,1.2142,1.2155,1.2141,1.2153,1360800001.0
2009-04-27 14:05:00,1.2153,1.2157,1.2148,1.21525,1157600000.0
2009-04-27 14:10:00,1.21525,1.2163,1.2152,1.21545,1434800000.0
2009-04-27 14:15:00,1.21545,1.216,1.2153,1.21555,1636900000.0
2009-04-27 14:20:00,1.21555,1.2167,1.21485,1.21485,932700000.0
2009-04-27 14:25:00,1.21485,1.2156,1.21485,1.215,1018600000.0
2009-04-27 14:30:00,1.215,1.2152,1.2142,1.2151,1017400000.0
2009-04-27 14:35:00,1.2151,1.2155,1.2142,1.2146,1121500000.0
2009-04-27 14:40:00,1.2145,1.21505,1.21435,1.21505,967800000.0
2009-04-27 14:45:00,1.21505,1.2154,1.2142,1.21435,1557400000.0
2009-04-27 14:50:00,1.2143,1.2149,1.2136,1.21365,1363400000.0
2009-04-27 14:55:00,1.21365,1.2138,1.2124,1.21275,1088400000.0
2009-04-27 15:00:00,1.2128,1.2132,1.21265,1.21265,1097400000.0
2009-04-27 15:05:00,1.21265,1.2131,1.2123,1.2128,870000001.0
2009-04-27 15:10:00,1.21285,1.21295,1.21025,1.21035,2176599998.0
2009-04-27 15:15:00,1.21035,1.21195,1.21035,1.2105,1354500000.0
2009-04-27 15:20:00,1.2105,1.21075,1.209,1.2098,1248199998.0
2009-04-27 15:25:00,1.2098,1.21055,1.20925,1.2093,1152000000.0
2009-04-27 15:30:00,1.2092,1.2104,1.20915,1.20915,1783800000.0
2009-04-27 15:35:00,1.20915,1.2096,1.20825,1.2088,2355900004.0
2009-04-27 15:40:00,1.20885,1.2107,1.2086,1.2098,2298600000.0
2009-04-27 15:45:00,1.2098,1.21105,1.209,1.21095,1927800008.0
2009-04-27 15:50:00,1.2108,1.21105,1.2096,1.2102,1365500000.0
2009-04-27 15:55:00,1.21015,1.2115,1.2099,1.2115,1466800000.0
2009-04-27 16:00:00,1.21145,1.2115,1.21055,1.2112,1414600001.0
2009-04-27 16:05:00,1.2114,1.2129,1.21115,1.21145,2051600000.0
2009-04-27 16:10:00,1.2116,1.2126,1.2116,1.2123,1797400000.0
2009-04-27 16:15:00,1.2123,1.2126,1.20995,1.21035,2277700000.0
2009-04-27 16:20:00,1.21045,1.2114,1.2101,1.2104,1454300000.0
2009-04-27 16:25:00,1.2103,1.2113,1.21025,1.2112,969700001.0
2009-04-27 16:30:00,1.2113,1.2116,1.21075,1.21135,1265600000.0
2009-04-27 16:35:00,1.21135,1.2116,1.20875,1.2093,1707800001.0
2009-04-27 16:40:00,1.2093,1.2105,1.2089,1.20925,1523600000.0
2009-04-27 16:45:00,1.20925,1.2095,1.2075,1.2086,1748600000.0
2009-04-27 16:50:00,1.2086,1.2105,1.20855,1.21025,1959600000.0
2009-04-27 16:55:00,1.21025,1.21025,1.20895,1.2095,2267200001.0
2009-04-27 17:00:00,1.2096,1.20995,1.20775,1.20875,2356199997.0
2009-04-27 17:05:00,1.2087,1.20965,1.20865,1.20875,1714800000.0
2009-04-27 17:10:00,1.20875,1.2098,1.20835,1.2091,1904200002.0
2009-04-27 17:15:00,1.2091,1.2104,1.2089,1.2102,1235100001.0
2009-04-27 17:20:00,1.2102,1.21165,1.2102,1.2113,1769199999.0
2009-04-27 17:25:00,1.2114,1.21165,1.21,1.21045,1817200002.0
2009-04-27 17:30:00,1.2106,1.21205,1.2102,1.2111,1996800000.0
2009-04-27 17:35:00,1.211,1.2116,1.21065,1.2116,850600000.0
2009-04-27 17:40:00,1.21145,1.2116,1.2095,1.21015,1464500001.0
2009-04-27 17:45:00,1.21015,1.21125,1.2099,1.2112,1472000001.0
2009-04-27 17:50:00,1.21095,1.2113,1.21,1.2109,1383800000.0
2009-04-27 17:55:00,1.2109,1.2112,1.2106,1.2106,687200000.0
2009-04-27 18:00:00,1.2106,1.21075,1.2096,1.2104,739000000.0
2009-04-27 18:05:00,1.21035,1.21045,1.20875,1.2089,1064300003.0
2009-04-27 18:10:00,1.2091,1.2097,1.209,1.2097,1111000000.0
2009-04-27 18:15:00,1.20985,1.2106,1.2095,1.2106,456000000.0
2009-04-27 18:20:00,1.2108,1.2108,1.2101,1.21055,558400000.0
2009-04-27 18:25:00,1.21055,1.21155,1.21055,1.2111,1072800000.0
2009-04-27 18:30:00,1.2111,1.2118,1.2111,1.2118,653800000.0
2009-04-27 18:35:00,1.21175,1.2132,1.21175,1.2125,1146200000.0
2009-04-27 18:40:00,1.2125,1.2133,1.2119,1.2121,998400006.0
2009-04-27 18:45:00,1.2121,1.213,1.2121,1.21275,437200000.0
2009-04-27 18:50:00,1.2127,1.21355,1.21265,1.2128,1640799998.0
2009-04-27 18:55:00,1.21275,1.2142,1.21255,1.2141,791400000.0
2009-04-27 19:00:00,1.21405,1.21615,1.2138,1.2155,2045399998.0
2009-04-27 19:05:00,1.2155,1.219,1.21535,1.21745,2331899999.0
2009-04-27 19:10:00,1.2174,1.2192,1.21675,1.2182,1877200000.0
2009-04-27 19:15:00,1.21815,1.2191,1.21785,1.2189,1308700000.0
2009-04-27 19:20:00,1.2189,1.219,1.21715,1.2175,1421600000.0
2009-04-27 19:25:00,1.2175,1.2187,1.21745,1.2186,1473199999.0
2009-04-27 19:30:00,1.2186,1.21985,1.2181,1.21815,1835800000.0
2009-04-27 19:35:00,1.21825,1.2197,1.218,1.2194,1671900000.0
2009-04-27 19:40:00,1.2194,1.21955,1.21815,1.2183,1925799999.0
2009-04-27 19:45:00,1.21835,1.2198,1.2182,1.2198,1828800000.0
2009-04-27 19:50:00,1.2198,1.22115,1.2194,1.22065,1490399999.0
2009-04-27 19:55:00,1.22065,1.22135,1.22025,1.22095,1688400000.0
2009-04-27 20:00:00,1.2207,1.2217,1.2206,1.22065,1760199997.0
2009-04-27 20:05:00,1.22065,1.2211,1.21965,1.2208,1949700002.0
2009-04-27 20:10:00,1.2206,1.22065,1.2196,1.21995,932200000.0
2009-04-27 20:15:00,1.22005,1.2212,1.2196,1.22045,2266000000.0
2009-04-27 20:20:00,1.22035,1.22075,1.22015,1.2202,771000000.0
2009-04-27 20:25:00,1.2202,1.2211,1.2202,1.2205,1039500000.0
2009-04-27 20:30:00,1.22065,1.2211,1.2204,1.221,973200000.0
2009-04-27 20:35:00,1.221,1.221,1.22045,1.22065,762000000.0
2009-04-27 20:40:00,1.2207,1.2212,1.2203,1.22095,933800000.0
2009-04-27 20:45:00,1.22095,1.2213,1.2207,1.2207,692800000.0
2009-04-27 20:50:00,1.22065,1.2207,1.2201,1.22035,855000001.0
2009-04-27 20:55:00,1.22035,1.2205,1.21915,1.2194,787900000.0
2009-04-27 21:00:00,1.2195,1.22075,1.2195,1.22005,1267100000.0
2009-04-27 21:05:00,1.22015,1.22095,1.2201,1.22045,742800001.0
2009-04-27 21:10:00,1.22045,1.2205,1.2197,1.2204,606000000.0
2009-04-27 21:15:00,1.2204,1.2204,1.21905,1.21915,935700005.0
2009-04-27 21:20:00,1.2191,1.2192,1.21785,1.21885,1173200000.0
2009-04-27 21:25:00,1.2189,1.2199,1.21845,1.2195,738500000.0
2009-04-27 21:30:00,1.2196,1.2202,1.21895,1.2192,867800000.0
2009-04-27 21:35:00,1.219,1.2198,1.2189,1.21925,729800000.0
2009-04-27 21:40:00,1.2193,1.2195,1.2172,1.21775,1612999998.0
2009-04-27 21:45:00,1.21795,1.2183,1.2172,1.2177,1782400000.0
2009-04-27 21:50:00,1.2177,1.2179,1.21705,1.21725,1893899997.0
2009-04-27 21:55:00,1.2174,1.2194,1.21725,1.21935,970799999.0
2009-04-27 22:00:00,1.21915,1.2196,1.21865,1.2194,754400003.0
2009-04-27 22:05:00,1.2193,1.2193,1.21875,1.2189,622400000.0
2009-04-27 22:10:00,1.21852,1.21915,1.21841,1.2189,284000000.0
2009-04-27 22:15:00,1.2189,1.2189,1.2178,1.21785,390500000.0
2009-04-27 22:20:00,1.21795,1.2185,1.2177,1.21785,373800000.0
2009-04-27 22:25:00,1.21785,1.21875,1.2172,1.2187,611400000.0
2009-04-27 22:30:00,1.2189,1.21895,1.21709,1.2177,502600000.0
2009-04-27 22:35:00,1.21775,1.21955,1.2175,1.2191,535000001.0
2009-04-27 22:40:00,1.21905,1.2197,1.219,1.2192,388599999.0
2009-04-27 22:45:00,1.21915,1.21975,1.219,1.21905,500600000.0
2009-04-27 22:50:00,1.21915,1.2193,1.2189,1.2189,245200000.0
2009-04-27 22:55:00,1.21925,1.2206,1.21915,1.2206,305400000.0
2009-04-27 23:00:00,1.2203,1.2212,1.21985,1.22095,152600000.0
2009-04-27 23:05:00,1.221,1.22165,1.221,1.2211,372200000.0
2009-04-27 23:10:00,1.221,1.22115,1.2209,1.22105,475200000.0
2009-04-27 23:15:00,1.22095,1.22135,1.22085,1.22135,76800000.0
2009-04-27 23:20:00,1.22145,1.22145,1.22091,1.22115,209000000.0
2009-04-27 23:25:00,1.2208,1.22085,1.22051,1.2207,145400000.0
2009-04-27 23:30:00,1.22065,1.22065,1.21993,1.2202,260200000.0
2009-04-27 23:35:00,1.2203,1.2203,1.22005,1.22005,111800000.0
2009-04-27 23:40:00,1.21985,1.2205,1.21875,1.21895,300700000.0
2009-04-27 23:45:00,1.219,1.21975,1.219,1.21925,424600002.0
2009-04-27 23:50:00,1.2193,1.2197,1.2192,1.21955,250400000.0
2009-04-27 23:55:00,1.21965,1.21965,1.2188,1.21925,368000000.0
2009-04-28 00:00:00,1.2192,1.2192,1.2183,1.2184,544800000.0
2009-04-28 00:05:00,1.21835,1.2186,1.21745,1.2176,684600000.0
2009-04-28 00:10:00,1.21765,1.21805,1.21765,1.218,671400000.0
2009-04-28 00:15:00,1.21785,1.21825,1.21775,1.2179,541400000.0
2009-04-28 00:20:00,1.21805,1.21825,1.21785,1.21785,370600000.0
2009-04-28 00:25:00,1.2181,1.21835,1.2178,1.2183,303000000.0
2009-04-28 00:30:00,1.2183,1.21845,1.21804,1.21835,189600000.0
2009-04-28 00:35:00,1.2184,1.2188,1.2182,1.21865,174600000.0
2009-04-28 00:40:00,1.21865,1.2193,1.2186,1.21885,493600000.0
2009-04-28 00:45:00,1.21915,1.21945,1.21835,1.2187,387800000.0
2009-04-28 00:50:00,1.21875,1.21905,1.2187,1.21895,475600000.0
2009-04-28 00:55:00,1.2189,1.21895,1.2184,1.2187,1047200000.0
2009-04-28 01:00:00,1.21855,1.21885,1.2176,1.21815,435600000.0
2009-04-28 01:05:00,1.218,1.2182,1.2177,1.21815,161200000.0
2009-04-28 01:10:00,1.21825,1.2183,1.21745,1.21755,175900000.0
2009-04-28 01:15:00,1.21742,1.21783,1.21725,1.2175,275000001.0
2009-04-28 01:20:00,1.2175,1.218,1.21707,1.2175,388800002.0
2009-04-28 01:25:00,1.218,1.21815,1.21754,1.21767,235000000.0
2009-04-28 01:30:00,1.218,1.2187,1.21785,1.2179,720399999.0
2009-04-28 01:35:00,1.2179,1.2187,1.21765,1.2182,714800002.0
2009-04-28 01:40:00,1.21815,1.2184,1.2181,1.2182,295000000.0
2009-04-28 01:45:00,1.2182,1.2186,1.2175,1.2176,231000000.0
2009-04-28 01:50:00,1.2176,1.21815,1.21716,1.2177,345400000.0
2009-04-28 01:55:00,1.218,1.21865,1.2179,1.2183,409600000.0
2009-04-28 02:00:00,1.2183,1.2191,1.2181,1.21885,284800000.0
2009-04-28 02:05:00,1.2189,1.2194,1.21865,1.2191,296400000.0
2009-04-28 02:10:00,1.2192,1.21925,1.2189,1.21895,422200000.0
2009-04-28 02:15:00,1.21895,1.2195,1.21875,1.21905,498000004.0
2009-04-28 02:20:00,1.2191,1.21955,1.2187,1.21945,679800007.0
2009-04-28 02:25:00,1.21945,1.21945,1.2182,1.21905,429800002.0
2009-04-28 02:30:00,1.21905,1.21925,1.2189,1.2189,194800000.0
2009-04-28 02:35:00,1.21885,1.2189,1.2177,1.218,620200000.0
2009-04-28 02:40:00,1.21815,1.2183,1.21735,1.21805,326800000.0
2009-04-28 02:45:00,1.218,1.2183,1.21705,1.2171,475000000.0
2009-04-28 02:50:00,1.2172,1.21735,1.2168,1.21705,530999999.0
2009-04-28 02:55:00,1.217,1.2176,1.2168,1.2174,973200000.0
2009-04-28 03:00:00,1.21735,1.21785,1.21654,1.21668,1159000000.0
2009-04-28 03:05:00,1.2168,1.2169,1.21655,1.2166,504600000.0
2009-04-28 03:10:00,1.2167,1.2175,1.21645,1.2175,495000001.0
2009-04-28 03:15:00,1.2175,1.21795,1.2173,1.2178,311800000.0
2009-04-28 03:20:00,1.21727,1.218,1.21722,1.2177,408000000.0
2009-04-28 03:25:00,1.2177,1.218,1.2177,1.2177,323200000.0
2009-04-28 03:30:00,1.2177,1.21825,1.21755,1.2178,380400000.0
2009-04-28 03:35:00,1.2178,1.2179,1.21751,1.2179,134600000.0
2009-04-28 03:40:00,1.2179,1.2179,1.2176,1.2176,279000000.0
2009-04-28 03:45:00,1.2176,1.2176,1.2169,1.217,443000000.0
2009-04-28 03:50:00,1.2171,1.2174,1.21674,1.21725,468600000.0
2009-04-28 03:55:00,1.21725,1.2173,1.21672,1.217,436000000.0
2009-04-28 04:00:00,1.217,1.2174,1.217,1.21735,309400000.0
2009-04-28 04:05:00,1.21735,1.21795,1.21725,1.2178,360999999.0
2009-04-28 04:10:00,1.2177,1.2181,1.2177,1.2179,222799998.0
2009-04-28 04:15:00,1.2179,1.218,1.21729,1.21753,175400000.0
2009-04-28 04:20:00,1.2182,1.21825,1.21795,1.21795,275800000.0
2009-04-28 04:25:00,1.21795,1.2186,1.21795,1.2183,370000000.0
2009-04-28 04:30:00,1.21825,1.2187,1.21805,1.2183,175400000.0
2009-04-28 04:35:00,1.2183,1.21895,1.2182,1.2186,537600000.0
2009-04-28 04:40:00,1.21855,1.2187,1.2179,1.2186,309900000.0
2009-04-28 04:45:00,1.2186,1.2195,1.2186,1.219,455400000.0
2009-04-28 04:50:00,1.219,1.21915,1.2183,1.2184,130000000.0
2009-04-28 04:55:00,1.2188,1.2188,1.2182,1.2186,160400000.0
2009-04-28 05:00:00,1.21838,1.21905,1.21825,1.21905,204200000.0
2009-04-28 05:05:00,1.2191,1.21925,1.2188,1.21925,255600000.0
2009-04-28 05:10:00,1.21925,1.2195,1.2192,1.2194,241000000.0
2009-04-28 05:15:00,1.21903,1.2197,1.21891,1.2197,152200000.0
2009-04-28 05:20:00,1.21965,1.2199,1.21905,1.2196,288200000.0
2009-04-28 05:25:00,1.2196,1.22005,1.21945,1.21965,238900000.0
2009-04-28 05:30:00,1.21965,1.21965,1.2194,1.2195,356799999.0
2009-04-28 05:35:00,1.2195,1.2195,1.21855,1.2193,185400000.0
2009-04-28 05:40:00,1.21925,1.21925,1.2183,1.2183,163500000.0
2009-04-28 05:45:00,1.2184,1.21955,1.2172,1.21835,415000000.0
2009-04-28 05:50:00,1.2184,1.21875,1.21835,1.21845,142000000.0
2009-04-28 05:55:00,1.21855,1.2191,1.2182,1.2185,168600000.0
2009-04-28 06:00:00,1.2186,1.21965,1.2186,1.21929,298600000.0
2009-04-28 06:05:00,1.2195,1.2197,1.21928,1.21944,371200000.0
2009-04-28 06:10:00,1.21965,1.22095,1.21965,1.22095,350600000.0
2009-04-28 06:15:00,1.2209,1.22195,1.22085,1.2215,382400000.0
2009-04-28 06:20:00,1.22155,1.22195,1.2214,1.22155,514200000.0
2009-04-28 06:25:00,1.22185,1.22265,1.22175,1.22205,784800002.0
2009-04-28 06:30:00,1.22205,1.22205,1.2214,1.2219,673399998.0
2009-04-28 06:35:00,1.2218,1.22205,1.22171,1.2219,1036400000.0
2009-04-28 06:40:00,1.22215,1.2222,1.2217,1.2217,357400001.0
2009-04-28 06:45:00,1.22175,1.2218,1.22105,1.2215,453000000.0
2009-04-28 06:50:00,1.22125,1.2217,1.2212,1.2215,252600000.0
2009-04-28 06:55:00,1.2215,1.2215,1.22145,1.2215,197799998.0
2009-04-28 07:00:00,1.22165,1.22175,1.22085,1.2212,265399999.0
2009-04-28 07:05:00,1.22125,1.22148,1.2201,1.2208,359000000.0
2009-04-28 07:10:00,1.2209,1.2215,1.2206,1.2215,172800000.0
2009-04-28 07:15:00,1.22145,1.22155,1.21985,1.2203,250000000.0
2009-04-28 07:20:00,1.2203,1.2209,1.2203,1.2206,97400000.0
2009-04-28 07:25:00,1.2208,1.2208,1.2201,1.2201,97000000.0
2009-04-28 07:30:00,1.2202,1.2205,1.22007,1.2202,907100000.0
2009-04-28 07:35:00,1.2202,1.2204,1.2198,1.22015,204800000.0
2009-04-28 07:40:00,1.22005,1.22105,1.22005,1.2207,478999999.0
2009-04-28 07:45:00,1.2207,1.22075,1.22055,1.2206,329800000.0
2009-04-28 07:50:00,1.2207,1.2223,1.2207,1.2223,218200000.0
2009-04-28 07:55:00,1.2223,1.2229,1.222,1.22225,123800000.0
2009-04-28 08:00:00,1.22225,1.2225,1.22165,1.22185,522500000.0
2009-04-28 08:05:00,1.22185,1.22195,1.2214,1.2214,472600000.0
2009-04-28 08:10:00,1.2216,1.22165,1.2208,1.22155,447400001.0
2009-04-28 08:15:00,1.22165,1.22185,1.2211,1.22145,848400000.0
2009-04-28 08:20:00,1.2214,1.22165,1.2213,1.22155,449400000.0
2009-04-28 08:25:00,1.22155,1.2217,1.22095,1.22105,537599991.0
2009-04-28 08:30:00,1.22105,1.22215,1.221,1.2218,982300000.0
2009-04-28 08:35:00,1.22195,1.2234,1.22155,1.22245,1052400000.0
2009-04-28 08:40:00,1.2224,1.22305,1.22195,1.22255,628400000.0
2009-04-28 08:45:00,1.2229,1.2249,1.22225,1.2242,1366600000.0
2009-04-28 08:50:00,1.2242,1.2245,1.2231,1.22345,902800001.0
2009-04-28 08:55:00,1.2234,1.2256,1.2234,1.22465,1205600000.0
2009-04-28 09:00:00,1.22465,1.225,1.2236,1.22425,846100000.0
2009-04-28 09:05:00,1.2243,1.22545,1.2236,1.2248,1175400000.0
2009-04-28 09:10:00,1.2247,1.2251,1.223,1.2234,1080000000.0
2009-04-28 09:15:00,1.2234,1.22445,1.22265,1.22365,1148800000.0
2009-04-28 09:20:00,1.2236,1.2238,1.2223,1.223,730200000.0
2009-04-28 09:25:00,1.22305,1.2245,1.22275,1.2237,980499999.0
2009-04-28 09:30:00,1.22365,1.2238,1.22135,1.2219,1183400000.0
2009-04-28 09:35:00,1.2219,1.2219,1.22035,1.22035,1844300001.0
2009-04-28 09:40:00,1.22035,1.22065,1.2191,1.2203,1457400002.0
2009-04-28 09:45:00,1.2203,1.2213,1.2203,1.221,516600000.0
2009-04-28 09:50:00,1.2211,1.22185,1.2211,1.22175,724000000.0
2009-04-28 09:55:00,1.22175,1.2223,1.2215,1.222,940600000.0
2009-04-28 10:00:00,1.22225,1.22225,1.2208,1.221,871000000.0
2009-04-28 10:05:00,1.221,1.2221,1.22095,1.22145,473200000.0
2009-04-28 10:10:00,1.22145,1.2217,1.2213,1.22155,206400000.0
2009-04-28 10:15:00,1.22155,1.2229,1.22155,1.2218,1328700002.0
2009-04-28 10:20:00,1.22185,1.2225,1.2216,1.2221,986800000.0
2009-04-28 10:25:00,1.222,1.22245,1.2216,1.2218,689000001.0
2009-04-28 10:30:00,1.2219,1.2224,1.22185,1.22225,1072400000.0
2009-04-28 10:35:00,1.22235,1.2225,1.2215,1.222,782199998.0
2009-04-28 10:40:00,1.222,1.22235,1.22145,1.22215,394600000.0
2009-04-28 10:45:00,1.22215,1.22275,1.2221,1.2225,480200000.0
2009-04-28 10:50:00,1.2223,1.2226,1.22197,1.22235,387000000.0
2009-04-28 10:55:00,1.22235,1.22335,1.22235,1.22285,1023400000.0
2009-04-28 11:00:00,1.22275,1.2233,1.2224,1.2232,716200000.0
2009-04-28 11:05:00,1.2231,1.2231,1.22145,1.2218,825600000.0
2009-04-28 11:10:00,1.2218,1.2231,1.2215,1.2216,906900002.0
2009-04-28 11:15:00,1.2216,1.2226,1.2216,1.2226,812400003.0
2009-04-28 11:20:00,1.2226,1.22355,1.2226,1.22295,1155000005.0
2009-04-28 11:25:00,1.2229,1.22405,1.2228,1.2234,1070400000.0
2009-04-28 11:30:00,1.22355,1.22365,1.22275,1.2232,1530400000.0
2009-04-28 11:35:00,1.2232,1.22335,1.22205,1.2232,2004000009.0
2009-04-28 11:40:00,1.2231,1.2234,1.22195,1.2222,1601200002.0
2009-04-28 11:45:00,1.22225,1.2231,1.22175,1.2229,751200001.0
2009-04-28 11:50:00,1.223,1.2232,1.2219,1.223,967200000.0
2009-04-28 11:55:00,1.223,1.22375,1.22205,1.2223,1234800001.0
2009-04-28 12:00:00,1.22235,1.22455,1.22215,1.22315,1539800000.0
2009-04-28 12:05:00,1.22295,1.224,1.22285,1.22325,900400001.0
2009-04-28 12:10:00,1.22315,1.22455,1.223,1.224,1465200001.0
2009-04-28 12:15:00,1.224,1.22405,1.2227,1.22285,878800000.0
2009-04-28 12:20:00,1.22285,1.2247,1.2221,1.2227,2169700014.0
2009-04-28 12:25:00,1.22275,1.22315,1.2217,1.22175,985900000.0
2009-04-28 12:30:00,1.22175,1.22305,1.22145,1.2226,666000000.0
2009-04-28 12:35:00,1.2226,1.22265,1.2216,1.2226,636300000.0
2009-04-28 12:40:00,1.2226,1.2232,1.2224,1.22285,667600000.0
2009-04-28 12:45:00,1.2228,1.2228,1.2224,1.2227,446999999.0
2009-04-28 12:50:00,1.2228,1.22445,1.2225,1.224,943499998.0
2009-04-28 12:55:00,1.2239,1.22485,1.22355,1.2246,534000000.0
2009-04-28 13:00:00,1.2246,1.22465,1.2233,1.2233,795400000.0
2009-04-28 13:05:00,1.22335,1.22335,1.2225,1.223,569000000.0
2009-04-28 13:10:00,1.2231,1.224,1.2231,1.2239,893200000.0
2009-04-28 13:15:00,1.2239,1.2239,1.2233,1.2236,449200000.0
2009-04-28 13:20:00,1.2236,1.2237,1.22305,1.2236,230600000.0
2009-04-28 13:25:00,1.22355,1.2242,1.2229,1.224,349399999.0
2009-04-28 13:30:00,1.224,1.22615,1.2239,1.2256,1430800001.0
2009-04-28 13:35:00,1.2256,1.2265,1.225,1.2253,1510300002.0
2009-04-28 13:40:00,1.2253,1.2262,1.22435,1.2261,1074400003.0
2009-04-28 13:45:00,1.2261,1.22655,1.22525,1.2257,1278400000.0
2009-04-28 13:50:00,1.2257,1.2257,1.22415,1.2242,1031600000.0
2009-04-28 13:55:00,1.2242,1.2242,1.2231,1.2233,404000000.0
2009-04-28 14:00:00,1.2233,1.2242,1.22315,1.22395,1029600000.0
2009-04-28 14:05:00,1.224,1.2253,1.22375,1.2249,1180999999.0
2009-04-28 14:10:00,1.2249,1.22545,1.2242,1.22515,1106400000.0
2009-04-28 14:15:00,1.2252,1.22585,1.2251,1.2253,464600000.0
2009-04-28 14:20:00,1.2253,1.2254,1.22275,1.22315,2147400000.0
2009-04-28 14:25:00,1.22325,1.224,1.2225,1.2233,1785599998.0
2009-04-28 14:30:00,1.2233,1.2237,1.223,1.2237,761400001.0
2009-04-28 14:35:00,1.22335,1.22395,1.2228,1.2238,977600000.0
2009-04-28 14:40:00,1.2237,1.22395,1.223,1.22335,662900000.0
2009-04-28 14:45:00,1.22335,1.22335,1.2218,1.2225,1573400000.0
2009-04-28 14:50:00,1.2225,1.22285,1.22185,1.22205,834600000.0
2009-04-28 14:55:00,1.22205,1.2223,1.2219,1.222,413000000.0
2009-04-28 15:00:00,1.22215,1.2222,1.22015,1.22165,1584800000.0
2009-04-28 15:05:00,1.2217,1.2231,1.22165,1.22295,1193500001.0
2009-04-28 15:10:00,1.22295,1.2238,1.2225,1.22345,1525500005.0
2009-04-28 15:15:00,1.22345,1.2241,1.2233,1.2238,685200000.0
2009-04-28 15:20:00,1.2238,1.2242,1.2228,1.2229,1113199999.0
2009-04-28 15:25:00,1.2229,1.2235,1.22235,1.22235,1475000000.0
2009-04-28 15:30:00,1.22235,1.22235,1.2216,1.222,1695600000.0
2009-04-28 15:35:00,1.2219,1.22315,1.2215,1.22175,2566200001.0
2009-04-28 15:40:00,1.22175,1.2222,1.22095,1.22205,1608000000.0
2009-04-28 15:45:00,1.22205,1.22215,1.22115,1.22135,1705200000.0
2009-04-28 15:50:00,1.2214,1.2216,1.2208,1.22085,1428200000.0
2009-04-28 15:55:00,1.22085,1.2228,1.22085,1.2228,1719100000.0
2009-04-28 16:00:00,1.22295,1.22295,1.21795,1.2182,3131600003.0
2009-04-28 16:05:00,1.2182,1.2183,1.2166,1.2177,2490800001.0
2009-04-28 16:10:00,1.2177,1.2191,1.2175,1.21875,1741000002.0
2009-04-28 16:15:00,1.21875,1.2193,1.2174,1.2176,2422799997.0
2009-04-28 16:20:00,1.2175,1.2176,1.21625,1.2175,1551600001.0
2009-04-28 16:25:00,1.2175,1.21825,1.2169,1.2178,2575800002.0
2009-04-28 16:30:00,1.2178,1.2192,1.2178,1.2189,1452600001.0
2009-04-28 16:35:00,1.2189,1.2191,1.21795,1.2184,2267400000.0
2009-04-28 16:40:00,1.2184,1.21955,1.2178,1.2192,1515800001.0
2009-04-28 16:45:00,1.2192,1.221,1.21835,1.21965,2726000000.0
2009-04-28 16:50:00,1.2197,1.2197,1.2181,1.2191,1918700000.0
2009-04-28 16:55:00,1.2191,1.2207,1.21805,1.22025,2221499999.0
2009-04-28 17:00:00,1.2203,1.2205,1.21945,1.21985,1166400005.0
2009-04-28 17:05:00,1.2199,1.2204,1.2197,1.22,586800000.0
2009-04-28 17:10:00,1.22,1.2214,1.21905,1.2214,1102200000.0
2009-04-28 17:15:00,1.2214,1.2224,1.22065,1.2222,1319100000.0
2009-04-28 17:20:00,1.2222,1.2229,1.22195,1.22245,1764000001.0
2009-04-28 17:25:00,1.2225,1.2228,1.22155,1.22185,2064100000.0
2009-04-28 17:30:00,1.22185,1.22235,1.2216,1.2218,1479500003.0
2009-04-28 17:35:00,1.22175,1.2226,1.2217,1.22185,1404400001.0
2009-04-28 17:40:00,1.2219,1.2229,1.22165,1.2227,989200002.0
2009-04-28 17:45:00,1.22275,1.22425,1.22275,1.22415,1249000000.0
2009-04-28 17:50:00,1.22415,1.2249,1.224,1.224,1468200001.0
2009-04-28 17:55:00,1.2241,1.22435,1.22355,1.22375,1629500000.0
2009-04-28 18:00:00,1.22375,1.2238,1.22305,1.2231,1130000001.0
2009-04-28 18:05:00,1.2231,1.2238,1.2229,1.2233,855800000.0
2009-04-28 18:10:00,1.2233,1.224,1.22315,1.224,694800001.0
2009-04-28 18:15:00,1.224,1.2241,1.2233,1.22345,773400001.0
2009-04-28 18:20:00,1.22335,1.2235,1.22275,1.2229,1430800000.0
2009-04-28 18:25:00,1.2229,1.22315,1.2222,1.2225,668400001.0
2009-04-28 18:30:00,1.2225,1.2228,1.2217,1.22175,1018000001.0
2009-04-28 18:35:00,1.22185,1.2229,1.2218,1.222,565000000.0
2009-04-28 18:40:00,1.2221,1.2225,1.2217,1.22225,428700000.0
2009-04-28 18:45:00,1.2223,1.2228,1.22125,1.22135,613000000.0
2009-04-28 18:50:00,1.22135,1.2222,1.22135,1.222,520100001.0
2009-04-28 18:55:00,1.222,1.22215,1.2213,1.22165,1214800000.0
2009-04-28 19:00:00,1.2216,1.222,1.22055,1.22075,1328199999.0
2009-04-28 19:05:00,1.22075,1.2225,1.22065,1.2223,1116000000.0
2009-04-28 19:10:00,1.2223,1.2225,1.22105,1.2214,856400000.0
2009-04-28 19:15:00,1.2214,1.22175,1.2206,1.2215,1330400003.0
2009-04-28 19:20:00,1.2216,1.2216,1.2204,1.2212,1328600000.0
2009-04-28 19:25:00,1.22125,1.2214,1.2205,1.2207,1097799988.0
2009-04-28 19:30:00,1.22075,1.2209,1.21925,1.2196,1382800000.0
2009-04-28 19:35:00,1.2196,1.2203,1.2193,1.21955,1241000000.0
2009-04-28 19:40:00,1.21955,1.2205,1.21925,1.21965,1745700000.0
2009-04-28 19:45:00,1.21965,1.21965,1.21895,1.21915,635800000.0
2009-04-28 19:50:00,1.21915,1.22035,1.219,1.2201,1593000000.0
2009-04-28 19:55:00,1.2202,1.2213,1.22015,1.22075,1041200000.0
2009-04-28 20:00:00,1.2207,1.2207,1.2191,1.22,1359899998.0
2009-04-28 20:05:00,1.22005,1.2207,1.22,1.22045,1197600000.0
2009-04-28 20:10:00,1.22045,1.2207,1.22,1.2205,1232800000.0
2009-04-28 20:15:00,1.2205,1.2212,1.2201,1.22055,1036800000.0
2009-04-28 20:20:00,1.22065,1.2207,1.2191,1.2191,1635900000.0
2009-04-28 20:25:00,1.21915,1.21915,1.2178,1.2184,1786900000.0
2009-04-28 20:30:00,1.21845,1.21845,1.2175,1.2177,1925000000.0
2009-04-28 20:35:00,1.2177,1.2184,1.21715,1.2175,2224599996.0
2009-04-28 20:40:00,1.21745,1.21915,1.21675,1.21865,1638400000.0
2009-04-28 20:45:00,1.21865,1.21945,1.2185,1.21935,1191400000.0
2009-04-28 20:50:00,1.21945,1.21965,1.21915,1.21935,519800000.0
2009-04-28 20:55:00,1.21935,1.21955,1.21885,1.2189,756800000.0
2009-04-28 21:00:00,1.2189,1.21895,1.21845,1.21895,484000000.0
2009-04-28 21:05:00,1.2189,1.21895,1.2185,1.2186,386999999.0
2009-04-28 21:10:00,1.2186,1.2189,1.2179,1.2189,904000001.0
2009-04-28 21:15:00,1.21885,1.2192,1.21865,1.2191,934200000.0
2009-04-28 21:20:00,1.21915,1.21995,1.21825,1.21975,1678199999.0
2009-04-28 21:25:00,1.2198,1.2206,1.21955,1.2202,1305500000.0
2009-04-28 21:30:00,1.2203,1.2212,1.22025,1.2209,1060200000.0
2009-04-28 21:35:00,1.2209,1.221,1.22055,1.22075,705000000.0
2009-04-28 21:40:00,1.22075,1.22175,1.22075,1.2211,725200000.0
2009-04-28 21:45:00,1.2211,1.2215,1.2209,1.2211,990200000.0
2009-04-28 21:50:00,1.22105,1.22125,1.221,1.2211,478900000.0
2009-04-28 21:55:00,1.221,1.2211,1.22015,1.2202,433400000.0
2009-04-28 22:00:00,1.2202,1.2213,1.22005,1.2212,499200000.0
2009-04-28 22:05:00,1.2212,1.2213,1.22095,1.22095,320800000.0
2009-04-28 22:10:00,1.22065,1.221,1.2189,1.2195,831900000.0
2009-04-28 22:15:00,1.21945,1.22005,1.2191,1.2194,781400000.0
2009-04-28 22:20:00,1.2194,1.2194,1.2183,1.2183,378400000.0
2009-04-28 22:25:00,1.21835,1.21885,1.21814,1.21885,210800000.0
2009-04-28 22:30:00,1.2188,1.2192,1.2188,1.21905,449800000.0
2009-04-28 22:35:00,1.2191,1.2195,1.219,1.2195,139400000.0
2009-04-28 22:40:00,1.21943,1.21955,1.2189,1.2189,191000000.0
2009-04-28 22:45:00,1.21905,1.21915,1.2186,1.2187,348800000.0
2009-04-28 22:50:00,1.21865,1.21885,1.21825,1.2186,320100000.0
2009-04-28 22:55:00,1.2186,1.2194,1.21827,1.2194,149600000.0
2009-04-28 23:00:00,1.2192,1.2192,1.21818,1.21823,94600000.0
2009-04-28 23:05:00,1.2186,1.21905,1.2185,1.21905,55000000.0
2009-04-28 23:10:00,1.2187,1.22045,1.2187,1.21985,121000000.0
2009-04-28 23:15:00,1.21975,1.22005,1.21955,1.2197,164800000.0
2009-04-28 23:20:00,1.2197,1.2201,1.2196,1.2201,75800000.0
2009-04-28 23:25:00,1.2199,1.2204,1.21945,1.2204,373000001.0
2009-04-28 23:30:00,1.22025,1.22045,1.21943,1.21973,314200000.0
2009-04-28 23:35:00,1.2198,1.2201,1.2197,1.2201,252200000.0
2009-04-28 23:40:00,1.2201,1.2206,1.22004,1.22009,200600000.0
2009-04-28 23:45:00,1.2201,1.22015,1.21989,1.22002,176400000.0
2009-04-28 23:50:00,1.2201,1.22018,1.21954,1.21978,396399999.0
2009-04-28 23:55:00,1.2201,1.2201,1.21966,1.2199,269800000.0
2009-04-29 00:00:00,1.22005,1.22045,1.21985,1.2202,328800000.0
2009-04-29 00:05:00,1.2202,1.22035,1.2201,1.2201,62000000.0
2009-04-29 00:10:00,1.2202,1.22035,1.2199,1.22015,346400000.0
2009-04-29 00:15:00,1.22017,1.22032,1.22003,1.22005,265400000.0
2009-04-29 00:20:00,1.2201,1.22025,1.21945,1.21975,161000000.0
2009-04-29 00:25:00,1.21966,1.2199,1.21941,1.2198,227600000.0
2009-04-29 00:30:00,1.2199,1.2199,1.21935,1.21954,210800000.0
2009-04-29 00:35:00,1.21952,1.21975,1.21905,1.21905,340200000.0
2009-04-29 00:40:00,1.21945,1.22005,1.21935,1.21977,438000000.0
2009-04-29 00:45:00,1.2198,1.22045,1.21968,1.2201,468600002.0
2009-04-29 00:50:00,1.22025,1.2205,1.21955,1.2205,173800000.0
2009-04-29 00:55:00,1.22027,1.2205,1.22,1.2203,421400000.0
2009-04-29 01:00:00,1.22035,1.22043,1.21995,1.22011,630000000.0
2009-04-29 01:05:00,1.22017,1.22045,1.22005,1.22045,128200000.0
2009-04-29 01:10:00,1.22045,1.2217,1.22045,1.22135,409600000.0
2009-04-29 01:15:00,1.2216,1.2216,1.22092,1.22121,319400000.0
2009-04-29 01:20:00,1.2215,1.2215,1.22104,1.22113,233800000.0
2009-04-29 01:25:00,1.22145,1.2215,1.2211,1.22113,138000000.0
2009-04-29 01:30:00,1.22145,1.22145,1.22045,1.2205,257800000.0
2009-04-29 01:35:00,1.22066,1.22078,1.22047,1.22063,421200006.0
2009-04-29 01:40:00,1.2204,1.22073,1.2204,1.22057,425800000.0
2009-04-29 01:45:00,1.22059,1.22075,1.22038,1.22055,160600000.0
2009-04-29 01:50:00,1.22035,1.22065,1.2202,1.2203,265400000.0
2009-04-29 01:55:00,1.2204,1.2206,1.2204,1.2205,67800000.0
2009-04-29 02:00:00,1.22045,1.2207,1.22012,1.2203,150600000.0
2009-04-29 02:05:00,1.2202,1.221,1.2202,1.22085,338000000.0
2009-04-29 02:10:00,1.22085,1.22086,1.22,1.22,204200000.0
2009-04-29 02:15:00,1.22,1.22015,1.21875,1.22,701799992.0
2009-04-29 02:20:00,1.22,1.22005,1.21895,1.219,318400000.0
2009-04-29 02:25:00,1.219,1.2193,1.21867,1.2193,214800000.0
2009-04-29 02:30:00,1.21906,1.2196,1.21865,1.219,223600000.0
2009-04-29 02:35:00,1.219,1.21922,1.21834,1.21895,151200000.0
2009-04-29 02:40:00,1.21867,1.21895,1.21815,1.21815,849599999.0
2009-04-29 02:45:00,1.21815,1.2186,1.2172,1.21741,659800000.0
2009-04-29 02:50:00,1.21775,1.2178,1.21722,1.21736,112800000.0
2009-04-29 02:55:00,1.2177,1.2177,1.2172,1.21725,321600000.0
2009-04-29 03:00:00,1.21745,1.2175,1.21715,1.2175,390600000.0
2009-04-29 03:05:00,1.2175,1.2177,1.21714,1.21738,98200000.0
2009-04-29 03:10:00,1.21737,1.2179,1.21727,1.2178,114200000.0
2009-04-29 03:15:00,1.2178,1.2178,1.2167,1.2169,448600000.0
2009-04-29 03:20:00,1.2166,1.2177,1.2166,1.217,163600000.0
2009-04-29 03:25:00,1.21695,1.21725,1.21655,1.217,204600000.0
2009-04-29 03:30:00,1.217,1.2171,1.2164,1.2167,499200000.0
2009-04-29 03:35:00,1.2169,1.217,1.21655,1.2166,187799999.0
2009-04-29 03:40:00,1.2167,1.217,1.21655,1.2169,120200000.0
2009-04-29 03:45:00,1.217,1.21715,1.2166,1.21695,147000000.0
2009-04-29 03:50:00,1.217,1.21745,1.2168,1.2172,33400000.0
2009-04-29 03:55:00,1.21715,1.2175,1.2171,1.2175,244000000.0
2009-04-29 04:00:00,1.21721,1.21745,1.21688,1.21725,155200000.0
2009-04-29 04:05:00,1.21745,1.2175,1.21687,1.21702,44000000.0
2009-04-29 04:10:00,1.21725,1.2175,1.21685,1.21685,113400000.0
2009-04-29 04:15:00,1.2171,1.218,1.21695,1.21755,417600000.0
2009-04-29 04:20:00,1.21755,1.21795,1.21704,1.21743,221000000.0
2009-04-29 04:25:00,1.21732,1.2177,1.2172,1.2176,247600000.0
2009-04-29 04:30:00,1.2177,1.2178,1.21704,1.21735,534200000.0
2009-04-29 04:35:00,1.21765,1.21765,1.2172,1.21725,136200000.0
2009-04-29 04:40:00,1.2172,1.21785,1.2172,1.21745,253200000.0
2009-04-29 04:45:00,1.2176,1.2178,1.2172,1.2175,82000000.0
2009-04-29 04:50:00,1.21775,1.2182,1.2175,1.21765,292500000.0
2009-04-29 04:55:00,1.2177,1.2177,1.2171,1.21716,212400000.0
2009-04-29 05:00:00,1.2176,1.2176,1.21706,1.21716,559999991.0
2009-04-29 05:05:00,1.2172,1.2173,1.2166,1.21667,554300000.0
2009-04-29 05:10:00,1.2168,1.2168,1.2147,1.2147,561200000.0
2009-04-29 05:15:00,1.2148,1.2148,1.21305,1.21425,504800000.0
2009-04-29 05:20:00,1.2143,1.21445,1.2135,1.21365,262200000.0
2009-04-29 05:25:00,1.2135,1.21435,1.2135,1.2142,260600000.0
2009-04-29 05:30:00,1.21405,1.21455,1.21405,1.21415,454700000.0
2009-04-29 05:35:00,1.21415,1.2142,1.21305,1.21305,355400000.0
2009-04-29 05:40:00,1.2131,1.21365,1.2131,1.21365,250600000.0
2009-04-29 05:45:00,1.21365,1.2138,1.21355,1.21355,103200000.0
2009-04-29 05:50:00,1.2136,1.2138,1.2132,1.21325,205000000.0
2009-04-29 05:55:00,1.21325,1.2135,1.21303,1.21319,359200000.0
2009-04-29 06:00:00,1.21325,1.2137,1.2132,1.21335,156200000.0
2009-04-29 06:05:00,1.21335,1.2143,1.2133,1.214,326400000.0
2009-04-29 06:10:00,1.21395,1.21415,1.21345,1.21355,203600000.0
2009-04-29 06:15:00,1.21332,1.21362,1.21322,1.21345,315000000.0
2009-04-29 06:20:00,1.2135,1.2135,1.21325,1.21325,69200000.0
2009-04-29 06:25:00,1.2133,1.21345,1.21299,1.21314,397400000.0
2009-04-29 06:30:00,1.21311,1.21347,1.21301,1.21335,980200000.0
2009-04-29 06:35:00,1.21316,1.2134,1.2129,1.2134,1327999999.0
2009-04-29 06:40:00,1.2134,1.214,1.21335,1.2137,542599997.0
2009-04-29 06:45:00,1.2137,1.2143,1.21365,1.214,268199998.0
2009-04-29 06:50:00,1.214,1.2145,1.21347,1.2145,284000000.0
2009-04-29 06:55:00,1.21455,1.2149,1.21405,1.2148,167800000.0
2009-04-29 07:00:00,1.2148,1.2148,1.2144,1.2147,73400000.0
2009-04-29 07:05:00,1.2147,1.21475,1.2143,1.2146,165000001.0
2009-04-29 07:10:00,1.2145,1.21475,1.21425,1.21475,261600000.0
2009-04-29 07:15:00,1.21485,1.21485,1.21315,1.2132,367400000.0
2009-04-29 07:20:00,1.2132,1.2135,1.2132,1.2132,111000000.0
2009-04-29 07:25:00,1.2133,1.2133,1.21255,1.21265,143800000.0
2009-04-29 07:30:00,1.21275,1.2128,1.2121,1.21215,200400000.0
2009-04-29 07:35:00,1.21225,1.2123,1.21205,1.21225,161800000.0
2009-04-29 07:40:00,1.2126,1.2132,1.2125,1.2127,132200000.0
2009-04-29 07:45:00,1.2127,1.2131,1.21209,1.21255,236800001.0
2009-04-29 07:50:00,1.21265,1.2128,1.2122,1.2128,559200000.0
2009-04-29 07:55:00,1.2127,1.213,1.2123,1.2129,388400000.0
2009-04-29 08:00:00,1.2129,1.21345,1.21265,1.2127,440200000.0
2009-04-29 08:05:00,1.21275,1.21275,1.2119,1.21215,207000000.0
2009-04-29 08:10:00,1.2118,1.2126,1.21139,1.2124,617800000.0
2009-04-29 08:15:00,1.2124,1.2124,1.21165,1.2118,477600000.0
2009-04-29 08:20:00,1.2119,1.212,1.21165,1.2117,695000000.0
2009-04-29 08:25:00,1.21175,1.21225,1.21175,1.21195,339000000.0
2009-04-29 08:30:00,1.212,1.21225,1.2118,1.21195,325400000.0
2009-04-29 08:35:00,1.21195,1.212,1.21175,1.21185,396400000.0
2009-04-29 08:40:00,1.2119,1.21235,1.21175,1.212,395400000.0
2009-04-29 08:45:00,1.2121,1.21245,1.21185,1.21205,259200000.0
2009-04-29 08:50:00,1.2123,1.2125,1.21195,1.2125,180800000.0
2009-04-29 08:55:00,1.2124,1.2125,1.21215,1.2124,141000000.0
2009-04-29 09:00:00,1.21255,1.2136,1.21235,1.2125,1042400000.0
2009-04-29 09:05:00,1.21265,1.2133,1.2123,1.2128,280800000.0
2009-04-29 09:10:00,1.2128,1.21315,1.2115,1.21165,943400000.0
2009-04-29 09:15:00,1.21165,1.2118,1.21125,1.2116,872400000.0
2009-04-29 09:20:00,1.2116,1.21215,1.21145,1.21185,832000000.0
2009-04-29 09:25:00,1.212,1.21235,1.21185,1.21225,682000000.0
2009-04-29 09:30:00,1.2122,1.2126,1.2114,1.2115,1350600000.0
2009-04-29 09:35:00,1.2116,1.2116,1.2111,1.2111,235600000.0
2009-04-29 09:40:00,1.2112,1.21175,1.2101,1.21115,1135299997.0
2009-04-29 09:45:00,1.21095,1.21135,1.21075,1.21085,437200000.0
2009-04-29 09:50:00,1.21085,1.211,1.21045,1.2109,547600000.0
2009-04-29 09:55:00,1.2108,1.2113,1.2107,1.2113,308400000.0
2009-04-29 10:00:00,1.21135,1.21135,1.21015,1.2104,481300000.0
2009-04-29 10:05:00,1.21028,1.2104,1.20979,1.21,711399997.0
2009-04-29 10:10:00,1.21,1.2103,1.20949,1.2097,518000000.0
2009-04-29 10:15:00,1.20975,1.2101,1.2096,1.21,766400000.0
2009-04-29 10:20:00,1.20995,1.2105,1.20975,1.2103,815599999.0
2009-04-29 10:25:00,1.2104,1.2109,1.2099,1.2109,527600000.0
2009-04-29 10:30:00,1.21105,1.2122,1.211,1.2116,828400000.0
2009-04-29 10:35:00,1.2116,1.2116,1.211,1.21115,295399999.0
2009-04-29 10:40:00,1.21125,1.21135,1.2108,1.2108,484200000.0
2009-04-29 10:45:00,1.21075,1.2108,1.2089,1.20985,1392600000.0
2009-04-29 10:50:00,1.20985,1.21115,1.20975,1.2111,817800000.0
2009-04-29 10:55:00,1.21105,1.21105,1.20405,1.2059,1324300000.0
2009-04-29 11:00:00,1.20645,1.2069,1.20555,1.2059,1258699999.0
2009-04-29 11:05:00,1.20595,1.2072,1.20545,1.2072,1622300000.0
2009-04-29 11:10:00,1.20725,1.2075,1.2054,1.20545,1197599997.0
2009-04-29 11:15:00,1.2055,1.2055,1.20385,1.2047,1288400000.0
2009-04-29 11:20:00,1.2047,1.2055,1.2046,1.2051,1008600000.0
2009-04-29 11:25:00,1.2051,1.2063,1.20465,1.2047,1442399995.0
2009-04-29 11:30:00,1.2047,1.2059,1.2041,1.2052,1928599995.0
2009-04-29 11:35:00,1.2052,1.2052,1.204,1.2046,1143000000.0
2009-04-29 11:40:00,1.20465,1.2052,1.20385,1.2046,629400001.0
2009-04-29 11:45:00,1.2046,1.2047,1.2036,1.20385,1310600003.0
2009-04-29 11:50:00,1.20385,1.2053,1.20375,1.20435,922600000.0
2009-04-29 11:55:00,1.20455,1.205,1.2042,1.2047,430600000.0
2009-04-29 12:00:00,1.2047,1.2055,1.20455,1.2055,749600000.0
2009-04-29 12:05:00,1.2055,1.2057,1.20515,1.20525,638600000.0
2009-04-29 12:10:00,1.20525,1.2053,1.2046,1.20485,294200000.0
2009-04-29 12:15:00,1.20495,1.2053,1.20455,1.2047,396400000.0
2009-04-29 12:20:00,1.2047,1.205,1.2044,1.2046,853800000.0
2009-04-29 12:25:00,1.2046,1.2055,1.20415,1.2052,932400000.0
2009-04-29 12:30:00,1.20525,1.20525,1.20415,1.2047,1167999999.0
2009-04-29 12:35:00,1.2047,1.2055,1.2045,1.2055,531000000.0
2009-04-29 12:40:00,1.2055,1.2062,1.20455,1.2054,1425799998.0
2009-04-29 12:45:00,1.2054,1.2056,1.20515,1.20525,337700000.0
2009-04-29 12:50:00,1.2054,1.20595,1.2047,1.20585,744500000.0
2009-04-29 12:55:00,1.2058,1.2062,1.20515,1.20595,623400000.0
2009-04-29 13:00:00,1.206,1.20625,1.2055,1.206,568400000.0
2009-04-29 13:05:00,1.2055,1.20745,1.20525,1.20675,1115000001.0
2009-04-29 13:10:00,1.20655,1.2068,1.2063,1.2064,686200000.0
2009-04-29 13:15:00,1.2064,1.20685,1.20495,1.2057,822400000.0
2009-04-29 13:20:00,1.2057,1.2057,1.2045,1.2051,580800001.0
2009-04-29 13:25:00,1.2051,1.2055,1.2049,1.205,312400000.0
2009-04-29 13:30:00,1.205,1.2053,1.204,1.2047,875300000.0
2009-04-29 13:35:00,1.2047,1.2047,1.20405,1.2041,491600000.0
2009-04-29 13:40:00,1.20425,1.2044,1.20225,1.2025,1101600001.0
2009-04-29 13:45:00,1.20265,1.2032,1.2024,1.20315,891800000.0
2009-04-29 13:50:00,1.20325,1.2035,1.2032,1.2033,406300000.0
2009-04-29 13:55:00,1.2033,1.20385,1.2032,1.20335,469500000.0
2009-04-29 14:00:00,1.2036,1.20445,1.20325,1.20445,1290200000.0
2009-04-29 14:05:00,1.20445,1.20555,1.20365,1.2037,1583099998.0
2009-04-29 14:10:00,1.2037,1.2037,1.2015,1.2017,1535500001.0
2009-04-29 14:15:00,1.2015,1.20215,1.20095,1.20195,913400000.0
2009-04-29 14:20:00,1.20205,1.2032,1.20085,1.2029,1336200000.0
2009-04-29 14:25:00,1.20295,1.20355,1.20245,1.20295,763100000.0
2009-04-29 14:30:00,1.20295,1.2056,1.20235,1.2038,1508000002.0
2009-04-29 14:35:00,1.2039,1.2053,1.2032,1.2046,1100100000.0
2009-04-29 14:40:00,1.2046,1.2052,1.2039,1.2051,888200000.0
2009-04-29 14:45:00,1.2051,1.2066,1.205,1.206,1234999998.0
2009-04-29 14:50:00,1.206,1.20625,1.20435,1.20435,1578099998.0
2009-04-29 14:55:00,1.20435,1.2053,1.2042,1.2047,905000003.0
2009-04-29 15:00:00,1.2048,1.20495,1.2034,1.20385,1276200001.0
2009-04-29 15:05:00,1.20385,1.20565,1.20385,1.20535,1838600000.0
2009-04-29 15:10:00,1.20535,1.20575,1.205,1.20535,1539400000.0
2009-04-29 15:15:00,1.20535,1.2067,1.20535,1.20645,1393400000.0
2009-04-29 15:20:00,1.2063,1.2065,1.20575,1.2058,1136200000.0
2009-04-29 15:25:00,1.20575,1.20625,1.20525,1.2053,1108000000.0
2009-04-29 15:30:00,1.2053,1.20715,1.2053,1.2064,1526100000.0
2009-04-29 15:35:00,1.2064,1.2067,1.20595,1.206,1712000000.0
2009-04-29 15:40:00,1.206,1.2062,1.20455,1.2049,1169300001.0
2009-04-29 15:45:00,1.2049,1.20535,1.2043,1.2053,2037400004.0
2009-04-29 15:50:00,1.2053,1.2055,1.204,1.20435,1859800002.0
2009-04-29 15:55:00,1.2044,1.2044,1.20205,1.2031,1344500000.0
2009-04-29 16:00:00,1.2032,1.20495,1.20275,1.20495,894200000.0
2009-04-29 16:05:00,1.20495,1.20515,1.2041,1.2043,1259300001.0
2009-04-29 16:10:00,1.20435,1.2051,1.20435,1.2048,947800000.0
2009-04-29 16:15:00,1.2047,1.2047,1.2021,1.20215,1233000002.0
2009-04-29 16:20:00,1.20215,1.20305,1.2016,1.20205,1794600000.0
2009-04-29 16:25:00,1.20195,1.20235,1.20125,1.20175,1511700001.0
2009-04-29 16:30:00,1.2017,1.2021,1.2,1.2014,1374900001.0
2009-04-29 16:35:00,1.2015,1.20245,1.2014,1.2022,1572599999.0
2009-04-29 16:40:00,1.20225,1.20225,1.201,1.2016,1247600001.0
2009-04-29 16:45:00,1.2015,1.2018,1.20055,1.2013,1628600000.0
2009-04-29 16:50:00,1.2013,1.2027,1.20115,1.2013,1821200002.0
2009-04-29 16:55:00,1.2014,1.2023,1.2012,1.20225,2678400002.0
2009-04-29 17:00:00,1.20225,1.2035,1.2018,1.2033,1982300002.0
2009-04-29 17:05:00,1.2033,1.2034,1.20265,1.2031,1250100000.0
2009-04-29 17:10:00,1.2031,1.2037,1.2027,1.20355,798400000.0
2009-04-29 17:15:00,1.20355,1.2039,1.20175,1.2019,1548500000.0
2009-04-29 17:20:00,1.2019,1.20235,1.20095,1.2015,1548800001.0
2009-04-29 17:25:00,1.2015,1.2015,1.2003,1.20095,1733999992.0
2009-04-29 17:30:00,1.20095,1.20115,1.19905,1.20045,1713800001.0
2009-04-29 17:35:00,1.20045,1.2016,1.2,1.2016,1157199999.0
2009-04-29 17:40:00,1.2015,1.20165,1.2005,1.2014,1100900000.0
2009-04-29 17:45:00,1.20135,1.20135,1.20015,1.2003,1427699999.0
2009-04-29 17:50:00,1.2003,1.2009,1.19955,1.2009,1250200000.0
2009-04-29 17:55:00,1.20105,1.2022,1.20045,1.20075,2411800003.0
2009-04-29 18:00:00,1.2007,1.2016,1.20005,1.20155,2268600002.0
2009-04-29 18:05:00,1.20155,1.20195,1.20045,1.20195,960599999.0
2009-04-29 18:10:00,1.20195,1.20245,1.2016,1.20175,668600000.0
2009-04-29 18:15:00,1.2018,1.2021,1.2016,1.2019,1041600000.0
2009-04-29 18:20:00,1.20185,1.2019,1.20145,1.20155,350200000.0
2009-04-29 18:25:00,1.20145,1.2017,1.2008,1.2017,996600000.0
2009-04-29 18:30:00,1.2017,1.20195,1.2012,1.2015,805400000.0
2009-04-29 18:35:00,1.2015,1.202,1.2015,1.2019,352000000.0
2009-04-29 18:40:00,1.2019,1.20235,1.2016,1.2019,806300001.0
2009-04-29 18:45:00,1.2019,1.202,1.2016,1.20185,833000000.0
2009-04-29 18:50:00,1.20185,1.20195,1.201,1.20145,696700000.0
2009-04-29 18:55:00,1.20145,1.2017,1.201,1.20145,461200000.0
2009-04-29 19:00:00,1.2016,1.2017,1.2007,1.201,758500000.0
2009-04-29 19:05:00,1.201,1.201,1.2,1.20025,1084200000.0
2009-04-29 19:10:00,1.2001,1.2005,1.19988,1.19988,958000000.0
2009-04-29 19:15:00,1.2004,1.2007,1.20035,1.2007,439000000.0
2009-04-29 19:20:00,1.2007,1.20135,1.2006,1.20105,1504600000.0
2009-04-29 19:25:00,1.20105,1.2014,1.20095,1.2013,959600001.0
2009-04-29 19:30:00,1.2013,1.2018,1.20115,1.20145,1589400000.0
2009-04-29 19:35:00,1.20145,1.2018,1.2012,1.2018,348600002.0
2009-04-29 19:40:00,1.2018,1.202,1.20055,1.2007,1085800000.0
2009-04-29 19:45:00,1.20065,1.2012,1.20065,1.20115,189200000.0
2009-04-29 19:50:00,1.2012,1.2016,1.20085,1.20135,974000002.0
2009-04-29 19:55:00,1.20135,1.2019,1.20105,1.2019,808000000.0
2009-04-29 20:00:00,1.202,1.20225,1.2017,1.20205,1340400000.0
2009-04-29 20:05:00,1.20205,1.2021,1.2002,1.20135,1185199998.0
2009-04-29 20:10:00,1.20135,1.20155,1.2003,1.20035,1038200000.0
2009-04-29 20:15:00,1.20035,1.2068,1.2002,1.205,1197100000.0
2009-04-29 20:20:00,1.205,1.2054,1.20285,1.20395,2044100000.0
2009-04-29 20:25:00,1.20395,1.2043,1.2031,1.2036,1838000000.0
2009-04-29 20:30:00,1.2036,1.2038,1.2006,1.2009,2457000000.0
2009-04-29 20:35:00,1.2009,1.2015,1.19945,1.2002,2151800000.0
2009-04-29 20:40:00,1.20035,1.2014,1.19955,1.20135,2688200000.0
2009-04-29 20:45:00,1.2011,1.2021,1.20055,1.202,2007900000.0
2009-04-29 20:50:00,1.2019,1.2021,1.20025,1.20125,2719700000.0
2009-04-29 20:55:00,1.20125,1.20205,1.2002,1.20025,1522100000.0
2009-04-29 21:00:00,1.20025,1.2017,1.20025,1.2011,3305799978.0
2009-04-29 21:05:00,1.20115,1.2014,1.2006,1.20125,2259000007.0
2009-04-29 21:10:00,1.20135,1.2018,1.20095,1.20145,1139600001.0
2009-04-29 21:15:00,1.20145,1.203,1.2013,1.203,1079400000.0
2009-04-29 21:20:00,1.203,1.20415,1.20255,1.20395,1471800000.0
2009-04-29 21:25:00,1.20405,1.20485,1.2029,1.20315,1974999999.0
2009-04-29 21:30:00,1.2032,1.20415,1.2027,1.2028,1103200000.0
2009-04-29 21:35:00,1.2028,1.20315,1.20245,1.2027,648600000.0
2009-04-29 21:40:00,1.2027,1.20325,1.2026,1.20315,939999998.0
2009-04-29 21:45:00,1.20315,1.20455,1.20305,1.2041,1096200000.0
2009-04-29 21:50:00,1.2041,1.2041,1.2033,1.2035,759300000.0
2009-04-29 21:55:00,1.20345,1.2035,1.20265,1.2028,695000000.0
2009-04-29 22:00:00,1.20285,1.2031,1.2021,1.20225,866000000.0
2009-04-29 22:05:00,1.20225,1.20255,1.2019,1.20205,535000001.0
2009-04-29 22:10:00,1.2021,1.20275,1.20205,1.2022,626800000.0
2009-04-29 22:15:00,1.2022,1.20315,1.2021,1.20305,727800000.0
2009-04-29 22:20:00,1.20305,1.2035,1.20295,1.2033,618200000.0
2009-04-29 22:25:00,1.2035,1.2038,1.2032,1.20345,555800000.0
2009-04-29 22:30:00,1.2034,1.2035,1.20325,1.2035,296800000.0
2009-04-29 22:35:00,1.2035,1.2035,1.20275,1.20275,327800001.0
2009-04-29 22:40:00,1.20275,1.20275,1.2023,1.20265,246599999.0
2009-04-29 22:45:00,1.20245,1.2031,1.20245,1.2028,539800000.0
2009-04-29 22:50:00,1.20261,1.2029,1.20205,1.20225,390200000.0
2009-04-29 22:55:00,1.20225,1.20235,1.2019,1.20215,319000000.0
2009-04-29 23:00:00,1.20225,1.2024,1.2018,1.2021,60000000.0
2009-04-29 23:05:00,1.2023,1.20285,1.20215,1.2028,129600000.0
2009-04-29 23:10:00,1.2028,1.2041,1.2028,1.2035,354000000.0
2009-04-29 23:15:00,1.2036,1.20369,1.20325,1.20328,300200000.0
2009-04-29 23:20:00,1.2034,1.2036,1.20319,1.20322,241000000.0
2009-04-29 23:25:00,1.2036,1.20365,1.2032,1.20365,125200000.0
2009-04-29 23:30:00,1.20355,1.20365,1.20308,1.20325,111800000.0
2009-04-29 23:35:00,1.20304,1.20415,1.20298,1.2041,151000000.0
2009-04-29 23:40:00,1.204,1.2049,1.2037,1.2049,180800000.0
2009-04-29 23:45:00,1.20485,1.2049,1.2044,1.20445,260000000.0
2009-04-29 23:50:00,1.2045,1.20455,1.20421,1.20455,236399999.0
2009-04-29 23:55:00,1.20455,1.20455,1.20407,1.2045,161400000.0
2009-04-30 00:00:00,1.2045,1.20455,1.20338,1.20352,437600000.0
2009-04-30 00:05:00,1.20355,1.20375,1.20331,1.2036,118600000.0
2009-04-30 00:10:00,1.20375,1.20375,1.20353,1.20375,144000000.0
2009-04-30 00:15:00,1.20375,1.20375,1.20365,1.20365,408000000.0
2009-04-30 00:20:00,1.2037,1.20375,1.2032,1.2036,348000000.0
2009-04-30 00:25:00,1.2036,1.2038,1.20345,1.2038,538000000.0
2009-04-30 00:30:00,1.2038,1.2039,1.2037,1.2039,398199998.0
2009-04-30 00:35:00,1.2039,1.204,1.2039,1.2039,243400000.0
2009-04-30 00:40:00,1.2039,1.204,1.20365,1.2038,425000000.0
2009-04-30 00:45:00,1.20375,1.2039,1.20345,1.2035,538200000.0
2009-04-30 00:50:00,1.20324,1.2035,1.20301,1.20312,468600000.0
2009-04-30 00:55:00,1.20329,1.2035,1.203,1.2035,1035000000.0
2009-04-30 01:00:00,1.2035,1.2035,1.203,1.2035,235200000.0
2009-04-30 01:05:00,1.2034,1.20345,1.20283,1.2034,288999999.0
2009-04-30 01:10:00,1.2034,1.20345,1.2034,1.2034,298400000.0
2009-04-30 01:15:00,1.20345,1.20345,1.20296,1.203,216600000.0
2009-04-30 01:20:00,1.2031,1.2031,1.2026,1.2027,221400000.0
2009-04-30 01:25:00,1.2027,1.2028,1.2017,1.2019,336800000.0
2009-04-30 01:30:00,1.20195,1.2021,1.20161,1.2019,277800000.0
2009-04-30 01:35:00,1.2019,1.203,1.20178,1.20225,349400002.0
2009-04-30 01:40:00,1.2022,1.20238,1.20196,1.20218,591600004.0
2009-04-30 01:45:00,1.2022,1.20235,1.20214,1.2022,200800000.0
2009-04-30 01:50:00,1.2022,1.20255,1.20184,1.2022,226800000.0
2009-04-30 01:55:00,1.2022,1.2022,1.202,1.202,86600000.0
2009-04-30 02:00:00,1.20205,1.20275,1.2014,1.20205,467600000.0
2009-04-30 02:05:00,1.202,1.2021,1.20085,1.20105,276200000.0
2009-04-30 02:10:00,1.20105,1.2015,1.2,1.2001,497200000.0
2009-04-30 02:15:00,1.2002,1.20075,1.19975,1.20065,1080799997.0
2009-04-30 02:20:00,1.20065,1.20065,1.19956,1.19975,434000004.0
2009-04-30 02:25:00,1.1997,1.20015,1.1997,1.20005,328600000.0
2009-04-30 02:30:00,1.19985,1.20075,1.1998,1.20005,363000000.0
2009-04-30 02:35:00,1.20005,1.20005,1.19985,1.19985,161600000.0
2009-04-30 02:40:00,1.1999,1.2,1.1989,1.1991,626200001.0
2009-04-30 02:45:00,1.19905,1.1995,1.19905,1.1995,330800000.0
2009-04-30 02:50:00,1.1993,1.1996,1.1992,1.1994,398600000.0
2009-04-30 02:55:00,1.1994,1.20015,1.19935,1.19985,274600000.0
2009-04-30 03:00:00,1.1998,1.20075,1.19975,1.2007,547999994.0
2009-04-30 03:05:00,1.20075,1.2009,1.20034,1.2004,381800000.0
2009-04-30 03:10:00,1.2004,1.2005,1.2004,1.20045,85800000.0
2009-04-30 03:15:00,1.20045,1.20045,1.1999,1.2004,194200000.0
2009-04-30 03:20:00,1.2004,1.20045,1.19985,1.2,139800000.0
2009-04-30 03:25:00,1.20005,1.2003,1.19995,1.2,424600000.0
2009-04-30 03:30:00,1.2,1.2,1.1994,1.1994,546800000.0
2009-04-30 03:35:00,1.19925,1.1994,1.19925,1.1994,92800000.0
2009-04-30 03:40:00,1.1994,1.1997,1.1994,1.1997,179200000.0
2009-04-30 03:45:00,1.1997,1.1997,1.19909,1.1995,62200000.0
2009-04-30 03:50:00,1.1996,1.19975,1.1996,1.19975,63000000.0
2009-04-30 03:55:00,1.19975,1.19975,1.199,1.1991,330600000.0
2009-04-30 04:00:00,1.1991,1.1994,1.199,1.1993,331800000.0
2009-04-30 04:05:00,1.1993,1.19985,1.1992,1.1995,464400000.0
2009-04-30 04:10:00,1.1994,1.2,1.1994,1.1996,330000000.0
2009-04-30 04:15:00,1.1996,1.1999,1.1994,1.19965,554400001.0
2009-04-30 04:20:00,1.19965,1.19965,1.19805,1.1989,638800000.0
2009-04-30 04:25:00,1.1989,1.1994,1.1983,1.19875,515200000.0
2009-04-30 04:30:00,1.19875,1.19875,1.19825,1.1985,356400000.0
2009-04-30 04:35:00,1.1985,1.1988,1.1984,1.1985,166600000.0
2009-04-30 04:40:00,1.1986,1.1987,1.19798,1.1986,339000000.0
2009-04-30 04:45:00,1.1986,1.199,1.1983,1.1983,220800000.0
2009-04-30 04:50:00,1.1983,1.1986,1.1964,1.19675,1135800002.0
2009-04-30 04:55:00,1.19675,1.19695,1.196,1.1968,600400000.0
2009-04-30 05:00:00,1.1968,1.1969,1.1962,1.1964,505000000.0
2009-04-30 05:05:00,1.1964,1.1966,1.1955,1.1956,1212200003.0
2009-04-30 05:10:00,1.1955,1.19605,1.19545,1.19605,368200001.0
2009-04-30 05:15:00,1.19605,1.1973,1.19605,1.19715,698800000.0
2009-04-30 05:20:00,1.19715,1.19715,1.1961,1.1966,627200000.0
2009-04-30 05:25:00,1.19645,1.1968,1.19585,1.19645,398400000.0
2009-04-30 05:30:00,1.196,1.19655,1.19595,1.19625,344600001.0
2009-04-30 05:35:00,1.1962,1.1963,1.19495,1.1954,882000004.0
2009-04-30 05:40:00,1.19545,1.19625,1.1951,1.19595,441800001.0
2009-04-30 05:45:00,1.1959,1.1969,1.1954,1.19625,390000001.0
2009-04-30 05:50:00,1.19585,1.1973,1.19585,1.19645,308000000.0
2009-04-30 05:55:00,1.1964,1.1972,1.19585,1.1964,752000000.0
2009-04-30 06:00:00,1.1965,1.19925,1.19645,1.1985,714600000.0
2009-04-30 06:05:00,1.1985,1.1995,1.1984,1.1985,328800000.0
2009-04-30 06:10:00,1.19865,1.1993,1.19865,1.1987,196600000.0
2009-04-30 06:15:00,1.1987,1.19885,1.19865,1.1987,275600000.0
2009-04-30 06:20:00,1.1987,1.1992,1.1985,1.199,809000001.0
2009-04-30 06:25:00,1.199,1.1991,1.1986,1.1991,1550800000.0
2009-04-30 06:30:00,1.199,1.1992,1.1985,1.1987,883400000.0
2009-04-30 06:35:00,1.1988,1.199,1.1978,1.19785,423000000.0
2009-04-30 06:40:00,1.1983,1.1986,1.19788,1.1986,316600000.0
2009-04-30 06:45:00,1.1986,1.1986,1.1982,1.1983,242200001.0
2009-04-30 06:50:00,1.19819,1.19845,1.19801,1.1983,275599999.0
2009-04-30 06:55:00,1.1984,1.1984,1.19735,1.19755,301400000.0
2009-04-30 07:00:00,1.19765,1.1977,1.1971,1.19745,267200000.0
2009-04-30 07:05:00,1.19745,1.1982,1.19735,1.1978,196200000.0
2009-04-30 07:10:00,1.198,1.1984,1.19735,1.1982,384600000.0
2009-04-30 07:15:00,1.19815,1.1986,1.19765,1.1981,501799997.0
2009-04-30 07:20:00,1.1981,1.1981,1.19765,1.1978,493200000.0
2009-04-30 07:25:00,1.1978,1.19785,1.19645,1.1968,427000000.0
2009-04-30 07:30:00,1.1968,1.19795,1.19675,1.19755,542600002.0
2009-04-30 07:35:00,1.19765,1.1983,1.19735,1.1978,648399999.0
2009-04-30 07:40:00,1.1978,1.19815,1.19735,1.1975,393200000.0
2009-04-30 07:45:00,1.1976,1.19805,1.1975,1.1977,592400000.0
2009-04-30 07:50:00,1.1977,1.1979,1.1964,1.19645,555600000.0
2009-04-30 07:55:00,1.19645,1.19665,1.19625,1.1966,291400000.0
2009-04-30 08:00:00,1.1966,1.1971,1.1966,1.19705,250600000.0
2009-04-30 08:05:00,1.19705,1.1971,1.1956,1.1956,445400000.0
2009-04-30 08:10:00,1.1955,1.19575,1.1941,1.19505,830599999.0
2009-04-30 08:15:00,1.195,1.1951,1.19425,1.1946,675800000.0
2009-04-30 08:20:00,1.19475,1.1958,1.1947,1.1957,202600000.0
2009-04-30 08:25:00,1.1959,1.1968,1.1948,1.19585,560800000.0
2009-04-30 08:30:00,1.19585,1.1961,1.1951,1.19525,438400000.0
2009-04-30 08:35:00,1.19525,1.19545,1.1949,1.1953,483400000.0
2009-04-30 08:40:00,1.1953,1.19535,1.19255,1.1928,1126500000.0
2009-04-30 08:45:00,1.1928,1.19315,1.1915,1.19215,1109200000.0
2009-04-30 08:50:00,1.1918,1.19235,1.1912,1.19135,1012000000.0
2009-04-30 08:55:00,1.19135,1.19175,1.1908,1.1913,1078600001.0
2009-04-30 09:00:00,1.19145,1.19195,1.1912,1.1915,1091400000.0
2009-04-30 09:05:00,1.1916,1.19205,1.19135,1.1918,621199999.0
2009-04-30 09:10:00,1.1918,1.1921,1.19075,1.19095,892199999.0
2009-04-30 09:15:00,1.19085,1.19155,1.1904,1.1913,1013799998.0
2009-04-30 09:20:00,1.19135,1.19195,1.1909,1.1917,948600000.0
2009-04-30 09:25:00,1.1917,1.19235,1.1916,1.19185,632900001.0
2009-04-30 09:30:00,1.1919,1.1919,1.19035,1.19055,454800000.0
2009-04-30 09:35:00,1.1903,1.19115,1.18855,1.18895,1570599999.0
2009-04-30 09:40:00,1.18905,1.1895,1.18855,1.1887,847000000.0
2009-04-30 09:45:00,1.1886,1.18925,1.18725,1.1878,1043300000.0
2009-04-30 09:50:00,1.1878,1.18835,1.1877,1.1881,1077000001.0
2009-04-30 09:55:00,1.1881,1.1882,1.187,1.18775,759400000.0
2009-04-30 10:00:00,1.1877,1.18835,1.18715,1.18765,882800000.0
2009-04-30 10:05:00,1.1875,1.1879,1.18725,1.1875,1187500001.0
2009-04-30 10:10:00,1.18755,1.18895,1.18755,1.1885,778800000.0
2009-04-30 10:15:00,1.1886,1.18865,1.188,1.1885,686200000.0
2009-04-30 10:20:00,1.1885,1.18875,1.1873,1.1873,489000000.0
2009-04-30 10:25:00,1.18725,1.1881,1.1867,1.18785,1291200000.0
2009-04-30 10:30:00,1.1879,1.19,1.1876,1.1898,628400000.0
2009-04-30 10:35:00,1.1898,1.19,1.18835,1.18945,1077800000.0
2009-04-30 10:40:00,1.1894,1.1895,1.1875,1.18795,1436200001.0
2009-04-30 10:45:00,1.188,1.1883,1.18675,1.188,1633200001.0
2009-04-30 10:50:00,1.188,1.18875,1.18765,1.18805,901200004.0
2009-04-30 10:55:00,1.18795,1.1895,1.1877,1.1889,973000003.0
2009-04-30 11:00:00,1.1891,1.19075,1.1887,1.1898,2032600000.0
2009-04-30 11:05:00,1.1899,1.1913,1.1893,1.19075,1616400001.0
2009-04-30 11:10:00,1.19085,1.19125,1.1893,1.19095,1643899999.0
2009-04-30 11:15:00,1.19095,1.1914,1.1888,1.1895,1334400001.0
2009-04-30 11:20:00,1.1895,1.19065,1.18875,1.19,1302400001.0
2009-04-30 11:25:00,1.18985,1.1904,1.18895,1.19035,764800000.0
2009-04-30 11:30:00,1.1904,1.19105,1.18985,1.191,675400000.0
2009-04-30 11:35:00,1.1911,1.1916,1.18985,1.19,1217400002.0
2009-04-30 11:40:00,1.18975,1.1909,1.1897,1.19035,1430000002.0
2009-04-30 11:45:00,1.19045,1.1908,1.189,1.19025,1027000000.0
2009-04-30 11:50:00,1.19025,1.19085,1.18995,1.19035,693000000.0
2009-04-30 11:55:00,1.19035,1.1918,1.19035,1.1909,957600000.0
2009-04-30 12:00:00,1.191,1.191,1.18995,1.1906,756600000.0
2009-04-30 12:05:00,1.19055,1.19055,1.1889,1.1892,666900000.0
2009-04-30 12:10:00,1.18915,1.1892,1.18845,1.1888,555700000.0
2009-04-30 12:15:00,1.1888,1.1888,1.18605,1.1878,1103400000.0
2009-04-30 12:20:00,1.18775,1.1904,1.18755,1.1902,1675800002.0
2009-04-30 12:25:00,1.19015,1.19055,1.18945,1.19005,1197000000.0
2009-04-30 12:30:00,1.19015,1.1905,1.1892,1.18985,769600000.0
2009-04-30 12:35:00,1.19015,1.1914,1.1895,1.19015,1334600001.0
2009-04-30 12:40:00,1.19015,1.1903,1.18925,1.1896,947600001.0
2009-04-30 12:45:00,1.1896,1.19065,1.1895,1.19065,890200000.0
2009-04-30 12:50:00,1.19075,1.19165,1.19025,1.1908,1105200000.0
2009-04-30 12:55:00,1.1908,1.1921,1.19045,1.19125,1507800008.0
2009-04-30 13:00:00,1.19135,1.1919,1.19065,1.19175,606100000.0
2009-04-30 13:05:00,1.19175,1.1929,1.1916,1.1926,1065500000.0
2009-04-30 13:10:00,1.1927,1.1933,1.1917,1.1925,775200000.0
2009-04-30 13:15:00,1.1926,1.19295,1.19175,1.1924,1224000000.0
2009-04-30 13:20:00,1.1921,1.1921,1.1904,1.19055,1284199998.0
2009-04-30 13:25:00,1.19065,1.1914,1.1905,1.1907,911200001.0
2009-04-30 13:30:00,1.1907,1.1907,1.18905,1.1893,1120000000.0
2009-04-30 13:35:00,1.1894,1.19075,1.18915,1.18975,769000000.0
2009-04-30 13:40:00,1.18975,1.1905,1.1881,1.18875,1235200000.0
2009-04-30 13:45:00,1.1888,1.19,1.1887,1.1898,1531099998.0
2009-04-30 13:50:00,1.1899,1.19035,1.1883,1.1884,1176400000.0
2009-04-30 13:55:00,1.1882,1.1882,1.18675,1.1875,887699999.0
2009-04-30 14:00:00,1.1875,1.1901,1.1875,1.1901,978000001.0
2009-04-30 14:05:00,1.1902,1.1905,1.1893,1.18985,833600000.0
2009-04-30 14:10:00,1.1899,1.1899,1.18895,1.18915,711000000.0
2009-04-30 14:15:00,1.18905,1.18945,1.1887,1.18885,1032100000.0
2009-04-30 14:20:00,1.1889,1.19035,1.1889,1.1895,1318200000.0
2009-04-30 14:25:00,1.18965,1.19035,1.1896,1.18965,1204100000.0
2009-04-30 14:30:00,1.18965,1.1912,1.1886,1.1905,1872000000.0
2009-04-30 14:35:00,1.19065,1.19095,1.18965,1.18965,1317099999.0
2009-04-30 14:40:00,1.18955,1.1913,1.1887,1.1912,1500100000.0
2009-04-30 14:45:00,1.1913,1.19255,1.19115,1.19225,1624199999.0
2009-04-30 14:50:00,1.1922,1.1922,1.1909,1.19175,1475800000.0
2009-04-30 14:55:00,1.1917,1.19335,1.19105,1.19335,1685700001.0
2009-04-30 15:00:00,1.1934,1.19355,1.19265,1.1935,1753200000.0
2009-04-30 15:05:00,1.1935,1.1951,1.193,1.1943,2396899998.0
2009-04-30 15:10:00,1.1943,1.1945,1.1934,1.1941,1698599999.0
2009-04-30 15:15:00,1.1941,1.19495,1.19395,1.19465,1974600000.0
2009-04-30 15:20:00,1.19475,1.1948,1.19305,1.19325,1483400000.0
2009-04-30 15:25:00,1.19325,1.19345,1.1925,1.19315,2015399999.0
2009-04-30 15:30:00,1.19315,1.195,1.1931,1.1945,1764700006.0
2009-04-30 15:35:00,1.1945,1.19505,1.1933,1.1936,2111100001.0
2009-04-30 15:40:00,1.1936,1.194,1.1914,1.19185,2179900000.0
2009-04-30 15:45:00,1.19195,1.1949,1.1919,1.1947,2899299989.0
2009-04-30 15:50:00,1.1947,1.1952,1.19405,1.19455,2119000004.0
2009-04-30 15:55:00,1.1946,1.1952,1.1933,1.1951,2189200000.0
2009-04-30 16:00:00,1.1951,1.1951,1.19315,1.19365,2657499999.0
2009-04-30 16:05:00,1.19365,1.19395,1.19275,1.19395,2379400000.0
2009-04-30 16:10:00,1.1939,1.1941,1.19295,1.1934,1017200000.0
2009-04-30 16:15:00,1.1933,1.194,1.1924,1.1938,1253400000.0
2009-04-30 16:20:00,1.19375,1.19565,1.19365,1.1947,1880000002.0
2009-04-30 16:25:00,1.1947,1.19495,1.1924,1.1933,1760599999.0
2009-04-30 16:30:00,1.1933,1.1934,1.191,1.19125,2105000000.0
2009-04-30 16:35:00,1.1912,1.19135,1.1899,1.19,2104100000.0
2009-04-30 16:40:00,1.18995,1.1905,1.18825,1.18865,2301500001.0
2009-04-30 16:45:00,1.1888,1.1892,1.1875,1.18835,2933200000.0
2009-04-30 16:50:00,1.18835,1.18885,1.188,1.1881,2602200000.0
2009-04-30 16:55:00,1.1881,1.1887,1.18745,1.188,2929499999.0
2009-04-30 17:00:00,1.188,1.1899,1.1877,1.18945,2628500000.0
2009-04-30 17:05:00,1.18945,1.19035,1.1885,1.19015,1936599998.0
2009-04-30 17:10:00,1.19015,1.1915,1.19015,1.1907,1845800001.0
2009-04-30 17:15:00,1.1907,1.1908,1.18875,1.18905,2116399999.0
2009-04-30 17:20:00,1.18905,1.1904,1.18905,1.1902,1344400001.0
2009-04-30 17:25:00,1.19025,1.1909,1.1896,1.18975,1538000000.0
2009-04-30 17:30:00,1.1897,1.1909,1.18965,1.1904,2739300000.0
2009-04-30 17:35:00,1.19045,1.1943,1.19045,1.194,2952699999.0
2009-04-30 17:40:00,1.1941,1.19445,1.1929,1.1935,2015600001.0
2009-04-30 17:45:00,1.1935,1.1938,1.1919,1.19195,2282300001.0
2009-04-30 17:50:00,1.192,1.19455,1.19195,1.1944,1390700000.0
2009-04-30 17:55:00,1.19435,1.19475,1.1934,1.1939,1939200003.0
2009-04-30 18:00:00,1.1939,1.1948,1.19375,1.19445,1542500004.0
2009-04-30 18:05:00,1.1943,1.1947,1.194,1.19415,1166100000.0
2009-04-30 18:10:00,1.1942,1.19525,1.19405,1.1949,1443800003.0
2009-04-30 18:15:00,1.1949,1.195,1.19415,1.1945,1286999999.0
2009-04-30 18:20:00,1.1944,1.19465,1.19165,1.19295,1769800000.0
2009-04-30 18:25:00,1.193,1.1938,1.19285,1.1935,1500999999.0
2009-04-30 18:30:00,1.1935,1.19595,1.1935,1.1956,1053600000.0
2009-04-30 18:35:00,1.19555,1.1968,1.19535,1.19665,1833900000.0
2009-04-30 18:40:00,1.19665,1.1971,1.1957,1.19625,2471200004.0
2009-04-30 18:45:00,1.1963,1.19755,1.1959,1.19705,1928800000.0
2009-04-30 18:50:00,1.19705,1.1975,1.19615,1.19615,1457400000.0
2009-04-30 18:55:00,1.1962,1.1971,1.1961,1.19675,1115000000.0
2009-04-30 19:00:00,1.19675,1.19685,1.1951,1.19525,1230200001.0
2009-04-30 19:05:00,1.1953,1.1958,1.19475,1.195,1125500000.0
2009-04-30 19:10:00,1.195,1.1957,1.1941,1.1953,1376700000.0
2009-04-30 19:15:00,1.1955,1.19635,1.1954,1.1959,1033000001.0
2009-04-30 19:20:00,1.1959,1.1968,1.1959,1.1968,480800001.0
2009-04-30 19:25:00,1.1968,1.1975,1.19665,1.1968,1335400002.0
2009-04-30 19:30:00,1.1968,1.1969,1.1952,1.1952,1278000000.0
2009-04-30 19:35:00,1.1952,1.1961,1.1952,1.19555,1229500000.0
2009-04-30 19:40:00,1.19555,1.1958,1.1941,1.1948,1266600001.0
2009-04-30 19:45:00,1.1949,1.195,1.1938,1.1941,1184900000.0
2009-04-30 19:50:00,1.1941,1.1954,1.1941,1.19485,801200000.0
2009-04-30 19:55:00,1.1949,1.195,1.19345,1.1938,876700002.0
2009-04-30 20:00:00,1.1938,1.1938,1.1933,1.1937,418000000.0
2009-04-30 20:05:00,1.1937,1.1943,1.1933,1.194,935600005.0
2009-04-30 20:10:00,1.19395,1.19465,1.19395,1.19445,897000000.0
2009-04-30 20:15:00,1.19455,1.195,1.1939,1.1939,1585000000.0
2009-04-30 20:20:00,1.1939,1.19405,1.1935,1.19365,1311500000.0
2009-04-30 20:25:00,1.19365,1.1938,1.19325,1.1935,1034100000.0
2009-04-30 20:30:00,1.1935,1.1939,1.19285,1.19345,953199999.0
2009-04-30 20:35:00,1.1935,1.1936,1.1929,1.193,897000001.0
2009-04-30 20:40:00,1.193,1.194,1.193,1.19355,1235200000.0
2009-04-30 20:45:00,1.19375,1.1941,1.19315,1.19325,1172300000.0
2009-04-30 20:50:00,1.1932,1.1934,1.19235,1.19235,1524800000.0
2009-04-30 20:55:00,1.19235,1.1931,1.1917,1.193,1200200000.0
2009-04-30 21:00:00,1.193,1.1941,1.19265,1.194,1049600000.0
2009-04-30 21:05:00,1.1941,1.19495,1.19405,1.1947,1188600000.0
2009-04-30 21:10:00,1.1947,1.19515,1.19345,1.1951,1164600000.0
2009-04-30 21:15:00,1.1951,1.19625,1.1947,1.1956,1362700000.0
2009-04-30 21:20:00,1.19555,1.1958,1.1948,1.1952,2292899994.0
2009-04-30 21:25:00,1.1952,1.1956,1.19515,1.1952,902400001.0
2009-04-30 21:30:00,1.1952,1.1952,1.1923,1.19315,2053299998.0
2009-04-30 21:35:00,1.1932,1.1936,1.1918,1.1929,1487499998.0
2009-04-30 21:40:00,1.1929,1.1941,1.1929,1.19325,1373300002.0
2009-04-30 21:45:00,1.19325,1.1934,1.19295,1.19315,847900000.0
2009-04-30 21:50:00,1.19305,1.1935,1.19255,1.19315,829100000.0
2009-04-30 21:55:00,1.1932,1.1935,1.19255,1.193,1598600002.0
2009-04-30 22:00:00,1.193,1.1937,1.1927,1.193,788480000.0
2009-04-30 22:05:00,1.193,1.193,1.19185,1.1928,620000000.0
2009-04-30 22:10:00,1.1928,1.1933,1.1926,1.19305,454400000.0
2009-04-30 22:15:00,1.193,1.1934,1.19285,1.19305,355700000.0
2009-04-30 22:20:00,1.19295,1.1944,1.19295,1.19395,640400001.0
2009-04-30 22:25:00,1.19415,1.1944,1.1931,1.1934,605700000.0
2009-04-30 22:30:00,1.1934,1.1938,1.19305,1.1936,346100000.0
2009-04-30 22:35:00,1.19335,1.1936,1.193,1.1935,298000000.0
2009-04-30 22:40:00,1.1935,1.19375,1.19315,1.19375,67600000.0
2009-04-30 22:45:00,1.19339,1.1941,1.19337,1.1937,306200000.0
2009-04-30 22:50:00,1.19333,1.19375,1.1926,1.19265,300600000.0
2009-04-30 22:55:00,1.19265,1.19315,1.1923,1.19235,244200000.0
2009-04-30 23:00:00,1.1921,1.19325,1.192,1.193,41400000.0
2009-04-30 23:05:00,1.1931,1.19345,1.19295,1.19305,68800000.0
2009-04-30 23:10:00,1.1932,1.19365,1.193,1.19345,194000000.0
2009-04-30 23:15:00,1.19308,1.19375,1.19305,1.19324,137400000.0
2009-04-30 23:20:00,1.1936,1.1936,1.19302,1.19351,257600000.0
2009-04-30 23:25:00,1.1938,1.19435,1.1926,1.1935,303600000.0
2009-04-30 23:30:00,1.1936,1.19405,1.19344,1.19365,198800000.0
2009-04-30 23:35:00,1.1939,1.1944,1.19365,1.1944,157200000.0
2009-04-30 23:40:00,1.1944,1.1946,1.19414,1.1943,187800000.0
2009-04-30 23:45:00,1.19421,1.19425,1.19395,1.1941,164600000.0
2009-04-30 23:50:00,1.19383,1.1939,1.19362,1.19377,424800000.0
2009-04-30 23:55:00,1.19405,1.19405,1.19351,1.1937,271800000.0
2009-05-01 00:00:00,1.194,1.19415,1.1938,1.19395,472000000.0
2009-05-01 00:05:00,1.19397,1.194,1.19372,1.194,354600000.0
2009-05-01 00:10:00,1.1939,1.194,1.1937,1.194,163600000.0
2009-05-01 00:15:00,1.194,1.1941,1.194,1.194,233800000.0
2009-05-01 00:20:00,1.194,1.19445,1.194,1.1944,315000000.0
2009-05-01 00:25:00,1.1945,1.19455,1.19405,1.1945,175000000.0
2009-05-01 00:30:00,1.1945,1.1946,1.19415,1.1943,278600000.0
2009-05-01 00:35:00,1.1943,1.19465,1.1941,1.1942,360799998.0
2009-05-01 00:40:00,1.1942,1.1946,1.19375,1.194,203000000.0
2009-05-01 00:45:00,1.1942,1.1946,1.19395,1.19425,129200000.0
2009-05-01 00:50:00,1.19445,1.1945,1.19425,1.1943,82000000.0
2009-05-01 00:55:00,1.1943,1.1944,1.1936,1.1936,424600000.0
2009-05-01 01:00:00,1.19355,1.19405,1.1934,1.1935,137200000.0
2009-05-01 01:05:00,1.1935,1.19395,1.1929,1.193,289200000.0
2009-05-01 01:10:00,1.193,1.19315,1.19265,1.193,287400000.0
2009-05-01 01:15:00,1.193,1.1931,1.193,1.193,232800000.0
2009-05-01 01:20:00,1.1931,1.1931,1.193,1.193,251200000.0
2009-05-01 01:25:00,1.1931,1.1935,1.193,1.1934,230000000.0
2009-05-01 01:30:00,1.1934,1.1934,1.19317,1.19335,152800001.0
2009-05-01 01:35:00,1.19335,1.1934,1.193,1.1931,82800000.0
2009-05-01 01:40:00,1.19305,1.1935,1.19265,1.1927,180600000.0
2009-05-01 01:45:00,1.1927,1.1929,1.19265,1.1927,126800000.0
2009-05-01 01:50:00,1.19285,1.1929,1.19265,1.1929,80200000.0
2009-05-01 01:55:00,1.19285,1.19305,1.19265,1.19305,144400000.0
2009-05-01 02:00:00,1.1931,1.1933,1.1924,1.1925,285400000.0
2009-05-01 02:05:00,1.19234,1.19272,1.1921,1.19225,260600001.0
2009-05-01 02:10:00,1.19225,1.1924,1.19185,1.192,329200000.0
2009-05-01 02:15:00,1.192,1.1924,1.192,1.1922,389800000.0
2009-05-01 02:20:00,1.1923,1.1923,1.1919,1.19195,176599999.0
2009-05-01 02:25:00,1.192,1.19215,1.19085,1.1912,325799997.0
2009-05-01 02:30:00,1.1912,1.1915,1.1908,1.1908,182000000.0
2009-05-01 02:35:00,1.1908,1.1909,1.19055,1.1909,170400000.0
2009-05-01 02:40:00,1.1909,1.191,1.19075,1.191,167600000.0
2009-05-01 02:45:00,1.191,1.1915,1.191,1.1914,405200000.0
2009-05-01 02:50:00,1.1914,1.19355,1.19135,1.19355,586400000.0
2009-05-01 02:55:00,1.19305,1.1935,1.19195,1.1928,364400000.0
2009-05-01 03:00:00,1.19255,1.193,1.19201,1.1924,234600000.0
2009-05-01 03:05:00,1.19245,1.19255,1.1923,1.1925,149000000.0
2009-05-01 03:10:00,1.1924,1.19265,1.1924,1.1925,268800000.0
2009-05-01 03:15:00,1.1925,1.1927,1.1924,1.1925,227200000.0
2009-05-01 03:20:00,1.1925,1.1925,1.1925,1.1925,158400000.0
2009-05-01 03:25:00,1.1925,1.1928,1.1923,1.19241,116200000.0
2009-05-01 03:30:00,1.19221,1.1925,1.19199,1.19215,86200000.0
2009-05-01 03:35:00,1.1924,1.19285,1.19238,1.1928,91000000.0
2009-05-01 03:40:00,1.1928,1.1928,1.19239,1.1928,85400000.0
2009-05-01 03:45:00,1.19247,1.1928,1.19243,1.1928,70800000.0
2009-05-01 03:50:00,1.19285,1.19345,1.19285,1.19315,113000000.0
2009-05-01 03:55:00,1.19315,1.19327,1.19284,1.19285,178200000.0
2009-05-01 04:00:00,1.19325,1.1934,1.19315,1.19327,40800000.0
2009-05-01 04:05:00,1.19316,1.19334,1.19265,1.19265,186800000.0
2009-05-01 04:10:00,1.19275,1.19275,1.19195,1.19205,126800000.0
2009-05-01 04:15:00,1.19205,1.19207,1.19151,1.19192,135600000.0
2009-05-01 04:20:00,1.19172,1.19211,1.1915,1.192,210200000.0
2009-05-01 04:25:00,1.19157,1.19195,1.19157,1.1919,101600000.0
2009-05-01 04:30:00,1.1919,1.1921,1.19185,1.1919,119400000.0
2009-05-01 04:35:00,1.19173,1.19185,1.1915,1.1916,123800000.0
2009-05-01 04:40:00,1.1916,1.19195,1.1916,1.19175,132800000.0
2009-05-01 04:45:00,1.19182,1.1925,1.1915,1.1919,116200000.0
2009-05-01 04:50:00,1.192,1.19222,1.19155,1.1918,162700000.0
2009-05-01 04:55:00,1.19208,1.19228,1.19165,1.19165,154500000.0
2009-05-01 05:00:00,1.1917,1.19197,1.19154,1.19175,87400000.0
2009-05-01 05:05:00,1.19155,1.19205,1.19155,1.19195,354000000.0
2009-05-01 05:10:00,1.19175,1.1922,1.19175,1.1922,195399997.0
2009-05-01 05:15:00,1.1924,1.19247,1.19205,1.19228,162800000.0
2009-05-01 05:20:00,1.19235,1.19238,1.19217,1.19224,165000000.0
2009-05-01 05:25:00,1.19222,1.1925,1.19222,1.19223,273200000.0
2009-05-01 05:30:00,1.19225,1.1925,1.1921,1.1925,38600000.0
2009-05-01 05:35:00,1.1925,1.193,1.19185,1.1923,217400000.0
2009-05-01 05:40:00,1.19245,1.19262,1.1921,1.19239,492000000.0
2009-05-01 05:45:00,1.19235,1.19258,1.1921,1.1925,663800000.0
2009-05-01 05:50:00,1.1925,1.1929,1.19245,1.1929,316000000.0
2009-05-01 05:55:00,1.1929,1.193,1.1924,1.1925,65000000.0
2009-05-01 06:00:00,1.19235,1.19263,1.19227,1.1925,376600000.0
2009-05-01 06:05:00,1.1925,1.1925,1.1925,1.1925,38400000.0
2009-05-01 06:10:00,1.1925,1.19335,1.1923,1.19252,365000000.0
2009-05-01 06:15:00,1.1926,1.1928,1.19246,1.1928,274000000.0
2009-05-01 06:20:00,1.19261,1.1928,1.19236,1.19265,451800000.0
2009-05-01 06:25:00,1.19265,1.1928,1.19247,1.1928,200000000.0
2009-05-01 06:30:00,1.1928,1.1928,1.192,1.19205,63800000.0
2009-05-01 06:35:00,1.19224,1.19241,1.19188,1.19229,969599997.0
2009-05-01 06:40:00,1.19205,1.19235,1.19205,1.19215,247000000.0
2009-05-01 06:45:00,1.19215,1.19246,1.19205,1.1923,799200001.0
2009-05-01 06:50:00,1.19231,1.1928,1.19208,1.19275,373400001.0
2009-05-01 06:55:00,1.1927,1.19275,1.1921,1.1922,121400000.0
2009-05-01 07:00:00,1.19208,1.19295,1.19208,1.1925,302800000.0
2009-05-01 07:05:00,1.1925,1.1925,1.1917,1.1919,339400001.0
2009-05-01 07:10:00,1.1919,1.192,1.19166,1.192,783200000.0
2009-05-01 07:15:00,1.192,1.19208,1.19163,1.19194,729900000.0
2009-05-01 07:20:00,1.1919,1.1922,1.19184,1.19215,1686399999.0
2009-05-01 07:25:00,1.1921,1.1932,1.19165,1.192,1011699996.0
2009-05-01 07:30:00,1.19215,1.19265,1.19215,1.1925,970600000.0
2009-05-01 07:35:00,1.1925,1.19265,1.19203,1.1925,493600000.0
2009-05-01 07:40:00,1.1925,1.1925,1.19115,1.19165,162600000.0
2009-05-01 07:45:00,1.1917,1.1917,1.1916,1.1916,198599992.0
2009-05-01 07:50:00,1.19152,1.19165,1.19137,1.1916,626400000.0
2009-05-01 07:55:00,1.19148,1.19295,1.19145,1.19245,457200000.0
2009-05-01 08:00:00,1.1923,1.19255,1.1919,1.1919,107500000.0
2009-05-01 08:05:00,1.19205,1.1921,1.19061,1.19069,200000000.0
2009-05-01 08:10:00,1.191,1.1931,1.1907,1.19165,291400000.0
2009-05-01 08:15:00,1.1915,1.1925,1.19085,1.1917,402600000.0
2009-05-01 08:20:00,1.1917,1.1918,1.1913,1.1916,577800000.0
2009-05-01 08:25:00,1.1916,1.19165,1.19113,1.19145,793200000.0
2009-05-01 08:30:00,1.1916,1.1916,1.1912,1.1912,293200000.0
2009-05-01 08:35:00,1.1912,1.19125,1.1907,1.1908,163400000.0
2009-05-01 08:40:00,1.1908,1.1908,1.18995,1.19025,635100000.0
2009-05-01 08:45:00,1.19,1.1906,1.18995,1.1906,433400000.0
2009-05-01 08:50:00,1.1905,1.1915,1.1905,1.1915,275200000.0
2009-05-01 08:55:00,1.1915,1.19165,1.1902,1.19045,363200000.0
2009-05-01 09:00:00,1.19045,1.19045,1.18905,1.19045,408200000.0
2009-05-01 09:05:00,1.1905,1.19095,1.18915,1.18975,609200000.0
2009-05-01 09:10:00,1.18975,1.1907,1.18975,1.19025,185400000.0
2009-05-01 09:15:00,1.19025,1.19025,1.18935,1.1895,225500000.0
2009-05-01 09:20:00,1.1895,1.1899,1.18915,1.18935,665200000.0
2009-05-01 09:25:00,1.18935,1.1902,1.189,1.18975,555000000.0
2009-05-01 09:30:00,1.1897,1.19,1.18958,1.18963,287000000.0
2009-05-01 09:35:00,1.1899,1.19055,1.1899,1.19025,447200000.0
2009-05-01 09:40:00,1.19001,1.1903,1.1899,1.19,344600000.0
2009-05-01 09:45:00,1.19,1.1908,1.1896,1.1905,662000000.0
2009-05-01 09:50:00,1.1905,1.1906,1.18991,1.1906,387800000.0
2009-05-01 09:55:00,1.1906,1.19075,1.1882,1.1894,804699999.0
2009-05-01 10:00:00,1.18965,1.1903,1.1871,1.1897,1498800000.0
2009-05-01 10:05:00,1.19,1.1921,1.1889,1.1906,1412500002.0
2009-05-01 10:10:00,1.19,1.19065,1.18865,1.1905,1274900002.0
2009-05-01 10:15:00,1.1905,1.191,1.18995,1.19095,838400000.0
2009-05-01 10:20:00,1.19105,1.1912,1.1903,1.1905,471200000.0
2009-05-01 10:25:00,1.1905,1.1905,1.18925,1.19005,574200000.0
2009-05-01 10:30:00,1.19005,1.19045,1.1893,1.1898,1225800000.0
2009-05-01 10:35:00,1.1898,1.1901,1.1893,1.1901,298400000.0
2009-05-01 10:40:00,1.1901,1.1904,1.18665,1.1871,1331999998.0
2009-05-01 10:45:00,1.18715,1.18735,1.18555,1.1862,1219699999.0
2009-05-01 10:50:00,1.1862,1.1877,1.1855,1.1858,1152400001.0
2009-05-01 10:55:00,1.18585,1.1879,1.1856,1.1872,674200000.0
2009-05-01 11:00:00,1.18715,1.1872,1.18635,1.1865,359600000.0
2009-05-01 11:05:00,1.1866,1.1877,1.1866,1.1872,658400000.0
2009-05-01 11:10:00,1.1873,1.18755,1.187,1.18725,175200000.0
2009-05-01 11:15:00,1.18725,1.18825,1.18725,1.1874,454999998.0
2009-05-01 11:20:00,1.18745,1.18825,1.187,1.1877,886800000.0
2009-05-01 11:25:00,1.1879,1.1883,1.18745,1.18795,318000000.0
2009-05-01 11:30:00,1.1881,1.18825,1.18761,1.188,575000000.0
2009-05-01 11:35:00,1.1881,1.18815,1.18681,1.18708,282800000.0
2009-05-01 11:40:00,1.1872,1.1873,1.1869,1.18725,217600000.0
2009-05-01 11:45:00,1.1873,1.188,1.1873,1.1878,204800000.0
2009-05-01 11:50:00,1.1879,1.1882,1.1877,1.1881,166000000.0
2009-05-01 11:55:00,1.1881,1.18835,1.18765,1.188,275000001.0
2009-05-01 12:00:00,1.1878,1.18815,1.18755,1.1876,572200000.0
2009-05-01 12:05:00,1.1876,1.18765,1.18615,1.18615,155800000.0
2009-05-01 12:10:00,1.1862,1.1877,1.18575,1.186,573300000.0
2009-05-01 12:15:00,1.186,1.1864,1.1854,1.18589,955000000.0
2009-05-01 12:20:00,1.186,1.186,1.1855,1.18555,201800000.0
2009-05-01 12:25:00,1.18555,1.18585,1.1853,1.18565,180400000.0
2009-05-01 12:30:00,1.18575,1.18635,1.1853,1.186,696800000.0
2009-05-01 12:35:00,1.18605,1.18605,1.18525,1.1856,386800000.0
2009-05-01 12:40:00,1.1853,1.1857,1.1851,1.1852,507600000.0
2009-05-01 12:45:00,1.1853,1.18565,1.18395,1.184,1639399998.0
2009-05-01 12:50:00,1.1841,1.18455,1.18355,1.1837,1409800000.0
2009-05-01 12:55:00,1.1839,1.1844,1.183,1.1838,1743000000.0
2009-05-01 13:00:00,1.1837,1.1855,1.1837,1.1852,1264400000.0
2009-05-01 13:05:00,1.1852,1.1857,1.1851,1.1854,542000000.0
2009-05-01 13:10:00,1.1854,1.18685,1.185,1.1867,813600000.0
2009-05-01 13:15:00,1.1867,1.1872,1.1867,1.1872,617400000.0
2009-05-01 13:20:00,1.1872,1.1872,1.1857,1.1862,918600000.0
2009-05-01 13:25:00,1.1864,1.1867,1.1861,1.1861,747200000.0
2009-05-01 13:30:00,1.18615,1.1865,1.186,1.186,251400000.0
2009-05-01 13:35:00,1.186,1.1865,1.186,1.1864,651400001.0
2009-05-01 13:40:00,1.1864,1.1865,1.185,1.18539,1284999990.0
2009-05-01 13:45:00,1.1855,1.1858,1.1855,1.18565,290800000.0
2009-05-01 13:50:00,1.1857,1.18625,1.18565,1.1861,628600000.0
2009-05-01 13:55:00,1.1859,1.18655,1.1859,1.18625,857600000.0
2009-05-01 14:00:00,1.1863,1.1867,1.18615,1.1863,1353599996.0
2009-05-01 14:05:00,1.1863,1.1863,1.18525,1.1857,841100005.0
2009-05-01 14:10:00,1.1857,1.18585,1.18345,1.1842,1026200000.0
2009-05-01 14:15:00,1.1842,1.18585,1.1837,1.18585,1531800002.0
2009-05-01 14:20:00,1.18585,1.1859,1.18525,1.1853,1921800000.0
2009-05-01 14:25:00,1.1853,1.1863,1.1853,1.1863,1804999999.0
2009-05-01 14:30:00,1.18635,1.1877,1.18595,1.1872,2127400003.0
2009-05-01 14:35:00,1.1873,1.1887,1.18725,1.1881,2548200007.0
2009-05-01 14:40:00,1.1881,1.18865,1.18765,1.1881,2296600000.0
2009-05-01 14:45:00,1.1881,1.18915,1.18795,1.1881,1611000000.0
2009-05-01 14:50:00,1.18825,1.1884,1.1878,1.18815,1125800000.0
2009-05-01 14:55:00,1.1882,1.1882,1.1875,1.1879,1077199998.0
2009-05-01 15:00:00,1.1879,1.189,1.18775,1.1887,998199999.0
2009-05-01 15:05:00,1.18875,1.18945,1.1887,1.189,906000000.0
2009-05-01 15:10:00,1.189,1.19015,1.189,1.19015,1065800000.0
2009-05-01 15:15:00,1.19015,1.1907,1.1897,1.19,1874600001.0
2009-05-01 15:20:00,1.19,1.19,1.1889,1.1891,974200000.0
2009-05-01 15:25:00,1.1891,1.19005,1.18905,1.1896,780000000.0
2009-05-01 15:30:00,1.1895,1.19045,1.18945,1.19025,791800000.0
2009-05-01 15:35:00,1.19025,1.19025,1.189,1.18955,1593800000.0
2009-05-01 15:40:00,1.1895,1.1914,1.18905,1.1902,2541300001.0
2009-05-01 15:45:00,1.1902,1.19125,1.19015,1.1908,1747400000.0
2009-05-01 15:50:00,1.1908,1.191,1.1893,1.1894,1953100000.0
2009-05-01 15:55:00,1.1893,1.18955,1.18835,1.18955,1487800000.0
2009-05-01 16:00:00,1.18945,1.1896,1.1888,1.1895,1501300001.0
2009-05-01 16:05:00,1.1895,1.1923,1.18875,1.1923,1562200000.0
2009-05-01 16:10:00,1.1924,1.1928,1.19135,1.1922,1695600000.0
2009-05-01 16:15:00,1.1923,1.1945,1.1922,1.19445,1780400000.0
2009-05-01 16:20:00,1.1944,1.1952,1.1938,1.1939,1971699999.0
2009-05-01 16:25:00,1.1939,1.1939,1.1923,1.1925,1319000001.0
2009-05-01 16:30:00,1.1925,1.19315,1.19115,1.1913,1025700000.0
2009-05-01 16:35:00,1.1912,1.1914,1.18975,1.18985,1957500000.0
2009-05-01 16:40:00,1.18985,1.1911,1.18975,1.19005,1142000000.0
2009-05-01 16:45:00,1.19005,1.1907,1.1897,1.1898,769200000.0
2009-05-01 16:50:00,1.1898,1.1899,1.18745,1.1885,1415599999.0
2009-05-01 16:55:00,1.1885,1.19045,1.1884,1.19045,1273000001.0
2009-05-01 17:00:00,1.1905,1.1908,1.1893,1.1899,1007000000.0
2009-05-01 17:05:00,1.1898,1.19005,1.1889,1.1899,1117500000.0
2009-05-01 17:10:00,1.1899,1.1899,1.1862,1.1866,1782200000.0
2009-05-01 17:15:00,1.1866,1.1875,1.18605,1.1873,1028400000.0
2009-05-01 17:20:00,1.1873,1.1876,1.1862,1.1862,1060000000.0
2009-05-01 17:25:00,1.1862,1.1862,1.1839,1.18395,1766500000.0
2009-05-01 17:30:00,1.184,1.1855,1.184,1.1845,1502800000.0
2009-05-01 17:35:00,1.1845,1.1856,1.1845,1.18455,1350400000.0
2009-05-01 17:40:00,1.1846,1.1852,1.18455,1.1848,1152900000.0
2009-05-01 17:45:00,1.1848,1.186,1.18475,1.1849,896200000.0
2009-05-01 17:50:00,1.1849,1.1858,1.1849,1.1856,1049799999.0
2009-05-01 17:55:00,1.1856,1.1873,1.1856,1.1868,1568900000.0
2009-05-01 18:00:00,1.1868,1.1897,1.1868,1.1896,1944300000.0
2009-05-01 18:05:00,1.18955,1.19005,1.18835,1.18895,1747200000.0
2009-05-01 18:10:00,1.18885,1.1892,1.1885,1.1885,1503200000.0
2009-05-01 18:15:00,1.1885,1.1886,1.1858,1.1862,1278600000.0
2009-05-01 18:20:00,1.1863,1.18695,1.18595,1.18695,825600000.0
2009-05-01 18:25:00,1.18695,1.1874,1.1868,1.1872,964100000.0
2009-05-01 18:30:00,1.1873,1.18735,1.1864,1.1865,925000000.0
2009-05-01 18:35:00,1.1865,1.1871,1.18605,1.1862,1036200000.0
2009-05-01 18:40:00,1.1861,1.1868,1.1861,1.18625,680600000.0
2009-05-01 18:45:00,1.1864,1.18665,1.18625,1.1863,610400000.0
2009-05-01 18:50:00,1.1863,1.1872,1.18625,1.1866,627800000.0
2009-05-01 18:55:00,1.1866,1.1883,1.1866,1.1883,684800000.0
2009-05-01 19:00:00,1.1883,1.1883,1.1865,1.1867,749000000.0
2009-05-01 19:05:00,1.1867,1.1872,1.18655,1.187,561000000.0
2009-05-01 19:10:00,1.187,1.1873,1.1868,1.1869,727800000.0
2009-05-01 19:15:00,1.1869,1.18695,1.1859,1.1863,733400000.0
2009-05-01 19:20:00,1.18625,1.1868,1.18605,1.1868,671800000.0
2009-05-01 19:25:00,1.18675,1.18675,1.1862,1.18635,586800000.0
2009-05-01 19:30:00,1.1863,1.1863,1.18475,1.1853,928100000.0
2009-05-01 19:35:00,1.1852,1.1853,1.1844,1.1847,994800000.0
2009-05-01 19:40:00,1.1847,1.18525,1.1842,1.18505,1713800000.0
2009-05-01 19:45:00,1.18505,1.1857,1.1846,1.18505,827600000.0
2009-05-01 19:50:00,1.18485,1.1855,1.18455,1.1853,803600000.0
2009-05-01 19:55:00,1.1853,1.18565,1.18495,1.1852,623800000.0
2009-05-01 20:00:00,1.1852,1.1852,1.1846,1.1849,537800000.0
2009-05-01 20:05:00,1.1849,1.1854,1.18455,1.1848,695800000.0
2009-05-01 20:10:00,1.1848,1.1849,1.18405,1.1846,464500000.0
2009-05-01 20:15:00,1.1846,1.1848,1.18405,1.1844,333000000.0
2009-05-01 20:20:00,1.1844,1.1844,1.18395,1.1841,495000000.0
2009-05-01 20:25:00,1.1841,1.1842,1.18355,1.1838,699600002.0
2009-05-01 20:30:00,1.1838,1.1841,1.1835,1.1836,463800000.0
2009-05-01 20:35:00,1.1835,1.1841,1.18315,1.184,609200000.0
2009-05-01 20:40:00,1.1841,1.1857,1.1841,1.1848,787600000.0
2009-05-01 20:45:00,1.18475,1.185,1.1837,1.1842,830200000.0
2009-05-01 20:50:00,1.1843,1.1846,1.1842,1.1842,399800000.0
2009-05-01 20:55:00,1.1842,1.1844,1.1835,1.1835,1206799999.0
2009-05-01 21:00:00,1.18355,1.1846,1.1835,1.1845,626800000.0
2009-05-01 21:05:00,1.1845,1.1852,1.1844,1.1852,764600000.0
2009-05-01 21:10:00,1.1852,1.18575,1.1851,1.18525,542400000.0
2009-05-01 21:15:00,1.18525,1.186,1.18475,1.1848,1176600000.0
2009-05-01 21:20:00,1.18485,1.1853,1.1844,1.1846,515800000.0
2009-05-01 21:25:00,1.18475,1.18525,1.1846,1.1852,332200000.0
2009-05-01 21:30:00,1.1852,1.18565,1.1847,1.1853,710800000.0
2009-05-01 21:35:00,1.1853,1.1853,1.18505,1.1851,250200000.0
2009-05-01 21:40:00,1.18525,1.1858,1.18525,1.1856,677200000.0
2009-05-01 21:45:00,1.1856,1.1865,1.18555,1.1861,401400000.0
2009-05-01 21:50:00,1.1861,1.18625,1.1855,1.1855,685000000.0
2009-05-01 21:55:00,1.1855,1.1859,1.18525,1.18565,588000000.0
2009-05-01 22:00:00,1.1856,1.1857,1.1848,1.18505,897000000.0
2009-05-01 22:05:00,1.18515,1.1857,1.18469,1.18498,449000000.0
2009-05-01 22:10:00,1.1855,1.18645,1.18545,1.18555,400200000.0
2009-05-01 22:15:00,1.18565,1.18565,1.18485,1.185,294200000.0
2009-05-01 22:20:00,1.185,1.1852,1.18455,1.1848,148000000.0
2009-05-01 22:25:00,1.185,1.18515,1.1848,1.1848,108600000.0
2009-05-01 22:30:00,1.18447,1.185,1.18446,1.185,297900000.0
2009-05-01 22:35:00,1.18495,1.1859,1.18475,1.18585,222600000.0
2009-05-01 22:40:00,1.1853,1.1861,1.1849,1.1852,224000000.0
2009-05-01 22:45:00,1.18515,1.18615,1.18495,1.1853,306600000.0
2009-05-01 22:50:00,1.1857,1.1864,1.1849,1.1859,235200001.0
2009-05-01 22:55:00,1.1859,1.18635,1.1847,1.1847,445200000.0
2009-05-04 00:00:00,1.18708,1.18708,1.18683,1.18683,79600000.0
2009-05-04 00:05:00,1.18618,1.18638,1.18588,1.18593,119400000.0
2009-05-04 00:10:00,1.18588,1.18598,1.18543,1.18543,199000000.0
2009-05-04 00:15:00,1.18548,1.18573,1.18548,1.18568,119400000.0
2009-05-04 00:20:00,1.18563,1.18563,1.18543,1.18543,159200000.0
2009-05-04 00:25:00,1.18548,1.18548,1.18538,1.18538,79600000.0
2009-05-04 00:30:00,1.18514,1.18514,1.18443,1.18458,159200000.0
2009-05-04 00:35:00,1.18453,1.18463,1.18443,1.18453,159200000.0
2009-05-04 00:40:00,1.18448,1.18458,1.18448,1.18448,159200000.0
2009-05-04 00:45:00,1.18453,1.18463,1.18453,1.18463,79600000.0
2009-05-04 00:50:00,1.18468,1.18488,1.18438,1.18448,79600000.0
2009-05-04 00:55:00,1.18453,1.18453,1.18433,1.18433,199000000.0
2009-05-04 01:05:00,1.18428,1.18428,1.18408,1.18423,119400000.0
2009-05-04 01:10:00,1.18428,1.18438,1.18418,1.18418,159200000.0
2009-05-04 01:15:00,1.18423,1.18428,1.18403,1.18403,159200000.0
2009-05-04 01:20:00,1.18398,1.18403,1.18395,1.18403,159200000.0
2009-05-04 01:25:00,1.184,1.18411,1.18392,1.18397,199000000.0
2009-05-04 01:30:00,1.184,1.18408,1.18391,1.18393,199000000.0
2009-05-04 01:35:00,1.18395,1.1844,1.18382,1.1843,199000000.0
2009-05-04 01:40:00,1.18428,1.18428,1.18404,1.18415,199000000.0
2009-05-04 01:45:00,1.18408,1.18417,1.18345,1.18411,199000000.0
2009-05-04 01:50:00,1.18413,1.18453,1.18408,1.18453,199000000.0
2009-05-04 01:55:00,1.18455,1.18455,1.18438,1.18448,199000000.0
2009-05-04 02:00:00,1.18446,1.18448,1.18374,1.18392,266800000.0
2009-05-04 02:05:00,1.18399,1.18431,1.1836,1.184,369400000.0
2009-05-04 02:10:00,1.18388,1.18413,1.18356,1.1841,188000000.0
2009-05-04 02:15:00,1.184,1.1846,1.18395,1.1846,140000000.0
2009-05-04 02:20:00,1.1846,1.185,1.18395,1.1844,186600000.0
2009-05-04 02:25:00,1.1845,1.18465,1.184,1.1842,166000000.0
2009-05-04 02:30:00,1.18435,1.1846,1.18402,1.18425,97800000.0
2009-05-04 02:35:00,1.1844,1.1847,1.183,1.1831,217200000.0
2009-05-04 02:40:00,1.1831,1.1831,1.1826,1.1827,272600000.0
2009-05-04 02:45:00,1.1827,1.1827,1.1811,1.18125,998400003.0
2009-05-04 02:50:00,1.18125,1.18215,1.18115,1.18205,259600000.0
2009-05-04 02:55:00,1.18195,1.18195,1.1811,1.1811,361200000.0
2009-05-04 03:00:00,1.1812,1.18165,1.18115,1.18125,130200000.0
2009-05-04 03:05:00,1.18135,1.1816,1.1811,1.1814,150400000.0
2009-05-04 03:10:00,1.1814,1.1816,1.1814,1.1815,50000000.0
2009-05-04 03:15:00,1.18145,1.1817,1.18088,1.18145,71200000.0
2009-05-04 03:20:00,1.18145,1.18145,1.18092,1.18145,173000000.0
2009-05-04 03:25:00,1.18107,1.18145,1.18085,1.18095,188200000.0
2009-05-04 03:30:00,1.18095,1.1813,1.1809,1.18105,168800000.0
2009-05-04 03:35:00,1.18125,1.1813,1.18085,1.181,312200001.0
2009-05-04 03:40:00,1.181,1.181,1.181,1.181,361600000.0
2009-05-04 03:45:00,1.181,1.181,1.1805,1.18055,233200000.0
2009-05-04 03:50:00,1.1805,1.1806,1.1804,1.1805,556199998.0
2009-05-04 03:55:00,1.1805,1.1806,1.1804,1.1804,319400000.0
2009-05-04 04:00:00,1.1804,1.1809,1.18011,1.1806,375600011.0
2009-05-04 04:05:00,1.1805,1.18105,1.18035,1.1809,171400000.0
2009-05-04 04:10:00,1.18085,1.1809,1.18035,1.18055,103800000.0
2009-05-04 04:15:00,1.1808,1.18095,1.18035,1.18085,308000000.0
2009-05-04 04:20:00,1.18085,1.1809,1.1802,1.18075,225000000.0
2009-05-04 04:25:00,1.18035,1.18105,1.18035,1.18085,202400000.0
2009-05-04 04:30:00,1.18065,1.1809,1.1805,1.1809,171600000.0
2009-05-04 04:35:00,1.181,1.181,1.1805,1.1806,180600000.0
2009-05-04 04:40:00,1.18055,1.1807,1.18055,1.1806,100000000.0
2009-05-04 04:45:00,1.18022,1.1806,1.18013,1.1806,120200000.0
2009-05-04 04:50:00,1.1806,1.1807,1.1805,1.1806,144200000.0
2009-05-04 04:55:00,1.1806,1.1806,1.1802,1.1802,200400000.0
2009-05-04 05:00:00,1.1802,1.1802,1.1798,1.17995,386800003.0
2009-05-04 05:05:00,1.17995,1.1806,1.1798,1.1802,370399997.0
2009-05-04 05:10:00,1.1799,1.1809,1.1799,1.18025,281200000.0
2009-05-04 05:15:00,1.1805,1.1806,1.18005,1.1801,201600000.0
2009-05-04 05:20:00,1.1803,1.18045,1.1798,1.1799,361800000.0
2009-05-04 05:25:00,1.18,1.1808,1.17995,1.1806,135400000.0
2009-05-04 05:30:00,1.18035,1.1809,1.18025,1.18075,119600000.0
2009-05-04 05:35:00,1.1807,1.1811,1.18045,1.181,199800000.0
2009-05-04 05:40:00,1.181,1.1813,1.1808,1.18115,192000000.0
2009-05-04 05:45:00,1.1811,1.1817,1.18095,1.18105,212600000.0
2009-05-04 05:50:00,1.18105,1.1814,1.18075,1.18125,89000000.0
2009-05-04 05:55:00,1.18075,1.18155,1.18075,1.18155,43800000.0
2009-05-04 06:00:00,1.1816,1.1817,1.1808,1.18125,276199994.0
2009-05-04 06:05:00,1.18135,1.18175,1.18135,1.1817,59400000.0
2009-05-04 06:10:00,1.1817,1.1821,1.1816,1.18185,283600000.0
2009-05-04 06:15:00,1.18175,1.18175,1.1811,1.18135,106800000.0
2009-05-04 06:20:00,1.1814,1.18195,1.18115,1.18125,154000000.0
2009-05-04 06:25:00,1.18135,1.18168,1.18104,1.18114,440200000.0
2009-05-04 06:30:00,1.18102,1.18115,1.1809,1.18103,378600000.0
2009-05-04 06:35:00,1.1811,1.1811,1.1811,1.1811,302200000.0
2009-05-04 06:40:00,1.1811,1.1812,1.18075,1.18085,249000000.0
2009-05-04 06:45:00,1.1808,1.181,1.1804,1.181,365200000.0
2009-05-04 06:50:00,1.181,1.181,1.18063,1.18078,252400000.0
2009-05-04 06:55:00,1.1807,1.18088,1.18058,1.1807,458200000.0
2009-05-04 07:00:00,1.18065,1.18101,1.18034,1.181,465600000.0
2009-05-04 07:05:00,1.18095,1.18145,1.1809,1.181,144400000.0
2009-05-04 07:10:00,1.18105,1.18165,1.18095,1.18155,151600000.0
2009-05-04 07:15:00,1.18151,1.18175,1.18121,1.1815,1050600002.0
2009-05-04 07:20:00,1.1815,1.1816,1.18135,1.18155,278600000.0
2009-05-04 07:25:00,1.18155,1.1817,1.1814,1.1817,233800000.0
2009-05-04 07:30:00,1.18175,1.18195,1.18135,1.1817,151000000.0
2009-05-04 07:35:00,1.1814,1.1823,1.1814,1.1818,549400003.0
2009-05-04 07:40:00,1.182,1.182,1.18085,1.18095,148600000.0
2009-05-04 07:45:00,1.18095,1.1818,1.18065,1.1807,395200000.0
2009-05-04 07:50:00,1.1809,1.1816,1.18035,1.1813,163400000.0
2009-05-04 07:55:00,1.1813,1.182,1.1813,1.18195,204800000.0
2009-05-04 08:00:00,1.182,1.1822,1.1816,1.18195,571800000.0
2009-05-04 08:05:00,1.18195,1.1823,1.1818,1.1821,211400000.0
2009-05-04 08:10:00,1.1821,1.1823,1.18165,1.182,347200002.0
2009-05-04 08:15:00,1.182,1.1821,1.18185,1.182,181800000.0
2009-05-04 08:20:00,1.1821,1.18245,1.18163,1.1819,374500000.0
2009-05-04 08:25:00,1.18178,1.182,1.18138,1.182,425500000.0
2009-05-04 08:30:00,1.182,1.18215,1.18055,1.18145,505600000.0
2009-05-04 08:35:00,1.18135,1.18145,1.18035,1.1808,360800000.0
2009-05-04 08:40:00,1.1808,1.1812,1.18025,1.1805,333200000.0
2009-05-04 08:45:00,1.18025,1.18085,1.18015,1.1802,205400000.0
2009-05-04 08:50:00,1.18025,1.18115,1.18025,1.18095,708200000.0
2009-05-04 08:55:00,1.1813,1.1817,1.1801,1.18045,787599995.0
2009-05-04 09:00:00,1.18055,1.18105,1.1802,1.18085,826199998.0
2009-05-04 09:05:00,1.18085,1.1809,1.17995,1.1805,391200000.0
2009-05-04 09:10:00,1.1805,1.1811,1.1804,1.18075,250200001.0
2009-05-04 09:15:00,1.1808,1.18105,1.18015,1.18035,365600000.0
2009-05-04 09:20:00,1.1804,1.1805,1.18015,1.1802,481600000.0
2009-05-04 09:25:00,1.1802,1.18115,1.18015,1.18095,373200000.0
2009-05-04 09:30:00,1.18095,1.18095,1.1803,1.1804,257000000.0
2009-05-04 09:35:00,1.1804,1.1805,1.1803,1.1805,221800000.0
2009-05-04 09:40:00,1.18045,1.1809,1.1804,1.18075,398599999.0
2009-05-04 09:45:00,1.18085,1.1814,1.18065,1.1809,465400000.0
2009-05-04 09:50:00,1.1809,1.18095,1.17985,1.18045,372799997.0
2009-05-04 09:55:00,1.18045,1.18075,1.1803,1.1807,536800000.0
2009-05-04 10:00:00,1.1807,1.181,1.18015,1.18025,807400001.0
2009-05-04 10:05:00,1.1803,1.18075,1.18,1.1806,323400000.0
2009-05-04 10:10:00,1.1806,1.18195,1.1804,1.1815,883200000.0
2009-05-04 10:15:00,1.18135,1.1817,1.1812,1.1815,232800000.0
2009-05-04 10:20:00,1.1815,1.18325,1.18135,1.1831,536200000.0
2009-05-04 10:25:00,1.18305,1.1842,1.18275,1.1839,1034000001.0
2009-05-04 10:30:00,1.18395,1.18415,1.18335,1.18385,794199995.0
2009-05-04 10:35:00,1.18385,1.1839,1.18345,1.1835,581800000.0
2009-05-04 10:40:00,1.1835,1.18385,1.18295,1.18355,1053800000.0
2009-05-04 10:45:00,1.18355,1.18435,1.1835,1.1841,324800000.0
2009-05-04 10:50:00,1.18405,1.18405,1.1836,1.1839,251600000.0
2009-05-04 10:55:00,1.1839,1.18485,1.18345,1.18395,503200000.0
2009-05-04 11:00:00,1.18395,1.1842,1.18375,1.184,552400000.0
2009-05-04 11:05:00,1.184,1.1842,1.18395,1.18405,355200000.0
2009-05-04 11:10:00,1.18405,1.1846,1.1835,1.1836,367000000.0
2009-05-04 11:15:00,1.1836,1.1839,1.18345,1.1836,816000001.0
2009-05-04 11:20:00,1.1835,1.1838,1.18295,1.1831,402800000.0
2009-05-04 11:25:00,1.1831,1.1835,1.1829,1.18315,483600000.0
2009-05-04 11:30:00,1.1832,1.1839,1.183,1.18375,544200000.0
2009-05-04 11:35:00,1.18375,1.1847,1.18355,1.1847,265600000.0
2009-05-04 11:40:00,1.1847,1.1847,1.18425,1.18465,508800000.0
2009-05-04 11:45:00,1.18465,1.1849,1.18445,1.1845,338399999.0
2009-05-04 11:50:00,1.18445,1.1845,1.1842,1.1845,75000000.0
2009-05-04 11:55:00,1.1845,1.18485,1.1844,1.1848,301600000.0
2009-05-04 12:00:00,1.1848,1.186,1.18445,1.186,716599999.0
2009-05-04 12:05:00,1.186,1.18675,1.1859,1.18675,490800000.0
2009-05-04 12:10:00,1.18685,1.18735,1.1866,1.1873,455400002.0
2009-05-04 12:15:00,1.1873,1.18915,1.1873,1.1882,785600000.0
2009-05-04 12:20:00,1.18815,1.1884,1.18755,1.18765,463000000.0
2009-05-04 12:25:00,1.18765,1.18795,1.1875,1.1879,260600000.0
2009-05-04 12:30:00,1.18785,1.18845,1.1874,1.1881,1108799987.0
2009-05-04 12:35:00,1.18815,1.18895,1.1876,1.1887,538600000.0
2009-05-04 12:40:00,1.1887,1.1897,1.1887,1.1895,306200000.0
2009-05-04 12:45:00,1.1896,1.19,1.18925,1.18945,239600000.0
2009-05-04 12:50:00,1.1894,1.18945,1.1885,1.1888,474800000.0
2009-05-04 12:55:00,1.1888,1.1894,1.1887,1.1893,323800000.0
2009-05-04 13:00:00,1.1894,1.18965,1.18875,1.1888,176800000.0
2009-05-04 13:05:00,1.1888,1.18915,1.1885,1.189,484600000.0
2009-05-04 13:10:00,1.189,1.1893,1.18735,1.18765,559800000.0
2009-05-04 13:15:00,1.1876,1.189,1.1875,1.1882,585800001.0
2009-05-04 13:20:00,1.1882,1.1887,1.1881,1.18855,505600000.0
2009-05-04 13:25:00,1.18855,1.18885,1.188,1.1882,422700000.0
2009-05-04 13:30:00,1.1881,1.1886,1.18755,1.1877,588199999.0
2009-05-04 13:35:00,1.1877,1.1878,1.18655,1.18655,398200000.0
2009-05-04 13:40:00,1.18652,1.1867,1.1858,1.1865,650500000.0
2009-05-04 13:45:00,1.1865,1.1865,1.1862,1.18645,226800000.0
2009-05-04 13:50:00,1.1865,1.1867,1.1864,1.1866,177800000.0
2009-05-04 13:55:00,1.1866,1.1866,1.18536,1.1859,441600000.0
2009-05-04 14:00:00,1.1859,1.1859,1.1855,1.1858,493800000.0
2009-05-04 14:05:00,1.1858,1.1866,1.18565,1.1866,938599999.0
2009-05-04 14:10:00,1.1866,1.18725,1.18595,1.1862,682100000.0
2009-05-04 14:15:00,1.18595,1.18675,1.18565,1.18675,653800000.0
2009-05-04 14:20:00,1.18675,1.18825,1.18665,1.1874,782500001.0
2009-05-04 14:25:00,1.1874,1.18775,1.186,1.1863,875000000.0
2009-05-04 14:30:00,1.1862,1.1866,1.18495,1.1853,509800000.0
2009-05-04 14:35:00,1.1853,1.1857,1.1848,1.1849,521600000.0
2009-05-04 14:40:00,1.18485,1.1849,1.1837,1.1837,887800000.0
2009-05-04 14:45:00,1.1835,1.1836,1.18295,1.18305,942800000.0
2009-05-04 14:50:00,1.18315,1.1844,1.18285,1.1837,1425799999.0
2009-05-04 14:55:00,1.1837,1.1837,1.18255,1.1826,1062200001.0
2009-05-04 15:00:00,1.1825,1.18285,1.18165,1.1825,1494800004.0
2009-05-04 15:05:00,1.1824,1.18315,1.18225,1.18305,1159300000.0
2009-05-04 15:10:00,1.18305,1.1831,1.18225,1.1825,1074800000.0
2009-05-04 15:15:00,1.1825,1.18275,1.1814,1.18195,1295600000.0
2009-05-04 15:20:00,1.18195,1.182,1.1815,1.1818,845200000.0
2009-05-04 15:25:00,1.18175,1.1819,1.181,1.1813,1046400000.0
2009-05-04 15:30:00,1.1813,1.1814,1.18045,1.1811,1655400000.0
2009-05-04 15:35:00,1.1813,1.1815,1.1807,1.18085,1577799999.0
2009-05-04 15:40:00,1.18085,1.1809,1.17785,1.17875,2217600001.0
2009-05-04 15:45:00,1.17875,1.17965,1.17825,1.1794,2243400000.0
2009-05-04 15:50:00,1.17895,1.18045,1.17885,1.18,1841600001.0
2009-05-04 15:55:00,1.1801,1.1801,1.17895,1.17895,1291600000.0
2009-05-04 16:00:00,1.179,1.179,1.1771,1.1775,1622300000.0
2009-05-04 16:05:00,1.17755,1.17855,1.1769,1.17855,1628800000.0
2009-05-04 16:10:00,1.1786,1.1793,1.1782,1.1785,2086800002.0
2009-05-04 16:15:00,1.1785,1.1785,1.1764,1.1773,2350000000.0
2009-05-04 16:20:00,1.1773,1.1779,1.17695,1.1772,2536200000.0
2009-05-04 16:25:00,1.1772,1.17825,1.177,1.17725,1630800000.0
2009-05-04 16:30:00,1.1773,1.1777,1.1768,1.1769,2795400000.0
2009-05-04 16:35:00,1.17695,1.17705,1.17575,1.17645,1720000000.0
2009-05-04 16:40:00,1.17635,1.17805,1.1763,1.17805,2102400000.0
2009-05-04 16:45:00,1.1781,1.1786,1.17785,1.1781,2133000005.0
2009-05-04 16:50:00,1.178,1.1781,1.17735,1.1779,1479800000.0
2009-05-04 16:55:00,1.1779,1.1791,1.17765,1.1788,1739200002.0
2009-05-04 17:00:00,1.1788,1.1793,1.17825,1.1787,1735500000.0
2009-05-04 17:05:00,1.1788,1.1788,1.1771,1.1777,1528700000.0
2009-05-04 17:10:00,1.1777,1.17785,1.1771,1.1775,1755200000.0
2009-05-04 17:15:00,1.17745,1.1783,1.17745,1.1782,1197000000.0
2009-05-04 17:20:00,1.1782,1.1789,1.17755,1.1789,977400000.0
2009-05-04 17:25:00,1.1788,1.17985,1.1787,1.17985,1234400001.0
2009-05-04 17:30:00,1.1799,1.1801,1.17835,1.1785,1141800000.0
2009-05-04 17:35:00,1.1785,1.1789,1.17805,1.1781,749000000.0
2009-05-04 17:40:00,1.17825,1.1784,1.1779,1.1783,1252000000.0
2009-05-04 17:45:00,1.1782,1.1785,1.1771,1.1785,1359200000.0
2009-05-04 17:50:00,1.1783,1.17945,1.1782,1.17925,1401200000.0
2009-05-04 17:55:00,1.1793,1.1793,1.17775,1.17775,1556000002.0
2009-05-04 18:00:00,1.1778,1.1781,1.17645,1.17645,858200000.0
2009-05-04 18:05:00,1.17645,1.1772,1.17475,1.1753,1837500000.0
2009-05-04 18:10:00,1.1753,1.1766,1.17525,1.1766,1712700000.0
2009-05-04 18:15:00,1.1767,1.1778,1.176,1.1773,1456000000.0
2009-05-04 18:20:00,1.17735,1.1788,1.1767,1.17815,821600000.0
2009-05-04 18:25:00,1.17815,1.1791,1.17755,1.1785,1044800000.0
2009-05-04 18:30:00,1.1785,1.17925,1.1785,1.179,792600002.0
2009-05-04 18:35:00,1.179,1.179,1.17785,1.17825,1150799999.0
2009-05-04 18:40:00,1.17825,1.1787,1.1769,1.1772,715400000.0
2009-05-04 18:45:00,1.1772,1.17725,1.177,1.1771,1361200000.0
2009-05-04 18:50:00,1.1771,1.179,1.1771,1.17845,1246800000.0
2009-05-04 18:55:00,1.17845,1.179,1.17795,1.17885,631400000.0
2009-05-04 19:00:00,1.17895,1.17925,1.1786,1.1786,673600002.0
2009-05-04 19:05:00,1.1786,1.1787,1.17805,1.1782,533200000.0
2009-05-04 19:10:00,1.17825,1.17895,1.1781,1.1788,980200000.0
2009-05-04 19:15:00,1.1788,1.179,1.1786,1.1789,868199999.0
2009-05-04 19:20:00,1.1789,1.1791,1.17765,1.17775,817200002.0
2009-05-04 19:25:00,1.17775,1.1778,1.17715,1.1772,683200000.0
2009-05-04 19:30:00,1.1772,1.1773,1.17625,1.1766,1315600002.0
2009-05-04 19:35:00,1.17655,1.17735,1.1764,1.1769,324400000.0
2009-05-04 19:40:00,1.17685,1.177,1.1761,1.1765,743200000.0
2009-05-04 19:45:00,1.1766,1.17675,1.1762,1.17675,405800000.0
2009-05-04 19:50:00,1.17675,1.1772,1.17625,1.177,555800000.0
2009-05-04 19:55:00,1.177,1.1773,1.1767,1.1769,504600000.0
2009-05-04 20:00:00,1.177,1.1773,1.1763,1.1766,353200000.0
2009-05-04 20:05:00,1.17655,1.1778,1.17645,1.1778,1130200001.0
2009-05-04 20:10:00,1.17775,1.1778,1.1773,1.1774,809800000.0
2009-05-04 20:15:00,1.17735,1.1774,1.1763,1.1764,652200000.0
2009-05-04 20:20:00,1.1765,1.177,1.17625,1.17685,1170600001.0
2009-05-04 20:25:00,1.17685,1.1769,1.1759,1.1759,653400000.0
2009-05-04 20:30:00,1.1759,1.17635,1.1759,1.1762,719800000.0
2009-05-04 20:35:00,1.1762,1.1771,1.1759,1.1765,852400001.0
2009-05-04 20:40:00,1.17655,1.177,1.17655,1.1766,798800000.0
2009-05-04 20:45:00,1.1766,1.1771,1.1765,1.177,932600000.0
2009-05-04 20:50:00,1.177,1.17825,1.17685,1.17805,1147400000.0
2009-05-04 20:55:00,1.17815,1.17835,1.1769,1.1771,1336400000.0
2009-05-04 21:00:00,1.17725,1.17785,1.1769,1.1772,779000000.0
2009-05-04 21:05:00,1.1773,1.1775,1.17685,1.17725,1196000000.0
2009-05-04 21:10:00,1.17725,1.17735,1.17685,1.1769,558800000.0
2009-05-04 21:15:00,1.1769,1.177,1.17625,1.177,1161199999.0
2009-05-04 21:20:00,1.1769,1.17735,1.17675,1.17705,787800000.0
2009-05-04 21:25:00,1.1773,1.1773,1.17685,1.17705,415200000.0
2009-05-04 21:30:00,1.1771,1.1774,1.1765,1.1774,345500000.0
2009-05-04 21:35:00,1.1774,1.17755,1.17625,1.1765,389600000.0
2009-05-04 21:40:00,1.1764,1.177,1.17585,1.176,1069800000.0
2009-05-04 21:45:00,1.1757,1.1758,1.1749,1.1756,1159300000.0
2009-05-04 21:50:00,1.1756,1.1759,1.17495,1.17505,1602899995.0
2009-05-04 21:55:00,1.17505,1.1752,1.1732,1.1733,1413700001.0
2009-05-04 22:00:00,1.17335,1.17395,1.17305,1.1734,1334400000.0
2009-05-04 22:05:00,1.1734,1.1734,1.17245,1.1729,738799999.0
2009-05-04 22:10:00,1.173,1.1733,1.1729,1.173,426200001.0
2009-05-04 22:15:00,1.17262,1.17315,1.17261,1.17285,416800000.0
2009-05-04 22:20:00,1.1729,1.1736,1.1729,1.1735,449999999.0
2009-05-04 22:25:00,1.1734,1.1734,1.17295,1.1733,266800000.0
2009-05-04 22:30:00,1.1732,1.1734,1.173,1.1734,286600000.0
2009-05-04 22:35:00,1.1733,1.17375,1.1733,1.1735,305000000.0
2009-05-04 22:40:00,1.17345,1.17345,1.1732,1.1732,321999999.0
2009-05-04 22:45:00,1.1733,1.17345,1.1729,1.173,429199999.0
2009-05-04 22:50:00,1.17325,1.1734,1.17283,1.1731,147200000.0
2009-05-04 22:55:00,1.17315,1.17315,1.17215,1.17215,532000000.0
2009-05-04 23:00:00,1.1721,1.17225,1.172,1.17205,74600000.0
2009-05-04 23:05:00,1.17205,1.1729,1.17205,1.17225,345000000.0
2009-05-04 23:10:00,1.1723,1.1731,1.17215,1.1731,200200000.0
2009-05-04 23:15:00,1.17305,1.1731,1.17245,1.17253,330400000.0
2009-05-04 23:20:00,1.17295,1.17295,1.1724,1.1726,167600000.0
2009-05-04 23:25:00,1.1726,1.17265,1.17223,1.17239,151400000.0
2009-05-04 23:30:00,1.17249,1.1741,1.17224,1.1731,377700000.0
2009-05-04 23:35:00,1.17266,1.17305,1.1726,1.17265,271200000.0
2009-05-04 23:40:00,1.17265,1.17265,1.1724,1.1724,119400000.0
2009-05-04 23:45:00,1.17259,1.17285,1.1725,1.17265,110200000.0
2009-05-04 23:50:00,1.1725,1.1728,1.17215,1.17255,253600000.0
2009-05-04 23:55:00,1.17237,1.1726,1.17222,1.1726,114000000.0
2009-05-05 00:00:00,1.1726,1.1727,1.17207,1.1727,121700000.0
2009-05-05 00:05:00,1.1726,1.1726,1.17205,1.1724,135800000.0
2009-05-05 00:10:00,1.17193,1.1727,1.17193,1.17225,172600000.0
2009-05-05 00:15:00,1.1723,1.17235,1.17164,1.17187,205800000.0
2009-05-05 00:20:00,1.172,1.1721,1.1719,1.17205,116999998.0
2009-05-05 00:25:00,1.1716,1.1723,1.17155,1.17205,213200000.0
2009-05-05 00:30:00,1.17206,1.1731,1.17206,1.1731,273600000.0
2009-05-05 00:35:00,1.17275,1.17275,1.1721,1.1721,171000000.0
2009-05-05 00:40:00,1.1721,1.1725,1.17195,1.17215,242600000.0
2009-05-05 00:45:00,1.1723,1.1723,1.1722,1.1723,70400000.0
2009-05-05 00:50:00,1.17199,1.17231,1.17185,1.1722,162800000.0
2009-05-05 00:55:00,1.1723,1.1725,1.17193,1.17225,111600000.0
2009-05-05 01:00:00,1.17245,1.1725,1.1721,1.17226,292000000.0
2009-05-05 01:05:00,1.1726,1.17265,1.17221,1.17257,106200000.0
2009-05-05 01:10:00,1.1726,1.1727,1.17208,1.17227,205500000.0
2009-05-05 01:15:00,1.1726,1.1727,1.17214,1.1727,184000000.0
2009-05-05 01:20:00,1.17275,1.1728,1.1724,1.1727,103600000.0
2009-05-05 01:25:00,1.1726,1.1731,1.17245,1.1731,180800000.0
2009-05-05 01:30:00,1.17262,1.1731,1.17261,1.173,119600000.0
2009-05-05 01:35:00,1.17262,1.173,1.17248,1.1728,208600000.0
2009-05-05 01:40:00,1.1728,1.17325,1.1725,1.17279,206200000.0
2009-05-05 01:45:00,1.1726,1.17291,1.17251,1.1728,150000000.0
2009-05-05 01:50:00,1.17276,1.1732,1.1727,1.1732,67400000.0
2009-05-05 01:55:00,1.17305,1.1731,1.17235,1.17244,150000000.0
2009-05-05 02:00:00,1.1725,1.1726,1.17212,1.17221,294400000.0
2009-05-05 02:05:00,1.1725,1.1731,1.1725,1.1731,61600000.0
2009-05-05 02:10:00,1.1731,1.1731,1.17255,1.173,103600000.0
2009-05-05 02:15:00,1.17305,1.17335,1.17277,1.17296,289600000.0
2009-05-05 02:20:00,1.1731,1.1731,1.17228,1.17241,104600000.0
2009-05-05 02:25:00,1.1725,1.1728,1.1723,1.17253,195200000.0
2009-05-05 02:30:00,1.17295,1.17315,1.17295,1.173,53400000.0
2009-05-05 02:35:00,1.17315,1.1734,1.17265,1.1734,131200000.0
2009-05-05 02:40:00,1.17335,1.17405,1.1732,1.17375,290600000.0
2009-05-05 02:45:00,1.17385,1.1742,1.1733,1.17386,289400000.0
2009-05-05 02:50:00,1.17395,1.1743,1.17327,1.17395,367000000.0
2009-05-05 02:55:00,1.174,1.17425,1.1737,1.17415,321400000.0
2009-05-05 03:00:00,1.17413,1.1743,1.17375,1.17396,364000000.0
2009-05-05 03:05:00,1.17415,1.17425,1.1737,1.17385,69800000.0
2009-05-05 03:10:00,1.17371,1.17405,1.17361,1.17377,259600000.0
2009-05-05 03:15:00,1.17376,1.1745,1.17368,1.1743,161200000.0
2009-05-05 03:20:00,1.17416,1.1743,1.17391,1.17407,566600000.0
2009-05-05 03:25:00,1.17396,1.1743,1.17392,1.17417,248200000.0
2009-05-05 03:30:00,1.17412,1.1743,1.17351,1.17388,317200000.0
2009-05-05 03:35:00,1.1741,1.1741,1.17357,1.17367,259400000.0
2009-05-05 03:40:00,1.1737,1.17445,1.17361,1.17392,152200000.0
2009-05-05 03:45:00,1.17388,1.17402,1.17362,1.174,165600000.0
2009-05-05 03:50:00,1.1739,1.1741,1.17379,1.1741,57200000.0
2009-05-05 03:55:00,1.1741,1.1742,1.1741,1.1741,175600000.0
2009-05-05 04:00:00,1.1741,1.1741,1.1738,1.1738,291800000.0
2009-05-05 04:05:00,1.1738,1.174,1.17351,1.17374,225400000.0
2009-05-05 04:10:00,1.17374,1.17384,1.17367,1.1738,166000000.0
2009-05-05 04:15:00,1.1738,1.1738,1.1735,1.1735,171800000.0
2009-05-05 04:20:00,1.17322,1.1735,1.17318,1.17331,110800000.0
2009-05-05 04:25:00,1.1735,1.17355,1.17337,1.1735,96800000.0
2009-05-05 04:30:00,1.1735,1.1735,1.17284,1.17292,173800000.0
2009-05-05 04:35:00,1.17285,1.17305,1.1727,1.17275,195700000.0
2009-05-05 04:40:00,1.17275,1.17295,1.1724,1.1727,434200000.0
2009-05-05 04:45:00,1.1727,1.1727,1.1722,1.1724,199600000.0
2009-05-05 04:50:00,1.1724,1.17255,1.17235,1.1725,92400000.0
2009-05-05 04:55:00,1.1725,1.1725,1.1724,1.1724,142000000.0
2009-05-05 05:00:00,1.1724,1.1726,1.1724,1.1726,282000000.0
2009-05-05 05:05:00,1.1726,1.17295,1.17235,1.17295,208400000.0
2009-05-05 05:10:00,1.17265,1.173,1.17248,1.173,222600000.0
2009-05-05 05:15:00,1.173,1.1732,1.173,1.1731,195800000.0
2009-05-05 05:20:00,1.1731,1.17315,1.17265,1.1728,223000000.0
2009-05-05 05:25:00,1.17285,1.17465,1.1728,1.17445,384000000.0
2009-05-05 05:30:00,1.17425,1.17445,1.174,1.17412,257000000.0
2009-05-05 05:35:00,1.17435,1.1744,1.17355,1.1744,237800000.0
2009-05-05 05:40:00,1.17445,1.17445,1.17388,1.17392,208200000.0
2009-05-05 05:45:00,1.17395,1.1746,1.17385,1.1743,475200001.0
2009-05-05 05:50:00,1.1743,1.1744,1.1743,1.1743,298000000.0
2009-05-05 05:55:00,1.1743,1.17445,1.17402,1.1743,121000000.0
2009-05-05 06:00:00,1.1744,1.1744,1.1743,1.1743,155800000.0
2009-05-05 06:05:00,1.1743,1.17445,1.1743,1.17445,477600000.0
2009-05-05 06:10:00,1.1745,1.1745,1.17425,1.1745,143000000.0
2009-05-05 06:15:00,1.1745,1.17485,1.17445,1.1746,686599999.0
2009-05-05 06:20:00,1.1746,1.1746,1.1745,1.1745,351600000.0
2009-05-05 06:25:00,1.1746,1.17495,1.1745,1.17475,320800000.0
2009-05-05 06:30:00,1.17475,1.17475,1.17335,1.1735,812200000.0
2009-05-05 06:35:00,1.1735,1.1737,1.17315,1.1735,317600000.0
2009-05-05 06:40:00,1.17343,1.1741,1.17321,1.17375,268800000.0
2009-05-05 06:45:00,1.17375,1.1739,1.1734,1.1737,272800000.0
2009-05-05 06:50:00,1.1739,1.1739,1.1732,1.1732,106200000.0
2009-05-05 06:55:00,1.1733,1.1753,1.1733,1.1753,135000000.0
2009-05-05 07:00:00,1.1754,1.1756,1.17475,1.1752,203600000.0
2009-05-05 07:05:00,1.1752,1.1752,1.17435,1.1745,279399998.0
2009-05-05 07:10:00,1.1745,1.17495,1.1744,1.1747,195600000.0
2009-05-05 07:15:00,1.1747,1.1753,1.17465,1.1753,269600000.0
2009-05-05 07:20:00,1.1753,1.1753,1.17455,1.1747,146600000.0
2009-05-05 07:25:00,1.1747,1.17475,1.1737,1.1741,316800000.0
2009-05-05 07:30:00,1.17405,1.17435,1.17385,1.1741,304100000.0
2009-05-05 07:35:00,1.174,1.1742,1.17395,1.1742,141800000.0
2009-05-05 07:40:00,1.1742,1.1745,1.17349,1.17412,474200000.0
2009-05-05 07:45:00,1.1745,1.17515,1.17435,1.1748,263200000.0
2009-05-05 07:50:00,1.17475,1.17505,1.17408,1.1745,589399994.0
2009-05-05 07:55:00,1.1745,1.1747,1.17415,1.1743,113800000.0
2009-05-05 08:00:00,1.1743,1.1747,1.17345,1.1737,999800002.0
2009-05-05 08:05:00,1.17345,1.1741,1.1733,1.1738,479200000.0
2009-05-05 08:10:00,1.1738,1.1747,1.17375,1.1747,359800000.0
2009-05-05 08:15:00,1.1747,1.1754,1.17465,1.1753,266400000.0
2009-05-05 08:20:00,1.1753,1.17595,1.1752,1.1758,367600000.0
2009-05-05 08:25:00,1.1758,1.1758,1.1748,1.1751,328800000.0
2009-05-05 08:30:00,1.1752,1.1754,1.174,1.17455,840800000.0
2009-05-05 08:35:00,1.17475,1.17475,1.17365,1.17365,505399998.0
2009-05-05 08:40:00,1.1738,1.1738,1.1728,1.1733,538600000.0
2009-05-05 08:45:00,1.1733,1.17445,1.1732,1.17445,355400000.0
2009-05-05 08:50:00,1.1744,1.1758,1.17395,1.17575,455000000.0
2009-05-05 08:55:00,1.1759,1.17595,1.1748,1.17495,580500000.0
2009-05-05 09:00:00,1.17495,1.1751,1.17445,1.17475,1006400001.0
2009-05-05 09:05:00,1.1748,1.17495,1.17375,1.17415,1003800002.0
2009-05-05 09:10:00,1.1742,1.1749,1.1741,1.1744,881799998.0
2009-05-05 09:15:00,1.1744,1.1754,1.1741,1.1752,428400000.0
2009-05-05 09:20:00,1.1752,1.1753,1.1745,1.1752,459100000.0
2009-05-05 09:25:00,1.1754,1.1759,1.1754,1.1757,267000000.0
2009-05-05 09:30:00,1.17585,1.1759,1.1753,1.17555,946000001.0
2009-05-05 09:35:00,1.17555,1.1762,1.17555,1.1759,679799996.0
2009-05-05 09:40:00,1.1759,1.1766,1.1759,1.1766,484400000.0
2009-05-05 09:45:00,1.1765,1.17695,1.17635,1.17685,527000001.0
2009-05-05 09:50:00,1.177,1.177,1.1761,1.1762,799799999.0
2009-05-05 09:55:00,1.1762,1.177,1.17575,1.177,1228000003.0
2009-05-05 10:00:00,1.177,1.177,1.17545,1.1755,365000000.0
2009-05-05 10:05:00,1.17545,1.1758,1.17545,1.1758,182400000.0
2009-05-05 10:10:00,1.17585,1.1766,1.1758,1.17605,742600004.0
2009-05-05 10:15:00,1.1763,1.1766,1.1756,1.17565,289000000.0
2009-05-05 10:20:00,1.17565,1.17565,1.1746,1.1747,460599999.0
2009-05-05 10:25:00,1.17465,1.1753,1.1746,1.17495,179400000.0
2009-05-05 10:30:00,1.17495,1.1753,1.1741,1.1743,835600000.0
2009-05-05 10:35:00,1.1743,1.1744,1.17385,1.174,484400000.0
2009-05-05 10:40:00,1.174,1.17405,1.17325,1.1736,481200000.0
2009-05-05 10:45:00,1.1736,1.17395,1.1732,1.1732,436800000.0
2009-05-05 10:50:00,1.1732,1.1732,1.1724,1.17265,836000000.0
2009-05-05 10:55:00,1.1727,1.17305,1.1719,1.17275,1099200000.0
2009-05-05 11:00:00,1.17285,1.17325,1.1725,1.17255,1164000000.0
2009-05-05 11:05:00,1.1725,1.1729,1.1723,1.1727,682800000.0
2009-05-05 11:10:00,1.1727,1.1732,1.1711,1.17115,1040800006.0
2009-05-05 11:15:00,1.1712,1.1725,1.1712,1.1721,945000006.0
2009-05-05 11:20:00,1.1721,1.1727,1.17205,1.1721,801400004.0
2009-05-05 11:25:00,1.1721,1.1721,1.1705,1.1705,1010000000.0
2009-05-05 11:30:00,1.1706,1.1712,1.1698,1.1708,1042400000.0
2009-05-05 11:35:00,1.1708,1.1713,1.1702,1.1712,752400000.0
2009-05-05 11:40:00,1.1711,1.1712,1.1701,1.1712,1080600000.0
2009-05-05 11:45:00,1.17125,1.1721,1.17085,1.17135,1500800000.0
2009-05-05 11:50:00,1.1714,1.17155,1.1706,1.17135,1416200000.0
2009-05-05 11:55:00,1.1713,1.1721,1.17085,1.1719,2224399997.0
2009-05-05 12:00:00,1.1719,1.1727,1.17125,1.1723,1569000001.0
2009-05-05 12:05:00,1.1723,1.17275,1.17125,1.1726,1188000000.0
2009-05-05 12:10:00,1.17255,1.173,1.17165,1.17195,1710000001.0
2009-05-05 12:15:00,1.17205,1.173,1.1714,1.1728,1458900000.0
2009-05-05 12:20:00,1.17275,1.1728,1.1717,1.1724,1481400002.0
2009-05-05 12:25:00,1.17245,1.1729,1.17115,1.1715,1136400000.0
2009-05-05 12:30:00,1.17145,1.1724,1.17115,1.1713,849800000.0
2009-05-05 12:35:00,1.17135,1.17175,1.17125,1.1714,411000001.0
2009-05-05 12:40:00,1.17135,1.1715,1.1707,1.1712,876200000.0
2009-05-05 12:45:00,1.1713,1.1715,1.1707,1.1707,413199999.0
2009-05-05 12:50:00,1.1707,1.1711,1.1704,1.1711,381800000.0
2009-05-05 12:55:00,1.171,1.17135,1.17055,1.17065,2613600002.0
2009-05-05 13:00:00,1.17065,1.17135,1.17015,1.17025,572400000.0
2009-05-05 13:05:00,1.17025,1.17145,1.17,1.17115,1033400000.0
2009-05-05 13:10:00,1.1712,1.17165,1.1703,1.1713,1208800000.0
2009-05-05 13:15:00,1.1713,1.1714,1.17055,1.17115,710000000.0
2009-05-05 13:20:00,1.17115,1.17165,1.1707,1.1714,628600000.0
2009-05-05 13:25:00,1.17155,1.172,1.1714,1.1717,420100000.0
2009-05-05 13:30:00,1.17185,1.17265,1.1715,1.17265,712800000.0
2009-05-05 13:35:00,1.17265,1.17305,1.17225,1.173,577200000.0
2009-05-05 13:40:00,1.173,1.173,1.1723,1.1726,538600001.0
2009-05-05 13:45:00,1.1724,1.1736,1.17235,1.1731,1246800002.0
2009-05-05 13:50:00,1.1731,1.1735,1.1726,1.1727,400000000.0
2009-05-05 13:55:00,1.17265,1.1728,1.1717,1.1719,669100000.0
2009-05-05 14:00:00,1.1719,1.1724,1.17125,1.1721,786800001.0
2009-05-05 14:05:00,1.1721,1.1723,1.17035,1.17045,1225899999.0
2009-05-05 14:10:00,1.17045,1.17075,1.169,1.16905,1419600000.0
2009-05-05 14:15:00,1.16905,1.17055,1.1689,1.1699,1528799999.0
2009-05-05 14:20:00,1.1699,1.172,1.1697,1.172,1887999997.0
2009-05-05 14:25:00,1.172,1.1723,1.1712,1.17165,1971599997.0
2009-05-05 14:30:00,1.1717,1.1717,1.17015,1.1708,1209600000.0
2009-05-05 14:35:00,1.1708,1.171,1.1702,1.17075,1192000000.0
2009-05-05 14:40:00,1.17075,1.1709,1.1689,1.169,1055100001.0
2009-05-05 14:45:00,1.16905,1.16925,1.16765,1.16795,1301000000.0
2009-05-05 14:50:00,1.16795,1.1693,1.16795,1.1691,1171199999.0
2009-05-05 14:55:00,1.1691,1.1696,1.1686,1.169,1699000003.0
2009-05-05 15:00:00,1.169,1.16965,1.16825,1.16955,987800000.0
2009-05-05 15:05:00,1.1696,1.17045,1.1691,1.17005,1392499999.0
2009-05-05 15:10:00,1.1701,1.1705,1.16945,1.1703,1043400000.0
2009-05-05 15:15:00,1.1702,1.1718,1.1699,1.17175,1267800000.0
2009-05-05 15:20:00,1.17175,1.1719,1.17055,1.17115,1282200000.0
2009-05-05 15:25:00,1.1711,1.17135,1.1701,1.1701,988600000.0
2009-05-05 15:30:00,1.1702,1.1707,1.1694,1.16985,1661200000.0
2009-05-05 15:35:00,1.16985,1.17085,1.1691,1.1702,1955000000.0
2009-05-05 15:40:00,1.1702,1.1712,1.1701,1.1703,1347900000.0
2009-05-05 15:45:00,1.1704,1.17275,1.17035,1.1722,2428300000.0
2009-05-05 15:50:00,1.1721,1.17365,1.17185,1.1727,2524500007.0
2009-05-05 15:55:00,1.1727,1.1731,1.17195,1.17235,1120600000.0
2009-05-05 16:00:00,1.17235,1.1727,1.17125,1.17125,1768700000.0
2009-05-05 16:05:00,1.17125,1.17275,1.1707,1.1727,1804200001.0
2009-05-05 16:10:00,1.17275,1.1737,1.17245,1.1737,1795200001.0
2009-05-05 16:15:00,1.1737,1.17485,1.1736,1.1746,1589700004.0
2009-05-05 16:20:00,1.17485,1.17655,1.17455,1.176,1764300000.0
2009-05-05 16:25:00,1.1759,1.17645,1.17415,1.17435,2458600000.0
2009-05-05 16:30:00,1.17435,1.17555,1.1741,1.1754,1694299993.0
2009-05-05 16:35:00,1.1754,1.17545,1.17445,1.175,1622999999.0
2009-05-05 16:40:00,1.175,1.1777,1.1749,1.17655,2251699998.0
2009-05-05 16:45:00,1.17655,1.17795,1.17585,1.1774,2651500002.0
2009-05-05 16:50:00,1.1774,1.1778,1.17595,1.1763,1382999999.0
2009-05-05 16:55:00,1.1763,1.1772,1.1759,1.17715,1571400001.0
2009-05-05 17:00:00,1.17715,1.1772,1.176,1.17605,1692799999.0
2009-05-05 17:05:00,1.1761,1.17705,1.1761,1.1764,1806000000.0
2009-05-05 17:10:00,1.1764,1.1773,1.1764,1.1771,1643800000.0
2009-05-05 17:15:00,1.17715,1.1775,1.17665,1.1771,1867799998.0
2009-05-05 17:20:00,1.1771,1.1777,1.17655,1.1773,1203600000.0
2009-05-05 17:25:00,1.1773,1.1777,1.17665,1.177,1435200000.0
2009-05-05 17:30:00,1.1771,1.1772,1.17585,1.1762,1905500000.0
2009-05-05 17:35:00,1.1763,1.1771,1.1758,1.17615,1446200000.0
2009-05-05 17:40:00,1.1761,1.1766,1.17555,1.17575,1910800000.0
2009-05-05 17:45:00,1.1757,1.17655,1.1751,1.17555,1773300000.0
2009-05-05 17:50:00,1.1757,1.17675,1.1752,1.17675,1110600000.0
2009-05-05 17:55:00,1.17665,1.17665,1.17545,1.17575,1099100000.0
2009-05-05 18:00:00,1.1758,1.1763,1.1758,1.176,1036400000.0
2009-05-05 18:05:00,1.176,1.1762,1.17435,1.1748,1438000006.0
2009-05-05 18:10:00,1.1748,1.17545,1.1744,1.175,1193200000.0
2009-05-05 18:15:00,1.175,1.17505,1.1737,1.1742,1081800000.0
2009-05-05 18:20:00,1.1743,1.1751,1.17395,1.1751,613799999.0
2009-05-05 18:25:00,1.17495,1.17535,1.1744,1.1746,685300000.0
2009-05-05 18:30:00,1.1747,1.17495,1.1741,1.1745,744600001.0
2009-05-05 18:35:00,1.1745,1.1757,1.17425,1.17545,615800000.0
2009-05-05 18:40:00,1.17545,1.1763,1.1753,1.17615,845200000.0
2009-05-05 18:45:00,1.17615,1.1763,1.17585,1.17605,673599999.0
2009-05-05 18:50:00,1.176,1.1763,1.1757,1.1762,663100001.0
2009-05-05 18:55:00,1.1762,1.1767,1.176,1.17655,488000001.0
2009-05-05 19:00:00,1.17655,1.177,1.17595,1.1761,794300000.0
2009-05-05 19:05:00,1.1761,1.1762,1.1748,1.1753,561999999.0
2009-05-05 19:10:00,1.17525,1.1758,1.17485,1.1756,400600000.0
2009-05-05 19:15:00,1.1756,1.17575,1.17495,1.17555,1143100000.0
2009-05-05 19:20:00,1.17555,1.17595,1.17535,1.17555,1157300000.0
2009-05-05 19:25:00,1.17555,1.1763,1.17525,1.1758,754000000.0
2009-05-05 19:30:00,1.1757,1.17595,1.1744,1.17515,1579600000.0
2009-05-05 19:35:00,1.1753,1.1753,1.17455,1.1746,640900000.0
2009-05-05 19:40:00,1.1746,1.1747,1.1741,1.17455,833000000.0
2009-05-05 19:45:00,1.1746,1.17585,1.1746,1.1746,979200001.0
2009-05-05 19:50:00,1.1746,1.1749,1.1741,1.1747,760000000.0
2009-05-05 19:55:00,1.1749,1.1752,1.1746,1.1749,330000000.0
2009-05-05 20:00:00,1.1748,1.1752,1.17465,1.17515,462400000.0
2009-05-05 20:05:00,1.17515,1.1753,1.1745,1.17505,831399999.0
2009-05-05 20:10:00,1.17505,1.17505,1.17435,1.1746,628000000.0
2009-05-05 20:15:00,1.17475,1.1753,1.17465,1.17495,728200000.0
2009-05-05 20:20:00,1.17495,1.1764,1.1747,1.1763,533799999.0
2009-05-05 20:25:00,1.1763,1.1777,1.1763,1.17725,1462600000.0
2009-05-05 20:30:00,1.17725,1.17885,1.17705,1.1771,1539800000.0
2009-05-05 20:35:00,1.1771,1.1773,1.1764,1.17715,932599999.0
2009-05-05 20:40:00,1.1772,1.1791,1.1769,1.1785,1211600001.0
2009-05-05 20:45:00,1.1784,1.1785,1.17665,1.177,1302800000.0
2009-05-05 20:50:00,1.1771,1.17725,1.1763,1.1763,707099998.0
2009-05-05 20:55:00,1.17645,1.1765,1.17565,1.1759,804200000.0
2009-05-05 21:00:00,1.17585,1.1761,1.17555,1.1756,425400000.0
2009-05-05 21:05:00,1.17565,1.176,1.1751,1.17565,1017700000.0
2009-05-05 21:10:00,1.17565,1.17625,1.17525,1.176,747200000.0
2009-05-05 21:15:00,1.17595,1.1761,1.1754,1.1757,895599999.0
2009-05-05 21:20:00,1.1757,1.1765,1.1757,1.1762,742200001.0
2009-05-05 21:25:00,1.1763,1.1763,1.17585,1.1762,437600000.0
2009-05-05 21:30:00,1.1762,1.1763,1.1749,1.1753,727400000.0
2009-05-05 21:35:00,1.1753,1.1759,1.17525,1.1758,755800000.0
2009-05-05 21:40:00,1.1759,1.176,1.17545,1.1756,391200000.0
2009-05-05 21:45:00,1.17555,1.17595,1.17535,1.1756,1056600000.0
2009-05-05 21:50:00,1.1756,1.1759,1.17535,1.17565,950500000.0
2009-05-05 21:55:00,1.1756,1.1759,1.1754,1.1755,929700000.0
2009-05-05 22:00:00,1.17555,1.1756,1.17495,1.17525,695600001.0
2009-05-05 22:05:00,1.17525,1.1755,1.17505,1.1752,430000000.0
2009-05-05 22:10:00,1.1751,1.1757,1.1751,1.17525,419400000.0
2009-05-05 22:15:00,1.1752,1.1753,1.1745,1.17525,430600000.0
2009-05-05 22:20:00,1.17505,1.1753,1.17455,1.1749,295600000.0
2009-05-05 22:25:00,1.17413,1.1748,1.17413,1.1748,219600000.0
2009-05-05 22:30:00,1.1746,1.1751,1.17455,1.1749,403600000.0
2009-05-05 22:35:00,1.1749,1.17505,1.17435,1.1746,281400000.0
2009-05-05 22:40:00,1.1748,1.17485,1.17445,1.17445,215600000.0
2009-05-05 22:45:00,1.17475,1.1748,1.17445,1.1745,217600000.0
2009-05-05 22:50:00,1.1745,1.1752,1.17425,1.17465,156200000.0
2009-05-05 22:55:00,1.1747,1.1751,1.1746,1.1749,192200000.0
2009-05-05 23:00:00,1.17463,1.1751,1.17463,1.17487,77000000.0
2009-05-05 23:05:00,1.17505,1.17525,1.1747,1.17501,131200000.0
2009-05-05 23:10:00,1.17477,1.17545,1.17477,1.17528,157200000.0
2009-05-05 23:15:00,1.17545,1.1758,1.17497,1.17506,154400000.0
2009-05-05 23:20:00,1.17525,1.17575,1.1751,1.17565,187700000.0
2009-05-05 23:25:00,1.1758,1.1759,1.1756,1.1758,245400000.0
2009-05-05 23:30:00,1.1759,1.17605,1.17563,1.1758,200200000.0
2009-05-05 23:35:00,1.17585,1.17615,1.17565,1.1758,116200000.0
2009-05-05 23:40:00,1.17585,1.176,1.17565,1.176,127400000.0
2009-05-05 23:45:00,1.1758,1.17625,1.17577,1.17615,155600000.0
2009-05-05 23:50:00,1.17615,1.1763,1.17585,1.17625,139800000.0
2009-05-05 23:55:00,1.17593,1.17645,1.17574,1.1764,223600000.0
2009-05-06 00:00:00,1.1764,1.1764,1.1761,1.1761,32100000.0
2009-05-06 00:05:00,1.1761,1.1763,1.17551,1.17572,156600000.0
2009-05-06 00:10:00,1.17605,1.17605,1.1757,1.1757,153200000.0
2009-05-06 00:15:00,1.1757,1.1757,1.1749,1.1752,293400000.0
2009-05-06 00:20:00,1.1752,1.1752,1.1746,1.175,476000000.0
2009-05-06 00:25:00,1.175,1.1753,1.175,1.1753,328600000.0
2009-05-06 00:30:00,1.17525,1.1755,1.17505,1.17505,358200000.0
2009-05-06 00:35:00,1.1752,1.1752,1.17495,1.175,703800000.0
2009-05-06 00:40:00,1.175,1.175,1.1747,1.1747,216000000.0
2009-05-06 00:45:00,1.1747,1.1748,1.1743,1.17435,458400000.0
2009-05-06 00:50:00,1.1745,1.1753,1.17435,1.1747,332700000.0
2009-05-06 00:55:00,1.1747,1.17485,1.17445,1.1746,323800000.0
2009-05-06 01:00:00,1.1746,1.175,1.1742,1.1745,284300000.0
2009-05-06 01:05:00,1.17455,1.1748,1.17435,1.17475,668200000.0
2009-05-06 01:10:00,1.17475,1.1748,1.1742,1.17453,230600000.0
2009-05-06 01:15:00,1.1748,1.17545,1.17455,1.17545,383200000.0
2009-05-06 01:20:00,1.17545,1.17555,1.17494,1.17515,256400000.0
2009-05-06 01:25:00,1.1753,1.1755,1.1751,1.17535,60800000.0
2009-05-06 01:30:00,1.17535,1.1766,1.17535,1.17625,421800002.0
2009-05-06 01:35:00,1.1763,1.1766,1.1761,1.1765,241000000.0
2009-05-06 01:40:00,1.1765,1.177,1.1764,1.1765,506000000.0
2009-05-06 01:45:00,1.17695,1.177,1.17635,1.1769,258600000.0
2009-05-06 01:50:00,1.1769,1.1771,1.1762,1.17635,294600000.0
2009-05-06 01:55:00,1.17615,1.1765,1.17615,1.1765,529600000.0
2009-05-06 02:00:00,1.1765,1.1767,1.1761,1.17665,529600000.0
2009-05-06 02:05:00,1.17665,1.1778,1.1764,1.1775,743000000.0
2009-05-06 02:10:00,1.1775,1.1777,1.1771,1.1775,604800012.0
2009-05-06 02:15:00,1.1775,1.1776,1.17725,1.1773,547400003.0
2009-05-06 02:20:00,1.1773,1.17745,1.1756,1.1766,610800000.0
2009-05-06 02:25:00,1.1766,1.17755,1.1766,1.17745,678800000.0
2009-05-06 02:30:00,1.17735,1.17745,1.1762,1.177,561400000.0
2009-05-06 02:35:00,1.177,1.177,1.1769,1.1769,103400000.0
2009-05-06 02:40:00,1.1769,1.1773,1.1769,1.1769,254400000.0
2009-05-06 02:45:00,1.1769,1.17745,1.17685,1.177,797600000.0
2009-05-06 02:50:00,1.177,1.177,1.1769,1.177,429000000.0
2009-05-06 02:55:00,1.177,1.177,1.17645,1.1765,551400000.0
2009-05-06 03:00:00,1.1765,1.177,1.1765,1.177,461400000.0
2009-05-06 03:05:00,1.177,1.177,1.1763,1.1763,169400000.0
2009-05-06 03:10:00,1.1763,1.17685,1.17625,1.1764,332000000.0
2009-05-06 03:15:00,1.1765,1.17765,1.17645,1.1776,392400000.0
2009-05-06 03:20:00,1.1772,1.1779,1.1766,1.1771,507600000.0
2009-05-06 03:25:00,1.17715,1.1772,1.17665,1.177,286400000.0
2009-05-06 03:30:00,1.177,1.1779,1.1752,1.1776,622900000.0
2009-05-06 03:35:00,1.1778,1.1788,1.1771,1.1783,611200001.0
2009-05-06 03:40:00,1.1784,1.1788,1.17825,1.1783,720600003.0
2009-05-06 03:45:00,1.1783,1.17895,1.17805,1.17845,421600000.0
2009-05-06 03:50:00,1.1784,1.1788,1.1784,1.17875,380199998.0
2009-05-06 03:55:00,1.17905,1.1801,1.1786,1.1798,821599996.0
2009-05-06 04:00:00,1.1798,1.1805,1.17895,1.18005,621000000.0
2009-05-06 04:05:00,1.1801,1.18035,1.17965,1.1803,278400000.0
2009-05-06 04:10:00,1.1803,1.1809,1.17995,1.1801,539000000.0
2009-05-06 04:15:00,1.1801,1.1801,1.17865,1.1793,278600000.0
2009-05-06 04:20:00,1.17935,1.18015,1.17905,1.1795,341600000.0
2009-05-06 04:25:00,1.1793,1.1793,1.1782,1.1782,387000000.0
2009-05-06 04:30:00,1.1782,1.1784,1.17795,1.17795,426200000.0
2009-05-06 04:35:00,1.17795,1.17875,1.17795,1.17875,420000000.0
2009-05-06 04:40:00,1.17875,1.17915,1.1784,1.17848,201000000.0
2009-05-06 04:45:00,1.17842,1.1786,1.1779,1.17815,234000001.0
2009-05-06 04:50:00,1.1782,1.1785,1.17795,1.17815,284200000.0
2009-05-06 04:55:00,1.17815,1.1782,1.17795,1.178,307600000.0
2009-05-06 05:00:00,1.178,1.1782,1.17795,1.178,156600000.0
2009-05-06 05:05:00,1.1786,1.17895,1.17845,1.17885,185400000.0
2009-05-06 05:10:00,1.1787,1.17875,1.1779,1.178,435799999.0
2009-05-06 05:15:00,1.178,1.1782,1.17786,1.178,166400000.0
2009-05-06 05:20:00,1.178,1.1786,1.17795,1.17835,342200000.0
2009-05-06 05:25:00,1.17835,1.179,1.1781,1.17845,351200000.0
2009-05-06 05:30:00,1.17845,1.17955,1.17844,1.17955,163000002.0
2009-05-06 05:35:00,1.1795,1.17955,1.1781,1.17875,421400000.0
2009-05-06 05:40:00,1.1788,1.17975,1.1788,1.1793,247000000.0
2009-05-06 05:45:00,1.1794,1.1795,1.17915,1.1793,440200000.0
2009-05-06 05:50:00,1.17925,1.17985,1.17915,1.1792,375200000.0
2009-05-06 05:55:00,1.17935,1.17965,1.17865,1.17865,201000000.0
2009-05-06 06:00:00,1.17935,1.17955,1.1786,1.17895,487700000.0
2009-05-06 06:05:00,1.17905,1.1797,1.179,1.17925,170600000.0
2009-05-06 06:10:00,1.17929,1.17965,1.17914,1.17965,257800000.0
2009-05-06 06:15:00,1.17965,1.1797,1.17935,1.17955,91000000.0
2009-05-06 06:20:00,1.17935,1.17985,1.1791,1.1798,291800000.0
2009-05-06 06:25:00,1.1798,1.17995,1.17952,1.17976,313400000.0
2009-05-06 06:30:00,1.17995,1.18115,1.1798,1.1806,591699999.0
2009-05-06 06:35:00,1.1807,1.18115,1.17985,1.18015,508999997.0
2009-05-06 06:40:00,1.1802,1.18025,1.1799,1.18,260600000.0
2009-05-06 06:45:00,1.17995,1.17995,1.17905,1.17925,131200000.0
2009-05-06 06:50:00,1.1792,1.1795,1.17875,1.1793,397600000.0
2009-05-06 06:55:00,1.1793,1.1793,1.17865,1.17885,320000000.0
2009-05-06 07:00:00,1.17885,1.1791,1.17825,1.1783,446200000.0
2009-05-06 07:05:00,1.1783,1.1786,1.17825,1.1786,332799998.0
2009-05-06 07:10:00,1.17849,1.1796,1.17807,1.1794,775200000.0
2009-05-06 07:15:00,1.1794,1.1794,1.1791,1.1791,322400000.0
2009-05-06 07:20:00,1.1791,1.1791,1.17865,1.17895,437399998.0
2009-05-06 07:25:00,1.17887,1.17905,1.17815,1.1785,565600000.0
2009-05-06 07:30:00,1.1785,1.1785,1.1779,1.17805,275000000.0
2009-05-06 07:35:00,1.17805,1.17805,1.1767,1.17755,757200000.0
2009-05-06 07:40:00,1.17755,1.1781,1.1773,1.1778,477200000.0
2009-05-06 07:45:00,1.17745,1.17815,1.1768,1.17765,693200000.0
2009-05-06 07:50:00,1.17765,1.1778,1.17645,1.1771,533200000.0
2009-05-06 07:55:00,1.1771,1.17735,1.177,1.1771,265600000.0
2009-05-06 08:00:00,1.1772,1.17805,1.17705,1.17715,479400000.0
2009-05-06 08:05:00,1.17715,1.17715,1.1764,1.1765,428600000.0
2009-05-06 08:10:00,1.17645,1.1778,1.1764,1.17745,433400000.0
2009-05-06 08:15:00,1.17745,1.1775,1.17645,1.17655,563800000.0
2009-05-06 08:20:00,1.1766,1.1766,1.17595,1.17655,419199992.0
2009-05-06 08:25:00,1.17655,1.1766,1.17645,1.1766,246400000.0
2009-05-06 08:30:00,1.1766,1.1766,1.176,1.1762,219600000.0
2009-05-06 08:35:00,1.1762,1.1767,1.17615,1.1766,688200000.0
2009-05-06 08:40:00,1.1767,1.1777,1.17665,1.1777,429200000.0
2009-05-06 08:45:00,1.1777,1.17795,1.1772,1.17735,427800000.0
2009-05-06 08:50:00,1.1773,1.17775,1.17675,1.17695,459600000.0
2009-05-06 08:55:00,1.17715,1.17875,1.17695,1.17815,509800000.0
2009-05-06 09:00:00,1.17815,1.1783,1.17695,1.17705,581200000.0
2009-05-06 09:05:00,1.1772,1.1775,1.17625,1.1765,593800000.0
2009-05-06 09:10:00,1.1765,1.17665,1.17595,1.1763,783400000.0
2009-05-06 09:15:00,1.1763,1.17755,1.1763,1.1767,664800000.0
2009-05-06 09:20:00,1.1767,1.1767,1.17585,1.176,534000000.0
2009-05-06 09:25:00,1.176,1.1772,1.176,1.1765,1024600000.0
2009-05-06 09:30:00,1.1765,1.1771,1.17595,1.17675,908400000.0
2009-05-06 09:35:00,1.17675,1.17675,1.1759,1.17615,326800000.0
2009-05-06 09:40:00,1.1762,1.1765,1.17515,1.176,1168800001.0
2009-05-06 09:45:00,1.17595,1.1761,1.1749,1.17535,490200001.0
2009-05-06 09:50:00,1.17535,1.17605,1.17525,1.1758,380200000.0
2009-05-06 09:55:00,1.1758,1.17595,1.175,1.1756,540800000.0
2009-05-06 10:00:00,1.176,1.176,1.17465,1.1748,644400001.0
2009-05-06 10:05:00,1.1747,1.17585,1.1745,1.17515,1139099999.0
2009-05-06 10:10:00,1.17515,1.1759,1.1747,1.1757,1218999999.0
2009-05-06 10:15:00,1.17565,1.1759,1.1751,1.1753,1207800000.0
2009-05-06 10:20:00,1.1753,1.1754,1.17425,1.17485,787300000.0
2009-05-06 10:25:00,1.1748,1.1757,1.1742,1.1743,608800000.0
2009-05-06 10:30:00,1.1743,1.1749,1.17355,1.1739,972800000.0
2009-05-06 10:35:00,1.1741,1.17495,1.1738,1.17495,1445499999.0
2009-05-06 10:40:00,1.175,1.1763,1.17455,1.1763,822800000.0
2009-05-06 10:45:00,1.1763,1.1764,1.1758,1.1762,301000000.0
2009-05-06 10:50:00,1.1762,1.1762,1.1756,1.1757,283000000.0
2009-05-06 10:55:00,1.1758,1.176,1.17465,1.1759,497199998.0
2009-05-06 11:00:00,1.1759,1.1766,1.1745,1.1763,1374199994.0
2009-05-06 11:05:00,1.1763,1.1769,1.1756,1.1763,1037399999.0
2009-05-06 11:10:00,1.1764,1.1768,1.17575,1.1767,948199999.0
2009-05-06 11:15:00,1.1766,1.17745,1.17595,1.177,736799998.0
2009-05-06 11:20:00,1.1772,1.178,1.1766,1.1779,863200003.0
2009-05-06 11:25:00,1.17795,1.1795,1.1779,1.1795,1222600007.0
2009-05-06 11:30:00,1.1794,1.18,1.1787,1.17895,699800000.0
2009-05-06 11:35:00,1.179,1.179,1.1777,1.1782,881800000.0
2009-05-06 11:40:00,1.1782,1.179,1.1782,1.1786,1209600000.0
2009-05-06 11:45:00,1.1786,1.1796,1.17765,1.1792,1199600000.0
2009-05-06 11:50:00,1.17915,1.1803,1.17915,1.1802,1480600001.0
2009-05-06 11:55:00,1.1802,1.1803,1.1777,1.1799,1633000000.0
2009-05-06 12:00:00,1.17945,1.18045,1.179,1.1795,1225199996.0
2009-05-06 12:05:00,1.1795,1.18035,1.1795,1.1801,740800000.0
2009-05-06 12:10:00,1.1801,1.18085,1.18,1.18045,571500000.0
2009-05-06 12:15:00,1.18055,1.1809,1.1804,1.1804,764599999.0
2009-05-06 12:20:00,1.1804,1.1809,1.1802,1.1808,420400000.0
2009-05-06 12:25:00,1.1808,1.1808,1.17905,1.17915,904200000.0
2009-05-06 12:30:00,1.1793,1.1797,1.179,1.17905,233600000.0
2009-05-06 12:35:00,1.17935,1.1797,1.17865,1.1789,455400000.0
2009-05-06 12:40:00,1.179,1.17925,1.17855,1.1787,693400000.0
2009-05-06 12:45:00,1.17865,1.179,1.1785,1.1789,368000002.0
2009-05-06 12:50:00,1.1789,1.17985,1.17855,1.1794,536900000.0
2009-05-06 12:55:00,1.1794,1.18,1.1789,1.1799,978199999.0
2009-05-06 13:00:00,1.18005,1.18005,1.17865,1.1797,975799998.0
2009-05-06 13:05:00,1.1798,1.18095,1.1798,1.1808,269000000.0
2009-05-06 13:10:00,1.1808,1.1824,1.1808,1.18215,885000000.0
2009-05-06 13:15:00,1.1822,1.18255,1.1818,1.182,1074000000.0
2009-05-06 13:20:00,1.18205,1.1822,1.1813,1.1814,816799995.0
2009-05-06 13:25:00,1.1814,1.1814,1.18085,1.18105,664999999.0
2009-05-06 13:30:00,1.18105,1.18195,1.181,1.1819,398800000.0
2009-05-06 13:35:00,1.1818,1.1821,1.1811,1.1816,1031000000.0
2009-05-06 13:40:00,1.1816,1.1819,1.1809,1.1811,623000000.0
2009-05-06 13:45:00,1.1811,1.1813,1.18085,1.18085,277400000.0
2009-05-06 13:50:00,1.1808,1.1808,1.17955,1.1799,1059000002.0
2009-05-06 13:55:00,1.1799,1.1801,1.179,1.1793,932500000.0
2009-05-06 14:00:00,1.1793,1.1794,1.1782,1.1785,1065000001.0
2009-05-06 14:05:00,1.1785,1.17865,1.1771,1.1778,1447200000.0
2009-05-06 14:10:00,1.1779,1.17865,1.1772,1.1772,1199000000.0
2009-05-06 14:15:00,1.1774,1.1775,1.17405,1.1771,2172099999.0
2009-05-06 14:20:00,1.1771,1.1772,1.1758,1.17595,2454200004.0
2009-05-06 14:25:00,1.17595,1.1773,1.17525,1.1771,1022200000.0
2009-05-06 14:30:00,1.1771,1.1771,1.1748,1.1755,1596600000.0
2009-05-06 14:35:00,1.1755,1.1755,1.1741,1.1748,898000000.0
2009-05-06 14:40:00,1.17485,1.17525,1.17265,1.1727,2024499999.0
2009-05-06 14:45:00,1.1727,1.1738,1.172,1.17375,2533900003.0
2009-05-06 14:50:00,1.1737,1.17375,1.1726,1.1731,847600000.0
2009-05-06 14:55:00,1.17325,1.1747,1.17295,1.1746,1265400000.0
2009-05-06 15:00:00,1.17455,1.1749,1.17345,1.1748,1162799998.0
2009-05-06 15:05:00,1.1748,1.1749,1.17345,1.1736,824800004.0
2009-05-06 15:10:00,1.1736,1.1742,1.17325,1.1734,1517599999.0
2009-05-06 15:15:00,1.1734,1.17415,1.1731,1.174,1260400001.0
2009-05-06 15:20:00,1.174,1.17465,1.17325,1.1735,922200000.0
2009-05-06 15:25:00,1.17345,1.1742,1.17305,1.17305,662200000.0
2009-05-06 15:30:00,1.17305,1.174,1.1729,1.1739,1855400000.0
2009-05-06 15:35:00,1.1739,1.1746,1.1731,1.1741,1750800000.0
2009-05-06 15:40:00,1.1741,1.175,1.1735,1.1743,2468399999.0
2009-05-06 15:45:00,1.1743,1.17565,1.174,1.1741,2039999999.0
2009-05-06 15:50:00,1.1741,1.1745,1.17275,1.17325,1822900000.0
2009-05-06 15:55:00,1.17325,1.1735,1.1725,1.1729,1684699999.0
2009-05-06 16:00:00,1.173,1.17525,1.17125,1.1746,2868500001.0
2009-05-06 16:05:00,1.1746,1.17615,1.1742,1.1744,2197700001.0
2009-05-06 16:10:00,1.1744,1.1746,1.17305,1.1736,1443599999.0
2009-05-06 16:15:00,1.1736,1.1746,1.17325,1.1743,1513400000.0
2009-05-06 16:20:00,1.1743,1.1757,1.1742,1.1752,2030200000.0
2009-05-06 16:25:00,1.175,1.17675,1.17445,1.17615,1418900000.0
2009-05-06 16:30:00,1.17605,1.1768,1.175,1.1757,1471800001.0
2009-05-06 16:35:00,1.1757,1.1762,1.17495,1.1755,1406600002.0
2009-05-06 16:40:00,1.1755,1.1762,1.1749,1.1762,883600000.0
2009-05-06 16:45:00,1.1762,1.1762,1.17495,1.1752,958399998.0
2009-05-06 16:50:00,1.1752,1.1758,1.1751,1.1757,1050700000.0
2009-05-06 16:55:00,1.17565,1.17615,1.1751,1.17535,1893700004.0
2009-05-06 17:00:00,1.1754,1.1757,1.17395,1.17395,1800400000.0
2009-05-06 17:05:00,1.1741,1.1764,1.174,1.1746,2284000000.0
2009-05-06 17:10:00,1.1746,1.17505,1.1735,1.1739,2068200000.0
2009-05-06 17:15:00,1.174,1.175,1.17385,1.1748,1227200000.0
2009-05-06 17:20:00,1.1748,1.17535,1.1738,1.17455,1106800000.0
2009-05-06 17:25:00,1.1745,1.1752,1.1738,1.17395,1436200000.0
2009-05-06 17:30:00,1.17405,1.175,1.17355,1.17365,1607300001.0
2009-05-06 17:35:00,1.17365,1.17415,1.1731,1.1737,1987200000.0
2009-05-06 17:40:00,1.1737,1.1746,1.1737,1.1742,836399999.0
2009-05-06 17:45:00,1.1743,1.1747,1.174,1.1746,463600000.0
2009-05-06 17:50:00,1.1746,1.17465,1.17385,1.1742,2104099999.0
2009-05-06 17:55:00,1.1742,1.17445,1.1726,1.1726,1287200000.0
2009-05-06 18:00:00,1.1727,1.1734,1.1726,1.17335,814900000.0
2009-05-06 18:05:00,1.17335,1.17375,1.1728,1.1733,890500000.0
2009-05-06 18:10:00,1.17325,1.1735,1.17205,1.17225,1118200000.0
2009-05-06 18:15:00,1.1722,1.1727,1.1722,1.17235,1217200000.0
2009-05-06 18:20:00,1.17235,1.1729,1.17205,1.1727,1096199999.0
2009-05-06 18:25:00,1.1728,1.1732,1.17215,1.1724,835600000.0
2009-05-06 18:30:00,1.1725,1.1733,1.1722,1.1729,924300000.0
2009-05-06 18:35:00,1.1729,1.17325,1.1728,1.17285,1022000001.0
2009-05-06 18:40:00,1.17285,1.17335,1.1728,1.17325,1134800001.0
2009-05-06 18:45:00,1.17315,1.1733,1.1722,1.17225,786600000.0
2009-05-06 18:50:00,1.17225,1.173,1.1716,1.1728,1348000000.0
2009-05-06 18:55:00,1.1728,1.1728,1.17195,1.17225,1986000000.0
2009-05-06 19:00:00,1.17225,1.17245,1.1712,1.1718,1609500000.0
2009-05-06 19:05:00,1.1717,1.1727,1.1717,1.1725,1005200000.0
2009-05-06 19:10:00,1.1726,1.1727,1.17175,1.1722,1621400002.0
2009-05-06 19:15:00,1.17235,1.17265,1.172,1.17235,858800000.0
2009-05-06 19:20:00,1.1725,1.1725,1.1706,1.1715,1839000001.0
2009-05-06 19:25:00,1.1715,1.1725,1.1714,1.1725,393600000.0
2009-05-06 19:30:00,1.17235,1.17295,1.1715,1.1723,1047000001.0
2009-05-06 19:35:00,1.17215,1.17275,1.17155,1.1724,1147200000.0
2009-05-06 19:40:00,1.1724,1.1726,1.17115,1.17145,1310500000.0
2009-05-06 19:45:00,1.17145,1.1716,1.17085,1.1716,800600000.0
2009-05-06 19:50:00,1.17155,1.1718,1.1698,1.1698,2078599997.0
2009-05-06 19:55:00,1.1698,1.1709,1.16895,1.1702,1385800000.0
2009-05-06 20:00:00,1.1702,1.1702,1.1695,1.16965,1229400001.0
2009-05-06 20:05:00,1.1698,1.1711,1.16945,1.1709,1446200000.0
2009-05-06 20:10:00,1.1709,1.1714,1.1708,1.1711,505400000.0
2009-05-06 20:15:00,1.171,1.171,1.1701,1.1709,796899999.0
2009-05-06 20:20:00,1.17085,1.17085,1.1695,1.1696,844500000.0
2009-05-06 20:25:00,1.1696,1.1696,1.16805,1.1681,970399998.0
2009-05-06 20:30:00,1.1681,1.1682,1.1675,1.16805,1218403994.0
2009-05-06 20:35:00,1.1681,1.1681,1.16645,1.16695,1498800000.0
2009-05-06 20:40:00,1.16695,1.1688,1.16655,1.1686,1535800000.0
2009-05-06 20:45:00,1.16865,1.16875,1.16675,1.167,921500000.0
2009-05-06 20:50:00,1.167,1.16745,1.16665,1.1669,884999999.0
2009-05-06 20:55:00,1.1669,1.1671,1.16585,1.167,1300800002.0
2009-05-06 21:00:00,1.16695,1.1682,1.1665,1.1681,1202900000.0
2009-05-06 21:05:00,1.1681,1.1681,1.16705,1.1672,1492400000.0
2009-05-06 21:10:00,1.1672,1.16745,1.16665,1.16695,1062100000.0
2009-05-06 21:15:00,1.16695,1.16815,1.16695,1.1673,1306200000.0
2009-05-06 21:20:00,1.1673,1.1677,1.1667,1.16765,1864600000.0
2009-05-06 21:25:00,1.1677,1.1681,1.1673,1.1674,1398100000.0
2009-05-06 21:30:00,1.1674,1.16795,1.167,1.1673,1421300000.0
2009-05-06 21:35:00,1.1673,1.1681,1.1672,1.16775,608200000.0
2009-05-06 21:40:00,1.16755,1.1678,1.1667,1.167,436300000.0
2009-05-06 21:45:00,1.16695,1.16695,1.16595,1.1665,646000000.0
2009-05-06 21:50:00,1.1665,1.1665,1.16605,1.1662,455300000.0
2009-05-06 21:55:00,1.1662,1.1662,1.16515,1.1661,606500000.0
2009-05-06 22:00:00,1.1661,1.1671,1.16585,1.16665,554000000.0
2009-05-06 22:05:00,1.16665,1.1669,1.16575,1.16605,256000001.0
2009-05-06 22:10:00,1.16605,1.16605,1.16515,1.1657,797200000.0
2009-05-06 22:15:00,1.1657,1.1659,1.1655,1.1659,262000000.0
2009-05-06 22:20:00,1.16585,1.16615,1.1654,1.1654,515200000.0
2009-05-06 22:25:00,1.16545,1.1665,1.16545,1.1665,427000000.0
2009-05-06 22:30:00,1.1665,1.16665,1.1661,1.16645,170400000.0
2009-05-06 22:35:00,1.1665,1.1667,1.16645,1.1665,94800000.0
2009-05-06 22:40:00,1.1666,1.1668,1.16635,1.1665,487400000.0
2009-05-06 22:45:00,1.1665,1.16655,1.1656,1.1661,224200000.0
2009-05-06 22:50:00,1.1661,1.16655,1.1659,1.1662,320400000.0
2009-05-06 22:55:00,1.1663,1.16665,1.1653,1.16545,261600000.0
2009-05-06 23:00:00,1.16535,1.16535,1.16505,1.1652,46600000.0
2009-05-06 23:05:00,1.1653,1.16585,1.16505,1.16555,231600000.0
2009-05-06 23:10:00,1.16555,1.16585,1.16545,1.1655,50800000.0
2009-05-06 23:15:00,1.16545,1.1665,1.16545,1.1658,359200000.0
2009-05-06 23:20:00,1.1658,1.1661,1.1654,1.1659,439999997.0
2009-05-06 23:25:00,1.1659,1.1659,1.16535,1.16585,162000000.0
2009-05-06 23:30:00,1.1659,1.16735,1.1659,1.167,216600000.0
2009-05-06 23:35:00,1.167,1.1672,1.16625,1.1666,189800000.0
2009-05-06 23:40:00,1.1666,1.16735,1.1666,1.1672,76200000.0
2009-05-06 23:45:00,1.1672,1.1676,1.16692,1.16745,69200000.0
2009-05-06 23:50:00,1.16731,1.16748,1.16694,1.16712,202200000.0
2009-05-06 23:55:00,1.16735,1.16735,1.16674,1.1672,66000000.0
2009-05-07 00:00:00,1.1672,1.1672,1.16659,1.16695,117800000.0
2009-05-07 00:05:00,1.167,1.167,1.16605,1.16605,178000000.0
2009-05-07 00:10:00,1.16625,1.16645,1.16575,1.1663,169800000.0
2009-05-07 00:15:00,1.16625,1.1665,1.16605,1.16645,87000000.0
2009-05-07 00:20:00,1.16621,1.1667,1.16589,1.1663,232400001.0
2009-05-07 00:25:00,1.1663,1.16645,1.1662,1.1663,120600000.0
2009-05-07 00:30:00,1.1663,1.167,1.1663,1.16687,250200000.0
2009-05-07 00:35:00,1.1668,1.16705,1.16679,1.16705,89800000.0
2009-05-07 00:40:00,1.16711,1.16711,1.16645,1.16655,133000000.0
2009-05-07 00:45:00,1.16665,1.16665,1.1662,1.1665,56200000.0
2009-05-07 00:50:00,1.16605,1.16645,1.16581,1.1663,59600000.0
2009-05-07 00:55:00,1.1662,1.16633,1.16579,1.1662,184200000.0
2009-05-07 01:00:00,1.16625,1.16635,1.1661,1.1662,86400000.0
2009-05-07 01:05:00,1.1658,1.1662,1.16513,1.1658,152200000.0
2009-05-07 01:10:00,1.16527,1.1658,1.1652,1.1658,214600000.0
2009-05-07 01:15:00,1.1658,1.16615,1.16575,1.16615,246400000.0
2009-05-07 01:20:00,1.16569,1.16635,1.1656,1.16635,141800000.0
2009-05-07 01:25:00,1.16635,1.1668,1.16635,1.16635,104600000.0
2009-05-07 01:30:00,1.1663,1.1666,1.16575,1.16633,303199999.0
2009-05-07 01:35:00,1.16645,1.16645,1.16635,1.16645,43200000.0
2009-05-07 01:40:00,1.16645,1.1665,1.16625,1.1665,122600000.0
2009-05-07 01:45:00,1.1665,1.1673,1.16625,1.16695,181200000.0
2009-05-07 01:50:00,1.16695,1.16695,1.1662,1.1664,135600000.0
2009-05-07 01:55:00,1.1664,1.16685,1.16635,1.1666,150400000.0
2009-05-07 02:00:00,1.16665,1.16695,1.1663,1.16668,226800000.0
2009-05-07 02:05:00,1.167,1.167,1.1663,1.1666,242000000.0
2009-05-07 02:10:00,1.16655,1.1669,1.1663,1.16645,201000000.0
2009-05-07 02:15:00,1.16645,1.16675,1.16635,1.1666,139600000.0
2009-05-07 02:20:00,1.1666,1.16675,1.16625,1.1666,106200000.0
2009-05-07 02:25:00,1.1666,1.1672,1.16645,1.1672,120600000.0
2009-05-07 02:30:00,1.1671,1.16765,1.16695,1.1674,77600000.0
2009-05-07 02:35:00,1.1674,1.1681,1.16715,1.16765,335400000.0
2009-05-07 02:40:00,1.16775,1.16785,1.16745,1.16765,91800000.0
2009-05-07 02:45:00,1.16785,1.1679,1.1675,1.1675,111800000.0
2009-05-07 02:50:00,1.16765,1.16835,1.16745,1.16835,141600000.0
2009-05-07 02:55:00,1.1681,1.16825,1.1676,1.1681,118200000.0
2009-05-07 03:00:00,1.1681,1.1681,1.1676,1.1676,249200000.0
2009-05-07 03:05:00,1.1676,1.1676,1.1675,1.1676,114400000.0
2009-05-07 03:10:00,1.1676,1.1676,1.1675,1.1675,214600000.0
2009-05-07 03:15:00,1.1675,1.1679,1.1675,1.1678,89600000.0
2009-05-07 03:20:00,1.16785,1.1683,1.16765,1.16795,404400000.0
2009-05-07 03:25:00,1.16795,1.168,1.1675,1.16765,142800000.0
2009-05-07 03:30:00,1.1676,1.1676,1.1649,1.16515,532000000.0
2009-05-07 03:35:00,1.16495,1.1654,1.1648,1.1651,2153400007.0
2009-05-07 03:40:00,1.1651,1.1657,1.1649,1.1657,305999998.0
2009-05-07 03:45:00,1.1657,1.1659,1.16529,1.1655,222200000.0
2009-05-07 03:50:00,1.16504,1.1655,1.16504,1.1651,200600000.0
2009-05-07 03:55:00,1.1651,1.1653,1.16485,1.165,174600000.0
2009-05-07 04:00:00,1.16463,1.165,1.16463,1.1648,170800001.0
2009-05-07 04:05:00,1.1649,1.165,1.1646,1.1647,499399999.0
2009-05-07 04:10:00,1.1647,1.1647,1.16295,1.1635,593599999.0
2009-05-07 04:15:00,1.1636,1.16415,1.1629,1.16295,353200000.0
2009-05-07 04:20:00,1.1631,1.16365,1.1631,1.16365,404400000.0
2009-05-07 04:25:00,1.16365,1.1641,1.1634,1.1639,126200000.0
2009-05-07 04:30:00,1.1639,1.1643,1.16355,1.16415,226800000.0
2009-05-07 04:35:00,1.16415,1.1642,1.16415,1.16415,80200000.0
2009-05-07 04:40:00,1.1642,1.1642,1.16355,1.16365,94500000.0
2009-05-07 04:45:00,1.16365,1.164,1.16318,1.164,159200000.0
2009-05-07 04:50:00,1.164,1.16415,1.164,1.1641,86400000.0
2009-05-07 04:55:00,1.1639,1.16445,1.1639,1.164,73800000.0
2009-05-07 05:00:00,1.16405,1.1645,1.164,1.16445,114200000.0
2009-05-07 05:05:00,1.1643,1.16545,1.1643,1.16525,342900000.0
2009-05-07 05:10:00,1.16525,1.16525,1.16466,1.16495,232800001.0
2009-05-07 05:15:00,1.1652,1.1653,1.16482,1.16497,256600000.0
2009-05-07 05:20:00,1.16488,1.16525,1.16483,1.16525,245800000.0
2009-05-07 05:25:00,1.16525,1.16535,1.16503,1.1653,150600000.0
2009-05-07 05:30:00,1.16525,1.1653,1.16505,1.1653,163200000.0
2009-05-07 05:35:00,1.1654,1.16552,1.165,1.16545,154000000.0
2009-05-07 05:40:00,1.1653,1.16535,1.165,1.16512,236000000.0
2009-05-07 05:45:00,1.1654,1.16565,1.1652,1.1652,250000000.0
2009-05-07 05:50:00,1.1652,1.1652,1.16515,1.1652,138200000.0
2009-05-07 05:55:00,1.1652,1.16545,1.16515,1.1654,172400000.0
2009-05-07 06:00:00,1.1654,1.16575,1.1654,1.1656,93200000.0
2009-05-07 06:05:00,1.1656,1.1656,1.16465,1.1648,168000000.0
2009-05-07 06:10:00,1.16495,1.1655,1.16445,1.16445,197800000.0
2009-05-07 06:15:00,1.16445,1.16465,1.16425,1.1646,174600000.0
2009-05-07 06:20:00,1.1646,1.16505,1.16455,1.16505,238600000.0
2009-05-07 06:25:00,1.16505,1.16535,1.165,1.16535,308000000.0
2009-05-07 06:30:00,1.16535,1.1657,1.16525,1.1654,374400000.0
2009-05-07 06:35:00,1.16545,1.1656,1.1641,1.1647,274800000.0
2009-05-07 06:40:00,1.1647,1.1647,1.1643,1.1643,210000000.0
2009-05-07 06:45:00,1.1643,1.16435,1.1642,1.1643,236400000.0
2009-05-07 06:50:00,1.16425,1.1643,1.1642,1.1642,135400000.0
2009-05-07 06:55:00,1.1642,1.1644,1.1642,1.1644,251800000.0
2009-05-07 07:00:00,1.1644,1.1649,1.16415,1.16429,350600001.0
2009-05-07 07:05:00,1.1648,1.16495,1.16426,1.1648,249600000.0
2009-05-07 07:10:00,1.16473,1.1653,1.16438,1.1651,867800000.0
2009-05-07 07:15:00,1.1651,1.1651,1.1646,1.1646,58800000.0
2009-05-07 07:20:00,1.16475,1.16505,1.1645,1.165,163800000.0
2009-05-07 07:25:00,1.165,1.1658,1.165,1.1657,180600000.0
2009-05-07 07:30:00,1.16542,1.1657,1.16519,1.16535,592400000.0
2009-05-07 07:35:00,1.16535,1.16535,1.16482,1.16535,393000000.0
2009-05-07 07:40:00,1.16535,1.1655,1.16496,1.1655,316400000.0
2009-05-07 07:45:00,1.1655,1.1657,1.16465,1.16465,249000000.0
2009-05-07 07:50:00,1.1647,1.16515,1.16455,1.1647,246000000.0
2009-05-07 07:55:00,1.1647,1.1648,1.16435,1.16465,269600000.0
2009-05-07 08:00:00,1.16465,1.16465,1.16435,1.16435,279400000.0
2009-05-07 08:05:00,1.16435,1.1668,1.16435,1.16615,760199998.0
2009-05-07 08:10:00,1.16615,1.16795,1.166,1.16695,719400000.0
2009-05-07 08:15:00,1.167,1.1679,1.1661,1.1671,1024199999.0
2009-05-07 08:20:00,1.1671,1.168,1.167,1.1677,347200000.0
2009-05-07 08:25:00,1.16765,1.16835,1.1676,1.16795,276400000.0
2009-05-07 08:30:00,1.16795,1.1685,1.1675,1.16755,336600000.0
2009-05-07 08:35:00,1.16755,1.16855,1.16745,1.1683,676800000.0
2009-05-07 08:40:00,1.1681,1.16825,1.16745,1.1675,414600000.0
2009-05-07 08:45:00,1.1675,1.1676,1.16745,1.1675,61000000.0
2009-05-07 08:50:00,1.1675,1.1677,1.16695,1.167,248000000.0
2009-05-07 08:55:00,1.167,1.16715,1.1665,1.1669,385400000.0
2009-05-07 09:00:00,1.1669,1.169,1.1669,1.16805,638400000.0
2009-05-07 09:05:00,1.16805,1.16825,1.16725,1.1676,622799998.0
2009-05-07 09:10:00,1.1676,1.1677,1.16605,1.1663,926000003.0
2009-05-07 09:15:00,1.1663,1.16635,1.1658,1.16615,337600000.0
2009-05-07 09:20:00,1.1662,1.1665,1.166,1.1663,375200000.0
2009-05-07 09:25:00,1.1663,1.16685,1.1662,1.16685,356200000.0
2009-05-07 09:30:00,1.16685,1.1669,1.16605,1.16625,366600000.0
2009-05-07 09:35:00,1.1662,1.16625,1.1654,1.1662,254400000.0
2009-05-07 09:40:00,1.1663,1.16695,1.16595,1.1669,315600000.0
2009-05-07 09:45:00,1.16675,1.168,1.1663,1.16775,434400000.0
2009-05-07 09:50:00,1.1678,1.168,1.1676,1.168,271200000.0
2009-05-07 09:55:00,1.168,1.168,1.16735,1.16795,247000000.0
2009-05-07 10:00:00,1.16795,1.16795,1.16665,1.16725,822000000.0
2009-05-07 10:05:00,1.1672,1.1673,1.1669,1.1673,508000000.0
2009-05-07 10:10:00,1.1673,1.16855,1.16725,1.16815,656100002.0
2009-05-07 10:15:00,1.1682,1.1683,1.16735,1.1674,537600000.0
2009-05-07 10:20:00,1.1674,1.16785,1.1672,1.16775,435400000.0
2009-05-07 10:25:00,1.1678,1.16875,1.1674,1.1686,387600000.0
2009-05-07 10:30:00,1.1686,1.16955,1.16825,1.1693,832399998.0
2009-05-07 10:35:00,1.16935,1.17,1.16895,1.16925,1634599985.0
2009-05-07 10:40:00,1.16925,1.16925,1.1686,1.16875,245800000.0
2009-05-07 10:45:00,1.16875,1.1694,1.1684,1.1689,684000003.0
2009-05-07 10:50:00,1.169,1.17,1.1687,1.16895,562800000.0
2009-05-07 10:55:00,1.16895,1.1692,1.16865,1.1689,420200000.0
2009-05-07 11:00:00,1.1689,1.17005,1.16825,1.16955,582600001.0
2009-05-07 11:05:00,1.16965,1.1697,1.1695,1.1696,197600001.0
2009-05-07 11:10:00,1.1696,1.1714,1.1695,1.17095,784399998.0
2009-05-07 11:15:00,1.17095,1.17155,1.16945,1.1697,645200000.0
2009-05-07 11:20:00,1.1694,1.17005,1.16845,1.1687,698200000.0
2009-05-07 11:25:00,1.1687,1.16885,1.1682,1.16825,328800000.0
2009-05-07 11:30:00,1.1683,1.169,1.1681,1.16875,730800000.0
2009-05-07 11:35:00,1.16875,1.16905,1.1681,1.16855,1126600002.0
2009-05-07 11:40:00,1.16855,1.16875,1.1681,1.16845,1132800001.0
2009-05-07 11:45:00,1.16845,1.1698,1.16825,1.1693,860400000.0
2009-05-07 11:50:00,1.16935,1.16975,1.1684,1.1684,763000000.0
2009-05-07 11:55:00,1.1685,1.16925,1.16825,1.16925,539400000.0
2009-05-07 12:00:00,1.1692,1.1692,1.1679,1.1683,850000000.0
2009-05-07 12:05:00,1.1683,1.1683,1.16735,1.1675,394400002.0
2009-05-07 12:10:00,1.16765,1.16825,1.16765,1.1681,379200001.0
2009-05-07 12:15:00,1.1681,1.1681,1.1677,1.1681,536199999.0
2009-05-07 12:20:00,1.16815,1.1683,1.16775,1.16785,633000000.0
2009-05-07 12:25:00,1.16785,1.16795,1.1676,1.1677,273200000.0
2009-05-07 12:30:00,1.1677,1.1692,1.1675,1.16835,717400000.0
2009-05-07 12:35:00,1.16835,1.1685,1.1678,1.1682,395200000.0
2009-05-07 12:40:00,1.1682,1.1688,1.1677,1.1679,348200000.0
2009-05-07 12:45:00,1.1679,1.1679,1.1672,1.16745,423800000.0
2009-05-07 12:50:00,1.16745,1.1681,1.1673,1.168,422800000.0
2009-05-07 12:55:00,1.168,1.1685,1.16725,1.1685,520800000.0
2009-05-07 13:00:00,1.1685,1.169,1.16635,1.1667,644100000.0
2009-05-07 13:05:00,1.1667,1.1676,1.16665,1.16725,822400000.0
2009-05-07 13:10:00,1.16695,1.1678,1.1669,1.16775,680400000.0
2009-05-07 13:15:00,1.16775,1.1679,1.1674,1.1677,501000000.0
2009-05-07 13:20:00,1.1677,1.168,1.1672,1.1679,578600000.0
2009-05-07 13:25:00,1.1679,1.1681,1.1674,1.1675,744600000.0
2009-05-07 13:30:00,1.1673,1.16755,1.16595,1.1661,531400000.0
2009-05-07 13:35:00,1.16605,1.1664,1.1657,1.16625,765600000.0
2009-05-07 13:40:00,1.1662,1.1663,1.16515,1.1655,524600000.0
2009-05-07 13:45:00,1.16545,1.16555,1.16375,1.16415,1402100001.0
2009-05-07 13:50:00,1.1642,1.16485,1.1635,1.16425,1405600000.0
2009-05-07 13:55:00,1.1642,1.1652,1.16365,1.165,1074800000.0
2009-05-07 14:00:00,1.165,1.16535,1.1635,1.16475,1445999997.0
2009-05-07 14:05:00,1.16475,1.1653,1.1642,1.1652,1187700001.0
2009-05-07 14:10:00,1.1651,1.1655,1.1645,1.1648,687200000.0
2009-05-07 14:15:00,1.1649,1.16495,1.1638,1.164,707000001.0
2009-05-07 14:20:00,1.164,1.16705,1.1638,1.1664,1059600003.0
2009-05-07 14:25:00,1.1664,1.16655,1.16535,1.16655,550900000.0
2009-05-07 14:30:00,1.16655,1.1671,1.16475,1.16595,830700000.0
2009-05-07 14:35:00,1.16595,1.1692,1.16525,1.1668,1257800000.0
2009-05-07 14:40:00,1.16675,1.1674,1.1652,1.1668,1167000003.0
2009-05-07 14:45:00,1.1668,1.1671,1.1642,1.16585,1099900000.0
2009-05-07 14:50:00,1.1658,1.1669,1.16565,1.1668,697800000.0
2009-05-07 14:55:00,1.1668,1.1676,1.16565,1.1672,1067800000.0
2009-05-07 15:00:00,1.1672,1.1675,1.1653,1.1654,911300000.0
2009-05-07 15:05:00,1.1655,1.1656,1.1645,1.1651,858953304.0
2009-05-07 15:10:00,1.16495,1.1662,1.16415,1.16435,733200000.0
2009-05-07 15:15:00,1.1643,1.1665,1.1643,1.1665,568700000.0
2009-05-07 15:20:00,1.1666,1.1681,1.1666,1.1678,896200000.0
2009-05-07 15:25:00,1.16775,1.1682,1.1671,1.1671,576200000.0
2009-05-07 15:30:00,1.1671,1.1672,1.1658,1.1663,1199300000.0
2009-05-07 15:35:00,1.1662,1.1666,1.1656,1.16615,693200000.0
2009-05-07 15:40:00,1.16615,1.1671,1.16575,1.1659,1011400000.0
2009-05-07 15:45:00,1.166,1.16695,1.166,1.16685,836000000.0
2009-05-07 15:50:00,1.16685,1.16795,1.1665,1.16785,859700000.0
2009-05-07 15:55:00,1.16785,1.169,1.16735,1.169,980900000.0
2009-05-07 16:00:00,1.16905,1.1698,1.1685,1.1696,1140200001.0
2009-05-07 16:05:00,1.1696,1.1717,1.16955,1.1708,1502499998.0
2009-05-07 16:10:00,1.1708,1.1713,1.17045,1.171,1203800000.0
2009-05-07 16:15:00,1.171,1.1718,1.1699,1.1702,1161900000.0
2009-05-07 16:20:00,1.17025,1.17215,1.16995,1.172,1201600000.0
2009-05-07 16:25:00,1.17205,1.1741,1.17195,1.1741,1107500000.0
2009-05-07 16:30:00,1.17405,1.1741,1.17275,1.1738,773300000.0
2009-05-07 16:35:00,1.1739,1.1741,1.17175,1.1718,808031900.0
2009-05-07 16:40:00,1.1718,1.17265,1.1717,1.1717,898927600.0
2009-05-07 16:45:00,1.1717,1.17185,1.17005,1.1702,628400000.0
2009-05-07 16:50:00,1.17015,1.1709,1.17,1.1708,686800000.0
2009-05-07 16:55:00,1.1708,1.1708,1.16945,1.16955,652131901.0
2009-05-07 17:00:00,1.1697,1.1716,1.1696,1.1712,945331900.0
2009-05-07 17:05:00,1.1712,1.172,1.1712,1.1719,473200000.0
2009-05-07 17:10:00,1.1719,1.17385,1.1719,1.1737,850400000.0
2009-05-07 17:15:00,1.1735,1.1736,1.17225,1.17295,1318700000.0
2009-05-07 17:20:00,1.17295,1.17335,1.172,1.1729,529500000.0
2009-05-07 17:25:00,1.1729,1.1729,1.17185,1.1721,517915950.0
2009-05-07 17:30:00,1.1721,1.1728,1.1719,1.17205,849300000.0
2009-05-07 17:35:00,1.17205,1.17285,1.17205,1.1728,529000000.0
2009-05-07 17:40:00,1.1728,1.1728,1.1717,1.17235,395400000.0
2009-05-07 17:45:00,1.17235,1.1727,1.1721,1.1724,230400000.0
2009-05-07 17:50:00,1.1724,1.1725,1.1715,1.17175,627700000.0
2009-05-07 17:55:00,1.17175,1.17225,1.1714,1.1714,323400000.0
2009-05-07 18:00:00,1.1714,1.1716,1.1707,1.17105,644831899.0
2009-05-07 18:05:00,1.17115,1.17155,1.1709,1.17145,377000000.0
2009-05-07 18:10:00,1.1715,1.1716,1.1711,1.1712,208000000.0
2009-05-07 18:15:00,1.1713,1.17175,1.1713,1.17165,872000000.0
2009-05-07 18:20:00,1.17175,1.17175,1.17115,1.17135,674700000.0
2009-05-07 18:25:00,1.1714,1.1718,1.1712,1.1718,269431900.0
2009-05-07 18:30:00,1.17175,1.1723,1.17155,1.1718,740999998.0
2009-05-07 18:35:00,1.17175,1.172,1.1704,1.1707,658399997.0
2009-05-07 18:40:00,1.1707,1.1711,1.16885,1.1692,660200000.0
2009-05-07 18:45:00,1.1692,1.1701,1.16915,1.16965,550800000.0
2009-05-07 18:50:00,1.16965,1.1703,1.16955,1.16985,533200000.0
2009-05-07 18:55:00,1.17,1.1703,1.1694,1.17015,342600000.0
2009-05-07 19:00:00,1.1703,1.1719,1.16945,1.1711,752200000.0
2009-05-07 19:05:00,1.1711,1.1718,1.1708,1.17105,780600000.0
2009-05-07 19:10:00,1.1711,1.1721,1.1708,1.1717,503600000.0
2009-05-07 19:15:00,1.17175,1.1722,1.17095,1.171,572000000.0
2009-05-07 19:20:00,1.17105,1.1721,1.17095,1.17165,779600000.0
2009-05-07 19:25:00,1.17165,1.1721,1.17125,1.17155,526000000.0
2009-05-07 19:30:00,1.17155,1.1726,1.17155,1.1726,1318800000.0
2009-05-07 19:35:00,1.17275,1.1729,1.1721,1.1728,736900000.0
2009-05-07 19:40:00,1.17295,1.1743,1.1729,1.17395,1096500000.0
2009-05-07 19:45:00,1.174,1.1743,1.17325,1.1736,714200000.0
2009-05-07 19:50:00,1.1737,1.17545,1.17365,1.1748,968400000.0
2009-05-07 19:55:00,1.1748,1.1752,1.17405,1.17435,995600001.0
2009-05-07 20:00:00,1.1744,1.1763,1.1744,1.1756,1170800000.0
2009-05-07 20:05:00,1.1756,1.1759,1.17465,1.1751,895800000.0
2009-05-07 20:10:00,1.17485,1.1758,1.17435,1.1757,814000000.0
2009-05-07 20:15:00,1.1758,1.1763,1.1748,1.1752,661799996.0
2009-05-07 20:20:00,1.1752,1.1754,1.1747,1.17475,643000000.0
2009-05-07 20:25:00,1.17485,1.1751,1.1736,1.1737,522000000.0
2009-05-07 20:30:00,1.1737,1.175,1.1737,1.1748,803400001.0
2009-05-07 20:35:00,1.1748,1.1752,1.17325,1.1735,1145200001.0
2009-05-07 20:40:00,1.17355,1.17455,1.1735,1.1739,348015950.0
2009-05-07 20:45:00,1.1739,1.1739,1.173,1.17315,500200000.0
2009-05-07 20:50:00,1.17315,1.17415,1.17185,1.17405,614200000.0
2009-05-07 20:55:00,1.1742,1.17445,1.1726,1.17375,798500001.0
2009-05-07 21:00:00,1.1738,1.1746,1.17285,1.1732,720700000.0
2009-05-07 21:05:00,1.1732,1.1741,1.173,1.1733,558100000.0
2009-05-07 21:10:00,1.1733,1.17415,1.1732,1.174,995600000.0
2009-05-07 21:15:00,1.17405,1.1743,1.1732,1.17325,703531899.0
2009-05-07 21:20:00,1.1734,1.1736,1.1726,1.1729,623315950.0
2009-05-07 21:25:00,1.1729,1.1734,1.17275,1.1733,353600000.0
2009-05-07 21:30:00,1.1734,1.1745,1.1731,1.1742,767200000.0
2009-05-07 21:35:00,1.1742,1.1744,1.17325,1.17365,1870200000.0
2009-05-07 21:40:00,1.1737,1.1742,1.1733,1.1737,1195800000.0
2009-05-07 21:45:00,1.1737,1.1737,1.1731,1.1733,402800000.0
2009-05-07 21:50:00,1.1732,1.1739,1.17295,1.1731,809999999.0
2009-05-07 21:55:00,1.1732,1.1733,1.17225,1.1723,677600000.0
2009-05-07 22:00:00,1.1723,1.17275,1.1721,1.1727,533600001.0
2009-05-07 22:05:00,1.1727,1.173,1.17235,1.17295,663400000.0
2009-05-07 22:10:00,1.173,1.173,1.17145,1.1718,552400000.0
2009-05-07 22:15:00,1.17135,1.1718,1.17055,1.171,500800000.0
2009-05-07 22:20:00,1.17105,1.17125,1.17085,1.17115,232200000.0
2009-05-07 22:25:00,1.17105,1.1711,1.17015,1.171,373400000.0
2009-05-07 22:30:00,1.17095,1.1716,1.17055,1.17055,190400000.0
2009-05-07 22:35:00,1.17065,1.1709,1.16935,1.1709,431200000.0
2009-05-07 22:40:00,1.1707,1.1711,1.17065,1.1709,154400000.0
2009-05-07 22:45:00,1.171,1.1711,1.1701,1.1701,205400000.0
2009-05-07 22:50:00,1.1701,1.1702,1.1692,1.16975,345000000.0
2009-05-07 22:55:00,1.16985,1.1701,1.16955,1.1696,65400000.0
2009-05-07 23:00:00,1.1696,1.16975,1.16885,1.16925,53600000.0
2009-05-07 23:05:00,1.1693,1.16955,1.16905,1.16905,171600000.0
2009-05-07 23:10:00,1.16905,1.1701,1.1687,1.169,191200000.0
2009-05-07 23:15:00,1.16925,1.16945,1.1688,1.16935,369800000.0
2009-05-07 23:20:00,1.1693,1.1693,1.16884,1.1691,124000000.0
2009-05-07 23:25:00,1.1693,1.1701,1.1693,1.1697,68200000.0
2009-05-07 23:30:00,1.1698,1.16984,1.16949,1.1698,50000000.0
2009-05-07 23:35:00,1.1698,1.171,1.16975,1.1701,214600000.0
2009-05-07 23:40:00,1.17,1.1703,1.16935,1.1697,81800000.0
2009-05-07 23:45:00,1.16965,1.1697,1.16915,1.1694,72400000.0
2009-05-07 23:50:00,1.1695,1.1695,1.16883,1.1691,346000000.0
2009-05-07 23:55:00,1.16914,1.1695,1.16892,1.1695,204800000.0
2009-05-08 00:00:00,1.16945,1.1695,1.1693,1.1695,59800000.0
2009-05-08 00:05:00,1.1695,1.16986,1.1695,1.16982,195600000.0
2009-05-08 00:10:00,1.16964,1.17005,1.16938,1.16961,160600000.0
2009-05-08 00:15:00,1.17,1.1705,1.16955,1.16991,289200000.0
2009-05-08 00:20:00,1.1702,1.1708,1.16999,1.1708,124800000.0
2009-05-08 00:25:00,1.17075,1.1708,1.17025,1.1708,246200000.0
2009-05-08 00:30:00,1.1709,1.17095,1.1704,1.1708,106400000.0
2009-05-08 00:35:00,1.1708,1.1709,1.1701,1.1708,176600000.0
2009-05-08 00:40:00,1.17055,1.17065,1.17005,1.17035,205000000.0
2009-05-08 00:45:00,1.17065,1.17065,1.17001,1.17044,97400000.0
2009-05-08 00:50:00,1.17017,1.17046,1.17,1.17015,159000000.0
2009-05-08 00:55:00,1.16981,1.17035,1.1698,1.1702,98000000.0
2009-05-08 01:00:00,1.17035,1.17035,1.16983,1.16998,147400000.0
2009-05-08 01:05:00,1.17,1.17011,1.16941,1.16974,179400000.0
2009-05-08 01:10:00,1.16985,1.16985,1.16955,1.16955,72800000.0
2009-05-08 01:15:00,1.1697,1.16975,1.1695,1.1696,145000000.0
2009-05-08 01:20:00,1.16952,1.1703,1.16948,1.1703,239600000.0
2009-05-08 01:25:00,1.17015,1.17035,1.16965,1.1698,176800001.0
2009-05-08 01:30:00,1.16965,1.17015,1.1696,1.17,105400001.0
2009-05-08 01:35:00,1.16995,1.1707,1.16977,1.1707,155400000.0
2009-05-08 01:40:00,1.1707,1.17085,1.17003,1.1702,110400000.0
2009-05-08 01:45:00,1.17035,1.17045,1.16996,1.17017,106600000.0
2009-05-08 01:50:00,1.17035,1.1707,1.1701,1.1707,60600000.0
2009-05-08 01:55:00,1.17033,1.17085,1.17013,1.17013,257400000.0
2009-05-08 02:00:00,1.1705,1.17115,1.17014,1.17115,340400000.0
2009-05-08 02:05:00,1.17115,1.17135,1.17055,1.1712,123000000.0
2009-05-08 02:10:00,1.17105,1.1716,1.17105,1.1712,103400000.0
2009-05-08 02:15:00,1.17125,1.17205,1.17105,1.17115,308600000.0
2009-05-08 02:20:00,1.17105,1.1714,1.171,1.17105,89400000.0
2009-05-08 02:25:00,1.17105,1.17195,1.17105,1.17115,194200000.0
2009-05-08 02:30:00,1.17105,1.17105,1.17068,1.1708,136400000.0
2009-05-08 02:35:00,1.17105,1.17105,1.17055,1.17055,118800000.0
2009-05-08 02:40:00,1.17055,1.17085,1.17,1.1708,121600000.0
2009-05-08 02:45:00,1.17032,1.1708,1.17018,1.1706,248400000.0
2009-05-08 02:50:00,1.17065,1.1714,1.17055,1.17115,163000000.0
2009-05-08 02:55:00,1.17115,1.17185,1.1711,1.17155,194800000.0
2009-05-08 03:00:00,1.17165,1.1717,1.1708,1.1714,179200000.0
2009-05-08 03:05:00,1.1714,1.1715,1.1711,1.1715,173000000.0
2009-05-08 03:10:00,1.1713,1.1717,1.17125,1.1716,180400000.0
2009-05-08 03:15:00,1.1716,1.17175,1.17137,1.17137,153400000.0
2009-05-08 03:20:00,1.17162,1.17195,1.17125,1.1715,280800000.0
2009-05-08 03:25:00,1.1716,1.1717,1.1715,1.17165,166600000.0
2009-05-08 03:30:00,1.17165,1.1723,1.17165,1.1719,179600000.0
2009-05-08 03:35:00,1.1718,1.17215,1.17175,1.1718,179000000.0
2009-05-08 03:40:00,1.1718,1.1718,1.1711,1.1713,198000000.0
2009-05-08 03:45:00,1.1713,1.1715,1.1713,1.1715,205200000.0
2009-05-08 03:50:00,1.1715,1.1715,1.1715,1.1715,154200000.0
2009-05-08 03:55:00,1.1715,1.1721,1.1715,1.1721,282200000.0
2009-05-08 04:00:00,1.1722,1.1729,1.1721,1.1729,201400000.0
2009-05-08 04:05:00,1.1729,1.1733,1.17235,1.1726,368600000.0
2009-05-08 04:10:00,1.1726,1.173,1.1725,1.17265,139800000.0
2009-05-08 04:15:00,1.1729,1.17295,1.17228,1.1726,194000000.0
2009-05-08 04:20:00,1.17233,1.1727,1.17233,1.17264,236400000.0
2009-05-08 04:25:00,1.17258,1.17265,1.1723,1.1726,95600000.0
2009-05-08 04:30:00,1.1726,1.17285,1.1726,1.1727,202600000.0
2009-05-08 04:35:00,1.1727,1.17275,1.17185,1.17205,119600000.0
2009-05-08 04:40:00,1.17195,1.17205,1.17155,1.1718,172400000.0
2009-05-08 04:45:00,1.1718,1.1722,1.17175,1.1722,215800000.0
2009-05-08 04:50:00,1.1722,1.17225,1.17168,1.17184,158800000.0
2009-05-08 04:55:00,1.17205,1.1721,1.1715,1.1719,212600000.0
2009-05-08 05:00:00,1.17155,1.1719,1.17155,1.1719,96400000.0
2009-05-08 05:05:00,1.1719,1.17195,1.17155,1.1718,94200000.0
2009-05-08 05:10:00,1.1719,1.1719,1.17131,1.17165,34000000.0
2009-05-08 05:15:00,1.1714,1.1716,1.1714,1.17155,89600000.0
2009-05-08 05:20:00,1.17112,1.1715,1.17102,1.17108,308000000.0
2009-05-08 05:25:00,1.17114,1.1716,1.1711,1.1716,172000000.0
2009-05-08 05:30:00,1.1715,1.1715,1.1713,1.17137,58600000.0
2009-05-08 05:35:00,1.17148,1.17175,1.1712,1.17145,166400000.0
2009-05-08 05:40:00,1.17138,1.1715,1.17102,1.1711,367000000.0
2009-05-08 05:45:00,1.17117,1.17138,1.171,1.17118,504000000.0
2009-05-08 05:50:00,1.17123,1.1713,1.17105,1.17114,285600000.0
2009-05-08 05:55:00,1.1713,1.1713,1.1704,1.1707,182000000.0
2009-05-08 06:00:00,1.1707,1.1709,1.17052,1.17061,269600000.0
2009-05-08 06:05:00,1.1707,1.1711,1.17056,1.171,563800000.0
2009-05-08 06:10:00,1.171,1.1715,1.171,1.1714,211000000.0
2009-05-08 06:15:00,1.1714,1.17175,1.1714,1.1714,62200000.0
2009-05-08 06:20:00,1.1715,1.1716,1.17127,1.17148,804400000.0
2009-05-08 06:25:00,1.17149,1.17158,1.17115,1.17115,665400000.0
2009-05-08 06:30:00,1.1711,1.1712,1.169,1.16935,349000000.0
2009-05-08 06:35:00,1.16955,1.16965,1.169,1.16945,318000000.0
2009-05-08 06:40:00,1.1695,1.1696,1.1688,1.1689,464300000.0
2009-05-08 06:45:00,1.1689,1.1691,1.16885,1.169,319799996.0
2009-05-08 06:50:00,1.169,1.16905,1.169,1.16905,147200000.0
2009-05-08 06:55:00,1.16915,1.1698,1.16915,1.1692,348699997.0
2009-05-08 07:00:00,1.1692,1.1692,1.16895,1.16905,187600000.0
2009-05-08 07:05:00,1.16905,1.16925,1.16895,1.1691,147800000.0
2009-05-08 07:10:00,1.1691,1.16945,1.169,1.16915,501800000.0
2009-05-08 07:15:00,1.16915,1.1692,1.1691,1.16915,305600000.0
2009-05-08 07:20:00,1.16915,1.1692,1.1691,1.1691,234400003.0
2009-05-08 07:25:00,1.1691,1.1691,1.1691,1.1691,448800004.0
2009-05-08 07:30:00,1.1691,1.1692,1.1691,1.1692,296199996.0
2009-05-08 07:35:00,1.1691,1.1693,1.1691,1.1692,85800000.0
2009-05-08 07:40:00,1.1692,1.1695,1.16895,1.16895,264800000.0
2009-05-08 07:45:00,1.169,1.169,1.1688,1.1689,336400000.0
2009-05-08 07:50:00,1.1689,1.16925,1.1688,1.1689,257600000.0
2009-05-08 07:55:00,1.1689,1.16915,1.1687,1.1689,191800000.0
2009-05-08 08:00:00,1.1688,1.16935,1.1687,1.16925,308000000.0
2009-05-08 08:05:00,1.1694,1.17015,1.1694,1.16995,315400000.0
2009-05-08 08:10:00,1.16995,1.17005,1.1692,1.1693,587400000.0
2009-05-08 08:15:00,1.1693,1.1702,1.1692,1.1698,783200000.0
2009-05-08 08:20:00,1.1697,1.1698,1.16895,1.1693,816200000.0
2009-05-08 08:25:00,1.1693,1.16935,1.16865,1.169,676600000.0
2009-05-08 08:30:00,1.16915,1.16915,1.16795,1.168,429100000.0
2009-05-08 08:35:00,1.16795,1.1683,1.16775,1.1681,262000000.0
2009-05-08 08:40:00,1.1681,1.1684,1.1676,1.1679,987999998.0
2009-05-08 08:45:00,1.1679,1.1679,1.16695,1.16735,766200000.0
2009-05-08 08:50:00,1.16735,1.168,1.1667,1.167,763999996.0
2009-05-08 08:55:00,1.16695,1.1671,1.16605,1.1661,979600001.0
2009-05-08 09:00:00,1.1661,1.1675,1.1661,1.1667,1197400001.0
2009-05-08 09:05:00,1.1666,1.1677,1.16655,1.1675,564800000.0
2009-05-08 09:10:00,1.1674,1.1675,1.16605,1.1669,294200000.0
2009-05-08 09:15:00,1.16675,1.16705,1.1656,1.1666,678931898.0
2009-05-08 09:20:00,1.1666,1.168,1.1664,1.1677,613000000.0
2009-05-08 09:25:00,1.1677,1.1681,1.16735,1.1675,434000000.0
2009-05-08 09:30:00,1.1675,1.16755,1.1668,1.1674,275400000.0
2009-05-08 09:35:00,1.1674,1.1674,1.16615,1.1664,818399999.0
2009-05-08 09:40:00,1.1664,1.1666,1.166,1.1665,200400000.0
2009-05-08 09:45:00,1.1665,1.1674,1.1665,1.16695,558000000.0
2009-05-08 09:50:00,1.16695,1.16735,1.1668,1.167,497900000.0
2009-05-08 09:55:00,1.167,1.1682,1.16685,1.1682,484000001.0
2009-05-08 10:00:00,1.1682,1.1683,1.16735,1.1675,604399999.0
2009-05-08 10:05:00,1.16745,1.1677,1.167,1.1677,555400000.0
2009-05-08 10:10:00,1.16775,1.1683,1.16725,1.1674,596600000.0
2009-05-08 10:15:00,1.16745,1.1677,1.16685,1.1674,597200000.0
2009-05-08 10:20:00,1.1675,1.1675,1.16675,1.16685,688600000.0
2009-05-08 10:25:00,1.1669,1.16755,1.16635,1.1666,628100000.0
2009-05-08 10:30:00,1.1665,1.1667,1.16595,1.166,286400000.0
2009-05-08 10:35:00,1.166,1.1667,1.166,1.1667,303400000.0
2009-05-08 10:40:00,1.1667,1.16695,1.16605,1.16695,580400000.0
2009-05-08 10:45:00,1.16695,1.1671,1.16605,1.1668,493799998.0
2009-05-08 10:50:00,1.1669,1.1673,1.1664,1.1669,367400001.0
2009-05-08 10:55:00,1.1669,1.16755,1.1669,1.1675,369600000.0
2009-05-08 11:00:00,1.1675,1.1679,1.1671,1.1679,319400000.0
2009-05-08 11:05:00,1.1679,1.1686,1.16765,1.16765,622400000.0
2009-05-08 11:10:00,1.16765,1.1682,1.1674,1.1674,147000000.0
2009-05-08 11:15:00,1.1674,1.168,1.1674,1.168,137400000.0
2009-05-08 11:20:00,1.168,1.1681,1.1679,1.168,182000000.0
2009-05-08 11:25:00,1.168,1.16805,1.1674,1.1676,312800000.0
2009-05-08 11:30:00,1.1677,1.1682,1.1675,1.1681,266200000.0
2009-05-08 11:35:00,1.1681,1.1681,1.1675,1.1677,353400000.0
2009-05-08 11:40:00,1.1677,1.1677,1.1667,1.167,304200000.0
2009-05-08 11:45:00,1.167,1.1678,1.167,1.1675,185000000.0
2009-05-08 11:50:00,1.1675,1.1676,1.167,1.1671,345600000.0
2009-05-08 11:55:00,1.1671,1.1678,1.167,1.16775,268600000.0
2009-05-08 12:00:00,1.1677,1.1677,1.16705,1.16745,513000000.0
2009-05-08 12:05:00,1.1675,1.168,1.16715,1.1672,291099999.0
2009-05-08 12:10:00,1.1673,1.1674,1.16655,1.16675,313400000.0
2009-05-08 12:15:00,1.1668,1.1673,1.1654,1.16565,767200000.0
2009-05-08 12:20:00,1.16555,1.16585,1.1638,1.16385,988199999.0
2009-05-08 12:25:00,1.1638,1.16415,1.16245,1.16245,1832000007.0
2009-05-08 12:30:00,1.16245,1.16255,1.1613,1.16155,1292599991.0
2009-05-08 12:35:00,1.1614,1.16195,1.16105,1.16145,1149200000.0
2009-05-08 12:40:00,1.1614,1.16165,1.16035,1.1607,849000001.0
2009-05-08 12:45:00,1.1607,1.16185,1.16035,1.161,1443800000.0
2009-05-08 12:50:00,1.16105,1.1626,1.16105,1.16215,1554400006.0
2009-05-08 12:55:00,1.16215,1.16235,1.1609,1.16105,1074600000.0
2009-05-08 13:00:00,1.16095,1.16095,1.15735,1.15925,1939200000.0
2009-05-08 13:05:00,1.1593,1.15975,1.15895,1.15955,991600001.0
2009-05-08 13:10:00,1.15965,1.1618,1.15945,1.1607,834800000.0
2009-05-08 13:15:00,1.1607,1.1618,1.16055,1.1606,956800000.0
2009-05-08 13:20:00,1.1606,1.16135,1.16015,1.16135,789000000.0
2009-05-08 13:25:00,1.1612,1.1614,1.15945,1.1598,988400001.0
2009-05-08 13:30:00,1.1599,1.16,1.1594,1.15945,559400000.0
2009-05-08 13:35:00,1.15965,1.16025,1.1595,1.1597,623800000.0
2009-05-08 13:40:00,1.1597,1.16,1.15925,1.15995,1153400001.0
2009-05-08 13:45:00,1.1599,1.1606,1.15965,1.16055,815200000.0
2009-05-08 13:50:00,1.16055,1.1615,1.16055,1.1613,795399998.0
2009-05-08 13:55:00,1.1613,1.16145,1.1605,1.1609,731400000.0
2009-05-08 14:00:00,1.1609,1.16185,1.1604,1.1608,1338200000.0
2009-05-08 14:05:00,1.1609,1.1615,1.16045,1.1615,778600001.0
2009-05-08 14:10:00,1.1615,1.1618,1.1605,1.16065,1060000000.0
2009-05-08 14:15:00,1.16065,1.16135,1.15995,1.16,932800000.0
2009-05-08 14:20:00,1.16,1.16195,1.16,1.1608,1911400003.0
2009-05-08 14:25:00,1.1607,1.16125,1.16015,1.161,1372000002.0
2009-05-08 14:30:00,1.161,1.1623,1.1576,1.1578,1638700002.0
2009-05-08 14:35:00,1.1577,1.15995,1.157,1.1591,1569900004.0
2009-05-08 14:40:00,1.15905,1.1596,1.1578,1.159,1257400000.0
2009-05-08 14:45:00,1.1591,1.1601,1.1587,1.1595,1583399998.0
2009-05-08 14:50:00,1.1595,1.15995,1.159,1.1592,1214900000.0
2009-05-08 14:55:00,1.1592,1.1596,1.1587,1.1592,1138000000.0
2009-05-08 15:00:00,1.1592,1.1594,1.15805,1.1585,903000000.0
2009-05-08 15:05:00,1.1585,1.1587,1.1577,1.15855,1449999999.0
2009-05-08 15:10:00,1.15855,1.15935,1.15855,1.15895,1373800000.0
2009-05-08 15:15:00,1.1589,1.1589,1.15795,1.15815,1067200000.0
2009-05-08 15:20:00,1.1583,1.1584,1.15715,1.15765,1528600008.0
2009-05-08 15:25:00,1.1577,1.15925,1.1576,1.15895,882800000.0
2009-05-08 15:30:00,1.1589,1.15945,1.15855,1.15885,1604100002.0
2009-05-08 15:35:00,1.1588,1.15945,1.15795,1.158,1632700000.0
2009-05-08 15:40:00,1.158,1.1582,1.1563,1.1566,1568600002.0
2009-05-08 15:45:00,1.1565,1.1568,1.15555,1.15675,1720100000.0
2009-05-08 15:50:00,1.1568,1.15685,1.15545,1.15625,1533300000.0
2009-05-08 15:55:00,1.15635,1.15785,1.15575,1.1578,1457900000.0
2009-05-08 16:00:00,1.1579,1.1581,1.15735,1.1579,1375500000.0
2009-05-08 16:05:00,1.158,1.1585,1.157,1.1582,1512817145.0
2009-05-08 16:10:00,1.1582,1.15905,1.1574,1.1578,1773799999.0
2009-05-08 16:15:00,1.1578,1.15895,1.15755,1.1584,1824000000.0
2009-05-08 16:20:00,1.1584,1.1593,1.15835,1.15905,1585500000.0
2009-05-08 16:25:00,1.1591,1.1609,1.15895,1.16,1995399999.0
2009-05-08 16:30:00,1.1601,1.16045,1.1574,1.1578,1603100001.0
2009-05-08 16:35:00,1.1578,1.1589,1.1573,1.15785,2251400001.0
2009-05-08 16:40:00,1.15785,1.15955,1.1577,1.15935,1716800001.0
2009-05-08 16:45:00,1.15945,1.15985,1.1587,1.15965,1726200003.0
2009-05-08 16:50:00,1.1597,1.1604,1.15935,1.1602,1491900000.0
2009-05-08 16:55:00,1.1602,1.16155,1.1599,1.16125,1931499999.0
2009-05-08 17:00:00,1.1613,1.1613,1.15805,1.1582,2028600000.0
2009-05-08 17:05:00,1.1582,1.1587,1.15755,1.15805,1803900003.0
2009-05-08 17:10:00,1.15805,1.1589,1.1574,1.15755,1319100002.0
2009-05-08 17:15:00,1.1577,1.15855,1.1577,1.158,1201600000.0
2009-05-08 17:20:00,1.1581,1.1594,1.15775,1.1593,807600000.0
2009-05-08 17:25:00,1.1592,1.1595,1.15885,1.1595,382800000.0
2009-05-08 17:30:00,1.1595,1.1595,1.15855,1.1589,657400000.0
2009-05-08 17:35:00,1.15885,1.1589,1.1583,1.15855,384800000.0
2009-05-08 17:40:00,1.15855,1.15905,1.15835,1.15845,451900000.0
2009-05-08 17:45:00,1.1585,1.1588,1.15813,1.15875,348600003.0
2009-05-08 17:50:00,1.15875,1.1588,1.1578,1.15815,335100000.0
2009-05-08 17:55:00,1.1583,1.1583,1.15815,1.15815,440300000.0
2009-05-08 18:00:00,1.15825,1.1588,1.15795,1.15855,631200000.0
2009-05-08 18:05:00,1.15855,1.15875,1.15825,1.1583,342800000.0
2009-05-08 18:10:00,1.15825,1.1583,1.1573,1.15775,576199999.0
2009-05-08 18:15:00,1.1577,1.1577,1.1567,1.15765,476400000.0
2009-05-08 18:20:00,1.1577,1.15775,1.1568,1.1575,632000000.0
2009-05-08 18:25:00,1.1575,1.1575,1.1567,1.1571,651200002.0
2009-05-08 18:30:00,1.1571,1.1571,1.1558,1.1562,1042000000.0
2009-05-08 18:35:00,1.1562,1.1565,1.15485,1.15495,1167600000.0
2009-05-08 18:40:00,1.15495,1.1559,1.15465,1.1553,1142900000.0
2009-05-08 18:45:00,1.15515,1.1567,1.1551,1.1566,654400000.0
2009-05-08 18:50:00,1.1566,1.1568,1.1564,1.15665,943400000.0
2009-05-08 18:55:00,1.15665,1.15675,1.1559,1.1564,1214600004.0
2009-05-08 19:00:00,1.15645,1.15645,1.1547,1.155,1060800000.0
2009-05-08 19:05:00,1.155,1.1552,1.15455,1.1551,992500000.0
2009-05-08 19:10:00,1.1551,1.1554,1.1546,1.15535,604000001.0
2009-05-08 19:15:00,1.1555,1.156,1.15525,1.1554,650000000.0
2009-05-08 19:20:00,1.1555,1.1555,1.1551,1.1553,554200000.0
2009-05-08 19:25:00,1.15535,1.15555,1.1549,1.155,782999998.0
2009-05-08 19:30:00,1.155,1.1564,1.155,1.1555,1581600000.0
2009-05-08 19:35:00,1.1554,1.1555,1.15475,1.1548,1167400000.0
2009-05-08 19:40:00,1.1548,1.15515,1.1533,1.15395,1430500000.0
2009-05-08 19:45:00,1.15395,1.15425,1.15245,1.15345,1335200000.0
2009-05-08 19:50:00,1.15345,1.1541,1.1513,1.1525,2088300002.0
2009-05-08 19:55:00,1.15245,1.1525,1.1511,1.1516,1561099999.0
2009-05-08 20:00:00,1.15165,1.1525,1.151,1.1524,1522300000.0
2009-05-08 20:05:00,1.15225,1.1528,1.15205,1.15265,547400000.0
2009-05-08 20:10:00,1.15265,1.153,1.15195,1.1523,886799999.0
2009-05-08 20:15:00,1.1522,1.15235,1.15175,1.1523,1046000000.0
2009-05-08 20:20:00,1.1523,1.15235,1.1517,1.1518,754000001.0
2009-05-08 20:25:00,1.1519,1.1523,1.15165,1.1522,970799999.0
2009-05-08 20:30:00,1.15225,1.15225,1.1518,1.1521,563000002.0
2009-05-08 20:35:00,1.1521,1.1523,1.1511,1.15135,818100001.0
2009-05-08 20:40:00,1.1514,1.1517,1.15115,1.1514,1052800000.0
2009-05-08 20:45:00,1.1514,1.1517,1.1503,1.1509,1848300000.0
2009-05-08 20:50:00,1.1509,1.1509,1.15,1.15075,648200000.0
2009-05-08 20:55:00,1.15075,1.1517,1.1507,1.1512,845400000.0
2009-05-08 21:00:00,1.15125,1.1515,1.151,1.1514,572800000.0
2009-05-08 21:05:00,1.1514,1.1521,1.1514,1.1521,653200002.0
2009-05-08 21:10:00,1.1521,1.1521,1.151,1.15165,653000000.0
2009-05-08 21:15:00,1.15165,1.15215,1.1514,1.15165,1156200001.0
2009-05-08 21:20:00,1.1517,1.1518,1.15115,1.1514,685600000.0
2009-05-08 21:25:00,1.1514,1.1514,1.15095,1.1513,428600000.0
2009-05-08 21:30:00,1.1513,1.15175,1.15095,1.1517,603400000.0
2009-05-08 21:35:00,1.1516,1.1517,1.1513,1.1517,559200000.0
2009-05-08 21:40:00,1.1517,1.15195,1.15105,1.1511,1490400000.0
2009-05-08 21:45:00,1.1511,1.15135,1.1501,1.1507,905000000.0
2009-05-08 21:50:00,1.15065,1.151,1.15025,1.1503,459600000.0
2009-05-08 21:55:00,1.1503,1.15065,1.14905,1.1493,965500000.0
2009-05-08 22:00:00,1.1493,1.15,1.14905,1.1494,740399999.0
2009-05-08 22:05:00,1.149,1.1496,1.149,1.14935,728799998.0
2009-05-08 22:10:00,1.14945,1.1507,1.1494,1.14978,617800001.0
2009-05-08 22:15:00,1.15,1.15095,1.14995,1.1504,382100000.0
2009-05-08 22:20:00,1.15055,1.1512,1.15045,1.1511,278000000.0
2009-05-08 22:25:00,1.1508,1.15095,1.1505,1.1506,156600000.0
2009-05-08 22:30:00,1.1507,1.15075,1.14935,1.14985,617600000.0
2009-05-08 22:35:00,1.1496,1.15,1.14915,1.1494,423400000.0
2009-05-08 22:40:00,1.14955,1.1496,1.14889,1.14889,334800000.0
2009-05-08 22:45:00,1.14925,1.14945,1.14905,1.14945,146200000.0
2009-05-08 22:50:00,1.14945,1.1495,1.14895,1.14895,320600000.0
2009-05-08 22:55:00,1.149,1.1502,1.14895,1.1499,353000000.0
2009-05-11 00:00:00,1.14908,1.14913,1.14888,1.14908,175000000.0
2009-05-11 00:05:00,1.14923,1.14923,1.14908,1.14908,105000000.0
2009-05-11 00:10:00,1.14913,1.14953,1.14913,1.14933,140000000.0
2009-05-11 00:15:00,1.14938,1.15078,1.14938,1.15058,175000000.0
2009-05-11 00:20:00,1.15063,1.15063,1.15048,1.15053,70000000.0
2009-05-11 00:25:00,1.15048,1.15048,1.15048,1.15048,35000000.0
2009-05-11 00:35:00,1.15028,1.15033,1.15028,1.15033,35000000.0
2009-05-11 00:40:00,1.15028,1.15033,1.14913,1.15033,140000000.0
2009-05-11 00:45:00,1.15018,1.15018,1.14983,1.15008,70000000.0
2009-05-11 00:50:00,1.15003,1.15003,1.14993,1.15003,140000000.0
2009-05-11 00:55:00,1.14998,1.15018,1.14998,1.15018,105000000.0
2009-05-11 01:00:00,1.15023,1.15033,1.15003,1.15033,175000000.0
2009-05-11 01:05:00,1.15038,1.15038,1.15038,1.15038,35000000.0
2009-05-11 01:10:00,1.15043,1.15043,1.15033,1.15038,70000000.0
2009-05-11 01:15:00,1.15043,1.15048,1.15028,1.15038,105000000.0
2009-05-11 01:20:00,1.15033,1.15118,1.15008,1.15018,140000000.0
2009-05-11 01:25:00,1.15033,1.15053,1.15033,1.15053,35000000.0
2009-05-11 01:30:00,1.15048,1.15048,1.14938,1.14953,105000000.0
2009-05-11 01:35:00,1.14973,1.14998,1.14953,1.14998,140000000.0
2009-05-11 01:45:00,1.14988,1.14988,1.14958,1.14973,105000000.0
2009-05-11 01:50:00,1.14978,1.14983,1.14978,1.14983,70000000.0
2009-05-11 01:55:00,1.14993,1.14998,1.14993,1.14993,70000000.0
2009-05-11 02:00:00,1.14995,1.1503,1.14955,1.15005,243200000.0
2009-05-11 02:05:00,1.1502,1.1502,1.15005,1.1501,90200000.0
2009-05-11 02:10:00,1.1501,1.1502,1.1501,1.1501,110000000.0
2009-05-11 02:15:00,1.1501,1.1501,1.1501,1.1501,85400000.0
2009-05-11 02:20:00,1.1501,1.15015,1.1497,1.1498,109000000.0
2009-05-11 02:25:00,1.14975,1.1504,1.14975,1.1502,150200000.0
2009-05-11 02:30:00,1.15015,1.15055,1.14975,1.1499,124000000.0
2009-05-11 02:35:00,1.15005,1.1506,1.1498,1.15045,193000000.0
2009-05-11 02:40:00,1.15045,1.15075,1.15035,1.15045,124400000.0
2009-05-11 02:45:00,1.15055,1.1509,1.15,1.15055,72200000.0
2009-05-11 02:50:00,1.15055,1.1506,1.1503,1.1506,64200000.0
2009-05-11 02:55:00,1.1506,1.1506,1.15015,1.1504,63400000.0
2009-05-11 03:00:00,1.15035,1.15105,1.1498,1.15105,91400000.0
2009-05-11 03:05:00,1.15105,1.1512,1.15085,1.15115,247000000.0
2009-05-11 03:10:00,1.15115,1.15125,1.15085,1.1512,463600010.0
2009-05-11 03:15:00,1.1512,1.1513,1.15083,1.15085,152000000.0
2009-05-11 03:20:00,1.15085,1.1509,1.1508,1.1509,145000000.0
2009-05-11 03:25:00,1.1509,1.1512,1.15055,1.15085,119400000.0
2009-05-11 03:30:00,1.15085,1.15085,1.15,1.1501,226600000.0
2009-05-11 03:35:00,1.1501,1.1504,1.14975,1.1501,163600000.0
2009-05-11 03:40:00,1.14997,1.15015,1.14965,1.1497,81600000.0
2009-05-11 03:45:00,1.14985,1.15025,1.14965,1.1502,166400000.0
2009-05-11 03:50:00,1.15015,1.1503,1.14995,1.1501,52800000.0
2009-05-11 03:55:00,1.1501,1.1504,1.14985,1.1504,161200000.0
2009-05-11 04:00:00,1.1504,1.1505,1.15,1.15005,140600000.0
2009-05-11 04:05:00,1.15005,1.15025,1.14985,1.1499,60800000.0
2009-05-11 04:10:00,1.1499,1.1501,1.14985,1.1499,53000000.0
2009-05-11 04:15:00,1.14963,1.1499,1.14957,1.14985,34200000.0
2009-05-11 04:20:00,1.14985,1.14985,1.14955,1.14968,85400000.0
2009-05-11 04:25:00,1.14959,1.14985,1.14947,1.1498,51400000.0
2009-05-11 04:30:00,1.1498,1.1498,1.14945,1.14955,100600000.0
2009-05-11 04:35:00,1.14955,1.1496,1.1492,1.1493,131400000.0
2009-05-11 04:40:00,1.1493,1.1493,1.14905,1.1492,85200000.0
2009-05-11 04:45:00,1.1492,1.14945,1.14881,1.149,228799997.0
2009-05-11 04:50:00,1.14905,1.1491,1.14795,1.14815,515999997.0
2009-05-11 04:55:00,1.1483,1.1485,1.14805,1.1484,187000000.0
2009-05-11 05:00:00,1.14845,1.1485,1.14835,1.14845,304400000.0
2009-05-11 05:05:00,1.1485,1.14875,1.14835,1.1486,301000000.0
2009-05-11 05:10:00,1.14865,1.14865,1.14795,1.148,97200000.0
2009-05-11 05:15:00,1.14787,1.14807,1.14784,1.1479,106400000.0
2009-05-11 05:20:00,1.14795,1.14827,1.14787,1.14802,131600000.0
2009-05-11 05:25:00,1.14804,1.14816,1.14788,1.148,149400000.0
2009-05-11 05:30:00,1.148,1.14852,1.14793,1.14848,159200000.0
2009-05-11 05:35:00,1.14853,1.14865,1.14811,1.14836,168000000.0
2009-05-11 05:40:00,1.14826,1.14855,1.1482,1.14842,317200001.0
2009-05-11 05:45:00,1.14846,1.14895,1.14837,1.14895,349200000.0
2009-05-11 05:50:00,1.14895,1.14935,1.14872,1.14935,506600000.0
2009-05-11 05:55:00,1.14935,1.14947,1.14897,1.14916,550599999.0
2009-05-11 06:00:00,1.14911,1.14941,1.14905,1.1491,268000000.0
2009-05-11 06:05:00,1.14918,1.14937,1.14893,1.14937,363400000.0
2009-05-11 06:10:00,1.1494,1.14942,1.14894,1.14915,650600000.0
2009-05-11 06:15:00,1.14905,1.14912,1.14855,1.14859,1072200000.0
2009-05-11 06:20:00,1.14856,1.14883,1.14834,1.14852,584200000.0
2009-05-11 06:25:00,1.14847,1.14875,1.14844,1.14865,683599999.0
2009-05-11 06:30:00,1.1486,1.14875,1.14733,1.14745,1089200000.0
2009-05-11 06:35:00,1.1474,1.14797,1.14732,1.14784,566599999.0
2009-05-11 06:40:00,1.14783,1.14827,1.14768,1.14823,1188800000.0
2009-05-11 06:45:00,1.14832,1.1489,1.14828,1.14857,1323300000.0
2009-05-11 06:50:00,1.14857,1.14881,1.1484,1.1485,1048500000.0
2009-05-11 06:55:00,1.14842,1.14871,1.14828,1.14853,1172000000.0
2009-05-11 07:00:00,1.14842,1.14842,1.14775,1.14787,1025400000.0
2009-05-11 07:05:00,1.14795,1.14874,1.14774,1.14874,621700000.0
2009-05-11 07:10:00,1.14874,1.14879,1.14835,1.14847,739400001.0
2009-05-11 07:15:00,1.14849,1.1487,1.14826,1.1483,733200000.0
2009-05-11 07:20:00,1.1483,1.14934,1.1483,1.14908,890800002.0
2009-05-11 07:25:00,1.149,1.14953,1.14892,1.14944,726899999.0
2009-05-11 07:30:00,1.14944,1.14998,1.14912,1.14939,1156099999.0
2009-05-11 07:35:00,1.14932,1.14976,1.14866,1.14888,868399999.0
2009-05-11 07:40:00,1.149,1.14927,1.14851,1.14878,884900002.0
2009-05-11 07:45:00,1.14878,1.14901,1.14799,1.14849,613600000.0
2009-05-11 07:50:00,1.14856,1.14889,1.14824,1.14889,397800000.0
2009-05-11 07:55:00,1.14897,1.14965,1.14897,1.14962,519800000.0
2009-05-11 08:00:00,1.14953,1.1497,1.14932,1.14955,808399999.0
2009-05-11 08:05:00,1.14952,1.14965,1.14928,1.14954,1061000000.0
2009-05-11 08:10:00,1.14959,1.1496,1.14908,1.14927,469600000.0
2009-05-11 08:15:00,1.14919,1.14924,1.14825,1.14851,783200000.0
2009-05-11 08:20:00,1.14851,1.1492,1.14835,1.14885,862400000.0
2009-05-11 08:25:00,1.14887,1.14899,1.14787,1.14812,569600000.0
2009-05-11 08:30:00,1.14815,1.1487,1.14773,1.1487,762500000.0
2009-05-11 08:35:00,1.14872,1.14885,1.14827,1.14855,864600001.0
2009-05-11 08:40:00,1.14858,1.14942,1.1484,1.14911,414400000.0
2009-05-11 08:45:00,1.1491,1.14939,1.14831,1.1492,928200000.0
2009-05-11 08:50:00,1.1493,1.1493,1.14877,1.1489,781199999.0
2009-05-11 08:55:00,1.14889,1.14917,1.14864,1.14912,1429699998.0
2009-05-11 09:00:00,1.14907,1.14976,1.14891,1.14934,973600000.0
2009-05-11 09:05:00,1.14937,1.1512,1.1489,1.1509,651400001.0
2009-05-11 09:10:00,1.151,1.15115,1.1502,1.1504,707800000.0
2009-05-11 09:15:00,1.15051,1.1513,1.15039,1.15125,1049800000.0
2009-05-11 09:20:00,1.1513,1.15136,1.15085,1.1509,859000002.0
2009-05-11 09:25:00,1.15088,1.15123,1.15075,1.15092,1185800004.0
2009-05-11 09:30:00,1.15097,1.15139,1.15083,1.15108,1153600000.0
2009-05-11 09:35:00,1.15104,1.15124,1.15084,1.15108,863800000.0
2009-05-11 09:40:00,1.15086,1.15102,1.1506,1.1509,1137800000.0
2009-05-11 09:45:00,1.15065,1.15155,1.1501,1.15145,673200000.0
2009-05-11 09:50:00,1.15145,1.1518,1.14975,1.15015,786200000.0
2009-05-11 09:55:00,1.1502,1.15025,1.1487,1.14985,561600000.0
2009-05-11 10:00:00,1.14985,1.1503,1.14855,1.14925,527200000.0
2009-05-11 10:05:00,1.14925,1.15,1.14925,1.14965,521600000.0
2009-05-11 10:10:00,1.14965,1.1499,1.1494,1.1497,420800000.0
2009-05-11 10:15:00,1.14975,1.1498,1.14855,1.14875,388800000.0
2009-05-11 10:20:00,1.14875,1.14885,1.14785,1.14795,395600000.0
2009-05-11 10:25:00,1.14805,1.14935,1.1478,1.14915,513200000.0
2009-05-11 10:30:00,1.14915,1.15013,1.14881,1.14973,1189400000.0
2009-05-11 10:35:00,1.14961,1.14962,1.14757,1.14919,1109400000.0
2009-05-11 10:40:00,1.14931,1.15155,1.14917,1.1514,905600002.0
2009-05-11 10:45:00,1.1514,1.1517,1.1505,1.1513,547000000.0
2009-05-11 10:50:00,1.15125,1.152,1.15125,1.1514,536600000.0
2009-05-11 10:55:00,1.1514,1.1514,1.1505,1.15095,547200000.0
2009-05-11 11:00:00,1.15095,1.151,1.1503,1.1507,766600001.0
2009-05-11 11:05:00,1.1507,1.15195,1.1507,1.1518,569600000.0
2009-05-11 11:10:00,1.1518,1.1521,1.15045,1.15055,1177600000.0
2009-05-11 11:15:00,1.1506,1.15125,1.1505,1.1512,635600000.0
2009-05-11 11:20:00,1.1512,1.1513,1.1504,1.15105,814600000.0
2009-05-11 11:25:00,1.15105,1.15295,1.151,1.15275,691600000.0
2009-05-11 11:30:00,1.15275,1.1534,1.1523,1.15315,786200000.0
2009-05-11 11:35:00,1.15315,1.1538,1.1524,1.1538,457600000.0
2009-05-11 11:40:00,1.1538,1.15415,1.15315,1.15345,641600000.0
2009-05-11 11:45:00,1.15345,1.1535,1.15305,1.1533,601300000.0
2009-05-11 11:50:00,1.1533,1.15365,1.153,1.15335,271400000.0
2009-05-11 11:55:00,1.1533,1.1543,1.15275,1.1542,582000000.0
2009-05-11 12:00:00,1.1542,1.1544,1.1536,1.1543,435200000.0
2009-05-11 12:05:00,1.1543,1.1549,1.15415,1.1543,257000000.0
2009-05-11 12:10:00,1.1543,1.1545,1.1534,1.15355,379600000.0
2009-05-11 12:15:00,1.15355,1.15395,1.1534,1.15375,436400000.0
2009-05-11 12:20:00,1.1538,1.1543,1.15375,1.1541,408000000.0
2009-05-11 12:25:00,1.1541,1.1541,1.15385,1.154,133000000.0
2009-05-11 12:30:00,1.154,1.154,1.15345,1.15345,343200000.0
2009-05-11 12:35:00,1.15345,1.15385,1.153,1.15345,324800000.0
2009-05-11 12:40:00,1.15345,1.15405,1.15345,1.15395,384800000.0
2009-05-11 12:45:00,1.154,1.15415,1.15345,1.15345,301200000.0
2009-05-11 12:50:00,1.15335,1.1535,1.1525,1.1534,339400000.0
2009-05-11 12:55:00,1.1536,1.1547,1.15305,1.1547,325900000.0
2009-05-11 13:00:00,1.1547,1.1555,1.1544,1.1546,291600000.0
2009-05-11 13:05:00,1.15465,1.1554,1.15425,1.1547,320800000.0
2009-05-11 13:10:00,1.1547,1.1556,1.1547,1.1551,600400000.0
2009-05-11 13:15:00,1.1551,1.1559,1.1548,1.1555,687600000.0
2009-05-11 13:20:00,1.1555,1.1556,1.1544,1.1556,417400000.0
2009-05-11 13:25:00,1.1556,1.15615,1.1553,1.1553,542400000.0
2009-05-11 13:30:00,1.15525,1.1555,1.15505,1.1553,452400000.0
2009-05-11 13:35:00,1.1553,1.1555,1.1548,1.1548,583000000.0
2009-05-11 13:40:00,1.1549,1.1552,1.1543,1.1548,645500000.0
2009-05-11 13:45:00,1.1548,1.15555,1.15335,1.1536,975000000.0
2009-05-11 13:50:00,1.1536,1.15435,1.15355,1.15425,482600000.0
2009-05-11 13:55:00,1.15425,1.15465,1.1542,1.15465,708200000.0
2009-05-11 14:00:00,1.15465,1.1549,1.1533,1.1534,895400000.0
2009-05-11 14:05:00,1.1534,1.15425,1.15285,1.15425,909000000.0
2009-05-11 14:10:00,1.15425,1.1548,1.15375,1.1547,702000000.0
2009-05-11 14:15:00,1.1547,1.1559,1.1547,1.1556,557000000.0
2009-05-11 14:20:00,1.15565,1.15685,1.15565,1.15625,736491712.0
2009-05-11 14:25:00,1.15625,1.15655,1.15565,1.1559,626200000.0
2009-05-11 14:30:00,1.1559,1.156,1.15535,1.15555,413800000.0
2009-05-11 14:35:00,1.1556,1.15605,1.15525,1.15565,498000000.0
2009-05-11 14:40:00,1.1554,1.15635,1.15535,1.1563,581200000.0
2009-05-11 14:45:00,1.1563,1.15635,1.15585,1.1562,445300000.0
2009-05-11 14:50:00,1.1562,1.157,1.1562,1.15685,697800000.0
2009-05-11 14:55:00,1.15695,1.1573,1.1567,1.157,756200000.0
2009-05-11 15:00:00,1.1569,1.15845,1.1567,1.15825,652200000.0
2009-05-11 15:05:00,1.1582,1.15825,1.15725,1.15725,770200000.0
2009-05-11 15:10:00,1.15725,1.1578,1.1566,1.1568,1046700000.0
2009-05-11 15:15:00,1.15665,1.1583,1.15645,1.1569,796600000.0
2009-05-11 15:20:00,1.1568,1.1578,1.1568,1.1571,663400000.0
2009-05-11 15:25:00,1.1571,1.1576,1.157,1.1571,1095000000.0
2009-05-11 15:30:00,1.1571,1.15735,1.15595,1.15595,1119500000.0
2009-05-11 15:35:00,1.15605,1.1563,1.15495,1.1562,1303000000.0
2009-05-11 15:40:00,1.15615,1.1576,1.15575,1.1574,1005000000.0
2009-05-11 15:45:00,1.1575,1.15875,1.1575,1.15845,1159900000.0
2009-05-11 15:50:00,1.1585,1.15855,1.1579,1.15795,1284400000.0
2009-05-11 15:55:00,1.15795,1.1587,1.1578,1.1587,1027602000.0
2009-05-11 16:00:00,1.1587,1.1587,1.15825,1.1585,949200000.0
2009-05-11 16:05:00,1.1585,1.15935,1.15825,1.1586,1002400000.0
2009-05-11 16:10:00,1.1586,1.1589,1.1574,1.15755,1037200000.0
2009-05-11 16:15:00,1.15755,1.1582,1.1567,1.157,912600000.0
2009-05-11 16:20:00,1.157,1.1576,1.1568,1.15745,921600000.0
2009-05-11 16:25:00,1.15745,1.1585,1.1572,1.15845,1224000000.0
2009-05-11 16:30:00,1.1584,1.15885,1.1577,1.1582,1216000000.0
2009-05-11 16:35:00,1.15795,1.1585,1.15725,1.15815,1142400000.0
2009-05-11 16:40:00,1.15815,1.15945,1.15795,1.1594,1027800000.0
2009-05-11 16:45:00,1.1595,1.16035,1.1593,1.1597,1347800000.0
2009-05-11 16:50:00,1.1597,1.16,1.1585,1.1588,1426300000.0
2009-05-11 16:55:00,1.1588,1.1601,1.15855,1.15975,1795800010.0
2009-05-11 17:00:00,1.15975,1.16035,1.1591,1.15965,2326300028.0
2009-05-11 17:05:00,1.1597,1.16,1.1591,1.1597,1528000000.0
2009-05-11 17:10:00,1.15975,1.1601,1.1589,1.15905,1696600004.0
2009-05-11 17:15:00,1.15905,1.1592,1.15835,1.159,2325000020.0
2009-05-11 17:20:00,1.15895,1.1594,1.1584,1.1594,1020999996.0
2009-05-11 17:25:00,1.1595,1.1598,1.159,1.15955,1173400000.0
2009-05-11 17:30:00,1.15955,1.1599,1.15885,1.1593,1475600000.0
2009-05-11 17:35:00,1.15935,1.1596,1.1592,1.1595,869800000.0
2009-05-11 17:40:00,1.15945,1.1597,1.15865,1.1589,734800000.0
2009-05-11 17:45:00,1.1589,1.1592,1.1585,1.1585,1011200000.0
2009-05-11 17:50:00,1.1585,1.1597,1.1585,1.15885,1342600000.0
2009-05-11 17:55:00,1.15885,1.1594,1.15845,1.15895,687600000.0
2009-05-11 18:00:00,1.15905,1.1593,1.1584,1.15875,956200000.0
2009-05-11 18:05:00,1.1588,1.15935,1.1584,1.1593,1435999994.0
2009-05-11 18:10:00,1.1593,1.1598,1.1589,1.159,1165400002.0
2009-05-11 18:15:00,1.159,1.15965,1.159,1.1595,725800000.0
2009-05-11 18:20:00,1.1595,1.16025,1.1595,1.16015,482600000.0
2009-05-11 18:25:00,1.1602,1.1608,1.16005,1.1607,385000000.0
2009-05-11 18:30:00,1.1607,1.16105,1.16045,1.16075,433500000.0
2009-05-11 18:35:00,1.16065,1.16065,1.1597,1.15975,419800000.0
2009-05-11 18:40:00,1.15975,1.1602,1.1593,1.1593,759200001.0
2009-05-11 18:45:00,1.15925,1.1598,1.15895,1.1598,970400000.0
2009-05-11 18:50:00,1.15975,1.1602,1.15965,1.16015,993800000.0
2009-05-11 18:55:00,1.16015,1.161,1.16005,1.16095,400500000.0
2009-05-11 19:00:00,1.1609,1.1619,1.1608,1.1612,1371400000.0
2009-05-11 19:05:00,1.1612,1.1613,1.16045,1.16095,735400000.0
2009-05-11 19:10:00,1.16105,1.16105,1.16055,1.16095,399800000.0
2009-05-11 19:15:00,1.16095,1.1611,1.16065,1.16085,634800000.0
2009-05-11 19:20:00,1.16085,1.1611,1.16005,1.16015,333200000.0
2009-05-11 19:25:00,1.16015,1.1608,1.16005,1.1605,326599998.0
2009-05-11 19:30:00,1.1606,1.161,1.1602,1.16035,760200000.0
2009-05-11 19:35:00,1.16035,1.1608,1.1595,1.15975,1497599996.0
2009-05-11 19:40:00,1.15975,1.1604,1.1596,1.1601,1563399998.0
2009-05-11 19:45:00,1.1602,1.16065,1.16015,1.16035,313800000.0
2009-05-11 19:50:00,1.16035,1.1606,1.1601,1.16045,642400000.0
2009-05-11 19:55:00,1.16045,1.1613,1.16045,1.1611,857800000.0
2009-05-11 20:00:00,1.1611,1.1617,1.16105,1.1614,971600000.0
2009-05-11 20:05:00,1.1614,1.16145,1.16105,1.1612,1008200000.0
2009-05-11 20:10:00,1.16125,1.1616,1.161,1.1614,1685400000.0
2009-05-11 20:15:00,1.16135,1.162,1.16115,1.1619,1098600000.0
2009-05-11 20:20:00,1.1616,1.162,1.16125,1.1613,1727400001.0
2009-05-11 20:25:00,1.1613,1.16135,1.16065,1.16075,824200000.0
2009-05-11 20:30:00,1.16085,1.1609,1.1604,1.1606,1121199998.0
2009-05-11 20:35:00,1.1606,1.1613,1.1604,1.16105,1264399999.0
2009-05-11 20:40:00,1.1611,1.1613,1.1608,1.161,506800000.0
2009-05-11 20:45:00,1.16105,1.1614,1.1608,1.16095,382000000.0
2009-05-11 20:50:00,1.16095,1.1611,1.1605,1.1608,350200000.0
2009-05-11 20:55:00,1.1608,1.1612,1.16045,1.161,603400000.0
2009-05-11 21:00:00,1.161,1.16265,1.161,1.1625,870999998.0
2009-05-11 21:05:00,1.16255,1.16265,1.1614,1.1616,978400002.0
2009-05-11 21:10:00,1.1615,1.1615,1.16095,1.16115,825000000.0
2009-05-11 21:15:00,1.16115,1.1618,1.1609,1.1617,963699995.0
2009-05-11 21:20:00,1.1617,1.16315,1.1616,1.16305,1236600003.0
2009-05-11 21:25:00,1.16315,1.16315,1.1627,1.1629,1979400003.0
2009-05-11 21:30:00,1.1629,1.1633,1.16285,1.16315,633800000.0
2009-05-11 21:35:00,1.16315,1.1636,1.1631,1.16325,680999998.0
2009-05-11 21:40:00,1.1635,1.16415,1.1631,1.16405,1087400000.0
2009-05-11 21:45:00,1.1641,1.16445,1.16375,1.1641,1222900000.0
2009-05-11 21:50:00,1.1642,1.16445,1.16395,1.1642,1014400000.0
2009-05-11 21:55:00,1.1643,1.1658,1.1643,1.1655,675000000.0
2009-05-11 22:00:00,1.1655,1.16635,1.1652,1.16615,1198000000.0
2009-05-11 22:05:00,1.16615,1.16645,1.16565,1.1659,600200000.0
2009-05-11 22:10:00,1.1661,1.1671,1.1661,1.16655,697199995.0
2009-05-11 22:15:00,1.16655,1.16655,1.16605,1.16635,427799997.0
2009-05-11 22:20:00,1.1664,1.16645,1.16605,1.16615,82000000.0
2009-05-11 22:25:00,1.16605,1.1663,1.1657,1.166,186800000.0
2009-05-11 22:30:00,1.1658,1.16645,1.1658,1.16645,190600001.0
2009-05-11 22:35:00,1.16645,1.16645,1.16625,1.1663,132800000.0
2009-05-11 22:40:00,1.1663,1.1665,1.1657,1.1659,380400001.0
2009-05-11 22:45:00,1.1659,1.1662,1.1648,1.16563,402800000.0
2009-05-11 22:50:00,1.166,1.167,1.16565,1.1669,318200000.0
2009-05-11 22:55:00,1.1669,1.1669,1.1654,1.16655,328800000.0
2009-05-11 23:00:00,1.16655,1.16675,1.16625,1.16675,29000000.0
2009-05-11 23:05:00,1.16675,1.16725,1.16675,1.16695,124200000.0
2009-05-11 23:10:00,1.1669,1.167,1.16642,1.16642,71400000.0
2009-05-11 23:15:00,1.16675,1.16685,1.16665,1.16685,17600000.0
2009-05-11 23:20:00,1.16685,1.167,1.16656,1.16695,44600000.0
2009-05-11 23:25:00,1.16695,1.16695,1.1658,1.16605,146400000.0
2009-05-11 23:30:00,1.1664,1.1665,1.1663,1.1665,46000000.0
2009-05-11 23:35:00,1.16655,1.1667,1.1661,1.1664,54200000.0
2009-05-11 23:40:00,1.16633,1.16665,1.16625,1.1665,79800000.0
2009-05-11 23:45:00,1.1667,1.16695,1.16648,1.16663,143400000.0
2009-05-11 23:50:00,1.16643,1.1669,1.16643,1.16675,54200000.0
2009-05-11 23:55:00,1.1667,1.1667,1.16631,1.1667,100000000.0
2009-05-12 00:00:00,1.1667,1.1667,1.1667,1.1667,61800000.0
2009-05-12 00:05:00,1.1667,1.16705,1.1666,1.1667,61600000.0
2009-05-12 00:10:00,1.1667,1.16685,1.16632,1.16655,94400000.0
2009-05-12 00:15:00,1.1667,1.16675,1.1663,1.1663,183200000.0
2009-05-12 00:20:00,1.16635,1.16675,1.1663,1.1666,183200000.0
2009-05-12 00:25:00,1.1666,1.16685,1.1666,1.16665,204600000.0
2009-05-12 00:30:00,1.16665,1.167,1.16505,1.1658,425800000.0
2009-05-12 00:35:00,1.16585,1.16605,1.1655,1.1656,157600000.0
2009-05-12 00:40:00,1.1656,1.16565,1.16482,1.16492,133000000.0
2009-05-12 00:45:00,1.16493,1.1651,1.16468,1.16495,124400000.0
2009-05-12 00:50:00,1.16495,1.16535,1.1645,1.16465,317600000.0
2009-05-12 00:55:00,1.16447,1.16495,1.1644,1.16445,160800000.0
2009-05-12 01:00:00,1.16445,1.16445,1.1644,1.1644,251000000.0
2009-05-12 01:05:00,1.16445,1.16465,1.16409,1.1643,122800000.0
2009-05-12 01:10:00,1.16423,1.1646,1.16404,1.1646,59600000.0
2009-05-12 01:15:00,1.16455,1.1646,1.16425,1.16425,112200000.0
2009-05-12 01:20:00,1.16415,1.1643,1.16404,1.16405,78000000.0
2009-05-12 01:25:00,1.1641,1.1644,1.1639,1.1643,133000000.0
2009-05-12 01:30:00,1.1643,1.16435,1.16401,1.1642,62400000.0
2009-05-12 01:35:00,1.1642,1.16495,1.16379,1.1643,136200000.0
2009-05-12 01:40:00,1.16465,1.1648,1.16405,1.16439,171000000.0
2009-05-12 01:45:00,1.16485,1.1655,1.16435,1.16495,104800000.0
2009-05-12 01:50:00,1.16495,1.16505,1.1648,1.16505,96800000.0
2009-05-12 01:55:00,1.165,1.1653,1.16488,1.16505,86000000.0
2009-05-12 02:00:00,1.16505,1.1656,1.16505,1.1656,86600000.0
2009-05-12 02:05:00,1.1656,1.16715,1.1656,1.1664,152800000.0
2009-05-12 02:10:00,1.1664,1.16685,1.1663,1.16675,80400000.0
2009-05-12 02:15:00,1.167,1.1672,1.16665,1.1668,280400000.0
2009-05-12 02:20:00,1.1668,1.1668,1.1655,1.16605,165400000.0
2009-05-12 02:25:00,1.166,1.166,1.1656,1.1657,216400000.0
2009-05-12 02:30:00,1.1656,1.1659,1.1655,1.1658,210000000.0
2009-05-12 02:35:00,1.16575,1.1658,1.16575,1.16575,80800000.0
2009-05-12 02:40:00,1.1657,1.16575,1.1644,1.1646,204400000.0
2009-05-12 02:45:00,1.1648,1.1652,1.1645,1.1647,122600000.0
2009-05-12 02:50:00,1.1647,1.1649,1.16445,1.16455,150600000.0
2009-05-12 02:55:00,1.1647,1.16575,1.1647,1.1655,146400000.0
2009-05-12 03:00:00,1.1655,1.1655,1.16495,1.16515,300800000.0
2009-05-12 03:05:00,1.1654,1.1658,1.16495,1.1658,143800000.0
2009-05-12 03:10:00,1.1659,1.16605,1.1658,1.16595,127200000.0
2009-05-12 03:15:00,1.16595,1.16615,1.16544,1.1661,202000000.0
2009-05-12 03:20:00,1.1661,1.16615,1.166,1.1661,48600000.0
2009-05-12 03:25:00,1.16589,1.16605,1.16563,1.166,167600000.0
2009-05-12 03:30:00,1.166,1.1662,1.16582,1.1662,150000000.0
2009-05-12 03:35:00,1.16625,1.16745,1.1662,1.16745,111600000.0
2009-05-12 03:40:00,1.16745,1.16755,1.1671,1.1674,174800000.0
2009-05-12 03:45:00,1.1674,1.1674,1.1665,1.1666,134600000.0
2009-05-12 03:50:00,1.1667,1.16725,1.16663,1.16683,83800000.0
2009-05-12 03:55:00,1.16695,1.16695,1.166,1.16625,162800000.0
2009-05-12 04:00:00,1.16625,1.16665,1.16505,1.16575,230400000.0
2009-05-12 04:05:00,1.16575,1.1661,1.1651,1.16565,171400000.0
2009-05-12 04:10:00,1.16565,1.1659,1.1651,1.1654,164600000.0
2009-05-12 04:15:00,1.1657,1.16575,1.165,1.1651,68200000.0
2009-05-12 04:20:00,1.1648,1.1652,1.16474,1.1649,105600000.0
2009-05-12 04:25:00,1.16455,1.16505,1.1637,1.16435,199400000.0
2009-05-12 04:30:00,1.16435,1.1653,1.1643,1.16515,123600000.0
2009-05-12 04:35:00,1.16515,1.16515,1.1645,1.1646,37200000.0
2009-05-12 04:40:00,1.16465,1.1649,1.16425,1.16425,82400000.0
2009-05-12 04:45:00,1.16415,1.1642,1.16365,1.16365,81400000.0
2009-05-12 04:50:00,1.1638,1.16395,1.16328,1.16395,69400000.0
2009-05-12 04:55:00,1.16354,1.16386,1.16338,1.16361,84600000.0
2009-05-12 05:00:00,1.16385,1.16415,1.1636,1.16375,67800000.0
2009-05-12 05:05:00,1.16395,1.16445,1.1637,1.16375,101000000.0
2009-05-12 05:10:00,1.16352,1.1637,1.16295,1.1633,88400000.0
2009-05-12 05:15:00,1.1633,1.16365,1.16305,1.16335,46000000.0
2009-05-12 05:20:00,1.16335,1.16375,1.16305,1.16335,60000000.0
2009-05-12 05:25:00,1.16345,1.16345,1.16272,1.16315,158400000.0
2009-05-12 05:30:00,1.16305,1.16345,1.16305,1.1633,214400000.0
2009-05-12 05:35:00,1.1633,1.1634,1.16277,1.1634,106400000.0
2009-05-12 05:40:00,1.16294,1.16355,1.1629,1.16355,175000000.0
2009-05-12 05:45:00,1.16355,1.1636,1.16295,1.1636,289400000.0
2009-05-12 05:50:00,1.16332,1.16365,1.16317,1.1635,558399996.0
2009-05-12 05:55:00,1.1636,1.1641,1.1635,1.1641,96800000.0
2009-05-12 06:00:00,1.16415,1.1648,1.1641,1.16445,87600000.0
2009-05-12 06:05:00,1.16445,1.1645,1.16393,1.16407,111400000.0
2009-05-12 06:10:00,1.16415,1.16445,1.16378,1.16399,368000002.0
2009-05-12 06:15:00,1.16415,1.16432,1.16392,1.16415,373600000.0
2009-05-12 06:20:00,1.164,1.1647,1.1639,1.1647,111600000.0
2009-05-12 06:25:00,1.1648,1.16485,1.1645,1.1645,220000000.0
2009-05-12 06:30:00,1.1645,1.1647,1.1637,1.16435,86600000.0
2009-05-12 06:35:00,1.16415,1.16515,1.1639,1.1642,347600000.0
2009-05-12 06:40:00,1.16425,1.165,1.1641,1.1644,475000000.0
2009-05-12 06:45:00,1.16455,1.16465,1.16433,1.1645,301600000.0
2009-05-12 06:50:00,1.16433,1.16458,1.16423,1.1645,674200000.0
2009-05-12 06:55:00,1.16448,1.16475,1.16418,1.16455,947400000.0
2009-05-12 07:00:00,1.16435,1.16475,1.16424,1.16455,223800000.0
2009-05-12 07:05:00,1.1645,1.16455,1.164,1.1645,691799999.0
2009-05-12 07:10:00,1.16433,1.16455,1.16386,1.16437,906400000.0
2009-05-12 07:15:00,1.1644,1.16455,1.16415,1.1643,164800000.0
2009-05-12 07:20:00,1.1643,1.1643,1.16395,1.1642,178400000.0
2009-05-12 07:25:00,1.1642,1.1642,1.16352,1.16363,265800000.0
2009-05-12 07:30:00,1.16375,1.1638,1.16301,1.16375,358400000.0
2009-05-12 07:35:00,1.1637,1.16485,1.1636,1.16425,319600001.0
2009-05-12 07:40:00,1.16425,1.16455,1.16385,1.16415,207000000.0
2009-05-12 07:45:00,1.164,1.16439,1.16383,1.16425,74400000.0
2009-05-12 07:50:00,1.16425,1.16475,1.164,1.1644,218600000.0
2009-05-12 07:55:00,1.16445,1.16465,1.16385,1.164,115200000.0
2009-05-12 08:00:00,1.16425,1.16485,1.16385,1.164,149800000.0
2009-05-12 08:05:00,1.164,1.1644,1.1631,1.1639,192800000.0
2009-05-12 08:10:00,1.16395,1.16405,1.16355,1.1637,243400000.0
2009-05-12 08:15:00,1.1638,1.16475,1.16365,1.16475,203200000.0
2009-05-12 08:20:00,1.165,1.1655,1.165,1.16515,216800000.0
2009-05-12 08:25:00,1.16486,1.1656,1.1645,1.1653,296000000.0
2009-05-12 08:30:00,1.1655,1.1656,1.16505,1.1652,349000000.0
2009-05-12 08:35:00,1.1652,1.1656,1.1649,1.16515,273999998.0
2009-05-12 08:40:00,1.1651,1.1653,1.16465,1.16475,513000000.0
2009-05-12 08:45:00,1.16475,1.1657,1.16475,1.1653,236600000.0
2009-05-12 08:50:00,1.16535,1.1657,1.1645,1.1646,477200000.0
2009-05-12 08:55:00,1.1646,1.1648,1.16455,1.1648,146000000.0
2009-05-12 09:00:00,1.1649,1.1649,1.16375,1.16395,476600000.0
2009-05-12 09:05:00,1.16365,1.1641,1.16335,1.16335,214200000.0
2009-05-12 09:10:00,1.1634,1.1635,1.1625,1.16265,961800000.0
2009-05-12 09:15:00,1.1626,1.1631,1.1621,1.1621,933800003.0
2009-05-12 09:20:00,1.1622,1.1626,1.1617,1.16195,712200000.0
2009-05-12 09:25:00,1.162,1.1635,1.1619,1.1635,429400000.0
2009-05-12 09:30:00,1.1635,1.1641,1.16285,1.16385,391900000.0
2009-05-12 09:35:00,1.16385,1.16415,1.16225,1.1624,428600000.0
2009-05-12 09:40:00,1.1624,1.1626,1.1618,1.162,580599999.0
2009-05-12 09:45:00,1.16215,1.16285,1.16175,1.16285,856800000.0
2009-05-12 09:50:00,1.16295,1.16295,1.1623,1.16235,369200001.0
2009-05-12 09:55:00,1.16235,1.16245,1.1615,1.1621,722599999.0
2009-05-12 10:00:00,1.16215,1.16315,1.1618,1.16305,839800000.0
2009-05-12 10:05:00,1.16315,1.16365,1.16185,1.16335,574700003.0
2009-05-12 10:10:00,1.16335,1.1634,1.16215,1.1624,725200000.0
2009-05-12 10:15:00,1.1624,1.16245,1.16005,1.1601,852200000.0
2009-05-12 10:20:00,1.16015,1.1608,1.1596,1.16055,836700000.0
2009-05-12 10:25:00,1.16055,1.16145,1.16005,1.16145,712599994.0
2009-05-12 10:30:00,1.16145,1.16145,1.15995,1.1602,990000000.0
2009-05-12 10:35:00,1.1602,1.1616,1.16,1.1616,686400000.0
2009-05-12 10:40:00,1.1616,1.1616,1.1613,1.16145,232000000.0
2009-05-12 10:45:00,1.16145,1.16155,1.1607,1.1608,465400000.0
2009-05-12 10:50:00,1.1608,1.1614,1.1607,1.1609,601600000.0
2009-05-12 10:55:00,1.1609,1.16105,1.16065,1.16065,462000000.0
2009-05-12 11:00:00,1.16075,1.16075,1.1592,1.1595,469400000.0
2009-05-12 11:05:00,1.1596,1.1596,1.1586,1.15915,867400000.0
2009-05-12 11:10:00,1.15915,1.15935,1.15835,1.15905,995000002.0
2009-05-12 11:15:00,1.15905,1.1591,1.1581,1.15825,309000000.0
2009-05-12 11:20:00,1.1583,1.15945,1.15825,1.15945,424200000.0
2009-05-12 11:25:00,1.15945,1.15995,1.1593,1.1594,382400001.0
2009-05-12 11:30:00,1.1594,1.15955,1.15875,1.15885,428600000.0
2009-05-12 11:35:00,1.15835,1.1598,1.15805,1.1596,491200000.0
2009-05-12 11:40:00,1.1596,1.1603,1.1593,1.1599,399400000.0
2009-05-12 11:45:00,1.16,1.16,1.1587,1.1591,232200000.0
2009-05-12 11:50:00,1.1591,1.1592,1.15835,1.1588,960399996.0
2009-05-12 11:55:00,1.1588,1.1596,1.15835,1.1589,429000000.0
2009-05-12 12:00:00,1.1589,1.1599,1.1589,1.1598,579900000.0
2009-05-12 12:05:00,1.1598,1.1598,1.15835,1.1587,276400000.0
2009-05-12 12:10:00,1.1587,1.1589,1.1579,1.15885,475000000.0
2009-05-12 12:15:00,1.1589,1.1602,1.1589,1.1599,472400000.0
2009-05-12 12:20:00,1.1599,1.16115,1.15975,1.16115,215200000.0
2009-05-12 12:25:00,1.16125,1.1613,1.1604,1.161,316000000.0
2009-05-12 12:30:00,1.161,1.16165,1.16075,1.1615,276600000.0
2009-05-12 12:35:00,1.1616,1.1617,1.16115,1.1615,380000000.0
2009-05-12 12:40:00,1.1616,1.1617,1.1608,1.161,1104600006.0
2009-05-12 12:45:00,1.161,1.1611,1.16043,1.161,374400000.0
2009-05-12 12:50:00,1.1611,1.16185,1.161,1.16185,452000000.0
2009-05-12 12:55:00,1.1619,1.16325,1.16185,1.163,405200000.0
2009-05-12 13:00:00,1.163,1.16345,1.16275,1.16345,318400000.0
2009-05-12 13:05:00,1.16345,1.1636,1.16225,1.16245,429400000.0
2009-05-12 13:10:00,1.1624,1.1625,1.1622,1.16235,474200005.0
2009-05-12 13:15:00,1.16235,1.1632,1.16225,1.1628,579200000.0
2009-05-12 13:20:00,1.1628,1.16305,1.16245,1.16275,882600000.0
2009-05-12 13:25:00,1.16275,1.163,1.16215,1.1624,923800000.0
2009-05-12 13:30:00,1.1624,1.1628,1.16205,1.1627,306000000.0
2009-05-12 13:35:00,1.1627,1.1628,1.1617,1.1622,612800000.0
2009-05-12 13:40:00,1.16235,1.16285,1.162,1.162,588600000.0
2009-05-12 13:45:00,1.162,1.162,1.1607,1.1608,803600000.0
2009-05-12 13:50:00,1.1608,1.161,1.15975,1.1598,483600000.0
2009-05-12 13:55:00,1.15975,1.1599,1.15835,1.1588,1205200000.0
2009-05-12 14:00:00,1.1588,1.15965,1.15855,1.159,946600000.0
2009-05-12 14:05:00,1.159,1.1598,1.15865,1.1591,865600000.0
2009-05-12 14:10:00,1.15895,1.15935,1.15885,1.15925,785800000.0
2009-05-12 14:15:00,1.1593,1.1594,1.1578,1.1579,601600000.0
2009-05-12 14:20:00,1.1579,1.158,1.15695,1.15755,1117600000.0
2009-05-12 14:25:00,1.15755,1.1585,1.15745,1.1582,931500000.0
2009-05-12 14:30:00,1.15795,1.158,1.1544,1.1545,1158099999.0
2009-05-12 14:35:00,1.15445,1.15565,1.154,1.15445,1089900000.0
2009-05-12 14:40:00,1.15455,1.1562,1.1545,1.1554,1066200000.0
2009-05-12 14:45:00,1.1553,1.1563,1.15515,1.15605,986600000.0
2009-05-12 14:50:00,1.15605,1.15765,1.1558,1.15755,796700000.0
2009-05-12 14:55:00,1.1575,1.15765,1.15705,1.1574,353500000.0
2009-05-12 15:00:00,1.1574,1.15865,1.15695,1.15865,660200000.0
2009-05-12 15:05:00,1.1587,1.1588,1.1576,1.1587,1457000000.0
2009-05-12 15:10:00,1.1587,1.159,1.15775,1.15825,1068600000.0
2009-05-12 15:15:00,1.15835,1.15935,1.1578,1.15925,475200000.0
2009-05-12 15:20:00,1.1593,1.15975,1.1585,1.15865,747600001.0
2009-05-12 15:25:00,1.15875,1.159,1.1586,1.1588,893800001.0
2009-05-12 15:30:00,1.1588,1.159,1.1575,1.1577,1702400019.0
2009-05-12 15:35:00,1.1577,1.1601,1.1574,1.1601,1532000000.0
2009-05-12 15:40:00,1.1601,1.161,1.16005,1.16075,917200000.0
2009-05-12 15:45:00,1.16085,1.16225,1.1603,1.1622,1203510000.0
2009-05-12 15:50:00,1.1623,1.16295,1.16145,1.162,1320799999.0
2009-05-12 15:55:00,1.162,1.16245,1.16145,1.16245,1522400004.0
2009-05-12 16:00:00,1.16245,1.164,1.1623,1.1634,1566600004.0
2009-05-12 16:05:00,1.1634,1.16625,1.1633,1.1657,1825400002.0
2009-05-12 16:10:00,1.16545,1.1673,1.1652,1.1672,1160200000.0
2009-05-12 16:15:00,1.1671,1.1676,1.16565,1.16615,1449100000.0
2009-05-12 16:20:00,1.16615,1.16615,1.1637,1.1644,1542800000.0
2009-05-12 16:25:00,1.16435,1.165,1.16415,1.1643,2040000000.0
2009-05-12 16:30:00,1.1643,1.1651,1.1638,1.165,1313500000.0
2009-05-12 16:35:00,1.165,1.1666,1.1647,1.1664,979000000.0
2009-05-12 16:40:00,1.1664,1.1667,1.1644,1.1645,1276300000.0
2009-05-12 16:45:00,1.1645,1.1647,1.1631,1.1632,1198600000.0
2009-05-12 16:50:00,1.1631,1.16415,1.1631,1.164,1003799999.0
2009-05-12 16:55:00,1.164,1.1653,1.1635,1.1643,1601600000.0
2009-05-12 17:00:00,1.1643,1.1643,1.1616,1.16295,1461799998.0
2009-05-12 17:05:00,1.16295,1.16465,1.16275,1.1644,1261000000.0
2009-05-12 17:10:00,1.1645,1.1657,1.1643,1.16445,1410900000.0
2009-05-12 17:15:00,1.1645,1.1656,1.164,1.16545,1003800000.0
2009-05-12 17:20:00,1.1654,1.1666,1.1653,1.1665,1026199999.0
2009-05-12 17:25:00,1.1665,1.16675,1.1658,1.166,2126200000.0
2009-05-12 17:30:00,1.166,1.166,1.16515,1.1656,1422263760.0
2009-05-12 17:35:00,1.1655,1.1657,1.1651,1.16555,718200000.0
2009-05-12 17:40:00,1.1656,1.1662,1.16555,1.16605,1061600000.0
2009-05-12 17:45:00,1.1661,1.1673,1.166,1.16705,1228400000.0
2009-05-12 17:50:00,1.16705,1.16765,1.1666,1.1674,1604600000.0
2009-05-12 17:55:00,1.1674,1.168,1.1669,1.1672,771000000.0
2009-05-12 18:00:00,1.1672,1.1677,1.16635,1.1668,902800000.0
2009-05-12 18:05:00,1.1669,1.1689,1.1666,1.1688,1845200000.0
2009-05-12 18:10:00,1.1688,1.1697,1.168,1.16945,1759200000.0
2009-05-12 18:15:00,1.16945,1.16975,1.16775,1.16845,1888600000.0
2009-05-12 18:20:00,1.1685,1.1688,1.1677,1.168,927000000.0
2009-05-12 18:25:00,1.168,1.16845,1.16765,1.16805,1348400002.0
2009-05-12 18:30:00,1.16805,1.1684,1.1673,1.1677,938600000.0
2009-05-12 18:35:00,1.1677,1.1682,1.1673,1.16745,707200000.0
2009-05-12 18:40:00,1.16745,1.1675,1.1663,1.167,794600000.0
2009-05-12 18:45:00,1.167,1.1672,1.1655,1.1657,778900000.0
2009-05-12 18:50:00,1.1655,1.1662,1.1653,1.166,901000000.0
2009-05-12 18:55:00,1.166,1.167,1.166,1.1667,883000000.0
2009-05-12 19:00:00,1.1667,1.1675,1.16595,1.167,1325400000.0
2009-05-12 19:05:00,1.167,1.16705,1.16615,1.1664,644500000.0
2009-05-12 19:10:00,1.1663,1.1667,1.16585,1.16595,1068800003.0
2009-05-12 19:15:00,1.16595,1.16625,1.1659,1.16615,385000000.0
2009-05-12 19:20:00,1.1661,1.16625,1.165,1.1657,609400000.0
2009-05-12 19:25:00,1.1657,1.1658,1.1651,1.1654,770200000.0
2009-05-12 19:30:00,1.1654,1.16595,1.1654,1.16575,394200000.0
2009-05-12 19:35:00,1.16575,1.16615,1.1651,1.16575,760200000.0
2009-05-12 19:40:00,1.16575,1.16625,1.16535,1.166,553000000.0
2009-05-12 19:45:00,1.16595,1.1666,1.1657,1.16605,442600000.0
2009-05-12 19:50:00,1.1659,1.1659,1.1636,1.1637,832600000.0
2009-05-12 19:55:00,1.16385,1.16545,1.16385,1.16535,482200000.0
2009-05-12 20:00:00,1.1655,1.1662,1.1653,1.16585,221000000.0
2009-05-12 20:05:00,1.16585,1.1659,1.16475,1.165,200100000.0
2009-05-12 20:10:00,1.16495,1.1654,1.16475,1.16505,814600000.0
2009-05-12 20:15:00,1.16505,1.16535,1.16435,1.1645,1001400000.0
2009-05-12 20:20:00,1.1644,1.16455,1.164,1.16425,1053400000.0
2009-05-12 20:25:00,1.16425,1.16495,1.1638,1.16455,1081000000.0
2009-05-12 20:30:00,1.16455,1.1648,1.1644,1.1645,662400000.0
2009-05-12 20:35:00,1.1645,1.16475,1.1637,1.1639,880699999.0
2009-05-12 20:40:00,1.1639,1.164,1.1623,1.1626,878300003.0
2009-05-12 20:45:00,1.1626,1.1633,1.16255,1.163,1198799995.0
2009-05-12 20:50:00,1.16305,1.16305,1.16195,1.16245,864000002.0
2009-05-12 20:55:00,1.16235,1.16245,1.16115,1.16155,1665599998.0
2009-05-12 21:00:00,1.16165,1.162,1.1614,1.1616,1150400000.0
2009-05-12 21:05:00,1.1616,1.16235,1.16135,1.16205,1300199997.0
2009-05-12 21:10:00,1.16205,1.16265,1.16185,1.16245,1767000004.0
2009-05-12 21:15:00,1.16245,1.1626,1.16175,1.1618,1479800000.0
2009-05-12 21:20:00,1.1619,1.1621,1.16135,1.16145,543400000.0
2009-05-12 21:25:00,1.16145,1.1615,1.1605,1.1612,686200000.0
2009-05-12 21:30:00,1.1612,1.1618,1.161,1.1614,429600000.0
2009-05-12 21:35:00,1.1614,1.1618,1.16135,1.1618,299100000.0
2009-05-12 21:40:00,1.1618,1.1627,1.1615,1.1627,861600000.0
2009-05-12 21:45:00,1.1627,1.1627,1.1617,1.1622,550000001.0
2009-05-12 21:50:00,1.1623,1.16235,1.1619,1.1622,270600000.0
2009-05-12 21:55:00,1.1621,1.16235,1.1618,1.1618,288600000.0
2009-05-12 22:00:00,1.1618,1.16225,1.1617,1.1621,473000000.0
2009-05-12 22:05:00,1.16215,1.1633,1.16185,1.16245,562399999.0
2009-05-12 22:10:00,1.1626,1.1627,1.16235,1.1625,302000000.0
2009-05-12 22:15:00,1.16245,1.16255,1.1621,1.1622,377000000.0
2009-05-12 22:20:00,1.1625,1.16255,1.1621,1.1623,194400000.0
2009-05-12 22:25:00,1.1623,1.16245,1.16193,1.1623,298800000.0
2009-05-12 22:30:00,1.1623,1.1626,1.16222,1.1626,240000000.0
2009-05-12 22:35:00,1.1626,1.1626,1.16225,1.1624,127400000.0
2009-05-12 22:40:00,1.1623,1.1625,1.16225,1.16225,93400000.0
2009-05-12 22:45:00,1.16225,1.1626,1.16193,1.1626,99800000.0
2009-05-12 22:50:00,1.1625,1.16255,1.1622,1.1622,275400000.0
2009-05-12 22:55:00,1.1622,1.1628,1.1621,1.16215,93400000.0
2009-05-12 23:00:00,1.16214,1.16221,1.16182,1.16205,60000000.0
2009-05-12 23:05:00,1.16205,1.1624,1.1614,1.16215,109000000.0
2009-05-12 23:10:00,1.1622,1.1623,1.16175,1.16225,75400000.0
2009-05-12 23:15:00,1.16225,1.16225,1.16215,1.16215,45200000.0
2009-05-12 23:20:00,1.16215,1.1622,1.16182,1.16195,48400000.0
2009-05-12 23:25:00,1.1622,1.1623,1.162,1.1623,101800000.0
2009-05-12 23:30:00,1.1623,1.1623,1.16175,1.162,147400000.0
2009-05-12 23:35:00,1.16192,1.16241,1.16187,1.16204,70400000.0
2009-05-12 23:40:00,1.16183,1.1623,1.1617,1.1622,60100000.0
2009-05-12 23:45:00,1.16185,1.1629,1.16185,1.16245,186000000.0
2009-05-12 23:50:00,1.1626,1.1627,1.16115,1.16205,239299999.0
2009-05-12 23:55:00,1.16168,1.16205,1.1616,1.16205,134600000.0
2009-05-13 00:00:00,1.16173,1.16197,1.1616,1.16185,116600000.0
2009-05-13 00:05:00,1.16195,1.16195,1.16158,1.1616,81200000.0
2009-05-13 00:10:00,1.1614,1.1622,1.1614,1.1615,44600000.0
2009-05-13 00:15:00,1.16165,1.16165,1.16107,1.16119,231200000.0
2009-05-13 00:20:00,1.16145,1.16145,1.1608,1.1609,79400000.0
2009-05-13 00:25:00,1.16095,1.1615,1.1607,1.16095,94400000.0
2009-05-13 00:30:00,1.1611,1.16145,1.1598,1.16015,540500000.0
2009-05-13 00:35:00,1.1602,1.16035,1.1599,1.1602,58400000.0
2009-05-13 00:40:00,1.1602,1.1602,1.1594,1.1598,205700000.0
2009-05-13 00:45:00,1.1598,1.16055,1.1598,1.16005,232400000.0
2009-05-13 00:50:00,1.1602,1.16035,1.16005,1.16005,154600000.0
2009-05-13 00:55:00,1.1603,1.1605,1.15977,1.16045,319800002.0
2009-05-13 01:00:00,1.16045,1.1607,1.1603,1.1605,111000000.0
2009-05-13 01:05:00,1.16045,1.16054,1.15999,1.1603,61200000.0
2009-05-13 01:10:00,1.1603,1.1603,1.1596,1.1599,170200000.0
2009-05-13 01:15:00,1.1599,1.1601,1.15885,1.159,168600000.0
2009-05-13 01:20:00,1.159,1.15905,1.15875,1.15875,323599994.0
2009-05-13 01:25:00,1.15848,1.1588,1.15831,1.1588,89400000.0
2009-05-13 01:30:00,1.15875,1.15915,1.1582,1.15825,262400000.0
2009-05-13 01:35:00,1.15825,1.15825,1.15725,1.15795,414800001.0
2009-05-13 01:40:00,1.15785,1.15795,1.15715,1.1577,89200000.0
2009-05-13 01:45:00,1.15765,1.15855,1.15755,1.158,195600000.0
2009-05-13 01:50:00,1.158,1.15845,1.15765,1.15845,112000000.0
2009-05-13 01:55:00,1.15829,1.1588,1.1581,1.15855,142600000.0
2009-05-13 02:00:00,1.15855,1.1588,1.1581,1.15855,67400000.0
2009-05-13 02:05:00,1.1584,1.15855,1.15792,1.15845,79000000.0
2009-05-13 02:10:00,1.15845,1.15845,1.15725,1.15815,335000000.0
2009-05-13 02:15:00,1.15815,1.15825,1.15775,1.15795,252400000.0
2009-05-13 02:20:00,1.15795,1.15795,1.1571,1.1571,436400006.0
2009-05-13 02:25:00,1.1571,1.1576,1.15645,1.1566,727400000.0
2009-05-13 02:30:00,1.1571,1.1573,1.15705,1.1571,141799999.0
2009-05-13 02:35:00,1.15715,1.15745,1.1571,1.1573,118400000.0
2009-05-13 02:40:00,1.15725,1.1578,1.15715,1.1574,127800000.0
2009-05-13 02:45:00,1.1576,1.15765,1.1572,1.15735,75000000.0
2009-05-13 02:50:00,1.15735,1.15845,1.15735,1.15785,226400000.0
2009-05-13 02:55:00,1.15785,1.15865,1.1577,1.15845,313400000.0
2009-05-13 03:00:00,1.1583,1.1587,1.15805,1.15825,289000000.0
2009-05-13 03:05:00,1.15792,1.15995,1.15772,1.159,223900000.0
2009-05-13 03:10:00,1.15905,1.1595,1.1582,1.1586,240200000.0
2009-05-13 03:15:00,1.1588,1.1588,1.15765,1.15775,216600000.0
2009-05-13 03:20:00,1.158,1.15895,1.15765,1.1581,351000000.0
2009-05-13 03:25:00,1.1582,1.1587,1.1581,1.1586,308200000.0
2009-05-13 03:30:00,1.15865,1.15895,1.15823,1.1584,184800000.0
2009-05-13 03:35:00,1.15845,1.15845,1.15785,1.1581,111800000.0
2009-05-13 03:40:00,1.15801,1.1584,1.15801,1.15825,184000000.0
2009-05-13 03:45:00,1.15825,1.1584,1.15805,1.1582,135600000.0
2009-05-13 03:50:00,1.15845,1.15865,1.15803,1.1582,275800000.0
2009-05-13 03:55:00,1.1583,1.1583,1.1578,1.158,194800000.0
2009-05-13 04:00:00,1.158,1.15825,1.1579,1.15805,200000000.0
2009-05-13 04:05:00,1.158,1.1581,1.15735,1.15745,256400000.0
2009-05-13 04:10:00,1.1574,1.1579,1.1572,1.1576,522400000.0
2009-05-13 04:15:00,1.15735,1.15805,1.1573,1.15765,138400000.0
2009-05-13 04:20:00,1.15765,1.1578,1.15755,1.1577,215600000.0
2009-05-13 04:25:00,1.1577,1.15775,1.1572,1.1572,96400000.0
2009-05-13 04:30:00,1.1572,1.1574,1.1566,1.15715,144800000.0
2009-05-13 04:35:00,1.15725,1.1573,1.157,1.157,75600000.0
2009-05-13 04:40:00,1.157,1.1571,1.1565,1.1569,156400000.0
2009-05-13 04:45:00,1.1569,1.1575,1.15662,1.15698,228800000.0
2009-05-13 04:50:00,1.1574,1.1575,1.15695,1.1575,77400000.0
2009-05-13 04:55:00,1.1575,1.15785,1.1572,1.1572,181200000.0
2009-05-13 05:00:00,1.1572,1.1572,1.15626,1.1572,249800000.0
2009-05-13 05:05:00,1.1572,1.1572,1.1572,1.1572,67000000.0
2009-05-13 05:10:00,1.15705,1.1572,1.15691,1.1571,58200000.0
2009-05-13 05:15:00,1.1572,1.15759,1.1571,1.15745,155600000.0
2009-05-13 05:20:00,1.1574,1.1581,1.15735,1.158,135200000.0
2009-05-13 05:25:00,1.1579,1.158,1.1577,1.1577,117400000.0
2009-05-13 05:30:00,1.1578,1.1578,1.15705,1.1572,166200000.0
2009-05-13 05:35:00,1.1572,1.15765,1.15715,1.1573,199000000.0
2009-05-13 05:40:00,1.1573,1.1573,1.1572,1.1573,126600000.0
2009-05-13 05:45:00,1.1572,1.1578,1.15701,1.15726,153400000.0
2009-05-13 05:50:00,1.1573,1.1575,1.1572,1.1573,88800000.0
2009-05-13 05:55:00,1.1572,1.15735,1.1572,1.1573,103000000.0
2009-05-13 06:00:00,1.1573,1.1573,1.1572,1.1572,128400000.0
2009-05-13 06:05:00,1.1572,1.15775,1.15705,1.15745,244600000.0
2009-05-13 06:10:00,1.15765,1.15795,1.15735,1.1579,192600000.0
2009-05-13 06:15:00,1.1579,1.15825,1.1575,1.15805,201100000.0
2009-05-13 06:20:00,1.15815,1.15865,1.15801,1.15865,125000000.0
2009-05-13 06:25:00,1.1589,1.15895,1.15805,1.15855,123600000.0
2009-05-13 06:30:00,1.15855,1.15855,1.1581,1.15815,68600000.0
2009-05-13 06:35:00,1.15795,1.15835,1.1579,1.15835,47600000.0
2009-05-13 06:40:00,1.15835,1.15835,1.1581,1.1583,173200000.0
2009-05-13 06:45:00,1.15835,1.15835,1.158,1.15805,63600000.0
2009-05-13 06:50:00,1.15805,1.1584,1.15785,1.15835,93000000.0
2009-05-13 06:55:00,1.1582,1.1585,1.15804,1.15825,265800000.0
2009-05-13 07:00:00,1.15835,1.1584,1.1579,1.15805,112200000.0
2009-05-13 07:05:00,1.15784,1.15817,1.15743,1.15785,729600001.0
2009-05-13 07:10:00,1.1579,1.15823,1.15756,1.15795,806599990.0
2009-05-13 07:15:00,1.15795,1.158,1.15742,1.1575,622400001.0
2009-05-13 07:20:00,1.1575,1.1575,1.15644,1.15715,278000000.0
2009-05-13 07:25:00,1.15685,1.15715,1.1566,1.1567,214600000.0
2009-05-13 07:30:00,1.15685,1.1569,1.15634,1.15685,276400000.0
2009-05-13 07:35:00,1.15685,1.15715,1.15655,1.1566,60400000.0
2009-05-13 07:40:00,1.15665,1.15705,1.1564,1.1564,118200000.0
2009-05-13 07:45:00,1.15618,1.15645,1.15583,1.1564,348000000.0
2009-05-13 07:50:00,1.1564,1.15645,1.1554,1.15565,243200000.0
2009-05-13 07:55:00,1.1556,1.15595,1.1555,1.1557,108600000.0
2009-05-13 08:00:00,1.15595,1.1576,1.1556,1.157,214800000.0
2009-05-13 08:05:00,1.157,1.15745,1.15675,1.1568,403000000.0
2009-05-13 08:10:00,1.1568,1.15705,1.1568,1.157,170800001.0
2009-05-13 08:15:00,1.157,1.1572,1.157,1.1571,273400000.0
2009-05-13 08:20:00,1.1571,1.15745,1.15675,1.15745,269800000.0
2009-05-13 08:25:00,1.15735,1.1576,1.15715,1.15745,144600000.0
2009-05-13 08:30:00,1.1574,1.1574,1.1568,1.15685,77600000.0
2009-05-13 08:35:00,1.15695,1.1571,1.15595,1.15595,242800000.0
2009-05-13 08:40:00,1.15595,1.15675,1.15595,1.1563,571600000.0
2009-05-13 08:45:00,1.15635,1.1568,1.1562,1.1567,313600000.0
2009-05-13 08:50:00,1.1567,1.1569,1.1562,1.1567,353400000.0
2009-05-13 08:55:00,1.1568,1.15775,1.1565,1.1571,394400000.0
2009-05-13 09:00:00,1.15705,1.15785,1.15655,1.1576,530600000.0
2009-05-13 09:05:00,1.15755,1.15755,1.15695,1.1571,386800000.0
2009-05-13 09:10:00,1.1571,1.1575,1.15655,1.1575,482000000.0
2009-05-13 09:15:00,1.1575,1.1585,1.1575,1.1583,472400000.0
2009-05-13 09:20:00,1.1584,1.15855,1.1582,1.1582,494800000.0
2009-05-13 09:25:00,1.1583,1.1585,1.1579,1.1579,291800000.0
2009-05-13 09:30:00,1.1579,1.1589,1.1579,1.1588,461400000.0
2009-05-13 09:35:00,1.1588,1.1591,1.15785,1.1583,336400000.0
2009-05-13 09:40:00,1.1583,1.1583,1.15725,1.1573,479200000.0
2009-05-13 09:45:00,1.15735,1.1574,1.1565,1.15655,424800000.0
2009-05-13 09:50:00,1.1565,1.157,1.1564,1.1565,379000000.0
2009-05-13 09:55:00,1.15645,1.1573,1.1564,1.15725,316200000.0
2009-05-13 10:00:00,1.15705,1.1577,1.157,1.1575,146400000.0
2009-05-13 10:05:00,1.1575,1.15815,1.157,1.1575,329400000.0
2009-05-13 10:10:00,1.1575,1.1575,1.156,1.15625,562600000.0
2009-05-13 10:15:00,1.1563,1.1565,1.156,1.1565,214400000.0
2009-05-13 10:20:00,1.15645,1.1583,1.15645,1.1583,565000000.0
2009-05-13 10:25:00,1.1583,1.1583,1.1578,1.15805,282800000.0
2009-05-13 10:30:00,1.15805,1.1582,1.1579,1.15805,551000000.0
2009-05-13 10:35:00,1.15805,1.1582,1.157,1.15735,334400000.0
2009-05-13 10:40:00,1.1574,1.1576,1.15705,1.15745,463000000.0
2009-05-13 10:45:00,1.1575,1.1579,1.1564,1.15645,571600000.0
2009-05-13 10:50:00,1.1564,1.1565,1.1562,1.1565,272200000.0
2009-05-13 10:55:00,1.1565,1.15735,1.1562,1.15735,162800000.0
2009-05-13 11:00:00,1.15735,1.15795,1.15735,1.1576,282400000.0
2009-05-13 11:05:00,1.15755,1.15825,1.15745,1.15795,196200000.0
2009-05-13 11:10:00,1.158,1.1585,1.15625,1.15625,252800000.0
2009-05-13 11:15:00,1.1563,1.1574,1.1562,1.1573,237000000.0
2009-05-13 11:20:00,1.1573,1.15775,1.15645,1.15645,207400000.0
2009-05-13 11:25:00,1.1565,1.1572,1.1565,1.15685,251800000.0
2009-05-13 11:30:00,1.15675,1.15815,1.15675,1.15815,513200000.0
2009-05-13 11:35:00,1.1581,1.15855,1.157,1.15775,354000000.0
2009-05-13 11:40:00,1.15735,1.1588,1.15735,1.1584,517200000.0
2009-05-13 11:45:00,1.1584,1.1602,1.15835,1.16,466800000.0
2009-05-13 11:50:00,1.16,1.16,1.1593,1.1595,300200000.0
2009-05-13 11:55:00,1.1595,1.16225,1.1595,1.16225,546500000.0
2009-05-13 12:00:00,1.16225,1.163,1.161,1.16135,845000000.0
2009-05-13 12:05:00,1.1614,1.1614,1.1596,1.1598,782400000.0
2009-05-13 12:10:00,1.1598,1.1598,1.1578,1.1579,1017399998.0
2009-05-13 12:15:00,1.15795,1.15815,1.1563,1.1567,972300000.0
2009-05-13 12:20:00,1.1567,1.1567,1.15535,1.1559,864800002.0
2009-05-13 12:25:00,1.1559,1.1566,1.15545,1.1566,798500000.0
2009-05-13 12:30:00,1.1566,1.157,1.156,1.15665,806400000.0
2009-05-13 12:35:00,1.1567,1.1579,1.1563,1.15675,848400000.0
2009-05-13 12:40:00,1.1568,1.1578,1.1565,1.15755,632000000.0
2009-05-13 12:45:00,1.1577,1.1591,1.15745,1.15845,428400000.0
2009-05-13 12:50:00,1.1585,1.15935,1.15765,1.1585,702000000.0
2009-05-13 12:55:00,1.1585,1.1595,1.1581,1.1582,1479600003.0
2009-05-13 13:00:00,1.1582,1.1585,1.1576,1.15795,515400000.0
2009-05-13 13:05:00,1.15775,1.1578,1.15645,1.1571,814400000.0
2009-05-13 13:10:00,1.1571,1.1593,1.157,1.1593,762000000.0
2009-05-13 13:15:00,1.1594,1.1611,1.15935,1.1603,670600000.0
2009-05-13 13:20:00,1.1603,1.16105,1.16005,1.1605,536099999.0
2009-05-13 13:25:00,1.1605,1.16145,1.16025,1.16115,491200000.0
2009-05-13 13:30:00,1.16125,1.1633,1.16105,1.1631,950300000.0
2009-05-13 13:35:00,1.16315,1.1637,1.16175,1.16185,860700000.0
2009-05-13 13:40:00,1.1619,1.16335,1.1617,1.163,568400000.0
2009-05-13 13:45:00,1.16295,1.16365,1.1629,1.16365,458800000.0
2009-05-13 13:50:00,1.1637,1.16435,1.1624,1.1626,1051600000.0
2009-05-13 13:55:00,1.1626,1.16425,1.1625,1.16395,832200000.0
2009-05-13 14:00:00,1.16395,1.1644,1.16255,1.16375,1156000001.0
2009-05-13 14:05:00,1.1637,1.16405,1.1618,1.16195,1040400000.0
2009-05-13 14:10:00,1.16195,1.16255,1.16175,1.1619,1052000000.0
2009-05-13 14:15:00,1.1619,1.1622,1.16175,1.1618,917800000.0
2009-05-13 14:20:00,1.1618,1.1626,1.1618,1.1622,767399998.0
2009-05-13 14:25:00,1.16225,1.1627,1.16175,1.1619,1029300001.0
2009-05-13 14:30:00,1.1619,1.1663,1.1619,1.1658,1494000000.0
2009-05-13 14:35:00,1.16585,1.1668,1.1652,1.16615,1400100000.0
2009-05-13 14:40:00,1.1662,1.1666,1.1655,1.1661,985900000.0
2009-05-13 14:45:00,1.16605,1.1664,1.16365,1.16365,1264000000.0
2009-05-13 14:50:00,1.1637,1.164,1.16165,1.1624,1390200000.0
2009-05-13 14:55:00,1.1624,1.16315,1.1604,1.161,1125600000.0
2009-05-13 15:00:00,1.1611,1.1618,1.1604,1.1617,1407600000.0
2009-05-13 15:05:00,1.1618,1.1628,1.16125,1.16215,1008800000.0
2009-05-13 15:10:00,1.16215,1.16295,1.1621,1.16285,1058400001.0
2009-05-13 15:15:00,1.1629,1.16535,1.1623,1.1641,1319299998.0
2009-05-13 15:20:00,1.1641,1.1659,1.164,1.1654,1385200000.0
2009-05-13 15:25:00,1.16535,1.1666,1.16505,1.16635,1133799999.0
2009-05-13 15:30:00,1.16645,1.1666,1.1655,1.1659,1250800000.0
2009-05-13 15:35:00,1.1658,1.1674,1.16525,1.1673,1650700000.0
2009-05-13 15:40:00,1.16735,1.16825,1.1664,1.16665,1397600000.0
2009-05-13 15:45:00,1.16675,1.16685,1.16455,1.16485,1449900000.0
2009-05-13 15:50:00,1.1649,1.1666,1.1649,1.1658,1455100000.0
2009-05-13 15:55:00,1.16545,1.1663,1.1651,1.16615,1296200000.0
2009-05-13 16:00:00,1.1662,1.1674,1.16595,1.1674,1329300000.0
2009-05-13 16:05:00,1.1673,1.1679,1.16665,1.16695,1476890940.0
2009-05-13 16:10:00,1.16705,1.1671,1.1652,1.1653,1626200000.0
2009-05-13 16:15:00,1.1653,1.1658,1.1642,1.165,1447760000.0
2009-05-13 16:20:00,1.16475,1.16565,1.16365,1.1642,1591100000.0
2009-05-13 16:25:00,1.1642,1.1647,1.1633,1.16395,1184400000.0
2009-05-13 16:30:00,1.1635,1.164,1.1625,1.16265,1517500001.0
2009-05-13 16:35:00,1.16265,1.1638,1.1622,1.1633,1508700000.0
2009-05-13 16:40:00,1.16335,1.1654,1.1633,1.1652,1061500000.0
2009-05-13 16:45:00,1.1652,1.16655,1.16515,1.16545,1600000000.0
2009-05-13 16:50:00,1.16545,1.166,1.1643,1.16555,1311600000.0
2009-05-13 16:55:00,1.1656,1.1669,1.1655,1.1667,1374400002.0
2009-05-13 17:00:00,1.1667,1.1673,1.16655,1.167,1413000004.0
2009-05-13 17:05:00,1.167,1.1678,1.16665,1.1669,1285000000.0
2009-05-13 17:10:00,1.1669,1.167,1.16575,1.16625,1080599999.0
2009-05-13 17:15:00,1.1661,1.167,1.1657,1.1662,970200000.0
2009-05-13 17:20:00,1.1661,1.1663,1.16535,1.16555,1308300000.0
2009-05-13 17:25:00,1.1657,1.1666,1.1652,1.16605,1404900000.0
2009-05-13 17:30:00,1.16605,1.16695,1.1656,1.16675,1644700000.0
2009-05-13 17:35:00,1.1668,1.1692,1.1668,1.1691,1000400000.0
2009-05-13 17:40:00,1.1692,1.16935,1.16865,1.16915,1905499999.0
2009-05-13 17:45:00,1.16925,1.1699,1.16885,1.1691,2013900000.0
2009-05-13 17:50:00,1.16895,1.1691,1.16835,1.1687,1617800000.0
2009-05-13 17:55:00,1.1687,1.16935,1.168,1.1686,1059100000.0
2009-05-13 18:00:00,1.1686,1.1686,1.16715,1.16775,840700000.0
2009-05-13 18:05:00,1.1677,1.1679,1.16755,1.1678,417100000.0
2009-05-13 18:10:00,1.1678,1.168,1.16665,1.16705,792450000.0
2009-05-13 18:15:00,1.1672,1.1672,1.1665,1.1667,645400000.0
2009-05-13 18:20:00,1.16645,1.1669,1.1659,1.16635,603600000.0
2009-05-13 18:25:00,1.1663,1.16645,1.16585,1.1661,852800000.0
2009-05-13 18:30:00,1.1661,1.1675,1.1661,1.1675,995600000.0
2009-05-13 18:35:00,1.1675,1.1676,1.16665,1.1673,1048900000.0
2009-05-13 18:40:00,1.1672,1.1674,1.16695,1.1674,451600000.0
2009-05-13 18:45:00,1.1675,1.1678,1.1675,1.16755,337400000.0
2009-05-13 18:50:00,1.16755,1.1677,1.16705,1.1673,895300000.0
2009-05-13 18:55:00,1.16735,1.1681,1.1673,1.16775,918400000.0
2009-05-13 19:00:00,1.16775,1.1696,1.1676,1.1693,888400000.0
2009-05-13 19:05:00,1.16915,1.1725,1.16915,1.1725,1671500004.0
2009-05-13 19:10:00,1.1725,1.17355,1.17195,1.1723,1645700002.0
2009-05-13 19:15:00,1.1723,1.173,1.17215,1.1726,1024200001.0
2009-05-13 19:20:00,1.17275,1.17335,1.1716,1.1725,1084400000.0
2009-05-13 19:25:00,1.1726,1.174,1.1726,1.1738,1101700000.0
2009-05-13 19:30:00,1.17395,1.17465,1.17335,1.17355,1258100000.0
2009-05-13 19:35:00,1.1736,1.1737,1.17275,1.1728,635200000.0
2009-05-13 19:40:00,1.1728,1.174,1.17275,1.1732,1060400001.0
2009-05-13 19:45:00,1.17325,1.1742,1.17325,1.1742,858400000.0
2009-05-13 19:50:00,1.1743,1.1744,1.1714,1.1718,666500000.0
2009-05-13 19:55:00,1.1718,1.1733,1.1718,1.1723,641100000.0
2009-05-13 20:00:00,1.1723,1.1731,1.17215,1.1727,781800000.0
2009-05-13 20:05:00,1.1726,1.1731,1.17255,1.173,562800000.0
2009-05-13 20:10:00,1.17295,1.1732,1.17245,1.1727,811000000.0
2009-05-13 20:15:00,1.1727,1.1737,1.1724,1.1737,1098599996.0
2009-05-13 20:20:00,1.1738,1.1741,1.1733,1.174,836400000.0
2009-05-13 20:25:00,1.17405,1.1741,1.173,1.17385,885500000.0
2009-05-13 20:30:00,1.1738,1.17405,1.1733,1.1737,594400000.0
2009-05-13 20:35:00,1.1737,1.1737,1.1729,1.1732,542200000.0
2009-05-13 20:40:00,1.1733,1.174,1.173,1.17325,985599999.0
2009-05-13 20:45:00,1.17325,1.17445,1.1731,1.17385,1358500000.0
2009-05-13 20:50:00,1.1739,1.1746,1.17345,1.1744,1153799998.0
2009-05-13 20:55:00,1.1744,1.17515,1.1737,1.1744,1006200000.0
2009-05-13 21:00:00,1.1744,1.1756,1.17425,1.17555,1377900000.0
2009-05-13 21:05:00,1.1756,1.1763,1.17525,1.1758,976000000.0
2009-05-13 21:10:00,1.1758,1.17725,1.1756,1.177,769500000.0
2009-05-13 21:15:00,1.17705,1.1773,1.17655,1.1769,1227200000.0
2009-05-13 21:20:00,1.1769,1.17765,1.17635,1.1765,1406200000.0
2009-05-13 21:25:00,1.1765,1.1772,1.1764,1.17675,1657800000.0
2009-05-13 21:30:00,1.17685,1.177,1.17605,1.1762,642000000.0
2009-05-13 21:35:00,1.1762,1.1777,1.1761,1.1776,1172200001.0
2009-05-13 21:40:00,1.17745,1.1778,1.17695,1.17755,855200000.0
2009-05-13 21:45:00,1.1776,1.1776,1.1758,1.17595,1132000000.0
2009-05-13 21:50:00,1.176,1.17675,1.17575,1.17585,1368399999.0
2009-05-13 21:55:00,1.17585,1.1761,1.17565,1.1757,1568400002.0
2009-05-13 22:00:00,1.1757,1.17615,1.17545,1.1756,487900000.0
2009-05-13 22:05:00,1.1755,1.1757,1.17525,1.1755,272400000.0
2009-05-13 22:10:00,1.1756,1.1764,1.1751,1.1752,808600000.0
2009-05-13 22:15:00,1.1751,1.17525,1.17455,1.1748,604600000.0
2009-05-13 22:20:00,1.1748,1.17535,1.17475,1.17535,930600003.0
2009-05-13 22:25:00,1.1753,1.17545,1.17485,1.1751,437600000.0
2009-05-13 22:30:00,1.1751,1.1751,1.17475,1.17485,654799996.0
2009-05-13 22:35:00,1.1749,1.1752,1.17455,1.17455,81800000.0
2009-05-13 22:40:00,1.17465,1.1747,1.1745,1.17465,187800000.0
2009-05-13 22:45:00,1.1748,1.17495,1.1747,1.1748,143400000.0
2009-05-13 22:50:00,1.17485,1.1749,1.17435,1.1745,318800000.0
2009-05-13 22:55:00,1.1745,1.1745,1.1735,1.17385,492200000.0
2009-05-13 23:00:00,1.17355,1.1737,1.1735,1.1736,24400000.0
2009-05-13 23:05:00,1.17375,1.17425,1.1736,1.17425,90800000.0
2009-05-13 23:10:00,1.1742,1.1742,1.17357,1.17369,130000000.0
2009-05-13 23:15:00,1.17368,1.17385,1.17352,1.17365,206200000.0
2009-05-13 23:20:00,1.17351,1.174,1.17313,1.1738,409600000.0
2009-05-13 23:25:00,1.1738,1.1738,1.17311,1.17325,218000000.0
2009-05-13 23:30:00,1.17355,1.1739,1.17294,1.17303,288800000.0
2009-05-13 23:35:00,1.1735,1.1737,1.17345,1.1735,99000000.0
2009-05-13 23:40:00,1.17321,1.1735,1.17293,1.17316,79000000.0
2009-05-13 23:45:00,1.17307,1.1742,1.17304,1.1734,104600000.0
2009-05-13 23:50:00,1.1734,1.17365,1.17315,1.17355,65200000.0
2009-05-13 23:55:00,1.17326,1.1736,1.17326,1.1736,47200000.0
2009-05-14 00:00:00,1.17385,1.1756,1.1735,1.17415,144000000.0
2009-05-14 00:05:00,1.17435,1.17435,1.1739,1.17405,69800000.0
2009-05-14 00:10:00,1.1741,1.1747,1.174,1.1746,62800000.0
2009-05-14 00:15:00,1.17465,1.1747,1.17425,1.17465,61400000.0
2009-05-14 00:20:00,1.17425,1.1747,1.174,1.17405,129800000.0
2009-05-14 00:25:00,1.17405,1.17455,1.17395,1.1742,160600000.0
2009-05-14 00:30:00,1.17395,1.17435,1.1734,1.1739,155400000.0
2009-05-14 00:35:00,1.17395,1.174,1.17347,1.1737,106800000.0
2009-05-14 00:40:00,1.17415,1.1747,1.17345,1.1747,57800000.0
2009-05-14 00:45:00,1.1747,1.1747,1.17419,1.1747,70800000.0
2009-05-14 00:50:00,1.17409,1.1747,1.17406,1.17429,120600000.0
2009-05-14 00:55:00,1.17433,1.1747,1.17413,1.17425,76200000.0
2009-05-14 01:00:00,1.17425,1.17445,1.1742,1.17425,80000000.0
2009-05-14 01:05:00,1.17425,1.1744,1.17375,1.17385,119600000.0
2009-05-14 01:10:00,1.1739,1.1741,1.1735,1.1741,47600000.0
2009-05-14 01:15:00,1.1741,1.1741,1.17345,1.1736,209000000.0
2009-05-14 01:20:00,1.1736,1.1737,1.1732,1.1733,147400000.0
2009-05-14 01:25:00,1.1733,1.1733,1.17238,1.17247,145200000.0
2009-05-14 01:30:00,1.1728,1.17345,1.1728,1.17345,90600000.0
2009-05-14 01:35:00,1.17299,1.174,1.17295,1.1736,120000000.0
2009-05-14 01:40:00,1.1736,1.1738,1.17336,1.17365,125400000.0
2009-05-14 01:45:00,1.1738,1.1739,1.1738,1.1738,90400000.0
2009-05-14 01:50:00,1.17385,1.17575,1.1738,1.175,337800000.0
2009-05-14 01:55:00,1.175,1.17515,1.1738,1.1741,175800000.0
2009-05-14 02:00:00,1.1742,1.1753,1.17355,1.1749,250000000.0
2009-05-14 02:05:00,1.175,1.17545,1.17465,1.1753,359400000.0
2009-05-14 02:10:00,1.1753,1.1753,1.17345,1.1747,303800000.0
2009-05-14 02:15:00,1.1747,1.1747,1.17394,1.1747,73200000.0
2009-05-14 02:20:00,1.1747,1.1747,1.1739,1.17395,144400000.0
2009-05-14 02:25:00,1.17395,1.174,1.17295,1.1735,222800000.0
2009-05-14 02:30:00,1.17315,1.1738,1.17305,1.17325,132600000.0
2009-05-14 02:35:00,1.17325,1.1734,1.173,1.1731,146000000.0
2009-05-14 02:40:00,1.17279,1.1733,1.17267,1.1731,172200000.0
2009-05-14 02:45:00,1.17255,1.1731,1.17255,1.1727,95400000.0
2009-05-14 02:50:00,1.173,1.1731,1.1711,1.1722,552000000.0
2009-05-14 02:55:00,1.1722,1.1729,1.1721,1.1722,258000000.0
2009-05-14 03:00:00,1.17184,1.1725,1.17177,1.172,311000001.0
2009-05-14 03:05:00,1.172,1.172,1.17115,1.1712,136600000.0
2009-05-14 03:10:00,1.17145,1.17215,1.1711,1.172,287800000.0
2009-05-14 03:15:00,1.172,1.17245,1.1719,1.172,192800000.0
2009-05-14 03:20:00,1.172,1.17235,1.1717,1.172,129600000.0
2009-05-14 03:25:00,1.17176,1.17205,1.17111,1.17205,270300000.0
2009-05-14 03:30:00,1.17215,1.17295,1.1719,1.1719,164200000.0
2009-05-14 03:35:00,1.17205,1.1725,1.17205,1.1725,120200000.0
2009-05-14 03:40:00,1.1725,1.1729,1.17215,1.1725,150800000.0
2009-05-14 03:45:00,1.1726,1.1732,1.17215,1.17315,225400000.0
2009-05-14 03:50:00,1.1732,1.17365,1.1728,1.1735,223800000.0
2009-05-14 03:55:00,1.1735,1.1736,1.17335,1.17335,89000000.0
2009-05-14 04:00:00,1.1735,1.1735,1.17215,1.17215,121200000.0
2009-05-14 04:05:00,1.17215,1.1722,1.17174,1.17196,212200000.0
2009-05-14 04:10:00,1.172,1.17275,1.172,1.17228,86400000.0
2009-05-14 04:15:00,1.1723,1.17265,1.1721,1.1722,43400000.0
2009-05-14 04:20:00,1.17265,1.17345,1.1722,1.17265,133000000.0
2009-05-14 04:25:00,1.173,1.1733,1.1726,1.1733,153000000.0
2009-05-14 04:30:00,1.1733,1.17445,1.1733,1.1736,174400000.0
2009-05-14 04:35:00,1.1735,1.1742,1.17345,1.1737,97400000.0
2009-05-14 04:40:00,1.17358,1.1738,1.17352,1.1737,187200000.0
2009-05-14 04:45:00,1.17348,1.1737,1.1733,1.1735,90000000.0
2009-05-14 04:50:00,1.1737,1.1738,1.17256,1.1734,177800000.0
2009-05-14 04:55:00,1.1734,1.17435,1.1733,1.17405,254000000.0
2009-05-14 05:00:00,1.1741,1.1742,1.17385,1.174,127400000.0
2009-05-14 05:05:00,1.17405,1.1759,1.17395,1.1756,224800000.0
2009-05-14 05:10:00,1.17535,1.1755,1.17495,1.17545,457600000.0
2009-05-14 05:15:00,1.1753,1.1755,1.17498,1.17498,228600000.0
2009-05-14 05:20:00,1.17493,1.1751,1.17473,1.17502,151400000.0
2009-05-14 05:25:00,1.1748,1.1755,1.1748,1.175,204800000.0
2009-05-14 05:30:00,1.175,1.1752,1.17468,1.1752,102400000.0
2009-05-14 05:35:00,1.1752,1.1757,1.1749,1.1755,189400000.0
2009-05-14 05:40:00,1.1756,1.17565,1.17488,1.1755,282800000.0
2009-05-14 05:45:00,1.17537,1.17625,1.17522,1.176,231800000.0
2009-05-14 05:50:00,1.176,1.17645,1.1755,1.17555,183400000.0
2009-05-14 05:55:00,1.1755,1.1756,1.17515,1.17539,526200000.0
2009-05-14 06:00:00,1.1754,1.17605,1.17537,1.17575,165400000.0
2009-05-14 06:05:00,1.1758,1.17625,1.17551,1.17559,246400000.0
2009-05-14 06:10:00,1.17578,1.17583,1.1754,1.17562,486500000.0
2009-05-14 06:15:00,1.17562,1.1758,1.17537,1.1756,693100000.0
2009-05-14 06:20:00,1.1757,1.17585,1.17545,1.1758,106800000.0
2009-05-14 06:25:00,1.1758,1.1758,1.1751,1.1751,61200000.0
2009-05-14 06:30:00,1.175,1.1755,1.17495,1.175,301800000.0
2009-05-14 06:35:00,1.175,1.17545,1.1746,1.1752,245400000.0
2009-05-14 06:40:00,1.1752,1.17525,1.1746,1.1746,296900000.0
2009-05-14 06:45:00,1.1746,1.1754,1.17445,1.1745,212000000.0
2009-05-14 06:50:00,1.17465,1.17485,1.17445,1.1748,106800000.0
2009-05-14 06:55:00,1.17495,1.175,1.17375,1.1743,354800001.0
2009-05-14 07:00:00,1.1743,1.1743,1.17235,1.17275,450600000.0
2009-05-14 07:05:00,1.17285,1.1736,1.1722,1.1736,245600000.0
2009-05-14 07:10:00,1.17365,1.1737,1.17235,1.1727,238200000.0
2009-05-14 07:15:00,1.1726,1.1736,1.17245,1.1735,115000000.0
2009-05-14 07:20:00,1.1732,1.1738,1.17275,1.1737,104600000.0
2009-05-14 07:25:00,1.17375,1.17415,1.1729,1.17295,292400000.0
2009-05-14 07:30:00,1.17305,1.1734,1.1723,1.1729,262200000.0
2009-05-14 07:35:00,1.1729,1.1732,1.17235,1.1732,104000000.0
2009-05-14 07:40:00,1.1732,1.1732,1.17265,1.173,187600000.0
2009-05-14 07:45:00,1.17285,1.1738,1.17275,1.1736,271400000.0
2009-05-14 07:50:00,1.1736,1.174,1.17305,1.174,206000000.0
2009-05-14 07:55:00,1.174,1.174,1.1728,1.1735,237000000.0
2009-05-14 08:00:00,1.1735,1.17415,1.1733,1.17405,275200000.0
2009-05-14 08:05:00,1.1741,1.17455,1.1741,1.17425,120800000.0
2009-05-14 08:10:00,1.1743,1.1745,1.1733,1.1735,455400000.0
2009-05-14 08:15:00,1.17355,1.17435,1.17345,1.1739,738400000.0
2009-05-14 08:20:00,1.174,1.17415,1.1735,1.1736,454600000.0
2009-05-14 08:25:00,1.1736,1.1738,1.1732,1.17325,371600000.0
2009-05-14 08:30:00,1.17325,1.1737,1.1731,1.1734,424000000.0
2009-05-14 08:35:00,1.1733,1.1734,1.1726,1.173,728000000.0
2009-05-14 08:40:00,1.173,1.173,1.1722,1.17265,667600000.0
2009-05-14 08:45:00,1.1727,1.173,1.1725,1.1728,420000000.0
2009-05-14 08:50:00,1.1728,1.174,1.1728,1.17395,380000000.0
2009-05-14 08:55:00,1.1739,1.17405,1.1735,1.1739,489000000.0
2009-05-14 09:00:00,1.174,1.1745,1.1728,1.17285,781200000.0
2009-05-14 09:05:00,1.17285,1.1749,1.1728,1.1738,666200000.0
2009-05-14 09:10:00,1.1737,1.175,1.1734,1.1749,842200000.0
2009-05-14 09:15:00,1.1749,1.1756,1.17475,1.1752,362400000.0
2009-05-14 09:20:00,1.17495,1.1751,1.17415,1.1747,456300000.0
2009-05-14 09:25:00,1.17465,1.1767,1.1743,1.1758,589800000.0
2009-05-14 09:30:00,1.1758,1.1766,1.17465,1.1748,738000000.0
2009-05-14 09:35:00,1.1748,1.1751,1.1735,1.1741,565800000.0
2009-05-14 09:40:00,1.1741,1.1741,1.17255,1.1728,579400000.0
2009-05-14 09:45:00,1.1728,1.1731,1.1722,1.1731,847000000.0
2009-05-14 09:50:00,1.1731,1.1737,1.17195,1.1727,642600000.0
2009-05-14 09:55:00,1.1727,1.1727,1.17135,1.17185,591200000.0
2009-05-14 10:00:00,1.1719,1.17275,1.17175,1.172,606000000.0
2009-05-14 10:05:00,1.1721,1.1734,1.1719,1.1734,589600000.0
2009-05-14 10:10:00,1.1733,1.1735,1.1714,1.1715,608000000.0
2009-05-14 10:15:00,1.1715,1.1723,1.1708,1.17225,849200000.0
2009-05-14 10:20:00,1.17205,1.1727,1.17155,1.1723,576200000.0
2009-05-14 10:25:00,1.1723,1.1729,1.1722,1.17275,236400000.0
2009-05-14 10:30:00,1.17275,1.1742,1.1725,1.174,637400000.0
2009-05-14 10:35:00,1.174,1.1746,1.1735,1.17405,722400000.0
2009-05-14 10:40:00,1.1741,1.1743,1.1726,1.1727,1109600000.0
2009-05-14 10:45:00,1.1727,1.17275,1.17155,1.1725,663800000.0
2009-05-14 10:50:00,1.17265,1.17285,1.1721,1.1722,436400000.0
2009-05-14 10:55:00,1.17215,1.1739,1.17185,1.17325,525400000.0
2009-05-14 11:00:00,1.1732,1.1732,1.1715,1.17195,625000000.0
2009-05-14 11:05:00,1.17215,1.1727,1.17185,1.1725,752400000.0
2009-05-14 11:10:00,1.1725,1.1727,1.1722,1.17245,372600000.0
2009-05-14 11:15:00,1.1725,1.1736,1.17195,1.1721,371400000.0
2009-05-14 11:20:00,1.1722,1.1724,1.1712,1.1723,545400000.0
2009-05-14 11:25:00,1.1723,1.1728,1.17185,1.1723,365200000.0
2009-05-14 11:30:00,1.1723,1.1727,1.1723,1.1726,607800000.0
2009-05-14 11:35:00,1.1726,1.17335,1.1723,1.1731,406600000.0
2009-05-14 11:40:00,1.1731,1.1735,1.17225,1.1731,612000000.0
2009-05-14 11:45:00,1.1731,1.1735,1.17265,1.1734,605000000.0
2009-05-14 11:50:00,1.17325,1.1744,1.1728,1.1733,755300000.0
2009-05-14 11:55:00,1.17335,1.1735,1.17245,1.17305,774400000.0
2009-05-14 12:00:00,1.173,1.1737,1.17215,1.1734,512000000.0
2009-05-14 12:05:00,1.1734,1.1743,1.1734,1.1742,403400000.0
2009-05-14 12:10:00,1.1742,1.1746,1.1738,1.1746,392200000.0
2009-05-14 12:15:00,1.1746,1.17485,1.1739,1.1745,404600000.0
2009-05-14 12:20:00,1.1745,1.1746,1.17415,1.1746,244000000.0
2009-05-14 12:25:00,1.1746,1.1755,1.1744,1.1745,452900000.0
2009-05-14 12:30:00,1.1745,1.176,1.1745,1.1759,569400000.0
2009-05-14 12:35:00,1.1759,1.1762,1.1741,1.17495,990400000.0
2009-05-14 12:40:00,1.17495,1.1764,1.17495,1.1757,547000000.0
2009-05-14 12:45:00,1.1756,1.1767,1.1755,1.1764,672400000.0
2009-05-14 12:50:00,1.1764,1.1764,1.17475,1.1748,446400000.0
2009-05-14 12:55:00,1.1748,1.17655,1.17445,1.17615,571999999.0
2009-05-14 13:00:00,1.1763,1.1771,1.1747,1.1763,856300000.0
2009-05-14 13:05:00,1.1763,1.17675,1.1759,1.1764,536600000.0
2009-05-14 13:10:00,1.1764,1.1764,1.1756,1.1761,754200000.0
2009-05-14 13:15:00,1.1761,1.1766,1.1748,1.1766,1083500000.0
2009-05-14 13:20:00,1.1765,1.1767,1.17605,1.1764,436000000.0
2009-05-14 13:25:00,1.1764,1.1764,1.17535,1.1757,666000000.0
2009-05-14 13:30:00,1.17585,1.17795,1.1758,1.17745,1180600000.0
2009-05-14 13:35:00,1.1775,1.1782,1.17665,1.177,754800000.0
2009-05-14 13:40:00,1.17675,1.1778,1.1756,1.1757,750300000.0
2009-05-14 13:45:00,1.17595,1.1765,1.17535,1.1754,783500000.0
2009-05-14 13:50:00,1.17555,1.1761,1.17445,1.175,1001400000.0
2009-05-14 13:55:00,1.1749,1.1755,1.17395,1.17515,437700000.0
2009-05-14 14:00:00,1.1752,1.17545,1.1742,1.1746,475600000.0
2009-05-14 14:05:00,1.1746,1.1763,1.1746,1.17595,966000000.0
2009-05-14 14:10:00,1.17595,1.1775,1.17575,1.1775,1064900000.0
2009-05-14 14:15:00,1.17745,1.1775,1.1767,1.1771,878000000.0
2009-05-14 14:20:00,1.1771,1.1776,1.1768,1.1772,1030900000.0
2009-05-14 14:25:00,1.17725,1.1776,1.1764,1.1774,1073700000.0
2009-05-14 14:30:00,1.17755,1.1789,1.177,1.1773,1277300000.0
2009-05-14 14:35:00,1.1773,1.1775,1.17475,1.1752,1299300000.0
2009-05-14 14:40:00,1.17515,1.17515,1.17335,1.1735,1274500000.0
2009-05-14 14:45:00,1.17355,1.1753,1.17355,1.1746,1283000000.0
2009-05-14 14:50:00,1.1747,1.175,1.174,1.1744,833200000.0
2009-05-14 14:55:00,1.1744,1.1759,1.1743,1.1751,1021400000.0
2009-05-14 15:00:00,1.17515,1.17545,1.17435,1.1749,1028500000.0
2009-05-14 15:05:00,1.17485,1.17485,1.1736,1.17475,1020400000.0
2009-05-14 15:10:00,1.1748,1.1749,1.1735,1.17365,1020100000.0
2009-05-14 15:15:00,1.17365,1.174,1.17255,1.1726,1021799999.0
2009-05-14 15:20:00,1.1726,1.1729,1.17195,1.1728,964000001.0
2009-05-14 15:25:00,1.1728,1.1739,1.1728,1.17295,805099998.0
2009-05-14 15:30:00,1.173,1.17315,1.1719,1.1719,918500000.0
2009-05-14 15:35:00,1.1718,1.1736,1.1707,1.1736,1064300000.0
2009-05-14 15:40:00,1.1736,1.1737,1.1724,1.17285,1088600000.0
2009-05-14 15:45:00,1.173,1.1744,1.1724,1.1737,1305999999.0
2009-05-14 15:50:00,1.1737,1.1752,1.1736,1.1752,1257400000.0
2009-05-14 15:55:00,1.1753,1.17535,1.17395,1.17435,1339800000.0
2009-05-14 16:00:00,1.1744,1.1744,1.17335,1.1735,1269799998.0
2009-05-14 16:05:00,1.17355,1.1743,1.1724,1.1737,1079600000.0
2009-05-14 16:10:00,1.1737,1.1746,1.1736,1.1741,1022100000.0
2009-05-14 16:15:00,1.17405,1.175,1.1731,1.1743,1223800000.0
2009-05-14 16:20:00,1.1743,1.17505,1.1741,1.17455,1170700000.0
2009-05-14 16:25:00,1.17455,1.17505,1.1734,1.17495,1160300000.0
2009-05-14 16:30:00,1.1749,1.1749,1.1734,1.17465,1248700000.0
2009-05-14 16:35:00,1.1747,1.1759,1.174,1.17585,1228200000.0
2009-05-14 16:40:00,1.17595,1.1766,1.17515,1.1766,831199999.0
2009-05-14 16:45:00,1.1767,1.1781,1.17625,1.1776,1164699999.0
2009-05-14 16:50:00,1.1775,1.178,1.17655,1.1779,937200000.0
2009-05-14 16:55:00,1.17815,1.17825,1.1764,1.17675,1235999999.0
2009-05-14 17:00:00,1.1768,1.17685,1.1749,1.17525,1464000000.0
2009-05-14 17:05:00,1.17535,1.1756,1.17465,1.1747,1040599999.0
2009-05-14 17:10:00,1.17475,1.1751,1.17405,1.1743,1097100000.0
2009-05-14 17:15:00,1.1743,1.1751,1.1738,1.174,973000000.0
2009-05-14 17:20:00,1.174,1.1752,1.1731,1.17505,832100000.0
2009-05-14 17:25:00,1.1752,1.17525,1.174,1.1742,992800000.0
2009-05-14 17:30:00,1.1742,1.17425,1.1737,1.17425,735000000.0
2009-05-14 17:35:00,1.1743,1.17475,1.17315,1.17335,788600000.0
2009-05-14 17:40:00,1.1733,1.1741,1.1728,1.17375,1150900000.0
2009-05-14 17:45:00,1.1738,1.1745,1.1734,1.17365,830800000.0
2009-05-14 17:50:00,1.1737,1.17405,1.17355,1.1739,607800000.0
2009-05-14 17:55:00,1.1739,1.1742,1.1725,1.1726,1083800000.0
2009-05-14 18:00:00,1.1726,1.17265,1.172,1.1721,421000000.0
2009-05-14 18:05:00,1.1721,1.17255,1.17205,1.1722,552400000.0
2009-05-14 18:10:00,1.1722,1.1722,1.1711,1.17145,769000000.0
2009-05-14 18:15:00,1.17145,1.1723,1.1713,1.17165,803400000.0
2009-05-14 18:20:00,1.17175,1.172,1.1715,1.17155,466900000.0
2009-05-14 18:25:00,1.17155,1.1722,1.1715,1.17215,579800000.0
2009-05-14 18:30:00,1.17215,1.1723,1.1718,1.1722,840646837.0
2009-05-14 18:35:00,1.1722,1.1723,1.1718,1.17185,622600000.0
2009-05-14 18:40:00,1.1719,1.1723,1.1718,1.17225,653500000.0
2009-05-14 18:45:00,1.1724,1.1729,1.17215,1.1723,786900000.0
2009-05-14 18:50:00,1.1721,1.17275,1.1715,1.1716,819000000.0
2009-05-14 18:55:00,1.1716,1.1725,1.17145,1.1725,453000000.0
2009-05-14 19:00:00,1.1725,1.17265,1.1717,1.17185,977600000.0
2009-05-14 19:05:00,1.17185,1.17255,1.17185,1.1723,1033600000.0
2009-05-14 19:10:00,1.1723,1.1728,1.172,1.1728,652100000.0
2009-05-14 19:15:00,1.1727,1.1734,1.1724,1.1733,440400000.0
2009-05-14 19:20:00,1.1734,1.17345,1.17285,1.17315,354800000.0
2009-05-14 19:25:00,1.1733,1.17365,1.1733,1.1735,515800000.0
2009-05-14 19:30:00,1.17345,1.1736,1.1731,1.1732,535800000.0
2009-05-14 19:35:00,1.1731,1.1734,1.17225,1.1733,477200000.0
2009-05-14 19:40:00,1.1733,1.1736,1.17248,1.1736,264200000.0
2009-05-14 19:45:00,1.1736,1.1736,1.1733,1.1735,340200000.0
2009-05-14 19:50:00,1.1735,1.1736,1.17245,1.1727,452200000.0
2009-05-14 19:55:00,1.1727,1.1731,1.1725,1.17295,430000000.0
2009-05-14 20:00:00,1.173,1.1735,1.17195,1.17335,827500000.0
2009-05-14 20:05:00,1.17335,1.1738,1.1733,1.1737,998400000.0
2009-05-14 20:10:00,1.1737,1.1739,1.1736,1.1737,354600000.0
2009-05-14 20:15:00,1.1737,1.1737,1.17265,1.17265,659800000.0
2009-05-14 20:20:00,1.1726,1.1726,1.17115,1.1716,1046900000.0
2009-05-14 20:25:00,1.1716,1.172,1.17145,1.1718,481900000.0
2009-05-14 20:30:00,1.1718,1.1718,1.17035,1.1704,1317200000.0
2009-05-14 20:35:00,1.17035,1.17055,1.169,1.16915,1552000001.0
2009-05-14 20:40:00,1.16915,1.1698,1.1687,1.169,1139699999.0
2009-05-14 20:45:00,1.1691,1.1701,1.1686,1.1695,1045400001.0
2009-05-14 20:50:00,1.1696,1.1696,1.16905,1.1694,490600000.0
2009-05-14 20:55:00,1.1694,1.1701,1.16935,1.1698,811600000.0
2009-05-14 21:00:00,1.1699,1.1699,1.16915,1.1695,935100000.0
2009-05-14 21:05:00,1.1696,1.1701,1.1695,1.1697,521200000.0
2009-05-14 21:10:00,1.1697,1.17015,1.1696,1.1699,594800001.0
2009-05-14 21:15:00,1.1699,1.1704,1.1696,1.1697,1077000000.0
2009-05-14 21:20:00,1.1697,1.1698,1.16915,1.1696,836400000.0
2009-05-14 21:25:00,1.1697,1.1697,1.16845,1.1689,1098400000.0
2009-05-14 21:30:00,1.16895,1.1705,1.1687,1.17025,842400000.0
2009-05-14 21:35:00,1.17025,1.17075,1.16965,1.1703,997400000.0
2009-05-14 21:40:00,1.1703,1.1707,1.1696,1.1698,802200000.0
2009-05-14 21:45:00,1.1698,1.17025,1.16965,1.1699,719100000.0
2009-05-14 21:50:00,1.16965,1.1707,1.16955,1.1706,1879200003.0
2009-05-14 21:55:00,1.1707,1.171,1.17055,1.17065,507400000.0
2009-05-14 22:00:00,1.17085,1.1709,1.1704,1.17055,992600000.0
2009-05-14 22:05:00,1.17055,1.1708,1.1702,1.1705,481600000.0
2009-05-14 22:10:00,1.17027,1.17085,1.16986,1.1704,296999999.0
2009-05-14 22:15:00,1.1703,1.17045,1.16985,1.1699,322200000.0
2009-05-14 22:20:00,1.1699,1.1702,1.16945,1.1699,286000000.0
2009-05-14 22:25:00,1.1699,1.1702,1.169,1.1699,323600000.0
2009-05-14 22:30:00,1.1699,1.17,1.1695,1.1696,159400000.0
2009-05-14 22:35:00,1.16975,1.17,1.1695,1.1699,216700000.0
2009-05-14 22:40:00,1.17005,1.17075,1.16995,1.1705,215600000.0
2009-05-14 22:45:00,1.17045,1.1707,1.1694,1.16975,445000000.0
2009-05-14 22:50:00,1.16985,1.17005,1.16945,1.1695,201600000.0
2009-05-14 22:55:00,1.1694,1.1698,1.1683,1.16875,461600000.0
2009-05-14 23:00:00,1.16875,1.16956,1.16875,1.16945,65200000.0
2009-05-14 23:05:00,1.1696,1.1703,1.16955,1.17,50400000.0
2009-05-14 23:10:00,1.17,1.1708,1.16965,1.17005,122800000.0
2009-05-14 23:15:00,1.17,1.17035,1.1697,1.17,49600000.0
2009-05-14 23:20:00,1.1699,1.1704,1.16985,1.1699,115400000.0
2009-05-14 23:25:00,1.1699,1.17005,1.16985,1.17,46400000.0
2009-05-14 23:30:00,1.17005,1.1708,1.17,1.1707,175200000.0
2009-05-14 23:35:00,1.1707,1.1709,1.16985,1.17055,279600000.0
2009-05-14 23:40:00,1.1706,1.1708,1.1701,1.1705,68800000.0
2009-05-14 23:45:00,1.1705,1.1707,1.17008,1.1707,27800000.0
2009-05-14 23:50:00,1.17006,1.1707,1.17006,1.1706,54000000.0
2009-05-14 23:55:00,1.1707,1.17125,1.1706,1.17075,121400000.0
2009-05-15 00:00:00,1.17065,1.1708,1.17027,1.1707,123000000.0
2009-05-15 00:05:00,1.1707,1.171,1.1705,1.1707,156800000.0
2009-05-15 00:10:00,1.1706,1.1706,1.17045,1.1705,165200000.0
2009-05-15 00:15:00,1.1705,1.171,1.1705,1.171,320800000.0
2009-05-15 00:20:00,1.171,1.171,1.1705,1.1707,249800000.0
2009-05-15 00:25:00,1.1707,1.17095,1.1707,1.17095,253000000.0
2009-05-15 00:30:00,1.17095,1.171,1.17075,1.1708,160800000.0
2009-05-15 00:35:00,1.1708,1.1711,1.1707,1.171,149600000.0
2009-05-15 00:40:00,1.1709,1.171,1.1707,1.1709,180600000.0
2009-05-15 00:45:00,1.1709,1.1711,1.17035,1.171,136600000.0
2009-05-15 00:50:00,1.171,1.171,1.1705,1.1705,383600000.0
2009-05-15 00:55:00,1.1705,1.1705,1.16975,1.17015,358600000.0
2009-05-15 01:00:00,1.1702,1.17024,1.16983,1.16989,124200000.0
2009-05-15 01:05:00,1.1702,1.1707,1.16985,1.1705,259200000.0
2009-05-15 01:10:00,1.17023,1.1706,1.1701,1.1705,107600000.0
2009-05-15 01:15:00,1.1705,1.1707,1.17045,1.17065,54400000.0
2009-05-15 01:20:00,1.17065,1.1708,1.1704,1.17075,99400000.0
2009-05-15 01:25:00,1.1707,1.1712,1.1707,1.1712,143800000.0
2009-05-15 01:30:00,1.1714,1.17175,1.1714,1.1715,120000000.0
2009-05-15 01:35:00,1.1715,1.17165,1.1715,1.1716,162600000.0
2009-05-15 01:40:00,1.1716,1.172,1.17135,1.1715,254000000.0
2009-05-15 01:45:00,1.17115,1.1713,1.1711,1.17118,79200000.0
2009-05-15 01:50:00,1.1716,1.1716,1.1713,1.1715,67600000.0
2009-05-15 01:55:00,1.1714,1.1715,1.1707,1.171,136400000.0
2009-05-15 02:00:00,1.171,1.1712,1.17045,1.1712,84200000.0
2009-05-15 02:05:00,1.1712,1.1712,1.1705,1.1705,99800000.0
2009-05-15 02:10:00,1.1705,1.17065,1.1705,1.17065,94600000.0
2009-05-15 02:15:00,1.17065,1.17065,1.17004,1.1706,118800000.0
2009-05-15 02:20:00,1.1706,1.1707,1.17055,1.1707,63600000.0
2009-05-15 02:25:00,1.1707,1.1707,1.17045,1.1705,34600000.0
2009-05-15 02:30:00,1.1705,1.1705,1.1705,1.1705,69000000.0
2009-05-15 02:35:00,1.1705,1.1705,1.1697,1.16995,268400000.0
2009-05-15 02:40:00,1.17,1.1702,1.16995,1.17005,94000000.0
2009-05-15 02:45:00,1.17005,1.1702,1.16925,1.1698,267400000.0
2009-05-15 02:50:00,1.16955,1.17095,1.16845,1.1706,592100000.0
2009-05-15 02:55:00,1.1706,1.1706,1.1697,1.1702,328400000.0
2009-05-15 03:00:00,1.17025,1.1708,1.1702,1.1708,291200000.0
2009-05-15 03:05:00,1.1707,1.1714,1.1707,1.17135,163800000.0
2009-05-15 03:10:00,1.1714,1.172,1.17095,1.1719,196000000.0
2009-05-15 03:15:00,1.1719,1.1721,1.17085,1.17143,180200000.0
2009-05-15 03:20:00,1.17145,1.17145,1.17092,1.1713,78800000.0
2009-05-15 03:25:00,1.1713,1.1714,1.171,1.171,77400000.0
2009-05-15 03:30:00,1.171,1.171,1.16935,1.17008,274200000.0
2009-05-15 03:35:00,1.17,1.17025,1.17,1.17005,89400000.0
2009-05-15 03:40:00,1.17005,1.1709,1.17005,1.17055,197200000.0
2009-05-15 03:45:00,1.17065,1.1708,1.1704,1.1708,67800000.0
2009-05-15 03:50:00,1.1708,1.171,1.17065,1.171,81200000.0
2009-05-15 03:55:00,1.1711,1.1711,1.1706,1.1711,93000000.0
2009-05-15 04:00:00,1.1709,1.1709,1.1706,1.1706,41800000.0
2009-05-15 04:05:00,1.1707,1.17082,1.17057,1.17075,49800000.0
2009-05-15 04:10:00,1.17085,1.17107,1.17038,1.1708,105800000.0
2009-05-15 04:15:00,1.1708,1.1709,1.1708,1.1708,93200000.0
2009-05-15 04:20:00,1.1708,1.1709,1.1708,1.1708,157200000.0
2009-05-15 04:25:00,1.1708,1.171,1.17073,1.17078,89200000.0
2009-05-15 04:30:00,1.1711,1.1711,1.1705,1.1708,71800000.0
2009-05-15 04:35:00,1.1711,1.1711,1.171,1.171,25000000.0
2009-05-15 04:40:00,1.171,1.171,1.17027,1.17075,86000000.0
2009-05-15 04:45:00,1.17075,1.1711,1.17064,1.17096,79000000.0
2009-05-15 04:50:00,1.17074,1.17095,1.17038,1.17085,70400000.0
2009-05-15 04:55:00,1.1709,1.1711,1.1705,1.17109,95800000.0
2009-05-15 05:00:00,1.17115,1.1713,1.17053,1.1712,102600000.0
2009-05-15 05:05:00,1.1712,1.17145,1.17111,1.1714,82400000.0
2009-05-15 05:10:00,1.1714,1.1714,1.1711,1.1711,103200000.0
2009-05-15 05:15:00,1.1711,1.17115,1.1711,1.1711,170600000.0
2009-05-15 05:20:00,1.1711,1.1711,1.1709,1.171,48600000.0
2009-05-15 05:25:00,1.171,1.17113,1.17065,1.17075,253000000.0
2009-05-15 05:30:00,1.171,1.17105,1.1707,1.171,138800000.0
2009-05-15 05:35:00,1.171,1.171,1.17055,1.17073,161400000.0
2009-05-15 05:40:00,1.171,1.171,1.17067,1.17095,81800000.0
2009-05-15 05:45:00,1.171,1.171,1.17085,1.17085,58000000.0
2009-05-15 05:50:00,1.17095,1.1711,1.1708,1.17083,100600000.0
2009-05-15 05:55:00,1.17103,1.17122,1.17072,1.1709,242000000.0
2009-05-15 06:00:00,1.1711,1.1711,1.17074,1.17077,136200000.0
2009-05-15 06:05:00,1.1708,1.1712,1.17068,1.1712,152200000.0
2009-05-15 06:10:00,1.17115,1.1715,1.17095,1.1712,99400000.0
2009-05-15 06:15:00,1.17105,1.1717,1.17082,1.17095,288200000.0
2009-05-15 06:20:00,1.1715,1.17165,1.17095,1.1711,55200000.0
2009-05-15 06:25:00,1.17115,1.1717,1.17095,1.17115,55200000.0
2009-05-15 06:30:00,1.1714,1.17145,1.17094,1.1711,112800000.0
2009-05-15 06:35:00,1.17115,1.17125,1.171,1.17115,109000000.0
2009-05-15 06:40:00,1.17115,1.17115,1.171,1.17105,84400000.0
2009-05-15 06:45:00,1.1711,1.1711,1.17073,1.17105,295200000.0
2009-05-15 06:50:00,1.17105,1.1712,1.1706,1.17065,91200000.0
2009-05-15 06:55:00,1.17095,1.17145,1.1704,1.1705,36600000.0
2009-05-15 07:00:00,1.17085,1.171,1.17035,1.171,53800000.0
2009-05-15 07:05:00,1.17065,1.171,1.17019,1.1703,504200000.0
2009-05-15 07:10:00,1.17014,1.17044,1.16988,1.17015,893800000.0
2009-05-15 07:15:00,1.17016,1.17041,1.16998,1.17015,234800000.0
2009-05-15 07:20:00,1.17025,1.1706,1.16994,1.17035,354400000.0
2009-05-15 07:25:00,1.1704,1.1706,1.1701,1.1704,126400000.0
2009-05-15 07:30:00,1.1704,1.1711,1.1702,1.17085,107000000.0
2009-05-15 07:35:00,1.171,1.1712,1.17055,1.1707,130400000.0
2009-05-15 07:40:00,1.1708,1.17165,1.17065,1.17145,110600000.0
2009-05-15 07:45:00,1.1716,1.1716,1.17075,1.17095,94400000.0
2009-05-15 07:50:00,1.1709,1.1713,1.17075,1.17115,193000000.0
2009-05-15 07:55:00,1.17125,1.17125,1.17085,1.17085,171600000.0
2009-05-15 08:00:00,1.17105,1.1723,1.171,1.1723,404800000.0
2009-05-15 08:05:00,1.17225,1.17285,1.17115,1.1713,657199999.0
2009-05-15 08:10:00,1.17135,1.172,1.17125,1.1719,256400000.0
2009-05-15 08:15:00,1.1719,1.1726,1.1719,1.1723,306400000.0
2009-05-15 08:20:00,1.1726,1.1726,1.17145,1.17205,285800000.0
2009-05-15 08:25:00,1.17205,1.1723,1.172,1.172,288000000.0
2009-05-15 08:30:00,1.172,1.173,1.1717,1.1727,260800000.0
2009-05-15 08:35:00,1.1727,1.17375,1.1725,1.17325,304800000.0
2009-05-15 08:40:00,1.1733,1.17365,1.17265,1.1727,182200000.0
2009-05-15 08:45:00,1.1726,1.1737,1.1726,1.1735,212000000.0
2009-05-15 08:50:00,1.1734,1.174,1.17325,1.174,388800000.0
2009-05-15 08:55:00,1.1739,1.1744,1.1733,1.1733,539900000.0
2009-05-15 09:00:00,1.1734,1.17385,1.17295,1.17385,671400000.0
2009-05-15 09:05:00,1.17385,1.1743,1.1735,1.1738,506600000.0
2009-05-15 09:10:00,1.1738,1.17445,1.1737,1.1743,544300000.0
2009-05-15 09:15:00,1.1744,1.1746,1.1724,1.1733,557400000.0
2009-05-15 09:20:00,1.1731,1.17395,1.1731,1.17335,672200000.0
2009-05-15 09:25:00,1.17335,1.1735,1.17245,1.1729,396200000.0
2009-05-15 09:30:00,1.1729,1.1734,1.17215,1.1726,457200000.0
2009-05-15 09:35:00,1.17255,1.17325,1.1724,1.17285,600200000.0
2009-05-15 09:40:00,1.1729,1.1733,1.1728,1.1728,371200000.0
2009-05-15 09:45:00,1.1729,1.1729,1.1711,1.17125,399400000.0
2009-05-15 09:50:00,1.1712,1.1716,1.1708,1.1713,584800000.0
2009-05-15 09:55:00,1.1715,1.1721,1.17145,1.1721,237400000.0
2009-05-15 10:00:00,1.1721,1.17295,1.17145,1.1715,531000000.0
2009-05-15 10:05:00,1.1715,1.1717,1.17025,1.171,398400000.0
2009-05-15 10:10:00,1.171,1.17185,1.17045,1.17065,558200000.0
2009-05-15 10:15:00,1.1707,1.1716,1.17065,1.1716,289800000.0
2009-05-15 10:20:00,1.17155,1.172,1.1715,1.1715,244000000.0
2009-05-15 10:25:00,1.1715,1.1718,1.17145,1.17155,239600000.0
2009-05-15 10:30:00,1.1715,1.1717,1.1714,1.1715,125000000.0
2009-05-15 10:35:00,1.17115,1.17185,1.17035,1.1712,452200000.0
2009-05-15 10:40:00,1.1712,1.1723,1.1711,1.1723,520800000.0
2009-05-15 10:45:00,1.1723,1.1728,1.1719,1.1726,505200000.0
2009-05-15 10:50:00,1.1726,1.17275,1.17145,1.1716,450000001.0
2009-05-15 10:55:00,1.1715,1.1727,1.17115,1.1726,406400000.0
2009-05-15 11:00:00,1.1726,1.17275,1.17165,1.1721,316600000.0
2009-05-15 11:05:00,1.1721,1.1721,1.17085,1.17115,422400000.0
2009-05-15 11:10:00,1.17135,1.1731,1.17115,1.1729,636000000.0
2009-05-15 11:15:00,1.17295,1.1738,1.17275,1.1737,299600000.0
2009-05-15 11:20:00,1.17365,1.1739,1.17085,1.17105,576600000.0
2009-05-15 11:25:00,1.1709,1.17185,1.17035,1.1716,570599998.0
2009-05-15 11:30:00,1.1716,1.1735,1.1716,1.1726,674800000.0
2009-05-15 11:35:00,1.1726,1.1733,1.1723,1.1727,725400000.0
2009-05-15 11:40:00,1.17285,1.173,1.1718,1.17215,439000000.0
2009-05-15 11:45:00,1.17215,1.1727,1.17175,1.1725,429800000.0
2009-05-15 11:50:00,1.1725,1.1735,1.1722,1.1725,570800000.0
2009-05-15 11:55:00,1.1726,1.17365,1.1726,1.17365,277200000.0
2009-05-15 12:00:00,1.1735,1.1739,1.17315,1.1738,383900000.0
2009-05-15 12:05:00,1.17375,1.1738,1.1728,1.1734,410400000.0
2009-05-15 12:10:00,1.1735,1.17405,1.1734,1.17405,184700000.0
2009-05-15 12:15:00,1.17405,1.17485,1.17385,1.1742,381400000.0
2009-05-15 12:20:00,1.17415,1.17625,1.17415,1.1757,410800000.0
2009-05-15 12:25:00,1.1757,1.176,1.1744,1.17465,482200000.0
2009-05-15 12:30:00,1.1746,1.1753,1.1744,1.175,642200000.0
2009-05-15 12:35:00,1.175,1.17575,1.1749,1.1755,700799998.0
2009-05-15 12:40:00,1.1755,1.1756,1.17525,1.1753,263000000.0
2009-05-15 12:45:00,1.1751,1.1752,1.1745,1.1748,426100000.0
2009-05-15 12:50:00,1.1748,1.1749,1.17445,1.1746,324400000.0
2009-05-15 12:55:00,1.1746,1.1753,1.1744,1.1745,238600000.0
2009-05-15 13:00:00,1.1746,1.17575,1.1746,1.1753,492800000.0
2009-05-15 13:05:00,1.1753,1.1757,1.175,1.1757,345300000.0
2009-05-15 13:10:00,1.1757,1.17615,1.1747,1.1752,404400000.0
2009-05-15 13:15:00,1.1753,1.1757,1.1752,1.17525,247400000.0
2009-05-15 13:20:00,1.1753,1.17535,1.1739,1.175,426800000.0
2009-05-15 13:25:00,1.175,1.17515,1.17415,1.1743,315200000.0
2009-05-15 13:30:00,1.1743,1.175,1.17405,1.1743,364100000.0
2009-05-15 13:35:00,1.1742,1.1749,1.1737,1.17375,386300000.0
2009-05-15 13:40:00,1.17375,1.17425,1.1734,1.17375,606600000.0
2009-05-15 13:45:00,1.1738,1.1746,1.17375,1.1742,237200000.0
2009-05-15 13:50:00,1.1742,1.17515,1.17385,1.1745,496600000.0
2009-05-15 13:55:00,1.1745,1.1764,1.17415,1.176,697800000.0
2009-05-15 14:00:00,1.17615,1.1768,1.1753,1.17595,752600000.0
2009-05-15 14:05:00,1.17595,1.1763,1.17515,1.176,925600000.0
2009-05-15 14:10:00,1.1759,1.1762,1.17515,1.1756,907400000.0
2009-05-15 14:15:00,1.1756,1.176,1.17465,1.17465,647400000.0
2009-05-15 14:20:00,1.1747,1.1768,1.17445,1.17625,800400000.0
2009-05-15 14:25:00,1.17625,1.1766,1.17525,1.17625,557400000.0
2009-05-15 14:30:00,1.1763,1.1764,1.1747,1.1756,965400000.0
2009-05-15 14:35:00,1.1756,1.1759,1.1747,1.1749,620200000.0
2009-05-15 14:40:00,1.1749,1.17585,1.17455,1.1758,1216800000.0
2009-05-15 14:45:00,1.1759,1.17595,1.1743,1.17465,1193199996.0
2009-05-15 14:50:00,1.1747,1.1752,1.1729,1.1736,1438200000.0
2009-05-15 14:55:00,1.17355,1.1739,1.17295,1.1738,759600002.0
2009-05-15 15:00:00,1.1739,1.17505,1.17325,1.1736,809699999.0
2009-05-15 15:05:00,1.1735,1.17485,1.1735,1.1746,1036799996.0
2009-05-15 15:10:00,1.17445,1.1747,1.17405,1.1746,628900000.0
2009-05-15 15:15:00,1.1746,1.17475,1.1713,1.17155,1207799999.0
2009-05-15 15:20:00,1.17145,1.1716,1.16985,1.17135,1125200000.0
2009-05-15 15:25:00,1.17135,1.1715,1.17025,1.17025,809700000.0
2009-05-15 15:30:00,1.17035,1.17065,1.1678,1.16815,1333100001.0
2009-05-15 15:35:00,1.16795,1.1699,1.16795,1.1697,935000000.0
2009-05-15 15:40:00,1.1697,1.1706,1.16935,1.1699,920200000.0
2009-05-15 15:45:00,1.16965,1.16995,1.168,1.168,1385600001.0
2009-05-15 15:50:00,1.16805,1.169,1.16725,1.1676,985700000.0
2009-05-15 15:55:00,1.1676,1.1681,1.16655,1.16785,1227300000.0
2009-05-15 16:00:00,1.16785,1.16865,1.16765,1.1678,1268700000.0
2009-05-15 16:05:00,1.1678,1.1681,1.1668,1.1677,1181500000.0
2009-05-15 16:10:00,1.1677,1.16955,1.16755,1.16885,1344700000.0
2009-05-15 16:15:00,1.16885,1.1696,1.16775,1.16815,1125700000.0
2009-05-15 16:20:00,1.1683,1.1693,1.168,1.1682,1277700000.0
2009-05-15 16:25:00,1.1682,1.1686,1.1677,1.16795,1142500000.0
2009-05-15 16:30:00,1.168,1.16865,1.16715,1.1672,1113000000.0
2009-05-15 16:35:00,1.1672,1.1674,1.16555,1.1656,1087700000.0
2009-05-15 16:40:00,1.16575,1.1662,1.1648,1.1651,1154700000.0
2009-05-15 16:45:00,1.16525,1.1661,1.16485,1.1659,1132900000.0
2009-05-15 16:50:00,1.1659,1.1671,1.16515,1.1668,1252000000.0
2009-05-15 16:55:00,1.1669,1.16885,1.16675,1.1687,1593000001.0
2009-05-15 17:00:00,1.16865,1.1694,1.1678,1.1681,1237900002.0
2009-05-15 17:05:00,1.1682,1.1695,1.1682,1.169,882400000.0
2009-05-15 17:10:00,1.16905,1.1693,1.16765,1.1677,888200000.0
2009-05-15 17:15:00,1.1677,1.1688,1.1677,1.1685,1172000000.0
2009-05-15 17:20:00,1.1684,1.17015,1.1684,1.1694,807400000.0
2009-05-15 17:25:00,1.1695,1.1714,1.169,1.1705,1136100000.0
2009-05-15 17:30:00,1.1705,1.17095,1.1701,1.1708,737199999.0
2009-05-15 17:35:00,1.1707,1.1718,1.17015,1.17175,403800000.0
2009-05-15 17:40:00,1.1718,1.172,1.1705,1.17125,543200000.0
2009-05-15 17:45:00,1.17125,1.17265,1.17125,1.17235,458600000.0
2009-05-15 17:50:00,1.1724,1.17435,1.1721,1.1737,593000000.0
2009-05-15 17:55:00,1.1737,1.17625,1.17305,1.17575,769400001.0
2009-05-15 18:00:00,1.1757,1.17595,1.1744,1.1745,791200000.0
2009-05-15 18:05:00,1.1745,1.17495,1.17435,1.1746,663400000.0
2009-05-15 18:10:00,1.1744,1.1748,1.17335,1.17345,1455600000.0
2009-05-15 18:15:00,1.1735,1.1745,1.1735,1.1744,653600000.0
2009-05-15 18:20:00,1.1744,1.1748,1.1741,1.17475,549200000.0
2009-05-15 18:25:00,1.17465,1.175,1.17415,1.1747,539600000.0
2009-05-15 18:30:00,1.1748,1.17485,1.17415,1.17435,419000000.0
2009-05-15 18:35:00,1.1744,1.17545,1.17415,1.1744,707600000.0
2009-05-15 18:40:00,1.1744,1.175,1.17405,1.1742,491200000.0
2009-05-15 18:45:00,1.1744,1.1752,1.17374,1.1751,573600003.0
2009-05-15 18:50:00,1.1751,1.1757,1.1745,1.1757,637800000.0
2009-05-15 18:55:00,1.1754,1.1773,1.1754,1.1771,1005199999.0
2009-05-15 19:00:00,1.1771,1.1774,1.17635,1.17655,575600000.0
2009-05-15 19:05:00,1.17655,1.17675,1.17605,1.17625,595400000.0
2009-05-15 19:10:00,1.17645,1.1768,1.1761,1.17625,849000000.0
2009-05-15 19:15:00,1.17625,1.1766,1.17535,1.1764,617000000.0
2009-05-15 19:20:00,1.17625,1.1767,1.17615,1.1763,541600000.0
2009-05-15 19:25:00,1.1763,1.17725,1.17625,1.1768,599000000.0
2009-05-15 19:30:00,1.17695,1.1772,1.17635,1.1771,550600000.0
2009-05-15 19:35:00,1.1771,1.1794,1.17705,1.1792,873200000.0
2009-05-15 19:40:00,1.1792,1.17965,1.17875,1.17965,544800000.0
2009-05-15 19:45:00,1.17965,1.18065,1.1788,1.1791,853700000.0
2009-05-15 19:50:00,1.1791,1.1802,1.1791,1.1794,921000000.0
2009-05-15 19:55:00,1.17945,1.1798,1.178,1.1781,642600000.0
2009-05-15 20:00:00,1.1781,1.1788,1.17785,1.1788,834600000.0
2009-05-15 20:05:00,1.1788,1.18,1.17875,1.1791,790600000.0
2009-05-15 20:10:00,1.1791,1.1791,1.1784,1.17855,1005600000.0
2009-05-15 20:15:00,1.17875,1.1796,1.1784,1.17955,826600000.0
2009-05-15 20:20:00,1.17955,1.1796,1.17885,1.1789,414000000.0
2009-05-15 20:25:00,1.1789,1.1797,1.17865,1.1789,889300000.0
2009-05-15 20:30:00,1.1789,1.1797,1.17885,1.1796,370200000.0
2009-05-15 20:35:00,1.1797,1.1799,1.17945,1.1796,224400000.0
2009-05-15 20:40:00,1.1796,1.1797,1.17905,1.1791,446400000.0
2009-05-15 20:45:00,1.1792,1.1802,1.179,1.1801,1191399999.0
2009-05-15 20:50:00,1.1801,1.1801,1.1794,1.1794,609800000.0
2009-05-15 20:55:00,1.1794,1.1798,1.179,1.1794,519400000.0
2009-05-15 21:00:00,1.1794,1.17945,1.17895,1.17925,562400000.0
2009-05-15 21:05:00,1.1792,1.1799,1.17915,1.1796,590000000.0
2009-05-15 21:10:00,1.17925,1.17995,1.17915,1.17925,568400000.0
2009-05-15 21:15:00,1.17925,1.1802,1.17895,1.1801,318000000.0
2009-05-15 21:20:00,1.18,1.18,1.17895,1.17905,394800000.0
2009-05-15 21:25:00,1.179,1.179,1.17795,1.178,309400000.0
2009-05-15 21:30:00,1.1781,1.1792,1.178,1.1791,713400000.0
2009-05-15 21:35:00,1.1792,1.1796,1.1785,1.1795,811800000.0
2009-05-15 21:40:00,1.17925,1.17985,1.17835,1.1785,632800000.0
2009-05-15 21:45:00,1.17835,1.179,1.1782,1.179,363800000.0
2009-05-15 21:50:00,1.17885,1.1792,1.17865,1.17885,248000000.0
2009-05-15 21:55:00,1.17885,1.1793,1.17885,1.1791,254200000.0
2009-05-15 22:00:00,1.1791,1.1791,1.17825,1.17895,293800000.0
2009-05-15 22:05:00,1.179,1.17955,1.17855,1.1795,626400000.0
2009-05-15 22:10:00,1.1795,1.1799,1.17885,1.1792,237519142.0
2009-05-15 22:15:00,1.1791,1.1795,1.17888,1.17898,116000000.0
2009-05-15 22:20:00,1.1791,1.1796,1.17875,1.17925,119200000.0
2009-05-15 22:25:00,1.17935,1.17975,1.17917,1.17928,225200000.0
2009-05-15 22:30:00,1.1796,1.1797,1.17915,1.17955,34600000.0
2009-05-15 22:35:00,1.1797,1.1797,1.1796,1.1796,198200000.0
2009-05-15 22:40:00,1.1797,1.18,1.1797,1.1798,41600000.0
2009-05-15 22:45:00,1.1799,1.1801,1.1797,1.1798,114400000.0
2009-05-15 22:50:00,1.17985,1.18035,1.17931,1.1798,43200000.0
2009-05-15 22:55:00,1.17965,1.17965,1.17685,1.1773,149600000.0
2009-05-18 00:00:00,1.17843,1.17869,1.17843,1.17859,57600000.0
2009-05-18 00:05:00,1.17843,1.17856,1.17843,1.17848,57600000.0
2009-05-18 00:10:00,1.17843,1.17856,1.17843,1.17848,38400000.0
2009-05-18 00:15:00,1.17843,1.17843,1.17843,1.17843,19200000.0
2009-05-18 00:20:00,1.17848,1.1785,1.17847,1.1785,19200000.0
2009-05-18 00:25:00,1.17843,1.17881,1.17843,1.17875,38400000.0
2009-05-18 00:30:00,1.1788,1.1788,1.17875,1.17875,38400000.0
2009-05-18 00:35:00,1.17863,1.17875,1.17827,1.17833,96000000.0
2009-05-18 00:40:00,1.17837,1.17843,1.17833,1.17843,38400000.0
2009-05-18 00:45:00,1.17832,1.17843,1.17822,1.17836,96000000.0
2009-05-18 00:50:00,1.17838,1.17843,1.17811,1.17813,76800000.0
2009-05-18 00:55:00,1.17808,1.17846,1.17735,1.17846,96000000.0
2009-05-18 01:00:00,1.17845,1.17845,1.17778,1.17808,96000000.0
2009-05-18 01:05:00,1.17818,1.17818,1.17705,1.17705,96000000.0
2009-05-18 01:10:00,1.17699,1.17702,1.17593,1.17671,96000000.0
2009-05-18 01:15:00,1.17654,1.17759,1.17654,1.17716,76800000.0
2009-05-18 01:20:00,1.17733,1.17798,1.17726,1.17798,57600000.0
2009-05-18 01:25:00,1.17801,1.17908,1.17791,1.17873,76800000.0
2009-05-18 01:30:00,1.17883,1.17883,1.17883,1.17883,19200000.0
2009-05-18 01:35:00,1.17896,1.1795,1.17895,1.1794,57600000.0
2009-05-18 01:40:00,1.17931,1.17938,1.17928,1.17936,96000000.0
2009-05-18 01:45:00,1.17926,1.17928,1.17906,1.17908,57600000.0
2009-05-18 01:50:00,1.17907,1.17913,1.17883,1.17885,76800000.0
2009-05-18 01:55:00,1.17889,1.17923,1.17884,1.17916,96000000.0
2009-05-18 02:00:00,1.1793,1.1798,1.1792,1.1797,269000000.0
2009-05-18 02:05:00,1.1796,1.1797,1.17895,1.1794,76800000.0
2009-05-18 02:10:00,1.1794,1.17965,1.17925,1.17935,100200000.0
2009-05-18 02:15:00,1.1794,1.1803,1.1794,1.1803,286900000.0
2009-05-18 02:20:00,1.1803,1.1807,1.17995,1.18025,323600000.0
2009-05-18 02:25:00,1.18025,1.1813,1.18025,1.1813,723200009.0
2009-05-18 02:30:00,1.1813,1.1813,1.1797,1.1807,205800000.0
2009-05-18 02:35:00,1.1807,1.1808,1.18015,1.1808,86200000.0
2009-05-18 02:40:00,1.1808,1.1809,1.18015,1.1802,163700000.0
2009-05-18 02:45:00,1.1803,1.1804,1.1793,1.17965,210600000.0
2009-05-18 02:50:00,1.1797,1.1802,1.17915,1.1794,517199993.0
2009-05-18 02:55:00,1.17935,1.17975,1.17935,1.1794,180700000.0
2009-05-18 03:00:00,1.1794,1.1794,1.1786,1.1787,391800000.0
2009-05-18 03:05:00,1.1787,1.17875,1.1784,1.1785,553600000.0
2009-05-18 03:10:00,1.17785,1.1787,1.17785,1.17835,146600000.0
2009-05-18 03:15:00,1.17835,1.1795,1.17815,1.1795,204199998.0
2009-05-18 03:20:00,1.17955,1.1805,1.1795,1.1801,188800001.0
2009-05-18 03:25:00,1.18005,1.1803,1.17935,1.17935,405399999.0
2009-05-18 03:30:00,1.17935,1.18035,1.17878,1.18,227800000.0
2009-05-18 03:35:00,1.18,1.18,1.1795,1.1796,133800000.0
2009-05-18 03:40:00,1.1796,1.1796,1.1789,1.179,44200000.0
2009-05-18 03:45:00,1.17945,1.1796,1.17945,1.1796,76800000.0
2009-05-18 03:50:00,1.1796,1.1796,1.17935,1.1794,249600000.0
2009-05-18 03:55:00,1.1794,1.1795,1.179,1.179,92000000.0
2009-05-18 04:00:00,1.17935,1.1798,1.1789,1.1795,133000000.0
2009-05-18 04:05:00,1.1796,1.1799,1.1793,1.17955,56400000.0
2009-05-18 04:10:00,1.1796,1.1796,1.1794,1.1794,82400000.0
2009-05-18 04:15:00,1.1794,1.17985,1.1794,1.17975,87800000.0
2009-05-18 04:20:00,1.17975,1.17975,1.17965,1.1797,178400000.0
2009-05-18 04:25:00,1.1797,1.1797,1.1793,1.17935,474600000.0
2009-05-18 04:30:00,1.17932,1.17945,1.17906,1.1794,54200000.0
2009-05-18 04:35:00,1.1794,1.1797,1.17906,1.1797,385000000.0
2009-05-18 04:40:00,1.1797,1.1797,1.1792,1.1793,211200000.0
2009-05-18 04:45:00,1.1793,1.1793,1.17865,1.1793,59200000.0
2009-05-18 04:50:00,1.1793,1.17965,1.17855,1.1794,427600000.0
2009-05-18 04:55:00,1.1794,1.1795,1.1792,1.1794,126000000.0
2009-05-18 05:00:00,1.1794,1.1794,1.1791,1.1791,77600000.0
2009-05-18 05:05:00,1.17915,1.17935,1.179,1.17925,72000000.0
2009-05-18 05:10:00,1.1793,1.1799,1.17925,1.1799,105000000.0
2009-05-18 05:15:00,1.1799,1.1799,1.17951,1.17962,178600000.0
2009-05-18 05:20:00,1.17965,1.1799,1.17958,1.1799,142000000.0
2009-05-18 05:25:00,1.1799,1.1799,1.17935,1.1795,84400000.0
2009-05-18 05:30:00,1.1795,1.1798,1.1795,1.1798,99200000.0
2009-05-18 05:35:00,1.1793,1.1798,1.17917,1.1794,96600000.0
2009-05-18 05:40:00,1.1794,1.1795,1.1793,1.1793,182600000.0
2009-05-18 05:45:00,1.1793,1.17945,1.1793,1.1793,105000000.0
2009-05-18 05:50:00,1.1793,1.1794,1.1793,1.1793,66200000.0
2009-05-18 05:55:00,1.1794,1.1794,1.17917,1.1793,148800000.0
2009-05-18 06:00:00,1.1793,1.1794,1.17873,1.17913,689600000.0
2009-05-18 06:05:00,1.17915,1.1793,1.17829,1.17841,959400000.0
2009-05-18 06:10:00,1.179,1.1792,1.179,1.1791,66900000.0
2009-05-18 06:15:00,1.17905,1.17935,1.179,1.17905,127600000.0
2009-05-18 06:20:00,1.1791,1.1791,1.17835,1.1788,131800000.0
2009-05-18 06:25:00,1.1788,1.1789,1.17843,1.1787,338800000.0
2009-05-18 06:30:00,1.17875,1.17875,1.1785,1.1786,80800000.0
2009-05-18 06:35:00,1.1786,1.1786,1.1786,1.1786,848000000.0
2009-05-18 06:40:00,1.1786,1.1786,1.17805,1.1783,1089400000.0
2009-05-18 06:45:00,1.1783,1.1783,1.1782,1.1783,139000000.0
2009-05-18 06:50:00,1.1783,1.17855,1.1783,1.1785,49800000.0
2009-05-18 06:55:00,1.1785,1.17855,1.17845,1.1785,194200000.0
2009-05-18 07:00:00,1.17845,1.1787,1.17845,1.1786,223000000.0
2009-05-18 07:05:00,1.17855,1.1786,1.17855,1.1786,163200000.0
2009-05-18 07:10:00,1.1786,1.1786,1.1781,1.1783,228400000.0
2009-05-18 07:15:00,1.1784,1.1784,1.177,1.1775,162500000.0
2009-05-18 07:20:00,1.1775,1.1775,1.17645,1.1767,100599999.0
2009-05-18 07:25:00,1.1768,1.1769,1.1765,1.1765,241200000.0
2009-05-18 07:30:00,1.17665,1.17745,1.17645,1.1767,329600000.0
2009-05-18 07:35:00,1.1767,1.1773,1.17665,1.17695,309300000.0
2009-05-18 07:40:00,1.1772,1.1775,1.17615,1.17655,227600000.0
2009-05-18 07:45:00,1.17665,1.1767,1.17625,1.1765,175000000.0
2009-05-18 07:50:00,1.1765,1.17675,1.176,1.17655,212800000.0
2009-05-18 07:55:00,1.17655,1.1767,1.1761,1.17645,134000000.0
2009-05-18 08:00:00,1.1765,1.1771,1.1765,1.1771,190600000.0
2009-05-18 08:05:00,1.1771,1.17795,1.1771,1.1777,161500000.0
2009-05-18 08:10:00,1.1777,1.178,1.17615,1.1769,833999997.0
2009-05-18 08:15:00,1.1769,1.1771,1.1762,1.17635,632600010.0
2009-05-18 08:20:00,1.17635,1.1774,1.17635,1.1774,386000017.0
2009-05-18 08:25:00,1.1774,1.17745,1.17665,1.1767,3012599968.0
2009-05-18 08:30:00,1.17685,1.1772,1.1764,1.1771,731899998.0
2009-05-18 08:35:00,1.1772,1.1772,1.1761,1.1767,528700000.0
2009-05-18 08:40:00,1.17665,1.17695,1.1759,1.1766,1319999999.0
2009-05-18 08:45:00,1.1766,1.1766,1.17565,1.176,535800000.0
2009-05-18 08:50:00,1.176,1.1765,1.1756,1.1764,270400000.0
2009-05-18 08:55:00,1.1764,1.17665,1.1755,1.1756,315299998.0
2009-05-18 09:00:00,1.17585,1.1763,1.17525,1.1753,1194599996.0
2009-05-18 09:05:00,1.1753,1.17665,1.1752,1.1763,788300007.0
2009-05-18 09:10:00,1.1763,1.1764,1.17525,1.1758,1224400004.0
2009-05-18 09:15:00,1.1758,1.1758,1.1741,1.1746,634900000.0
2009-05-18 09:20:00,1.1746,1.17515,1.17425,1.1747,356800000.0
2009-05-18 09:25:00,1.1747,1.1747,1.17415,1.1745,394800001.0
2009-05-18 09:30:00,1.1745,1.17455,1.1741,1.1741,435800000.0
2009-05-18 09:35:00,1.1741,1.1742,1.17385,1.174,327500000.0
2009-05-18 09:40:00,1.1739,1.1746,1.1735,1.1738,576000001.0
2009-05-18 09:45:00,1.1738,1.1748,1.1738,1.1747,384200000.0
2009-05-18 09:50:00,1.1747,1.1747,1.1735,1.174,640100000.0
2009-05-18 09:55:00,1.174,1.1741,1.17305,1.17355,1591599999.0
2009-05-18 10:00:00,1.1736,1.1742,1.1734,1.1742,451600000.0
2009-05-18 10:05:00,1.1742,1.1749,1.1739,1.17405,422200000.0
2009-05-18 10:10:00,1.1741,1.1746,1.1736,1.17435,414000000.0
2009-05-18 10:15:00,1.17435,1.1744,1.17335,1.17365,450800000.0
2009-05-18 10:20:00,1.17365,1.174,1.1731,1.174,449800000.0
2009-05-18 10:25:00,1.174,1.1745,1.17375,1.1745,305400000.0
2009-05-18 10:30:00,1.1745,1.1747,1.1736,1.174,619800000.0
2009-05-18 10:35:00,1.174,1.1743,1.17285,1.17285,514000001.0
2009-05-18 10:40:00,1.17285,1.1732,1.1718,1.172,448200000.0
2009-05-18 10:45:00,1.17195,1.1726,1.1717,1.1726,329600000.0
2009-05-18 10:50:00,1.1725,1.1732,1.17149,1.17225,597800000.0
2009-05-18 10:55:00,1.17222,1.1732,1.1713,1.1724,566200000.0
2009-05-18 11:00:00,1.1724,1.1724,1.1716,1.17185,313200000.0
2009-05-18 11:05:00,1.17164,1.1723,1.17114,1.17205,663100000.0
2009-05-18 11:10:00,1.17205,1.1722,1.1714,1.1717,191000000.0
2009-05-18 11:15:00,1.1717,1.1726,1.1714,1.1724,164000000.0
2009-05-18 11:20:00,1.17215,1.1722,1.1715,1.172,284000000.0
2009-05-18 11:25:00,1.172,1.1721,1.17135,1.17165,234000000.0
2009-05-18 11:30:00,1.17165,1.172,1.1712,1.1714,170200000.0
2009-05-18 11:35:00,1.17135,1.1716,1.17075,1.171,300000000.0
2009-05-18 11:40:00,1.1711,1.1712,1.1701,1.1707,452900000.0
2009-05-18 11:45:00,1.17085,1.1719,1.1705,1.1718,462000000.0
2009-05-18 11:50:00,1.1718,1.17225,1.1714,1.17225,328200000.0
2009-05-18 11:55:00,1.17225,1.1724,1.17205,1.1723,85400000.0
2009-05-18 12:00:00,1.17225,1.17245,1.17105,1.17105,511200000.0
2009-05-18 12:05:00,1.17125,1.1715,1.17065,1.1707,401200000.0
2009-05-18 12:10:00,1.1707,1.1721,1.1707,1.1713,341400000.0
2009-05-18 12:15:00,1.1713,1.1715,1.17065,1.1708,567400000.0
2009-05-18 12:20:00,1.1708,1.1712,1.17045,1.171,463400000.0
2009-05-18 12:25:00,1.17095,1.1714,1.1704,1.1704,183000000.0
2009-05-18 12:30:00,1.1705,1.171,1.1683,1.1684,381200000.0
2009-05-18 12:35:00,1.1684,1.1704,1.1683,1.1701,616200000.0
2009-05-18 12:40:00,1.1701,1.1704,1.1696,1.17035,329400000.0
2009-05-18 12:45:00,1.17035,1.1704,1.16975,1.17,255800000.0
2009-05-18 12:50:00,1.17,1.1703,1.16915,1.1693,244000000.0
2009-05-18 12:55:00,1.1693,1.1703,1.1688,1.17015,367400000.0
2009-05-18 13:00:00,1.17015,1.1702,1.1695,1.17,379800000.0
2009-05-18 13:05:00,1.17,1.17065,1.1697,1.17065,200600000.0
2009-05-18 13:10:00,1.17065,1.171,1.17,1.17015,315200000.0
2009-05-18 13:15:00,1.17015,1.1703,1.1699,1.17015,252000000.0
2009-05-18 13:20:00,1.1702,1.1702,1.1692,1.1702,119800000.0
2009-05-18 13:25:00,1.1702,1.1706,1.17,1.17025,198600000.0
2009-05-18 13:30:00,1.1702,1.1717,1.1702,1.17145,472600000.0
2009-05-18 13:35:00,1.1714,1.17145,1.1695,1.1699,334200000.0
2009-05-18 13:40:00,1.1699,1.16995,1.16785,1.1687,542200000.0
2009-05-18 13:45:00,1.1688,1.1688,1.1678,1.16825,322200000.0
2009-05-18 13:50:00,1.1682,1.1691,1.1679,1.1688,347000000.0
2009-05-18 13:55:00,1.1686,1.1687,1.16785,1.16855,516000000.0
2009-05-18 14:00:00,1.16855,1.1686,1.16755,1.1685,700800000.0
2009-05-18 14:05:00,1.1685,1.1686,1.1674,1.16765,416200000.0
2009-05-18 14:10:00,1.1676,1.1693,1.1675,1.1693,661900000.0
2009-05-18 14:15:00,1.1693,1.1696,1.16865,1.16885,461700000.0
2009-05-18 14:20:00,1.1689,1.1692,1.1685,1.1686,680800000.0
2009-05-18 14:25:00,1.1687,1.1696,1.1687,1.1693,464100001.0
2009-05-18 14:30:00,1.1693,1.1697,1.1692,1.1693,294625440.0
2009-05-18 14:35:00,1.1693,1.1696,1.16915,1.1694,667200000.0
2009-05-18 14:40:00,1.1694,1.1701,1.1692,1.1699,603600000.0
2009-05-18 14:45:00,1.1699,1.17,1.1695,1.1698,543800000.0
2009-05-18 14:50:00,1.1698,1.17015,1.16925,1.1695,472400000.0
2009-05-18 14:55:00,1.1695,1.1695,1.16915,1.16925,427800000.0
2009-05-18 15:00:00,1.1693,1.1695,1.16845,1.1685,431600000.0
2009-05-18 15:05:00,1.1685,1.16865,1.16775,1.1678,577200000.0
2009-05-18 15:10:00,1.16775,1.1678,1.1672,1.16725,923500000.0
2009-05-18 15:15:00,1.1673,1.1682,1.16725,1.16725,653600000.0
2009-05-18 15:20:00,1.16725,1.168,1.16695,1.167,541000000.0
2009-05-18 15:25:00,1.167,1.16715,1.16635,1.1668,436200000.0
2009-05-18 15:30:00,1.1668,1.1669,1.16495,1.1656,1255600000.0
2009-05-18 15:35:00,1.1656,1.1665,1.165,1.16555,868900000.0
2009-05-18 15:40:00,1.16555,1.1675,1.16555,1.16645,1357300000.0
2009-05-18 15:45:00,1.16645,1.1673,1.16625,1.1669,834500000.0
2009-05-18 15:50:00,1.1669,1.16735,1.1658,1.16725,1413500000.0
2009-05-18 15:55:00,1.16715,1.1674,1.16625,1.1674,846400000.0
2009-05-18 16:00:00,1.1675,1.1683,1.16685,1.1679,1453299999.0
2009-05-18 16:05:00,1.1679,1.1681,1.1673,1.1679,676000000.0
2009-05-18 16:10:00,1.168,1.1695,1.1676,1.1687,1088299996.0
2009-05-18 16:15:00,1.1687,1.169,1.1671,1.1675,1009200000.0
2009-05-18 16:20:00,1.1675,1.1675,1.1665,1.1667,735200000.0
2009-05-18 16:25:00,1.1667,1.1684,1.16635,1.1681,834800000.0
2009-05-18 16:30:00,1.1682,1.1686,1.1675,1.1684,777000000.0
2009-05-18 16:35:00,1.1684,1.1685,1.1677,1.1677,413600000.0
2009-05-18 16:40:00,1.1678,1.16815,1.16575,1.16625,751800000.0
2009-05-18 16:45:00,1.1662,1.1663,1.1656,1.1657,1180400000.0
2009-05-18 16:50:00,1.1658,1.166,1.16435,1.1651,989200000.0
2009-05-18 16:55:00,1.1652,1.1656,1.16475,1.1654,1144800000.0
2009-05-18 17:00:00,1.1654,1.1657,1.16495,1.16515,866600000.0
2009-05-18 17:05:00,1.16525,1.16525,1.1645,1.165,709700000.0
2009-05-18 17:10:00,1.165,1.16535,1.1641,1.16415,606400000.0
2009-05-18 17:15:00,1.16415,1.1642,1.16265,1.1635,857400000.0
2009-05-18 17:20:00,1.1635,1.1636,1.16205,1.1623,705200000.0
2009-05-18 17:25:00,1.1624,1.1638,1.1615,1.1636,981000002.0
2009-05-18 17:30:00,1.16345,1.1638,1.16305,1.1637,1132000000.0
2009-05-18 17:35:00,1.16365,1.1647,1.16345,1.1646,373500000.0
2009-05-18 17:40:00,1.1646,1.1655,1.1643,1.1652,796000000.0
2009-05-18 17:45:00,1.1651,1.16565,1.1644,1.16535,885100000.0
2009-05-18 17:50:00,1.16535,1.1654,1.1644,1.1649,451100000.0
2009-05-18 17:55:00,1.1649,1.1657,1.16465,1.1656,588000000.0
2009-05-18 18:00:00,1.16555,1.1658,1.16545,1.1658,414400000.0
2009-05-18 18:05:00,1.1658,1.1659,1.1649,1.1652,357400000.0
2009-05-18 18:10:00,1.1651,1.1656,1.1647,1.16545,517600000.0
2009-05-18 18:15:00,1.1656,1.1656,1.16481,1.16501,554200000.0
2009-05-18 18:20:00,1.1652,1.1652,1.1638,1.16385,332000000.0
2009-05-18 18:25:00,1.16385,1.16395,1.1626,1.1629,682400000.0
2009-05-18 18:30:00,1.1629,1.16295,1.162,1.1627,284800000.0
2009-05-18 18:35:00,1.1627,1.16305,1.16155,1.16155,517400000.0
2009-05-18 18:40:00,1.1616,1.1617,1.1607,1.1609,446200000.0
2009-05-18 18:45:00,1.1609,1.16125,1.1607,1.1611,615200000.0
2009-05-18 18:50:00,1.1611,1.1621,1.16105,1.16195,294800000.0
2009-05-18 18:55:00,1.16205,1.1623,1.16155,1.16155,428800000.0
2009-05-18 19:00:00,1.1617,1.1625,1.16155,1.1623,529100000.0
2009-05-18 19:05:00,1.1624,1.1636,1.1624,1.1631,401800000.0
2009-05-18 19:10:00,1.16315,1.16365,1.1631,1.1634,592000000.0
2009-05-18 19:15:00,1.1633,1.1641,1.1633,1.1637,614000000.0
2009-05-18 19:20:00,1.1638,1.1646,1.1638,1.1642,390500000.0
2009-05-18 19:25:00,1.1642,1.1655,1.1642,1.1648,719500000.0
2009-05-18 19:30:00,1.1648,1.1652,1.16455,1.16505,521400000.0
2009-05-18 19:35:00,1.16505,1.1652,1.1646,1.1651,296700000.0
2009-05-18 19:40:00,1.16515,1.16745,1.16505,1.16645,966400000.0
2009-05-18 19:45:00,1.16665,1.16695,1.1659,1.166,463000000.0
2009-05-18 19:50:00,1.166,1.1662,1.16545,1.1657,378400001.0
2009-05-18 19:55:00,1.16585,1.1661,1.16534,1.1661,381200000.0
2009-05-18 20:00:00,1.1661,1.1665,1.1658,1.16605,550200000.0
2009-05-18 20:05:00,1.166,1.1666,1.16595,1.1663,634500000.0
2009-05-18 20:10:00,1.1663,1.1663,1.1652,1.1659,691400000.0
2009-05-18 20:15:00,1.1659,1.1662,1.16545,1.1657,708100000.0
2009-05-18 20:20:00,1.1657,1.16605,1.16535,1.16575,1250600000.0
2009-05-18 20:25:00,1.16575,1.1661,1.1652,1.16575,1091200000.0
2009-05-18 20:30:00,1.16575,1.1658,1.1643,1.1647,1316400000.0
2009-05-18 20:35:00,1.1646,1.1647,1.1645,1.16465,624600000.0
2009-05-18 20:40:00,1.16465,1.16485,1.16395,1.164,785400000.0
2009-05-18 20:45:00,1.164,1.164,1.1634,1.1636,487400000.0
2009-05-18 20:50:00,1.1636,1.1637,1.1632,1.16325,606400000.0
2009-05-18 20:55:00,1.16325,1.1636,1.16325,1.1634,469000000.0
2009-05-18 21:00:00,1.1634,1.1642,1.1634,1.1639,742800000.0
2009-05-18 21:05:00,1.16395,1.164,1.1638,1.1638,339200000.0
2009-05-18 21:10:00,1.1638,1.165,1.1638,1.1647,845000000.0
2009-05-18 21:15:00,1.16475,1.16475,1.164,1.1641,597600000.0
2009-05-18 21:20:00,1.1642,1.1645,1.1642,1.1643,448000000.0
2009-05-18 21:25:00,1.1643,1.1647,1.16415,1.1645,835600000.0
2009-05-18 21:30:00,1.1646,1.1648,1.16405,1.1641,987800002.0
2009-05-18 21:35:00,1.16405,1.1642,1.1638,1.1638,314200000.0
2009-05-18 21:40:00,1.164,1.1643,1.1639,1.164,495200000.0
2009-05-18 21:45:00,1.164,1.1641,1.1629,1.163,1201600000.0
2009-05-18 21:50:00,1.163,1.163,1.162,1.162,1986200000.0
2009-05-18 21:55:00,1.162,1.1623,1.1618,1.1621,2596800000.0
2009-05-18 22:00:00,1.1623,1.1627,1.16205,1.16245,2002000000.0
2009-05-18 22:05:00,1.16255,1.16265,1.1622,1.16265,148800000.0
2009-05-18 22:10:00,1.1627,1.1628,1.162,1.1623,192200000.0
2009-05-18 22:15:00,1.16215,1.1624,1.16185,1.1621,218900000.0
2009-05-18 22:20:00,1.16205,1.1624,1.16205,1.1624,160400000.0
2009-05-18 22:25:00,1.16235,1.1625,1.1621,1.16215,103200000.0
2009-05-18 22:30:00,1.16186,1.16225,1.16126,1.1615,143800000.0
2009-05-18 22:35:00,1.16108,1.1621,1.16081,1.1621,164800000.0
2009-05-18 22:40:00,1.16205,1.1624,1.16205,1.1624,40200000.0
2009-05-18 22:45:00,1.1624,1.16275,1.1619,1.16265,182800000.0
2009-05-18 22:50:00,1.1628,1.1629,1.16171,1.16198,144800000.0
2009-05-18 22:55:00,1.1622,1.1632,1.16167,1.1632,229400000.0
2009-05-18 23:00:00,1.1633,1.1633,1.16269,1.1629,50200000.0
2009-05-18 23:05:00,1.163,1.1632,1.1624,1.16265,86400000.0
2009-05-18 23:10:00,1.16228,1.1629,1.16224,1.16261,68200000.0
2009-05-18 23:15:00,1.1627,1.16293,1.16242,1.16284,58600000.0
2009-05-18 23:20:00,1.16285,1.16315,1.1627,1.1628,32600000.0
2009-05-18 23:25:00,1.1629,1.16315,1.1628,1.16305,41000000.0
2009-05-18 23:30:00,1.16305,1.1633,1.16285,1.16325,89600000.0
2009-05-18 23:35:00,1.1632,1.16325,1.16305,1.1632,65600000.0
2009-05-18 23:40:00,1.1631,1.1631,1.1623,1.1626,137200000.0
2009-05-18 23:45:00,1.1627,1.16325,1.1627,1.16325,137000000.0
2009-05-18 23:50:00,1.16287,1.16309,1.16263,1.16283,89600000.0
2009-05-18 23:55:00,1.16285,1.1631,1.16263,1.1631,49000000.0
2009-05-19 00:00:00,1.1632,1.16324,1.163,1.16324,45000000.0
2009-05-19 00:05:00,1.16313,1.16313,1.16289,1.1631,49000000.0
2009-05-19 00:10:00,1.1631,1.1631,1.163,1.163,50800000.0
2009-05-19 00:15:00,1.16287,1.1631,1.16268,1.16292,76800000.0
2009-05-19 00:20:00,1.1631,1.1631,1.16205,1.1621,211400000.0
2009-05-19 00:25:00,1.1628,1.1628,1.16185,1.1621,98600000.0
2009-05-19 00:30:00,1.16214,1.16243,1.1621,1.16222,98200000.0
2009-05-19 00:35:00,1.16233,1.1624,1.1622,1.1623,50400000.0
2009-05-19 00:40:00,1.16226,1.1625,1.16219,1.16235,76000000.0
2009-05-19 00:45:00,1.1625,1.1626,1.1625,1.1626,81600000.0
2009-05-19 00:50:00,1.1626,1.1628,1.16205,1.16205,252600000.0
2009-05-19 00:55:00,1.16215,1.1628,1.16145,1.16195,342700000.0
2009-05-19 01:00:00,1.16205,1.16215,1.16173,1.162,106000000.0
2009-05-19 01:05:00,1.1621,1.1628,1.16145,1.16225,173300000.0
2009-05-19 01:10:00,1.1626,1.1628,1.16202,1.1622,102800000.0
2009-05-19 01:15:00,1.16265,1.1628,1.16185,1.1621,196200000.0
2009-05-19 01:20:00,1.1621,1.1626,1.162,1.16225,113200000.0
2009-05-19 01:25:00,1.16275,1.163,1.1621,1.1629,102400000.0
2009-05-19 01:30:00,1.1629,1.1634,1.1624,1.1633,184200000.0
2009-05-19 01:35:00,1.1633,1.1636,1.16284,1.1632,130200000.0
2009-05-19 01:40:00,1.1632,1.1632,1.16275,1.16275,63400000.0
2009-05-19 01:45:00,1.16325,1.16325,1.16259,1.16272,82400000.0
2009-05-19 01:50:00,1.1627,1.1638,1.16256,1.1636,191400000.0
2009-05-19 01:55:00,1.1637,1.1638,1.16285,1.1633,231200000.0
2009-05-19 02:00:00,1.16385,1.1641,1.16315,1.1635,483200000.0
2009-05-19 02:05:00,1.1632,1.1641,1.163,1.1632,173600000.0
2009-05-19 02:10:00,1.1632,1.1638,1.1631,1.16345,111000000.0
2009-05-19 02:15:00,1.1635,1.16375,1.16325,1.1635,68400000.0
2009-05-19 02:20:00,1.1636,1.1641,1.16276,1.1641,69800000.0
2009-05-19 02:25:00,1.1641,1.1647,1.16355,1.1644,223000000.0
2009-05-19 02:30:00,1.1644,1.1647,1.16415,1.1646,83200000.0
2009-05-19 02:35:00,1.1647,1.165,1.1642,1.1649,88600000.0
2009-05-19 02:40:00,1.1648,1.1649,1.16398,1.1646,85000000.0
2009-05-19 02:45:00,1.1646,1.165,1.1645,1.1645,41200000.0
2009-05-19 02:50:00,1.16465,1.1652,1.1643,1.1652,41000000.0
2009-05-19 02:55:00,1.1652,1.1655,1.16495,1.1655,158000000.0
2009-05-19 03:00:00,1.1655,1.16585,1.1651,1.1652,203200000.0
2009-05-19 03:05:00,1.1652,1.16565,1.1651,1.1651,89400000.0
2009-05-19 03:10:00,1.1654,1.16545,1.16505,1.1652,36000000.0
2009-05-19 03:15:00,1.1653,1.1653,1.1644,1.16515,117000000.0
2009-05-19 03:20:00,1.16495,1.1652,1.16445,1.16465,129500000.0
2009-05-19 03:25:00,1.1644,1.16535,1.16435,1.165,174600000.0
2009-05-19 03:30:00,1.1651,1.1651,1.164,1.1645,249000000.0
2009-05-19 03:35:00,1.16425,1.1645,1.1639,1.1641,100800000.0
2009-05-19 03:40:00,1.1641,1.1647,1.16385,1.1643,117300000.0
2009-05-19 03:45:00,1.1643,1.1644,1.16385,1.1641,94200000.0
2009-05-19 03:50:00,1.1644,1.1644,1.164,1.1644,54000000.0
2009-05-19 03:55:00,1.1646,1.16465,1.16415,1.16465,68600000.0
2009-05-19 04:00:00,1.1644,1.16505,1.1643,1.1648,129200000.0
2009-05-19 04:05:00,1.1648,1.1649,1.16445,1.16465,73600000.0
2009-05-19 04:10:00,1.1647,1.1647,1.16425,1.16428,67600000.0
2009-05-19 04:15:00,1.16465,1.16475,1.164,1.1644,80000000.0
2009-05-19 04:20:00,1.1644,1.1645,1.1634,1.1634,119400000.0
2009-05-19 04:25:00,1.1638,1.1642,1.1637,1.164,111000000.0
2009-05-19 04:30:00,1.16403,1.1641,1.1631,1.1631,96600000.0
2009-05-19 04:35:00,1.1631,1.1633,1.16245,1.1632,191900000.0
2009-05-19 04:40:00,1.1633,1.1641,1.1632,1.1639,118400000.0
2009-05-19 04:45:00,1.16379,1.164,1.1636,1.1636,59400000.0
2009-05-19 04:50:00,1.1637,1.1637,1.16315,1.1632,98600000.0
2009-05-19 04:55:00,1.1632,1.1632,1.1628,1.163,26000000.0
2009-05-19 05:00:00,1.163,1.1632,1.1628,1.163,84200000.0
2009-05-19 05:05:00,1.1632,1.1633,1.16275,1.1628,117200000.0
2009-05-19 05:10:00,1.16295,1.16325,1.1627,1.1631,188300000.0
2009-05-19 05:15:00,1.1631,1.1634,1.1627,1.1632,216000000.0
2009-05-19 05:20:00,1.16325,1.1634,1.16285,1.163,180200000.0
2009-05-19 05:25:00,1.1631,1.1634,1.16285,1.1634,219200000.0
2009-05-19 05:30:00,1.16325,1.1637,1.16285,1.16325,192800000.0
2009-05-19 05:35:00,1.16315,1.1634,1.16285,1.1632,139200000.0
2009-05-19 05:40:00,1.1632,1.1634,1.16285,1.16325,222200000.0
2009-05-19 05:45:00,1.1634,1.1637,1.16285,1.1631,217400000.0
2009-05-19 05:50:00,1.1631,1.1637,1.163,1.1633,192600000.0
2009-05-19 05:55:00,1.1633,1.1633,1.163,1.163,71800000.0
2009-05-19 06:00:00,1.163,1.163,1.16195,1.16245,189400000.0
2009-05-19 06:05:00,1.1625,1.16275,1.16209,1.1623,584200000.0
2009-05-19 06:10:00,1.16245,1.16245,1.1619,1.1622,153200000.0
2009-05-19 06:15:00,1.1622,1.1622,1.1614,1.1615,152800000.0
2009-05-19 06:20:00,1.1615,1.1616,1.16111,1.1616,140600000.0
2009-05-19 06:25:00,1.1616,1.1626,1.1614,1.1623,109000000.0
2009-05-19 06:30:00,1.1622,1.1634,1.1621,1.1631,256400000.0
2009-05-19 06:35:00,1.16275,1.1633,1.16265,1.1631,247600000.0
2009-05-19 06:40:00,1.1631,1.16435,1.16285,1.164,245000000.0
2009-05-19 06:45:00,1.164,1.1641,1.1625,1.163,205800000.0
2009-05-19 06:50:00,1.1629,1.1639,1.1628,1.16345,291000000.0
2009-05-19 06:55:00,1.1635,1.1638,1.16275,1.16334,485200000.0
2009-05-19 07:00:00,1.16345,1.16345,1.16225,1.1629,176800000.0
2009-05-19 07:05:00,1.1629,1.1641,1.16285,1.1637,165400000.0
2009-05-19 07:10:00,1.16315,1.1637,1.16315,1.1633,80200000.0
2009-05-19 07:15:00,1.1634,1.16345,1.16325,1.1633,156400000.0
2009-05-19 07:20:00,1.1633,1.1633,1.1621,1.1621,148400000.0
2009-05-19 07:25:00,1.16225,1.1623,1.162,1.1622,105200000.0
2009-05-19 07:30:00,1.1622,1.16232,1.16169,1.16225,199600000.0
2009-05-19 07:35:00,1.1622,1.1627,1.16192,1.16242,755200000.0
2009-05-19 07:40:00,1.1627,1.16325,1.16255,1.163,77000000.0
2009-05-19 07:45:00,1.163,1.1631,1.1626,1.163,122600000.0
2009-05-19 07:50:00,1.16293,1.16305,1.1625,1.1628,341100000.0
2009-05-19 07:55:00,1.1628,1.163,1.1626,1.1629,182600000.0
2009-05-19 08:00:00,1.1631,1.1632,1.1627,1.1629,217600000.0
2009-05-19 08:05:00,1.16305,1.16375,1.1629,1.1635,297400000.0
2009-05-19 08:10:00,1.1635,1.1635,1.1629,1.16305,272400000.0
2009-05-19 08:15:00,1.16305,1.1635,1.16235,1.1627,337800000.0
2009-05-19 08:20:00,1.1627,1.1628,1.1619,1.1627,390800000.0
2009-05-19 08:25:00,1.1627,1.163,1.16175,1.1622,267600000.0
2009-05-19 08:30:00,1.1622,1.1622,1.16015,1.1606,619800004.0
2009-05-19 08:35:00,1.16075,1.16075,1.159,1.1596,632800000.0
2009-05-19 08:40:00,1.1596,1.16045,1.1584,1.1598,1034300000.0
2009-05-19 08:45:00,1.15985,1.1599,1.1586,1.1596,842800000.0
2009-05-19 08:50:00,1.15965,1.1601,1.1589,1.1599,527000000.0
2009-05-19 08:55:00,1.1599,1.16,1.1595,1.1596,549200000.0
2009-05-19 09:00:00,1.1596,1.1603,1.15825,1.15825,792000000.0
2009-05-19 09:05:00,1.1583,1.1596,1.1582,1.1592,655999998.0
2009-05-19 09:10:00,1.1592,1.1595,1.1578,1.1578,801400000.0
2009-05-19 09:15:00,1.15785,1.1594,1.1578,1.159,392700000.0
2009-05-19 09:20:00,1.159,1.159,1.15725,1.1584,699600000.0
2009-05-19 09:25:00,1.1584,1.159,1.15755,1.1586,492800000.0
2009-05-19 09:30:00,1.1586,1.15865,1.15735,1.1575,587000000.0
2009-05-19 09:35:00,1.1576,1.1584,1.1571,1.1578,575400001.0
2009-05-19 09:40:00,1.15775,1.15855,1.1574,1.1579,910399998.0
2009-05-19 09:45:00,1.1579,1.1585,1.15775,1.158,551600000.0
2009-05-19 09:50:00,1.158,1.1583,1.1573,1.1573,586000000.0
2009-05-19 09:55:00,1.1573,1.15735,1.15605,1.1567,672800000.0
2009-05-19 10:00:00,1.15685,1.1571,1.1562,1.1566,658800000.0
2009-05-19 10:05:00,1.1566,1.157,1.15595,1.1561,649000000.0
2009-05-19 10:10:00,1.1562,1.1578,1.1562,1.1568,670100000.0
2009-05-19 10:15:00,1.1569,1.15735,1.1566,1.1567,559200000.0
2009-05-19 10:20:00,1.1567,1.1575,1.15645,1.157,519199998.0
2009-05-19 10:25:00,1.157,1.157,1.15655,1.15665,623000000.0
2009-05-19 10:30:00,1.15675,1.1569,1.156,1.15615,379800000.0
2009-05-19 10:35:00,1.1562,1.15655,1.1558,1.1558,382000000.0
2009-05-19 10:40:00,1.1558,1.15635,1.1558,1.1559,310599999.0
2009-05-19 10:45:00,1.156,1.1562,1.1558,1.15615,132600000.0
2009-05-19 10:50:00,1.1561,1.1564,1.1554,1.15593,800800000.0
2009-05-19 10:55:00,1.15615,1.1562,1.1558,1.1558,452600000.0
2009-05-19 11:00:00,1.1558,1.1567,1.1547,1.1567,1102900000.0
2009-05-19 11:05:00,1.1566,1.1578,1.1566,1.1575,933400000.0
2009-05-19 11:10:00,1.15755,1.1586,1.15715,1.1586,560800000.0
2009-05-19 11:15:00,1.15825,1.1587,1.1571,1.1571,540000000.0
2009-05-19 11:20:00,1.15715,1.1574,1.1564,1.1567,834000000.0
2009-05-19 11:25:00,1.1569,1.1577,1.1564,1.1577,550800000.0
2009-05-19 11:30:00,1.1577,1.1586,1.15735,1.15735,1077999999.0
2009-05-19 11:35:00,1.1574,1.1581,1.15705,1.1578,1109400000.0
2009-05-19 11:40:00,1.1578,1.1578,1.1561,1.1565,697400000.0
2009-05-19 11:45:00,1.1565,1.15735,1.15605,1.1572,590500000.0
2009-05-19 11:50:00,1.1571,1.158,1.15685,1.15715,668600000.0
2009-05-19 11:55:00,1.1572,1.1574,1.15625,1.15675,1157800002.0
2009-05-19 12:00:00,1.15665,1.15765,1.15605,1.1572,869200000.0
2009-05-19 12:05:00,1.1572,1.1572,1.1559,1.1561,529200000.0
2009-05-19 12:10:00,1.1561,1.1571,1.1557,1.1563,975600000.0
2009-05-19 12:15:00,1.1563,1.15725,1.15605,1.15685,567600000.0
2009-05-19 12:20:00,1.1569,1.1569,1.1562,1.1562,414800000.0
2009-05-19 12:25:00,1.1562,1.1563,1.15555,1.156,557600000.0
2009-05-19 12:30:00,1.15605,1.157,1.15555,1.1565,623800000.0
2009-05-19 12:35:00,1.1565,1.15715,1.1565,1.1567,230200000.0
2009-05-19 12:40:00,1.15695,1.15695,1.1558,1.15585,856600000.0
2009-05-19 12:45:00,1.1558,1.15685,1.1556,1.1567,596400000.0
2009-05-19 12:50:00,1.1567,1.15715,1.15635,1.1569,426000000.0
2009-05-19 12:55:00,1.1569,1.15745,1.15655,1.1567,489200000.0
2009-05-19 13:00:00,1.1568,1.15685,1.1555,1.15635,574800000.0
2009-05-19 13:05:00,1.15635,1.15685,1.156,1.1568,656400000.0
2009-05-19 13:10:00,1.1567,1.1573,1.1565,1.1573,223400000.0
2009-05-19 13:15:00,1.1573,1.15795,1.157,1.1577,698000000.0
2009-05-19 13:20:00,1.15765,1.1583,1.15755,1.15825,522900000.0
2009-05-19 13:25:00,1.1582,1.15825,1.15745,1.1578,345800000.0
2009-05-19 13:30:00,1.1578,1.1586,1.15755,1.1581,350400000.0
2009-05-19 13:35:00,1.15805,1.159,1.15795,1.159,370800000.0
2009-05-19 13:40:00,1.159,1.159,1.1583,1.1583,504800000.0
2009-05-19 13:45:00,1.1583,1.1583,1.15705,1.15745,515200000.0
2009-05-19 13:50:00,1.15745,1.1586,1.1572,1.1585,509800000.0
2009-05-19 13:55:00,1.1585,1.1586,1.15755,1.1576,558000000.0
2009-05-19 14:00:00,1.1576,1.1576,1.15575,1.1564,580400001.0
2009-05-19 14:05:00,1.1564,1.1565,1.1559,1.1562,704400000.0
2009-05-19 14:10:00,1.1563,1.1578,1.15625,1.1571,1135000000.0
2009-05-19 14:15:00,1.1571,1.1571,1.1563,1.1566,515800000.0
2009-05-19 14:20:00,1.1568,1.1577,1.1564,1.1568,1162600000.0
2009-05-19 14:25:00,1.1568,1.1573,1.1566,1.157,510900000.0
2009-05-19 14:30:00,1.15715,1.1599,1.15715,1.1599,1508300001.0
2009-05-19 14:35:00,1.1599,1.1615,1.15945,1.1615,1386499998.0
2009-05-19 14:40:00,1.1615,1.1619,1.161,1.1614,1243000000.0
2009-05-19 14:45:00,1.1614,1.1617,1.15975,1.15975,1173400000.0
2009-05-19 14:50:00,1.15975,1.16035,1.159,1.1592,1067000002.0
2009-05-19 14:55:00,1.1592,1.1602,1.15845,1.1601,1174200000.0
2009-05-19 15:00:00,1.1602,1.1616,1.1601,1.1605,962600000.0
2009-05-19 15:05:00,1.1605,1.16135,1.1601,1.1607,1302600000.0
2009-05-19 15:10:00,1.1607,1.1607,1.16,1.1603,1247000000.0
2009-05-19 15:15:00,1.16025,1.16085,1.15955,1.1597,994200000.0
2009-05-19 15:20:00,1.1597,1.16055,1.15895,1.15905,1231000000.0
2009-05-19 15:25:00,1.15905,1.1598,1.15765,1.1584,878400000.0
2009-05-19 15:30:00,1.1584,1.1594,1.15805,1.1586,1309300000.0
2009-05-19 15:35:00,1.1587,1.1591,1.1565,1.1567,1810400006.0
2009-05-19 15:40:00,1.1568,1.1585,1.1566,1.1577,1679000000.0
2009-05-19 15:45:00,1.15745,1.15855,1.15665,1.1575,1454800000.0
2009-05-19 15:50:00,1.1575,1.15985,1.1575,1.15955,1344400000.0
2009-05-19 15:55:00,1.15955,1.1601,1.1588,1.159,1294200000.0
2009-05-19 16:00:00,1.159,1.1603,1.1587,1.1596,1389200000.0
2009-05-19 16:05:00,1.1596,1.15965,1.1572,1.158,1336800000.0
2009-05-19 16:10:00,1.1581,1.1585,1.1572,1.1574,1242800000.0
2009-05-19 16:15:00,1.1575,1.1581,1.15705,1.1575,1348000000.0
2009-05-19 16:20:00,1.1575,1.1585,1.1571,1.15745,1190499999.0
2009-05-19 16:25:00,1.15755,1.1576,1.15515,1.1554,1633100010.0
2009-05-19 16:30:00,1.1555,1.1561,1.15505,1.156,997000000.0
2009-05-19 16:35:00,1.1558,1.156,1.1548,1.1556,1518900000.0
2009-05-19 16:40:00,1.1556,1.1568,1.1554,1.1566,1193599999.0
2009-05-19 16:45:00,1.1567,1.1573,1.1565,1.15685,1585900007.0
2009-05-19 16:50:00,1.1569,1.1576,1.15655,1.1567,1492400001.0
2009-05-19 16:55:00,1.1568,1.15805,1.15655,1.15775,1207400000.0
2009-05-19 17:00:00,1.15785,1.15805,1.1562,1.1564,1351099999.0
2009-05-19 17:05:00,1.1564,1.15765,1.1564,1.1571,1528400000.0
2009-05-19 17:10:00,1.1571,1.1578,1.15675,1.1575,774400000.0
2009-05-19 17:15:00,1.1575,1.1578,1.15645,1.15675,1750999999.0
2009-05-19 17:20:00,1.15675,1.158,1.15675,1.158,1051500000.0
2009-05-19 17:25:00,1.15815,1.15845,1.1564,1.1566,1285600000.0
2009-05-19 17:30:00,1.1566,1.157,1.15565,1.15655,1052600000.0
2009-05-19 17:35:00,1.15655,1.1568,1.15605,1.1567,1154700000.0
2009-05-19 17:40:00,1.1567,1.1578,1.1564,1.1566,951000002.0
2009-05-19 17:45:00,1.15655,1.1577,1.1564,1.1571,736600000.0
2009-05-19 17:50:00,1.1571,1.1575,1.1566,1.157,787600000.0
2009-05-19 17:55:00,1.157,1.1572,1.15635,1.1567,613800000.0
2009-05-19 18:00:00,1.15665,1.1571,1.15645,1.15665,666000000.0
2009-05-19 18:05:00,1.1567,1.157,1.1564,1.1568,385700000.0
2009-05-19 18:10:00,1.1568,1.157,1.15645,1.1566,386300000.0
2009-05-19 18:15:00,1.1566,1.1568,1.15605,1.1562,381399999.0
2009-05-19 18:20:00,1.1562,1.15675,1.15585,1.1559,1287100000.0
2009-05-19 18:25:00,1.1558,1.15595,1.15445,1.15505,811600000.0
2009-05-19 18:30:00,1.15505,1.1561,1.1549,1.1559,704400000.0
2009-05-19 18:35:00,1.1559,1.1565,1.1557,1.1562,603300000.0
2009-05-19 18:40:00,1.1561,1.1563,1.1554,1.1563,327900000.0
2009-05-19 18:45:00,1.15625,1.1565,1.156,1.1562,291200000.0
2009-05-19 18:50:00,1.1562,1.15685,1.1561,1.15625,524000000.0
2009-05-19 18:55:00,1.1564,1.1572,1.1563,1.1572,530000000.0
2009-05-19 19:00:00,1.1573,1.1575,1.1558,1.15595,617700000.0
2009-05-19 19:05:00,1.1561,1.15655,1.15435,1.1546,578100000.0
2009-05-19 19:10:00,1.1547,1.15585,1.15445,1.15565,556600000.0
2009-05-19 19:15:00,1.1556,1.1558,1.1548,1.1551,1059999999.0
2009-05-19 19:20:00,1.1551,1.1565,1.15475,1.1564,1081900000.0
2009-05-19 19:25:00,1.1565,1.1565,1.1552,1.1553,802100000.0
2009-05-19 19:30:00,1.1553,1.1559,1.15465,1.1559,608500000.0
2009-05-19 19:35:00,1.15555,1.156,1.1553,1.1556,706400000.0
2009-05-19 19:40:00,1.1556,1.1563,1.15515,1.15585,669000000.0
2009-05-19 19:45:00,1.15585,1.1562,1.155,1.1561,452900000.0
2009-05-19 19:50:00,1.1562,1.1567,1.1558,1.1566,631000000.0
2009-05-19 19:55:00,1.1565,1.1567,1.15615,1.1563,458000000.0
2009-05-19 20:00:00,1.1562,1.157,1.1562,1.1568,616800000.0
2009-05-19 20:05:00,1.1568,1.1571,1.1564,1.1564,1187100000.0
2009-05-19 20:10:00,1.1565,1.157,1.1563,1.1565,376200000.0
2009-05-19 20:15:00,1.1566,1.1566,1.15515,1.1554,510700000.0
2009-05-19 20:20:00,1.1554,1.1555,1.1547,1.1551,949200000.0
2009-05-19 20:25:00,1.1551,1.1559,1.1549,1.1549,731100000.0
2009-05-19 20:30:00,1.155,1.155,1.154,1.1542,712599999.0
2009-05-19 20:35:00,1.1543,1.1545,1.15375,1.1541,630100000.0
2009-05-19 20:40:00,1.1541,1.1543,1.15295,1.15325,1169600000.0
2009-05-19 20:45:00,1.15325,1.15375,1.15265,1.15285,1266200000.0
2009-05-19 20:50:00,1.1529,1.1539,1.15265,1.153,1158400000.0
2009-05-19 20:55:00,1.153,1.1531,1.1526,1.15285,1002000001.0
2009-05-19 21:00:00,1.1529,1.1529,1.1522,1.1525,846200000.0
2009-05-19 21:05:00,1.1524,1.1529,1.1522,1.15245,2203500006.0
2009-05-19 21:10:00,1.1525,1.1533,1.15225,1.1523,1028400000.0
2009-05-19 21:15:00,1.1525,1.1531,1.1525,1.1526,921000000.0
2009-05-19 21:20:00,1.1526,1.1529,1.15235,1.15235,453800000.0
2009-05-19 21:25:00,1.1525,1.1529,1.15235,1.1526,863000000.0
2009-05-19 21:30:00,1.1526,1.1543,1.15225,1.15415,856200000.0
2009-05-19 21:35:00,1.15415,1.15425,1.15335,1.1535,895000000.0
2009-05-19 21:40:00,1.1535,1.15495,1.15345,1.15475,1612400003.0
2009-05-19 21:45:00,1.1548,1.1551,1.15455,1.1551,500800000.0
2009-05-19 21:50:00,1.1551,1.1564,1.15505,1.1561,1588400000.0
2009-05-19 21:55:00,1.1561,1.15725,1.1561,1.1564,2217400000.0
2009-05-19 22:00:00,1.15645,1.15655,1.1562,1.15625,1299200000.0
2009-05-19 22:05:00,1.15615,1.1566,1.15555,1.15635,354700000.0
2009-05-19 22:10:00,1.1566,1.15715,1.15625,1.157,258700000.0
2009-05-19 22:15:00,1.157,1.1575,1.156,1.15615,387900000.0
2009-05-19 22:20:00,1.15635,1.15645,1.156,1.1564,165400000.0
2009-05-19 22:25:00,1.15635,1.1569,1.15615,1.1567,322700000.0
2009-05-19 22:30:00,1.1567,1.1567,1.15635,1.15645,152000000.0
2009-05-19 22:35:00,1.1565,1.1568,1.15625,1.1563,229400000.0
2009-05-19 22:40:00,1.1563,1.1564,1.15545,1.15575,255800000.0
2009-05-19 22:45:00,1.15575,1.1561,1.1554,1.15555,152200000.0
2009-05-19 22:50:00,1.1556,1.15595,1.1555,1.15595,66400000.0
2009-05-19 22:55:00,1.15595,1.1564,1.15465,1.15545,255600000.0
2009-05-19 23:00:00,1.1556,1.15795,1.15545,1.15695,130000000.0
2009-05-19 23:05:00,1.15705,1.15705,1.15455,1.1555,293800000.0
2009-05-19 23:10:00,1.15535,1.1556,1.1553,1.1556,122000000.0
2009-05-19 23:15:00,1.15555,1.1558,1.1554,1.1557,152200000.0
2009-05-19 23:20:00,1.15556,1.1563,1.15524,1.15595,212900000.0
2009-05-19 23:25:00,1.15605,1.1562,1.15568,1.1561,53400000.0
2009-05-19 23:30:00,1.1561,1.1561,1.15545,1.15565,25400000.0
2009-05-19 23:35:00,1.1555,1.15579,1.15528,1.15578,109400000.0
2009-05-19 23:40:00,1.1557,1.1557,1.15551,1.15565,55800000.0
2009-05-19 23:45:00,1.15565,1.15565,1.15543,1.15555,70200000.0
2009-05-19 23:50:00,1.15553,1.15575,1.15524,1.15575,75400000.0
2009-05-19 23:55:00,1.15552,1.1557,1.1554,1.15555,95000000.0
2009-05-20 00:00:00,1.1556,1.1557,1.15513,1.15563,62400000.0
2009-05-20 00:05:00,1.1556,1.15635,1.1556,1.156,46000000.0
2009-05-20 00:10:00,1.15598,1.15623,1.15585,1.15595,127400000.0
2009-05-20 00:15:00,1.15575,1.15585,1.1553,1.15555,149900000.0
2009-05-20 00:20:00,1.15555,1.1556,1.1539,1.1547,146200000.0
2009-05-20 00:25:00,1.15485,1.1552,1.1539,1.1547,182600000.0
2009-05-20 00:30:00,1.15425,1.155,1.15425,1.155,96200000.0
2009-05-20 00:35:00,1.155,1.1553,1.15455,1.15455,94700000.0
2009-05-20 00:40:00,1.1547,1.1547,1.15395,1.1541,65800000.0
2009-05-20 00:45:00,1.15425,1.15465,1.1539,1.15465,147600000.0
2009-05-20 00:50:00,1.15475,1.15475,1.15405,1.15425,151400000.0
2009-05-20 00:55:00,1.15425,1.1553,1.15425,1.15485,155400000.0
2009-05-20 01:00:00,1.15485,1.1553,1.15402,1.15433,69600000.0
2009-05-20 01:05:00,1.1545,1.155,1.1545,1.155,42400000.0
2009-05-20 01:10:00,1.155,1.1554,1.1545,1.15455,85000000.0
2009-05-20 01:15:00,1.15455,1.1549,1.15425,1.1547,118600000.0
2009-05-20 01:20:00,1.1547,1.1548,1.1547,1.1548,63400000.0
2009-05-20 01:25:00,1.1548,1.1548,1.1536,1.1539,119000000.0
2009-05-20 01:30:00,1.1539,1.1543,1.15365,1.15415,132400000.0
2009-05-20 01:35:00,1.15415,1.15415,1.15365,1.15365,65600000.0
2009-05-20 01:40:00,1.15385,1.1544,1.15345,1.15355,121600000.0
2009-05-20 01:45:00,1.1535,1.1538,1.1533,1.1535,193600000.0
2009-05-20 01:50:00,1.1536,1.15385,1.1534,1.15365,111800000.0
2009-05-20 01:55:00,1.15342,1.154,1.1531,1.15364,425800000.0
2009-05-20 02:00:00,1.15375,1.15445,1.1537,1.15395,134400000.0
2009-05-20 02:05:00,1.154,1.1549,1.15385,1.1548,176800000.0
2009-05-20 02:10:00,1.1548,1.1551,1.15418,1.15435,144800000.0
2009-05-20 02:15:00,1.1544,1.1547,1.15417,1.15456,90200000.0
2009-05-20 02:20:00,1.15465,1.15495,1.15425,1.15445,163400000.0
2009-05-20 02:25:00,1.15465,1.1553,1.1545,1.1553,226400000.0
2009-05-20 02:30:00,1.1555,1.1557,1.15465,1.15555,251900000.0
2009-05-20 02:35:00,1.1556,1.1564,1.15505,1.1556,171800000.0
2009-05-20 02:40:00,1.1556,1.15625,1.1552,1.15625,259600000.0
2009-05-20 02:45:00,1.1563,1.15715,1.15605,1.1568,140400000.0
2009-05-20 02:50:00,1.1568,1.157,1.15585,1.15595,235400000.0
2009-05-20 02:55:00,1.1561,1.1561,1.15475,1.1559,387600000.0
2009-05-20 03:00:00,1.1559,1.1561,1.15545,1.15585,143900000.0
2009-05-20 03:05:00,1.1559,1.1561,1.1555,1.156,55200000.0
2009-05-20 03:10:00,1.156,1.1561,1.15532,1.1556,158600000.0
2009-05-20 03:15:00,1.1556,1.1559,1.1555,1.15555,64600000.0
2009-05-20 03:20:00,1.15545,1.1555,1.1549,1.15515,287800000.0
2009-05-20 03:25:00,1.1552,1.1554,1.15485,1.15485,298400000.0
2009-05-20 03:30:00,1.15525,1.1557,1.1548,1.155,348200000.0
2009-05-20 03:35:00,1.1554,1.1559,1.155,1.1555,236200000.0
2009-05-20 03:40:00,1.15565,1.1565,1.15535,1.1563,214000000.0
2009-05-20 03:45:00,1.1564,1.1565,1.15595,1.1562,129600000.0
2009-05-20 03:50:00,1.1561,1.1568,1.15595,1.1565,388600000.0
2009-05-20 03:55:00,1.15629,1.15725,1.15587,1.1565,377700000.0
2009-05-20 04:00:00,1.1564,1.1566,1.1562,1.1564,227000000.0
2009-05-20 04:05:00,1.1564,1.1567,1.1563,1.1566,161800000.0
2009-05-20 04:10:00,1.1565,1.1569,1.1565,1.1569,76800000.0
2009-05-20 04:15:00,1.1568,1.1576,1.1568,1.15695,177000000.0
2009-05-20 04:20:00,1.1573,1.15805,1.1573,1.15735,288400000.0
2009-05-20 04:25:00,1.15735,1.1576,1.1572,1.1574,83800000.0
2009-05-20 04:30:00,1.1574,1.15765,1.1574,1.15765,95200000.0
2009-05-20 04:35:00,1.1577,1.15805,1.1573,1.1576,158600000.0
2009-05-20 04:40:00,1.1577,1.1578,1.15725,1.15775,86600000.0
2009-05-20 04:45:00,1.1576,1.1579,1.1573,1.1576,95000000.0
2009-05-20 04:50:00,1.1577,1.158,1.1577,1.1577,75600000.0
2009-05-20 04:55:00,1.1578,1.1578,1.1571,1.15715,225400000.0
2009-05-20 05:00:00,1.15715,1.15715,1.156,1.15635,522400000.0
2009-05-20 05:05:00,1.1564,1.1571,1.15585,1.1565,235800001.0
2009-05-20 05:10:00,1.1565,1.15665,1.1565,1.15665,144000000.0
2009-05-20 05:15:00,1.15655,1.1572,1.1565,1.1572,96800000.0
2009-05-20 05:20:00,1.1572,1.15735,1.15715,1.1572,32200000.0
2009-05-20 05:25:00,1.15687,1.1573,1.15679,1.1573,60800000.0
2009-05-20 05:30:00,1.1573,1.1573,1.15693,1.15698,53200000.0
2009-05-20 05:35:00,1.157,1.1574,1.157,1.1574,128000000.0
2009-05-20 05:40:00,1.1574,1.15746,1.15685,1.15685,188000000.0
2009-05-20 05:45:00,1.15685,1.1569,1.15635,1.1565,143800000.0
2009-05-20 05:50:00,1.1565,1.1565,1.156,1.1561,64400000.0
2009-05-20 05:55:00,1.1562,1.1562,1.15575,1.1558,540600010.0
2009-05-20 06:00:00,1.15585,1.1559,1.1554,1.1556,138000000.0
2009-05-20 06:05:00,1.15555,1.15585,1.1549,1.1554,236000000.0
2009-05-20 06:10:00,1.1554,1.1554,1.15485,1.1549,144600000.0
2009-05-20 06:15:00,1.155,1.1555,1.1548,1.1555,138600000.0
2009-05-20 06:20:00,1.1556,1.1556,1.1552,1.15535,81200000.0
2009-05-20 06:25:00,1.1554,1.15555,1.1551,1.1553,177900000.0
2009-05-20 06:30:00,1.1553,1.15535,1.1549,1.1549,106600000.0
2009-05-20 06:35:00,1.155,1.1552,1.15465,1.15465,175800000.0
2009-05-20 06:40:00,1.15505,1.1552,1.15465,1.1548,53600000.0
2009-05-20 06:45:00,1.1548,1.15535,1.1548,1.15535,53000000.0
2009-05-20 06:50:00,1.1555,1.1555,1.1555,1.1555,10000000.0
2009-05-20 06:55:00,1.1555,1.1557,1.15539,1.15565,844900000.0
2009-05-20 07:00:00,1.15565,1.1558,1.15555,1.15575,303900000.0
2009-05-20 07:05:00,1.1558,1.1561,1.1557,1.1561,105800000.0
2009-05-20 07:10:00,1.1561,1.15645,1.15555,1.15585,158400000.0
2009-05-20 07:15:00,1.15585,1.1564,1.1557,1.15615,134200000.0
2009-05-20 07:20:00,1.1562,1.1569,1.15615,1.1569,135200000.0
2009-05-20 07:25:00,1.1569,1.1569,1.15685,1.15685,50600000.0
2009-05-20 07:30:00,1.15685,1.15725,1.1567,1.157,144400000.0
2009-05-20 07:35:00,1.15715,1.1572,1.1564,1.1564,163800000.0
2009-05-20 07:40:00,1.15655,1.1571,1.15615,1.15655,578400000.0
2009-05-20 07:45:00,1.15655,1.15675,1.1563,1.1567,175800000.0
2009-05-20 07:50:00,1.1567,1.1569,1.15633,1.1567,215600000.0
2009-05-20 07:55:00,1.1567,1.1571,1.15665,1.15705,114800000.0
2009-05-20 08:00:00,1.15705,1.1572,1.15695,1.15705,175800000.0
2009-05-20 08:05:00,1.15705,1.1574,1.15655,1.15665,149600000.0
2009-05-20 08:10:00,1.15655,1.1571,1.15645,1.1567,131600000.0
2009-05-20 08:15:00,1.1566,1.157,1.1559,1.15605,209400000.0
2009-05-20 08:20:00,1.15605,1.1563,1.15555,1.156,513200000.0
2009-05-20 08:25:00,1.156,1.1565,1.156,1.1565,393200000.0
2009-05-20 08:30:00,1.1565,1.1565,1.15585,1.15635,515600000.0
2009-05-20 08:35:00,1.15635,1.1578,1.1562,1.1578,629800000.0
2009-05-20 08:40:00,1.1578,1.1581,1.15745,1.1576,246200000.0
2009-05-20 08:45:00,1.15775,1.1583,1.1575,1.1576,516600000.0
2009-05-20 08:50:00,1.15765,1.1579,1.15745,1.1577,272000002.0
2009-05-20 08:55:00,1.1578,1.158,1.1575,1.1576,369199998.0
2009-05-20 09:00:00,1.1576,1.1579,1.1575,1.1577,178400000.0
2009-05-20 09:05:00,1.1577,1.158,1.15725,1.1576,427800000.0
2009-05-20 09:10:00,1.1576,1.1576,1.1557,1.15585,409600000.0
2009-05-20 09:15:00,1.1558,1.1561,1.1549,1.1561,640800000.0
2009-05-20 09:20:00,1.1561,1.1562,1.15555,1.1558,500400000.0
2009-05-20 09:25:00,1.1558,1.1562,1.1555,1.15575,450400000.0
2009-05-20 09:30:00,1.15575,1.15575,1.1547,1.15495,334600000.0
2009-05-20 09:35:00,1.155,1.1555,1.1547,1.1551,328600000.0
2009-05-20 09:40:00,1.1551,1.1552,1.15405,1.1543,740600000.0
2009-05-20 09:45:00,1.1543,1.1552,1.15345,1.1548,791600000.0
2009-05-20 09:50:00,1.1548,1.155,1.1541,1.155,577600000.0
2009-05-20 09:55:00,1.155,1.1556,1.15495,1.1556,498800000.0
2009-05-20 10:00:00,1.1556,1.15565,1.1532,1.1535,811400000.0
2009-05-20 10:05:00,1.1535,1.15395,1.1532,1.1536,280200000.0
2009-05-20 10:10:00,1.1536,1.1549,1.15335,1.15455,416600000.0
2009-05-20 10:15:00,1.1545,1.15505,1.1534,1.1535,938400000.0
2009-05-20 10:20:00,1.1535,1.1541,1.15325,1.1533,643200000.0
2009-05-20 10:25:00,1.1534,1.1541,1.1534,1.1537,547000000.0
2009-05-20 10:30:00,1.1537,1.15585,1.15365,1.15465,693800000.0
2009-05-20 10:35:00,1.15465,1.1548,1.1542,1.15425,350200000.0
2009-05-20 10:40:00,1.15455,1.155,1.154,1.1547,550400000.0
2009-05-20 10:45:00,1.1548,1.15545,1.154,1.154,671400000.0
2009-05-20 10:50:00,1.15405,1.15455,1.15325,1.15385,494400000.0
2009-05-20 10:55:00,1.15385,1.154,1.1532,1.1535,493000000.0
2009-05-20 11:00:00,1.1535,1.1538,1.15295,1.1538,352400000.0
2009-05-20 11:05:00,1.1537,1.1548,1.1536,1.1546,391800000.0
2009-05-20 11:10:00,1.1546,1.15475,1.15395,1.1546,651400000.0
2009-05-20 11:15:00,1.1545,1.155,1.1543,1.155,239600000.0
2009-05-20 11:20:00,1.1551,1.1551,1.15435,1.1547,705999999.0
2009-05-20 11:25:00,1.1547,1.15505,1.1546,1.1547,330400000.0
2009-05-20 11:30:00,1.1547,1.1547,1.15325,1.1535,912399998.0
2009-05-20 11:35:00,1.1536,1.1537,1.15255,1.1529,470400000.0
2009-05-20 11:40:00,1.1529,1.1529,1.15235,1.1527,389000000.0
2009-05-20 11:45:00,1.1527,1.15435,1.15255,1.1533,803600000.0
2009-05-20 11:50:00,1.1533,1.1535,1.1526,1.15315,900100005.0
2009-05-20 11:55:00,1.1533,1.1538,1.15265,1.15355,944600000.0
2009-05-20 12:00:00,1.15355,1.15365,1.15279,1.15355,383200000.0
2009-05-20 12:05:00,1.1535,1.15435,1.1535,1.15375,522800000.0
2009-05-20 12:10:00,1.15385,1.1541,1.1537,1.1539,140200000.0
2009-05-20 12:15:00,1.1539,1.15435,1.15349,1.15399,573000000.0
2009-05-20 12:20:00,1.1541,1.1569,1.15405,1.15675,1395000000.0
2009-05-20 12:25:00,1.1567,1.1571,1.1562,1.15655,1208799999.0
2009-05-20 12:30:00,1.15635,1.157,1.15625,1.1564,1086700000.0
2009-05-20 12:35:00,1.15655,1.1579,1.15595,1.1576,2277200000.0
2009-05-20 12:40:00,1.15755,1.15765,1.1559,1.15595,1598199997.0
2009-05-20 12:45:00,1.15595,1.156,1.1532,1.154,1784000000.0
2009-05-20 12:50:00,1.154,1.15495,1.1539,1.1539,1021900000.0
2009-05-20 12:55:00,1.1539,1.1551,1.1539,1.1548,1031600000.0
2009-05-20 13:00:00,1.1548,1.15495,1.152,1.15325,2084800000.0
2009-05-20 13:05:00,1.1533,1.15445,1.1528,1.1543,1279799999.0
2009-05-20 13:10:00,1.1543,1.1543,1.1532,1.15375,708799999.0
2009-05-20 13:15:00,1.15375,1.15395,1.1533,1.1535,527600000.0
2009-05-20 13:20:00,1.1535,1.15395,1.15225,1.1524,963800000.0
2009-05-20 13:25:00,1.1525,1.15335,1.1524,1.1533,470199998.0
2009-05-20 13:30:00,1.1534,1.1534,1.15065,1.1509,991200000.0
2009-05-20 13:35:00,1.151,1.1513,1.1498,1.14985,1868399999.0
2009-05-20 13:40:00,1.1499,1.1503,1.1485,1.1494,1566200007.0
2009-05-20 13:45:00,1.1494,1.1495,1.1477,1.14795,1413700001.0
2009-05-20 13:50:00,1.14795,1.1483,1.1475,1.1481,1815799999.0
2009-05-20 13:55:00,1.14815,1.15,1.14815,1.14995,1897400001.0
2009-05-20 14:00:00,1.1499,1.15,1.14825,1.14895,1352000000.0
2009-05-20 14:05:00,1.149,1.1496,1.14885,1.14935,993900000.0
2009-05-20 14:10:00,1.1493,1.15035,1.1483,1.14835,1599200000.0
2009-05-20 14:15:00,1.14845,1.14895,1.14775,1.148,1347199997.0
2009-05-20 14:20:00,1.148,1.1492,1.14765,1.1489,1890199999.0
2009-05-20 14:25:00,1.1489,1.1491,1.1479,1.1488,1819600000.0
2009-05-20 14:30:00,1.1488,1.1489,1.1477,1.14845,2908200001.0
2009-05-20 14:35:00,1.14845,1.1494,1.14775,1.1491,1289199993.0
2009-05-20 14:40:00,1.1491,1.1505,1.14875,1.15,1458700000.0
2009-05-20 14:45:00,1.1501,1.15065,1.1499,1.15045,1115100005.0
2009-05-20 14:50:00,1.15025,1.1503,1.14865,1.1493,1325800000.0
2009-05-20 14:55:00,1.1493,1.1501,1.14925,1.15,1583000003.0
2009-05-20 15:00:00,1.15,1.1502,1.14955,1.1502,892500000.0
2009-05-20 15:05:00,1.1501,1.1502,1.1486,1.1486,1734999999.0
2009-05-20 15:10:00,1.14865,1.14905,1.1482,1.1483,1101868720.0
2009-05-20 15:15:00,1.1482,1.1485,1.1474,1.1485,1256218472.0
2009-05-20 15:20:00,1.1485,1.14895,1.14785,1.1484,1230420001.0
2009-05-20 15:25:00,1.1484,1.1489,1.14805,1.1484,888000000.0
2009-05-20 15:30:00,1.14835,1.1485,1.14415,1.14425,1126260001.0
2009-05-20 15:35:00,1.14405,1.1443,1.14215,1.1426,1478700001.0
2009-05-20 15:40:00,1.14255,1.144,1.1415,1.1418,1742820003.0
2009-05-20 15:45:00,1.1418,1.14225,1.1401,1.14115,1864340002.0
2009-05-20 15:50:00,1.1411,1.14165,1.14,1.14095,1654519999.0
2009-05-20 15:55:00,1.1408,1.14155,1.1407,1.141,1018700001.0
2009-05-20 16:00:00,1.1411,1.14115,1.13985,1.1404,1529940000.0
2009-05-20 16:05:00,1.1404,1.142,1.1404,1.1419,1527980000.0
2009-05-20 16:10:00,1.1419,1.1429,1.1417,1.1421,1316600000.0
2009-05-20 16:15:00,1.14205,1.1424,1.1412,1.1412,1280600000.0
2009-05-20 16:20:00,1.1413,1.14145,1.14055,1.14075,925600000.0
2009-05-20 16:25:00,1.1407,1.1425,1.14,1.1423,729000000.0
2009-05-20 16:30:00,1.1423,1.1426,1.14125,1.1426,1247640003.0
2009-05-20 16:35:00,1.1425,1.14305,1.14175,1.1427,1448480008.0
2009-05-20 16:40:00,1.1427,1.143,1.1421,1.14225,1431400001.0
2009-05-20 16:45:00,1.1423,1.14275,1.141,1.1411,885140004.0
2009-05-20 16:50:00,1.14125,1.1426,1.1411,1.1426,1103620002.0
2009-05-20 16:55:00,1.1426,1.14295,1.1421,1.1428,1608799999.0
2009-05-20 17:00:00,1.1427,1.1431,1.14225,1.1431,1105000000.0
2009-05-20 17:05:00,1.143,1.14375,1.1425,1.1434,811200000.0
2009-05-20 17:10:00,1.1434,1.1435,1.1419,1.1423,819800000.0
2009-05-20 17:15:00,1.1423,1.1434,1.1422,1.143,712440004.0
2009-05-20 17:20:00,1.143,1.14395,1.14215,1.1428,1220400000.0
2009-05-20 17:25:00,1.1428,1.1429,1.1417,1.142,1238600000.0
2009-05-20 17:30:00,1.1418,1.14195,1.1399,1.1401,772060006.0
2009-05-20 17:35:00,1.1401,1.14145,1.1401,1.14115,688200000.0
2009-05-20 17:40:00,1.1412,1.1418,1.1407,1.141,1320800000.0
2009-05-20 17:45:00,1.141,1.1423,1.14095,1.1421,1493000000.0
2009-05-20 17:50:00,1.1421,1.144,1.1414,1.1432,962920002.0
2009-05-20 17:55:00,1.1432,1.14355,1.14255,1.1434,1159000000.0
2009-05-20 18:00:00,1.1435,1.14365,1.1425,1.1427,966360006.0
2009-05-20 18:05:00,1.1427,1.1429,1.1415,1.1427,586800000.0
2009-05-20 18:10:00,1.14275,1.1429,1.14195,1.1422,1050900001.0
2009-05-20 18:15:00,1.1422,1.1426,1.14185,1.1422,1264800000.0
2009-05-20 18:20:00,1.1423,1.1428,1.142,1.14255,984399999.0
2009-05-20 18:25:00,1.14255,1.1428,1.14175,1.1418,794600000.0
2009-05-20 18:30:00,1.1419,1.1435,1.1417,1.1433,1048000000.0
2009-05-20 18:35:00,1.1433,1.1437,1.1427,1.1436,1389800000.0
2009-05-20 18:40:00,1.1436,1.1437,1.1421,1.1421,855300000.0
2009-05-20 18:45:00,1.1421,1.1427,1.142,1.1423,1458400001.0
2009-05-20 18:50:00,1.1423,1.1436,1.1422,1.14265,920400000.0
2009-05-20 18:55:00,1.1427,1.1437,1.14265,1.1436,1070600000.0
2009-05-20 19:00:00,1.1436,1.1438,1.14315,1.1437,790599999.0
2009-05-20 19:05:00,1.1436,1.144,1.1428,1.1432,667620002.0
2009-05-20 19:10:00,1.1433,1.14345,1.1422,1.1422,470300000.0
2009-05-20 19:15:00,1.1423,1.1429,1.1422,1.1429,609000000.0
2009-05-20 19:20:00,1.1429,1.14355,1.14265,1.1427,1162000000.0
2009-05-20 19:25:00,1.1427,1.1431,1.14175,1.1419,489080002.0
2009-05-20 19:30:00,1.1419,1.1426,1.1419,1.1424,221800000.0
2009-05-20 19:35:00,1.1424,1.1425,1.14105,1.1417,681399999.0
2009-05-20 19:40:00,1.1417,1.1418,1.1403,1.141,841600000.0
2009-05-20 19:45:00,1.141,1.1411,1.14035,1.1411,1166700000.0
2009-05-20 19:50:00,1.1411,1.1413,1.14065,1.1408,665700000.0
2009-05-20 19:55:00,1.1408,1.141,1.1406,1.1408,540300000.0
2009-05-20 20:00:00,1.1408,1.1408,1.1381,1.13925,1214020003.0
2009-05-20 20:05:00,1.13925,1.1401,1.1384,1.13895,1837020002.0
2009-05-20 20:10:00,1.139,1.14055,1.13835,1.1403,1177820002.0
2009-05-20 20:15:00,1.1403,1.1412,1.13845,1.13845,1427540005.0
2009-05-20 20:20:00,1.1384,1.13855,1.1362,1.13625,1066200001.0
2009-05-20 20:25:00,1.1363,1.13765,1.1362,1.1371,924400000.0
2009-05-20 20:30:00,1.1372,1.13905,1.13675,1.1387,1210440004.0
2009-05-20 20:35:00,1.1387,1.1389,1.13765,1.1379,1660200000.0
2009-05-20 20:40:00,1.1379,1.1384,1.1373,1.13755,2160400000.0
2009-05-20 20:45:00,1.13755,1.13765,1.13725,1.1373,455840004.0
2009-05-20 20:50:00,1.13735,1.13765,1.1365,1.1365,1175509998.0
2009-05-20 20:55:00,1.1365,1.13715,1.1365,1.1367,1757000000.0
2009-05-20 21:00:00,1.13685,1.1377,1.1367,1.1375,1775400000.0
2009-05-20 21:05:00,1.1375,1.1377,1.13695,1.1371,680800000.0
2009-05-20 21:10:00,1.1371,1.1378,1.1371,1.1376,1357280008.0
2009-05-20 21:15:00,1.1376,1.1384,1.1376,1.138,1751999999.0
2009-05-20 21:20:00,1.13805,1.1393,1.13795,1.1392,919799999.0
2009-05-20 21:25:00,1.1392,1.13945,1.13865,1.1388,827220002.0
2009-05-20 21:30:00,1.1388,1.1395,1.1388,1.13945,939880007.0
2009-05-20 21:35:00,1.1395,1.1407,1.1394,1.1398,1088200000.0
2009-05-20 21:40:00,1.1398,1.1413,1.13945,1.14105,1774500000.0
2009-05-20 21:45:00,1.141,1.14135,1.1409,1.141,1030420002.0
2009-05-20 21:50:00,1.141,1.14135,1.1409,1.14095,898420002.0
2009-05-20 21:55:00,1.14105,1.1411,1.14,1.1407,562000000.0
2009-05-20 22:00:00,1.1407,1.1408,1.14035,1.1406,494800000.0
2009-05-20 22:05:00,1.1406,1.14115,1.1404,1.14095,303800000.0
2009-05-20 22:10:00,1.141,1.141,1.14035,1.1406,179800000.0
2009-05-20 22:15:00,1.14045,1.1406,1.13983,1.14035,106900000.0
2009-05-20 22:20:00,1.1403,1.1413,1.1402,1.14082,248800000.0
2009-05-20 22:25:00,1.1412,1.1413,1.14085,1.141,85600000.0
2009-05-20 22:30:00,1.141,1.1415,1.141,1.1414,192200001.0
2009-05-20 22:35:00,1.1415,1.1415,1.1409,1.1412,179400000.0
2009-05-20 22:40:00,1.1412,1.1414,1.14095,1.1413,156600000.0
2009-05-20 22:45:00,1.1413,1.1416,1.14115,1.14115,89800000.0
2009-05-20 22:50:00,1.1412,1.1416,1.14115,1.1416,134800000.0
2009-05-20 22:55:00,1.1416,1.1416,1.14085,1.1415,245000000.0
2009-05-20 23:00:00,1.1413,1.1413,1.14069,1.14101,80400000.0
2009-05-20 23:05:00,1.1411,1.1414,1.14045,1.14115,111200000.0
2009-05-20 23:10:00,1.1412,1.14135,1.14075,1.14135,65600000.0
2009-05-20 23:15:00,1.14115,1.1423,1.14115,1.14175,162200000.0
2009-05-20 23:20:00,1.14175,1.14205,1.14156,1.14165,107600000.0
2009-05-20 23:25:00,1.14185,1.14195,1.14139,1.14195,79000000.0
2009-05-20 23:30:00,1.14195,1.14195,1.14142,1.14185,55800000.0
2009-05-20 23:35:00,1.14185,1.14205,1.14185,1.14205,33600000.0
2009-05-20 23:40:00,1.1424,1.14275,1.14225,1.14265,83200000.0
2009-05-20 23:45:00,1.14265,1.14265,1.1421,1.1424,76200000.0
2009-05-20 23:50:00,1.1423,1.1423,1.14132,1.14205,56800000.0
2009-05-20 23:55:00,1.14205,1.14205,1.14159,1.14181,59600000.0
2009-05-21 00:00:00,1.142,1.142,1.14158,1.14197,50400000.0
2009-05-21 00:05:00,1.1419,1.1419,1.1418,1.1418,80200000.0
2009-05-21 00:10:00,1.1418,1.1423,1.14165,1.1421,70000000.0
2009-05-21 00:15:00,1.1417,1.1424,1.14165,1.142,102800000.0
2009-05-21 00:20:00,1.142,1.1421,1.1417,1.1421,153800000.0
2009-05-21 00:25:00,1.1421,1.1422,1.14186,1.14216,285400000.0
2009-05-21 00:30:00,1.1421,1.14245,1.14171,1.14235,151400000.0
2009-05-21 00:35:00,1.14235,1.1424,1.1421,1.1421,226088000.0
2009-05-21 00:40:00,1.14203,1.14225,1.14135,1.14135,259200000.0
2009-05-21 00:45:00,1.1415,1.1423,1.14125,1.14195,248400000.0
2009-05-21 00:50:00,1.142,1.14215,1.1416,1.142,148200000.0
2009-05-21 00:55:00,1.14215,1.1422,1.14045,1.1409,209000000.0
2009-05-21 01:00:00,1.14065,1.1414,1.14055,1.1406,163000000.0
2009-05-21 01:05:00,1.14115,1.1412,1.14055,1.14065,59800000.0
2009-05-21 01:10:00,1.14115,1.1413,1.1405,1.1413,51200000.0
2009-05-21 01:15:00,1.1413,1.1413,1.14085,1.141,95200000.0
2009-05-21 01:20:00,1.141,1.141,1.14073,1.14095,133400000.0
2009-05-21 01:25:00,1.14095,1.141,1.13993,1.14031,99600000.0
2009-05-21 01:30:00,1.1407,1.1407,1.14045,1.1405,66400000.0
2009-05-21 01:35:00,1.1405,1.14065,1.14045,1.1405,54600000.0
2009-05-21 01:40:00,1.1405,1.141,1.1405,1.141,59600000.0
2009-05-21 01:45:00,1.141,1.141,1.14046,1.14062,82000000.0
2009-05-21 01:50:00,1.1408,1.1408,1.14045,1.14055,122600000.0
2009-05-21 01:55:00,1.14055,1.1409,1.14045,1.1409,133200000.0
2009-05-21 02:00:00,1.14085,1.141,1.1404,1.1405,199200000.0
2009-05-21 02:05:00,1.1408,1.1417,1.1405,1.14145,122600000.0
2009-05-21 02:10:00,1.1415,1.142,1.14095,1.1419,51800000.0
2009-05-21 02:15:00,1.1419,1.14305,1.1419,1.1426,228600000.0
2009-05-21 02:20:00,1.1427,1.1427,1.14195,1.14215,120600000.0
2009-05-21 02:25:00,1.14195,1.1424,1.14152,1.1424,92200000.0
2009-05-21 02:30:00,1.1423,1.1424,1.1418,1.14215,199200000.0
2009-05-21 02:35:00,1.14195,1.1423,1.14165,1.1419,239000000.0
2009-05-21 02:40:00,1.1419,1.1422,1.14165,1.1417,113600000.0
2009-05-21 02:45:00,1.14205,1.1422,1.14165,1.14205,127400000.0
2009-05-21 02:50:00,1.142,1.142,1.14165,1.142,89600000.0
2009-05-21 02:55:00,1.14195,1.1422,1.14155,1.1421,108200000.0
2009-05-21 03:00:00,1.1422,1.1422,1.14161,1.14185,71000000.0
2009-05-21 03:05:00,1.142,1.142,1.1409,1.141,165200000.0
2009-05-21 03:10:00,1.1412,1.1413,1.14055,1.14075,140800000.0
2009-05-21 03:15:00,1.14095,1.1411,1.1407,1.1411,87600000.0
2009-05-21 03:20:00,1.141,1.1415,1.1409,1.1414,197600000.0
2009-05-21 03:25:00,1.1413,1.1419,1.14125,1.14165,144400000.0
2009-05-21 03:30:00,1.14175,1.1422,1.14175,1.1422,91400000.0
2009-05-21 03:35:00,1.14195,1.1422,1.1418,1.1418,125200000.0
2009-05-21 03:40:00,1.1418,1.1418,1.1414,1.14165,79800000.0
2009-05-21 03:45:00,1.1414,1.1419,1.1414,1.1415,188600000.0
2009-05-21 03:50:00,1.1415,1.1415,1.1409,1.14105,78200000.0
2009-05-21 03:55:00,1.14105,1.1412,1.14075,1.141,159600000.0
2009-05-21 04:00:00,1.1409,1.1411,1.1406,1.141,60800000.0
2009-05-21 04:05:00,1.14065,1.141,1.14015,1.14055,143400000.0
2009-05-21 04:10:00,1.1403,1.1409,1.14025,1.1403,124000000.0
2009-05-21 04:15:00,1.1403,1.14035,1.1398,1.14,121600000.0
2009-05-21 04:20:00,1.14,1.1401,1.139,1.13905,85600000.0
2009-05-21 04:25:00,1.13925,1.1396,1.1389,1.1392,238600000.0
2009-05-21 04:30:00,1.13935,1.13955,1.13735,1.1376,336800000.0
2009-05-21 04:35:00,1.13785,1.138,1.13665,1.1367,240400000.0
2009-05-21 04:40:00,1.1369,1.138,1.13665,1.1373,216600000.0
2009-05-21 04:45:00,1.1374,1.138,1.13665,1.137,111100000.0
2009-05-21 04:50:00,1.137,1.13715,1.13675,1.137,105200000.0
2009-05-21 04:55:00,1.1365,1.13815,1.13611,1.1376,189000000.0
2009-05-21 05:00:00,1.1375,1.1379,1.13735,1.1379,91800000.0
2009-05-21 05:05:00,1.13735,1.1387,1.13735,1.13845,101600000.0
2009-05-21 05:10:00,1.1385,1.1389,1.1379,1.13845,144200000.0
2009-05-21 05:15:00,1.1385,1.1389,1.13815,1.13845,180800000.0
2009-05-21 05:20:00,1.1387,1.1389,1.13845,1.13885,90200000.0
2009-05-21 05:25:00,1.1391,1.1391,1.1385,1.1385,107800000.0
2009-05-21 05:30:00,1.1388,1.1389,1.1385,1.1385,87800000.0
2009-05-21 05:35:00,1.1388,1.1389,1.13819,1.1387,123400000.0
2009-05-21 05:40:00,1.1387,1.13885,1.1386,1.1387,67000000.0
2009-05-21 05:45:00,1.1387,1.1387,1.13775,1.138,82600000.0
2009-05-21 05:50:00,1.1381,1.1383,1.13785,1.13805,138200000.0
2009-05-21 05:55:00,1.1381,1.1385,1.13785,1.1384,68800000.0
2009-05-21 06:00:00,1.1384,1.1387,1.13795,1.1386,60400000.0
2009-05-21 06:05:00,1.13817,1.1387,1.138,1.1384,613800000.0
2009-05-21 06:10:00,1.1383,1.1385,1.1383,1.1384,65400000.0
2009-05-21 06:15:00,1.1383,1.1384,1.13805,1.1383,70200000.0
2009-05-21 06:20:00,1.1383,1.1386,1.13815,1.1384,74800000.0
2009-05-21 06:25:00,1.1383,1.13865,1.13813,1.13825,472300000.0
2009-05-21 06:30:00,1.13823,1.1387,1.13789,1.1385,597600000.0
2009-05-21 06:35:00,1.1385,1.1387,1.1383,1.1387,52000000.0
2009-05-21 06:40:00,1.1387,1.13945,1.13835,1.1394,162000000.0
2009-05-21 06:45:00,1.1394,1.13945,1.13915,1.13935,92800000.0
2009-05-21 06:50:00,1.1393,1.13945,1.1393,1.13945,57000000.0
2009-05-21 06:55:00,1.1394,1.1396,1.13915,1.13945,194400000.0
2009-05-21 07:00:00,1.1394,1.1395,1.139,1.1395,555800000.0
2009-05-21 07:05:00,1.13945,1.1398,1.1391,1.1391,103800000.0
2009-05-21 07:10:00,1.1391,1.1391,1.1387,1.1391,49600000.0
2009-05-21 07:15:00,1.1391,1.13925,1.13875,1.13875,44400000.0
2009-05-21 07:20:00,1.139,1.1395,1.13875,1.1394,70000000.0
2009-05-21 07:25:00,1.1395,1.1397,1.1386,1.1386,92400000.0
2009-05-21 07:30:00,1.1386,1.13865,1.13775,1.13795,209400000.0
2009-05-21 07:35:00,1.138,1.13865,1.13795,1.1382,93800000.0
2009-05-21 07:40:00,1.1382,1.13845,1.13795,1.1382,92000000.0
2009-05-21 07:45:00,1.1382,1.13825,1.13741,1.13815,271200000.0
2009-05-21 07:50:00,1.13815,1.1385,1.13757,1.1383,855000000.0
2009-05-21 07:55:00,1.1385,1.1389,1.13788,1.13885,159800000.0
2009-05-21 08:00:00,1.1389,1.1389,1.13745,1.1383,183000000.0
2009-05-21 08:05:00,1.1383,1.13865,1.1377,1.13775,94420003.0
2009-05-21 08:10:00,1.13775,1.13795,1.13765,1.1377,152000001.0
2009-05-21 08:15:00,1.1377,1.13825,1.13755,1.1377,227069999.0
2009-05-21 08:20:00,1.13775,1.13785,1.1375,1.1376,196600000.0
2009-05-21 08:25:00,1.1375,1.1379,1.1375,1.13785,89800000.0
2009-05-21 08:30:00,1.13785,1.1379,1.13735,1.1376,313600000.0
2009-05-21 08:35:00,1.13775,1.1386,1.1377,1.1385,137000000.0
2009-05-21 08:40:00,1.13845,1.1386,1.1379,1.138,240000000.0
2009-05-21 08:45:00,1.138,1.1383,1.13765,1.1383,202800000.0
2009-05-21 08:50:00,1.1383,1.1386,1.1378,1.1386,116800000.0
2009-05-21 08:55:00,1.1385,1.1386,1.137,1.13795,425900000.0
2009-05-21 09:00:00,1.13785,1.1387,1.1377,1.1385,312200000.0
2009-05-21 09:05:00,1.1386,1.1389,1.1377,1.1379,334000000.0
2009-05-21 09:10:00,1.1379,1.1382,1.1368,1.1373,581400000.0
2009-05-21 09:15:00,1.1373,1.1374,1.13635,1.1367,378800000.0
2009-05-21 09:20:00,1.1367,1.1377,1.13665,1.13735,512200000.0
2009-05-21 09:25:00,1.1374,1.1381,1.1374,1.13775,381400000.0
2009-05-21 09:30:00,1.13775,1.1382,1.1376,1.1381,369000002.0
2009-05-21 09:35:00,1.1381,1.13895,1.13785,1.1386,500200000.0
2009-05-21 09:40:00,1.13825,1.1395,1.13795,1.1387,604600000.0
2009-05-21 09:45:00,1.1387,1.1391,1.13865,1.1387,285400000.0
2009-05-21 09:50:00,1.1387,1.13975,1.1387,1.13935,482000000.0
2009-05-21 09:55:00,1.1396,1.13965,1.13855,1.139,346000000.0
2009-05-21 10:00:00,1.1391,1.1394,1.13865,1.1388,325400000.0
2009-05-21 10:05:00,1.1389,1.13955,1.1385,1.1387,263700000.0
2009-05-21 10:10:00,1.1387,1.1387,1.13745,1.13785,402600000.0
2009-05-21 10:15:00,1.1379,1.1379,1.13665,1.1367,512800000.0
2009-05-21 10:20:00,1.1367,1.1373,1.13475,1.1373,867769999.0
2009-05-21 10:25:00,1.13745,1.1395,1.13615,1.1386,545400000.0
2009-05-21 10:30:00,1.1386,1.13965,1.1376,1.1382,962500000.0
2009-05-21 10:35:00,1.13835,1.1409,1.13835,1.14025,1054800000.0
2009-05-21 10:40:00,1.1403,1.1418,1.13975,1.14005,683600000.0
2009-05-21 10:45:00,1.1402,1.1444,1.1402,1.1439,929500000.0
2009-05-21 10:50:00,1.1438,1.14515,1.1437,1.1447,1673400004.0
2009-05-21 10:55:00,1.1447,1.1457,1.14375,1.1438,811800000.0
2009-05-21 11:00:00,1.1438,1.144,1.14245,1.1439,697200000.0
2009-05-21 11:05:00,1.1438,1.14395,1.142,1.14335,867000000.0
2009-05-21 11:10:00,1.14335,1.14335,1.14205,1.14265,587000001.0
2009-05-21 11:15:00,1.14255,1.14335,1.1417,1.14285,386600000.0
2009-05-21 11:20:00,1.14285,1.143,1.1414,1.14225,962100000.0
2009-05-21 11:25:00,1.14235,1.1425,1.14095,1.1414,1027000001.0
2009-05-21 11:30:00,1.1414,1.14325,1.1411,1.14275,982000001.0
2009-05-21 11:35:00,1.14275,1.143,1.1413,1.14165,603000000.0
2009-05-21 11:40:00,1.14155,1.1419,1.1404,1.1411,543400000.0
2009-05-21 11:45:00,1.1411,1.1419,1.14085,1.1413,353000000.0
2009-05-21 11:50:00,1.1413,1.1414,1.1387,1.13885,560800000.0
2009-05-21 11:55:00,1.1389,1.1409,1.1389,1.1409,572600000.0
2009-05-21 12:00:00,1.1405,1.14135,1.1401,1.1409,490800000.0
2009-05-21 12:05:00,1.1409,1.14205,1.14085,1.141,783600000.0
2009-05-21 12:10:00,1.1409,1.141,1.13945,1.1404,757800000.0
2009-05-21 12:15:00,1.1405,1.1414,1.13985,1.1409,623200000.0
2009-05-21 12:20:00,1.1409,1.141,1.1401,1.141,479600000.0
2009-05-21 12:25:00,1.1409,1.14245,1.14085,1.1415,664199999.0
2009-05-21 12:30:00,1.1415,1.1417,1.1404,1.1405,485600000.0
2009-05-21 12:35:00,1.1404,1.14115,1.14005,1.1403,982199999.0
2009-05-21 12:40:00,1.1404,1.1417,1.1404,1.1417,507800000.0
2009-05-21 12:45:00,1.1417,1.14255,1.14135,1.1423,371799999.0
2009-05-21 12:50:00,1.14225,1.1423,1.14085,1.1413,733199998.0
2009-05-21 12:55:00,1.1413,1.1418,1.1409,1.1412,610800000.0
2009-05-21 13:00:00,1.1412,1.1422,1.14095,1.1422,378400000.0
2009-05-21 13:05:00,1.1422,1.144,1.14185,1.1434,608000000.0
2009-05-21 13:10:00,1.14345,1.1448,1.1434,1.1441,478200000.0
2009-05-21 13:15:00,1.1441,1.1445,1.14345,1.1439,595800000.0
2009-05-21 13:20:00,1.1439,1.1446,1.1437,1.14385,415200000.0
2009-05-21 13:25:00,1.14395,1.14495,1.1439,1.14465,515600000.0
2009-05-21 13:30:00,1.1447,1.14535,1.14425,1.145,822800002.0
2009-05-21 13:35:00,1.145,1.145,1.1436,1.1445,422200000.0
2009-05-21 13:40:00,1.14465,1.14515,1.1439,1.14515,468999999.0
2009-05-21 13:45:00,1.1452,1.1461,1.14485,1.14585,549000000.0
2009-05-21 13:50:00,1.1459,1.146,1.145,1.1451,401300000.0
2009-05-21 13:55:00,1.1451,1.14635,1.1447,1.14565,531700000.0
2009-05-21 14:00:00,1.1458,1.14725,1.1451,1.14535,1530599993.0
2009-05-21 14:05:00,1.1453,1.1455,1.14455,1.14465,1163700000.0
2009-05-21 14:10:00,1.14465,1.14505,1.1438,1.144,812400000.0
2009-05-21 14:15:00,1.144,1.1444,1.1433,1.14375,770400000.0
2009-05-21 14:20:00,1.1436,1.1439,1.1429,1.1432,1016000000.0
2009-05-21 14:25:00,1.1433,1.1438,1.14325,1.14375,445600000.0
2009-05-21 14:30:00,1.14375,1.1449,1.1437,1.1441,1196600002.0
2009-05-21 14:35:00,1.14385,1.1442,1.1433,1.1436,829600000.0
2009-05-21 14:40:00,1.1436,1.1441,1.14325,1.1441,825000000.0
2009-05-21 14:45:00,1.1441,1.1462,1.1439,1.1454,1217000000.0
2009-05-21 14:50:00,1.14515,1.1471,1.14515,1.14685,1847199999.0
2009-05-21 14:55:00,1.14685,1.1471,1.1456,1.147,1402000000.0
2009-05-21 15:00:00,1.147,1.1479,1.1466,1.1466,1722999999.0
2009-05-21 15:05:00,1.1467,1.1469,1.1457,1.1468,1303599999.0
2009-05-21 15:10:00,1.1467,1.1469,1.1459,1.1462,769600000.0
2009-05-21 15:15:00,1.1464,1.14815,1.14635,1.1478,1347600001.0
2009-05-21 15:20:00,1.1478,1.1478,1.14645,1.1466,982900000.0
2009-05-21 15:25:00,1.1466,1.1467,1.14525,1.1453,693200000.0
2009-05-21 15:30:00,1.1453,1.147,1.14485,1.1461,1514399999.0
2009-05-21 15:35:00,1.1461,1.1464,1.14515,1.1461,1901500000.0
2009-05-21 15:40:00,1.1461,1.1464,1.14445,1.1453,1138100001.0
2009-05-21 15:45:00,1.1454,1.14585,1.1444,1.1447,1757199999.0
2009-05-21 15:50:00,1.1446,1.1447,1.14315,1.1442,1168969999.0
2009-05-21 15:55:00,1.1443,1.1456,1.1435,1.1456,903799998.0
2009-05-21 16:00:00,1.1458,1.146,1.1436,1.14495,1555000002.0
2009-05-21 16:05:00,1.1449,1.1455,1.1429,1.1429,1243500000.0
2009-05-21 16:10:00,1.1431,1.14455,1.14265,1.1438,930500000.0
2009-05-21 16:15:00,1.1439,1.14575,1.14345,1.14555,1385000000.0
2009-05-21 16:20:00,1.14555,1.1478,1.14555,1.1472,1382799999.0
2009-05-21 16:25:00,1.1472,1.14785,1.1468,1.1477,1956599999.0
2009-05-21 16:30:00,1.1477,1.14825,1.1466,1.1468,1822499998.0
2009-05-21 16:35:00,1.1468,1.14785,1.1464,1.14665,1593600001.0
2009-05-21 16:40:00,1.14665,1.1467,1.14515,1.1455,950500000.0
2009-05-21 16:45:00,1.14525,1.1456,1.1435,1.1445,1565499999.0
2009-05-21 16:50:00,1.1445,1.14575,1.14445,1.14505,1619069999.0
2009-05-21 16:55:00,1.14505,1.1462,1.14435,1.1446,1867500001.0
2009-05-21 17:00:00,1.1446,1.1458,1.1446,1.1458,1023200000.0
2009-05-21 17:05:00,1.14575,1.14595,1.14475,1.1454,696300000.0
2009-05-21 17:10:00,1.14515,1.1454,1.1442,1.1444,675799998.0
2009-05-21 17:15:00,1.1444,1.1446,1.1438,1.1439,1982100002.0
2009-05-21 17:20:00,1.1439,1.14525,1.14375,1.14475,798400000.0
2009-05-21 17:25:00,1.14475,1.145,1.14415,1.1443,1685999998.0
2009-05-21 17:30:00,1.1444,1.1447,1.1439,1.1446,847200000.0
2009-05-21 17:35:00,1.1446,1.14485,1.14435,1.1444,1122100000.0
2009-05-21 17:40:00,1.1445,1.1447,1.144,1.1441,790600000.0
2009-05-21 17:45:00,1.1441,1.14425,1.1435,1.1439,1241900000.0
2009-05-21 17:50:00,1.1439,1.14395,1.1431,1.1433,801800000.0
2009-05-21 17:55:00,1.1433,1.1433,1.1412,1.1413,1076700000.0
2009-05-21 18:00:00,1.1414,1.1416,1.14015,1.14065,1691300009.0
2009-05-21 18:05:00,1.14065,1.1412,1.1399,1.14,699800000.0
2009-05-21 18:10:00,1.14005,1.1413,1.13985,1.14095,1195299995.0
2009-05-21 18:15:00,1.1411,1.1416,1.14045,1.14115,1380400000.0
2009-05-21 18:20:00,1.14135,1.1418,1.141,1.1411,1429900000.0
2009-05-21 18:25:00,1.1412,1.14245,1.14105,1.1422,1559200000.0
2009-05-21 18:30:00,1.1422,1.1423,1.1405,1.14055,1605300000.0
2009-05-21 18:35:00,1.14045,1.1406,1.13865,1.13885,1063699999.0
2009-05-21 18:40:00,1.1388,1.1392,1.138,1.13805,1302800000.0
2009-05-21 18:45:00,1.1381,1.13835,1.136,1.1365,1326800000.0
2009-05-21 18:50:00,1.1365,1.1384,1.13585,1.138,2113000010.0
2009-05-21 18:55:00,1.1381,1.1381,1.1365,1.1373,970180002.0
2009-05-21 19:00:00,1.1373,1.13855,1.1366,1.13855,1734600019.0
2009-05-21 19:05:00,1.1387,1.1395,1.1377,1.13905,1228500007.0
2009-05-21 19:10:00,1.13905,1.1406,1.1385,1.1404,683600000.0
2009-05-21 19:15:00,1.1404,1.14065,1.139,1.1402,1212100000.0
2009-05-21 19:20:00,1.1402,1.14165,1.1401,1.1407,704800000.0
2009-05-21 19:25:00,1.1407,1.1412,1.14005,1.14065,1092900000.0
2009-05-21 19:30:00,1.14065,1.1409,1.1396,1.1396,578800000.0
2009-05-21 19:35:00,1.1396,1.13995,1.13865,1.1392,1046500000.0
2009-05-21 19:40:00,1.1394,1.13955,1.1388,1.1389,642000000.0
2009-05-21 19:45:00,1.1389,1.1392,1.1384,1.1385,671200000.0
2009-05-21 19:50:00,1.1385,1.1399,1.13805,1.1398,957800000.0
2009-05-21 19:55:00,1.1398,1.1403,1.13825,1.1383,1122700000.0
2009-05-21 20:00:00,1.1383,1.1387,1.1368,1.1374,1207400000.0
2009-05-21 20:05:00,1.1373,1.13825,1.13665,1.13785,1155300000.0
2009-05-21 20:10:00,1.13785,1.13785,1.1365,1.1377,1125300000.0
2009-05-21 20:15:00,1.1377,1.1378,1.1362,1.1368,996000000.0
2009-05-21 20:20:00,1.1369,1.13845,1.13645,1.13765,803600000.0
2009-05-21 20:25:00,1.13765,1.1381,1.13725,1.1379,944400000.0
2009-05-21 20:30:00,1.138,1.1385,1.1379,1.1382,1146500000.0
2009-05-21 20:35:00,1.1382,1.1395,1.138,1.1389,997800000.0
2009-05-21 20:40:00,1.139,1.14,1.1387,1.13935,1693599999.0
2009-05-21 20:45:00,1.13935,1.1395,1.1387,1.1393,1632999998.0
2009-05-21 20:50:00,1.1393,1.14035,1.1391,1.1401,1800400001.0
2009-05-21 20:55:00,1.1401,1.14125,1.1401,1.1404,1681999999.0
2009-05-21 21:00:00,1.1403,1.14045,1.1401,1.1402,1000700000.0
2009-05-21 21:05:00,1.1402,1.14135,1.1402,1.14125,1050800000.0
2009-05-21 21:10:00,1.14125,1.1413,1.1407,1.1407,1379000000.0
2009-05-21 21:15:00,1.14055,1.1408,1.14005,1.14015,660000000.0
2009-05-21 21:20:00,1.14025,1.14065,1.1397,1.1399,626400000.0
2009-05-21 21:25:00,1.1399,1.1399,1.13905,1.13935,1322200000.0
2009-05-21 21:30:00,1.1394,1.13975,1.13805,1.1396,799400000.0
2009-05-21 21:35:00,1.1396,1.13985,1.13875,1.1395,697300000.0
2009-05-21 21:40:00,1.1395,1.1399,1.13885,1.1395,1450000000.0
2009-05-21 21:45:00,1.1395,1.1395,1.13865,1.139,1140700000.0
2009-05-21 21:50:00,1.139,1.13955,1.1381,1.1384,1268000000.0
2009-05-21 21:55:00,1.13835,1.1386,1.1379,1.138,2170600000.0
2009-05-21 22:00:00,1.138,1.1383,1.1377,1.1379,769200000.0
2009-05-21 22:05:00,1.13775,1.1378,1.1375,1.1376,275400000.0
2009-05-21 22:10:00,1.1375,1.13785,1.1374,1.1377,169200000.0
2009-05-21 22:15:00,1.1378,1.1378,1.1367,1.1368,170300000.0
2009-05-21 22:20:00,1.1368,1.1368,1.13545,1.1356,222600000.0
2009-05-21 22:25:00,1.1356,1.1365,1.13545,1.1363,328300000.0
2009-05-21 22:30:00,1.1364,1.1365,1.1359,1.1361,433200000.0
2009-05-21 22:35:00,1.1361,1.1372,1.136,1.1365,172800000.0
2009-05-21 22:40:00,1.1365,1.1367,1.13615,1.1365,231600000.0
2009-05-21 22:45:00,1.1366,1.1369,1.13615,1.1366,185680002.0
2009-05-21 22:50:00,1.1366,1.1368,1.13615,1.1364,262200000.0
2009-05-21 22:55:00,1.13645,1.13705,1.13635,1.13705,196400000.0
2009-05-21 23:00:00,1.13677,1.13787,1.13498,1.13572,188300000.0
2009-05-21 23:05:00,1.1359,1.13625,1.1354,1.13555,172000000.0
2009-05-21 23:10:00,1.1356,1.13565,1.1345,1.13486,77400000.0
2009-05-21 23:15:00,1.1348,1.13535,1.13467,1.13515,53600000.0
2009-05-21 23:20:00,1.1352,1.13615,1.13506,1.1353,114600000.0
2009-05-21 23:25:00,1.1353,1.136,1.13492,1.1357,99600000.0
2009-05-21 23:30:00,1.13595,1.13595,1.1351,1.1355,149780002.0
2009-05-21 23:35:00,1.1355,1.13585,1.13515,1.13566,67000000.0
2009-05-21 23:40:00,1.13595,1.13595,1.13567,1.13585,67400000.0
2009-05-21 23:45:00,1.13572,1.13645,1.13567,1.1359,46400000.0
2009-05-21 23:50:00,1.13605,1.13685,1.13565,1.1366,72200000.0
2009-05-21 23:55:00,1.1366,1.13665,1.13627,1.1366,58000000.0
2009-05-22 00:00:00,1.1365,1.1365,1.13555,1.13555,176800000.0
2009-05-22 00:05:00,1.13555,1.1356,1.13517,1.13555,107000000.0
2009-05-22 00:10:00,1.1354,1.1359,1.13533,1.1355,100400000.0
2009-05-22 00:15:00,1.1356,1.1363,1.1354,1.136,164400000.0
2009-05-22 00:20:00,1.1359,1.1368,1.13585,1.1363,97800000.0
2009-05-22 00:25:00,1.13675,1.1369,1.1361,1.13635,95600000.0
2009-05-22 00:30:00,1.1365,1.1367,1.13545,1.13655,150600000.0
2009-05-22 00:35:00,1.136,1.1368,1.13515,1.1363,366000000.0
2009-05-22 00:40:00,1.13655,1.1367,1.136,1.1366,71200000.0
2009-05-22 00:45:00,1.1366,1.1366,1.13585,1.1364,245000000.0
2009-05-22 00:50:00,1.1358,1.1367,1.1358,1.1367,129200000.0
2009-05-22 00:55:00,1.1365,1.1365,1.136,1.1362,94200000.0
2009-05-22 01:00:00,1.13635,1.13645,1.13611,1.13631,100200000.0
2009-05-22 01:05:00,1.1365,1.1368,1.1364,1.13655,131600000.0
2009-05-22 01:10:00,1.1366,1.13675,1.13635,1.13635,175800000.0
2009-05-22 01:15:00,1.1365,1.13665,1.1351,1.13605,137300000.0
2009-05-22 01:20:00,1.136,1.136,1.13565,1.1359,116200000.0
2009-05-22 01:25:00,1.1359,1.136,1.13547,1.13563,117000000.0
2009-05-22 01:30:00,1.1359,1.1362,1.1357,1.13585,139600000.0
2009-05-22 01:35:00,1.13585,1.1362,1.1358,1.136,129400000.0
2009-05-22 01:40:00,1.13572,1.13595,1.13507,1.13521,60400000.0
2009-05-22 01:45:00,1.13525,1.1355,1.13525,1.13525,33400000.0
2009-05-22 01:50:00,1.13493,1.1353,1.13435,1.1345,136200000.0
2009-05-22 01:55:00,1.13371,1.1345,1.13371,1.13395,76400000.0
2009-05-22 02:00:00,1.13395,1.13545,1.1339,1.1346,565800000.0
2009-05-22 02:05:00,1.1346,1.1352,1.1346,1.1349,183800000.0
2009-05-22 02:10:00,1.1349,1.1355,1.13458,1.1353,174800000.0
2009-05-22 02:15:00,1.1353,1.1358,1.13478,1.1348,146500000.0
2009-05-22 02:20:00,1.13515,1.13535,1.135,1.13525,66000000.0
2009-05-22 02:25:00,1.1352,1.1353,1.13495,1.1352,52800000.0
2009-05-22 02:30:00,1.1352,1.1353,1.1344,1.13475,237600000.0
2009-05-22 02:35:00,1.13465,1.13475,1.13465,1.1347,265000000.0
2009-05-22 02:40:00,1.1347,1.135,1.13435,1.1348,238200000.0
2009-05-22 02:45:00,1.1347,1.135,1.13445,1.135,81800000.0
2009-05-22 02:50:00,1.13495,1.13495,1.1337,1.13385,275000000.0
2009-05-22 02:55:00,1.134,1.1343,1.13305,1.1331,441600000.0
2009-05-22 03:00:00,1.1332,1.13365,1.13295,1.1334,132800000.0
2009-05-22 03:05:00,1.1334,1.13385,1.13305,1.13385,183600000.0
2009-05-22 03:10:00,1.13385,1.1344,1.13345,1.13405,144400000.0
2009-05-22 03:15:00,1.1341,1.1341,1.1335,1.1335,131400000.0
2009-05-22 03:20:00,1.1336,1.1336,1.1326,1.1327,158400000.0
2009-05-22 03:25:00,1.13265,1.133,1.1326,1.13285,73800000.0
2009-05-22 03:30:00,1.13295,1.13355,1.13295,1.1333,122000000.0
2009-05-22 03:35:00,1.13282,1.13335,1.13271,1.1332,32200000.0
2009-05-22 03:40:00,1.1333,1.1333,1.13265,1.1329,75800000.0
2009-05-22 03:45:00,1.13285,1.133,1.13212,1.13295,85200000.0
2009-05-22 03:50:00,1.13295,1.13355,1.13295,1.1333,212000000.0
2009-05-22 03:55:00,1.13293,1.1336,1.13286,1.13315,69800000.0
2009-05-22 04:00:00,1.13315,1.13405,1.133,1.1333,204200000.0
2009-05-22 04:05:00,1.13305,1.1337,1.1328,1.13315,290000000.0
2009-05-22 04:10:00,1.13315,1.13345,1.133,1.1331,54800000.0
2009-05-22 04:15:00,1.13315,1.13315,1.13295,1.1331,92800000.0
2009-05-22 04:20:00,1.13305,1.134,1.13305,1.1337,194400000.0
2009-05-22 04:25:00,1.1337,1.13385,1.1333,1.1337,109200000.0
2009-05-22 04:30:00,1.13375,1.13375,1.1334,1.13355,169400000.0
2009-05-22 04:35:00,1.13355,1.1336,1.13295,1.1333,170200000.0
2009-05-22 04:40:00,1.1333,1.1335,1.1329,1.1329,182000000.0
2009-05-22 04:45:00,1.13315,1.1336,1.133,1.1336,59000000.0
2009-05-22 04:50:00,1.1336,1.1337,1.13325,1.1334,59100000.0
2009-05-22 04:55:00,1.1334,1.13365,1.13325,1.1333,159300000.0
2009-05-22 05:00:00,1.1333,1.13365,1.13295,1.133,120800000.0
2009-05-22 05:05:00,1.13325,1.1335,1.13305,1.1331,201700000.0
2009-05-22 05:10:00,1.1331,1.1332,1.13295,1.1331,212300000.0
2009-05-22 05:15:00,1.1331,1.13315,1.133,1.1331,127000000.0
2009-05-22 05:20:00,1.1331,1.1333,1.13305,1.1331,59400000.0
2009-05-22 05:25:00,1.13293,1.13325,1.13283,1.13295,127800000.0
2009-05-22 05:30:00,1.13299,1.13315,1.13296,1.1331,210600000.0
2009-05-22 05:35:00,1.1331,1.13345,1.13239,1.1331,161000000.0
2009-05-22 05:40:00,1.1333,1.1336,1.1333,1.13345,51000000.0
2009-05-22 05:45:00,1.13345,1.1336,1.13305,1.1335,95800000.0
2009-05-22 05:50:00,1.1336,1.1336,1.1332,1.1336,167800000.0
2009-05-22 05:55:00,1.1335,1.1336,1.1332,1.13335,701000003.0
2009-05-22 06:00:00,1.13365,1.1337,1.1336,1.1337,48000000.0
2009-05-22 06:05:00,1.13337,1.1342,1.13322,1.1341,694000000.0
2009-05-22 06:10:00,1.1341,1.1342,1.1336,1.1337,219600000.0
2009-05-22 06:15:00,1.1338,1.1341,1.13355,1.13375,86800000.0
2009-05-22 06:20:00,1.13375,1.1348,1.13365,1.1348,111200000.0
2009-05-22 06:25:00,1.1347,1.1349,1.13395,1.1342,234800000.0
2009-05-22 06:30:00,1.1342,1.1344,1.1337,1.134,98600000.0
2009-05-22 06:35:00,1.134,1.1345,1.1338,1.1344,86800000.0
2009-05-22 06:40:00,1.1344,1.13485,1.1344,1.1345,51500000.0
2009-05-22 06:45:00,1.13435,1.1348,1.13425,1.1345,664900000.0
2009-05-22 06:50:00,1.1344,1.1345,1.13375,1.1338,116400000.0
2009-05-22 06:55:00,1.1338,1.1338,1.13345,1.13355,124800000.0
2009-05-22 07:00:00,1.1336,1.13378,1.13335,1.13347,277200000.0
2009-05-22 07:05:00,1.1336,1.1345,1.1335,1.1345,112200000.0
2009-05-22 07:10:00,1.1345,1.1345,1.1338,1.1338,88800000.0
2009-05-22 07:15:00,1.1338,1.1338,1.13355,1.1337,87400000.0
2009-05-22 07:20:00,1.1337,1.134,1.13345,1.1338,70800000.0
2009-05-22 07:25:00,1.1338,1.134,1.13355,1.134,112000000.0
2009-05-22 07:30:00,1.134,1.134,1.13355,1.134,126800000.0
2009-05-22 07:35:00,1.134,1.13425,1.1339,1.134,168400000.0
2009-05-22 07:40:00,1.134,1.134,1.134,1.134,167200000.0
2009-05-22 07:45:00,1.134,1.1344,1.1337,1.1344,195000000.0
2009-05-22 07:50:00,1.1345,1.1346,1.1341,1.1345,89800000.0
2009-05-22 07:55:00,1.1345,1.135,1.13405,1.1349,184700000.0
2009-05-22 08:00:00,1.1346,1.1355,1.1346,1.1355,263100000.0
2009-05-22 08:05:00,1.1357,1.1358,1.1343,1.135,408400000.0
2009-05-22 08:10:00,1.135,1.1353,1.13495,1.1351,253400000.0
2009-05-22 08:15:00,1.135,1.1353,1.13435,1.1346,359600000.0
2009-05-22 08:20:00,1.13455,1.1348,1.13435,1.1345,302800000.0
2009-05-22 08:25:00,1.1345,1.135,1.13355,1.1338,480800000.0
2009-05-22 08:30:00,1.13375,1.13375,1.1327,1.133,801599998.0
2009-05-22 08:35:00,1.133,1.133,1.13225,1.1324,630200000.0
2009-05-22 08:40:00,1.1324,1.13315,1.13235,1.1328,380300000.0
2009-05-22 08:45:00,1.1328,1.1333,1.1326,1.1327,314600000.0
2009-05-22 08:50:00,1.1327,1.1328,1.1324,1.1324,414000000.0
2009-05-22 08:55:00,1.1324,1.1325,1.132,1.1322,299700001.0
2009-05-22 09:00:00,1.13225,1.1337,1.1321,1.13305,722600000.0
2009-05-22 09:05:00,1.1329,1.1336,1.1327,1.1333,475500000.0
2009-05-22 09:10:00,1.1334,1.1336,1.132,1.1322,616500000.0
2009-05-22 09:15:00,1.1322,1.13235,1.1316,1.1317,754000006.0
2009-05-22 09:20:00,1.13175,1.1326,1.1317,1.1326,398800000.0
2009-05-22 09:25:00,1.1326,1.1341,1.13225,1.13365,253400000.0
2009-05-22 09:30:00,1.13365,1.13445,1.13305,1.13415,222400000.0
2009-05-22 09:35:00,1.13415,1.1347,1.13405,1.1344,384000000.0
2009-05-22 09:40:00,1.1344,1.1353,1.13395,1.1342,321000000.0
2009-05-22 09:45:00,1.1342,1.135,1.1341,1.1349,312200000.0
2009-05-22 09:50:00,1.1349,1.13515,1.13435,1.1348,307200000.0
2009-05-22 09:55:00,1.1348,1.13495,1.1337,1.1348,410799999.0
2009-05-22 10:00:00,1.13485,1.13545,1.1342,1.1352,474000000.0
2009-05-22 10:05:00,1.1352,1.1353,1.13335,1.1335,281600000.0
2009-05-22 10:10:00,1.1335,1.1342,1.13345,1.13365,311800000.0
2009-05-22 10:15:00,1.1337,1.13375,1.1331,1.1332,352200000.0
2009-05-22 10:20:00,1.13325,1.1334,1.13225,1.13265,420400000.0
2009-05-22 10:25:00,1.13265,1.1328,1.1319,1.13215,265200000.0
2009-05-22 10:30:00,1.13215,1.133,1.13215,1.1325,498600000.0
2009-05-22 10:35:00,1.1325,1.1327,1.1318,1.1322,572400000.0
2009-05-22 10:40:00,1.13215,1.1332,1.132,1.1331,494000000.0
2009-05-22 10:45:00,1.1331,1.13315,1.1324,1.1325,244400000.0
2009-05-22 10:50:00,1.1324,1.1329,1.1323,1.13255,391600000.0
2009-05-22 10:55:00,1.13255,1.13335,1.1321,1.1323,454400000.0
2009-05-22 11:00:00,1.13235,1.1332,1.13215,1.1331,385400000.0
2009-05-22 11:05:00,1.1331,1.1331,1.1319,1.1319,439800000.0
2009-05-22 11:10:00,1.132,1.1322,1.13175,1.1318,273800000.0
2009-05-22 11:15:00,1.1318,1.1319,1.13165,1.1317,567700016.0
2009-05-22 11:20:00,1.1317,1.1318,1.13045,1.131,1020800015.0
2009-05-22 11:25:00,1.131,1.1312,1.1306,1.1307,298000000.0
2009-05-22 11:30:00,1.1307,1.1312,1.13055,1.1311,362200000.0
2009-05-22 11:35:00,1.1311,1.1313,1.1306,1.1309,243900000.0
2009-05-22 11:40:00,1.13105,1.1312,1.13015,1.1309,691800000.0
2009-05-22 11:45:00,1.1309,1.1312,1.1307,1.13095,299700000.0
2009-05-22 11:50:00,1.131,1.13115,1.1304,1.13075,619600000.0
2009-05-22 11:55:00,1.1308,1.1312,1.13015,1.1304,518600000.0
2009-05-22 12:00:00,1.1304,1.13095,1.13015,1.1306,674000000.0
2009-05-22 12:05:00,1.13065,1.13115,1.13005,1.1302,706399999.0
2009-05-22 12:10:00,1.1302,1.1316,1.13005,1.1313,434600000.0
2009-05-22 12:15:00,1.1312,1.1313,1.1304,1.1304,386800000.0
2009-05-22 12:20:00,1.13055,1.1309,1.13045,1.1306,304200000.0
2009-05-22 12:25:00,1.1306,1.13075,1.13005,1.1301,602200000.0
2009-05-22 12:30:00,1.1301,1.1307,1.1294,1.1296,518600000.0
2009-05-22 12:35:00,1.1296,1.1305,1.12925,1.1302,475000000.0
2009-05-22 12:40:00,1.1302,1.13025,1.1274,1.1275,729900000.0
2009-05-22 12:45:00,1.1276,1.1278,1.1257,1.12575,819400000.0
2009-05-22 12:50:00,1.1257,1.12665,1.1257,1.1264,539700000.0
2009-05-22 12:55:00,1.1264,1.1266,1.1256,1.1256,576400000.0
2009-05-22 13:00:00,1.1256,1.1269,1.125,1.12685,639200000.0
2009-05-22 13:05:00,1.1269,1.1269,1.1262,1.1265,264800000.0
2009-05-22 13:10:00,1.1265,1.1271,1.1264,1.1271,230000000.0
2009-05-22 13:15:00,1.1271,1.12825,1.1269,1.1278,478800000.0
2009-05-22 13:20:00,1.12775,1.1284,1.1276,1.1278,366800000.0
2009-05-22 13:25:00,1.1278,1.12825,1.1274,1.1274,440400000.0
2009-05-22 13:30:00,1.1275,1.1277,1.1273,1.12755,525600000.0
2009-05-22 13:35:00,1.12755,1.1288,1.1273,1.1283,699800000.0
2009-05-22 13:40:00,1.1283,1.1283,1.1277,1.128,341000000.0
2009-05-22 13:45:00,1.1279,1.128,1.1274,1.1275,837999999.0
2009-05-22 13:50:00,1.1275,1.12805,1.1264,1.1266,876800000.0
2009-05-22 13:55:00,1.1266,1.1266,1.1258,1.12625,813600000.0
2009-05-22 14:00:00,1.12625,1.127,1.12585,1.1269,1394600000.0
2009-05-22 14:05:00,1.1268,1.12735,1.12605,1.12675,1664500000.0
2009-05-22 14:10:00,1.12675,1.1268,1.1259,1.1268,1106600000.0
2009-05-22 14:15:00,1.12685,1.12685,1.1253,1.1255,1160300000.0
2009-05-22 14:20:00,1.1255,1.1255,1.1244,1.1248,1343900000.0
2009-05-22 14:25:00,1.1249,1.12525,1.12435,1.1244,1062999999.0
2009-05-22 14:30:00,1.1244,1.1251,1.1219,1.122,1629699999.0
2009-05-22 14:35:00,1.122,1.1223,1.1202,1.1221,1380000000.0
2009-05-22 14:40:00,1.1221,1.1221,1.1211,1.1216,971600000.0
2009-05-22 14:45:00,1.1216,1.1228,1.1216,1.12235,1575300003.0
2009-05-22 14:50:00,1.1224,1.1242,1.1223,1.1241,1839799994.0
2009-05-22 14:55:00,1.1241,1.12505,1.12335,1.12485,1513500000.0
2009-05-22 15:00:00,1.1248,1.1258,1.1234,1.1243,1831700001.0
2009-05-22 15:05:00,1.1243,1.1251,1.124,1.12485,1961700000.0
2009-05-22 15:10:00,1.1249,1.125,1.1224,1.12295,1745200002.0
2009-05-22 15:15:00,1.12295,1.1243,1.1226,1.1236,1720000000.0
2009-05-22 15:20:00,1.1236,1.1249,1.1236,1.124,1808200002.0
2009-05-22 15:25:00,1.124,1.125,1.1239,1.12445,1568000001.0
2009-05-22 15:30:00,1.12445,1.1267,1.12435,1.1267,2051800000.0
2009-05-22 15:35:00,1.1267,1.1278,1.12625,1.1278,1517800000.0
2009-05-22 15:40:00,1.1279,1.1289,1.12675,1.1289,2709699999.0
2009-05-22 15:45:00,1.1289,1.1289,1.1278,1.128,1616080003.0
2009-05-22 15:50:00,1.128,1.1285,1.12685,1.1273,1332800000.0
2009-05-22 15:55:00,1.12685,1.1271,1.1262,1.1269,1145800000.0
2009-05-22 16:00:00,1.1269,1.12745,1.1254,1.1255,1440800000.0
2009-05-22 16:05:00,1.1257,1.12665,1.1249,1.1266,841200000.0
2009-05-22 16:10:00,1.1266,1.1273,1.1247,1.12515,1207100000.0
2009-05-22 16:15:00,1.12515,1.12575,1.1237,1.1245,1116900000.0
2009-05-22 16:20:00,1.1245,1.12475,1.12345,1.124,1105600000.0
2009-05-22 16:25:00,1.1241,1.1244,1.12355,1.1242,1236370000.0
2009-05-22 16:30:00,1.1242,1.1253,1.12395,1.1244,1377100000.0
2009-05-22 16:35:00,1.1244,1.1254,1.12415,1.1254,1171800000.0
2009-05-22 16:40:00,1.12555,1.1261,1.1243,1.1247,1257800000.0
2009-05-22 16:45:00,1.1247,1.1255,1.1241,1.1255,1469999999.0
2009-05-22 16:50:00,1.1254,1.1259,1.1247,1.1251,1178300000.0
2009-05-22 16:55:00,1.1251,1.1256,1.12465,1.1252,1487399999.0
2009-05-22 17:00:00,1.12525,1.12555,1.1251,1.1253,959200000.0
2009-05-22 17:05:00,1.1254,1.1257,1.1241,1.12435,1239200000.0
2009-05-22 17:10:00,1.1242,1.1245,1.1239,1.1242,753800001.0
2009-05-22 17:15:00,1.1242,1.1245,1.1237,1.124,832000000.0
2009-05-22 17:20:00,1.124,1.12465,1.124,1.1243,679000000.0
2009-05-22 17:25:00,1.1243,1.12465,1.1234,1.12375,1679200000.0
2009-05-22 17:30:00,1.12375,1.1239,1.1231,1.1234,544300000.0
2009-05-22 17:35:00,1.1235,1.12415,1.1235,1.12385,1080599999.0
2009-05-22 17:40:00,1.12385,1.1243,1.12375,1.1241,840800000.0
2009-05-22 17:45:00,1.1241,1.1246,1.1237,1.1244,759400000.0
2009-05-22 17:50:00,1.1244,1.1246,1.12365,1.124,1325800000.0
2009-05-22 17:55:00,1.124,1.1245,1.12325,1.1234,1016000000.0
2009-05-22 18:00:00,1.1235,1.1235,1.12185,1.1224,658800000.0
2009-05-22 18:05:00,1.1224,1.12255,1.12185,1.1223,710400000.0
2009-05-22 18:10:00,1.1223,1.12255,1.12125,1.12125,817400000.0
2009-05-22 18:15:00,1.1213,1.12245,1.1213,1.1223,1051900000.0
2009-05-22 18:20:00,1.1222,1.1223,1.12125,1.1219,636000000.0
2009-05-22 18:25:00,1.1219,1.1226,1.12125,1.12235,738000000.0
2009-05-22 18:30:00,1.12235,1.12315,1.12215,1.1231,179600000.0
2009-05-22 18:35:00,1.1231,1.1232,1.12235,1.1224,647600000.0
2009-05-22 18:40:00,1.12255,1.1235,1.12225,1.1233,1247700000.0
2009-05-22 18:45:00,1.12335,1.1234,1.1227,1.12295,638900000.0
2009-05-22 18:50:00,1.12295,1.12295,1.1222,1.1225,233600000.0
2009-05-22 18:55:00,1.1226,1.1232,1.12215,1.12295,346300000.0
2009-05-22 19:00:00,1.123,1.123,1.1219,1.1223,484500000.0
2009-05-22 19:05:00,1.1223,1.1223,1.12165,1.1222,950800000.0
2009-05-22 19:10:00,1.1221,1.1223,1.12155,1.1218,499000000.0
2009-05-22 19:15:00,1.1214,1.12165,1.1206,1.1208,352300000.0
2009-05-22 19:20:00,1.1208,1.121,1.1198,1.1207,711400000.0
2009-05-22 19:25:00,1.1208,1.1216,1.1204,1.1216,863600000.0
2009-05-22 19:30:00,1.1216,1.1223,1.1209,1.1212,950770002.0
2009-05-22 19:35:00,1.1212,1.1213,1.12045,1.1208,722900000.0
2009-05-22 19:40:00,1.1208,1.1212,1.12055,1.12055,499000000.0
2009-05-22 19:45:00,1.12055,1.1207,1.11955,1.1198,938000000.0
2009-05-22 19:50:00,1.1198,1.12095,1.1195,1.12095,939000000.0
2009-05-22 19:55:00,1.12085,1.12095,1.11985,1.12,497800000.0
2009-05-22 20:00:00,1.12,1.1212,1.12,1.12105,883200000.0
2009-05-22 20:05:00,1.1209,1.1212,1.1204,1.1211,883800000.0
2009-05-22 20:10:00,1.1211,1.12145,1.1208,1.1213,816700000.0
2009-05-22 20:15:00,1.1212,1.1219,1.12075,1.1209,904400000.0
2009-05-22 20:20:00,1.1209,1.1211,1.1206,1.1211,804200000.0
2009-05-22 20:25:00,1.1211,1.1211,1.1204,1.12055,266200000.0
2009-05-22 20:30:00,1.1205,1.1207,1.1202,1.12045,325600001.0
2009-05-22 20:35:00,1.12045,1.12045,1.1199,1.1204,304100000.0
2009-05-22 20:40:00,1.1203,1.1204,1.11965,1.11985,333000000.0
2009-05-22 20:45:00,1.1199,1.1205,1.1198,1.1205,360200000.0
2009-05-22 20:50:00,1.1205,1.1207,1.12025,1.1203,288800000.0
2009-05-22 20:55:00,1.1203,1.12035,1.12005,1.1202,252200000.0
2009-05-22 21:00:00,1.1202,1.1203,1.11955,1.1197,555200000.0
2009-05-22 21:05:00,1.11965,1.1198,1.1194,1.1195,280800001.0
2009-05-22 21:10:00,1.1195,1.1195,1.1187,1.11885,309600001.0
2009-05-22 21:15:00,1.1189,1.1202,1.1189,1.12005,341800000.0
2009-05-22 21:20:00,1.12005,1.1204,1.1197,1.1204,365800000.0
2009-05-22 21:25:00,1.1204,1.1205,1.11945,1.11975,308400000.0
2009-05-22 21:30:00,1.11975,1.12015,1.11965,1.1201,252600000.0
2009-05-22 21:35:00,1.12005,1.12025,1.11995,1.1201,361400000.0
2009-05-22 21:40:00,1.1201,1.1203,1.1201,1.1202,242200000.0
2009-05-22 21:45:00,1.1202,1.1202,1.1199,1.12,202200000.0
2009-05-22 21:50:00,1.12,1.1202,1.11975,1.12,215000000.0
2009-05-22 21:55:00,1.12,1.12035,1.1199,1.12,213200000.0
2009-05-22 22:00:00,1.12,1.12055,1.11995,1.12025,277600000.0
2009-05-22 22:05:00,1.11988,1.1203,1.11885,1.1195,377800001.0
2009-05-22 22:10:00,1.11955,1.1198,1.11925,1.1195,221000000.0
2009-05-22 22:15:00,1.1195,1.1197,1.11858,1.11871,95400000.0
2009-05-22 22:20:00,1.1192,1.1192,1.1187,1.1191,79600000.0
2009-05-22 22:25:00,1.1192,1.1194,1.11861,1.1187,79600000.0
2009-05-22 22:30:00,1.1185,1.11955,1.11797,1.1194,177200000.0
2009-05-22 22:35:00,1.11915,1.11995,1.11875,1.11995,291000000.0
2009-05-22 22:40:00,1.11985,1.11985,1.11895,1.11945,67600000.0
2009-05-22 22:45:00,1.11925,1.1195,1.1189,1.1191,160600000.0
2009-05-22 22:50:00,1.1191,1.1192,1.11865,1.11895,344199999.0
2009-05-22 22:55:00,1.11895,1.11965,1.1184,1.1184,365200000.0
2009-05-25 00:00:00,1.12131,1.12135,1.12067,1.12092,63000000.0
2009-05-25 00:05:00,1.12071,1.12077,1.11986,1.12012,37800000.0
2009-05-25 00:10:00,1.12001,1.12017,1.11949,1.11984,63000000.0
2009-05-25 00:15:00,1.11968,1.1201,1.11958,1.11998,50400000.0
2009-05-25 00:20:00,1.12003,1.12023,1.11973,1.12005,50400000.0
2009-05-25 00:25:00,1.12008,1.12018,1.11983,1.12008,63000000.0
2009-05-25 00:30:00,1.12013,1.12025,1.12003,1.12008,50400000.0
2009-05-25 00:35:00,1.1203,1.12053,1.12021,1.12043,50400000.0
2009-05-25 00:40:00,1.1205,1.12069,1.1205,1.12068,63000000.0
2009-05-25 00:45:00,1.12101,1.12101,1.12058,1.1207,63000000.0
2009-05-25 00:50:00,1.12072,1.12133,1.1207,1.12133,63000000.0
2009-05-25 00:55:00,1.1214,1.12148,1.1209,1.1213,63000000.0
2009-05-25 01:00:00,1.12138,1.1217,1.12108,1.12113,63000000.0
2009-05-25 01:05:00,1.12124,1.1216,1.12124,1.12145,63000000.0
2009-05-25 01:10:00,1.12144,1.12145,1.12118,1.12118,50400000.0
2009-05-25 01:15:00,1.12127,1.12127,1.12098,1.12103,50400000.0
2009-05-25 01:20:00,1.12098,1.12158,1.12098,1.12123,63000000.0
2009-05-25 01:25:00,1.12114,1.12161,1.12095,1.12117,50400000.0
2009-05-25 01:30:00,1.12124,1.12136,1.12023,1.12028,63000000.0
2009-05-25 01:35:00,1.12055,1.12087,1.12028,1.12055,63000000.0
2009-05-25 01:40:00,1.12052,1.12066,1.12033,1.12065,63000000.0
2009-05-25 01:45:00,1.12053,1.12079,1.12053,1.12078,37800000.0
2009-05-25 01:50:00,1.12063,1.1212,1.12063,1.12118,12600000.0
2009-05-25 01:55:00,1.12101,1.12139,1.121,1.121,50400000.0
2009-05-25 02:00:00,1.12075,1.12175,1.12065,1.1216,203599999.0
2009-05-25 02:05:00,1.1216,1.1222,1.12155,1.1222,283400000.0
2009-05-25 02:10:00,1.1222,1.12245,1.1222,1.12245,193600000.0
2009-05-25 02:15:00,1.12245,1.12315,1.12245,1.12315,143000000.0
2009-05-25 02:20:00,1.12315,1.12345,1.1229,1.12335,192000000.0
2009-05-25 02:25:00,1.12335,1.1235,1.1225,1.1226,267300000.0
2009-05-25 02:30:00,1.1225,1.12255,1.12195,1.122,162000000.0
2009-05-25 02:35:00,1.122,1.12225,1.12195,1.12225,94000000.0
2009-05-25 02:40:00,1.12225,1.12265,1.12225,1.12265,343800000.0
2009-05-25 02:45:00,1.1226,1.1228,1.1224,1.1224,49200000.0
2009-05-25 02:50:00,1.12255,1.1228,1.12235,1.12245,161000000.0
2009-05-25 02:55:00,1.12245,1.12295,1.12245,1.12275,230800000.0
2009-05-25 03:00:00,1.12275,1.12275,1.1225,1.12275,102600000.0
2009-05-25 03:05:00,1.12275,1.12275,1.1218,1.1218,233199997.0
2009-05-25 03:10:00,1.12195,1.12235,1.12155,1.12185,183600000.0
2009-05-25 03:15:00,1.12195,1.1224,1.12141,1.1217,265200000.0
2009-05-25 03:20:00,1.1219,1.12235,1.12175,1.122,311400000.0
2009-05-25 03:25:00,1.1218,1.12245,1.12171,1.12195,222400000.0
2009-05-25 03:30:00,1.12165,1.1225,1.12159,1.12205,104800000.0
2009-05-25 03:35:00,1.122,1.12255,1.12185,1.12235,236600000.0
2009-05-25 03:40:00,1.1224,1.1231,1.1224,1.1231,77800000.0
2009-05-25 03:45:00,1.12305,1.1231,1.12275,1.123,88800000.0
2009-05-25 03:50:00,1.12275,1.1231,1.12235,1.12295,289200000.0
2009-05-25 03:55:00,1.12295,1.1237,1.12295,1.12345,180600000.0
2009-05-25 04:00:00,1.12345,1.124,1.1234,1.1236,194000000.0
2009-05-25 04:05:00,1.12355,1.1242,1.12355,1.124,145400000.0
2009-05-25 04:10:00,1.12395,1.12395,1.1228,1.12335,238300000.0
2009-05-25 04:15:00,1.12325,1.1234,1.12275,1.1231,126600000.0
2009-05-25 04:20:00,1.1231,1.12335,1.12305,1.12305,123000000.0
2009-05-25 04:25:00,1.12305,1.12345,1.12285,1.12345,161800000.0
2009-05-25 04:30:00,1.1236,1.1236,1.12355,1.1236,168200000.0
2009-05-25 04:35:00,1.12355,1.12435,1.12355,1.12435,224000000.0
2009-05-25 04:40:00,1.12435,1.12435,1.12345,1.1237,169600000.0
2009-05-25 04:45:00,1.12375,1.1244,1.1236,1.1244,237800000.0
2009-05-25 04:50:00,1.1245,1.1247,1.12405,1.12415,282800000.0
2009-05-25 04:55:00,1.1243,1.1243,1.12375,1.12385,278800000.0
2009-05-25 05:00:00,1.12385,1.1244,1.1238,1.12415,342400000.0
2009-05-25 05:05:00,1.12415,1.1244,1.12385,1.124,677200001.0
2009-05-25 05:10:00,1.1241,1.1241,1.12385,1.1241,298200000.0
2009-05-25 05:15:00,1.1241,1.12415,1.1233,1.1233,233000000.0
2009-05-25 05:20:00,1.1233,1.1234,1.12325,1.1233,78200000.0
2009-05-25 05:25:00,1.1234,1.1234,1.1233,1.1233,50600000.0
2009-05-25 05:30:00,1.1234,1.1236,1.1232,1.1233,60200000.0
2009-05-25 05:35:00,1.1234,1.1236,1.12315,1.1232,125800000.0
2009-05-25 05:40:00,1.12335,1.1236,1.12315,1.1232,50000000.0
2009-05-25 05:45:00,1.12335,1.1236,1.1231,1.1234,108800000.0
2009-05-25 05:50:00,1.1231,1.1239,1.1231,1.12374,180200000.0
2009-05-25 05:55:00,1.12385,1.12387,1.12334,1.12375,581800000.0
2009-05-25 06:00:00,1.12365,1.12397,1.12364,1.12365,743000000.0
2009-05-25 06:05:00,1.12375,1.12387,1.12363,1.12375,909000000.0
2009-05-25 06:10:00,1.12387,1.12391,1.12359,1.12365,591200000.0
2009-05-25 06:15:00,1.12375,1.1238,1.1232,1.1232,367000000.0
2009-05-25 06:20:00,1.1232,1.12375,1.1232,1.1237,821800000.0
2009-05-25 06:25:00,1.1237,1.12375,1.12345,1.12345,560400000.0
2009-05-25 06:30:00,1.1235,1.12385,1.1235,1.12355,115600000.0
2009-05-25 06:35:00,1.1235,1.1237,1.1233,1.12363,506400000.0
2009-05-25 06:40:00,1.12371,1.12371,1.12328,1.1237,605600000.0
2009-05-25 06:45:00,1.12375,1.1239,1.12335,1.1236,64600000.0
2009-05-25 06:50:00,1.1235,1.1238,1.1228,1.1233,100800000.0
2009-05-25 06:55:00,1.1234,1.12375,1.1233,1.12375,367000000.0
2009-05-25 07:00:00,1.12385,1.12385,1.1236,1.1236,198600000.0
2009-05-25 07:05:00,1.12355,1.12375,1.12335,1.12375,511800000.0
2009-05-25 07:10:00,1.12375,1.12385,1.12335,1.12375,700800000.0
2009-05-25 07:15:00,1.12375,1.12375,1.1226,1.1226,308600000.0
2009-05-25 07:20:00,1.12295,1.12295,1.12195,1.1225,224300000.0
2009-05-25 07:25:00,1.1225,1.123,1.1222,1.123,378600000.0
2009-05-25 07:30:00,1.123,1.1231,1.12275,1.1231,72400000.0
2009-05-25 07:35:00,1.1231,1.1231,1.12285,1.12295,273200000.0
2009-05-25 07:40:00,1.12275,1.123,1.12255,1.123,501500000.0
2009-05-25 07:45:00,1.123,1.12335,1.1229,1.1231,102000000.0
2009-05-25 07:50:00,1.1231,1.1232,1.12215,1.12285,269900002.0
2009-05-25 07:55:00,1.12285,1.12295,1.12235,1.12275,120400000.0
2009-05-25 08:00:00,1.1228,1.1229,1.12235,1.12255,144400000.0
2009-05-25 08:05:00,1.12255,1.12395,1.12255,1.1231,628600000.0
2009-05-25 08:10:00,1.12325,1.12365,1.1227,1.1227,781999999.0
2009-05-25 08:15:00,1.1228,1.1232,1.1228,1.1232,154700000.0
2009-05-25 08:20:00,1.1232,1.1236,1.12295,1.1235,211200000.0
2009-05-25 08:25:00,1.1234,1.1237,1.12315,1.12325,97700000.0
2009-05-25 08:30:00,1.1235,1.1238,1.12315,1.12325,225200000.0
2009-05-25 08:35:00,1.12325,1.12355,1.123,1.12305,351400000.0
2009-05-25 08:40:00,1.1232,1.1235,1.1232,1.1235,175000000.0
2009-05-25 08:45:00,1.1235,1.1239,1.1233,1.1238,203600000.0
2009-05-25 08:50:00,1.12365,1.12445,1.1236,1.1244,272000000.0
2009-05-25 08:55:00,1.1244,1.1251,1.1243,1.1251,414800000.0
2009-05-25 09:00:00,1.1251,1.1254,1.12465,1.12465,411400000.0
2009-05-25 09:05:00,1.1247,1.1249,1.12455,1.1249,215600000.0
2009-05-25 09:10:00,1.1249,1.1251,1.12465,1.12485,358000000.0
2009-05-25 09:15:00,1.1249,1.1253,1.12465,1.1253,446600000.0
2009-05-25 09:20:00,1.1253,1.1257,1.125,1.1255,425800000.0
2009-05-25 09:25:00,1.1251,1.1258,1.125,1.12545,887000001.0
2009-05-25 09:30:00,1.1256,1.126,1.12535,1.126,322200000.0
2009-05-25 09:35:00,1.126,1.1261,1.12555,1.12565,318600000.0
2009-05-25 09:40:00,1.1256,1.1261,1.12555,1.1259,871000000.0
2009-05-25 09:45:00,1.1259,1.1266,1.1258,1.12645,511600000.0
2009-05-25 09:50:00,1.1265,1.127,1.12645,1.1269,352199998.0
2009-05-25 09:55:00,1.127,1.127,1.12665,1.1268,418800000.0
2009-05-25 10:00:00,1.1269,1.12755,1.12665,1.12705,467800000.0
2009-05-25 10:05:00,1.1272,1.1278,1.127,1.127,616000000.0
2009-05-25 10:10:00,1.1271,1.12765,1.1271,1.12745,384600000.0
2009-05-25 10:15:00,1.1274,1.1275,1.1268,1.1275,444600000.0
2009-05-25 10:20:00,1.1274,1.1277,1.12735,1.1276,333800000.0
2009-05-25 10:25:00,1.1275,1.1278,1.1274,1.1275,231600000.0
2009-05-25 10:30:00,1.1275,1.1275,1.12625,1.1266,410400000.0
2009-05-25 10:35:00,1.1265,1.1269,1.12635,1.1265,61800000.0
2009-05-25 10:40:00,1.1265,1.1265,1.1257,1.1257,86800000.0
2009-05-25 10:45:00,1.1258,1.126,1.12555,1.12595,513000000.0
2009-05-25 10:50:00,1.126,1.1261,1.1254,1.12565,125600000.0
2009-05-25 10:55:00,1.12565,1.126,1.12565,1.12595,96400000.0
2009-05-25 11:00:00,1.126,1.12625,1.1257,1.1257,139800000.0
2009-05-25 11:05:00,1.1258,1.1269,1.12575,1.1269,480800000.0
2009-05-25 11:10:00,1.12705,1.12775,1.12635,1.1276,655800000.0
2009-05-25 11:15:00,1.1276,1.1276,1.1269,1.127,206000000.0
2009-05-25 11:20:00,1.1269,1.127,1.12675,1.12695,307400000.0
2009-05-25 11:25:00,1.1266,1.12675,1.12635,1.12655,351200000.0
2009-05-25 11:30:00,1.1264,1.1266,1.1259,1.12655,237400000.0
2009-05-25 11:35:00,1.1264,1.127,1.12635,1.127,53600000.0
2009-05-25 11:40:00,1.127,1.1271,1.1265,1.12655,118100000.0
2009-05-25 11:45:00,1.1269,1.1269,1.12655,1.1267,37800000.0
2009-05-25 11:50:00,1.1267,1.1268,1.12635,1.12645,136800000.0
2009-05-25 11:55:00,1.1265,1.1266,1.12595,1.1261,199800000.0
2009-05-25 12:00:00,1.12615,1.12648,1.126,1.1264,794800000.0
2009-05-25 12:05:00,1.1265,1.12675,1.12625,1.12625,60000000.0
2009-05-25 12:10:00,1.1265,1.127,1.12625,1.127,77800000.0
2009-05-25 12:15:00,1.127,1.127,1.12632,1.1268,341700000.0
2009-05-25 12:20:00,1.1267,1.1269,1.12655,1.12675,62600000.0
2009-05-25 12:25:00,1.12675,1.1272,1.12635,1.12645,154200000.0
2009-05-25 12:30:00,1.12645,1.1266,1.12634,1.12639,644000000.0
2009-05-25 12:35:00,1.12637,1.1266,1.12574,1.1266,662600000.0
2009-05-25 12:40:00,1.1265,1.127,1.1261,1.1265,119800000.0
2009-05-25 12:45:00,1.1265,1.127,1.1264,1.1269,149200000.0
2009-05-25 12:50:00,1.1269,1.127,1.1263,1.1263,361800000.0
2009-05-25 12:55:00,1.1263,1.12635,1.12575,1.1259,227800000.0
2009-05-25 13:00:00,1.12605,1.1261,1.12545,1.1257,204000000.0
2009-05-25 13:05:00,1.1256,1.12605,1.1255,1.1258,187400000.0
2009-05-25 13:10:00,1.1258,1.1261,1.12565,1.12575,109000000.0
2009-05-25 13:15:00,1.12585,1.12675,1.12565,1.1265,255000000.0
2009-05-25 13:20:00,1.1265,1.1266,1.12575,1.12585,575000000.0
2009-05-25 13:25:00,1.12585,1.1262,1.12543,1.1262,434000000.0
2009-05-25 13:30:00,1.12615,1.1263,1.12573,1.1262,161400000.0
2009-05-25 13:35:00,1.1262,1.1263,1.12585,1.1259,159600000.0
2009-05-25 13:40:00,1.126,1.12635,1.1257,1.1261,274000000.0
2009-05-25 13:45:00,1.12605,1.1262,1.12585,1.126,113000000.0
2009-05-25 13:50:00,1.126,1.1261,1.12538,1.126,170000000.0
2009-05-25 13:55:00,1.12595,1.12625,1.12536,1.1261,361400000.0
2009-05-25 14:00:00,1.12615,1.12625,1.126,1.12615,416600000.0
2009-05-25 14:05:00,1.1261,1.1261,1.1256,1.12595,281800000.0
2009-05-25 14:10:00,1.1258,1.12625,1.12565,1.12595,386800000.0
2009-05-25 14:15:00,1.12595,1.12635,1.12545,1.1257,396800000.0
2009-05-25 14:20:00,1.1258,1.126,1.1257,1.12575,341000000.0
2009-05-25 14:25:00,1.1258,1.12595,1.1256,1.1259,156000000.0
2009-05-25 14:30:00,1.1261,1.1268,1.1257,1.1267,309400000.0
2009-05-25 14:35:00,1.12685,1.1269,1.12615,1.1265,206600000.0
2009-05-25 14:40:00,1.1265,1.1272,1.1265,1.12685,116400000.0
2009-05-25 14:45:00,1.1271,1.12735,1.1268,1.127,66200000.0
2009-05-25 14:50:00,1.1271,1.1277,1.12685,1.1277,180000000.0
2009-05-25 14:55:00,1.12765,1.1279,1.12678,1.1272,131300000.0
2009-05-25 15:00:00,1.1274,1.1277,1.12715,1.12725,154800000.0
2009-05-25 15:05:00,1.12725,1.1274,1.1271,1.1272,173800000.0
2009-05-25 15:10:00,1.12715,1.12715,1.12695,1.12695,250000000.0
2009-05-25 15:15:00,1.127,1.1271,1.1265,1.1265,194200000.0
2009-05-25 15:20:00,1.1266,1.12685,1.1264,1.12645,159200000.0
2009-05-25 15:25:00,1.12645,1.12645,1.126,1.12635,332600001.0
2009-05-25 15:30:00,1.1264,1.12665,1.1256,1.1258,413800000.0
2009-05-25 15:35:00,1.1258,1.12675,1.1257,1.1264,279000000.0
2009-05-25 15:40:00,1.1264,1.1264,1.12615,1.12615,284000000.0
2009-05-25 15:45:00,1.12615,1.1271,1.126,1.12675,358800000.0
2009-05-25 15:50:00,1.12685,1.12765,1.1265,1.1273,642000003.0
2009-05-25 15:55:00,1.1273,1.12755,1.1273,1.1275,67600000.0
2009-05-25 16:00:00,1.12765,1.1278,1.1273,1.1275,157600000.0
2009-05-25 16:05:00,1.1275,1.12765,1.12615,1.12696,419000000.0
2009-05-25 16:10:00,1.12705,1.12745,1.1267,1.1268,137600000.0
2009-05-25 16:15:00,1.12665,1.12695,1.12645,1.1269,182400000.0
2009-05-25 16:20:00,1.12695,1.12695,1.1265,1.12665,273800000.0
2009-05-25 16:25:00,1.12665,1.12695,1.1264,1.1266,192200000.0
2009-05-25 16:30:00,1.12665,1.127,1.1265,1.1265,143400000.0
2009-05-25 16:35:00,1.1266,1.12665,1.1262,1.12635,134800000.0
2009-05-25 16:40:00,1.12635,1.12635,1.12615,1.12635,200000000.0
2009-05-25 16:45:00,1.12635,1.12635,1.12625,1.12625,97800000.0
2009-05-25 16:50:00,1.12625,1.12645,1.12625,1.12635,129600000.0
2009-05-25 16:55:00,1.12635,1.1266,1.1261,1.12625,790799998.0
2009-05-25 17:00:00,1.12625,1.1264,1.12545,1.1255,360200000.0
2009-05-25 17:05:00,1.1253,1.12535,1.1237,1.12395,763600000.0
2009-05-25 17:10:00,1.12395,1.1242,1.1233,1.124,369800000.0
2009-05-25 17:15:00,1.12415,1.12525,1.1241,1.1248,477200000.0
2009-05-25 17:20:00,1.1248,1.1252,1.12475,1.12485,648200000.0
2009-05-25 17:25:00,1.12485,1.1251,1.1248,1.12495,419200000.0
2009-05-25 17:30:00,1.12495,1.126,1.12448,1.12545,367400000.0
2009-05-25 17:35:00,1.12545,1.12555,1.12535,1.1255,304400000.0
2009-05-25 17:40:00,1.1255,1.12565,1.1254,1.12555,286400000.0
2009-05-25 17:45:00,1.12555,1.1256,1.1254,1.1255,291400000.0
2009-05-25 17:50:00,1.1255,1.1256,1.12535,1.1254,133600000.0
2009-05-25 17:55:00,1.1254,1.12585,1.12525,1.12545,306200000.0
2009-05-25 18:00:00,1.12545,1.12595,1.1252,1.12555,187400000.0
2009-05-25 18:05:00,1.12555,1.12555,1.12525,1.12535,77200000.0
2009-05-25 18:10:00,1.12535,1.1254,1.12535,1.12535,156800000.0
2009-05-25 18:15:00,1.12535,1.12545,1.12525,1.12525,80000000.0
2009-05-25 18:20:00,1.12535,1.1254,1.125,1.12505,136600000.0
2009-05-25 18:25:00,1.12505,1.12515,1.12475,1.1248,263400000.0
2009-05-25 18:30:00,1.12495,1.12495,1.12435,1.1245,333400000.0
2009-05-25 18:35:00,1.1245,1.12495,1.1245,1.12495,189200000.0
2009-05-25 18:40:00,1.12495,1.12515,1.12475,1.1248,371600000.0
2009-05-25 18:45:00,1.12505,1.12505,1.12505,1.12505,180800000.0
2009-05-25 18:50:00,1.12505,1.1257,1.1248,1.12505,174600000.0
2009-05-25 18:55:00,1.12505,1.12515,1.125,1.12515,356400000.0
2009-05-25 19:00:00,1.1251,1.1254,1.1251,1.12515,143600000.0
2009-05-25 19:05:00,1.12515,1.12515,1.12486,1.12505,199200000.0
2009-05-25 19:10:00,1.12505,1.12505,1.12478,1.12505,163200000.0
2009-05-25 19:15:00,1.12505,1.12505,1.12428,1.1247,247800000.0
2009-05-25 19:20:00,1.12455,1.12484,1.12434,1.1248,385200000.0
2009-05-25 19:25:00,1.1247,1.12495,1.12455,1.12455,165000000.0
2009-05-25 19:30:00,1.12455,1.12455,1.12374,1.12415,156800000.0
2009-05-25 19:35:00,1.12415,1.12415,1.12362,1.12395,230800000.0
2009-05-25 19:40:00,1.12395,1.12395,1.1234,1.1234,164000000.0
2009-05-25 19:45:00,1.1235,1.12365,1.12315,1.12355,144000000.0
2009-05-25 19:50:00,1.12355,1.12405,1.1228,1.12295,144000000.0
2009-05-25 19:55:00,1.123,1.1235,1.12265,1.12285,173800000.0
2009-05-25 20:00:00,1.123,1.12345,1.1229,1.12345,57600000.0
2009-05-25 20:05:00,1.1235,1.1235,1.1224,1.1233,368400000.0
2009-05-25 20:10:00,1.12287,1.1233,1.12265,1.12275,318400000.0
2009-05-25 20:15:00,1.12285,1.12355,1.12285,1.12311,85000000.0
2009-05-25 20:20:00,1.12327,1.1234,1.12267,1.1232,110800000.0
2009-05-25 20:25:00,1.1232,1.1232,1.1232,1.1232,54400000.0
2009-05-25 20:30:00,1.12293,1.12375,1.12279,1.12355,127800000.0
2009-05-25 20:35:00,1.12355,1.1236,1.1232,1.1232,100200000.0
2009-05-25 20:40:00,1.1236,1.1236,1.12302,1.1235,49000000.0
2009-05-25 20:45:00,1.1235,1.1235,1.1234,1.1234,51200000.0
2009-05-25 20:50:00,1.12312,1.12345,1.123,1.123,82400000.0
2009-05-25 20:55:00,1.123,1.123,1.12207,1.12224,161600000.0
2009-05-25 21:00:00,1.12245,1.12245,1.12201,1.12215,53800000.0
2009-05-25 21:05:00,1.12209,1.12275,1.122,1.12225,50200000.0
2009-05-25 21:10:00,1.12235,1.12254,1.12192,1.12235,285999994.0
2009-05-25 21:15:00,1.1224,1.1224,1.12185,1.12205,106000000.0
2009-05-25 21:20:00,1.1222,1.12245,1.12218,1.12225,123600000.0
2009-05-25 21:25:00,1.1225,1.1234,1.12235,1.1226,69600000.0
2009-05-25 21:30:00,1.12265,1.1233,1.12265,1.12305,80000000.0
2009-05-25 21:35:00,1.1229,1.1231,1.12283,1.12287,62200000.0
2009-05-25 21:40:00,1.12287,1.1234,1.12273,1.1232,166400000.0
2009-05-25 21:45:00,1.12325,1.1233,1.12281,1.12304,85600000.0
2009-05-25 21:50:00,1.12292,1.1234,1.12287,1.1233,87800000.0
2009-05-25 21:55:00,1.12295,1.1234,1.1229,1.12335,53600000.0
2009-05-25 22:00:00,1.12335,1.1235,1.12315,1.1235,46600000.0
2009-05-25 22:05:00,1.1231,1.1238,1.1225,1.12345,307000000.0
2009-05-25 22:10:00,1.1235,1.12465,1.1235,1.12385,169000000.0
2009-05-25 22:15:00,1.1238,1.1239,1.12357,1.1239,58400000.0
2009-05-25 22:20:00,1.1241,1.12415,1.1239,1.12405,50000000.0
2009-05-25 22:25:00,1.12405,1.1245,1.12405,1.1245,56400000.0
2009-05-25 22:30:00,1.1244,1.1245,1.12355,1.12395,92800000.0
2009-05-25 22:35:00,1.12395,1.12405,1.12383,1.12393,88800000.0
2009-05-25 22:40:00,1.12405,1.12414,1.12349,1.12358,113000000.0
2009-05-25 22:45:00,1.1237,1.1238,1.1234,1.1238,110400000.0
2009-05-25 22:50:00,1.12351,1.12415,1.12337,1.1237,141800000.0
2009-05-25 22:55:00,1.12372,1.12393,1.12345,1.1235,85400000.0
2009-05-25 23:00:00,1.12349,1.12385,1.12327,1.12345,71400000.0
2009-05-25 23:05:00,1.12345,1.12375,1.12345,1.1237,12200000.0
2009-05-25 23:10:00,1.1237,1.1237,1.1237,1.1237,22200000.0
2009-05-25 23:15:00,1.1237,1.1237,1.1237,1.1237,13200000.0
2009-05-25 23:20:00,1.12337,1.12378,1.12334,1.12367,147600000.0
2009-05-25 23:25:00,1.1236,1.1238,1.1232,1.12375,53800000.0
2009-05-25 23:30:00,1.1238,1.1238,1.12314,1.12347,119400000.0
2009-05-25 23:35:00,1.1235,1.12365,1.1234,1.1234,58800000.0
2009-05-25 23:40:00,1.1234,1.12353,1.12315,1.1234,239200000.0
2009-05-25 23:45:00,1.12326,1.12349,1.12304,1.12343,137400000.0
2009-05-25 23:50:00,1.12337,1.1235,1.12302,1.1235,102000000.0
2009-05-25 23:55:00,1.12325,1.12345,1.12299,1.1231,221800000.0
2009-05-26 00:00:00,1.1236,1.12395,1.1231,1.12329,99000000.0
2009-05-26 00:05:00,1.1238,1.1238,1.1236,1.1236,149800000.0
2009-05-26 00:10:00,1.12365,1.124,1.12345,1.12365,158800000.0
2009-05-26 00:15:00,1.12345,1.1237,1.12328,1.12334,132200000.0
2009-05-26 00:20:00,1.1235,1.124,1.12345,1.12386,104000000.0
2009-05-26 00:25:00,1.1238,1.1241,1.12363,1.12388,117800000.0
2009-05-26 00:30:00,1.1238,1.124,1.12335,1.1238,123600000.0
2009-05-26 00:35:00,1.12375,1.1238,1.1236,1.12375,100000000.0
2009-05-26 00:40:00,1.1238,1.1238,1.1235,1.1236,146800000.0
2009-05-26 00:45:00,1.1236,1.12415,1.1235,1.1238,104400000.0
2009-05-26 00:50:00,1.1238,1.1241,1.1237,1.12385,266200000.0
2009-05-26 00:55:00,1.1241,1.12425,1.1238,1.12425,193400000.0
2009-05-26 01:00:00,1.12425,1.1247,1.12415,1.1243,60800000.0
2009-05-26 01:05:00,1.1244,1.1251,1.12405,1.1248,196600000.0
2009-05-26 01:10:00,1.1244,1.12505,1.12425,1.1248,158400000.0
2009-05-26 01:15:00,1.1248,1.1249,1.12455,1.1248,121800000.0
2009-05-26 01:20:00,1.12455,1.12495,1.12455,1.12475,122600000.0
2009-05-26 01:25:00,1.12475,1.1248,1.12455,1.1246,57000000.0
2009-05-26 01:30:00,1.12475,1.1251,1.12455,1.1249,114000000.0
2009-05-26 01:35:00,1.12465,1.1253,1.12465,1.12515,80600000.0
2009-05-26 01:40:00,1.12495,1.1254,1.1245,1.12493,176400000.0
2009-05-26 01:45:00,1.125,1.1251,1.12465,1.125,61400000.0
2009-05-26 01:50:00,1.1248,1.1251,1.12461,1.12485,36600000.0
2009-05-26 01:55:00,1.12505,1.12505,1.1247,1.1248,28800000.0
2009-05-26 02:00:00,1.1248,1.1248,1.1244,1.12445,128600000.0
2009-05-26 02:05:00,1.12465,1.1248,1.12406,1.12455,60400000.0
2009-05-26 02:10:00,1.12475,1.1248,1.1244,1.1246,89400000.0
2009-05-26 02:15:00,1.1245,1.1245,1.12335,1.1237,159300000.0
2009-05-26 02:20:00,1.1237,1.1243,1.12355,1.1243,121800000.0
2009-05-26 02:25:00,1.12413,1.1247,1.12397,1.1245,62800000.0
2009-05-26 02:30:00,1.12427,1.1247,1.12415,1.12445,83600000.0
2009-05-26 02:35:00,1.12465,1.1247,1.12445,1.1246,58800000.0
2009-05-26 02:40:00,1.12475,1.1248,1.12405,1.12455,100100000.0
2009-05-26 02:45:00,1.1246,1.1249,1.1242,1.1247,106800000.0
2009-05-26 02:50:00,1.1247,1.12555,1.1247,1.12515,191400000.0
2009-05-26 02:55:00,1.1253,1.1264,1.12525,1.1254,187600000.0
2009-05-26 03:00:00,1.12555,1.1265,1.1253,1.1263,158200000.0
2009-05-26 03:05:00,1.1263,1.1263,1.1249,1.1258,293300000.0
2009-05-26 03:10:00,1.12575,1.126,1.1254,1.1259,105400000.0
2009-05-26 03:15:00,1.1259,1.12725,1.1259,1.12663,147300000.0
2009-05-26 03:20:00,1.1272,1.1274,1.126,1.127,160800000.0
2009-05-26 03:25:00,1.127,1.127,1.1266,1.1267,79800000.0
2009-05-26 03:30:00,1.1267,1.1278,1.1267,1.1276,141200000.0
2009-05-26 03:35:00,1.1277,1.12805,1.12745,1.1275,98400000.0
2009-05-26 03:40:00,1.1275,1.128,1.1275,1.1278,127600000.0
2009-05-26 03:45:00,1.12795,1.1288,1.1277,1.1286,196000000.0
2009-05-26 03:50:00,1.1288,1.1288,1.1278,1.12795,183600000.0
2009-05-26 03:55:00,1.12795,1.1281,1.12775,1.12775,171800000.0
2009-05-26 04:00:00,1.12785,1.1281,1.1277,1.1281,234400000.0
2009-05-26 04:05:00,1.128,1.1283,1.128,1.1281,119600000.0
2009-05-26 04:10:00,1.128,1.1282,1.12754,1.12769,116400000.0
2009-05-26 04:15:00,1.128,1.128,1.12775,1.1278,266000000.0
2009-05-26 04:20:00,1.12785,1.12785,1.1264,1.1269,185200000.0
2009-05-26 04:25:00,1.12665,1.1274,1.12665,1.12715,214400000.0
2009-05-26 04:30:00,1.1272,1.1277,1.1272,1.1276,87200000.0
2009-05-26 04:35:00,1.12755,1.12755,1.12655,1.12695,303600000.0
2009-05-26 04:40:00,1.12695,1.12735,1.12695,1.1272,113800000.0
2009-05-26 04:45:00,1.1272,1.1272,1.12695,1.1271,53200000.0
2009-05-26 04:50:00,1.12745,1.12745,1.12672,1.1272,95800000.0
2009-05-26 04:55:00,1.12685,1.1271,1.12645,1.12659,79800000.0
2009-05-26 05:00:00,1.12643,1.127,1.12643,1.1265,400400000.0
2009-05-26 05:05:00,1.1265,1.1265,1.12525,1.1258,185000000.0
2009-05-26 05:10:00,1.1261,1.1261,1.1256,1.12571,87400000.0
2009-05-26 05:15:00,1.126,1.126,1.12547,1.126,234600000.0
2009-05-26 05:20:00,1.126,1.1262,1.12577,1.126,105400000.0
2009-05-26 05:25:00,1.126,1.126,1.1255,1.1256,135000000.0
2009-05-26 05:30:00,1.1256,1.126,1.12555,1.12595,47800000.0
2009-05-26 05:35:00,1.126,1.126,1.1255,1.1255,67400000.0
2009-05-26 05:40:00,1.1255,1.12585,1.12545,1.12545,57400000.0
2009-05-26 05:45:00,1.1258,1.12605,1.12535,1.1258,83400000.0
2009-05-26 05:50:00,1.12575,1.126,1.12575,1.126,81000000.0
2009-05-26 05:55:00,1.126,1.12655,1.126,1.1264,108200000.0
2009-05-26 06:00:00,1.1265,1.127,1.1265,1.12675,98200000.0
2009-05-26 06:05:00,1.1268,1.1269,1.1268,1.1269,64000000.0
2009-05-26 06:10:00,1.1269,1.1269,1.1268,1.1269,53800000.0
2009-05-26 06:15:00,1.1269,1.127,1.12665,1.12675,112400000.0
2009-05-26 06:20:00,1.1267,1.12675,1.1265,1.1265,60200000.0
2009-05-26 06:25:00,1.1264,1.1266,1.12601,1.1263,906200002.0
2009-05-26 06:30:00,1.12619,1.12625,1.12578,1.12619,1125400000.0
2009-05-26 06:35:00,1.12619,1.12675,1.12607,1.12653,1103400000.0
2009-05-26 06:40:00,1.1266,1.12664,1.12612,1.1263,259800000.0
2009-05-26 06:45:00,1.12635,1.12645,1.1257,1.12635,459000000.0
2009-05-26 06:50:00,1.12635,1.1264,1.12595,1.126,163400000.0
2009-05-26 06:55:00,1.126,1.12618,1.12594,1.12599,292000000.0
2009-05-26 07:00:00,1.126,1.1262,1.12573,1.1262,844600000.0
2009-05-26 07:05:00,1.12625,1.1269,1.126,1.1264,158600000.0
2009-05-26 07:10:00,1.12635,1.12635,1.1259,1.12615,84600000.0
2009-05-26 07:15:00,1.12615,1.12635,1.12595,1.1262,106600000.0
2009-05-26 07:20:00,1.1262,1.1262,1.12587,1.12605,295800000.0
2009-05-26 07:25:00,1.12587,1.1266,1.12554,1.12615,623400000.0
2009-05-26 07:30:00,1.1261,1.12633,1.12575,1.12615,800200002.0
2009-05-26 07:35:00,1.12625,1.12665,1.12605,1.1261,71200000.0
2009-05-26 07:40:00,1.1262,1.1264,1.1259,1.1259,1177100001.0
2009-05-26 07:45:00,1.12588,1.1263,1.12525,1.12565,1206399996.0
2009-05-26 07:50:00,1.12525,1.12595,1.1252,1.1257,494400000.0
2009-05-26 07:55:00,1.1257,1.1257,1.12465,1.12475,120800000.0
2009-05-26 08:00:00,1.12475,1.12485,1.12385,1.1248,239000000.0
2009-05-26 08:05:00,1.1248,1.12485,1.1236,1.1246,467200000.0
2009-05-26 08:10:00,1.1246,1.12585,1.1245,1.12565,181200000.0
2009-05-26 08:15:00,1.12565,1.12635,1.12535,1.12635,247600000.0
2009-05-26 08:20:00,1.12605,1.1276,1.12605,1.1272,527800000.0
2009-05-26 08:25:00,1.12725,1.12745,1.12645,1.1274,702600000.0
2009-05-26 08:30:00,1.12735,1.1275,1.127,1.1272,684900000.0
2009-05-26 08:35:00,1.1272,1.12815,1.12695,1.1272,613600000.0
2009-05-26 08:40:00,1.1272,1.1278,1.1272,1.1277,310500000.0
2009-05-26 08:45:00,1.1277,1.1287,1.1276,1.1287,563000000.0
2009-05-26 08:50:00,1.1288,1.1296,1.1287,1.1296,633399996.0
2009-05-26 08:55:00,1.12965,1.12985,1.1281,1.1286,364600001.0
2009-05-26 09:00:00,1.1286,1.1308,1.1286,1.13035,1087200000.0
2009-05-26 09:05:00,1.13035,1.1308,1.1296,1.1306,591000000.0
2009-05-26 09:10:00,1.1306,1.1306,1.12855,1.12875,542300000.0
2009-05-26 09:15:00,1.1287,1.1291,1.1287,1.1288,350800000.0
2009-05-26 09:20:00,1.12885,1.12885,1.12795,1.1284,353000000.0
2009-05-26 09:25:00,1.1284,1.1296,1.1284,1.1295,590200000.0
2009-05-26 09:30:00,1.1295,1.1301,1.12925,1.12925,406600000.0
2009-05-26 09:35:00,1.1293,1.1293,1.1287,1.1289,333600000.0
2009-05-26 09:40:00,1.1289,1.129,1.12835,1.1288,280000000.0
2009-05-26 09:45:00,1.1288,1.12885,1.12745,1.12765,493800000.0
2009-05-26 09:50:00,1.12765,1.129,1.12745,1.1289,260600000.0
2009-05-26 09:55:00,1.129,1.13035,1.1289,1.1302,659400000.0
2009-05-26 10:00:00,1.1302,1.13025,1.1284,1.129,714600003.0
2009-05-26 10:05:00,1.1291,1.1301,1.1289,1.1301,670800000.0
2009-05-26 10:10:00,1.1301,1.131,1.13,1.131,592200000.0
2009-05-26 10:15:00,1.131,1.13135,1.1305,1.131,843200000.0
2009-05-26 10:20:00,1.131,1.1312,1.1297,1.1301,529000000.0
2009-05-26 10:25:00,1.13,1.1304,1.1294,1.13005,704400000.0
2009-05-26 10:30:00,1.13015,1.1313,1.13,1.131,380200000.0
2009-05-26 10:35:00,1.131,1.13115,1.1303,1.1308,508000000.0
2009-05-26 10:40:00,1.1309,1.13155,1.1306,1.13115,739200000.0
2009-05-26 10:45:00,1.13095,1.1321,1.1309,1.1313,1275799999.0
2009-05-26 10:50:00,1.1314,1.1316,1.131,1.1315,526000000.0
2009-05-26 10:55:00,1.1315,1.1321,1.13145,1.132,292800000.0
2009-05-26 11:00:00,1.132,1.1328,1.13185,1.13215,2961199994.0
2009-05-26 11:05:00,1.1322,1.1327,1.13135,1.13135,713100000.0
2009-05-26 11:10:00,1.1313,1.1318,1.1309,1.1311,436000000.0
2009-05-26 11:15:00,1.1311,1.1322,1.1311,1.13175,476600000.0
2009-05-26 11:20:00,1.1318,1.13215,1.1313,1.1314,470600000.0
2009-05-26 11:25:00,1.1314,1.132,1.13135,1.1318,494500000.0
2009-05-26 11:30:00,1.1318,1.1318,1.13085,1.1311,220400000.0
2009-05-26 11:35:00,1.13105,1.1312,1.1309,1.1309,87200000.0
2009-05-26 11:40:00,1.1309,1.131,1.1295,1.1302,621200000.0
2009-05-26 11:45:00,1.13015,1.13085,1.13005,1.13065,244400000.0
2009-05-26 11:50:00,1.1307,1.1316,1.1306,1.13095,567600000.0
2009-05-26 11:55:00,1.13095,1.1315,1.1309,1.13115,398800000.0
2009-05-26 12:00:00,1.13115,1.13145,1.13095,1.13145,393000000.0
2009-05-26 12:05:00,1.13125,1.1313,1.1306,1.13065,322000000.0
2009-05-26 12:10:00,1.13065,1.1315,1.13065,1.1315,618400000.0
2009-05-26 12:15:00,1.1315,1.133,1.1315,1.1328,575399999.0
2009-05-26 12:20:00,1.1328,1.1328,1.13225,1.1323,215200000.0
2009-05-26 12:25:00,1.1323,1.1325,1.1315,1.1315,432300000.0
2009-05-26 12:30:00,1.1315,1.1321,1.13115,1.1319,340800000.0
2009-05-26 12:35:00,1.1319,1.1327,1.13175,1.1324,310200000.0
2009-05-26 12:40:00,1.1325,1.1346,1.1325,1.1346,775800000.0
2009-05-26 12:45:00,1.1346,1.13555,1.1345,1.1345,879400006.0
2009-05-26 12:50:00,1.13455,1.13505,1.13445,1.13475,318000000.0
2009-05-26 12:55:00,1.1348,1.13515,1.1341,1.13425,401600000.0
2009-05-26 13:00:00,1.13425,1.1345,1.1339,1.134,386800000.0
2009-05-26 13:05:00,1.134,1.13405,1.13345,1.1335,399600000.0
2009-05-26 13:10:00,1.1335,1.13405,1.1323,1.13235,449000000.0
2009-05-26 13:15:00,1.13235,1.13255,1.13145,1.1325,474200000.0
2009-05-26 13:20:00,1.1325,1.1331,1.13195,1.13275,303000000.0
2009-05-26 13:25:00,1.1328,1.13285,1.1315,1.13165,758000000.0
2009-05-26 13:30:00,1.1317,1.132,1.1308,1.13115,214800000.0
2009-05-26 13:35:00,1.1311,1.1314,1.1307,1.1307,204400000.0
2009-05-26 13:40:00,1.1307,1.1309,1.1299,1.1301,504900000.0
2009-05-26 13:45:00,1.1301,1.13055,1.12975,1.1305,527900000.0
2009-05-26 13:50:00,1.1305,1.1306,1.13,1.13,475400000.0
2009-05-26 13:55:00,1.1301,1.13015,1.1295,1.1297,804000000.0
2009-05-26 14:00:00,1.1297,1.1298,1.1279,1.1289,1043700000.0
2009-05-26 14:05:00,1.1289,1.12895,1.12815,1.1286,901000000.0
2009-05-26 14:10:00,1.1286,1.12865,1.12805,1.12845,566200000.0
2009-05-26 14:15:00,1.1286,1.12875,1.12785,1.1281,714000000.0
2009-05-26 14:20:00,1.1281,1.1286,1.1281,1.12835,421100000.0
2009-05-26 14:25:00,1.12835,1.12835,1.12795,1.1281,549700000.0
2009-05-26 14:30:00,1.1281,1.1282,1.12715,1.1275,669800000.0
2009-05-26 14:35:00,1.1275,1.1283,1.127,1.1272,1288000000.0
2009-05-26 14:40:00,1.12715,1.12775,1.1268,1.1277,1473400000.0
2009-05-26 14:45:00,1.1278,1.1278,1.1265,1.1266,1117200000.0
2009-05-26 14:50:00,1.1266,1.1272,1.126,1.1265,1259800001.0
2009-05-26 14:55:00,1.1265,1.12705,1.1262,1.1268,1402400000.0
2009-05-26 15:00:00,1.1268,1.12815,1.1268,1.1281,1709999998.0
2009-05-26 15:05:00,1.1281,1.12935,1.1281,1.129,2577400001.0
2009-05-26 15:10:00,1.1292,1.1296,1.1286,1.1294,1369000001.0
2009-05-26 15:15:00,1.1293,1.1312,1.12925,1.1312,2457800000.0
2009-05-26 15:20:00,1.1312,1.1316,1.13095,1.1313,1463400000.0
2009-05-26 15:25:00,1.1313,1.13145,1.13095,1.1313,2515400000.0
2009-05-26 15:30:00,1.1313,1.13155,1.1299,1.13005,2382000001.0
2009-05-26 15:35:00,1.13005,1.13275,1.1298,1.1323,2916300001.0
2009-05-26 15:40:00,1.1323,1.1324,1.1304,1.1311,1620800001.0
2009-05-26 15:45:00,1.1311,1.13125,1.13005,1.1308,1644900000.0
2009-05-26 15:50:00,1.1308,1.1314,1.1298,1.1308,2261800001.0
2009-05-26 15:55:00,1.1308,1.1308,1.12965,1.1298,1433500001.0
2009-05-26 16:00:00,1.12975,1.12975,1.12645,1.1271,1883200001.0
2009-05-26 16:05:00,1.127,1.1274,1.12605,1.127,1998400000.0
2009-05-26 16:10:00,1.127,1.127,1.12395,1.1242,2471000002.0
2009-05-26 16:15:00,1.12415,1.12465,1.12325,1.1236,2157100000.0
2009-05-26 16:20:00,1.1236,1.1244,1.1235,1.1241,1303969998.0
2009-05-26 16:25:00,1.1241,1.1255,1.1238,1.1246,700689999.0
2009-05-26 16:30:00,1.1246,1.12475,1.12355,1.1242,1072700000.0
2009-05-26 16:35:00,1.1241,1.12415,1.12305,1.1237,2155000000.0
2009-05-26 16:40:00,1.12375,1.1239,1.122,1.1226,1817049996.0
2009-05-26 16:45:00,1.1226,1.1228,1.12205,1.12225,1065699999.0
2009-05-26 16:50:00,1.12225,1.1225,1.1213,1.1217,1534599999.0
2009-05-26 16:55:00,1.12165,1.1225,1.1214,1.1215,1831200013.0
2009-05-26 17:00:00,1.1215,1.1223,1.1213,1.12195,1180479999.0
2009-05-26 17:05:00,1.122,1.1233,1.1219,1.1233,2185800001.0
2009-05-26 17:10:00,1.12325,1.12385,1.12285,1.1234,1839500000.0
2009-05-26 17:15:00,1.1235,1.1243,1.1227,1.1227,1189300000.0
2009-05-26 17:20:00,1.1227,1.123,1.12245,1.1225,1136100000.0
2009-05-26 17:25:00,1.1225,1.12255,1.1216,1.1217,972700000.0
2009-05-26 17:30:00,1.1218,1.1218,1.1209,1.1212,622989999.0
2009-05-26 17:35:00,1.1212,1.1215,1.1208,1.121,603000000.0
2009-05-26 17:40:00,1.1209,1.1214,1.12055,1.1208,1442300003.0
2009-05-26 17:45:00,1.1208,1.12095,1.12045,1.1209,868499999.0
2009-05-26 17:50:00,1.1209,1.121,1.1205,1.1209,945900000.0
2009-05-26 17:55:00,1.121,1.1211,1.11945,1.1199,1670099998.0
2009-05-26 18:00:00,1.12005,1.12065,1.11985,1.12025,990800000.0
2009-05-26 18:05:00,1.12025,1.1205,1.1199,1.1202,658000000.0
2009-05-26 18:10:00,1.1203,1.1207,1.1202,1.1206,840600000.0
2009-05-26 18:15:00,1.1206,1.1208,1.12,1.1201,1522199996.0
2009-05-26 18:20:00,1.12,1.12,1.1193,1.1196,1230900000.0
2009-05-26 18:25:00,1.1197,1.1205,1.11925,1.1203,1608000000.0
2009-05-26 18:30:00,1.1203,1.12045,1.1201,1.1203,1574200000.0
2009-05-26 18:35:00,1.1203,1.1207,1.1202,1.1206,1789800001.0
2009-05-26 18:40:00,1.1206,1.1207,1.12015,1.1204,1639999998.0
2009-05-26 18:45:00,1.1204,1.1208,1.1201,1.12035,1020600000.0
2009-05-26 18:50:00,1.1203,1.1206,1.12,1.1201,2558300000.0
2009-05-26 18:55:00,1.1201,1.12085,1.12005,1.1205,1690200000.0
2009-05-26 19:00:00,1.12045,1.1209,1.12025,1.12045,1804000000.0
2009-05-26 19:05:00,1.12045,1.1207,1.12005,1.1207,1639000000.0
2009-05-26 19:10:00,1.12065,1.1211,1.1206,1.12085,1591400000.0
2009-05-26 19:15:00,1.12085,1.12105,1.1202,1.1203,1400800000.0
2009-05-26 19:20:00,1.12025,1.1208,1.12025,1.1206,1064200000.0
2009-05-26 19:25:00,1.1206,1.12065,1.1202,1.12045,546200000.0
2009-05-26 19:30:00,1.12045,1.1209,1.12025,1.1206,1724600000.0
2009-05-26 19:35:00,1.12035,1.12045,1.11995,1.12015,1048000003.0
2009-05-26 19:40:00,1.1202,1.1207,1.1198,1.1201,1204400000.0
2009-05-26 19:45:00,1.1201,1.1201,1.11755,1.11815,1815400000.0
2009-05-26 19:50:00,1.11825,1.11885,1.11815,1.11875,1207400000.0
2009-05-26 19:55:00,1.11875,1.1189,1.118,1.11815,1735400000.0
2009-05-26 20:00:00,1.11815,1.1183,1.11655,1.117,1820699999.0
2009-05-26 20:05:00,1.1169,1.117,1.11625,1.1169,1471300000.0
2009-05-26 20:10:00,1.1169,1.1181,1.1164,1.1178,2780899997.0
2009-05-26 20:15:00,1.1177,1.11865,1.1167,1.1168,2245600006.0
2009-05-26 20:20:00,1.1168,1.118,1.1168,1.11725,2490200001.0
2009-05-26 20:25:00,1.1173,1.1186,1.11705,1.1186,1648600002.0
2009-05-26 20:30:00,1.1186,1.1189,1.11835,1.1186,2540199999.0
2009-05-26 20:35:00,1.1186,1.1188,1.1182,1.1185,1399599999.0
2009-05-26 20:40:00,1.1185,1.1188,1.1176,1.1178,2756599999.0
2009-05-26 20:45:00,1.1179,1.1183,1.1176,1.1183,2147999999.0
2009-05-26 20:50:00,1.1183,1.1188,1.1182,1.1186,1118200000.0
2009-05-26 20:55:00,1.1186,1.1189,1.1176,1.1176,2673900000.0
2009-05-26 21:00:00,1.1176,1.11795,1.11725,1.1174,868000000.0
2009-05-26 21:05:00,1.1174,1.11815,1.11715,1.1176,2031200000.0
2009-05-26 21:10:00,1.1176,1.1177,1.11705,1.1173,1455799999.0
2009-05-26 21:15:00,1.1174,1.1184,1.1172,1.118,2020600001.0
2009-05-26 21:20:00,1.118,1.1181,1.1177,1.1177,1903400000.0
2009-05-26 21:25:00,1.1177,1.11785,1.11725,1.1178,1119000000.0
2009-05-26 21:30:00,1.1178,1.1183,1.11725,1.1175,1950199999.0
2009-05-26 21:35:00,1.1175,1.1179,1.1173,1.1173,1657600003.0
2009-05-26 21:40:00,1.1173,1.1177,1.11705,1.1173,2543000000.0
2009-05-26 21:45:00,1.1173,1.1182,1.1173,1.1177,1898300001.0
2009-05-26 21:50:00,1.1177,1.1178,1.1172,1.1175,1419400000.0
2009-05-26 21:55:00,1.1175,1.1178,1.11745,1.1175,1403800000.0
2009-05-26 22:00:00,1.1175,1.1176,1.11645,1.1167,1227900000.0
2009-05-26 22:05:00,1.1167,1.1169,1.11655,1.1166,304800000.0
2009-05-26 22:10:00,1.1166,1.11705,1.11655,1.1169,565000000.0
2009-05-26 22:15:00,1.1169,1.11705,1.11647,1.1169,55800000.0
2009-05-26 22:20:00,1.1171,1.1172,1.11685,1.1169,81400000.0
2009-05-26 22:25:00,1.1169,1.11735,1.1165,1.1165,428800000.0
2009-05-26 22:30:00,1.1166,1.11725,1.1166,1.1172,307999999.0
2009-05-26 22:35:00,1.1172,1.1174,1.11685,1.117,182400000.0
2009-05-26 22:40:00,1.117,1.11765,1.11685,1.11725,310000000.0
2009-05-26 22:45:00,1.11735,1.1176,1.11695,1.11705,171200000.0
2009-05-26 22:50:00,1.117,1.1173,1.11675,1.117,283800000.0
2009-05-26 22:55:00,1.117,1.117,1.1154,1.11605,516400000.0
2009-05-26 23:00:00,1.11608,1.11633,1.11517,1.11527,120600000.0
2009-05-26 23:05:00,1.1157,1.116,1.11535,1.116,83400000.0
2009-05-26 23:10:00,1.116,1.116,1.11508,1.11545,81000000.0
2009-05-26 23:15:00,1.11565,1.1158,1.11534,1.11575,52000000.0
2009-05-26 23:20:00,1.11575,1.116,1.11532,1.11585,67600000.0
2009-05-26 23:25:00,1.1159,1.1159,1.11525,1.11528,82400000.0
2009-05-26 23:30:00,1.1159,1.1161,1.11513,1.116,79000000.0
2009-05-26 23:35:00,1.11595,1.11665,1.11545,1.1161,198400000.0
2009-05-26 23:40:00,1.1161,1.1161,1.11562,1.1161,96000000.0
2009-05-26 23:45:00,1.1161,1.1162,1.11534,1.11583,82600000.0
2009-05-26 23:50:00,1.1161,1.1161,1.1152,1.11548,76400000.0
2009-05-26 23:55:00,1.1161,1.11615,1.11535,1.11542,137800000.0
2009-05-27 00:00:00,1.1161,1.1161,1.11481,1.11555,117600000.0
2009-05-27 00:05:00,1.11565,1.116,1.11525,1.11555,177400000.0
2009-05-27 00:10:00,1.1158,1.11592,1.11552,1.11576,156600000.0
2009-05-27 00:15:00,1.1159,1.116,1.11537,1.11559,95200000.0
2009-05-27 00:20:00,1.1157,1.116,1.11535,1.116,116600000.0
2009-05-27 00:25:00,1.11569,1.11589,1.11538,1.11567,147200000.0
2009-05-27 00:30:00,1.116,1.1164,1.11576,1.1163,74600000.0
2009-05-27 00:35:00,1.1163,1.1163,1.11585,1.1162,94000000.0
2009-05-27 00:40:00,1.11595,1.11655,1.11595,1.1162,40000000.0
2009-05-27 00:45:00,1.1162,1.1163,1.1155,1.1157,147000000.0
2009-05-27 00:50:00,1.1157,1.11585,1.11555,1.11565,223000000.0
2009-05-27 00:55:00,1.11565,1.1158,1.11535,1.1158,222400000.0
2009-05-27 01:00:00,1.1158,1.1158,1.1153,1.1155,154400000.0
2009-05-27 01:05:00,1.1155,1.1157,1.11535,1.1155,151600000.0
2009-05-27 01:10:00,1.1154,1.1156,1.1153,1.1156,38600000.0
2009-05-27 01:15:00,1.1153,1.11565,1.1153,1.11565,28200000.0
2009-05-27 01:20:00,1.1156,1.1156,1.11498,1.1153,58200000.0
2009-05-27 01:25:00,1.1154,1.11565,1.11495,1.11535,157000000.0
2009-05-27 01:30:00,1.1155,1.1157,1.11495,1.11495,229200000.0
2009-05-27 01:35:00,1.11535,1.1154,1.1148,1.1153,122000000.0
2009-05-27 01:40:00,1.1153,1.116,1.115,1.1157,141500000.0
2009-05-27 01:45:00,1.11525,1.1156,1.1149,1.115,79200000.0
2009-05-27 01:50:00,1.11495,1.1153,1.11485,1.1152,118800000.0
2009-05-27 01:55:00,1.1153,1.1155,1.1149,1.1152,120600000.0
2009-05-27 02:00:00,1.1152,1.1155,1.11455,1.1149,216000000.0
2009-05-27 02:05:00,1.1149,1.1149,1.11465,1.1148,90800000.0
2009-05-27 02:10:00,1.1149,1.115,1.1147,1.1148,128800000.0
2009-05-27 02:15:00,1.1148,1.11495,1.11465,1.1148,220000000.0
2009-05-27 02:20:00,1.1148,1.1148,1.11425,1.1144,260400000.0
2009-05-27 02:25:00,1.1144,1.1147,1.1144,1.1145,129200000.0
2009-05-27 02:30:00,1.1145,1.1145,1.1144,1.1145,129400000.0
2009-05-27 02:35:00,1.1144,1.1147,1.1144,1.1147,116000000.0
2009-05-27 02:40:00,1.1146,1.11515,1.1146,1.11515,119700000.0
2009-05-27 02:45:00,1.11495,1.1157,1.11495,1.1154,278400000.0
2009-05-27 02:50:00,1.1154,1.1157,1.11435,1.1149,202800000.0
2009-05-27 02:55:00,1.115,1.1156,1.11495,1.11535,230200000.0
2009-05-27 03:00:00,1.1154,1.1156,1.11505,1.1156,182200000.0
2009-05-27 03:05:00,1.1156,1.1156,1.1151,1.1152,85200000.0
2009-05-27 03:10:00,1.11525,1.116,1.1152,1.1155,175700000.0
2009-05-27 03:15:00,1.1155,1.1156,1.11525,1.1155,74200000.0
2009-05-27 03:20:00,1.1155,1.1155,1.11525,1.1153,148800000.0
2009-05-27 03:25:00,1.1152,1.1156,1.11515,1.1154,94200000.0
2009-05-27 03:30:00,1.1155,1.1158,1.11525,1.1156,106800000.0
2009-05-27 03:35:00,1.1156,1.1161,1.1155,1.116,272600000.0
2009-05-27 03:40:00,1.1161,1.1163,1.1158,1.1162,112400000.0
2009-05-27 03:45:00,1.1162,1.1162,1.116,1.11615,76600000.0
2009-05-27 03:50:00,1.1162,1.1162,1.116,1.1161,118400000.0
2009-05-27 03:55:00,1.1161,1.1161,1.11525,1.11535,551599991.0
2009-05-27 04:00:00,1.11555,1.1157,1.11515,1.11535,186600000.0
2009-05-27 04:05:00,1.1154,1.11545,1.1151,1.1154,72800000.0
2009-05-27 04:10:00,1.1154,1.1156,1.11515,1.1153,157400000.0
2009-05-27 04:15:00,1.1154,1.1156,1.1153,1.1156,104200000.0
2009-05-27 04:20:00,1.1156,1.11635,1.11525,1.11635,181000000.0
2009-05-27 04:25:00,1.1165,1.11695,1.11625,1.11665,280000000.0
2009-05-27 04:30:00,1.1167,1.1168,1.11625,1.1168,101800000.0
2009-05-27 04:35:00,1.1167,1.117,1.11645,1.117,121400000.0
2009-05-27 04:40:00,1.117,1.117,1.1164,1.1164,169000000.0
2009-05-27 04:45:00,1.1164,1.1165,1.1163,1.1163,127400000.0
2009-05-27 04:50:00,1.11625,1.1163,1.11585,1.1162,107200000.0
2009-05-27 04:55:00,1.1162,1.1162,1.11505,1.1151,214300000.0
2009-05-27 05:00:00,1.1151,1.1153,1.11485,1.11505,123600000.0
2009-05-27 05:05:00,1.11525,1.1154,1.11505,1.11525,90400000.0
2009-05-27 05:10:00,1.1152,1.1155,1.11495,1.11505,79200000.0
2009-05-27 05:15:00,1.1151,1.1155,1.11505,1.11525,124000000.0
2009-05-27 05:20:00,1.11505,1.1152,1.11445,1.1149,234600000.0
2009-05-27 05:25:00,1.11468,1.11485,1.11245,1.113,364800000.0
2009-05-27 05:30:00,1.113,1.11345,1.1129,1.1133,257400000.0
2009-05-27 05:35:00,1.1129,1.1132,1.1129,1.1131,70500000.0
2009-05-27 05:40:00,1.1132,1.11335,1.11285,1.11305,199400000.0
2009-05-27 05:45:00,1.11305,1.11315,1.1129,1.1131,191400000.0
2009-05-27 05:50:00,1.1131,1.1132,1.1129,1.11305,102800000.0
2009-05-27 05:55:00,1.1132,1.1133,1.11275,1.1129,89400000.0
2009-05-27 06:00:00,1.1129,1.1138,1.11285,1.1138,123800000.0
2009-05-27 06:05:00,1.1138,1.1145,1.11375,1.11415,173800000.0
2009-05-27 06:10:00,1.1142,1.11505,1.11395,1.1148,159300000.0
2009-05-27 06:15:00,1.1148,1.1148,1.11395,1.11425,99000000.0
2009-05-27 06:20:00,1.1143,1.1144,1.11395,1.1144,166800000.0
2009-05-27 06:25:00,1.1144,1.11445,1.11395,1.11428,305600000.0
2009-05-27 06:30:00,1.11445,1.1146,1.1139,1.1139,109800000.0
2009-05-27 06:35:00,1.1143,1.1146,1.1139,1.11435,127000000.0
2009-05-27 06:40:00,1.1144,1.11455,1.11405,1.1142,143600000.0
2009-05-27 06:45:00,1.1142,1.1142,1.11368,1.11396,1169999999.0
2009-05-27 06:50:00,1.1142,1.1142,1.1142,1.1142,116800000.0
2009-05-27 06:55:00,1.1142,1.1142,1.11382,1.11401,490600000.0
2009-05-27 07:00:00,1.1142,1.1145,1.1141,1.1143,239000000.0
2009-05-27 07:05:00,1.1143,1.1144,1.1143,1.1143,117400000.0
2009-05-27 07:10:00,1.1143,1.1145,1.1143,1.1143,120000000.0
2009-05-27 07:15:00,1.1143,1.11466,1.1143,1.11442,392600000.0
2009-05-27 07:20:00,1.11441,1.1159,1.11406,1.1159,529200000.0
2009-05-27 07:25:00,1.1159,1.1165,1.1157,1.1165,299000000.0
2009-05-27 07:30:00,1.11645,1.1168,1.11585,1.1165,227400000.0
2009-05-27 07:35:00,1.11665,1.1171,1.1153,1.1161,256300000.0
2009-05-27 07:40:00,1.1161,1.1165,1.1154,1.11545,259400000.0
2009-05-27 07:45:00,1.1155,1.1158,1.11495,1.1158,263200000.0
2009-05-27 07:50:00,1.11585,1.1174,1.11565,1.11705,403199999.0
2009-05-27 07:55:00,1.11715,1.1184,1.11685,1.1179,530200000.0
2009-05-27 08:00:00,1.1179,1.118,1.1163,1.11645,553500000.0
2009-05-27 08:05:00,1.1165,1.117,1.11595,1.1164,2166799994.0
2009-05-27 08:10:00,1.1165,1.1165,1.11615,1.11635,261800000.0
2009-05-27 08:15:00,1.1164,1.11745,1.1162,1.1164,506400002.0
2009-05-27 08:20:00,1.1164,1.11725,1.1162,1.1172,388400002.0
2009-05-27 08:25:00,1.1173,1.119,1.1172,1.1187,654399999.0
2009-05-27 08:30:00,1.1187,1.1187,1.11695,1.11715,762800000.0
2009-05-27 08:35:00,1.11715,1.11715,1.1164,1.1166,516600000.0
2009-05-27 08:40:00,1.11665,1.1167,1.11605,1.1161,935600003.0
2009-05-27 08:45:00,1.11605,1.1161,1.115,1.1159,770000000.0
2009-05-27 08:50:00,1.1159,1.1167,1.11565,1.1162,964000000.0
2009-05-27 08:55:00,1.11615,1.1169,1.11565,1.11565,587400000.0
2009-05-27 09:00:00,1.11565,1.1162,1.115,1.1155,1079599991.0
2009-05-27 09:05:00,1.1155,1.1155,1.1138,1.1143,1544400002.0
2009-05-27 09:10:00,1.1143,1.115,1.1136,1.11495,1357800001.0
2009-05-27 09:15:00,1.11495,1.11495,1.11345,1.1142,737200000.0
2009-05-27 09:20:00,1.1142,1.115,1.1141,1.1148,904400001.0
2009-05-27 09:25:00,1.11475,1.115,1.1137,1.1148,1148200001.0
2009-05-27 09:30:00,1.1148,1.1148,1.11275,1.1133,1166800000.0
2009-05-27 09:35:00,1.1133,1.1141,1.11295,1.1139,889800000.0
2009-05-27 09:40:00,1.1139,1.1141,1.1128,1.1135,779600001.0
2009-05-27 09:45:00,1.11355,1.1137,1.112,1.1121,475799999.0
2009-05-27 09:50:00,1.11215,1.1127,1.112,1.1127,1015000000.0
2009-05-27 09:55:00,1.1127,1.1127,1.11175,1.1124,1681400000.0
2009-05-27 10:00:00,1.1124,1.11245,1.1112,1.1116,1147799995.0
2009-05-27 10:05:00,1.11165,1.11205,1.1112,1.1113,923399997.0
2009-05-27 10:10:00,1.1114,1.11285,1.11115,1.1123,1213599993.0
2009-05-27 10:15:00,1.11245,1.1136,1.11225,1.1135,719999996.0
2009-05-27 10:20:00,1.11335,1.11335,1.11245,1.1128,669200001.0
2009-05-27 10:25:00,1.1128,1.1137,1.1124,1.1137,448600000.0
2009-05-27 10:30:00,1.1137,1.1137,1.1133,1.1134,350400000.0
2009-05-27 10:35:00,1.1133,1.11365,1.1132,1.1133,461000000.0
2009-05-27 10:40:00,1.1133,1.1139,1.1133,1.1138,230000000.0
2009-05-27 10:45:00,1.1138,1.1138,1.1123,1.1123,414600000.0
2009-05-27 10:50:00,1.1124,1.1124,1.1114,1.1116,471999999.0
2009-05-27 10:55:00,1.1116,1.1122,1.1116,1.1119,407800000.0
2009-05-27 11:00:00,1.1119,1.1124,1.1118,1.1122,301800000.0
2009-05-27 11:05:00,1.1123,1.1128,1.1121,1.1122,459000000.0
2009-05-27 11:10:00,1.1122,1.1123,1.1112,1.1113,579600000.0
2009-05-27 11:15:00,1.11125,1.11155,1.1111,1.1112,610600000.0
2009-05-27 11:20:00,1.1112,1.11205,1.11085,1.1118,742600000.0
2009-05-27 11:25:00,1.1118,1.1118,1.1113,1.1116,467800000.0
2009-05-27 11:30:00,1.1117,1.11295,1.1117,1.1124,293400000.0
2009-05-27 11:35:00,1.1124,1.1124,1.11075,1.11085,1712799994.0
2009-05-27 11:40:00,1.1108,1.1123,1.1108,1.11185,457200000.0
2009-05-27 11:45:00,1.1118,1.11215,1.1114,1.1116,463600000.0
2009-05-27 11:50:00,1.1116,1.1122,1.11155,1.1119,437000000.0
2009-05-27 11:55:00,1.1119,1.1126,1.11145,1.11235,1289499993.0
2009-05-27 12:00:00,1.1124,1.1128,1.1115,1.112,747400000.0
2009-05-27 12:05:00,1.112,1.11255,1.112,1.11225,1256399998.0
2009-05-27 12:10:00,1.11235,1.1127,1.1123,1.1125,451199995.0
2009-05-27 12:15:00,1.1125,1.1131,1.1117,1.1126,1236800003.0
2009-05-27 12:20:00,1.1126,1.1135,1.11195,1.1122,957799999.0
2009-05-27 12:25:00,1.1124,1.1133,1.1121,1.11235,851800001.0
2009-05-27 12:30:00,1.11235,1.1124,1.11115,1.1121,1279199997.0
2009-05-27 12:35:00,1.1122,1.11265,1.11165,1.1118,394800000.0
2009-05-27 12:40:00,1.1119,1.1128,1.1118,1.1124,428200000.0
2009-05-27 12:45:00,1.1124,1.11245,1.1115,1.1116,525800000.0
2009-05-27 12:50:00,1.1116,1.1119,1.1114,1.1117,484600000.0
2009-05-27 12:55:00,1.1115,1.1117,1.1114,1.1116,524000000.0
2009-05-27 13:00:00,1.1117,1.1129,1.11165,1.1128,976500000.0
2009-05-27 13:05:00,1.1128,1.11355,1.11255,1.1129,759600000.0
2009-05-27 13:10:00,1.1129,1.1142,1.11285,1.1139,965000000.0
2009-05-27 13:15:00,1.1139,1.115,1.1137,1.11485,1211600001.0
2009-05-27 13:20:00,1.1149,1.1151,1.11445,1.1149,1191200000.0
2009-05-27 13:25:00,1.1149,1.1155,1.1138,1.11405,933600000.0
2009-05-27 13:30:00,1.11405,1.1156,1.11405,1.1155,1390000000.0
2009-05-27 13:35:00,1.1155,1.1166,1.11525,1.1166,1155100000.0
2009-05-27 13:40:00,1.1166,1.11695,1.115,1.1151,1084800000.0
2009-05-27 13:45:00,1.11525,1.1153,1.1138,1.1143,892000000.0
2009-05-27 13:50:00,1.1143,1.1159,1.1143,1.1154,1019700000.0
2009-05-27 13:55:00,1.1154,1.1164,1.11515,1.1164,805400000.0
2009-05-27 14:00:00,1.1164,1.1171,1.1159,1.1171,1366400000.0
2009-05-27 14:05:00,1.1171,1.1181,1.117,1.117,1498599999.0
2009-05-27 14:10:00,1.117,1.1179,1.1162,1.1175,1272200000.0
2009-05-27 14:15:00,1.1175,1.1178,1.1169,1.1169,1015700000.0
2009-05-27 14:20:00,1.1169,1.1169,1.11605,1.1166,1479400000.0
2009-05-27 14:25:00,1.11665,1.1173,1.1163,1.1163,1779200001.0
2009-05-27 14:30:00,1.1163,1.11685,1.115,1.1158,1541100000.0
2009-05-27 14:35:00,1.1158,1.1161,1.115,1.1157,1072800000.0
2009-05-27 14:40:00,1.1157,1.1163,1.1148,1.1149,1106800000.0
2009-05-27 14:45:00,1.1149,1.1149,1.113,1.113,1276800001.0
2009-05-27 14:50:00,1.113,1.1138,1.1125,1.1137,1636200001.0
2009-05-27 14:55:00,1.1137,1.1142,1.1132,1.1142,1334600000.0
2009-05-27 15:00:00,1.1142,1.1145,1.11395,1.1144,1599000000.0
2009-05-27 15:05:00,1.1144,1.11515,1.1143,1.1149,3031400006.0
2009-05-27 15:10:00,1.1149,1.115,1.1139,1.114,1495700001.0
2009-05-27 15:15:00,1.114,1.11415,1.1132,1.1132,1294000002.0
2009-05-27 15:20:00,1.1132,1.11325,1.11205,1.1126,2583600006.0
2009-05-27 15:25:00,1.1127,1.1128,1.11115,1.11245,2519199997.0
2009-05-27 15:30:00,1.11245,1.1135,1.1124,1.1134,2478700000.0
2009-05-27 15:35:00,1.1135,1.1137,1.1127,1.113,2257100000.0
2009-05-27 15:40:00,1.113,1.1138,1.1127,1.1131,1218600000.0
2009-05-27 15:45:00,1.1131,1.1141,1.1122,1.1127,1560300000.0
2009-05-27 15:50:00,1.11265,1.11315,1.11245,1.11275,1457800000.0
2009-05-27 15:55:00,1.1128,1.11285,1.11225,1.11255,1486400003.0
2009-05-27 16:00:00,1.11255,1.1152,1.1124,1.11515,3016899999.0
2009-05-27 16:05:00,1.1153,1.1166,1.11475,1.115,3158899997.0
2009-05-27 16:10:00,1.115,1.116,1.1142,1.1145,2733400005.0
2009-05-27 16:15:00,1.1145,1.116,1.1145,1.11575,2871900000.0
2009-05-27 16:20:00,1.1158,1.1161,1.1137,1.11375,1353900000.0
2009-05-27 16:25:00,1.11385,1.1144,1.1131,1.114,1272600000.0
2009-05-27 16:30:00,1.114,1.1156,1.1136,1.11495,2375599999.0
2009-05-27 16:35:00,1.11495,1.1153,1.11405,1.1146,1553700000.0
2009-05-27 16:40:00,1.1145,1.1151,1.11415,1.11475,2609599995.0
2009-05-27 16:45:00,1.11475,1.11505,1.1141,1.1146,4141299996.0
2009-05-27 16:50:00,1.1146,1.1149,1.11405,1.11405,2325999991.0
2009-05-27 16:55:00,1.11405,1.1144,1.11085,1.11135,1761100000.0
2009-05-27 17:00:00,1.11135,1.1139,1.1112,1.1137,1547700003.0
2009-05-27 17:05:00,1.1137,1.11475,1.1125,1.1126,2161197448.0
2009-05-27 17:10:00,1.1126,1.113,1.11185,1.11245,1512097445.0
2009-05-27 17:15:00,1.11245,1.11365,1.11195,1.1121,2205400002.0
2009-05-27 17:20:00,1.1121,1.1132,1.112,1.1126,3059199999.0
2009-05-27 17:25:00,1.1126,1.1128,1.1115,1.11155,1815168080.0
2009-05-27 17:30:00,1.1116,1.112,1.1112,1.1117,1805673405.0
2009-05-27 17:35:00,1.1115,1.1118,1.1112,1.1112,1993800001.0
2009-05-27 17:40:00,1.1113,1.11195,1.11115,1.1116,3588200003.0
2009-05-27 17:45:00,1.1116,1.1123,1.11145,1.1117,1792799992.0
2009-05-27 17:50:00,1.11175,1.1123,1.11135,1.1122,1678200000.0
2009-05-27 17:55:00,1.1122,1.1124,1.1113,1.112,1737299982.0
2009-05-27 18:00:00,1.112,1.1121,1.1106,1.1108,2061700005.0
2009-05-27 18:05:00,1.1107,1.1115,1.1098,1.11125,1868999998.0
2009-05-27 18:10:00,1.1111,1.112,1.1104,1.1108,1892400000.0
2009-05-27 18:15:00,1.1108,1.1113,1.11005,1.1105,920500000.0
2009-05-27 18:20:00,1.1104,1.1108,1.11025,1.1108,900200000.0
2009-05-27 18:25:00,1.11085,1.11125,1.1106,1.1106,1486800000.0
2009-05-27 18:30:00,1.1106,1.1112,1.1104,1.1112,1489400000.0
2009-05-27 18:35:00,1.1112,1.112,1.11085,1.1117,1075100000.0
2009-05-27 18:40:00,1.1117,1.112,1.1115,1.11175,814300000.0
2009-05-27 18:45:00,1.11185,1.1121,1.11065,1.111,1119000000.0
2009-05-27 18:50:00,1.111,1.112,1.11095,1.112,1499400000.0
2009-05-27 18:55:00,1.112,1.11205,1.1114,1.11175,1727700000.0
2009-05-27 19:00:00,1.11175,1.1119,1.11075,1.11125,1419900000.0
2009-05-27 19:05:00,1.11125,1.1119,1.1109,1.11175,1323000000.0
2009-05-27 19:10:00,1.1117,1.11215,1.11165,1.11175,1024800000.0
2009-05-27 19:15:00,1.11175,1.112,1.11115,1.11195,1150000000.0
2009-05-27 19:20:00,1.11195,1.1122,1.11105,1.1119,793800000.0
2009-05-27 19:25:00,1.1119,1.11215,1.1116,1.1117,1494000001.0
2009-05-27 19:30:00,1.1117,1.1125,1.1116,1.1124,1766400000.0
2009-05-27 19:35:00,1.1124,1.1138,1.11225,1.11375,2092399999.0
2009-05-27 19:40:00,1.1139,1.11415,1.1135,1.11375,2905599998.0
2009-05-27 19:45:00,1.11375,1.1148,1.1129,1.11475,2419000000.0
2009-05-27 19:50:00,1.1147,1.11635,1.1143,1.1156,1922100001.0
2009-05-27 19:55:00,1.1156,1.11595,1.1127,1.1129,1236159740.0
2009-05-27 20:00:00,1.1129,1.1139,1.1128,1.1138,714458440.0
2009-05-27 20:05:00,1.1138,1.1157,1.1138,1.1148,3987499995.0
2009-05-27 20:10:00,1.1148,1.1149,1.11375,1.114,1563000001.0
2009-05-27 20:15:00,1.114,1.1149,1.1138,1.1138,1612599999.0
2009-05-27 20:20:00,1.11395,1.11495,1.11375,1.1144,1976000002.0
2009-05-27 20:25:00,1.1144,1.11475,1.11375,1.1142,2688799996.0
2009-05-27 20:30:00,1.1142,1.11485,1.11405,1.1147,1818600001.0
2009-05-27 20:35:00,1.1147,1.1147,1.1139,1.11395,3069200004.0
2009-05-27 20:40:00,1.1139,1.1144,1.1135,1.114,1197700000.0
2009-05-27 20:45:00,1.114,1.1141,1.1131,1.1135,1175000000.0
2009-05-27 20:50:00,1.1136,1.1137,1.113,1.1137,1261200004.0
2009-05-27 20:55:00,1.1137,1.1149,1.1134,1.1148,1117600000.0
2009-05-27 21:00:00,1.1147,1.1148,1.11395,1.11405,1446500001.0
2009-05-27 21:05:00,1.11405,1.1144,1.1138,1.11415,577800000.0
2009-05-27 21:10:00,1.1141,1.11485,1.11405,1.1146,1254899999.0
2009-05-27 21:15:00,1.1147,1.11565,1.11445,1.11555,1732000000.0
2009-05-27 21:20:00,1.1156,1.1176,1.1156,1.1176,2041800000.0
2009-05-27 21:25:00,1.1176,1.12035,1.1175,1.1196,1684900000.0
2009-05-27 21:30:00,1.1197,1.1197,1.1185,1.1187,3070200005.0
2009-05-27 21:35:00,1.11885,1.12,1.11855,1.1196,3090000000.0
2009-05-27 21:40:00,1.1196,1.1196,1.1181,1.1189,2241500000.0
2009-05-27 21:45:00,1.11885,1.1189,1.11835,1.1184,2000600000.0
2009-05-27 21:50:00,1.11845,1.1196,1.1184,1.1195,1961700000.0
2009-05-27 21:55:00,1.1195,1.1198,1.119,1.1192,2573400000.0
2009-05-27 22:00:00,1.1192,1.11965,1.11915,1.1195,908000000.0
2009-05-27 22:05:00,1.1195,1.1195,1.1184,1.11855,646100000.0
2009-05-27 22:10:00,1.1186,1.1186,1.1178,1.1181,300000000.0
2009-05-27 22:15:00,1.1181,1.1187,1.11805,1.1185,222000000.0
2009-05-27 22:20:00,1.11811,1.1192,1.11805,1.119,245600000.0
2009-05-27 22:25:00,1.11905,1.11935,1.11905,1.11935,197200000.0
2009-05-27 22:30:00,1.11935,1.1195,1.11805,1.1186,377000000.0
2009-05-27 22:35:00,1.1187,1.11925,1.11855,1.11885,196800000.0
2009-05-27 22:40:00,1.11895,1.1197,1.11875,1.1195,298200000.0
2009-05-27 22:45:00,1.11905,1.1197,1.11893,1.1195,102800000.0
2009-05-27 22:50:00,1.1196,1.12,1.11895,1.12,216000000.0
2009-05-27 22:55:00,1.12,1.1222,1.11995,1.1222,515200000.0
2009-05-27 23:00:00,1.12345,1.12398,1.1217,1.1224,116400000.0
2009-05-27 23:05:00,1.12215,1.1222,1.12168,1.1218,108600000.0
2009-05-27 23:10:00,1.1218,1.12285,1.1211,1.12215,115800000.0
2009-05-27 23:15:00,1.1222,1.1223,1.12188,1.12205,59000000.0
2009-05-27 23:20:00,1.1221,1.1222,1.1215,1.1219,164100000.0
2009-05-27 23:25:00,1.1219,1.1219,1.12116,1.12145,92600000.0
2009-05-27 23:30:00,1.1216,1.1216,1.12125,1.12132,81600000.0
2009-05-27 23:35:00,1.12144,1.1221,1.12115,1.12166,153000000.0
2009-05-27 23:40:00,1.12165,1.1221,1.12155,1.12205,33000000.0
2009-05-27 23:45:00,1.1217,1.12195,1.12157,1.12165,98200000.0
2009-05-27 23:50:00,1.1217,1.1221,1.12146,1.12167,115400000.0
2009-05-27 23:55:00,1.12174,1.1221,1.12159,1.1221,78800000.0
2009-05-28 00:00:00,1.1221,1.12215,1.12138,1.1221,57400000.0
2009-05-28 00:05:00,1.12173,1.12219,1.12173,1.1221,240200000.0
2009-05-28 00:10:00,1.1221,1.1221,1.12205,1.1221,352200000.0
2009-05-28 00:15:00,1.1221,1.1221,1.1219,1.122,277600000.0
2009-05-28 00:20:00,1.122,1.122,1.12095,1.1212,325800000.0
2009-05-28 00:25:00,1.1212,1.1217,1.121,1.1211,228000000.0
2009-05-28 00:30:00,1.12115,1.1212,1.12025,1.12085,154800000.0
2009-05-28 00:35:00,1.1208,1.1208,1.12025,1.12025,142800000.0
2009-05-28 00:40:00,1.12025,1.1203,1.1202,1.1203,98800000.0
2009-05-28 00:45:00,1.1203,1.1203,1.12005,1.1203,51600000.0
2009-05-28 00:50:00,1.1203,1.12135,1.1203,1.12135,203400000.0
2009-05-28 00:55:00,1.1215,1.1215,1.12075,1.1211,291200000.0
2009-05-28 01:00:00,1.1213,1.1213,1.1209,1.1209,236600000.0
2009-05-28 01:05:00,1.1209,1.1209,1.12085,1.12085,117200000.0
2009-05-28 01:10:00,1.12085,1.12085,1.12024,1.12043,176000000.0
2009-05-28 01:15:00,1.12055,1.1207,1.1204,1.1205,122200000.0
2009-05-28 01:20:00,1.1205,1.1205,1.12035,1.1204,52200000.0
2009-05-28 01:25:00,1.12035,1.1204,1.12005,1.1202,102200000.0
2009-05-28 01:30:00,1.1202,1.1202,1.12005,1.1202,87300000.0
2009-05-28 01:35:00,1.1202,1.12065,1.11975,1.1202,57600000.0
2009-05-28 01:40:00,1.11995,1.1209,1.11983,1.1209,110600000.0
2009-05-28 01:45:00,1.1209,1.1213,1.12045,1.1213,108800000.0
2009-05-28 01:50:00,1.1213,1.1213,1.12082,1.12092,124400000.0
2009-05-28 01:55:00,1.12075,1.1213,1.12067,1.1213,118600000.0
2009-05-28 02:00:00,1.12125,1.12125,1.12078,1.12106,168200000.0
2009-05-28 02:05:00,1.12097,1.1212,1.12045,1.12045,177200000.0
2009-05-28 02:10:00,1.12045,1.1207,1.1201,1.1205,191000000.0
2009-05-28 02:15:00,1.12045,1.1209,1.1202,1.1206,281719480.0
2009-05-28 02:20:00,1.1206,1.1208,1.12035,1.12035,149000000.0
2009-05-28 02:25:00,1.12035,1.12035,1.12005,1.1201,73600000.0
2009-05-28 02:30:00,1.1201,1.1203,1.1196,1.11981,132800000.0
2009-05-28 02:35:00,1.12015,1.1203,1.12005,1.12025,62000000.0
2009-05-28 02:40:00,1.12015,1.1204,1.12005,1.1204,122800000.0
2009-05-28 02:45:00,1.1204,1.12065,1.1204,1.12055,99200000.0
2009-05-28 02:50:00,1.12055,1.12135,1.12035,1.1206,204600000.0
2009-05-28 02:55:00,1.12065,1.12065,1.1201,1.12015,191200000.0
2009-05-28 03:00:00,1.1201,1.12015,1.1198,1.1198,109800000.0
2009-05-28 03:05:00,1.1198,1.12015,1.11975,1.12,87400000.0
2009-05-28 03:10:00,1.12,1.12,1.11945,1.11965,86600000.0
2009-05-28 03:15:00,1.11965,1.11975,1.1191,1.11975,63600000.0
2009-05-28 03:20:00,1.1197,1.1203,1.1197,1.1199,80800000.0
2009-05-28 03:25:00,1.1199,1.1203,1.11985,1.1199,60200000.0
2009-05-28 03:30:00,1.12,1.1204,1.11985,1.12015,129200000.0
2009-05-28 03:35:00,1.12,1.1202,1.1199,1.11995,74800000.0
2009-05-28 03:40:00,1.12,1.12005,1.1198,1.12,178800000.0
2009-05-28 03:45:00,1.12,1.12,1.11975,1.1199,204919480.0
2009-05-28 03:50:00,1.11995,1.11995,1.1195,1.1196,109000000.0
2009-05-28 03:55:00,1.11955,1.1197,1.11945,1.1197,145400000.0
2009-05-28 04:00:00,1.11934,1.12,1.11908,1.12,68000000.0
2009-05-28 04:05:00,1.12,1.12,1.1199,1.1199,70800000.0
2009-05-28 04:10:00,1.12,1.12015,1.1199,1.12005,90200000.0
2009-05-28 04:15:00,1.12005,1.12005,1.12,1.12,89200000.0
2009-05-28 04:20:00,1.12,1.12,1.12,1.12,121400000.0
2009-05-28 04:25:00,1.12,1.12005,1.12,1.12,59200000.0
2009-05-28 04:30:00,1.12,1.12005,1.11985,1.1199,61600000.0
2009-05-28 04:35:00,1.1199,1.12,1.1199,1.12,117200000.0
2009-05-28 04:40:00,1.1201,1.1202,1.11975,1.1201,95200000.0
2009-05-28 04:45:00,1.1202,1.1205,1.12005,1.12025,133600000.0
2009-05-28 04:50:00,1.12025,1.1205,1.12005,1.1202,135600000.0
2009-05-28 04:55:00,1.1202,1.1206,1.12005,1.1205,385999995.0
2009-05-28 05:00:00,1.1205,1.121,1.12025,1.1206,296600000.0
2009-05-28 05:05:00,1.12073,1.122,1.12067,1.1215,412400000.0
2009-05-28 05:10:00,1.1215,1.1217,1.12145,1.12165,159200000.0
2009-05-28 05:15:00,1.12145,1.1224,1.12145,1.1221,167800000.0
2009-05-28 05:20:00,1.12205,1.1221,1.12145,1.12155,81800000.0
2009-05-28 05:25:00,1.1216,1.122,1.1216,1.12195,119000000.0
2009-05-28 05:30:00,1.12195,1.1221,1.12175,1.12205,148800000.0
2009-05-28 05:35:00,1.12205,1.12215,1.12205,1.12215,52000000.0
2009-05-28 05:40:00,1.1222,1.12245,1.12185,1.12215,236800000.0
2009-05-28 05:45:00,1.12225,1.1224,1.12195,1.1223,248400000.0
2009-05-28 05:50:00,1.1223,1.12275,1.12225,1.12275,97200000.0
2009-05-28 05:55:00,1.12285,1.1231,1.1224,1.12245,125200000.0
2009-05-28 06:00:00,1.12245,1.12285,1.12235,1.1227,229000000.0
2009-05-28 06:05:00,1.12238,1.12335,1.12225,1.12225,334600000.0
2009-05-28 06:10:00,1.12225,1.1226,1.1215,1.1219,255000000.0
2009-05-28 06:15:00,1.1219,1.1223,1.1218,1.1222,250000000.0
2009-05-28 06:20:00,1.1221,1.1225,1.1219,1.1225,249800000.0
2009-05-28 06:25:00,1.1225,1.1239,1.12225,1.1236,224400000.0
2009-05-28 06:30:00,1.12375,1.1238,1.1235,1.1237,60200000.0
2009-05-28 06:35:00,1.1237,1.1245,1.1231,1.1235,354500001.0
2009-05-28 06:40:00,1.12342,1.1235,1.1232,1.1234,287600000.0
2009-05-28 06:45:00,1.1234,1.1238,1.1231,1.1236,379800000.0
2009-05-28 06:50:00,1.1236,1.1238,1.12285,1.1238,161200000.0
2009-05-28 06:55:00,1.1238,1.1239,1.12325,1.1236,144800000.0
2009-05-28 07:00:00,1.1239,1.1239,1.12235,1.1228,212200000.0
2009-05-28 07:05:00,1.1229,1.1229,1.1228,1.1228,72200000.0
2009-05-28 07:10:00,1.1229,1.1229,1.12235,1.1225,82600000.0
2009-05-28 07:15:00,1.1226,1.1226,1.1219,1.1222,152400000.0
2009-05-28 07:20:00,1.122,1.12225,1.12165,1.1218,131100000.0
2009-05-28 07:25:00,1.12175,1.12225,1.12155,1.12195,272600000.0
2009-05-28 07:30:00,1.12215,1.1222,1.12195,1.1221,94800000.0
2009-05-28 07:35:00,1.1222,1.1222,1.12165,1.12195,160600000.0
2009-05-28 07:40:00,1.122,1.1222,1.12178,1.122,1301800008.0
2009-05-28 07:45:00,1.1222,1.1226,1.1222,1.1225,548300000.0
2009-05-28 07:50:00,1.12255,1.1226,1.1222,1.12235,73000000.0
2009-05-28 07:55:00,1.1223,1.1225,1.12182,1.1222,540600000.0
2009-05-28 08:00:00,1.1222,1.12265,1.12195,1.12255,358800000.0
2009-05-28 08:05:00,1.1226,1.1229,1.12255,1.1227,796799996.0
2009-05-28 08:10:00,1.1229,1.1232,1.12245,1.1228,313000000.0
2009-05-28 08:15:00,1.1228,1.123,1.1217,1.1218,511600000.0
2009-05-28 08:20:00,1.1218,1.12205,1.12125,1.1216,567399997.0
2009-05-28 08:25:00,1.1216,1.12275,1.12155,1.1227,400400000.0
2009-05-28 08:30:00,1.1227,1.1236,1.12265,1.1236,420000000.0
2009-05-28 08:35:00,1.1236,1.12365,1.1227,1.12275,449000000.0
2009-05-28 08:40:00,1.12285,1.1239,1.1226,1.1239,806200000.0
2009-05-28 08:45:00,1.1239,1.1246,1.12355,1.124,999800000.0
2009-05-28 08:50:00,1.1241,1.1245,1.12385,1.1243,411400000.0
2009-05-28 08:55:00,1.1243,1.12455,1.1237,1.1244,1126200000.0
2009-05-28 09:00:00,1.12445,1.1256,1.12435,1.12535,1286599997.0
2009-05-28 09:05:00,1.1254,1.1257,1.1245,1.12505,1129999996.0
2009-05-28 09:10:00,1.12495,1.12495,1.12315,1.1244,1127399996.0
2009-05-28 09:15:00,1.1242,1.1248,1.12335,1.1235,680399999.0
2009-05-28 09:20:00,1.12365,1.12385,1.1224,1.1225,804999999.0
2009-05-28 09:25:00,1.1225,1.12305,1.1218,1.12205,1293000001.0
2009-05-28 09:30:00,1.12205,1.12205,1.12045,1.1206,1747600007.0
2009-05-28 09:35:00,1.1206,1.12145,1.12035,1.1211,796400000.0
2009-05-28 09:40:00,1.1211,1.12145,1.12075,1.1214,974000003.0
2009-05-28 09:45:00,1.12135,1.12165,1.1209,1.12095,1162600007.0
2009-05-28 09:50:00,1.12095,1.12115,1.1203,1.1207,947099999.0
2009-05-28 09:55:00,1.1207,1.1208,1.11975,1.1203,842000000.0
2009-05-28 10:00:00,1.1204,1.12125,1.1203,1.121,1484199991.0
2009-05-28 10:05:00,1.121,1.1217,1.12065,1.12095,1024000000.0
2009-05-28 10:10:00,1.12095,1.1219,1.1206,1.1218,442400000.0
2009-05-28 10:15:00,1.1218,1.1225,1.1217,1.1221,962600008.0
2009-05-28 10:20:00,1.1222,1.1222,1.1208,1.1211,765800000.0
2009-05-28 10:25:00,1.1213,1.1214,1.1207,1.1213,905800000.0
2009-05-28 10:30:00,1.1213,1.12195,1.1209,1.1216,914999999.0
2009-05-28 10:35:00,1.1216,1.122,1.1209,1.12105,357600000.0
2009-05-28 10:40:00,1.1211,1.1214,1.12025,1.12045,514900000.0
2009-05-28 10:45:00,1.12045,1.12145,1.1203,1.1207,873800000.0
2009-05-28 10:50:00,1.1207,1.12095,1.12015,1.12095,980399999.0
2009-05-28 10:55:00,1.12095,1.1219,1.12045,1.12095,1727800008.0
2009-05-28 11:00:00,1.1211,1.1212,1.1205,1.1207,526000000.0
2009-05-28 11:05:00,1.12065,1.12065,1.11905,1.1193,1550799995.0
2009-05-28 11:10:00,1.1192,1.12005,1.1189,1.11895,1988999997.0
2009-05-28 11:15:00,1.1192,1.1192,1.1184,1.1188,592400000.0
2009-05-28 11:20:00,1.1188,1.11885,1.1184,1.1188,453000000.0
2009-05-28 11:25:00,1.1188,1.11915,1.1186,1.1186,364400000.0
2009-05-28 11:30:00,1.1186,1.1192,1.11815,1.1184,854200004.0
2009-05-28 11:35:00,1.1184,1.1194,1.1175,1.11845,554800000.0
2009-05-28 11:40:00,1.1185,1.1185,1.11665,1.1174,915199999.0
2009-05-28 11:45:00,1.1175,1.11805,1.11715,1.11775,678199999.0
2009-05-28 11:50:00,1.1177,1.1185,1.11725,1.118,730000000.0
2009-05-28 11:55:00,1.118,1.1183,1.11755,1.1177,816600002.0
2009-05-28 12:00:00,1.1177,1.1184,1.1168,1.11785,958000009.0
2009-05-28 12:05:00,1.11785,1.11855,1.1166,1.1178,886399998.0
2009-05-28 12:10:00,1.1178,1.1182,1.11715,1.1181,397200000.0
2009-05-28 12:15:00,1.1181,1.1184,1.11745,1.1183,516000000.0
2009-05-28 12:20:00,1.1183,1.1185,1.1169,1.117,717400000.0
2009-05-28 12:25:00,1.117,1.117,1.11635,1.11675,687999998.0
2009-05-28 12:30:00,1.1168,1.1172,1.11645,1.1172,486400000.0
2009-05-28 12:35:00,1.1172,1.1173,1.1161,1.11635,461600000.0
2009-05-28 12:40:00,1.11635,1.1173,1.1162,1.1169,713300000.0
2009-05-28 12:45:00,1.1169,1.1172,1.11605,1.1162,660400000.0
2009-05-28 12:50:00,1.1162,1.1165,1.11585,1.11645,1422600018.0
2009-05-28 12:55:00,1.11645,1.1172,1.1158,1.1165,1094000005.0
2009-05-28 13:00:00,1.1165,1.11755,1.11645,1.11755,901000000.0
2009-05-28 13:05:00,1.11755,1.1176,1.1166,1.1168,711200000.0
2009-05-28 13:10:00,1.1168,1.11715,1.1166,1.117,693800000.0
2009-05-28 13:15:00,1.117,1.117,1.1159,1.11595,1082000000.0
2009-05-28 13:20:00,1.11595,1.1167,1.1156,1.1167,985600000.0
2009-05-28 13:25:00,1.1167,1.118,1.1167,1.11795,1223600000.0
2009-05-28 13:30:00,1.11795,1.118,1.1171,1.1175,775600000.0
2009-05-28 13:35:00,1.1175,1.1182,1.11715,1.1181,876800000.0
2009-05-28 13:40:00,1.1181,1.1192,1.118,1.119,1065000000.0
2009-05-28 13:45:00,1.119,1.1192,1.1184,1.1188,835400000.0
2009-05-28 13:50:00,1.11905,1.1206,1.11905,1.1201,1116200000.0
2009-05-28 13:55:00,1.1201,1.1209,1.1201,1.12045,1719100006.0
2009-05-28 14:00:00,1.12045,1.12045,1.1191,1.11955,1982399994.0
2009-05-28 14:05:00,1.1196,1.1201,1.1193,1.1196,1762800000.0
2009-05-28 14:10:00,1.1196,1.12185,1.1192,1.12185,1600999992.0
2009-05-28 14:15:00,1.12185,1.12195,1.1206,1.121,1482200000.0
2009-05-28 14:20:00,1.1209,1.1233,1.1203,1.1215,2323299991.0
2009-05-28 14:25:00,1.1215,1.1219,1.1209,1.12095,1212800000.0
2009-05-28 14:30:00,1.12095,1.1211,1.11905,1.1198,1642000001.0
2009-05-28 14:35:00,1.1199,1.1199,1.1172,1.1176,1618800001.0
2009-05-28 14:40:00,1.1176,1.11915,1.1173,1.1188,1543400001.0
2009-05-28 14:45:00,1.1188,1.119,1.11815,1.1185,1222200000.0
2009-05-28 14:50:00,1.11865,1.1194,1.11815,1.1194,1501400000.0
2009-05-28 14:55:00,1.1194,1.1205,1.1193,1.11985,1928000001.0
2009-05-28 15:00:00,1.1198,1.1209,1.11975,1.12025,2234800001.0
2009-05-28 15:05:00,1.1203,1.121,1.1196,1.12075,1514600003.0
2009-05-28 15:10:00,1.12075,1.12085,1.119,1.11935,1818600000.0
2009-05-28 15:15:00,1.11945,1.11945,1.1166,1.1168,2059200000.0
2009-05-28 15:20:00,1.1168,1.11745,1.1162,1.11665,2230200000.0
2009-05-28 15:25:00,1.1167,1.1168,1.1155,1.1155,2869200006.0
2009-05-28 15:30:00,1.11555,1.11555,1.11275,1.1136,1888200000.0
2009-05-28 15:35:00,1.11365,1.11445,1.113,1.1141,2460800001.0
2009-05-28 15:40:00,1.11395,1.1143,1.11285,1.1139,3079000007.0
2009-05-28 15:45:00,1.1139,1.1141,1.11305,1.114,2242100000.0
2009-05-28 15:50:00,1.1139,1.1152,1.1131,1.11465,1676099998.0
2009-05-28 15:55:00,1.11465,1.1152,1.11395,1.11495,2292000000.0
2009-05-28 16:00:00,1.11495,1.11775,1.11495,1.11715,1841100002.0
2009-05-28 16:05:00,1.1172,1.11875,1.1168,1.11795,3064999998.0
2009-05-28 16:10:00,1.118,1.11895,1.11765,1.11805,2145600000.0
2009-05-28 16:15:00,1.11805,1.1186,1.1168,1.11715,2233899993.0
2009-05-28 16:20:00,1.1173,1.1188,1.11715,1.11855,2339999999.0
2009-05-28 16:25:00,1.1184,1.11925,1.1166,1.1167,2822699999.0
2009-05-28 16:30:00,1.1166,1.1166,1.115,1.1156,2608099998.0
2009-05-28 16:35:00,1.1155,1.1161,1.11495,1.1161,2955700003.0
2009-05-28 16:40:00,1.1161,1.1164,1.1133,1.1133,3527200001.0
2009-05-28 16:45:00,1.1133,1.1138,1.1119,1.1123,2243600000.0
2009-05-28 16:50:00,1.1123,1.11275,1.1118,1.11245,1927400004.0
2009-05-28 16:55:00,1.1125,1.11275,1.1111,1.11245,3371300004.0
2009-05-28 17:00:00,1.1125,1.1139,1.1125,1.1127,2236199992.0
2009-05-28 17:05:00,1.1125,1.1128,1.1112,1.1112,2942400004.0
2009-05-28 17:10:00,1.11112,1.1121,1.11107,1.1115,2029600000.0
2009-05-28 17:15:00,1.1116,1.112,1.1108,1.11185,3277500002.0
2009-05-28 17:20:00,1.11185,1.11325,1.11165,1.1126,2156199995.0
2009-05-28 17:25:00,1.1125,1.11295,1.1117,1.1121,1348100000.0
2009-05-28 17:30:00,1.1121,1.11235,1.11065,1.1109,1680899998.0
2009-05-28 17:35:00,1.111,1.11295,1.11095,1.1124,1145300000.0
2009-05-28 17:40:00,1.1124,1.11295,1.1122,1.1124,2490800014.0
2009-05-28 17:45:00,1.1124,1.1128,1.11125,1.11145,1762300000.0
2009-05-28 17:50:00,1.11145,1.1126,1.11125,1.11225,1958400000.0
2009-05-28 17:55:00,1.1122,1.11265,1.1117,1.11225,2118099989.0
2009-05-28 18:00:00,1.1124,1.11255,1.1117,1.1122,1761200000.0
2009-05-28 18:05:00,1.11235,1.1138,1.1122,1.1137,1977100005.0
2009-05-28 18:10:00,1.1137,1.11495,1.1137,1.11485,2157500006.0
2009-05-28 18:15:00,1.1149,1.1152,1.1141,1.1152,1853899998.0
2009-05-28 18:20:00,1.1152,1.1158,1.1147,1.11495,3045499998.0
2009-05-28 18:25:00,1.11495,1.1153,1.11465,1.11515,3575300001.0
2009-05-28 18:30:00,1.11515,1.1156,1.11485,1.1151,1884399997.0
2009-05-28 18:35:00,1.11505,1.1158,1.11505,1.1153,2770600002.0
2009-05-28 18:40:00,1.1153,1.1155,1.1147,1.11525,2074600005.0
2009-05-28 18:45:00,1.1154,1.1175,1.1153,1.1164,2316000001.0
2009-05-28 18:50:00,1.1164,1.118,1.11635,1.11765,3328000007.0
2009-05-28 18:55:00,1.1177,1.11815,1.117,1.117,1889799999.0
2009-05-28 19:00:00,1.11695,1.1173,1.1145,1.11505,2625700000.0
2009-05-28 19:05:00,1.11475,1.1152,1.11435,1.1152,2074200000.0
2009-05-28 19:10:00,1.1153,1.1153,1.11335,1.1138,1651699999.0
2009-05-28 19:15:00,1.1137,1.1137,1.1126,1.1133,1612300000.0
2009-05-28 19:20:00,1.1133,1.1135,1.11265,1.11295,1359300000.0
2009-05-28 19:25:00,1.11295,1.1144,1.11195,1.11295,1616500000.0
2009-05-28 19:30:00,1.11295,1.114,1.1125,1.1138,2133500000.0
2009-05-28 19:35:00,1.1138,1.114,1.11275,1.114,2398100001.0
2009-05-28 19:40:00,1.114,1.1148,1.1135,1.1146,3531400004.0
2009-05-28 19:45:00,1.1146,1.1149,1.1141,1.1146,2406799999.0
2009-05-28 19:50:00,1.1146,1.1153,1.1142,1.115,3395299996.0
2009-05-28 19:55:00,1.115,1.1167,1.1148,1.11505,3038000000.0
2009-05-28 20:00:00,1.11505,1.1155,1.11425,1.1152,1567399999.0
2009-05-28 20:05:00,1.1153,1.11545,1.1143,1.1146,1955999999.0
2009-05-28 20:10:00,1.1146,1.11585,1.1143,1.1156,2356000004.0
2009-05-28 20:15:00,1.11545,1.1156,1.11435,1.1154,3149300000.0
2009-05-28 20:20:00,1.1153,1.1153,1.11395,1.114,1649200001.0
2009-05-28 20:25:00,1.114,1.11425,1.11335,1.1139,1850199999.0
2009-05-28 20:30:00,1.1135,1.1144,1.11295,1.11305,1413400000.0
2009-05-28 20:35:00,1.1131,1.1137,1.1129,1.1137,715999998.0
2009-05-28 20:40:00,1.1137,1.1152,1.1135,1.1151,1464900000.0
2009-05-28 20:45:00,1.1152,1.1153,1.1144,1.11515,2308799998.0
2009-05-28 20:50:00,1.11475,1.1148,1.114,1.11415,1577400001.0
2009-05-28 20:55:00,1.11425,1.1144,1.11355,1.1136,1769000009.0
2009-05-28 21:00:00,1.11355,1.114,1.1132,1.11345,722400000.0
2009-05-28 21:05:00,1.1135,1.114,1.11295,1.11395,987200000.0
2009-05-28 21:10:00,1.114,1.1148,1.114,1.1146,2344600000.0
2009-05-28 21:15:00,1.1146,1.1149,1.1143,1.1145,1157200000.0
2009-05-28 21:20:00,1.1145,1.1148,1.11365,1.1145,1912999999.0
2009-05-28 21:25:00,1.1145,1.1148,1.11395,1.114,1107000000.0
2009-05-28 21:30:00,1.114,1.1146,1.11375,1.11395,1606399999.0
2009-05-28 21:35:00,1.11395,1.11475,1.11375,1.1138,2186400000.0
2009-05-28 21:40:00,1.114,1.11445,1.11305,1.1138,1807100000.0
2009-05-28 21:45:00,1.1138,1.1145,1.11325,1.1142,2518200000.0
2009-05-28 21:50:00,1.1142,1.1157,1.11395,1.1155,2555100000.0
2009-05-28 21:55:00,1.1155,1.116,1.1147,1.1148,2712100000.0
2009-05-28 22:00:00,1.1148,1.11545,1.11475,1.1152,1023400000.0
2009-05-28 22:05:00,1.11525,1.1154,1.1148,1.1148,610357100.0
2009-05-28 22:10:00,1.1149,1.115,1.11455,1.11455,572800000.0
2009-05-28 22:15:00,1.11455,1.11455,1.1141,1.1143,167900000.0
2009-05-28 22:20:00,1.1144,1.1146,1.1143,1.11455,97600000.0
2009-05-28 22:25:00,1.11455,1.11455,1.1142,1.1143,211800000.0
2009-05-28 22:30:00,1.1143,1.1145,1.11385,1.11395,516500000.0
2009-05-28 22:35:00,1.11405,1.11435,1.11395,1.11435,120800000.0
2009-05-28 22:40:00,1.1144,1.11445,1.11385,1.1141,216000000.0
2009-05-28 22:45:00,1.1142,1.1146,1.1141,1.11415,279600000.0
2009-05-28 22:50:00,1.11415,1.1142,1.1136,1.1139,165800000.0
2009-05-28 22:55:00,1.114,1.114,1.1131,1.1133,171200000.0
2009-05-28 23:00:00,1.1131,1.11405,1.11258,1.1134,45000000.0
2009-05-28 23:05:00,1.1135,1.11385,1.1134,1.11385,52600000.0
2009-05-28 23:10:00,1.1139,1.114,1.11325,1.11355,60400000.0
2009-05-28 23:15:00,1.11324,1.114,1.11318,1.11345,135400000.0
2009-05-28 23:20:00,1.11365,1.1139,1.11327,1.11336,233400000.0
2009-05-28 23:25:00,1.1135,1.11375,1.11335,1.1137,68000000.0
2009-05-28 23:30:00,1.1137,1.1137,1.11311,1.11345,160600000.0
2009-05-28 23:35:00,1.11359,1.11495,1.11331,1.1148,238000000.0
2009-05-28 23:40:00,1.1148,1.11485,1.11375,1.1143,154400000.0
2009-05-28 23:45:00,1.11435,1.11435,1.1138,1.11408,68200000.0
2009-05-28 23:50:00,1.11435,1.11475,1.11403,1.11415,129000000.0
2009-05-28 23:55:00,1.11407,1.11455,1.11403,1.11413,193000000.0
2009-05-29 00:00:00,1.1145,1.1145,1.11445,1.1145,57000000.0
2009-05-29 00:05:00,1.1145,1.1145,1.11445,1.1145,170800000.0
2009-05-29 00:10:00,1.1145,1.1147,1.11445,1.1146,84000000.0
2009-05-29 00:15:00,1.1146,1.1146,1.114,1.114,212800000.0
2009-05-29 00:20:00,1.11413,1.1146,1.11391,1.1145,175000000.0
2009-05-29 00:25:00,1.1146,1.1146,1.11405,1.1144,188800000.0
2009-05-29 00:30:00,1.11435,1.11475,1.11405,1.11475,172400000.0
2009-05-29 00:35:00,1.11475,1.11495,1.11405,1.1144,260200000.0
2009-05-29 00:40:00,1.1142,1.1148,1.11405,1.11438,125800000.0
2009-05-29 00:45:00,1.1145,1.1145,1.1142,1.1142,65600000.0
2009-05-29 00:50:00,1.1145,1.11463,1.11431,1.11445,93300000.0
2009-05-29 00:55:00,1.1145,1.1149,1.11445,1.11457,101800000.0
2009-05-29 01:00:00,1.1152,1.1153,1.11463,1.1147,108600000.0
2009-05-29 01:05:00,1.11515,1.1153,1.1147,1.11515,51600000.0
2009-05-29 01:10:00,1.11515,1.1153,1.1147,1.1153,155800000.0
2009-05-29 01:15:00,1.1152,1.1157,1.1147,1.11485,359000000.0
2009-05-29 01:20:00,1.11487,1.11525,1.11462,1.115,162000000.0
2009-05-29 01:25:00,1.1151,1.1153,1.1147,1.11485,146400000.0
2009-05-29 01:30:00,1.11485,1.1155,1.1147,1.1151,95000000.0
2009-05-29 01:35:00,1.1151,1.1151,1.11415,1.1143,160300000.0
2009-05-29 01:40:00,1.11435,1.1148,1.11392,1.11428,218100000.0
2009-05-29 01:45:00,1.11431,1.11445,1.11425,1.1143,63300000.0
2009-05-29 01:50:00,1.1143,1.1143,1.11385,1.11405,138800000.0
2009-05-29 01:55:00,1.11405,1.11405,1.11318,1.11344,134400000.0
2009-05-29 02:00:00,1.1138,1.1139,1.11365,1.1137,55000000.0
2009-05-29 02:05:00,1.1138,1.114,1.1138,1.114,85600000.0
2009-05-29 02:10:00,1.114,1.1143,1.11365,1.114,184000000.0
2009-05-29 02:15:00,1.114,1.114,1.1132,1.11345,413600000.0
2009-05-29 02:20:00,1.11345,1.11365,1.113,1.11315,366600000.0
2009-05-29 02:25:00,1.1133,1.1134,1.11286,1.11323,183600000.0
2009-05-29 02:30:00,1.1132,1.1134,1.1131,1.1133,247000000.0
2009-05-29 02:35:00,1.11315,1.1133,1.11245,1.1128,255400000.0
2009-05-29 02:40:00,1.1128,1.1131,1.11245,1.1131,168400000.0
2009-05-29 02:45:00,1.11325,1.11325,1.11265,1.113,232400000.0
2009-05-29 02:50:00,1.113,1.1136,1.11285,1.1136,247200000.0
2009-05-29 02:55:00,1.1136,1.11365,1.11327,1.1135,206400000.0
2009-05-29 03:00:00,1.11357,1.1138,1.1133,1.11375,193400000.0
2009-05-29 03:05:00,1.11375,1.1138,1.11327,1.11327,128400000.0
2009-05-29 03:10:00,1.11365,1.11365,1.1131,1.11365,132200000.0
2009-05-29 03:15:00,1.11375,1.1138,1.1136,1.1136,95000000.0
2009-05-29 03:20:00,1.11365,1.1143,1.1129,1.113,399800000.0
2009-05-29 03:25:00,1.113,1.113,1.1126,1.11265,78600000.0
2009-05-29 03:30:00,1.11265,1.11265,1.112,1.11215,398200000.0
2009-05-29 03:35:00,1.11215,1.1126,1.1117,1.11235,353400000.0
2009-05-29 03:40:00,1.1124,1.1124,1.1119,1.11215,240200000.0
2009-05-29 03:45:00,1.11215,1.1123,1.1119,1.11205,139800000.0
2009-05-29 03:50:00,1.11215,1.1123,1.1117,1.11175,199400000.0
2009-05-29 03:55:00,1.11175,1.1119,1.1112,1.1112,368000000.0
2009-05-29 04:00:00,1.1112,1.11145,1.11115,1.1114,408200000.0
2009-05-29 04:05:00,1.1114,1.11205,1.11135,1.11205,147600000.0
2009-05-29 04:10:00,1.11205,1.11205,1.11115,1.1117,153600000.0
2009-05-29 04:15:00,1.1117,1.1117,1.1113,1.1116,59400000.0
2009-05-29 04:20:00,1.1117,1.1119,1.11125,1.1117,189400000.0
2009-05-29 04:25:00,1.1117,1.1118,1.1113,1.11155,181800000.0
2009-05-29 04:30:00,1.11155,1.1117,1.11128,1.1117,100400000.0
2009-05-29 04:35:00,1.1117,1.1122,1.1117,1.1118,237800000.0
2009-05-29 04:40:00,1.1118,1.1122,1.11125,1.1117,202200000.0
2009-05-29 04:45:00,1.1116,1.1117,1.11125,1.1114,65200000.0
2009-05-29 04:50:00,1.1114,1.1118,1.1112,1.1113,215800000.0
2009-05-29 04:55:00,1.1113,1.1116,1.1112,1.1115,227000000.0
2009-05-29 05:00:00,1.1115,1.1118,1.11135,1.11162,215800000.0
2009-05-29 05:05:00,1.1119,1.1121,1.11175,1.1119,131800000.0
2009-05-29 05:10:00,1.1119,1.1119,1.1119,1.1119,93800000.0
2009-05-29 05:15:00,1.1119,1.11225,1.11185,1.1121,151800000.0
2009-05-29 05:20:00,1.1121,1.11245,1.11185,1.11205,254800000.0
2009-05-29 05:25:00,1.1121,1.1121,1.11185,1.1119,117600000.0
2009-05-29 05:30:00,1.1119,1.1121,1.1119,1.11195,175800000.0
2009-05-29 05:35:00,1.112,1.1121,1.1112,1.11165,329600000.0
2009-05-29 05:40:00,1.1117,1.1117,1.11087,1.11135,108600000.0
2009-05-29 05:45:00,1.1115,1.11195,1.11102,1.11133,396400000.0
2009-05-29 05:50:00,1.11115,1.1117,1.1111,1.1116,130800000.0
2009-05-29 05:55:00,1.11132,1.1116,1.11108,1.1116,466700000.0
2009-05-29 06:00:00,1.1116,1.1117,1.11125,1.11155,237800000.0
2009-05-29 06:05:00,1.11127,1.11155,1.11117,1.1114,400400000.0
2009-05-29 06:10:00,1.11135,1.11155,1.11124,1.11135,785200001.0
2009-05-29 06:15:00,1.11128,1.11142,1.1112,1.11135,547200000.0
2009-05-29 06:20:00,1.11135,1.1115,1.1111,1.11125,127400000.0
2009-05-29 06:25:00,1.11125,1.1113,1.1106,1.1107,450400000.0
2009-05-29 06:30:00,1.1107,1.11075,1.11045,1.1106,239200002.0
2009-05-29 06:35:00,1.1106,1.1107,1.1104,1.11045,470800008.0
2009-05-29 06:40:00,1.11045,1.1105,1.1098,1.1101,417400000.0
2009-05-29 06:45:00,1.1101,1.1103,1.1099,1.1103,104600000.0
2009-05-29 06:50:00,1.11035,1.11105,1.1102,1.1107,249000000.0
2009-05-29 06:55:00,1.1107,1.1108,1.1103,1.11065,218800000.0
2009-05-29 07:00:00,1.11045,1.11115,1.1103,1.111,309000000.0
2009-05-29 07:05:00,1.111,1.11135,1.1108,1.1112,169000000.0
2009-05-29 07:10:00,1.1113,1.1114,1.1112,1.11125,278600000.0
2009-05-29 07:15:00,1.1113,1.11225,1.11105,1.1114,289200000.0
2009-05-29 07:20:00,1.1114,1.1114,1.111,1.111,140800000.0
2009-05-29 07:25:00,1.111,1.1112,1.11035,1.11065,607000000.0
2009-05-29 07:30:00,1.1107,1.1107,1.1098,1.11,281900000.0
2009-05-29 07:35:00,1.1101,1.1103,1.10985,1.11,112400000.0
2009-05-29 07:40:00,1.11,1.11015,1.1099,1.10995,269800000.0
2009-05-29 07:45:00,1.10995,1.10995,1.10765,1.1082,486500000.0
2009-05-29 07:50:00,1.1082,1.10885,1.10785,1.1082,523600000.0
2009-05-29 07:55:00,1.1081,1.10835,1.10805,1.1081,413200000.0
2009-05-29 08:00:00,1.1082,1.1087,1.10795,1.10835,801699998.0
2009-05-29 08:05:00,1.10835,1.10865,1.1067,1.107,818000000.0
2009-05-29 08:10:00,1.107,1.10825,1.107,1.1072,377800000.0
2009-05-29 08:15:00,1.1071,1.1071,1.10685,1.1071,209800000.0
2009-05-29 08:20:00,1.1071,1.10715,1.1066,1.107,448200000.0
2009-05-29 08:25:00,1.107,1.108,1.10655,1.1072,700400000.0
2009-05-29 08:30:00,1.1073,1.1081,1.1065,1.10755,714400000.0
2009-05-29 08:35:00,1.1077,1.1077,1.1065,1.1073,511200000.0
2009-05-29 08:40:00,1.1073,1.1078,1.1064,1.10655,757600001.0
2009-05-29 08:45:00,1.1065,1.1071,1.106,1.1061,614000000.0
2009-05-29 08:50:00,1.1061,1.10615,1.1057,1.1058,982199997.0
2009-05-29 08:55:00,1.1058,1.10585,1.10545,1.10585,1407000012.0
2009-05-29 09:00:00,1.10595,1.1066,1.10565,1.1062,680500000.0
2009-05-29 09:05:00,1.10635,1.1065,1.10525,1.10535,834000000.0
2009-05-29 09:10:00,1.10545,1.10565,1.1052,1.1055,724800000.0
2009-05-29 09:15:00,1.1056,1.1058,1.1052,1.10575,667800000.0
2009-05-29 09:20:00,1.10575,1.10645,1.10525,1.1053,1303399997.0
2009-05-29 09:25:00,1.1053,1.1058,1.10395,1.1045,986800000.0
2009-05-29 09:30:00,1.10445,1.10485,1.1037,1.10415,899600000.0
2009-05-29 09:35:00,1.1042,1.10455,1.1036,1.10425,980000000.0
2009-05-29 09:40:00,1.10425,1.1049,1.10415,1.1047,850400000.0
2009-05-29 09:45:00,1.1047,1.10505,1.1043,1.1045,455000000.0
2009-05-29 09:50:00,1.1045,1.1058,1.1044,1.1058,774400000.0
2009-05-29 09:55:00,1.1058,1.10655,1.1052,1.1065,1173000001.0
2009-05-29 10:00:00,1.1065,1.1069,1.10635,1.1068,738900000.0
2009-05-29 10:05:00,1.1068,1.1068,1.10615,1.1063,654600000.0
2009-05-29 10:10:00,1.1063,1.1063,1.10525,1.1058,823400000.0
2009-05-29 10:15:00,1.1058,1.1058,1.105,1.1053,587400000.0
2009-05-29 10:20:00,1.1053,1.1053,1.10445,1.1047,477200000.0
2009-05-29 10:25:00,1.1045,1.105,1.1043,1.10485,914600000.0
2009-05-29 10:30:00,1.10485,1.10505,1.1043,1.10465,1272600000.0
2009-05-29 10:35:00,1.1046,1.1049,1.10445,1.10455,788000000.0
2009-05-29 10:40:00,1.1048,1.10535,1.10445,1.1052,476000000.0
2009-05-29 10:45:00,1.1052,1.10575,1.1048,1.1051,440600000.0
2009-05-29 10:50:00,1.10515,1.10535,1.10445,1.1045,301600000.0
2009-05-29 10:55:00,1.1045,1.1045,1.103,1.1033,819000000.0
2009-05-29 11:00:00,1.1033,1.104,1.1026,1.1029,1117600000.0
2009-05-29 11:05:00,1.1029,1.103,1.10215,1.1024,718400000.0
2009-05-29 11:10:00,1.1024,1.10265,1.1023,1.1026,494000000.0
2009-05-29 11:15:00,1.1026,1.1032,1.10245,1.10275,1599800006.0
2009-05-29 11:20:00,1.10275,1.1032,1.10215,1.1023,872400000.0
2009-05-29 11:25:00,1.1023,1.1033,1.102,1.1032,2441199991.0
2009-05-29 11:30:00,1.1033,1.10375,1.10255,1.1029,1062600000.0
2009-05-29 11:35:00,1.10278,1.10278,1.10175,1.10175,4804400028.0
2009-05-29 11:40:00,1.1017,1.10245,1.1014,1.1017,939000000.0
2009-05-29 11:45:00,1.1017,1.10225,1.1014,1.1019,1392599999.0
2009-05-29 11:50:00,1.10195,1.1024,1.10155,1.10225,932600000.0
2009-05-29 11:55:00,1.10225,1.1023,1.10175,1.10205,1221200000.0
2009-05-29 12:00:00,1.10215,1.1035,1.1021,1.1027,1387400000.0
2009-05-29 12:05:00,1.1027,1.1027,1.1017,1.1021,496200000.0
2009-05-29 12:10:00,1.1021,1.10255,1.10155,1.1016,962400000.0
2009-05-29 12:15:00,1.1016,1.1018,1.1013,1.1016,1111400000.0
2009-05-29 12:20:00,1.10175,1.1025,1.1014,1.1025,662600000.0
2009-05-29 12:25:00,1.1026,1.1027,1.10145,1.10155,658600000.0
2009-05-29 12:30:00,1.10155,1.1017,1.10125,1.10145,3387399997.0
2009-05-29 12:35:00,1.1014,1.10185,1.10065,1.10075,1569800001.0
2009-05-29 12:40:00,1.1008,1.1012,1.1005,1.1011,1291800004.0
2009-05-29 12:45:00,1.1011,1.10135,1.10075,1.10105,929000000.0
2009-05-29 12:50:00,1.10105,1.1016,1.10105,1.10115,916800000.0
2009-05-29 12:55:00,1.10115,1.10135,1.10075,1.1011,630800000.0
2009-05-29 13:00:00,1.1011,1.10155,1.1008,1.10115,1822200000.0
2009-05-29 13:05:00,1.10115,1.10115,1.09985,1.1005,2955800004.0
2009-05-29 13:10:00,1.1005,1.1014,1.1002,1.10095,684600000.0
2009-05-29 13:15:00,1.10095,1.1013,1.10045,1.1009,935200000.0
2009-05-29 13:20:00,1.1009,1.101,1.09905,1.0991,1330899987.0
2009-05-29 13:25:00,1.0991,1.1002,1.09905,1.0995,1447999999.0
2009-05-29 13:30:00,1.0994,1.10065,1.099,1.0996,1511200002.0
2009-05-29 13:35:00,1.0996,1.09985,1.09905,1.09925,2003599991.0
2009-05-29 13:40:00,1.09925,1.1,1.0984,1.0999,1287000002.0
2009-05-29 13:45:00,1.0999,1.10045,1.0995,1.0996,1226800000.0
2009-05-29 13:50:00,1.0996,1.1009,1.0996,1.1001,1434399998.0
2009-05-29 13:55:00,1.1004,1.1018,1.10005,1.1018,1510400001.0
2009-05-29 14:00:00,1.10175,1.1018,1.1001,1.1004,1683399999.0
2009-05-29 14:05:00,1.1005,1.10065,1.09965,1.10055,2053600000.0
2009-05-29 14:10:00,1.10055,1.1008,1.0994,1.0995,1699000000.0
2009-05-29 14:15:00,1.0995,1.09965,1.0989,1.099,2138999999.0
2009-05-29 14:20:00,1.099,1.10025,1.09875,1.1,1952800000.0
2009-05-29 14:25:00,1.1,1.10055,1.09995,1.1001,1856600000.0
2009-05-29 14:30:00,1.09985,1.1008,1.0986,1.09925,1653100000.0
2009-05-29 14:35:00,1.09925,1.0997,1.0987,1.0992,2094000000.0
2009-05-29 14:40:00,1.0992,1.0996,1.09745,1.09845,2280000000.0
2009-05-29 14:45:00,1.09845,1.0985,1.09645,1.09725,3209599980.0
2009-05-29 14:50:00,1.09735,1.09785,1.0971,1.09725,2623000012.0
2009-05-29 14:55:00,1.09725,1.0982,1.0972,1.09735,1458000000.0
2009-05-29 15:00:00,1.0973,1.0973,1.095,1.0962,2557000001.0
2009-05-29 15:05:00,1.0962,1.09625,1.09535,1.096,2282100000.0
2009-05-29 15:10:00,1.096,1.09615,1.09505,1.09535,2253200000.0
2009-05-29 15:15:00,1.09535,1.09695,1.09515,1.0969,2115000003.0
2009-05-29 15:20:00,1.09685,1.09715,1.09655,1.09685,2880200000.0
2009-05-29 15:25:00,1.09685,1.0978,1.09655,1.0978,2529600000.0
2009-05-29 15:30:00,1.0979,1.0995,1.0978,1.0992,1976700000.0
2009-05-29 15:35:00,1.0992,1.0995,1.0973,1.0983,2074300004.0
2009-05-29 15:40:00,1.0983,1.09975,1.0973,1.0994,1344699999.0
2009-05-29 15:45:00,1.0993,1.1007,1.0988,1.0997,2295200001.0
2009-05-29 15:50:00,1.0997,1.1,1.0982,1.0982,2497999998.0
2009-05-29 15:55:00,1.0982,1.099,1.0971,1.0979,2339099999.0
2009-05-29 16:00:00,1.0979,1.09845,1.09655,1.0977,2832300004.0
2009-05-29 16:05:00,1.0977,1.0977,1.0956,1.0962,2607800000.0
2009-05-29 16:10:00,1.0962,1.0973,1.09605,1.09685,1934500000.0
2009-05-29 16:15:00,1.09665,1.09665,1.0939,1.0946,1763400001.0
2009-05-29 16:20:00,1.0946,1.09525,1.0942,1.0952,3153299999.0
2009-05-29 16:25:00,1.0953,1.09575,1.0949,1.0956,2782600000.0
2009-05-29 16:30:00,1.0956,1.0963,1.0955,1.09615,2290999992.0
2009-05-29 16:35:00,1.09615,1.0971,1.0958,1.0966,2649900000.0
2009-05-29 16:40:00,1.0966,1.098,1.096,1.0979,2311400004.0
2009-05-29 16:45:00,1.0978,1.0994,1.0976,1.0982,2163200000.0
2009-05-29 16:50:00,1.0982,1.099,1.0965,1.0965,2257300000.0
2009-05-29 16:55:00,1.09645,1.09685,1.09545,1.0956,2453700013.0
2009-05-29 17:00:00,1.0957,1.0966,1.09485,1.0963,2472300008.0
2009-05-29 17:05:00,1.0962,1.09685,1.09565,1.09605,2173900000.0
2009-05-29 17:10:00,1.096,1.0969,1.0959,1.096,1973200000.0
2009-05-29 17:15:00,1.096,1.09665,1.0959,1.09665,2262900016.0
2009-05-29 17:20:00,1.09665,1.0971,1.0961,1.09635,2130800001.0
2009-05-29 17:25:00,1.09635,1.0967,1.09535,1.09565,2478000004.0
2009-05-29 17:30:00,1.09565,1.0968,1.09505,1.09545,2073988090.0
2009-05-29 17:35:00,1.09545,1.0967,1.09525,1.0966,2142799998.0
2009-05-29 17:40:00,1.0965,1.097,1.09595,1.09655,1974100000.0
2009-05-29 17:45:00,1.09655,1.097,1.09635,1.09655,1841200001.0
2009-05-29 17:50:00,1.09655,1.0968,1.09605,1.09605,1601400000.0
2009-05-29 17:55:00,1.0961,1.0965,1.0957,1.0957,1809100000.0
2009-05-29 18:00:00,1.09585,1.0962,1.09435,1.0947,2712799995.0
2009-05-29 18:05:00,1.0947,1.0949,1.0919,1.0926,1509000000.0
2009-05-29 18:10:00,1.0927,1.09295,1.09055,1.091,2237800000.0
2009-05-29 18:15:00,1.09095,1.0915,1.0904,1.0914,2012800000.0
2009-05-29 18:20:00,1.09145,1.09225,1.09125,1.0921,2134100003.0
2009-05-29 18:25:00,1.0921,1.09245,1.0911,1.0912,1728900000.0
2009-05-29 18:30:00,1.0912,1.0921,1.09115,1.0918,1913200000.0
2009-05-29 18:35:00,1.0918,1.0931,1.0915,1.0931,1577000000.0
2009-05-29 18:40:00,1.0931,1.0933,1.09215,1.0923,1764500001.0
2009-05-29 18:45:00,1.0921,1.09345,1.09185,1.0933,1168999999.0
2009-05-29 18:50:00,1.0933,1.0934,1.0926,1.093,1213299999.0
2009-05-29 18:55:00,1.09305,1.09315,1.0923,1.0923,1487400000.0
2009-05-29 19:00:00,1.0922,1.0925,1.09115,1.09115,1795800001.0
2009-05-29 19:05:00,1.09115,1.0912,1.0896,1.0904,1935800000.0
2009-05-29 19:10:00,1.0904,1.0907,1.09,1.0907,2217200002.0
2009-05-29 19:15:00,1.0907,1.0924,1.09065,1.0923,3038400000.0
2009-05-29 19:20:00,1.0924,1.0925,1.0913,1.0917,2072400000.0
2009-05-29 19:25:00,1.0917,1.0926,1.09145,1.0926,1482600000.0
2009-05-29 19:30:00,1.0926,1.0926,1.0905,1.091,1721700000.0
2009-05-29 19:35:00,1.0909,1.0916,1.0905,1.0916,1015200000.0
2009-05-29 19:40:00,1.0916,1.0917,1.0907,1.0911,1067700000.0
2009-05-29 19:45:00,1.0911,1.09325,1.091,1.0928,2020400000.0
2009-05-29 19:50:00,1.09265,1.0933,1.0924,1.0928,1709400000.0
2009-05-29 19:55:00,1.09265,1.0934,1.0926,1.09325,833099999.0
2009-05-29 20:00:00,1.09305,1.0936,1.091,1.0914,1968100000.0
2009-05-29 20:05:00,1.0913,1.0919,1.0912,1.09165,1837800000.0
2009-05-29 20:10:00,1.0915,1.0915,1.0904,1.0905,947400000.0
2009-05-29 20:15:00,1.0905,1.0915,1.0905,1.0912,1680400000.0
2009-05-29 20:20:00,1.0912,1.0922,1.0912,1.0919,1719299999.0
2009-05-29 20:25:00,1.0919,1.092,1.09085,1.0912,2099500000.0
2009-05-29 20:30:00,1.0913,1.09215,1.09095,1.0921,1632500000.0
2009-05-29 20:35:00,1.0921,1.0925,1.092,1.0923,1581299999.0
2009-05-29 20:40:00,1.0923,1.0928,1.0919,1.0928,3018299999.0
2009-05-29 20:45:00,1.0929,1.0942,1.0928,1.0937,1445000001.0
2009-05-29 20:50:00,1.0937,1.09495,1.0936,1.0944,1509200000.0
2009-05-29 20:55:00,1.0944,1.0945,1.0937,1.0937,2080800000.0
2009-05-29 21:00:00,1.0938,1.0946,1.0935,1.0944,1153400000.0
2009-05-29 21:05:00,1.0944,1.0944,1.0935,1.09355,1530600000.0
2009-05-29 21:10:00,1.0935,1.094,1.0932,1.094,785400000.0
2009-05-29 21:15:00,1.094,1.0941,1.09295,1.0931,551200000.0
2009-05-29 21:20:00,1.0931,1.0942,1.093,1.0938,537300000.0
2009-05-29 21:25:00,1.0938,1.0941,1.093,1.0931,514500000.0
2009-05-29 21:30:00,1.0934,1.0937,1.093,1.0935,655600000.0
2009-05-29 21:35:00,1.0935,1.0935,1.0919,1.0923,908799999.0
2009-05-29 21:40:00,1.0923,1.09235,1.09135,1.0921,1242000000.0
2009-05-29 21:45:00,1.0921,1.0921,1.09085,1.09115,734600000.0
2009-05-29 21:50:00,1.0914,1.0916,1.09035,1.0909,995000000.0
2009-05-29 21:55:00,1.09085,1.0919,1.09045,1.0919,1289399998.0
2009-05-29 22:00:00,1.0922,1.09235,1.09085,1.09085,545400000.0
2009-05-29 22:05:00,1.09105,1.0912,1.09075,1.091,366200000.0
2009-05-29 22:10:00,1.091,1.0911,1.0896,1.0896,267800000.0
2009-05-29 22:15:00,1.0898,1.0902,1.08945,1.08995,243600000.0
2009-05-29 22:20:00,1.09,1.0904,1.0896,1.0901,465000000.0
2009-05-29 22:25:00,1.0901,1.0903,1.08957,1.0899,160200000.0
2009-05-29 22:30:00,1.09,1.09025,1.08945,1.0898,173000000.0
2009-05-29 22:35:00,1.0898,1.09085,1.0898,1.0908,342800000.0
2009-05-29 22:40:00,1.0908,1.0908,1.08985,1.09,833000000.0
2009-05-29 22:45:00,1.09,1.09025,1.08905,1.08915,712200005.0
2009-05-29 22:50:00,1.0891,1.08975,1.08905,1.08965,470700000.0
2009-05-29 22:55:00,1.08955,1.09095,1.08905,1.09095,490800000.0
2009-06-01 00:00:00,1.09037,1.09063,1.08995,1.09028,581000000.0
2009-06-01 00:05:00,1.09027,1.09032,1.09015,1.09027,581000000.0
2009-06-01 00:10:00,1.0903,1.09031,1.09023,1.09023,581000000.0
2009-06-01 00:15:00,1.09024,1.09029,1.08985,1.08989,581000000.0
2009-06-01 00:20:00,1.08988,1.09016,1.08987,1.09014,581000000.0
2009-06-01 00:25:00,1.09016,1.09035,1.0896,1.09035,581000000.0
2009-06-01 00:30:00,1.0905,1.09058,1.09026,1.09035,581000000.0
2009-06-01 00:35:00,1.09032,1.09078,1.09021,1.09054,581000000.0
2009-06-01 00:40:00,1.09052,1.09096,1.09018,1.09088,581000000.0
2009-06-01 00:45:00,1.09093,1.09129,1.09078,1.09129,581000000.0
2009-06-01 00:50:00,1.09131,1.09171,1.09131,1.09156,581000000.0
2009-06-01 00:55:00,1.0915,1.0915,1.09042,1.09042,581000000.0
2009-06-01 01:00:00,1.09028,1.09117,1.09004,1.09088,581000000.0
2009-06-01 01:05:00,1.09087,1.09101,1.09046,1.09048,581000000.0
2009-06-01 01:10:00,1.09055,1.09068,1.09039,1.09066,581000000.0
2009-06-01 01:15:00,1.09074,1.09089,1.09044,1.09087,581000000.0
2009-06-01 01:20:00,1.09075,1.09136,1.09062,1.09136,581000000.0
2009-06-01 01:25:00,1.0914,1.09189,1.09058,1.09187,581000000.0
2009-06-01 01:30:00,1.09194,1.09222,1.09135,1.09167,581000000.0
2009-06-01 01:35:00,1.09172,1.0924,1.09172,1.09228,581000000.0
2009-06-01 01:40:00,1.0925,1.0925,1.09222,1.09224,464800000.0
2009-06-01 01:45:00,1.09223,1.09241,1.09213,1.09236,581000000.0
2009-06-01 01:50:00,1.09236,1.0925,1.09227,1.09236,348600000.0
2009-06-01 01:55:00,1.0925,1.0925,1.09226,1.09226,232400000.0
2009-06-01 02:00:00,1.0923,1.0926,1.0921,1.0923,468000000.0
2009-06-01 02:05:00,1.0923,1.0924,1.0921,1.09235,143200000.0
2009-06-01 02:10:00,1.0923,1.0924,1.09205,1.09215,511800000.0
2009-06-01 02:15:00,1.09215,1.0924,1.0919,1.0923,191400000.0
2009-06-01 02:20:00,1.0922,1.0923,1.0921,1.0922,224600000.0
2009-06-01 02:25:00,1.0922,1.0923,1.0921,1.0921,613000000.0
2009-06-01 02:30:00,1.0922,1.0922,1.0921,1.0922,176200000.0
2009-06-01 02:35:00,1.0922,1.0922,1.0921,1.09215,149000000.0
2009-06-01 02:40:00,1.09215,1.09235,1.09165,1.09175,470800000.0
2009-06-01 02:45:00,1.09123,1.09245,1.0912,1.0923,305600000.0
2009-06-01 02:50:00,1.0924,1.09315,1.0921,1.0928,406800000.0
2009-06-01 02:55:00,1.0928,1.0928,1.09195,1.092,234600000.0
2009-06-01 03:00:00,1.0921,1.09275,1.0911,1.0912,385200000.0
2009-06-01 03:05:00,1.0912,1.0919,1.0901,1.09045,392200000.0
2009-06-01 03:10:00,1.09045,1.09045,1.08935,1.08935,303000000.0
2009-06-01 03:15:00,1.08935,1.0894,1.0888,1.08895,270200000.0
2009-06-01 03:20:00,1.08895,1.08895,1.08715,1.0872,462600000.0
2009-06-01 03:25:00,1.08725,1.0878,1.08715,1.0872,587200000.0
2009-06-01 03:30:00,1.08725,1.0888,1.0872,1.08845,625000000.0
2009-06-01 03:35:00,1.08845,1.0887,1.0879,1.0886,336000000.0
2009-06-01 03:40:00,1.0886,1.0889,1.08805,1.0885,166800000.0
2009-06-01 03:45:00,1.08855,1.0889,1.08835,1.08855,229200000.0
2009-06-01 03:50:00,1.08845,1.0886,1.08845,1.0885,119000000.0
2009-06-01 03:55:00,1.0885,1.0886,1.0881,1.0885,264200000.0
2009-06-01 04:00:00,1.0886,1.0888,1.0881,1.08845,570600002.0
2009-06-01 04:05:00,1.0885,1.0888,1.08825,1.0886,239200000.0
2009-06-01 04:10:00,1.08865,1.08865,1.0883,1.08845,130400000.0
2009-06-01 04:15:00,1.0883,1.0885,1.08775,1.08815,259800000.0
2009-06-01 04:20:00,1.08815,1.0888,1.0877,1.0879,361000000.0
2009-06-01 04:25:00,1.0879,1.0879,1.0871,1.0874,294200000.0
2009-06-01 04:30:00,1.0874,1.0874,1.0871,1.0874,252600000.0
2009-06-01 04:35:00,1.0874,1.0875,1.0871,1.0874,219600000.0
2009-06-01 04:40:00,1.0874,1.08765,1.08705,1.0872,208400000.0
2009-06-01 04:45:00,1.0875,1.08835,1.0872,1.08795,298600000.0
2009-06-01 04:50:00,1.08795,1.08795,1.08745,1.08755,272000000.0
2009-06-01 04:55:00,1.0876,1.08795,1.08704,1.0874,141600000.0
2009-06-01 05:00:00,1.0874,1.0877,1.08715,1.0877,137000000.0
2009-06-01 05:05:00,1.08733,1.08775,1.08723,1.08723,171800000.0
2009-06-01 05:10:00,1.08736,1.0874,1.08678,1.0871,404800000.0
2009-06-01 05:15:00,1.08692,1.0873,1.08627,1.0871,296600000.0
2009-06-01 05:20:00,1.08715,1.0876,1.087,1.08745,149600000.0
2009-06-01 05:25:00,1.08755,1.08755,1.08655,1.08665,344700000.0
2009-06-01 05:30:00,1.08675,1.08685,1.08655,1.0866,143000000.0
2009-06-01 05:35:00,1.0866,1.08695,1.0865,1.0866,105600000.0
2009-06-01 05:40:00,1.08675,1.08685,1.08655,1.08685,74800000.0
2009-06-01 05:45:00,1.08685,1.08715,1.0866,1.08695,153000000.0
2009-06-01 05:50:00,1.08695,1.0873,1.0866,1.0866,177000000.0
2009-06-01 05:55:00,1.08665,1.08695,1.08645,1.08685,164600000.0
2009-06-01 06:00:00,1.0871,1.0871,1.08665,1.087,178600000.0
2009-06-01 06:05:00,1.0869,1.087,1.08675,1.087,188000000.0
2009-06-01 06:10:00,1.087,1.0876,1.08665,1.08755,254600000.0
2009-06-01 06:15:00,1.0876,1.08805,1.08745,1.0876,310200000.0
2009-06-01 06:20:00,1.0877,1.088,1.08745,1.0877,334000000.0
2009-06-01 06:25:00,1.0877,1.08785,1.08735,1.08735,223200000.0
2009-06-01 06:30:00,1.08735,1.0877,1.08705,1.0877,168000000.0
2009-06-01 06:35:00,1.0877,1.0878,1.0871,1.08775,212700000.0
2009-06-01 06:40:00,1.08775,1.0879,1.08736,1.08755,612400000.0
2009-06-01 06:45:00,1.0877,1.0879,1.08739,1.08756,384600000.0
2009-06-01 06:50:00,1.08775,1.0879,1.0875,1.08755,199400000.0
2009-06-01 06:55:00,1.08755,1.0878,1.08715,1.08745,157500000.0
2009-06-01 07:00:00,1.0875,1.0877,1.0872,1.0875,308500000.0
2009-06-01 07:05:00,1.0875,1.0877,1.0872,1.08725,246200000.0
2009-06-01 07:10:00,1.0873,1.0877,1.087,1.0877,176600000.0
2009-06-01 07:15:00,1.08745,1.0878,1.0874,1.0876,170000000.0
2009-06-01 07:20:00,1.0876,1.0881,1.087,1.0872,514400000.0
2009-06-01 07:25:00,1.08725,1.0877,1.08685,1.0872,237800000.0
2009-06-01 07:30:00,1.0873,1.0876,1.0871,1.0876,220400000.0
2009-06-01 07:35:00,1.0876,1.0877,1.0875,1.0877,193800000.0
2009-06-01 07:40:00,1.0877,1.0877,1.08705,1.0876,231200000.0
2009-06-01 07:45:00,1.0877,1.08805,1.08706,1.08805,275400000.0
2009-06-01 07:50:00,1.08805,1.08815,1.0878,1.0878,121800000.0
2009-06-01 07:55:00,1.0878,1.0881,1.0878,1.0881,129800000.0
2009-06-01 08:00:00,1.0881,1.08865,1.0879,1.0882,138800000.0
2009-06-01 08:05:00,1.08825,1.0889,1.0882,1.0889,237000000.0
2009-06-01 08:10:00,1.0889,1.089,1.08795,1.08795,454600000.0
2009-06-01 08:15:00,1.08795,1.08815,1.08735,1.08735,339200000.0
2009-06-01 08:20:00,1.08725,1.0875,1.08665,1.08675,550400000.0
2009-06-01 08:25:00,1.08675,1.0871,1.08655,1.0869,232400000.0
2009-06-01 08:30:00,1.0869,1.0871,1.08665,1.0869,263000000.0
2009-06-01 08:35:00,1.087,1.0872,1.08655,1.0868,577600000.0
2009-06-01 08:40:00,1.0868,1.0868,1.08645,1.08665,260800000.0
2009-06-01 08:45:00,1.08665,1.0868,1.0861,1.0863,325400000.0
2009-06-01 08:50:00,1.08605,1.08615,1.08405,1.08415,939800000.0
2009-06-01 08:55:00,1.0842,1.08485,1.0839,1.08425,791000000.0
2009-06-01 09:00:00,1.08425,1.085,1.08405,1.0848,738400000.0
2009-06-01 09:05:00,1.0846,1.0849,1.0841,1.08425,1059000000.0
2009-06-01 09:10:00,1.0843,1.0843,1.08345,1.0838,889200000.0
2009-06-01 09:15:00,1.0838,1.0844,1.08325,1.0835,975800000.0
2009-06-01 09:20:00,1.0835,1.0835,1.08255,1.0829,1235100000.0
2009-06-01 09:25:00,1.0829,1.083,1.0826,1.0828,1126000000.0
2009-06-01 09:30:00,1.0828,1.083,1.0821,1.08265,856700000.0
2009-06-01 09:35:00,1.0827,1.08355,1.0822,1.0833,452600000.0
2009-06-01 09:40:00,1.0832,1.08335,1.0824,1.08255,576600000.0
2009-06-01 09:45:00,1.08255,1.08275,1.08215,1.0823,463000000.0
2009-06-01 09:50:00,1.08235,1.08255,1.082,1.0824,591600000.0
2009-06-01 09:55:00,1.0824,1.08245,1.0817,1.0822,1070600000.0
2009-06-01 10:00:00,1.08225,1.0824,1.0805,1.0811,1118800000.0
2009-06-01 10:05:00,1.0811,1.08115,1.07955,1.0797,1319800000.0
2009-06-01 10:10:00,1.0797,1.08075,1.0784,1.079,1108100000.0
2009-06-01 10:15:00,1.079,1.0798,1.0789,1.0792,988000000.0
2009-06-01 10:20:00,1.0792,1.0804,1.0786,1.07975,959400000.0
2009-06-01 10:25:00,1.0797,1.0803,1.0793,1.0797,409200000.0
2009-06-01 10:30:00,1.0797,1.0801,1.0793,1.0801,625600000.0
2009-06-01 10:35:00,1.08015,1.08065,1.0798,1.0803,579800000.0
2009-06-01 10:40:00,1.08035,1.0804,1.07935,1.0796,740600000.0
2009-06-01 10:45:00,1.0796,1.0804,1.0795,1.0804,640900000.0
2009-06-01 10:50:00,1.0804,1.0808,1.08,1.08055,836400000.0
2009-06-01 10:55:00,1.08055,1.0808,1.0802,1.0805,571400000.0
2009-06-01 11:00:00,1.0805,1.0806,1.07995,1.08,867200000.0
2009-06-01 11:05:00,1.08,1.0807,1.07955,1.0803,1281000000.0
2009-06-01 11:10:00,1.0803,1.0816,1.0803,1.08115,1104100000.0
2009-06-01 11:15:00,1.08115,1.0815,1.08085,1.0814,687300000.0
2009-06-01 11:20:00,1.0814,1.08175,1.08105,1.08105,459600000.0
2009-06-01 11:25:00,1.0811,1.0813,1.0802,1.0804,813400000.0
2009-06-01 11:30:00,1.0804,1.0812,1.08035,1.0806,1240500000.0
2009-06-01 11:35:00,1.0806,1.0816,1.0806,1.0814,936400000.0
2009-06-01 11:40:00,1.0814,1.0819,1.0812,1.0817,979800000.0
2009-06-01 11:45:00,1.0817,1.0817,1.08035,1.0807,652400000.0
2009-06-01 11:50:00,1.0806,1.0816,1.08055,1.08125,372400000.0
2009-06-01 11:55:00,1.08125,1.0817,1.08095,1.08155,1181600000.0
2009-06-01 12:00:00,1.0816,1.0816,1.07935,1.0797,1475600002.0
2009-06-01 12:05:00,1.0797,1.08135,1.0797,1.0813,1739400000.0
2009-06-01 12:10:00,1.08125,1.0815,1.0806,1.0811,1230500000.0
2009-06-01 12:15:00,1.0812,1.0814,1.0806,1.0813,1207200000.0
2009-06-01 12:20:00,1.0812,1.0813,1.0807,1.0811,1283800000.0
2009-06-01 12:25:00,1.0811,1.08155,1.0809,1.0814,926400000.0
2009-06-01 12:30:00,1.0814,1.0814,1.081,1.0811,784600000.0
2009-06-01 12:35:00,1.08115,1.0819,1.08115,1.08175,785000000.0
2009-06-01 12:40:00,1.08175,1.0818,1.08125,1.0815,1247400000.0
2009-06-01 12:45:00,1.0815,1.0818,1.0813,1.0815,956200000.0
2009-06-01 12:50:00,1.0815,1.0817,1.08135,1.0815,612200000.0
2009-06-01 12:55:00,1.0815,1.0824,1.0813,1.08235,642000000.0
2009-06-01 13:00:00,1.08245,1.08255,1.0819,1.0824,670600000.0
2009-06-01 13:05:00,1.0824,1.0828,1.08235,1.0824,787400000.0
2009-06-01 13:10:00,1.0824,1.083,1.08215,1.0829,963200000.0
2009-06-01 13:15:00,1.0829,1.08395,1.08275,1.0836,1361500000.0
2009-06-01 13:20:00,1.0836,1.0837,1.0829,1.0831,1387400000.0
2009-06-01 13:25:00,1.0831,1.0834,1.0826,1.0826,507000000.0
2009-06-01 13:30:00,1.0826,1.0837,1.0818,1.0826,1044200000.0
2009-06-01 13:35:00,1.0825,1.08375,1.0823,1.0836,1651800000.0
2009-06-01 13:40:00,1.0836,1.0844,1.0836,1.0842,1624400000.0
2009-06-01 13:45:00,1.0843,1.0846,1.0836,1.0842,1868200000.0
2009-06-01 13:50:00,1.0842,1.08445,1.08355,1.08435,1053800000.0
2009-06-01 13:55:00,1.08425,1.0843,1.08365,1.0842,642800000.0
2009-06-01 14:00:00,1.0842,1.0842,1.08295,1.0835,1613000000.0
2009-06-01 14:05:00,1.0833,1.08345,1.08235,1.08345,1780100000.0
2009-06-01 14:10:00,1.08345,1.0835,1.0827,1.0827,1359399999.0
2009-06-01 14:15:00,1.0827,1.0827,1.0806,1.08075,1481100000.0
2009-06-01 14:20:00,1.08075,1.08215,1.08015,1.082,3493300004.0
2009-06-01 14:25:00,1.082,1.08255,1.08195,1.0823,1134000000.0
2009-06-01 14:30:00,1.0823,1.08335,1.08125,1.0816,2224400000.0
2009-06-01 14:35:00,1.0816,1.0816,1.0797,1.0807,1431399999.0
2009-06-01 14:40:00,1.0808,1.0812,1.0801,1.0809,1075200000.0
2009-06-01 14:45:00,1.0809,1.0823,1.0808,1.0816,1640800002.0
2009-06-01 14:50:00,1.0816,1.0823,1.0814,1.0823,1471400001.0
2009-06-01 14:55:00,1.0824,1.08255,1.0814,1.0822,1717499999.0
2009-06-01 15:00:00,1.0822,1.0827,1.08105,1.0825,2066900002.0
2009-06-01 15:05:00,1.0825,1.083,1.08195,1.0824,1991800000.0
2009-06-01 15:10:00,1.0824,1.08525,1.0818,1.085,4432599985.0
2009-06-01 15:15:00,1.085,1.0862,1.08445,1.0855,1707100004.0
2009-06-01 15:20:00,1.0855,1.0855,1.08435,1.0848,1583300000.0
2009-06-01 15:25:00,1.0849,1.085,1.0837,1.08385,1815600000.0
2009-06-01 15:30:00,1.08385,1.08615,1.08335,1.0859,2261099999.0
2009-06-01 15:35:00,1.08585,1.08685,1.0858,1.0864,4957499995.0
2009-06-01 15:40:00,1.0864,1.0865,1.08465,1.08465,3143500003.0
2009-06-01 15:45:00,1.08465,1.08465,1.08395,1.0843,2898799997.0
2009-06-01 15:50:00,1.0843,1.0844,1.08335,1.08335,2984299990.0
2009-06-01 15:55:00,1.08345,1.0854,1.0834,1.0854,2038600000.0
2009-06-01 16:00:00,1.0854,1.0854,1.08165,1.08255,1950400000.0
2009-06-01 16:05:00,1.08255,1.08425,1.08195,1.08405,1689200002.0
2009-06-01 16:10:00,1.08405,1.0843,1.08255,1.0826,4187599997.0
2009-06-01 16:15:00,1.0826,1.083,1.0822,1.08235,3353300001.0
2009-06-01 16:20:00,1.08235,1.0839,1.0823,1.0837,3654800000.0
2009-06-01 16:25:00,1.0837,1.08635,1.0831,1.08585,4137399996.0
2009-06-01 16:30:00,1.0859,1.086,1.08475,1.0849,4065600000.0
2009-06-01 16:35:00,1.0849,1.085,1.0828,1.08305,1705199999.0
2009-06-01 16:40:00,1.08315,1.08355,1.08235,1.0832,1476000003.0
2009-06-01 16:45:00,1.0832,1.0835,1.0827,1.0832,2297800004.0
2009-06-01 16:50:00,1.0831,1.08375,1.08295,1.0837,2492400003.0
2009-06-01 16:55:00,1.0837,1.0857,1.08345,1.08475,3113499994.0
2009-06-01 17:00:00,1.08475,1.0865,1.0846,1.0865,3238000007.0
2009-06-01 17:05:00,1.0865,1.0881,1.0863,1.0874,3401300004.0
2009-06-01 17:10:00,1.0874,1.08745,1.0864,1.0871,4988599998.0
2009-06-01 17:15:00,1.0871,1.0882,1.0865,1.0868,3292200004.0
2009-06-01 17:20:00,1.0868,1.0878,1.0861,1.0874,4148700000.0
2009-06-01 17:25:00,1.0874,1.089,1.0873,1.0879,3030600045.0
2009-06-01 17:30:00,1.0879,1.08825,1.08735,1.0878,2184800001.0
2009-06-01 17:35:00,1.0878,1.088,1.0869,1.0879,2256800000.0
2009-06-01 17:40:00,1.0879,1.088,1.0862,1.0871,2230500000.0
2009-06-01 17:45:00,1.0871,1.08725,1.0859,1.08615,1644600000.0
2009-06-01 17:50:00,1.08615,1.0873,1.0861,1.08645,1569700000.0
2009-06-01 17:55:00,1.08645,1.08745,1.0859,1.0871,2984900019.0
2009-06-01 18:00:00,1.0871,1.0876,1.08675,1.0874,1879900004.0
2009-06-01 18:05:00,1.0874,1.08835,1.08735,1.0881,3808199973.0
2009-06-01 18:10:00,1.088,1.08825,1.0875,1.0878,2073300001.0
2009-06-01 18:15:00,1.0878,1.088,1.08745,1.0875,2090200000.0
2009-06-01 18:20:00,1.0875,1.0877,1.0871,1.0877,2597400000.0
2009-06-01 18:25:00,1.0877,1.0877,1.08645,1.08655,792699997.0
2009-06-01 18:30:00,1.08655,1.0871,1.0865,1.0868,1202999996.0
2009-06-01 18:35:00,1.0867,1.0872,1.0866,1.0871,2119599997.0
2009-06-01 18:40:00,1.0871,1.0879,1.0868,1.08745,1419300002.0
2009-06-01 18:45:00,1.08745,1.0876,1.0863,1.0865,922000000.0
2009-06-01 18:50:00,1.0865,1.0871,1.08625,1.087,1015500000.0
2009-06-01 18:55:00,1.0868,1.08815,1.0868,1.08805,1766499999.0
2009-06-01 19:00:00,1.0881,1.0885,1.08765,1.0885,2109200000.0
2009-06-01 19:05:00,1.0885,1.08865,1.08785,1.0881,1803200002.0
2009-06-01 19:10:00,1.0881,1.0887,1.08775,1.0878,1380000001.0
2009-06-01 19:15:00,1.0878,1.0885,1.0875,1.0879,1022200001.0
2009-06-01 19:20:00,1.088,1.088,1.08735,1.08735,2033500000.0
2009-06-01 19:25:00,1.0873,1.0874,1.08695,1.08695,1660400000.0
2009-06-01 19:30:00,1.08695,1.0872,1.08675,1.08705,1407200002.0
2009-06-01 19:35:00,1.0871,1.0871,1.0867,1.08695,810700000.0
2009-06-01 19:40:00,1.08685,1.08695,1.0861,1.08615,2357099998.0
2009-06-01 19:45:00,1.0862,1.08635,1.08515,1.0855,2134599984.0
2009-06-01 19:50:00,1.0855,1.0857,1.08515,1.0853,1809400000.0
2009-06-01 19:55:00,1.0854,1.0854,1.0842,1.0845,2160100000.0
2009-06-01 20:00:00,1.0845,1.0848,1.0842,1.0845,2448799996.0
2009-06-01 20:05:00,1.0845,1.08545,1.08425,1.08545,2516400006.0
2009-06-01 20:10:00,1.08545,1.086,1.0852,1.0858,977200000.0
2009-06-01 20:15:00,1.0858,1.086,1.0852,1.0859,1253400000.0
2009-06-01 20:20:00,1.0859,1.08755,1.08575,1.087,2408300003.0
2009-06-01 20:25:00,1.087,1.0875,1.08635,1.08725,2402399992.0
2009-06-01 20:30:00,1.08745,1.08915,1.0873,1.08855,3246400001.0
2009-06-01 20:35:00,1.0885,1.0894,1.08825,1.0887,2456499999.0
2009-06-01 20:40:00,1.0887,1.08895,1.08805,1.08815,2362799998.0
2009-06-01 20:45:00,1.08815,1.0884,1.0876,1.0883,1859399996.0
2009-06-01 20:50:00,1.0883,1.0892,1.0879,1.089,1895199999.0
2009-06-01 20:55:00,1.0888,1.08945,1.08865,1.0891,1837200001.0
2009-06-01 21:00:00,1.0891,1.09115,1.0891,1.09105,2372999998.0
2009-06-01 21:05:00,1.09105,1.09185,1.0901,1.09165,2673600000.0
2009-06-01 21:10:00,1.09165,1.09235,1.09125,1.0914,1698199998.0
2009-06-01 21:15:00,1.09145,1.09165,1.0906,1.0909,1152000000.0
2009-06-01 21:20:00,1.091,1.0915,1.0902,1.0905,1594900012.0
2009-06-01 21:25:00,1.0905,1.0907,1.09015,1.09025,2589999989.0
2009-06-01 21:30:00,1.09025,1.0908,1.0893,1.0908,2150699999.0
2009-06-01 21:35:00,1.0907,1.0913,1.0904,1.0912,1557400000.0
2009-06-01 21:40:00,1.0912,1.0918,1.09065,1.0917,1478000000.0
2009-06-01 21:45:00,1.0917,1.0926,1.09145,1.0916,1426980000.0
2009-06-01 21:50:00,1.09155,1.0918,1.0905,1.0912,1197800000.0
2009-06-01 21:55:00,1.0912,1.092,1.09045,1.0909,1866000001.0
2009-06-01 22:00:00,1.0909,1.0923,1.0909,1.0922,966400000.0
2009-06-01 22:05:00,1.0922,1.09345,1.0922,1.0929,709400000.0
2009-06-01 22:10:00,1.0929,1.0945,1.09275,1.0943,910000000.0
2009-06-01 22:15:00,1.0942,1.09435,1.0935,1.0937,501800000.0
2009-06-01 22:20:00,1.0936,1.09395,1.09335,1.09375,268800000.0
2009-06-01 22:25:00,1.09375,1.0945,1.09365,1.0943,414399995.0
2009-06-01 22:30:00,1.09425,1.0943,1.09335,1.09395,794200000.0
2009-06-01 22:35:00,1.09395,1.09395,1.09285,1.0933,348000000.0
2009-06-01 22:40:00,1.09335,1.0936,1.092,1.09205,396800000.0
2009-06-01 22:45:00,1.0923,1.0925,1.092,1.09245,353400000.0
2009-06-01 22:50:00,1.0924,1.09265,1.092,1.09245,458199996.0
2009-06-01 22:55:00,1.09245,1.093,1.09145,1.093,591400000.0
2009-06-01 23:00:00,1.09275,1.09315,1.09146,1.09183,74400000.0
2009-06-01 23:05:00,1.0922,1.0925,1.09035,1.09035,315400000.0
2009-06-01 23:10:00,1.0904,1.09065,1.08985,1.0903,210700000.0
2009-06-01 23:15:00,1.0903,1.0904,1.08935,1.0899,216200000.0
2009-06-01 23:20:00,1.09005,1.091,1.0899,1.09073,209200000.0
2009-06-01 23:25:00,1.0908,1.09135,1.0906,1.0907,209600000.0
2009-06-01 23:30:00,1.09075,1.0908,1.0904,1.09049,90800000.0
2009-06-01 23:35:00,1.09041,1.09065,1.09032,1.09065,97600000.0
2009-06-01 23:40:00,1.09062,1.091,1.09026,1.0908,104400000.0
2009-06-01 23:45:00,1.09068,1.09215,1.09068,1.09135,111600000.0
2009-06-01 23:50:00,1.0914,1.0918,1.0907,1.09105,174600000.0
2009-06-01 23:55:00,1.0911,1.0913,1.09108,1.09125,62800000.0
2009-06-02 00:00:00,1.09125,1.09145,1.09125,1.09145,27200000.0
2009-06-02 00:05:00,1.09118,1.0914,1.0908,1.0914,308400000.0
2009-06-02 00:10:00,1.0914,1.09165,1.0912,1.09135,219200000.0
2009-06-02 00:15:00,1.09135,1.09146,1.09105,1.0913,254000000.0
2009-06-02 00:20:00,1.0914,1.09145,1.0914,1.09145,265200000.0
2009-06-02 00:25:00,1.09145,1.09145,1.09095,1.0911,161200000.0
2009-06-02 00:30:00,1.0911,1.0911,1.09026,1.0904,207600000.0
2009-06-02 00:35:00,1.09075,1.0912,1.09045,1.09065,376600000.0
2009-06-02 00:40:00,1.09065,1.09065,1.0904,1.0904,102400000.0
2009-06-02 00:45:00,1.0905,1.0905,1.09035,1.0904,176800000.0
2009-06-02 00:50:00,1.0905,1.0905,1.09025,1.0904,289599999.0
2009-06-02 00:55:00,1.0904,1.0905,1.09035,1.0905,332400000.0
2009-06-02 01:00:00,1.0905,1.0905,1.09035,1.0904,465000000.0
2009-06-02 01:05:00,1.0904,1.09095,1.09035,1.09095,323200000.0
2009-06-02 01:10:00,1.09095,1.09095,1.0904,1.0905,127400000.0
2009-06-02 01:15:00,1.0905,1.0907,1.0905,1.09065,219200000.0
2009-06-02 01:20:00,1.0907,1.0907,1.09065,1.0907,126200000.0
2009-06-02 01:25:00,1.0907,1.0907,1.09065,1.09065,108200000.0
2009-06-02 01:30:00,1.09065,1.09065,1.09017,1.09065,281200000.0
2009-06-02 01:35:00,1.09065,1.09065,1.09013,1.0903,145600000.0
2009-06-02 01:40:00,1.09006,1.09055,1.09006,1.09055,53800000.0
2009-06-02 01:45:00,1.09035,1.09055,1.09002,1.09016,138200000.0
2009-06-02 01:50:00,1.09018,1.0907,1.09009,1.0904,55200000.0
2009-06-02 01:55:00,1.0906,1.0907,1.08955,1.08955,229800000.0
2009-06-02 02:00:00,1.0896,1.09,1.08925,1.08995,400600000.0
2009-06-02 02:05:00,1.09,1.0912,1.09,1.0912,324200000.0
2009-06-02 02:10:00,1.0912,1.09195,1.091,1.0917,390200000.0
2009-06-02 02:15:00,1.09185,1.092,1.09155,1.0917,271200000.0
2009-06-02 02:20:00,1.0917,1.0921,1.0916,1.0918,118600000.0
2009-06-02 02:25:00,1.09165,1.0927,1.09165,1.0922,333200000.0
2009-06-02 02:30:00,1.0923,1.0935,1.092,1.0935,283400000.0
2009-06-02 02:35:00,1.0935,1.0938,1.09335,1.09345,483200000.0
2009-06-02 02:40:00,1.09345,1.0944,1.0931,1.0939,751600000.0
2009-06-02 02:45:00,1.0939,1.09405,1.093,1.09345,487200000.0
2009-06-02 02:50:00,1.09345,1.09425,1.0931,1.09385,670400000.0
2009-06-02 02:55:00,1.094,1.0941,1.0924,1.0926,639200000.0
2009-06-02 03:00:00,1.0926,1.0929,1.0921,1.0925,472000000.0
2009-06-02 03:05:00,1.0925,1.093,1.0922,1.09245,379600000.0
2009-06-02 03:10:00,1.09225,1.0931,1.09205,1.0931,177800000.0
2009-06-02 03:15:00,1.0931,1.0931,1.0925,1.0928,138600000.0
2009-06-02 03:20:00,1.0929,1.0929,1.09205,1.0923,293000000.0
2009-06-02 03:25:00,1.0923,1.0925,1.0918,1.0921,242800000.0
2009-06-02 03:30:00,1.0921,1.09295,1.0914,1.0924,822800000.0
2009-06-02 03:35:00,1.09255,1.0926,1.0913,1.09195,682000000.0
2009-06-02 03:40:00,1.09195,1.09225,1.0917,1.0922,331600000.0
2009-06-02 03:45:00,1.092,1.09255,1.092,1.0922,187400000.0
2009-06-02 03:50:00,1.0923,1.0923,1.0918,1.0923,354000000.0
2009-06-02 03:55:00,1.0923,1.0926,1.0921,1.09225,227800000.0
2009-06-02 04:00:00,1.0923,1.0926,1.0919,1.0926,221600000.0
2009-06-02 04:05:00,1.0926,1.09355,1.09255,1.0929,277400000.0
2009-06-02 04:10:00,1.093,1.09305,1.0928,1.09285,131000000.0
2009-06-02 04:15:00,1.0929,1.09295,1.0924,1.0926,96800000.0
2009-06-02 04:20:00,1.09229,1.0926,1.09183,1.0924,72400000.0
2009-06-02 04:25:00,1.09213,1.09255,1.09184,1.0921,173000000.0
2009-06-02 04:30:00,1.0921,1.0921,1.0918,1.09205,224800000.0
2009-06-02 04:35:00,1.09205,1.09205,1.09145,1.0915,273200000.0
2009-06-02 04:40:00,1.0915,1.0917,1.0915,1.09165,174000000.0
2009-06-02 04:45:00,1.09165,1.09185,1.09125,1.0918,249000000.0
2009-06-02 04:50:00,1.0918,1.0919,1.09135,1.0918,95400000.0
2009-06-02 04:55:00,1.0918,1.0918,1.09175,1.0918,144000000.0
2009-06-02 05:00:00,1.0918,1.092,1.09175,1.0918,182400000.0
2009-06-02 05:05:00,1.0918,1.09205,1.09,1.09155,501200000.0
2009-06-02 05:10:00,1.0915,1.0915,1.09049,1.091,122800000.0
2009-06-02 05:15:00,1.091,1.091,1.09045,1.0909,348200000.0
2009-06-02 05:20:00,1.0909,1.0909,1.0904,1.0907,324000000.0
2009-06-02 05:25:00,1.0905,1.091,1.0904,1.09085,131600000.0
2009-06-02 05:30:00,1.0905,1.091,1.0905,1.09085,206200000.0
2009-06-02 05:35:00,1.0909,1.09095,1.09035,1.09065,386200000.0
2009-06-02 05:40:00,1.09055,1.0906,1.09028,1.0903,89600000.0
2009-06-02 05:45:00,1.0905,1.09105,1.0904,1.09065,243200000.0
2009-06-02 05:50:00,1.09065,1.0907,1.0905,1.09065,81000000.0
2009-06-02 05:55:00,1.0906,1.09095,1.0904,1.09075,475200000.0
2009-06-02 06:00:00,1.09065,1.0907,1.0905,1.09055,80600000.0
2009-06-02 06:05:00,1.09065,1.0909,1.0906,1.0907,36200000.0
2009-06-02 06:10:00,1.0907,1.0912,1.09065,1.0912,72900000.0
2009-06-02 06:15:00,1.0912,1.09215,1.0911,1.09215,388200000.0
2009-06-02 06:20:00,1.09215,1.09215,1.0917,1.09185,589400000.0
2009-06-02 06:25:00,1.09195,1.09195,1.09125,1.09125,271600000.0
2009-06-02 06:30:00,1.09125,1.09225,1.09125,1.0915,200600000.0
2009-06-02 06:35:00,1.0915,1.0918,1.0915,1.0917,76200000.0
2009-06-02 06:40:00,1.0918,1.092,1.09145,1.0916,55400000.0
2009-06-02 06:45:00,1.0918,1.0918,1.0912,1.0913,595600000.0
2009-06-02 06:50:00,1.0913,1.0915,1.09055,1.0909,342200000.0
2009-06-02 06:55:00,1.09085,1.0918,1.09065,1.0913,269200001.0
2009-06-02 07:00:00,1.0914,1.0917,1.0912,1.0915,184600000.0
2009-06-02 07:05:00,1.0916,1.0916,1.09115,1.09145,87600000.0
2009-06-02 07:10:00,1.09125,1.0918,1.09095,1.0918,443400000.0
2009-06-02 07:15:00,1.09195,1.0922,1.0916,1.0919,213200000.0
2009-06-02 07:20:00,1.0918,1.09225,1.0918,1.09195,51600000.0
2009-06-02 07:25:00,1.092,1.0922,1.092,1.0922,84800000.0
2009-06-02 07:30:00,1.0922,1.0922,1.09145,1.09165,179800000.0
2009-06-02 07:35:00,1.09165,1.09175,1.0912,1.0913,322200000.0
2009-06-02 07:40:00,1.0913,1.0918,1.0912,1.0917,346200000.0
2009-06-02 07:45:00,1.0917,1.0918,1.0915,1.09165,360200000.0
2009-06-02 07:50:00,1.0917,1.0929,1.0917,1.0927,422800000.0
2009-06-02 07:55:00,1.0927,1.09325,1.0927,1.0929,334800000.0
2009-06-02 08:00:00,1.0929,1.0936,1.09255,1.0935,265600000.0
2009-06-02 08:05:00,1.0935,1.09405,1.09325,1.09405,649400000.0
2009-06-02 08:10:00,1.09405,1.09405,1.0934,1.0937,425800000.0
2009-06-02 08:15:00,1.0937,1.0937,1.09295,1.0934,648400000.0
2009-06-02 08:20:00,1.0934,1.09415,1.0934,1.0935,666000000.0
2009-06-02 08:25:00,1.09375,1.0942,1.09375,1.0941,463000000.0
2009-06-02 08:30:00,1.0941,1.09555,1.0941,1.0953,925600000.0
2009-06-02 08:35:00,1.0952,1.0963,1.09505,1.0959,921400000.0
2009-06-02 08:40:00,1.0959,1.0965,1.0958,1.0959,802800000.0
2009-06-02 08:45:00,1.0959,1.09655,1.0958,1.0963,665600000.0
2009-06-02 08:50:00,1.0962,1.0964,1.0959,1.096,739400000.0
2009-06-02 08:55:00,1.096,1.0963,1.09565,1.0959,652999998.0
2009-06-02 09:00:00,1.0959,1.09675,1.0954,1.0963,1917200001.0
2009-06-02 09:05:00,1.0963,1.0963,1.0945,1.0947,1451099998.0
2009-06-02 09:10:00,1.0947,1.0952,1.0943,1.0948,1391600000.0
2009-06-02 09:15:00,1.0948,1.0956,1.0947,1.0953,792600000.0
2009-06-02 09:20:00,1.0953,1.0962,1.0953,1.0962,579800000.0
2009-06-02 09:25:00,1.0962,1.0965,1.09565,1.0963,799600000.0
2009-06-02 09:30:00,1.0963,1.09725,1.0963,1.0969,915600001.0
2009-06-02 09:35:00,1.0969,1.0972,1.09605,1.0961,1171399999.0
2009-06-02 09:40:00,1.0961,1.0968,1.0961,1.0963,582400000.0
2009-06-02 09:45:00,1.0963,1.09645,1.094,1.094,1042700000.0
2009-06-02 09:50:00,1.09355,1.094,1.0931,1.094,1043200000.0
2009-06-02 09:55:00,1.09395,1.094,1.0932,1.09375,918300000.0
2009-06-02 10:00:00,1.09385,1.09385,1.09205,1.09355,894200000.0
2009-06-02 10:05:00,1.09365,1.09385,1.09345,1.0936,760400000.0
2009-06-02 10:10:00,1.0936,1.09555,1.0936,1.0955,1502800000.0
2009-06-02 10:15:00,1.0955,1.096,1.09515,1.09595,598000000.0
2009-06-02 10:20:00,1.09595,1.09605,1.09425,1.0951,631000000.0
2009-06-02 10:25:00,1.0951,1.0951,1.09355,1.09395,700400003.0
2009-06-02 10:30:00,1.09395,1.09485,1.0937,1.0945,560199999.0
2009-06-02 10:35:00,1.0945,1.09475,1.09395,1.0946,489400000.0
2009-06-02 10:40:00,1.0946,1.09515,1.0946,1.0951,944000000.0
2009-06-02 10:45:00,1.095,1.0963,1.095,1.096,753400000.0
2009-06-02 10:50:00,1.09595,1.0968,1.09575,1.0964,460200000.0
2009-06-02 10:55:00,1.09635,1.0965,1.0954,1.09635,727800000.0
2009-06-02 11:00:00,1.09635,1.0964,1.09495,1.0957,962400000.0
2009-06-02 11:05:00,1.0957,1.0957,1.0951,1.09535,800000000.0
2009-06-02 11:10:00,1.09535,1.09575,1.09465,1.0954,864400000.0
2009-06-02 11:15:00,1.0954,1.0954,1.0941,1.0949,747800000.0
2009-06-02 11:20:00,1.095,1.0954,1.09385,1.09415,752400000.0
2009-06-02 11:25:00,1.09385,1.0943,1.0936,1.09375,800600000.0
2009-06-02 11:30:00,1.09375,1.0944,1.09325,1.0937,1163800000.0
2009-06-02 11:35:00,1.0937,1.09415,1.09355,1.0937,988000001.0
2009-06-02 11:40:00,1.0937,1.09405,1.093,1.0936,827000001.0
2009-06-02 11:45:00,1.0936,1.0945,1.0933,1.0944,1090400002.0
2009-06-02 11:50:00,1.0945,1.0946,1.0913,1.0919,1651600000.0
2009-06-02 11:55:00,1.0919,1.0919,1.0897,1.0907,1356000001.0
2009-06-02 12:00:00,1.0908,1.0908,1.08895,1.08985,934400000.0
2009-06-02 12:05:00,1.0899,1.0903,1.0891,1.08965,585600000.0
2009-06-02 12:10:00,1.08965,1.0899,1.08745,1.0877,829100000.0
2009-06-02 12:15:00,1.0877,1.0887,1.0871,1.08745,939000000.0
2009-06-02 12:20:00,1.08735,1.0882,1.08675,1.0881,1002800000.0
2009-06-02 12:25:00,1.0881,1.0883,1.08665,1.08695,950600000.0
2009-06-02 12:30:00,1.08705,1.0879,1.08695,1.0872,966000001.0
2009-06-02 12:35:00,1.0873,1.0874,1.0857,1.08605,1319800000.0
2009-06-02 12:40:00,1.086,1.08615,1.08505,1.08605,878400000.0
2009-06-02 12:45:00,1.0861,1.0861,1.0841,1.08425,1156500000.0
2009-06-02 12:50:00,1.08425,1.0848,1.0837,1.08395,1344400000.0
2009-06-02 12:55:00,1.08395,1.0847,1.08375,1.0842,1130000000.0
2009-06-02 13:00:00,1.08415,1.085,1.08365,1.0837,887400000.0
2009-06-02 13:05:00,1.0838,1.0849,1.08375,1.0849,807200000.0
2009-06-02 13:10:00,1.0849,1.08665,1.08465,1.0857,920000000.0
2009-06-02 13:15:00,1.0857,1.0868,1.08565,1.0868,902600000.0
2009-06-02 13:20:00,1.08675,1.087,1.08635,1.0866,821200000.0
2009-06-02 13:25:00,1.0867,1.0867,1.08595,1.08595,596400000.0
2009-06-02 13:30:00,1.08595,1.0864,1.08475,1.08485,1166600000.0
2009-06-02 13:35:00,1.08485,1.08485,1.0821,1.08315,1386500000.0
2009-06-02 13:40:00,1.08315,1.0838,1.08195,1.08275,1720799999.0
2009-06-02 13:45:00,1.0829,1.08295,1.0818,1.0823,1420599998.0
2009-06-02 13:50:00,1.0823,1.08235,1.0817,1.082,722400000.0
2009-06-02 13:55:00,1.082,1.0822,1.0801,1.0812,1225799999.0
2009-06-02 14:00:00,1.0814,1.08295,1.0809,1.08285,1493200000.0
2009-06-02 14:05:00,1.08285,1.08325,1.0822,1.0824,1665400002.0
2009-06-02 14:10:00,1.0824,1.08425,1.0824,1.0838,2267399999.0
2009-06-02 14:15:00,1.0838,1.0844,1.08335,1.08425,2140000000.0
2009-06-02 14:20:00,1.0843,1.0861,1.084,1.0856,3750000000.0
2009-06-02 14:25:00,1.08555,1.0856,1.08405,1.0846,1515300000.0
2009-06-02 14:30:00,1.0846,1.08565,1.08425,1.0846,2008000002.0
2009-06-02 14:35:00,1.0846,1.0853,1.0834,1.084,1763600001.0
2009-06-02 14:40:00,1.084,1.0854,1.08365,1.08515,1346400000.0
2009-06-02 14:45:00,1.08515,1.0853,1.08445,1.0852,1351700000.0
2009-06-02 14:50:00,1.0852,1.0854,1.0844,1.08485,1387300000.0
2009-06-02 14:55:00,1.0849,1.0849,1.08245,1.0833,1254300000.0
2009-06-02 15:00:00,1.0833,1.0844,1.0829,1.08375,2601499997.0
2009-06-02 15:05:00,1.08375,1.0857,1.0837,1.0853,1648000000.0
2009-06-02 15:10:00,1.0853,1.08645,1.084,1.08545,3051599997.0
2009-06-02 15:15:00,1.08545,1.0859,1.0848,1.0848,1235400000.0
2009-06-02 15:20:00,1.0849,1.0859,1.0847,1.08535,960400000.0
2009-06-02 15:25:00,1.0854,1.086,1.0849,1.0858,2010800003.0
2009-06-02 15:30:00,1.0858,1.0879,1.0854,1.0875,2219199997.0
2009-06-02 15:35:00,1.0874,1.0875,1.08595,1.08595,1410800000.0
2009-06-02 15:40:00,1.0859,1.0865,1.08505,1.0859,1586000001.0
2009-06-02 15:45:00,1.0859,1.0861,1.08385,1.08425,1484000000.0
2009-06-02 15:50:00,1.08425,1.0845,1.0826,1.08305,1649300000.0
2009-06-02 15:55:00,1.08305,1.08415,1.083,1.08415,1042100000.0
2009-06-02 16:00:00,1.08405,1.08415,1.08085,1.0813,2221700002.0
2009-06-02 16:05:00,1.0813,1.0827,1.08105,1.0816,3075700001.0
2009-06-02 16:10:00,1.0816,1.0839,1.0814,1.0838,1028800000.0
2009-06-02 16:15:00,1.0838,1.0843,1.08315,1.0835,2091300001.0
2009-06-02 16:20:00,1.08345,1.0843,1.0829,1.0836,2095200000.0
2009-06-02 16:25:00,1.0836,1.0846,1.0831,1.0834,1909700003.0
2009-06-02 16:30:00,1.0834,1.0834,1.0811,1.08125,2140800001.0
2009-06-02 16:35:00,1.08125,1.0814,1.08025,1.0805,1494499999.0
2009-06-02 16:40:00,1.0804,1.0814,1.0803,1.0811,2145699994.0
2009-06-02 16:45:00,1.0811,1.0817,1.07995,1.08005,2442200002.0
2009-06-02 16:50:00,1.0801,1.0818,1.07905,1.0816,2465759999.0
2009-06-02 16:55:00,1.0816,1.08175,1.08015,1.08075,1880200000.0
2009-06-02 17:00:00,1.08075,1.0813,1.08,1.08,2977100000.0
2009-06-02 17:05:00,1.08,1.0806,1.07945,1.08045,2388799998.0
2009-06-02 17:10:00,1.08045,1.0817,1.08045,1.0816,2061600000.0
2009-06-02 17:15:00,1.0816,1.0823,1.08135,1.08165,2415600000.0
2009-06-02 17:20:00,1.0817,1.0818,1.0806,1.0814,1793699997.0
2009-06-02 17:25:00,1.0813,1.0813,1.0806,1.08125,1325300000.0
2009-06-02 17:30:00,1.0813,1.0827,1.08075,1.0827,1074600000.0
2009-06-02 17:35:00,1.0827,1.0837,1.0825,1.0834,1942600002.0
2009-06-02 17:40:00,1.0834,1.08355,1.08175,1.0822,1393799999.0
2009-06-02 17:45:00,1.0822,1.0826,1.0813,1.0821,1628500000.0
2009-06-02 17:50:00,1.0821,1.0837,1.08185,1.08305,1658200000.0
2009-06-02 17:55:00,1.08305,1.08375,1.0823,1.0828,1910200000.0
2009-06-02 18:00:00,1.0828,1.0828,1.0813,1.08145,1265400001.0
2009-06-02 18:05:00,1.08145,1.0827,1.0814,1.0819,1309500000.0
2009-06-02 18:10:00,1.0819,1.0828,1.08185,1.08255,1809900000.0
2009-06-02 18:15:00,1.08265,1.0835,1.0825,1.0829,3168100011.0
2009-06-02 18:20:00,1.083,1.083,1.0822,1.0825,1958299999.0
2009-06-02 18:25:00,1.0825,1.0831,1.082,1.0827,1359500000.0
2009-06-02 18:30:00,1.0827,1.0834,1.08215,1.0833,1704700000.0
2009-06-02 18:35:00,1.08325,1.08345,1.0824,1.0825,1453000000.0
2009-06-02 18:40:00,1.08255,1.0827,1.0815,1.0816,1065400000.0
2009-06-02 18:45:00,1.0817,1.0817,1.08085,1.0814,1235200001.0
2009-06-02 18:50:00,1.0814,1.08235,1.0807,1.08095,2083000003.0
2009-06-02 18:55:00,1.08095,1.0817,1.08085,1.0817,1369400000.0
2009-06-02 19:00:00,1.0817,1.082,1.08135,1.0818,784700000.0
2009-06-02 19:05:00,1.0818,1.0826,1.0816,1.0825,1347599994.0
2009-06-02 19:10:00,1.08235,1.0831,1.08215,1.0828,1217200001.0
2009-06-02 19:15:00,1.0828,1.083,1.08215,1.0823,1835600000.0
2009-06-02 19:20:00,1.0823,1.0834,1.0822,1.0832,2397799997.0
2009-06-02 19:25:00,1.0832,1.0833,1.08145,1.0817,2336399988.0
2009-06-02 19:30:00,1.0817,1.08205,1.0815,1.0818,648100000.0
2009-06-02 19:35:00,1.08185,1.08185,1.0804,1.0806,1072200000.0
2009-06-02 19:40:00,1.0806,1.0806,1.07925,1.08035,996600000.0
2009-06-02 19:45:00,1.0805,1.08085,1.08035,1.08075,523700000.0
2009-06-02 19:50:00,1.08075,1.08125,1.08045,1.081,819300000.0
2009-06-02 19:55:00,1.0811,1.0813,1.08,1.0802,799200000.0
2009-06-02 20:00:00,1.0802,1.08185,1.0802,1.0817,1989100001.0
2009-06-02 20:05:00,1.0817,1.0817,1.08075,1.081,1413100003.0
2009-06-02 20:10:00,1.081,1.0815,1.0807,1.0807,1034400000.0
2009-06-02 20:15:00,1.0807,1.0807,1.08,1.0804,2822599996.0
2009-06-02 20:20:00,1.0804,1.08155,1.0803,1.08155,2181199997.0
2009-06-02 20:25:00,1.08155,1.082,1.08115,1.08195,2269199997.0
2009-06-02 20:30:00,1.082,1.0825,1.0819,1.0825,2108800002.0
2009-06-02 20:35:00,1.08255,1.08255,1.08125,1.0815,1598600000.0
2009-06-02 20:40:00,1.0815,1.0817,1.08035,1.0807,1220800001.0
2009-06-02 20:45:00,1.0807,1.0808,1.0802,1.0806,1079000000.0
2009-06-02 20:50:00,1.0806,1.0809,1.08055,1.0806,1469000000.0
2009-06-02 20:55:00,1.0806,1.0811,1.0805,1.081,652200000.0
2009-06-02 21:00:00,1.081,1.081,1.0802,1.0803,1048600000.0
2009-06-02 21:05:00,1.0804,1.08055,1.0799,1.08025,1417700000.0
2009-06-02 21:10:00,1.08025,1.0804,1.0797,1.0801,1014800000.0
2009-06-02 21:15:00,1.0801,1.0805,1.0801,1.08035,1884599999.0
2009-06-02 21:20:00,1.08035,1.08075,1.08035,1.0807,1744499997.0
2009-06-02 21:25:00,1.0807,1.0807,1.0795,1.0805,1562100000.0
2009-06-02 21:30:00,1.0805,1.0808,1.08035,1.0808,861700000.0
2009-06-02 21:35:00,1.0808,1.0808,1.0794,1.0795,1386100000.0
2009-06-02 21:40:00,1.0794,1.0801,1.07935,1.0799,1490900003.0
2009-06-02 21:45:00,1.0798,1.0803,1.07975,1.0801,2231700000.0
2009-06-02 21:50:00,1.08015,1.08085,1.0799,1.0807,1547099999.0
2009-06-02 21:55:00,1.0807,1.08095,1.08045,1.0807,1883400000.0
2009-06-02 22:00:00,1.0807,1.0809,1.08035,1.08085,1524400000.0
2009-06-02 22:05:00,1.08095,1.08095,1.0803,1.0805,913800000.0
2009-06-02 22:10:00,1.0805,1.0809,1.0805,1.0809,669400000.0
2009-06-02 22:15:00,1.0809,1.081,1.0796,1.0798,343000000.0
2009-06-02 22:20:00,1.07985,1.08005,1.0795,1.07995,200800000.0
2009-06-02 22:25:00,1.07995,1.0803,1.0798,1.08005,77600000.0
2009-06-02 22:30:00,1.07985,1.0806,1.0796,1.0805,132200000.0
2009-06-02 22:35:00,1.0805,1.08075,1.0801,1.08035,326399999.0
2009-06-02 22:40:00,1.0803,1.08115,1.0803,1.0809,348400000.0
2009-06-02 22:45:00,1.0809,1.0813,1.0805,1.081,447600001.0
2009-06-02 22:50:00,1.081,1.0815,1.08063,1.0812,352800000.0
2009-06-02 22:55:00,1.0811,1.0812,1.0809,1.0809,44800000.0
2009-06-02 23:00:00,1.0809,1.081,1.07935,1.08045,68400000.0
2009-06-02 23:05:00,1.0805,1.0807,1.0803,1.0807,76200000.0
2009-06-02 23:10:00,1.08078,1.0809,1.08026,1.0809,127200000.0
2009-06-02 23:15:00,1.08105,1.08135,1.0806,1.08105,159600000.0
2009-06-02 23:20:00,1.08105,1.0811,1.08068,1.08095,210600000.0
2009-06-02 23:25:00,1.0809,1.08175,1.0808,1.08175,130200000.0
2009-06-02 23:30:00,1.08175,1.08175,1.08131,1.08163,73800000.0
2009-06-02 23:35:00,1.08176,1.08176,1.0812,1.08135,72800000.0
2009-06-02 23:40:00,1.08109,1.0813,1.08074,1.0812,100200000.0
2009-06-02 23:45:00,1.08165,1.08205,1.08117,1.08125,130000000.0
2009-06-02 23:50:00,1.08175,1.08175,1.0811,1.08175,57000000.0
2009-06-02 23:55:00,1.08175,1.08175,1.08123,1.08165,81200000.0
2009-06-03 00:00:00,1.08155,1.08155,1.08076,1.0809,157200000.0
2009-06-03 00:05:00,1.08155,1.0816,1.08121,1.0815,198600000.0
2009-06-03 00:10:00,1.08125,1.0816,1.08106,1.08142,163200000.0
2009-06-03 00:15:00,1.0816,1.0816,1.08155,1.0816,178000000.0
2009-06-03 00:20:00,1.0816,1.0816,1.08127,1.0816,372400000.0
2009-06-03 00:25:00,1.0816,1.0821,1.0815,1.0816,132400000.0
2009-06-03 00:30:00,1.08135,1.08195,1.08135,1.08175,83600000.0
2009-06-03 00:35:00,1.08175,1.08175,1.0808,1.08145,344300000.0
2009-06-03 00:40:00,1.0815,1.08165,1.0813,1.0815,194200000.0
2009-06-03 00:45:00,1.0814,1.0815,1.08085,1.0814,303600000.0
2009-06-03 00:50:00,1.0815,1.0816,1.08075,1.0815,131800000.0
2009-06-03 00:55:00,1.0812,1.08215,1.0812,1.08215,569400000.0
2009-06-03 01:00:00,1.0821,1.08235,1.082,1.08235,249800000.0
2009-06-03 01:05:00,1.08235,1.0825,1.0822,1.0825,204600000.0
2009-06-03 01:10:00,1.0822,1.0826,1.08192,1.08227,405400000.0
2009-06-03 01:15:00,1.0826,1.0827,1.08204,1.08205,254400000.0
2009-06-03 01:20:00,1.0823,1.0825,1.0822,1.0824,108100000.0
2009-06-03 01:25:00,1.0824,1.0826,1.08235,1.0825,95800000.0
2009-06-03 01:30:00,1.0825,1.0828,1.082,1.0826,256200000.0
2009-06-03 01:35:00,1.0826,1.0832,1.0826,1.0829,268800000.0
2009-06-03 01:40:00,1.0829,1.0832,1.0828,1.0829,192800000.0
2009-06-03 01:45:00,1.0831,1.0834,1.08265,1.0829,96000000.0
2009-06-03 01:50:00,1.08305,1.0835,1.08295,1.0835,207400000.0
2009-06-03 01:55:00,1.0835,1.0839,1.08335,1.0835,137400000.0
2009-06-03 02:00:00,1.0835,1.0839,1.08325,1.0836,251600000.0
2009-06-03 02:05:00,1.08335,1.08415,1.08335,1.084,401400000.0
2009-06-03 02:10:00,1.084,1.084,1.0836,1.0838,147000000.0
2009-06-03 02:15:00,1.0838,1.0842,1.0837,1.0842,223599999.0
2009-06-03 02:20:00,1.08425,1.0843,1.0838,1.084,112800000.0
2009-06-03 02:25:00,1.084,1.0844,1.08355,1.0836,313800000.0
2009-06-03 02:30:00,1.0836,1.0836,1.0831,1.0832,560999996.0
2009-06-03 02:35:00,1.0832,1.0832,1.08245,1.08245,557999997.0
2009-06-03 02:40:00,1.08245,1.08345,1.08245,1.08325,271400000.0
2009-06-03 02:45:00,1.08325,1.08345,1.08295,1.08305,488800000.0
2009-06-03 02:50:00,1.0831,1.08325,1.0828,1.0828,271200000.0
2009-06-03 02:55:00,1.08285,1.08335,1.0827,1.0833,277400000.0
2009-06-03 03:00:00,1.0833,1.0833,1.08265,1.0829,123400000.0
2009-06-03 03:05:00,1.0829,1.08295,1.08224,1.08265,122200000.0
2009-06-03 03:10:00,1.08265,1.084,1.08265,1.08395,244400000.0
2009-06-03 03:15:00,1.08395,1.0844,1.08345,1.0841,301200000.0
2009-06-03 03:20:00,1.0841,1.08415,1.0837,1.0838,263400000.0
2009-06-03 03:25:00,1.0838,1.084,1.0836,1.0836,132400000.0
2009-06-03 03:30:00,1.08355,1.0836,1.0826,1.0829,553400001.0
2009-06-03 03:35:00,1.08285,1.0834,1.08285,1.0832,248000000.0
2009-06-03 03:40:00,1.08315,1.08345,1.08305,1.0831,176600000.0
2009-06-03 03:45:00,1.083,1.08305,1.08245,1.08265,273600000.0
2009-06-03 03:50:00,1.08265,1.0829,1.08205,1.0826,241200000.0
2009-06-03 03:55:00,1.08275,1.0832,1.0825,1.08265,200200000.0
2009-06-03 04:00:00,1.0827,1.0832,1.08255,1.0827,220800000.0
2009-06-03 04:05:00,1.083,1.0839,1.0827,1.08325,613600001.0
2009-06-03 04:10:00,1.0835,1.0835,1.0826,1.08305,313800000.0
2009-06-03 04:15:00,1.08305,1.0831,1.08255,1.083,275600000.0
2009-06-03 04:20:00,1.083,1.08335,1.08285,1.083,221400000.0
2009-06-03 04:25:00,1.083,1.08315,1.0827,1.08295,323600000.0
2009-06-03 04:30:00,1.08305,1.0831,1.0827,1.08285,170200000.0
2009-06-03 04:35:00,1.08269,1.0831,1.08251,1.08295,173200000.0
2009-06-03 04:40:00,1.08295,1.083,1.0826,1.08265,303800000.0
2009-06-03 04:45:00,1.08265,1.0827,1.08185,1.0821,288000002.0
2009-06-03 04:50:00,1.0821,1.0821,1.08175,1.0819,193400001.0
2009-06-03 04:55:00,1.0819,1.0821,1.0818,1.0821,119200000.0
2009-06-03 05:00:00,1.0821,1.08225,1.08185,1.082,93800000.0
2009-06-03 05:05:00,1.08215,1.0826,1.08166,1.0826,181400000.0
2009-06-03 05:10:00,1.0826,1.0839,1.08255,1.0829,162400000.0
2009-06-03 05:15:00,1.083,1.08345,1.0826,1.0833,97200000.0
2009-06-03 05:20:00,1.0833,1.08345,1.08245,1.0826,244000000.0
2009-06-03 05:25:00,1.0826,1.0829,1.08225,1.0827,221800000.0
2009-06-03 05:30:00,1.0827,1.0827,1.08245,1.0825,391600000.0
2009-06-03 05:35:00,1.0825,1.083,1.0825,1.0825,134600000.0
2009-06-03 05:40:00,1.0825,1.0826,1.0825,1.0825,143000000.0
2009-06-03 05:45:00,1.0825,1.0825,1.08245,1.08245,265000000.0
2009-06-03 05:50:00,1.0825,1.0826,1.08245,1.0825,165000000.0
2009-06-03 05:55:00,1.0826,1.08265,1.082,1.0822,446600000.0
2009-06-03 06:00:00,1.0823,1.0823,1.0814,1.0817,117000000.0
2009-06-03 06:05:00,1.0817,1.0819,1.0817,1.0817,111200000.0
2009-06-03 06:10:00,1.0817,1.0821,1.0817,1.0821,79200000.0
2009-06-03 06:15:00,1.0821,1.0822,1.08115,1.0821,454800000.0
2009-06-03 06:20:00,1.0821,1.0821,1.07985,1.0802,591300001.0
2009-06-03 06:25:00,1.0802,1.0809,1.0801,1.08065,303400000.0
2009-06-03 06:30:00,1.0807,1.0812,1.08055,1.0811,333400000.0
2009-06-03 06:35:00,1.0811,1.08175,1.08085,1.08135,365600000.0
2009-06-03 06:40:00,1.0813,1.0817,1.08118,1.08145,324600000.0
2009-06-03 06:45:00,1.08145,1.08145,1.0802,1.0805,313400000.0
2009-06-03 06:50:00,1.0805,1.08115,1.0799,1.0807,305200000.0
2009-06-03 06:55:00,1.0807,1.0814,1.0805,1.08095,470800000.0
2009-06-03 07:00:00,1.0813,1.0813,1.08035,1.081,233799997.0
2009-06-03 07:05:00,1.081,1.0811,1.08055,1.08095,183800000.0
2009-06-03 07:10:00,1.0811,1.0816,1.08105,1.0814,208200000.0
2009-06-03 07:15:00,1.0815,1.0815,1.08075,1.081,155200000.0
2009-06-03 07:20:00,1.0809,1.0814,1.08065,1.08105,121800000.0
2009-06-03 07:25:00,1.08125,1.0815,1.08095,1.08105,115800000.0
2009-06-03 07:30:00,1.0812,1.0815,1.0809,1.081,213600001.0
2009-06-03 07:35:00,1.08115,1.08115,1.0805,1.081,164600000.0
2009-06-03 07:40:00,1.081,1.0811,1.0805,1.08055,257000001.0
2009-06-03 07:45:00,1.08065,1.0809,1.08045,1.0806,477400000.0
2009-06-03 07:50:00,1.0806,1.08095,1.0804,1.0807,365400000.0
2009-06-03 07:55:00,1.0807,1.081,1.08003,1.08065,231000000.0
2009-06-03 08:00:00,1.08065,1.08105,1.08045,1.08105,255200000.0
2009-06-03 08:05:00,1.0812,1.082,1.0812,1.0819,273800000.0
2009-06-03 08:10:00,1.0819,1.0821,1.0815,1.08205,217000000.0
2009-06-03 08:15:00,1.0819,1.08345,1.0819,1.08285,399600000.0
2009-06-03 08:20:00,1.08305,1.0836,1.0827,1.0834,509800000.0
2009-06-03 08:25:00,1.0834,1.08375,1.0825,1.0826,380800000.0
2009-06-03 08:30:00,1.08275,1.08315,1.0823,1.0828,959000000.0
2009-06-03 08:35:00,1.0828,1.0829,1.08145,1.0816,690800000.0
2009-06-03 08:40:00,1.0816,1.0818,1.0806,1.08085,502000000.0
2009-06-03 08:45:00,1.0809,1.08095,1.07935,1.0797,849200000.0
2009-06-03 08:50:00,1.0797,1.08085,1.0793,1.0804,978800000.0
2009-06-03 08:55:00,1.08065,1.0817,1.08015,1.0814,951400001.0
2009-06-03 09:00:00,1.08145,1.0822,1.0811,1.08175,1001200001.0
2009-06-03 09:05:00,1.08175,1.0821,1.0806,1.08065,1301200000.0
2009-06-03 09:10:00,1.08065,1.0818,1.08055,1.0809,1112800000.0
2009-06-03 09:15:00,1.0808,1.08125,1.08015,1.0809,876600000.0
2009-06-03 09:20:00,1.0809,1.0811,1.0806,1.08085,1147000000.0
2009-06-03 09:25:00,1.0809,1.0815,1.0805,1.08115,1301200000.0
2009-06-03 09:30:00,1.08115,1.0819,1.0809,1.0815,1387200000.0
2009-06-03 09:35:00,1.0815,1.08295,1.08105,1.08215,1280600001.0
2009-06-03 09:40:00,1.08215,1.08265,1.0815,1.0821,1136200000.0
2009-06-03 09:45:00,1.0822,1.0823,1.0809,1.08145,1321800000.0
2009-06-03 09:50:00,1.08145,1.08175,1.08015,1.0805,996900000.0
2009-06-03 09:55:00,1.08055,1.0829,1.08035,1.0828,1293499999.0
2009-06-03 10:00:00,1.08285,1.08345,1.0823,1.0829,1750600001.0
2009-06-03 10:05:00,1.08265,1.083,1.08195,1.0822,1557600001.0
2009-06-03 10:10:00,1.0822,1.084,1.0819,1.084,1692000001.0
2009-06-03 10:15:00,1.084,1.084,1.0828,1.08325,1872000000.0
2009-06-03 10:20:00,1.08335,1.0834,1.08225,1.0831,900800000.0
2009-06-03 10:25:00,1.08285,1.0832,1.08135,1.08185,1792000000.0
2009-06-03 10:30:00,1.08185,1.082,1.08025,1.0814,1630200001.0
2009-06-03 10:35:00,1.08155,1.08495,1.08135,1.08495,1553199999.0
2009-06-03 10:40:00,1.08495,1.08585,1.0834,1.08525,1679600000.0
2009-06-03 10:45:00,1.0853,1.08685,1.08515,1.0862,1508200000.0
2009-06-03 10:50:00,1.0862,1.0862,1.0849,1.0853,1491600000.0
2009-06-03 10:55:00,1.08525,1.0856,1.08375,1.0853,1062000000.0
2009-06-03 11:00:00,1.08545,1.0859,1.08415,1.0855,1055600000.0
2009-06-03 11:05:00,1.0855,1.0867,1.0842,1.08615,1083000000.0
2009-06-03 11:10:00,1.08615,1.08655,1.08575,1.0863,1270200000.0
2009-06-03 11:15:00,1.08645,1.08805,1.08625,1.08805,1241600000.0
2009-06-03 11:20:00,1.08805,1.0884,1.0869,1.08725,928700000.0
2009-06-03 11:25:00,1.08725,1.08805,1.08695,1.088,1442000000.0
2009-06-03 11:30:00,1.088,1.08865,1.0876,1.0884,1054800000.0
2009-06-03 11:35:00,1.0884,1.089,1.0881,1.0888,1104499999.0
2009-06-03 11:40:00,1.0888,1.0888,1.0873,1.08775,1285200000.0
2009-06-03 11:45:00,1.0876,1.08865,1.0876,1.0886,796200000.0
2009-06-03 11:50:00,1.0885,1.0889,1.0881,1.0883,1190800000.0
2009-06-03 11:55:00,1.0883,1.0883,1.08745,1.0875,790400000.0
2009-06-03 12:00:00,1.08745,1.0878,1.08615,1.0865,830000000.0
2009-06-03 12:05:00,1.08665,1.0872,1.0861,1.087,1137000000.0
2009-06-03 12:10:00,1.0869,1.0874,1.0861,1.0866,941700000.0
2009-06-03 12:15:00,1.0866,1.0867,1.08585,1.0862,1252200000.0
2009-06-03 12:20:00,1.0862,1.08635,1.0857,1.086,838800000.0
2009-06-03 12:25:00,1.086,1.0864,1.08575,1.0862,578800000.0
2009-06-03 12:30:00,1.0862,1.0862,1.0851,1.0854,1180400000.0
2009-06-03 12:35:00,1.0854,1.08665,1.0852,1.0862,573300000.0
2009-06-03 12:40:00,1.0862,1.0864,1.0845,1.0848,873400000.0
2009-06-03 12:45:00,1.0848,1.0854,1.08415,1.0854,496000000.0
2009-06-03 12:50:00,1.0854,1.08545,1.08435,1.0854,653800000.0
2009-06-03 12:55:00,1.0853,1.0857,1.0849,1.0857,685400000.0
2009-06-03 13:00:00,1.0858,1.0873,1.085,1.0873,1022400000.0
2009-06-03 13:05:00,1.08705,1.08715,1.0856,1.0858,1042600000.0
2009-06-03 13:10:00,1.0858,1.08705,1.0858,1.0869,1267800000.0
2009-06-03 13:15:00,1.0869,1.0881,1.0868,1.088,1441700000.0
2009-06-03 13:20:00,1.088,1.0891,1.08755,1.089,1197200000.0
2009-06-03 13:25:00,1.089,1.09065,1.089,1.0897,1613000000.0
2009-06-03 13:30:00,1.0898,1.0911,1.0895,1.0901,1012800000.0
2009-06-03 13:35:00,1.0901,1.0906,1.08935,1.0897,1916600000.0
2009-06-03 13:40:00,1.0897,1.0897,1.0879,1.0888,1563600000.0
2009-06-03 13:45:00,1.0888,1.08925,1.088,1.0889,1154200001.0
2009-06-03 13:50:00,1.0889,1.08915,1.08725,1.0877,1669400001.0
2009-06-03 13:55:00,1.0878,1.08815,1.08605,1.088,1371200000.0
2009-06-03 14:00:00,1.088,1.0881,1.0864,1.0864,1243000000.0
2009-06-03 14:05:00,1.08655,1.0867,1.0858,1.08595,1686200000.0
2009-06-03 14:10:00,1.08595,1.08785,1.08595,1.0877,1681200000.0
2009-06-03 14:15:00,1.0877,1.0889,1.08695,1.0884,2367499992.0
2009-06-03 14:20:00,1.0884,1.08945,1.0874,1.0892,1630600000.0
2009-06-03 14:25:00,1.0892,1.0893,1.0871,1.0872,1388800000.0
2009-06-03 14:30:00,1.0872,1.088,1.08695,1.0875,1466200000.0
2009-06-03 14:35:00,1.0875,1.0885,1.0871,1.0882,1073200000.0
2009-06-03 14:40:00,1.08815,1.0895,1.0881,1.0895,2040800000.0
2009-06-03 14:45:00,1.0896,1.0914,1.08955,1.09115,2362400000.0
2009-06-03 14:50:00,1.09115,1.09425,1.09115,1.0929,2620400000.0
2009-06-03 14:55:00,1.09285,1.0932,1.09165,1.09225,2145300000.0
2009-06-03 15:00:00,1.0924,1.0934,1.0921,1.0932,2045399998.0
2009-06-03 15:05:00,1.09305,1.0932,1.09165,1.0929,1843900000.0
2009-06-03 15:10:00,1.09285,1.0936,1.09235,1.0926,1812300000.0
2009-06-03 15:15:00,1.0926,1.09365,1.0923,1.0933,1655199999.0
2009-06-03 15:20:00,1.09335,1.09385,1.09245,1.09305,2052200000.0
2009-06-03 15:25:00,1.09305,1.09335,1.09235,1.0928,2091200000.0
2009-06-03 15:30:00,1.0928,1.0937,1.0919,1.09205,2886000003.0
2009-06-03 15:35:00,1.0921,1.0929,1.0911,1.0916,2394200000.0
2009-06-03 15:40:00,1.09155,1.0937,1.0915,1.0937,1665800000.0
2009-06-03 15:45:00,1.0937,1.0956,1.0932,1.0949,2687999997.0
2009-06-03 15:50:00,1.0949,1.0965,1.094,1.09635,2250899999.0
2009-06-03 15:55:00,1.0964,1.0966,1.0955,1.0961,2575699995.0
2009-06-03 16:00:00,1.09615,1.0981,1.0957,1.09575,2587199999.0
2009-06-03 16:05:00,1.09575,1.0961,1.09455,1.09495,2554900000.0
2009-06-03 16:10:00,1.09495,1.0955,1.0942,1.0945,2285600000.0
2009-06-03 16:15:00,1.09445,1.0955,1.0941,1.09545,2373400001.0
2009-06-03 16:20:00,1.0955,1.096,1.09515,1.0956,2313200000.0
2009-06-03 16:25:00,1.0956,1.0957,1.0937,1.09425,2146100000.0
2009-06-03 16:30:00,1.09415,1.0958,1.09405,1.0955,2530099999.0
2009-06-03 16:35:00,1.0955,1.0958,1.09465,1.0957,1811699999.0
2009-06-03 16:40:00,1.0957,1.0959,1.0946,1.0958,2860000000.0
2009-06-03 16:45:00,1.0959,1.0977,1.09495,1.09755,2587499999.0
2009-06-03 16:50:00,1.0976,1.0976,1.09605,1.0966,1918500000.0
2009-06-03 16:55:00,1.0966,1.09715,1.096,1.09705,2411299999.0
2009-06-03 17:00:00,1.09715,1.0979,1.0965,1.0977,3345199997.0
2009-06-03 17:05:00,1.0977,1.0983,1.0975,1.0978,1880800001.0
2009-06-03 17:10:00,1.0978,1.0982,1.09755,1.0979,1726300000.0
2009-06-03 17:15:00,1.0979,1.09835,1.09705,1.0973,2742600000.0
2009-06-03 17:20:00,1.0973,1.098,1.0971,1.09725,3033400000.0
2009-06-03 17:25:00,1.09725,1.0976,1.09605,1.09685,2366200000.0
2009-06-03 17:30:00,1.09685,1.0973,1.09655,1.0973,1295900000.0
2009-06-03 17:35:00,1.09695,1.0978,1.09695,1.09735,1956400002.0
2009-06-03 17:40:00,1.0973,1.09735,1.09575,1.09675,1751600000.0
2009-06-03 17:45:00,1.09675,1.09725,1.0963,1.0972,2503299999.0
2009-06-03 17:50:00,1.0972,1.0984,1.09695,1.0982,1581700000.0
2009-06-03 17:55:00,1.0982,1.0984,1.0971,1.0973,1400700000.0
2009-06-03 18:00:00,1.09735,1.0984,1.09735,1.0982,1495400001.0
2009-06-03 18:05:00,1.0982,1.0982,1.0973,1.09785,929300000.0
2009-06-03 18:10:00,1.0982,1.1016,1.0979,1.10125,2901999999.0
2009-06-03 18:15:00,1.1012,1.1013,1.1,1.10115,2459400003.0
2009-06-03 18:20:00,1.10115,1.1027,1.10065,1.1027,2022899990.0
2009-06-03 18:25:00,1.1027,1.1044,1.1024,1.1042,3162500005.0
2009-06-03 18:30:00,1.1042,1.1056,1.10375,1.10415,2271000000.0
2009-06-03 18:35:00,1.10415,1.1042,1.10305,1.1038,1470500000.0
2009-06-03 18:40:00,1.1038,1.10475,1.10375,1.10455,1615700000.0
2009-06-03 18:45:00,1.1045,1.10555,1.10445,1.1046,2046600000.0
2009-06-03 18:50:00,1.10465,1.1048,1.1032,1.10355,2155000000.0
2009-06-03 18:55:00,1.10365,1.10485,1.1034,1.1046,2024400000.0
2009-06-03 19:00:00,1.1047,1.1057,1.10445,1.1046,2214800000.0
2009-06-03 19:05:00,1.1044,1.10485,1.1035,1.10355,2061800000.0
2009-06-03 19:10:00,1.10355,1.10455,1.1035,1.104,1544700001.0
2009-06-03 19:15:00,1.104,1.1053,1.1038,1.10515,1983600000.0
2009-06-03 19:20:00,1.1052,1.10645,1.1052,1.10635,2510800001.0
2009-06-03 19:25:00,1.1063,1.1072,1.10615,1.1064,2416499999.0
2009-06-03 19:30:00,1.1064,1.1067,1.1052,1.1065,2281200000.0
2009-06-03 19:35:00,1.1066,1.1083,1.10635,1.1079,1948799998.0
2009-06-03 19:40:00,1.10795,1.1081,1.1065,1.1068,2389199995.0
2009-06-03 19:45:00,1.1069,1.1084,1.10665,1.10825,1853800000.0
2009-06-03 19:50:00,1.10835,1.10895,1.1062,1.10645,2332900000.0
2009-06-03 19:55:00,1.1066,1.1073,1.1059,1.106,2211599999.0
2009-06-03 20:00:00,1.1059,1.1062,1.1054,1.1059,1584700000.0
2009-06-03 20:05:00,1.1059,1.1068,1.10575,1.1065,1147500000.0
2009-06-03 20:10:00,1.10645,1.1077,1.10645,1.10735,1612300000.0
2009-06-03 20:15:00,1.10735,1.10815,1.10715,1.1079,1939200000.0
2009-06-03 20:20:00,1.1079,1.1084,1.1075,1.108,2249600000.0
2009-06-03 20:25:00,1.108,1.1082,1.1069,1.1073,1748700000.0
2009-06-03 20:30:00,1.1073,1.1085,1.1073,1.1083,1604500000.0
2009-06-03 20:35:00,1.1083,1.10995,1.10795,1.10955,2675200001.0
2009-06-03 20:40:00,1.1096,1.1097,1.1078,1.1083,1528200000.0
2009-06-03 20:45:00,1.1082,1.1085,1.1077,1.1082,1941000000.0
2009-06-03 20:50:00,1.1083,1.1092,1.1081,1.10855,2074600000.0
2009-06-03 20:55:00,1.1086,1.10895,1.10725,1.1082,2238100002.0
2009-06-03 21:00:00,1.1083,1.10895,1.10775,1.10855,1995999999.0
2009-06-03 21:05:00,1.1086,1.10915,1.1079,1.10895,3151099974.0
2009-06-03 21:10:00,1.10895,1.1097,1.10845,1.10925,3097399984.0
2009-06-03 21:15:00,1.1093,1.1096,1.109,1.1095,3481400000.0
2009-06-03 21:20:00,1.1095,1.1111,1.10915,1.1103,1620500000.0
2009-06-03 21:25:00,1.1103,1.1118,1.11,1.1114,1748800001.0
2009-06-03 21:30:00,1.1114,1.1114,1.11015,1.11065,1994600000.0
2009-06-03 21:35:00,1.1107,1.1111,1.1099,1.1102,1485499998.0
2009-06-03 21:40:00,1.1102,1.11045,1.10955,1.11035,1744900002.0
2009-06-03 21:45:00,1.11035,1.11035,1.1094,1.10945,2068699980.0
2009-06-03 21:50:00,1.10945,1.10965,1.109,1.10945,5049399967.0
2009-06-03 21:55:00,1.10945,1.1096,1.10805,1.10815,4172999995.0
2009-06-03 22:00:00,1.10815,1.10835,1.10755,1.10815,3711499935.0
2009-06-03 22:05:00,1.108,1.10895,1.1079,1.1088,1290599996.0
2009-06-03 22:10:00,1.1088,1.10975,1.10865,1.1092,1834599999.0
2009-06-03 22:15:00,1.10925,1.10945,1.1092,1.10925,1605000001.0
2009-06-03 22:20:00,1.1093,1.1093,1.1089,1.10905,1195399995.0
2009-06-03 22:25:00,1.10905,1.10925,1.109,1.10915,2479100007.0
2009-06-03 22:30:00,1.10925,1.10945,1.109,1.1093,506899994.0
2009-06-03 22:35:00,1.1093,1.11,1.1092,1.1097,650800001.0
2009-06-03 22:40:00,1.10975,1.1102,1.1096,1.11,1135699998.0
2009-06-03 22:45:00,1.11,1.11095,1.1099,1.1107,662299999.0
2009-06-03 22:50:00,1.1107,1.11125,1.11045,1.11095,781800000.0
2009-06-03 22:55:00,1.111,1.1112,1.10995,1.1101,283000000.0
2009-06-03 23:00:00,1.11005,1.11025,1.10886,1.11025,70200000.0
2009-06-03 23:05:00,1.11055,1.1112,1.11035,1.1108,197200000.0
2009-06-03 23:10:00,1.11048,1.111,1.11034,1.11035,203200000.0
2009-06-03 23:15:00,1.1104,1.1118,1.1102,1.1118,450600000.0
2009-06-03 23:20:00,1.1119,1.1126,1.1118,1.11195,213600000.0
2009-06-03 23:25:00,1.1121,1.11255,1.11175,1.11205,191700000.0
2009-06-03 23:30:00,1.11168,1.11265,1.11166,1.1122,175000000.0
2009-06-03 23:35:00,1.11255,1.11305,1.11225,1.11261,199800000.0
2009-06-03 23:40:00,1.1129,1.1141,1.1129,1.11405,322800000.0
2009-06-03 23:45:00,1.11385,1.11445,1.11335,1.1141,317800000.0
2009-06-03 23:50:00,1.11405,1.11405,1.11363,1.11394,237400000.0
2009-06-03 23:55:00,1.1137,1.114,1.1136,1.1136,136000000.0
2009-06-04 00:00:00,1.1135,1.11355,1.1133,1.11335,403599998.0
2009-06-04 00:05:00,1.11335,1.11405,1.11305,1.1136,648500000.0
2009-06-04 00:10:00,1.1136,1.1136,1.11295,1.11305,240800000.0
2009-06-04 00:15:00,1.11305,1.11335,1.11305,1.11325,315800000.0
2009-06-04 00:20:00,1.11325,1.11335,1.11315,1.11315,303400000.0
2009-06-04 00:25:00,1.11315,1.11315,1.11165,1.11185,702600000.0
2009-06-04 00:30:00,1.11195,1.1125,1.11165,1.1118,467200000.0
2009-06-04 00:35:00,1.11185,1.11195,1.1117,1.11175,150600000.0
2009-06-04 00:40:00,1.11165,1.11165,1.11105,1.1113,254400000.0
2009-06-04 00:45:00,1.11135,1.11135,1.11075,1.1111,187800000.0
2009-06-04 00:50:00,1.1111,1.1113,1.11105,1.11115,303800000.0
2009-06-04 00:55:00,1.11105,1.1112,1.1099,1.11005,580599994.0
2009-06-04 01:00:00,1.11005,1.11035,1.1099,1.11035,522400000.0
2009-06-04 01:05:00,1.11035,1.11035,1.1096,1.11025,388400000.0
2009-06-04 01:10:00,1.1103,1.1103,1.10975,1.1098,504300000.0
2009-06-04 01:15:00,1.1098,1.10985,1.10955,1.1097,291200000.0
2009-06-04 01:20:00,1.1097,1.10995,1.1096,1.10975,249000000.0
2009-06-04 01:25:00,1.10975,1.1098,1.1094,1.10945,602200000.0
2009-06-04 01:30:00,1.10945,1.1097,1.1094,1.1096,524000000.0
2009-06-04 01:35:00,1.10965,1.1098,1.10935,1.10945,285600000.0
2009-06-04 01:40:00,1.10965,1.1098,1.1094,1.10975,481600000.0
2009-06-04 01:45:00,1.10975,1.11015,1.1095,1.11015,362400000.0
2009-06-04 01:50:00,1.11015,1.1107,1.1099,1.1105,587200000.0
2009-06-04 01:55:00,1.1105,1.11065,1.10975,1.11025,432400000.0
2009-06-04 02:00:00,1.11005,1.11015,1.1095,1.1095,241000000.0
2009-06-04 02:05:00,1.10955,1.1096,1.1087,1.1087,476800003.0
2009-06-04 02:10:00,1.10875,1.109,1.108,1.1082,614200000.0
2009-06-04 02:15:00,1.1084,1.1084,1.10745,1.10755,553400000.0
2009-06-04 02:20:00,1.1076,1.1079,1.10745,1.10775,684200000.0
2009-06-04 02:25:00,1.10775,1.10795,1.10755,1.1077,424600000.0
2009-06-04 02:30:00,1.1077,1.10875,1.1076,1.10865,704000003.0
2009-06-04 02:35:00,1.1087,1.1088,1.10795,1.1081,325600000.0
2009-06-04 02:40:00,1.1081,1.1087,1.10805,1.1086,349200000.0
2009-06-04 02:45:00,1.1087,1.1088,1.10825,1.1087,350800000.0
2009-06-04 02:50:00,1.1087,1.10975,1.1084,1.1093,529800000.0
2009-06-04 02:55:00,1.1095,1.10965,1.10905,1.10945,308400000.0
2009-06-04 03:00:00,1.10945,1.10945,1.1085,1.109,287400000.0
2009-06-04 03:05:00,1.10915,1.10945,1.1091,1.1093,455800000.0
2009-06-04 03:10:00,1.1093,1.10975,1.1092,1.1096,541400000.0
2009-06-04 03:15:00,1.1097,1.1098,1.1092,1.1095,400200000.0
2009-06-04 03:20:00,1.10945,1.1095,1.10855,1.1092,775200000.0
2009-06-04 03:25:00,1.1093,1.1093,1.10867,1.10895,188800000.0
2009-06-04 03:30:00,1.10895,1.1098,1.1088,1.10945,565200000.0
2009-06-04 03:35:00,1.10945,1.1097,1.10935,1.1094,311000000.0
2009-06-04 03:40:00,1.1094,1.1097,1.1093,1.1094,412600000.0
2009-06-04 03:45:00,1.1094,1.1101,1.10895,1.10945,548400000.0
2009-06-04 03:50:00,1.1095,1.11005,1.10893,1.11,385800000.0
2009-06-04 03:55:00,1.11,1.1114,1.10995,1.11125,823200000.0
2009-06-04 04:00:00,1.11135,1.11185,1.11115,1.11115,298200000.0
2009-06-04 04:05:00,1.11135,1.11155,1.11115,1.11145,217000000.0
2009-06-04 04:10:00,1.11145,1.11145,1.11105,1.1113,325400000.0
2009-06-04 04:15:00,1.1113,1.11135,1.11065,1.11075,247800000.0
2009-06-04 04:20:00,1.11075,1.11075,1.10888,1.10934,200200000.0
2009-06-04 04:25:00,1.10965,1.1097,1.1094,1.1097,464400000.0
2009-06-04 04:30:00,1.1097,1.11035,1.1097,1.11025,214600000.0
2009-06-04 04:35:00,1.11015,1.11125,1.10985,1.11115,464800000.0
2009-06-04 04:40:00,1.11115,1.11115,1.10865,1.10965,406400000.0
2009-06-04 04:45:00,1.10965,1.11,1.1094,1.1099,75200000.0
2009-06-04 04:50:00,1.1099,1.1103,1.1095,1.1095,166400000.0
2009-06-04 04:55:00,1.10955,1.11025,1.1093,1.1093,88600000.0
2009-06-04 05:00:00,1.10945,1.1097,1.10895,1.1095,91800000.0
2009-06-04 05:05:00,1.1095,1.1099,1.1091,1.1098,165600000.0
2009-06-04 05:10:00,1.1098,1.11015,1.10909,1.11015,342400000.0
2009-06-04 05:15:00,1.11035,1.1106,1.10965,1.10985,193600000.0
2009-06-04 05:20:00,1.1101,1.1104,1.10965,1.11025,84400000.0
2009-06-04 05:25:00,1.1101,1.1105,1.10965,1.10985,105900000.0
2009-06-04 05:30:00,1.11,1.11045,1.1097,1.1104,182000000.0
2009-06-04 05:35:00,1.1105,1.1111,1.10995,1.1103,185000000.0
2009-06-04 05:40:00,1.1103,1.1103,1.1098,1.1102,172800000.0
2009-06-04 05:45:00,1.10995,1.111,1.10995,1.11055,342400000.0
2009-06-04 05:50:00,1.11055,1.1108,1.11,1.1107,176400000.0
2009-06-04 05:55:00,1.11095,1.1116,1.11075,1.1115,159200000.0
2009-06-04 06:00:00,1.1114,1.11155,1.1109,1.1112,672800000.0
2009-06-04 06:05:00,1.1112,1.1117,1.1107,1.1107,155200000.0
2009-06-04 06:10:00,1.11055,1.1111,1.11045,1.1111,154400000.0
2009-06-04 06:15:00,1.111,1.11115,1.1109,1.111,987900005.0
2009-06-04 06:20:00,1.1111,1.1114,1.1111,1.11117,222400000.0
2009-06-04 06:25:00,1.11116,1.1114,1.11109,1.11135,281200000.0
2009-06-04 06:30:00,1.11145,1.1121,1.11122,1.1121,201400000.0
2009-06-04 06:35:00,1.112,1.11295,1.11165,1.11265,330400003.0
2009-06-04 06:40:00,1.11265,1.1131,1.11235,1.11275,499200000.0
2009-06-04 06:45:00,1.11275,1.1134,1.1126,1.11325,334200000.0
2009-06-04 06:50:00,1.11335,1.11355,1.11315,1.1132,332200000.0
2009-06-04 06:55:00,1.1132,1.11415,1.1132,1.11405,346000000.0
2009-06-04 07:00:00,1.11405,1.11415,1.11315,1.1136,498000000.0
2009-06-04 07:05:00,1.11365,1.11405,1.11285,1.1133,278200000.0
2009-06-04 07:10:00,1.11305,1.11345,1.11255,1.1126,413200000.0
2009-06-04 07:15:00,1.11255,1.11265,1.11195,1.11215,197400000.0
2009-06-04 07:20:00,1.11215,1.11265,1.11185,1.11195,376400000.0
2009-06-04 07:25:00,1.11195,1.11195,1.11195,1.11195,429400000.0
2009-06-04 07:30:00,1.11195,1.11205,1.1112,1.11185,441800000.0
2009-06-04 07:35:00,1.11195,1.11195,1.1117,1.1119,221000000.0
2009-06-04 07:40:00,1.1119,1.1122,1.1117,1.1121,161800000.0
2009-06-04 07:45:00,1.11175,1.11295,1.11131,1.11265,677100000.0
2009-06-04 07:50:00,1.11265,1.11265,1.11145,1.11175,474000000.0
2009-06-04 07:55:00,1.1118,1.11225,1.11095,1.11115,731800000.0
2009-06-04 08:00:00,1.11115,1.11135,1.10895,1.10925,720000000.0
2009-06-04 08:05:00,1.1093,1.1094,1.1084,1.10895,738600000.0
2009-06-04 08:10:00,1.10895,1.10945,1.10805,1.10805,583200000.0
2009-06-04 08:15:00,1.1083,1.1096,1.1083,1.109,344800000.0
2009-06-04 08:20:00,1.109,1.109,1.10745,1.10755,815200003.0
2009-06-04 08:25:00,1.1076,1.1083,1.1076,1.1079,837200000.0
2009-06-04 08:30:00,1.1079,1.1079,1.1073,1.10745,641800001.0
2009-06-04 08:35:00,1.10755,1.10755,1.10615,1.10645,638600000.0
2009-06-04 08:40:00,1.10645,1.10705,1.10615,1.10665,1063800000.0
2009-06-04 08:45:00,1.1067,1.1069,1.1057,1.1063,656400000.0
2009-06-04 08:50:00,1.10615,1.10665,1.106,1.1064,798600000.0
2009-06-04 08:55:00,1.10645,1.1067,1.10615,1.10625,386200000.0
2009-06-04 09:00:00,1.10635,1.1064,1.1055,1.10625,1184000000.0
2009-06-04 09:05:00,1.10625,1.1064,1.1052,1.1057,1306200000.0
2009-06-04 09:10:00,1.1058,1.1067,1.1054,1.1057,1189600000.0
2009-06-04 09:15:00,1.1057,1.1063,1.1052,1.1054,1382800000.0
2009-06-04 09:20:00,1.1054,1.10605,1.10535,1.10585,1045600000.0
2009-06-04 09:25:00,1.1059,1.1062,1.1052,1.1052,819400000.0
2009-06-04 09:30:00,1.10515,1.1053,1.104,1.10465,1461800000.0
2009-06-04 09:35:00,1.10465,1.1047,1.10375,1.104,1445000000.0
2009-06-04 09:40:00,1.104,1.1041,1.10295,1.10335,1334900001.0
2009-06-04 09:45:00,1.10335,1.1039,1.103,1.1032,1076400000.0
2009-06-04 09:50:00,1.10315,1.1033,1.1026,1.1031,1071600000.0
2009-06-04 09:55:00,1.1031,1.10375,1.10265,1.1032,1059200000.0
2009-06-04 10:00:00,1.10335,1.10345,1.10245,1.1032,1107999998.0
2009-06-04 10:05:00,1.1032,1.10355,1.1021,1.10355,901000000.0
2009-06-04 10:10:00,1.1036,1.1041,1.10315,1.1038,1111300000.0
2009-06-04 10:15:00,1.1039,1.1039,1.1031,1.1032,893700000.0
2009-06-04 10:20:00,1.1032,1.10355,1.1031,1.10315,928400000.0
2009-06-04 10:25:00,1.10325,1.1043,1.10315,1.10405,1020000000.0
2009-06-04 10:30:00,1.10405,1.1042,1.10335,1.10335,987000000.0
2009-06-04 10:35:00,1.10345,1.1038,1.1017,1.102,1052200001.0
2009-06-04 10:40:00,1.10205,1.1035,1.1019,1.10285,983800000.0
2009-06-04 10:45:00,1.1029,1.1038,1.10275,1.10345,1113600000.0
2009-06-04 10:50:00,1.10345,1.1045,1.1033,1.1044,1001000006.0
2009-06-04 10:55:00,1.1044,1.1045,1.1032,1.10345,732000000.0
2009-06-04 11:00:00,1.1032,1.1038,1.10285,1.1038,779200000.0
2009-06-04 11:05:00,1.1038,1.10485,1.10325,1.10455,1293200000.0
2009-06-04 11:10:00,1.10455,1.10475,1.104,1.10435,1000200000.0
2009-06-04 11:15:00,1.10435,1.1049,1.10415,1.1049,1110600000.0
2009-06-04 11:20:00,1.1049,1.1052,1.1044,1.1047,1173800000.0
2009-06-04 11:25:00,1.1045,1.1047,1.1039,1.10415,867200000.0
2009-06-04 11:30:00,1.10415,1.1045,1.1037,1.1038,711400000.0
2009-06-04 11:35:00,1.1038,1.10395,1.1032,1.10345,881800000.0
2009-06-04 11:40:00,1.10345,1.10405,1.1031,1.10405,968200000.0
2009-06-04 11:45:00,1.10405,1.1046,1.1037,1.10395,1047400000.0
2009-06-04 11:50:00,1.10395,1.1058,1.10395,1.10545,1038800000.0
2009-06-04 11:55:00,1.10545,1.1061,1.10515,1.10525,1765800000.0
2009-06-04 12:00:00,1.10525,1.1057,1.10465,1.1057,1178999999.0
2009-06-04 12:05:00,1.1056,1.1069,1.1056,1.1066,985400000.0
2009-06-04 12:10:00,1.1066,1.10755,1.10635,1.1073,1105800000.0
2009-06-04 12:15:00,1.1073,1.1073,1.1066,1.1069,751600000.0
2009-06-04 12:20:00,1.1069,1.1073,1.10555,1.10615,1173499997.0
2009-06-04 12:25:00,1.1063,1.1078,1.10565,1.10735,1405900000.0
2009-06-04 12:30:00,1.10735,1.10805,1.1072,1.1077,843600000.0
2009-06-04 12:35:00,1.10765,1.108,1.10735,1.1077,856000001.0
2009-06-04 12:40:00,1.1077,1.1078,1.107,1.10775,1096000000.0
2009-06-04 12:45:00,1.1078,1.1088,1.10765,1.10775,1245400000.0
2009-06-04 12:50:00,1.10775,1.1079,1.10705,1.1073,743600000.0
2009-06-04 12:55:00,1.1073,1.1078,1.1065,1.1069,1019000000.0
2009-06-04 13:00:00,1.1069,1.1076,1.10575,1.10745,1074400000.0
2009-06-04 13:05:00,1.1074,1.10855,1.107,1.1082,2035999999.0
2009-06-04 13:10:00,1.1082,1.1103,1.108,1.1099,1629000000.0
2009-06-04 13:15:00,1.1097,1.11025,1.1084,1.1094,1656200001.0
2009-06-04 13:20:00,1.1094,1.11095,1.10875,1.11045,1587399999.0
2009-06-04 13:25:00,1.11045,1.11165,1.10935,1.1108,1320600000.0
2009-06-04 13:30:00,1.1108,1.111,1.1096,1.1096,905000000.0
2009-06-04 13:35:00,1.10965,1.1098,1.10835,1.10905,977800000.0
2009-06-04 13:40:00,1.10905,1.10955,1.10835,1.10855,952000000.0
2009-06-04 13:45:00,1.10855,1.1111,1.10835,1.1099,1314500000.0
2009-06-04 13:50:00,1.1099,1.1109,1.10965,1.11085,862700000.0
2009-06-04 13:55:00,1.1108,1.11575,1.11065,1.11505,1857400001.0
2009-06-04 14:00:00,1.11495,1.11595,1.1132,1.11405,2309200002.0
2009-06-04 14:05:00,1.1141,1.1146,1.1104,1.11235,2113500000.0
2009-06-04 14:10:00,1.11245,1.1137,1.11095,1.1137,1595900000.0
2009-06-04 14:15:00,1.1137,1.1147,1.11245,1.11395,1053200000.0
2009-06-04 14:20:00,1.11395,1.114,1.11095,1.11105,1791400000.0
2009-06-04 14:25:00,1.11105,1.1114,1.1104,1.1111,1995400000.0
2009-06-04 14:30:00,1.1111,1.1112,1.1074,1.10875,1720400000.0
2009-06-04 14:35:00,1.10885,1.1095,1.10725,1.109,2154800002.0
2009-06-04 14:40:00,1.1091,1.1096,1.1082,1.1092,1574800000.0
2009-06-04 14:45:00,1.1092,1.1101,1.10885,1.1097,2713900014.0
2009-06-04 14:50:00,1.1097,1.1098,1.10655,1.10685,2546699996.0
2009-06-04 14:55:00,1.1069,1.10695,1.10405,1.10445,1798500000.0
2009-06-04 15:00:00,1.10485,1.10755,1.10485,1.10715,2298100001.0
2009-06-04 15:05:00,1.10715,1.1072,1.1053,1.1063,2822799988.0
2009-06-04 15:10:00,1.1063,1.10835,1.10565,1.10825,1804200000.0
2009-06-04 15:15:00,1.1083,1.1101,1.10775,1.1101,2028000000.0
2009-06-04 15:20:00,1.11005,1.11015,1.10775,1.1087,1713800000.0
2009-06-04 15:25:00,1.1088,1.1099,1.10845,1.1096,1853100000.0
2009-06-04 15:30:00,1.10955,1.11,1.1085,1.1086,2088600000.0
2009-06-04 15:35:00,1.1085,1.1085,1.1075,1.10765,1708300000.0
2009-06-04 15:40:00,1.10765,1.10785,1.1067,1.1074,1487800000.0
2009-06-04 15:45:00,1.10745,1.1078,1.1058,1.1074,1602000000.0
2009-06-04 15:50:00,1.1074,1.10965,1.1072,1.10945,1543200001.0
2009-06-04 15:55:00,1.1094,1.10955,1.10785,1.10825,1828500000.0
2009-06-04 16:00:00,1.10825,1.10965,1.10695,1.1075,2029899999.0
2009-06-04 16:05:00,1.1075,1.1096,1.10745,1.10885,1795300000.0
2009-06-04 16:10:00,1.10895,1.1098,1.10855,1.10905,1644900000.0
2009-06-04 16:15:00,1.1091,1.1096,1.10805,1.10805,1799000000.0
2009-06-04 16:20:00,1.10805,1.10815,1.1049,1.10555,1508200000.0
2009-06-04 16:25:00,1.1052,1.1062,1.10465,1.1049,1480800000.0
2009-06-04 16:30:00,1.10465,1.1066,1.10465,1.10615,1956000000.0
2009-06-04 16:35:00,1.10615,1.1068,1.1057,1.10615,1326400000.0
2009-06-04 16:40:00,1.1061,1.1067,1.1035,1.10365,1610400000.0
2009-06-04 16:45:00,1.1037,1.1038,1.101,1.1018,2301500000.0
2009-06-04 16:50:00,1.1018,1.102,1.1008,1.10165,2509000000.0
2009-06-04 16:55:00,1.1017,1.1017,1.0985,1.09945,2804199998.0
2009-06-04 17:00:00,1.0995,1.0996,1.09845,1.09925,1978300000.0
2009-06-04 17:05:00,1.0992,1.0992,1.0969,1.09715,2138399999.0
2009-06-04 17:10:00,1.09715,1.0983,1.09705,1.09785,1796500000.0
2009-06-04 17:15:00,1.09785,1.0982,1.09615,1.0965,1785700000.0
2009-06-04 17:20:00,1.0965,1.0973,1.096,1.096,1869900000.0
2009-06-04 17:25:00,1.096,1.0968,1.095,1.096,2398500003.0
2009-06-04 17:30:00,1.096,1.09695,1.0959,1.09695,1952499998.0
2009-06-04 17:35:00,1.0969,1.09795,1.0969,1.09745,2365599999.0
2009-06-04 17:40:00,1.09745,1.09765,1.0965,1.0973,1960800000.0
2009-06-04 17:45:00,1.0973,1.10005,1.0973,1.09905,2587200004.0
2009-06-04 17:50:00,1.09915,1.1002,1.09885,1.09945,1956200000.0
2009-06-04 17:55:00,1.0994,1.1003,1.09915,1.0997,1586500000.0
2009-06-04 18:00:00,1.09975,1.1015,1.09965,1.10125,1683500000.0
2009-06-04 18:05:00,1.10125,1.1019,1.10055,1.10075,1323999998.0
2009-06-04 18:10:00,1.10055,1.1011,1.0998,1.1002,1610400000.0
2009-06-04 18:15:00,1.1002,1.10145,1.10015,1.1014,2058200001.0
2009-06-04 18:20:00,1.10135,1.10245,1.1007,1.1017,2233800002.0
2009-06-04 18:25:00,1.1018,1.102,1.1004,1.1006,1734300000.0
2009-06-04 18:30:00,1.1005,1.1015,1.10025,1.1006,1134900000.0
2009-06-04 18:35:00,1.1006,1.1006,1.0979,1.09845,1608900001.0
2009-06-04 18:40:00,1.09845,1.0988,1.09765,1.0983,1491000000.0
2009-06-04 18:45:00,1.0983,1.09895,1.09735,1.0985,1793300001.0
2009-06-04 18:50:00,1.0985,1.099,1.0984,1.09895,810100000.0
2009-06-04 18:55:00,1.09895,1.1004,1.0989,1.0995,1580000000.0
2009-06-04 19:00:00,1.09945,1.0996,1.09855,1.0987,865400000.0
2009-06-04 19:05:00,1.0987,1.0991,1.0981,1.0981,669000000.0
2009-06-04 19:10:00,1.0982,1.0983,1.0961,1.0961,961300001.0
2009-06-04 19:15:00,1.09615,1.0964,1.09535,1.0961,1497800000.0
2009-06-04 19:20:00,1.0961,1.097,1.0954,1.09685,1695700000.0
2009-06-04 19:25:00,1.09695,1.09705,1.096,1.0965,1632999999.0
2009-06-04 19:30:00,1.0965,1.0966,1.0944,1.09455,1685500000.0
2009-06-04 19:35:00,1.09455,1.0946,1.093,1.09415,1686000001.0
2009-06-04 19:40:00,1.09415,1.0949,1.09355,1.0947,1480200000.0
2009-06-04 19:45:00,1.0947,1.095,1.0926,1.0932,1512400000.0
2009-06-04 19:50:00,1.09305,1.0954,1.09305,1.0953,1139200000.0
2009-06-04 19:55:00,1.0953,1.0957,1.0947,1.09485,1706599999.0
2009-06-04 20:00:00,1.09495,1.0952,1.09445,1.09455,628500000.0
2009-06-04 20:05:00,1.0945,1.09505,1.0937,1.0949,1656000001.0
2009-06-04 20:10:00,1.0949,1.0958,1.0949,1.09575,2147500001.0
2009-06-04 20:15:00,1.09575,1.0958,1.09495,1.0954,1245999999.0
2009-06-04 20:20:00,1.0954,1.0969,1.09515,1.09675,2081100001.0
2009-06-04 20:25:00,1.09665,1.0968,1.0956,1.0966,1758100000.0
2009-06-04 20:30:00,1.0966,1.0968,1.0961,1.0964,2029800000.0
2009-06-04 20:35:00,1.09635,1.09715,1.09625,1.09675,1769400000.0
2009-06-04 20:40:00,1.09675,1.09705,1.0957,1.0961,1878300000.0
2009-06-04 20:45:00,1.0961,1.0961,1.0954,1.0958,1996100000.0
2009-06-04 20:50:00,1.09575,1.09705,1.09565,1.0967,2589600000.0
2009-06-04 20:55:00,1.09675,1.0974,1.0967,1.0967,1562400000.0
2009-06-04 21:00:00,1.0967,1.0973,1.09665,1.0973,1021000000.0
2009-06-04 21:05:00,1.0973,1.09875,1.0972,1.0987,735000000.0
2009-06-04 21:10:00,1.09865,1.0989,1.0971,1.0972,1796500000.0
2009-06-04 21:15:00,1.0972,1.0972,1.09625,1.09665,1251100001.0
2009-06-04 21:20:00,1.09665,1.0969,1.096,1.0966,1629900000.0
2009-06-04 21:25:00,1.09655,1.0968,1.09605,1.0966,1512899999.0
2009-06-04 21:30:00,1.0966,1.0972,1.09625,1.0965,1309600000.0
2009-06-04 21:35:00,1.0967,1.0969,1.09615,1.09625,1473400000.0
2009-06-04 21:40:00,1.0963,1.0971,1.09615,1.09625,845800000.0
2009-06-04 21:45:00,1.09625,1.0966,1.09605,1.0966,877200000.0
2009-06-04 21:50:00,1.0966,1.0966,1.0959,1.0963,1756600000.0
2009-06-04 21:55:00,1.0963,1.097,1.0961,1.09675,1940700000.0
2009-06-04 22:00:00,1.09675,1.09735,1.0966,1.09685,1856200000.0
2009-06-04 22:05:00,1.09685,1.0973,1.0967,1.0971,725100000.0
2009-06-04 22:10:00,1.09685,1.0971,1.09645,1.09645,862600000.0
2009-06-04 22:15:00,1.09645,1.0966,1.0959,1.09625,761799999.0
2009-06-04 22:20:00,1.0963,1.0963,1.09595,1.0961,589200000.0
2009-06-04 22:25:00,1.09605,1.0964,1.09595,1.0963,680000001.0
2009-06-04 22:30:00,1.09635,1.09655,1.09615,1.09635,384200000.0
2009-06-04 22:35:00,1.0962,1.0967,1.09615,1.0965,155000000.0
2009-06-04 22:40:00,1.0962,1.09685,1.0962,1.09665,539799999.0
2009-06-04 22:45:00,1.09665,1.0969,1.0965,1.0968,372000000.0
2009-06-04 22:50:00,1.09665,1.0976,1.09655,1.09745,328600000.0
2009-06-04 22:55:00,1.0975,1.0976,1.0964,1.09655,232900000.0
2009-06-04 23:00:00,1.09655,1.09695,1.0965,1.0966,24600000.0
2009-06-04 23:05:00,1.0966,1.0969,1.09632,1.09655,57400000.0
2009-06-04 23:10:00,1.09655,1.0966,1.0962,1.09635,99400000.0
2009-06-04 23:15:00,1.09635,1.0968,1.09608,1.09665,131600000.0
2009-06-04 23:20:00,1.09665,1.09705,1.09639,1.09685,154600000.0
2009-06-04 23:25:00,1.09685,1.097,1.09626,1.09655,154400000.0
2009-06-04 23:30:00,1.0966,1.09735,1.09635,1.09735,116200000.0
2009-06-04 23:35:00,1.09745,1.09785,1.0967,1.09675,212400000.0
2009-06-04 23:40:00,1.09661,1.09735,1.09661,1.09735,78800000.0
2009-06-04 23:45:00,1.0978,1.09825,1.09731,1.09785,132600000.0
2009-06-04 23:50:00,1.09795,1.09815,1.09795,1.0981,54400000.0
2009-06-04 23:55:00,1.0981,1.0986,1.09785,1.09845,454999996.0
2009-06-05 00:00:00,1.09845,1.09845,1.0978,1.09825,201800000.0
2009-06-05 00:05:00,1.09825,1.0983,1.0977,1.0978,171200000.0
2009-06-05 00:10:00,1.0978,1.09865,1.09765,1.09795,158200000.0
2009-06-05 00:15:00,1.09795,1.09845,1.09795,1.0982,72400000.0
2009-06-05 00:20:00,1.09825,1.09845,1.09795,1.0981,430800000.0
2009-06-05 00:25:00,1.0982,1.0982,1.0982,1.0982,45600000.0
2009-06-05 00:30:00,1.0982,1.09835,1.09815,1.09825,147000000.0
2009-06-05 00:35:00,1.09835,1.09835,1.09768,1.09792,353800000.0
2009-06-05 00:40:00,1.0983,1.09845,1.09805,1.09825,199400000.0
2009-06-05 00:45:00,1.09809,1.09825,1.09787,1.09825,120000000.0
2009-06-05 00:50:00,1.09825,1.09825,1.09805,1.09805,149600000.0
2009-06-05 00:55:00,1.09805,1.09845,1.09795,1.09845,253400000.0
2009-06-05 01:00:00,1.09845,1.09855,1.09783,1.09825,458600000.0
2009-06-05 01:05:00,1.0983,1.09895,1.0983,1.09885,334200000.0
2009-06-05 01:10:00,1.0989,1.0992,1.0986,1.09885,502000000.0
2009-06-05 01:15:00,1.09885,1.09895,1.0986,1.09885,372200000.0
2009-06-05 01:20:00,1.09849,1.09935,1.09841,1.09915,122400000.0
2009-06-05 01:25:00,1.0992,1.0994,1.09875,1.099,224800000.0
2009-06-05 01:30:00,1.09905,1.09935,1.09865,1.0991,133800000.0
2009-06-05 01:35:00,1.09895,1.0993,1.09815,1.0987,397200000.0
2009-06-05 01:40:00,1.09885,1.0992,1.0986,1.09895,186000000.0
2009-06-05 01:45:00,1.09905,1.0991,1.09875,1.0989,185600000.0
2009-06-05 01:50:00,1.0991,1.09935,1.09865,1.09879,344400000.0
2009-06-05 01:55:00,1.0993,1.0993,1.09881,1.09905,139000000.0
2009-06-05 02:00:00,1.09925,1.0994,1.099,1.0991,143800000.0
2009-06-05 02:05:00,1.0992,1.0994,1.09885,1.09915,197800000.0
2009-06-05 02:10:00,1.0992,1.0993,1.09855,1.0991,196800001.0
2009-06-05 02:15:00,1.09895,1.0991,1.09835,1.0985,177700000.0
2009-06-05 02:20:00,1.09845,1.0986,1.0977,1.09791,216700000.0
2009-06-05 02:25:00,1.09805,1.09805,1.0976,1.09785,148200000.0
2009-06-05 02:30:00,1.098,1.0981,1.09775,1.09805,124000000.0
2009-06-05 02:35:00,1.098,1.09805,1.09795,1.09795,123800000.0
2009-06-05 02:40:00,1.09773,1.09805,1.09751,1.09805,229000000.0
2009-06-05 02:45:00,1.09774,1.0987,1.09774,1.0985,103800000.0
2009-06-05 02:50:00,1.09865,1.0989,1.09845,1.0989,98800000.0
2009-06-05 02:55:00,1.0989,1.0991,1.0986,1.099,122200000.0
2009-06-05 03:00:00,1.0991,1.0992,1.09865,1.09865,108400000.0
2009-06-05 03:05:00,1.09885,1.0989,1.09845,1.0985,291600000.0
2009-06-05 03:10:00,1.0981,1.0985,1.098,1.0985,214800000.0
2009-06-05 03:15:00,1.0985,1.0985,1.09791,1.09825,181400000.0
2009-06-05 03:20:00,1.0983,1.0983,1.098,1.0981,131000000.0
2009-06-05 03:25:00,1.0981,1.0987,1.09785,1.0987,212200000.0
2009-06-05 03:30:00,1.0987,1.0987,1.09797,1.0983,147200000.0
2009-06-05 03:35:00,1.0984,1.0984,1.0983,1.09835,66000000.0
2009-06-05 03:40:00,1.09835,1.0989,1.09825,1.09865,160600000.0
2009-06-05 03:45:00,1.09865,1.09865,1.0986,1.0986,59800000.0
2009-06-05 03:50:00,1.0986,1.0986,1.0985,1.0985,87200000.0
2009-06-05 03:55:00,1.0986,1.0986,1.0985,1.0985,84400000.0
2009-06-05 04:00:00,1.0984,1.0985,1.09821,1.09831,92000000.0
2009-06-05 04:05:00,1.09845,1.09845,1.09794,1.09808,115000000.0
2009-06-05 04:10:00,1.0985,1.0986,1.09815,1.09817,204600000.0
2009-06-05 04:15:00,1.0983,1.0983,1.0982,1.0983,236400000.0
2009-06-05 04:20:00,1.09835,1.09835,1.0982,1.0983,154600000.0
2009-06-05 04:25:00,1.0983,1.0983,1.0983,1.0983,304400000.0
2009-06-05 04:30:00,1.0983,1.09843,1.0981,1.0982,121800000.0
2009-06-05 04:35:00,1.0981,1.0982,1.09787,1.098,36200000.0
2009-06-05 04:40:00,1.09815,1.09815,1.09805,1.0981,88600000.0
2009-06-05 04:45:00,1.0981,1.0982,1.0979,1.09805,169000000.0
2009-06-05 04:50:00,1.09805,1.09805,1.09745,1.09805,87600000.0
2009-06-05 04:55:00,1.09763,1.0982,1.09743,1.09795,170000000.0
2009-06-05 05:00:00,1.09795,1.09795,1.0979,1.0979,104600000.0
2009-06-05 05:05:00,1.0979,1.0979,1.0974,1.09785,130200000.0
2009-06-05 05:10:00,1.0979,1.0979,1.09755,1.0977,246300000.0
2009-06-05 05:15:00,1.0974,1.0978,1.09731,1.0978,173200000.0
2009-06-05 05:20:00,1.0978,1.0978,1.0977,1.09775,266600000.0
2009-06-05 05:25:00,1.09775,1.09775,1.0977,1.09775,108400000.0
2009-06-05 05:30:00,1.09775,1.09775,1.09775,1.09775,63000000.0
2009-06-05 05:35:00,1.09775,1.0979,1.09775,1.0979,106600000.0
2009-06-05 05:40:00,1.0979,1.0979,1.0977,1.09775,111200000.0
2009-06-05 05:45:00,1.0979,1.09815,1.09775,1.09795,135100000.0
2009-06-05 05:50:00,1.09795,1.098,1.0979,1.0979,108800000.0
2009-06-05 05:55:00,1.0979,1.098,1.0979,1.098,105600000.0
2009-06-05 06:00:00,1.098,1.098,1.09775,1.0978,284200000.0
2009-06-05 06:05:00,1.0978,1.0978,1.09775,1.09775,225600000.0
2009-06-05 06:10:00,1.0978,1.09798,1.09752,1.0979,864600000.0
2009-06-05 06:15:00,1.0979,1.0979,1.0978,1.09785,540200000.0
2009-06-05 06:20:00,1.09785,1.0983,1.0978,1.09791,313600000.0
2009-06-05 06:25:00,1.0982,1.0982,1.09785,1.0982,80000000.0
2009-06-05 06:30:00,1.09807,1.0988,1.09791,1.09865,507400000.0
2009-06-05 06:35:00,1.0983,1.0988,1.09819,1.0988,883799996.0
2009-06-05 06:40:00,1.099,1.0991,1.0987,1.099,279000000.0
2009-06-05 06:45:00,1.099,1.099,1.09865,1.0987,303800000.0
2009-06-05 06:50:00,1.0988,1.0989,1.09795,1.09825,207200000.0
2009-06-05 06:55:00,1.09835,1.0988,1.098,1.0986,221000000.0
2009-06-05 07:00:00,1.0987,1.0992,1.0984,1.09905,390800000.0
2009-06-05 07:05:00,1.09905,1.09905,1.09835,1.09835,164000000.0
2009-06-05 07:10:00,1.09835,1.09875,1.0981,1.09835,375000000.0
2009-06-05 07:15:00,1.0984,1.09865,1.09787,1.0986,695200001.0
2009-06-05 07:20:00,1.0986,1.0989,1.0986,1.0987,356800000.0
2009-06-05 07:25:00,1.0987,1.09905,1.09855,1.0987,374100000.0
2009-06-05 07:30:00,1.0987,1.09925,1.0984,1.0991,377400000.0
2009-06-05 07:35:00,1.0992,1.0995,1.0984,1.0995,261600000.0
2009-06-05 07:40:00,1.09955,1.09965,1.09885,1.09945,242000000.0
2009-06-05 07:45:00,1.0994,1.0994,1.09885,1.0991,152600000.0
2009-06-05 07:50:00,1.099,1.0993,1.0988,1.09895,303600000.0
2009-06-05 07:55:00,1.099,1.0991,1.0988,1.0988,134200000.0
2009-06-05 08:00:00,1.0988,1.09895,1.09805,1.0984,709400002.0
2009-06-05 08:05:00,1.09815,1.0982,1.09705,1.09725,671800000.0
2009-06-05 08:10:00,1.09735,1.0982,1.09715,1.09775,845000003.0
2009-06-05 08:15:00,1.09775,1.099,1.09775,1.09855,353900002.0
2009-06-05 08:20:00,1.09855,1.0986,1.09825,1.0986,360600000.0
2009-06-05 08:25:00,1.0986,1.0987,1.0984,1.0986,316000000.0
2009-06-05 08:30:00,1.09855,1.09875,1.0984,1.0985,870600000.0
2009-06-05 08:35:00,1.09845,1.099,1.09845,1.09895,662800000.0
2009-06-05 08:40:00,1.09895,1.0999,1.0988,1.09885,1051000000.0
2009-06-05 08:45:00,1.09885,1.0994,1.09875,1.0993,600200000.0
2009-06-05 08:50:00,1.0993,1.1007,1.09925,1.1004,909000000.0
2009-06-05 08:55:00,1.1004,1.10065,1.09985,1.1002,1518200000.0
2009-06-05 09:00:00,1.1002,1.10075,1.0999,1.1004,1864400001.0
2009-06-05 09:05:00,1.1004,1.1008,1.0991,1.0991,1193400000.0
2009-06-05 09:10:00,1.0991,1.10075,1.099,1.10055,972600000.0
2009-06-05 09:15:00,1.10045,1.10095,1.10045,1.1008,1284999999.0
2009-06-05 09:20:00,1.1007,1.10145,1.1002,1.10145,932200000.0
2009-06-05 09:25:00,1.10125,1.1022,1.10125,1.1016,633600000.0
2009-06-05 09:30:00,1.1016,1.1032,1.1015,1.1017,998000000.0
2009-06-05 09:35:00,1.1017,1.1029,1.1017,1.10285,845000000.0
2009-06-05 09:40:00,1.10285,1.1039,1.1028,1.1032,1165999996.0
2009-06-05 09:45:00,1.1032,1.10345,1.10295,1.10295,1411599998.0
2009-06-05 09:50:00,1.1026,1.10295,1.10175,1.1025,1220800000.0
2009-06-05 09:55:00,1.1025,1.1027,1.10175,1.1024,1351200001.0
2009-06-05 10:00:00,1.1024,1.10245,1.10205,1.10225,762999998.0
2009-06-05 10:05:00,1.10225,1.10285,1.102,1.1021,502200000.0
2009-06-05 10:10:00,1.1021,1.10245,1.10075,1.1009,741700000.0
2009-06-05 10:15:00,1.1009,1.10175,1.10075,1.10165,588600000.0
2009-06-05 10:20:00,1.10165,1.10165,1.1009,1.10125,282200000.0
2009-06-05 10:25:00,1.10135,1.1014,1.10075,1.10085,385600000.0
2009-06-05 10:30:00,1.10085,1.1011,1.1008,1.1009,340200000.0
2009-06-05 10:35:00,1.1009,1.1014,1.1008,1.10105,523000000.0
2009-06-05 10:40:00,1.10105,1.1015,1.1009,1.101,1039000000.0
2009-06-05 10:45:00,1.101,1.10115,1.1003,1.10075,1131800008.0
2009-06-05 10:50:00,1.10075,1.1012,1.1007,1.1012,373800000.0
2009-06-05 10:55:00,1.1012,1.1022,1.101,1.10195,724800000.0
2009-06-05 11:00:00,1.10195,1.1027,1.10155,1.1019,746000000.0
2009-06-05 11:05:00,1.1019,1.1026,1.10165,1.1023,749200000.0
2009-06-05 11:10:00,1.1023,1.1024,1.1006,1.10095,856000000.0
2009-06-05 11:15:00,1.101,1.10275,1.10075,1.1025,653100000.0
2009-06-05 11:20:00,1.1026,1.10315,1.1015,1.10275,1659800005.0
2009-06-05 11:25:00,1.10275,1.10275,1.1021,1.10215,377000000.0
2009-06-05 11:30:00,1.1022,1.1029,1.1021,1.1025,611400000.0
2009-06-05 11:35:00,1.1026,1.10365,1.1025,1.1036,573400000.0
2009-06-05 11:40:00,1.1036,1.1038,1.1035,1.1038,378599999.0
2009-06-05 11:45:00,1.1038,1.1038,1.10265,1.1032,692500000.0
2009-06-05 11:50:00,1.1032,1.1039,1.10255,1.10305,716800000.0
2009-06-05 11:55:00,1.10305,1.10315,1.10245,1.1031,390900000.0
2009-06-05 12:00:00,1.10315,1.10355,1.1023,1.10235,814400000.0
2009-06-05 12:05:00,1.10235,1.1028,1.10215,1.1027,421200000.0
2009-06-05 12:10:00,1.1028,1.10315,1.10215,1.10275,458800000.0
2009-06-05 12:15:00,1.1027,1.1031,1.10235,1.10235,632000001.0
2009-06-05 12:20:00,1.10235,1.1025,1.10155,1.10155,993800000.0
2009-06-05 12:25:00,1.1016,1.1016,1.1006,1.10105,1448599998.0
2009-06-05 12:30:00,1.10105,1.1011,1.1008,1.10105,464200000.0
2009-06-05 12:35:00,1.10105,1.1017,1.10105,1.10145,262600000.0
2009-06-05 12:40:00,1.10145,1.10205,1.10135,1.10195,749000000.0
2009-06-05 12:45:00,1.10195,1.10225,1.1016,1.1016,607000000.0
2009-06-05 12:50:00,1.1016,1.1021,1.10105,1.10135,667500001.0
2009-06-05 12:55:00,1.10135,1.10215,1.10005,1.101,715700000.0
2009-06-05 13:00:00,1.10105,1.10385,1.10105,1.10305,1845569557.0
2009-06-05 13:05:00,1.10315,1.10355,1.10215,1.10245,567900000.0
2009-06-05 13:10:00,1.1025,1.10255,1.10155,1.10185,938600000.0
2009-06-05 13:15:00,1.10195,1.103,1.1017,1.103,712000002.0
2009-06-05 13:20:00,1.103,1.1033,1.10275,1.10285,534400000.0
2009-06-05 13:25:00,1.10295,1.1031,1.10285,1.10295,432200000.0
2009-06-05 13:30:00,1.10295,1.1033,1.1022,1.10275,781600000.0
2009-06-05 13:35:00,1.10275,1.10275,1.1017,1.1017,657800000.0
2009-06-05 13:40:00,1.1017,1.1019,1.1011,1.1013,573400000.0
2009-06-05 13:45:00,1.1014,1.1018,1.10105,1.1018,936400001.0
2009-06-05 13:50:00,1.1018,1.1022,1.10115,1.102,902100001.0
2009-06-05 13:55:00,1.102,1.1036,1.102,1.1032,969499998.0
2009-06-05 14:00:00,1.10335,1.1041,1.1031,1.104,987400000.0
2009-06-05 14:05:00,1.104,1.1047,1.1035,1.10455,1200599992.0
2009-06-05 14:10:00,1.10465,1.10475,1.1041,1.1042,608400000.0
2009-06-05 14:15:00,1.1042,1.1049,1.1042,1.1048,1496600000.0
2009-06-05 14:20:00,1.1048,1.1072,1.1046,1.10545,1811799998.0
2009-06-05 14:25:00,1.10545,1.1061,1.1034,1.10365,1012800000.0
2009-06-05 14:30:00,1.10325,1.1034,1.096,1.0965,6962399942.0
2009-06-05 14:35:00,1.09655,1.09945,1.0964,1.09765,1849999993.0
2009-06-05 14:40:00,1.09765,1.10035,1.0976,1.1,1687500001.0
2009-06-05 14:45:00,1.10005,1.1031,1.10005,1.10115,2262700006.0
2009-06-05 14:50:00,1.10115,1.1082,1.10115,1.1077,2820500001.0
2009-06-05 14:55:00,1.10775,1.1114,1.10665,1.1097,3152899990.0
2009-06-05 15:00:00,1.10975,1.1116,1.10815,1.1091,2369400003.0
2009-06-05 15:05:00,1.1093,1.10965,1.10665,1.10695,1895800000.0
2009-06-05 15:10:00,1.107,1.1096,1.10695,1.1089,1585000000.0
2009-06-05 15:15:00,1.1089,1.1089,1.107,1.10875,1634800001.0
2009-06-05 15:20:00,1.10875,1.11,1.1082,1.10845,1910400001.0
2009-06-05 15:25:00,1.10845,1.1086,1.1069,1.10815,1556100000.0
2009-06-05 15:30:00,1.10815,1.1094,1.10755,1.1094,1773600003.0
2009-06-05 15:35:00,1.1095,1.1103,1.1085,1.10905,1583300000.0
2009-06-05 15:40:00,1.10905,1.10985,1.1087,1.10975,1978600001.0
2009-06-05 15:45:00,1.1098,1.11415,1.10975,1.11325,1700769558.0
2009-06-05 15:50:00,1.11325,1.11345,1.11085,1.1116,2103699999.0
2009-06-05 15:55:00,1.11165,1.11255,1.1102,1.1125,2021499999.0
2009-06-05 16:00:00,1.11255,1.1127,1.11055,1.1107,1698800000.0
2009-06-05 16:05:00,1.1107,1.1146,1.1106,1.1146,1545900008.0
2009-06-05 16:10:00,1.1146,1.1158,1.1137,1.1137,1803199999.0
2009-06-05 16:15:00,1.11385,1.1141,1.11245,1.1132,1760299997.0
2009-06-05 16:20:00,1.1133,1.1133,1.11135,1.1118,1824900000.0
2009-06-05 16:25:00,1.1118,1.1124,1.10945,1.11115,1789200000.0
2009-06-05 16:30:00,1.11115,1.1119,1.10885,1.10955,1962200000.0
2009-06-05 16:35:00,1.10955,1.1106,1.10915,1.1103,1985899999.0
2009-06-05 16:40:00,1.1103,1.1106,1.10855,1.11045,2107799997.0
2009-06-05 16:45:00,1.1105,1.11065,1.1094,1.11,1490399999.0
2009-06-05 16:50:00,1.11,1.11065,1.1093,1.11005,1357500000.0
2009-06-05 16:55:00,1.11005,1.1122,1.1098,1.1116,2622599997.0
2009-06-05 17:00:00,1.11165,1.1121,1.1093,1.10975,2184500000.0
2009-06-05 17:05:00,1.1098,1.11015,1.109,1.1094,1374600000.0
2009-06-05 17:10:00,1.10915,1.1123,1.10905,1.1121,1312600001.0
2009-06-05 17:15:00,1.1117,1.1142,1.11155,1.11395,1395099997.0
2009-06-05 17:20:00,1.1139,1.115,1.11255,1.1146,1763999995.0
2009-06-05 17:25:00,1.1147,1.11645,1.1138,1.1138,1633600001.0
2009-06-05 17:30:00,1.11385,1.1153,1.11385,1.11515,1759799997.0
2009-06-05 17:35:00,1.11515,1.11605,1.115,1.11535,1617400000.0
2009-06-05 17:40:00,1.11525,1.1156,1.11315,1.11315,1509099998.0
2009-06-05 17:45:00,1.11315,1.1146,1.11305,1.1144,785000001.0
2009-06-05 17:50:00,1.1144,1.1148,1.1133,1.1137,1415799998.0
2009-06-05 17:55:00,1.1137,1.11495,1.1135,1.1146,1405600004.0
2009-06-05 18:00:00,1.1143,1.1148,1.114,1.11475,716800000.0
2009-06-05 18:05:00,1.11475,1.1149,1.11395,1.1144,1043999999.0
2009-06-05 18:10:00,1.1145,1.115,1.1142,1.11485,1557600002.0
2009-06-05 18:15:00,1.11485,1.11485,1.11375,1.1139,1251800001.0
2009-06-05 18:20:00,1.1139,1.11495,1.1139,1.1148,922400000.0
2009-06-05 18:25:00,1.1148,1.1148,1.11325,1.11355,924900000.0
2009-06-05 18:30:00,1.11355,1.1138,1.1122,1.1124,1076600000.0
2009-06-05 18:35:00,1.1124,1.11255,1.1113,1.11205,1041000000.0
2009-06-05 18:40:00,1.11205,1.1125,1.1119,1.112,703000000.0
2009-06-05 18:45:00,1.112,1.1124,1.1113,1.1123,1219300000.0
2009-06-05 18:50:00,1.1123,1.1126,1.11125,1.1113,893300000.0
2009-06-05 18:55:00,1.1114,1.1129,1.11125,1.11215,1162400004.0
2009-06-05 19:00:00,1.1122,1.1124,1.11195,1.1122,636000000.0
2009-06-05 19:05:00,1.11225,1.11245,1.11185,1.1124,520700000.0
2009-06-05 19:10:00,1.1124,1.11485,1.11225,1.1143,1139800000.0
2009-06-05 19:15:00,1.11435,1.1153,1.11425,1.1153,1236200000.0
2009-06-05 19:20:00,1.1153,1.11675,1.11525,1.1166,1162400000.0
2009-06-05 19:25:00,1.1166,1.11685,1.11595,1.1161,1629999994.0
2009-06-05 19:30:00,1.1157,1.11625,1.1156,1.1161,741500000.0
2009-06-05 19:35:00,1.116,1.1162,1.11545,1.11565,820700000.0
2009-06-05 19:40:00,1.11565,1.1157,1.11445,1.1149,1059100000.0
2009-06-05 19:45:00,1.115,1.1152,1.1138,1.1139,831200000.0
2009-06-05 19:50:00,1.11385,1.1144,1.11385,1.1141,532900000.0
2009-06-05 19:55:00,1.1141,1.1154,1.11375,1.11475,1503799999.0
2009-06-05 20:00:00,1.11475,1.1163,1.11445,1.1162,1185800000.0
2009-06-05 20:05:00,1.1163,1.118,1.11615,1.11735,1127800000.0
2009-06-05 20:10:00,1.11745,1.119,1.1167,1.1186,1398400000.0
2009-06-05 20:15:00,1.1185,1.11935,1.11815,1.1186,2326400000.0
2009-06-05 20:20:00,1.1186,1.1202,1.11795,1.11815,2184499998.0
2009-06-05 20:25:00,1.1182,1.1187,1.1177,1.1182,1386200002.0
2009-06-05 20:30:00,1.1182,1.1191,1.1178,1.11835,962400000.0
2009-06-05 20:35:00,1.1184,1.1186,1.1175,1.118,720900000.0
2009-06-05 20:40:00,1.118,1.1182,1.1171,1.1177,695600000.0
2009-06-05 20:45:00,1.1177,1.11805,1.11745,1.1177,862400000.0
2009-06-05 20:50:00,1.1176,1.1178,1.11715,1.11765,1272799997.0
2009-06-05 20:55:00,1.1174,1.1186,1.1174,1.1185,819000000.0
2009-06-05 21:00:00,1.11845,1.1194,1.11845,1.119,1762200001.0
2009-06-05 21:05:00,1.119,1.119,1.11775,1.1182,1435699999.0
2009-06-05 21:10:00,1.1182,1.1182,1.1175,1.1181,749900004.0
2009-06-05 21:15:00,1.1181,1.1183,1.1176,1.1176,788200000.0
2009-06-05 21:20:00,1.1176,1.11795,1.11725,1.1176,835600000.0
2009-06-05 21:25:00,1.1177,1.1179,1.11745,1.1179,599000000.0
2009-06-05 21:30:00,1.11785,1.11795,1.11765,1.11775,444800000.0
2009-06-05 21:35:00,1.1178,1.118,1.1175,1.11795,595000000.0
2009-06-05 21:40:00,1.118,1.11845,1.1176,1.11845,533800003.0
2009-06-05 21:45:00,1.11845,1.1189,1.11765,1.1189,736099997.0
2009-06-05 21:50:00,1.11895,1.1192,1.11855,1.1192,675999999.0
2009-06-05 21:55:00,1.11885,1.1191,1.1188,1.119,495600000.0
2009-06-05 22:00:00,1.119,1.119,1.1184,1.1187,720599998.0
2009-06-05 22:05:00,1.1187,1.1187,1.11845,1.1185,77000000.0
2009-06-05 22:10:00,1.1185,1.1187,1.11812,1.1185,185200000.0
2009-06-05 22:15:00,1.11845,1.11905,1.11835,1.11895,55600000.0
2009-06-05 22:20:00,1.11895,1.11895,1.11855,1.11895,125400000.0
2009-06-05 22:25:00,1.11895,1.11915,1.11868,1.1191,314800000.0
2009-06-05 22:30:00,1.1191,1.11955,1.1187,1.1195,188400000.0
2009-06-05 22:35:00,1.1196,1.12085,1.11935,1.11945,270600000.0
2009-06-05 22:40:00,1.1198,1.1198,1.11905,1.11925,171600000.0
2009-06-05 22:45:00,1.119,1.11915,1.11845,1.11865,610100000.0
2009-06-05 22:50:00,1.11875,1.1192,1.11873,1.11887,156600000.0
2009-06-05 22:55:00,1.11892,1.119,1.11815,1.11835,322400000.0
2009-06-08 00:00:00,1.12038,1.12043,1.11933,1.11937,707000000.0
2009-06-08 00:05:00,1.11934,1.11934,1.1191,1.1192,565600000.0
2009-06-08 00:10:00,1.11925,1.11945,1.11905,1.11938,707000000.0
2009-06-08 00:15:00,1.11943,1.11948,1.1193,1.11939,424200000.0
2009-06-08 00:20:00,1.1195,1.11959,1.11936,1.11959,282800000.0
2009-06-08 00:25:00,1.11955,1.11967,1.1195,1.11959,282800000.0
2009-06-08 00:30:00,1.1197,1.11973,1.11949,1.1195,424200000.0
2009-06-08 00:35:00,1.11941,1.11976,1.11941,1.11976,707000000.0
2009-06-08 00:40:00,1.11982,1.12025,1.1198,1.12025,707000000.0
2009-06-08 00:45:00,1.12027,1.12051,1.12012,1.12036,707000000.0
2009-06-08 00:50:00,1.12041,1.12058,1.12017,1.12051,707000000.0
2009-06-08 00:55:00,1.1205,1.1205,1.11953,1.11999,707000000.0
2009-06-08 01:00:00,1.12,1.12015,1.11991,1.12,707000000.0
2009-06-08 01:05:00,1.1199,1.1199,1.11971,1.11975,707000000.0
2009-06-08 01:10:00,1.11959,1.11969,1.119,1.11952,707000000.0
2009-06-08 01:15:00,1.11944,1.11944,1.11885,1.11902,707000000.0
2009-06-08 01:20:00,1.11903,1.11904,1.11885,1.11894,565600000.0
2009-06-08 01:25:00,1.11898,1.11913,1.11893,1.11904,707000000.0
2009-06-08 01:30:00,1.11903,1.11903,1.11872,1.11888,565600000.0
2009-06-08 01:35:00,1.11898,1.11904,1.11873,1.11877,707000000.0
2009-06-08 01:40:00,1.11876,1.11877,1.11863,1.11865,707000000.0
2009-06-08 01:45:00,1.11867,1.11878,1.11849,1.1186,565600000.0
2009-06-08 01:50:00,1.11862,1.11862,1.1176,1.11813,707000000.0
2009-06-08 01:55:00,1.11807,1.11834,1.11785,1.11827,707000000.0
2009-06-08 02:00:00,1.1182,1.1187,1.11795,1.11835,504800000.0
2009-06-08 02:05:00,1.11835,1.11865,1.1179,1.11815,281800000.0
2009-06-08 02:10:00,1.11815,1.1187,1.1181,1.1183,598000000.0
2009-06-08 02:15:00,1.1183,1.11875,1.118,1.1183,528400000.0
2009-06-08 02:20:00,1.11845,1.11865,1.1174,1.11745,394800002.0
2009-06-08 02:25:00,1.1175,1.1177,1.1174,1.1176,1956399929.0
2009-06-08 02:30:00,1.1177,1.11775,1.11735,1.1176,1545200044.0
2009-06-08 02:35:00,1.1176,1.11765,1.1171,1.1175,298400000.0
2009-06-08 02:40:00,1.1175,1.1175,1.1167,1.1172,515400008.0
2009-06-08 02:45:00,1.1172,1.1172,1.11685,1.11695,259200000.0
2009-06-08 02:50:00,1.11695,1.1172,1.11652,1.1169,104200000.0
2009-06-08 02:55:00,1.117,1.1171,1.1164,1.11645,807399988.0
2009-06-08 03:00:00,1.1165,1.11665,1.11645,1.1166,608399982.0
2009-06-08 03:05:00,1.11655,1.1168,1.11645,1.11675,424000000.0
2009-06-08 03:10:00,1.11675,1.11675,1.1165,1.11655,183000000.0
2009-06-08 03:15:00,1.1167,1.11675,1.1164,1.11645,2228400013.0
2009-06-08 03:20:00,1.11645,1.11645,1.1157,1.1158,448500001.0
2009-06-08 03:25:00,1.1158,1.1158,1.1154,1.1155,300800000.0
2009-06-08 03:30:00,1.1155,1.11595,1.11545,1.1155,225000001.0
2009-06-08 03:35:00,1.1155,1.1159,1.1151,1.1157,465200000.0
2009-06-08 03:40:00,1.1157,1.116,1.11545,1.1156,289000000.0
2009-06-08 03:45:00,1.1157,1.1157,1.11518,1.1156,137800000.0
2009-06-08 03:50:00,1.11552,1.1161,1.11508,1.116,173400000.0
2009-06-08 03:55:00,1.1161,1.1164,1.11565,1.11615,142600000.0
2009-06-08 04:00:00,1.1162,1.1164,1.1161,1.11615,397400001.0
2009-06-08 04:05:00,1.1162,1.1162,1.1159,1.1161,202400000.0
2009-06-08 04:10:00,1.1162,1.1164,1.11595,1.11625,362399997.0
2009-06-08 04:15:00,1.11625,1.11675,1.11585,1.1167,189800000.0
2009-06-08 04:20:00,1.1167,1.1168,1.11631,1.1166,117200000.0
2009-06-08 04:25:00,1.1168,1.1168,1.1161,1.1162,317000000.0
2009-06-08 04:30:00,1.1162,1.11625,1.11615,1.11615,777000000.0
2009-06-08 04:35:00,1.1162,1.11645,1.1161,1.1163,1121200000.0
2009-06-08 04:40:00,1.1163,1.1163,1.11545,1.11565,271400000.0
2009-06-08 04:45:00,1.11575,1.11575,1.11545,1.11565,256800000.0
2009-06-08 04:50:00,1.11565,1.1159,1.11545,1.1157,355200000.0
2009-06-08 04:55:00,1.1157,1.1158,1.11555,1.11565,377400000.0
2009-06-08 05:00:00,1.11575,1.11575,1.11545,1.1155,249000000.0
2009-06-08 05:05:00,1.1155,1.1159,1.11545,1.11565,109200000.0
2009-06-08 05:10:00,1.11565,1.11605,1.1155,1.116,272400000.0
2009-06-08 05:15:00,1.11575,1.11685,1.11575,1.11655,473000000.0
2009-06-08 05:20:00,1.11655,1.1167,1.1165,1.1166,455200000.0
2009-06-08 05:25:00,1.11665,1.11665,1.1159,1.1161,322800000.0
2009-06-08 05:30:00,1.1161,1.1161,1.1154,1.11565,255600000.0
2009-06-08 05:35:00,1.11565,1.11565,1.11517,1.11518,275000000.0
2009-06-08 05:40:00,1.11509,1.11557,1.11495,1.11526,255000000.0
2009-06-08 05:45:00,1.11535,1.11665,1.11535,1.11665,170600000.0
2009-06-08 05:50:00,1.11655,1.11685,1.116,1.11655,675600000.0
2009-06-08 05:55:00,1.11655,1.1171,1.11605,1.1169,522600000.0
2009-06-08 06:00:00,1.117,1.1171,1.11646,1.11687,194000000.0
2009-06-08 06:05:00,1.117,1.11745,1.11675,1.1168,418800000.0
2009-06-08 06:10:00,1.1168,1.117,1.1168,1.117,130800000.0
2009-06-08 06:15:00,1.11695,1.11695,1.11565,1.11645,426400000.0
2009-06-08 06:20:00,1.1165,1.11685,1.1161,1.1164,207800000.0
2009-06-08 06:25:00,1.1164,1.1168,1.11605,1.11615,257000000.0
2009-06-08 06:30:00,1.1162,1.11675,1.11595,1.1161,159000000.0
2009-06-08 06:35:00,1.116,1.1169,1.116,1.1169,350800000.0
2009-06-08 06:40:00,1.117,1.1171,1.1159,1.11615,350000000.0
2009-06-08 06:45:00,1.11615,1.11615,1.11584,1.1161,798000000.0
2009-06-08 06:50:00,1.1161,1.1165,1.116,1.1165,293800000.0
2009-06-08 06:55:00,1.11645,1.1166,1.116,1.1165,159800000.0
2009-06-08 07:00:00,1.1165,1.1165,1.11605,1.11605,173800000.0
2009-06-08 07:05:00,1.11605,1.1162,1.11495,1.1153,205000000.0
2009-06-08 07:10:00,1.1153,1.1157,1.11495,1.11535,102000000.0
2009-06-08 07:15:00,1.1155,1.1157,1.1152,1.1152,85800000.0
2009-06-08 07:20:00,1.11545,1.1173,1.11535,1.1173,262800001.0
2009-06-08 07:25:00,1.1173,1.1187,1.1172,1.118,507200000.0
2009-06-08 07:30:00,1.118,1.118,1.1174,1.1178,407400000.0
2009-06-08 07:35:00,1.11785,1.118,1.11705,1.11735,666900000.0
2009-06-08 07:40:00,1.11705,1.11765,1.11675,1.1169,453999999.0
2009-06-08 07:45:00,1.11695,1.11765,1.1166,1.1174,248000000.0
2009-06-08 07:50:00,1.1174,1.118,1.117,1.11755,272000000.0
2009-06-08 07:55:00,1.11735,1.1177,1.11715,1.1174,334800000.0
2009-06-08 08:00:00,1.1177,1.1184,1.11735,1.1184,322800000.0
2009-06-08 08:05:00,1.11835,1.1197,1.11825,1.1197,494600000.0
2009-06-08 08:10:00,1.1197,1.12025,1.11955,1.12015,538600000.0
2009-06-08 08:15:00,1.1202,1.12025,1.1193,1.1196,554099998.0
2009-06-08 08:20:00,1.11955,1.1205,1.11955,1.1204,544400000.0
2009-06-08 08:25:00,1.1204,1.12095,1.1203,1.1206,500999999.0
2009-06-08 08:30:00,1.1206,1.12155,1.1206,1.1214,715600000.0
2009-06-08 08:35:00,1.12145,1.12165,1.1213,1.1214,357400000.0
2009-06-08 08:40:00,1.1214,1.12205,1.12135,1.12195,641200001.0
2009-06-08 08:45:00,1.12195,1.12195,1.121,1.12145,746200000.0
2009-06-08 08:50:00,1.12145,1.12155,1.1204,1.1205,922400000.0
2009-06-08 08:55:00,1.1205,1.1209,1.1201,1.1206,1026399993.0
2009-06-08 09:00:00,1.12065,1.12125,1.1201,1.1201,943599987.0
2009-06-08 09:05:00,1.12025,1.1216,1.12025,1.1215,684600000.0
2009-06-08 09:10:00,1.1215,1.12375,1.1215,1.12345,646000000.0
2009-06-08 09:15:00,1.1234,1.1237,1.1228,1.1229,467600000.0
2009-06-08 09:20:00,1.12305,1.12345,1.1227,1.12275,382400000.0
2009-06-08 09:25:00,1.1228,1.1244,1.1226,1.1244,1367200000.0
2009-06-08 09:30:00,1.1244,1.1249,1.12355,1.124,1727800000.0
2009-06-08 09:35:00,1.124,1.125,1.1237,1.1249,1226800000.0
2009-06-08 09:40:00,1.1249,1.1252,1.1243,1.12445,1536600000.0
2009-06-08 09:45:00,1.12435,1.1252,1.1238,1.1249,846000000.0
2009-06-08 09:50:00,1.1249,1.125,1.12385,1.12405,1003400000.0
2009-06-08 09:55:00,1.12415,1.1251,1.12405,1.12445,833700000.0
2009-06-08 10:00:00,1.1245,1.12545,1.12445,1.12495,939400000.0
2009-06-08 10:05:00,1.1249,1.12545,1.12435,1.12515,1152000000.0
2009-06-08 10:10:00,1.12515,1.126,1.1251,1.12525,2568800017.0
2009-06-08 10:15:00,1.12525,1.126,1.1252,1.12585,849000001.0
2009-06-08 10:20:00,1.1259,1.126,1.1255,1.1255,991200000.0
2009-06-08 10:25:00,1.12555,1.1258,1.12545,1.12575,298200000.0
2009-06-08 10:30:00,1.12575,1.1258,1.12535,1.1254,458400000.0
2009-06-08 10:35:00,1.1254,1.1258,1.12535,1.12565,562600000.0
2009-06-08 10:40:00,1.12565,1.1257,1.12505,1.12535,856700000.0
2009-06-08 10:45:00,1.12535,1.12555,1.1246,1.1246,909000000.0
2009-06-08 10:50:00,1.1246,1.1252,1.12455,1.12475,512400000.0
2009-06-08 10:55:00,1.12475,1.1253,1.12475,1.12495,955400000.0
2009-06-08 11:00:00,1.12505,1.1256,1.12445,1.1245,1166000000.0
2009-06-08 11:05:00,1.1245,1.12455,1.1229,1.12355,931200000.0
2009-06-08 11:10:00,1.12355,1.12365,1.12265,1.12325,841200000.0
2009-06-08 11:15:00,1.12325,1.1235,1.1226,1.1227,862000000.0
2009-06-08 11:20:00,1.1227,1.1243,1.1227,1.12415,1025000000.0
2009-06-08 11:25:00,1.12415,1.12415,1.12335,1.1234,897800000.0
2009-06-08 11:30:00,1.1234,1.1242,1.1234,1.124,848000000.0
2009-06-08 11:35:00,1.12405,1.1272,1.124,1.12715,1377899999.0
2009-06-08 11:40:00,1.12715,1.1275,1.1264,1.12645,1120299998.0
2009-06-08 11:45:00,1.12645,1.12685,1.1261,1.1268,943200000.0
2009-06-08 11:50:00,1.1268,1.1279,1.12675,1.1277,854000000.0
2009-06-08 11:55:00,1.1277,1.12905,1.12765,1.1286,1470000000.0
2009-06-08 12:00:00,1.1286,1.129,1.1284,1.12865,1570800009.0
2009-06-08 12:05:00,1.1287,1.12895,1.12825,1.12845,1443199999.0
2009-06-08 12:10:00,1.12845,1.1286,1.1266,1.12685,907600000.0
2009-06-08 12:15:00,1.12685,1.12685,1.12505,1.12545,1089100000.0
2009-06-08 12:20:00,1.1255,1.1258,1.12455,1.12515,950200000.0
2009-06-08 12:25:00,1.12515,1.126,1.125,1.1259,759100000.0
2009-06-08 12:30:00,1.1259,1.1266,1.12545,1.12575,744500000.0
2009-06-08 12:35:00,1.1257,1.12585,1.1238,1.12435,1060200000.0
2009-06-08 12:40:00,1.12435,1.125,1.1241,1.125,472500000.0
2009-06-08 12:45:00,1.125,1.1252,1.1245,1.12475,646600000.0
2009-06-08 12:50:00,1.12475,1.1253,1.12455,1.125,1167000000.0
2009-06-08 12:55:00,1.1252,1.12585,1.12505,1.1257,808600000.0
2009-06-08 13:00:00,1.1257,1.1263,1.12545,1.1258,822000001.0
2009-06-08 13:05:00,1.1258,1.1264,1.125,1.1251,1425199999.0
2009-06-08 13:10:00,1.1251,1.12565,1.12485,1.12535,871599999.0
2009-06-08 13:15:00,1.12535,1.1255,1.12335,1.12395,1075600000.0
2009-06-08 13:20:00,1.12405,1.12495,1.1233,1.1242,670000001.0
2009-06-08 13:25:00,1.1242,1.1242,1.1229,1.12345,786200000.0
2009-06-08 13:30:00,1.12345,1.12345,1.12205,1.1231,1760199998.0
2009-06-08 13:35:00,1.12305,1.1231,1.12205,1.1228,945700000.0
2009-06-08 13:40:00,1.12295,1.1245,1.1226,1.1236,1162200000.0
2009-06-08 13:45:00,1.12355,1.1242,1.1221,1.1223,1205600001.0
2009-06-08 13:50:00,1.1224,1.1232,1.12175,1.1219,972500000.0
2009-06-08 13:55:00,1.1219,1.12255,1.12145,1.1216,1320200000.0
2009-06-08 14:00:00,1.12165,1.1218,1.1203,1.1209,2063599991.0
2009-06-08 14:05:00,1.1209,1.1212,1.12015,1.1204,1332600000.0
2009-06-08 14:10:00,1.12045,1.1215,1.12045,1.1212,1151500000.0
2009-06-08 14:15:00,1.1211,1.1223,1.1206,1.1222,1067300001.0
2009-06-08 14:20:00,1.1222,1.1224,1.12,1.1204,1369400000.0
2009-06-08 14:25:00,1.1204,1.1208,1.12,1.1204,1129999999.0
2009-06-08 14:30:00,1.1204,1.12145,1.1204,1.12135,919999999.0
2009-06-08 14:35:00,1.12125,1.12125,1.11995,1.1204,1392099997.0
2009-06-08 14:40:00,1.1204,1.1205,1.1195,1.11985,1578200010.0
2009-06-08 14:45:00,1.11985,1.11995,1.1194,1.1196,1257600008.0
2009-06-08 14:50:00,1.1196,1.12135,1.1196,1.12075,1522900000.0
2009-06-08 14:55:00,1.1208,1.1215,1.12065,1.1214,1002400000.0
2009-06-08 15:00:00,1.1214,1.1217,1.1211,1.1211,1115200000.0
2009-06-08 15:05:00,1.1211,1.1218,1.1211,1.1218,973800000.0
2009-06-08 15:10:00,1.1218,1.1218,1.12005,1.1202,1470400000.0
2009-06-08 15:15:00,1.1201,1.1202,1.1194,1.1196,3001599994.0
2009-06-08 15:20:00,1.1196,1.1196,1.11775,1.118,1743900001.0
2009-06-08 15:25:00,1.118,1.11865,1.11755,1.1186,1132800000.0
2009-06-08 15:30:00,1.1186,1.11955,1.118,1.1195,1479700000.0
2009-06-08 15:35:00,1.1195,1.12025,1.1189,1.1197,1690600000.0
2009-06-08 15:40:00,1.1198,1.12155,1.1195,1.1214,1323000000.0
2009-06-08 15:45:00,1.1213,1.12345,1.1206,1.1233,1988399999.0
2009-06-08 15:50:00,1.1233,1.1233,1.12135,1.12155,1113300000.0
2009-06-08 15:55:00,1.12155,1.1226,1.1214,1.12255,1462200000.0
2009-06-08 16:00:00,1.1227,1.1239,1.1227,1.123,1634400000.0
2009-06-08 16:05:00,1.123,1.1232,1.12175,1.1219,2120100000.0
2009-06-08 16:10:00,1.122,1.1235,1.12175,1.1235,1844300003.0
2009-06-08 16:15:00,1.1235,1.12365,1.12185,1.1227,1706399999.0
2009-06-08 16:20:00,1.1227,1.1231,1.12215,1.1226,2100800000.0
2009-06-08 16:25:00,1.1226,1.1226,1.1205,1.12055,1278400000.0
2009-06-08 16:30:00,1.12055,1.12175,1.11965,1.1216,1266500000.0
2009-06-08 16:35:00,1.1216,1.1216,1.11885,1.11895,1732400006.0
2009-06-08 16:40:00,1.1189,1.12105,1.11855,1.1199,1646800000.0
2009-06-08 16:45:00,1.1199,1.1219,1.1195,1.12155,1656699999.0
2009-06-08 16:50:00,1.1216,1.1216,1.12035,1.1212,1627900000.0
2009-06-08 16:55:00,1.1212,1.12315,1.1212,1.1224,1759400002.0
2009-06-08 17:00:00,1.12245,1.1235,1.122,1.12345,1900899999.0
2009-06-08 17:05:00,1.12355,1.1242,1.1231,1.1238,1965800001.0
2009-06-08 17:10:00,1.1238,1.1247,1.1233,1.1235,1660000000.0
2009-06-08 17:15:00,1.1235,1.12365,1.12205,1.1226,1701899996.0
2009-06-08 17:20:00,1.1226,1.1229,1.1219,1.1229,1737400003.0
2009-06-08 17:25:00,1.1229,1.1238,1.1224,1.1235,1714600002.0
2009-06-08 17:30:00,1.1234,1.12405,1.123,1.12385,1630600008.0
2009-06-08 17:35:00,1.12385,1.1248,1.12345,1.12345,1633800002.0
2009-06-08 17:40:00,1.12355,1.1242,1.12285,1.12305,1903800006.0
2009-06-08 17:45:00,1.12305,1.1239,1.12275,1.1234,1107000000.0
2009-06-08 17:50:00,1.1234,1.1246,1.1234,1.1245,1474000001.0
2009-06-08 17:55:00,1.1246,1.1247,1.12285,1.1229,2123800000.0
2009-06-08 18:00:00,1.1229,1.1241,1.1226,1.1241,1113000001.0
2009-06-08 18:05:00,1.1241,1.1241,1.12285,1.12285,1230800003.0
2009-06-08 18:10:00,1.12285,1.1238,1.1227,1.1237,364400000.0
2009-06-08 18:15:00,1.1236,1.124,1.12335,1.12345,874600000.0
2009-06-08 18:20:00,1.12355,1.1236,1.1225,1.1226,995800003.0
2009-06-08 18:25:00,1.1226,1.1227,1.1208,1.1221,1060400000.0
2009-06-08 18:30:00,1.1221,1.12265,1.1214,1.12265,1425400000.0
2009-06-08 18:35:00,1.12265,1.1227,1.1209,1.121,954200000.0
2009-06-08 18:40:00,1.121,1.12165,1.12085,1.12145,629200000.0
2009-06-08 18:45:00,1.12145,1.1228,1.12135,1.12235,603400000.0
2009-06-08 18:50:00,1.12225,1.1228,1.12185,1.122,669900001.0
2009-06-08 18:55:00,1.122,1.1221,1.1212,1.1215,1305500000.0
2009-06-08 19:00:00,1.1215,1.1215,1.1197,1.1208,1084400000.0
2009-06-08 19:05:00,1.1208,1.1218,1.12055,1.121,846900000.0
2009-06-08 19:10:00,1.12095,1.1212,1.12085,1.1211,747000000.0
2009-06-08 19:15:00,1.1211,1.1211,1.1198,1.12025,3200599965.0
2009-06-08 19:20:00,1.12025,1.12045,1.11845,1.1188,994599999.0
2009-06-08 19:25:00,1.1188,1.1195,1.11875,1.1192,951200001.0
2009-06-08 19:30:00,1.1192,1.11955,1.1189,1.1192,651000000.0
2009-06-08 19:35:00,1.1192,1.1192,1.1186,1.1187,497100000.0
2009-06-08 19:40:00,1.11865,1.11965,1.11835,1.1186,356200000.0
2009-06-08 19:45:00,1.1186,1.1188,1.11755,1.1179,965400000.0
2009-06-08 19:50:00,1.11805,1.1192,1.11805,1.1189,859200001.0
2009-06-08 19:55:00,1.11895,1.1193,1.1189,1.11895,2131399985.0
2009-06-08 20:00:00,1.11895,1.119,1.11765,1.1178,1271600001.0
2009-06-08 20:05:00,1.1178,1.1188,1.11775,1.1186,1072400001.0
2009-06-08 20:10:00,1.11855,1.1192,1.1183,1.11905,920300000.0
2009-06-08 20:15:00,1.119,1.1193,1.1185,1.1188,860200000.0
2009-06-08 20:20:00,1.1188,1.1196,1.1188,1.11945,812800000.0
2009-06-08 20:25:00,1.11945,1.11985,1.1186,1.1189,1101600000.0
2009-06-08 20:30:00,1.11855,1.1193,1.11855,1.11925,1050599999.0
2009-06-08 20:35:00,1.11925,1.11945,1.1189,1.1189,452400000.0
2009-06-08 20:40:00,1.1189,1.11935,1.1188,1.1193,511800000.0
2009-06-08 20:45:00,1.11925,1.1195,1.11805,1.1182,540200000.0
2009-06-08 20:50:00,1.1182,1.1192,1.11805,1.11915,560000000.0
2009-06-08 20:55:00,1.11915,1.1192,1.11815,1.11825,512400000.0
2009-06-08 21:00:00,1.1182,1.1191,1.11775,1.119,2221300000.0
2009-06-08 21:05:00,1.11895,1.11935,1.1187,1.11885,1212000000.0
2009-06-08 21:10:00,1.11895,1.11905,1.1181,1.1185,515900000.0
2009-06-08 21:15:00,1.1185,1.1185,1.11735,1.1178,1159600001.0
2009-06-08 21:20:00,1.1178,1.1178,1.1154,1.1163,2075599998.0
2009-06-08 21:25:00,1.1163,1.1164,1.1155,1.1162,1326600003.0
2009-06-08 21:30:00,1.1162,1.1162,1.1141,1.11415,2900200003.0
2009-06-08 21:35:00,1.1142,1.1152,1.11395,1.11505,3297299984.0
2009-06-08 21:40:00,1.11505,1.1158,1.1145,1.1156,2708600012.0
2009-06-08 21:45:00,1.1155,1.1162,1.1152,1.1162,2018100000.0
2009-06-08 21:50:00,1.1162,1.1163,1.11575,1.11615,1870200000.0
2009-06-08 21:55:00,1.11615,1.1167,1.11595,1.11665,1297800000.0
2009-06-08 22:00:00,1.11665,1.11705,1.11645,1.11685,682200000.0
2009-06-08 22:05:00,1.11685,1.1169,1.11515,1.11655,576600000.0
2009-06-08 22:10:00,1.1166,1.1166,1.116,1.1161,186400000.0
2009-06-08 22:15:00,1.1163,1.1163,1.11577,1.11615,77200000.0
2009-06-08 22:20:00,1.11615,1.1162,1.11475,1.1152,217800000.0
2009-06-08 22:25:00,1.1152,1.1156,1.1151,1.1153,294600000.0
2009-06-08 22:30:00,1.11545,1.11555,1.11515,1.11535,131200000.0
2009-06-08 22:35:00,1.11535,1.1158,1.11505,1.11575,183600000.0
2009-06-08 22:40:00,1.11565,1.11595,1.1155,1.11555,161200000.0
2009-06-08 22:45:00,1.11565,1.11595,1.11501,1.1156,88800000.0
2009-06-08 22:50:00,1.1157,1.1159,1.11518,1.1157,189600000.0
2009-06-08 22:55:00,1.1157,1.1158,1.1152,1.11525,202000000.0
2009-06-08 23:00:00,1.11535,1.11615,1.1152,1.11615,20400000.0
2009-06-08 23:05:00,1.1162,1.1165,1.1159,1.1165,20400000.0
2009-06-08 23:10:00,1.1165,1.1166,1.116,1.11625,27200000.0
2009-06-08 23:15:00,1.11594,1.11633,1.11578,1.11632,154800000.0
2009-06-08 23:20:00,1.11625,1.11645,1.11575,1.1158,352000000.0
2009-06-08 23:25:00,1.11621,1.11651,1.11591,1.11591,229000000.0
2009-06-08 23:30:00,1.11632,1.11637,1.11594,1.11597,231600000.0
2009-06-08 23:35:00,1.11597,1.11655,1.11593,1.1164,421200000.0
2009-06-08 23:40:00,1.1164,1.11655,1.1162,1.1165,42800000.0
2009-06-08 23:45:00,1.1164,1.1166,1.1162,1.11638,82000000.0
2009-06-08 23:50:00,1.11619,1.11639,1.1147,1.1157,308600000.0
2009-06-08 23:55:00,1.11565,1.11615,1.1156,1.11595,89200000.0
2009-06-09 00:00:00,1.11575,1.11625,1.11575,1.11625,208800001.0
2009-06-09 00:05:00,1.11625,1.1163,1.1155,1.1157,497999999.0
2009-06-09 00:10:00,1.1157,1.1158,1.11549,1.1157,200400000.0
2009-06-09 00:15:00,1.1157,1.11585,1.1157,1.1157,404199997.0
2009-06-09 00:20:00,1.1157,1.1159,1.11555,1.1157,674599992.0
2009-06-09 00:25:00,1.1157,1.1158,1.1157,1.1158,712200000.0
2009-06-09 00:30:00,1.1157,1.11595,1.11565,1.11565,466999998.0
2009-06-09 00:35:00,1.1158,1.1159,1.11555,1.1156,261399999.0
2009-06-09 00:40:00,1.11575,1.1159,1.1154,1.1157,304800000.0
2009-06-09 00:45:00,1.1157,1.1157,1.11485,1.11506,168400000.0
2009-06-09 00:50:00,1.115,1.1158,1.11493,1.1153,84600000.0
2009-06-09 00:55:00,1.11545,1.11595,1.115,1.11595,388200000.0
2009-06-09 01:00:00,1.11595,1.1164,1.1159,1.11595,408000000.0
2009-06-09 01:05:00,1.1162,1.1162,1.1149,1.1154,364000000.0
2009-06-09 01:10:00,1.11532,1.1156,1.11465,1.11465,254600002.0
2009-06-09 01:15:00,1.11475,1.1151,1.11445,1.1151,243600001.0
2009-06-09 01:20:00,1.11475,1.1151,1.11395,1.1144,422200000.0
2009-06-09 01:25:00,1.11455,1.11495,1.11455,1.11455,395600000.0
2009-06-09 01:30:00,1.1146,1.1148,1.11445,1.1147,129000000.0
2009-06-09 01:35:00,1.1147,1.1149,1.1146,1.11465,253400000.0
2009-06-09 01:40:00,1.11475,1.11475,1.11465,1.11465,170800000.0
2009-06-09 01:45:00,1.11465,1.11465,1.1144,1.1144,60800000.0
2009-06-09 01:50:00,1.1144,1.1144,1.1143,1.1143,123200000.0
2009-06-09 01:55:00,1.1143,1.1143,1.11395,1.114,306400000.0
2009-06-09 02:00:00,1.114,1.114,1.1137,1.114,498200000.0
2009-06-09 02:05:00,1.11385,1.1142,1.11385,1.114,154000000.0
2009-06-09 02:10:00,1.114,1.11435,1.11395,1.1143,176200000.0
2009-06-09 02:15:00,1.11435,1.1148,1.11435,1.11445,414599994.0
2009-06-09 02:20:00,1.1144,1.1145,1.11425,1.1144,105200000.0
2009-06-09 02:25:00,1.11425,1.11425,1.1138,1.11395,332400000.0
2009-06-09 02:30:00,1.1137,1.11425,1.11365,1.11405,332200000.0
2009-06-09 02:35:00,1.11405,1.11445,1.1137,1.1138,439200000.0
2009-06-09 02:40:00,1.11385,1.11415,1.1137,1.114,127000000.0
2009-06-09 02:45:00,1.11395,1.1143,1.11395,1.1142,139400000.0
2009-06-09 02:50:00,1.1143,1.1143,1.11388,1.11405,187800000.0
2009-06-09 02:55:00,1.11415,1.11475,1.11375,1.1146,207800000.0
2009-06-09 03:00:00,1.11455,1.11455,1.11425,1.11425,301200000.0
2009-06-09 03:05:00,1.1143,1.11515,1.11396,1.1148,269599999.0
2009-06-09 03:10:00,1.1148,1.1152,1.11465,1.11505,226200000.0
2009-06-09 03:15:00,1.11465,1.11505,1.11465,1.1148,235000000.0
2009-06-09 03:20:00,1.1148,1.115,1.11475,1.1148,132200000.0
2009-06-09 03:25:00,1.11475,1.115,1.11439,1.11446,110400000.0
2009-06-09 03:30:00,1.11465,1.1148,1.1143,1.1145,305000000.0
2009-06-09 03:35:00,1.1145,1.1145,1.1145,1.1145,113800000.0
2009-06-09 03:40:00,1.1145,1.1145,1.1145,1.1145,134800000.0
2009-06-09 03:45:00,1.1145,1.115,1.1145,1.115,279600000.0
2009-06-09 03:50:00,1.115,1.115,1.11495,1.11495,282000000.0
2009-06-09 03:55:00,1.11495,1.1155,1.1149,1.115,356200000.0
2009-06-09 04:00:00,1.1154,1.1157,1.11495,1.11525,539400000.0
2009-06-09 04:05:00,1.11545,1.1155,1.1147,1.1152,187200000.0
2009-06-09 04:10:00,1.11475,1.1158,1.11456,1.1155,319600000.0
2009-06-09 04:15:00,1.1155,1.1162,1.1155,1.1158,357000000.0
2009-06-09 04:20:00,1.1158,1.1164,1.1156,1.1163,361400000.0
2009-06-09 04:25:00,1.1163,1.1168,1.1162,1.1164,212400000.0
2009-06-09 04:30:00,1.1164,1.11695,1.1164,1.1166,254800000.0
2009-06-09 04:35:00,1.1166,1.11765,1.11655,1.117,422600000.0
2009-06-09 04:40:00,1.117,1.11755,1.11665,1.1172,189800000.0
2009-06-09 04:45:00,1.1172,1.1175,1.11685,1.1175,245200000.0
2009-06-09 04:50:00,1.1175,1.1187,1.11695,1.1183,246400000.0
2009-06-09 04:55:00,1.1183,1.1186,1.118,1.1185,240800000.0
2009-06-09 05:00:00,1.1184,1.1187,1.11805,1.11805,113200000.0
2009-06-09 05:05:00,1.11825,1.1183,1.11775,1.1182,131400000.0
2009-06-09 05:10:00,1.1182,1.1188,1.1181,1.11825,144000000.0
2009-06-09 05:15:00,1.1186,1.1189,1.1183,1.11865,129400000.0
2009-06-09 05:20:00,1.1187,1.119,1.1187,1.11885,273600000.0
2009-06-09 05:25:00,1.11885,1.119,1.11845,1.119,127200000.0
2009-06-09 05:30:00,1.11905,1.11915,1.1189,1.1189,262000000.0
2009-06-09 05:35:00,1.1189,1.1191,1.11885,1.119,255000000.0
2009-06-09 05:40:00,1.119,1.119,1.11885,1.119,104400000.0
2009-06-09 05:45:00,1.119,1.1191,1.11885,1.119,218400000.0
2009-06-09 05:50:00,1.119,1.119,1.11865,1.119,105400000.0
2009-06-09 05:55:00,1.11868,1.119,1.11857,1.11895,141600000.0
2009-06-09 06:00:00,1.11895,1.11925,1.11855,1.1188,180000000.0
2009-06-09 06:05:00,1.1188,1.11935,1.1187,1.119,308200000.0
2009-06-09 06:10:00,1.11895,1.1196,1.11895,1.11905,201400000.0
2009-06-09 06:15:00,1.11925,1.1196,1.11895,1.1193,212600000.0
2009-06-09 06:20:00,1.1193,1.1196,1.1192,1.1193,159400000.0
2009-06-09 06:25:00,1.1193,1.1194,1.11915,1.11915,192800001.0
2009-06-09 06:30:00,1.11895,1.1191,1.11875,1.1191,173200000.0
2009-06-09 06:35:00,1.1191,1.1196,1.1189,1.1195,234800000.0
2009-06-09 06:40:00,1.1195,1.1195,1.11895,1.1191,115000000.0
2009-06-09 06:45:00,1.1191,1.11915,1.1187,1.1187,248800000.0
2009-06-09 06:50:00,1.11862,1.11865,1.1179,1.11815,374800000.0
2009-06-09 06:55:00,1.11815,1.1183,1.1178,1.1178,377000000.0
2009-06-09 07:00:00,1.1179,1.1181,1.11745,1.1177,99600000.0
2009-06-09 07:05:00,1.1179,1.1179,1.1178,1.1178,52800000.0
2009-06-09 07:10:00,1.1179,1.1179,1.11755,1.1177,102000000.0
2009-06-09 07:15:00,1.11755,1.1183,1.11735,1.11785,127500000.0
2009-06-09 07:20:00,1.1182,1.1183,1.11755,1.11785,216200000.0
2009-06-09 07:25:00,1.11785,1.11795,1.11745,1.1175,480800000.0
2009-06-09 07:30:00,1.1176,1.11765,1.1174,1.11765,150400000.0
2009-06-09 07:35:00,1.1178,1.1178,1.1176,1.11765,233200000.0
2009-06-09 07:40:00,1.11765,1.1178,1.11705,1.11705,506000000.0
2009-06-09 07:45:00,1.11715,1.1173,1.11695,1.11715,141000001.0
2009-06-09 07:50:00,1.11715,1.1173,1.11695,1.11705,223800000.0
2009-06-09 07:55:00,1.1171,1.11745,1.1165,1.1165,432600000.0
2009-06-09 08:00:00,1.1165,1.11735,1.1165,1.11735,275200000.0
2009-06-09 08:05:00,1.11735,1.11795,1.11735,1.11795,266600000.0
2009-06-09 08:10:00,1.1179,1.1181,1.1176,1.11775,253600000.0
2009-06-09 08:15:00,1.11775,1.1178,1.11705,1.1171,222200000.0
2009-06-09 08:20:00,1.1171,1.11715,1.116,1.116,479200000.0
2009-06-09 08:25:00,1.116,1.116,1.1151,1.11525,391800000.0
2009-06-09 08:30:00,1.11525,1.1157,1.11435,1.1144,294200000.0
2009-06-09 08:35:00,1.1144,1.11445,1.1131,1.11345,1070000000.0
2009-06-09 08:40:00,1.1134,1.11355,1.11175,1.1121,688700000.0
2009-06-09 08:45:00,1.11215,1.11275,1.11125,1.11145,757200000.0
2009-06-09 08:50:00,1.11145,1.1115,1.1111,1.11115,433400000.0
2009-06-09 08:55:00,1.11115,1.11185,1.1111,1.11175,757000000.0
2009-06-09 09:00:00,1.11165,1.112,1.11105,1.11145,1387200008.0
2009-06-09 09:05:00,1.11135,1.1115,1.1101,1.11015,2355200006.0
2009-06-09 09:10:00,1.1101,1.11015,1.10965,1.1101,1389199999.0
2009-06-09 09:15:00,1.11005,1.11045,1.1095,1.10965,1101200000.0
2009-06-09 09:20:00,1.10965,1.1097,1.10915,1.1097,1023800000.0
2009-06-09 09:25:00,1.1097,1.11045,1.1097,1.10975,1224999987.0
2009-06-09 09:30:00,1.10975,1.1102,1.1093,1.1098,1393799997.0
2009-06-09 09:35:00,1.10975,1.11115,1.1095,1.11095,985200000.0
2009-06-09 09:40:00,1.11095,1.1121,1.1109,1.11145,1034600000.0
2009-06-09 09:45:00,1.11145,1.1118,1.11055,1.11055,836000000.0
2009-06-09 09:50:00,1.11045,1.11155,1.11045,1.11145,793000000.0
2009-06-09 09:55:00,1.11145,1.1117,1.11075,1.11145,898000002.0
2009-06-09 10:00:00,1.11145,1.1126,1.11135,1.1126,1156600000.0
2009-06-09 10:05:00,1.1126,1.1126,1.1108,1.1115,1011400000.0
2009-06-09 10:10:00,1.1116,1.11255,1.11095,1.1116,812369557.0
2009-06-09 10:15:00,1.1116,1.1129,1.11155,1.1127,1406200000.0
2009-06-09 10:20:00,1.1127,1.1127,1.1114,1.1117,1030400003.0
2009-06-09 10:25:00,1.1117,1.1121,1.11105,1.11155,816000000.0
2009-06-09 10:30:00,1.11155,1.1116,1.1106,1.1106,885600001.0
2009-06-09 10:35:00,1.11065,1.11175,1.1106,1.11165,838600003.0
2009-06-09 10:40:00,1.11175,1.11185,1.11105,1.1115,553100001.0
2009-06-09 10:45:00,1.1115,1.1118,1.1112,1.1115,461400000.0
2009-06-09 10:50:00,1.11145,1.11195,1.1105,1.1105,931000000.0
2009-06-09 10:55:00,1.11055,1.1111,1.1096,1.1101,1014800003.0
2009-06-09 11:00:00,1.11,1.11075,1.10945,1.1095,1242800000.0
2009-06-09 11:05:00,1.1095,1.10955,1.1083,1.1083,946800000.0
2009-06-09 11:10:00,1.1083,1.1098,1.10825,1.10865,1623900000.0
2009-06-09 11:15:00,1.1088,1.1093,1.1078,1.10805,804500000.0
2009-06-09 11:20:00,1.10805,1.1088,1.1078,1.1085,881600000.0
2009-06-09 11:25:00,1.1085,1.1085,1.10775,1.108,944800000.0
2009-06-09 11:30:00,1.1081,1.1097,1.108,1.1094,917200000.0
2009-06-09 11:35:00,1.1094,1.1096,1.10865,1.1087,687600000.0
2009-06-09 11:40:00,1.1087,1.10915,1.10845,1.10885,901400000.0
2009-06-09 11:45:00,1.10885,1.1089,1.10855,1.10875,1067600009.0
2009-06-09 11:50:00,1.10875,1.1096,1.10865,1.1091,797800000.0
2009-06-09 11:55:00,1.1091,1.11,1.1087,1.1096,1179000001.0
2009-06-09 12:00:00,1.1096,1.1109,1.10955,1.11045,1009200000.0
2009-06-09 12:05:00,1.1104,1.1118,1.11015,1.11015,1577900000.0
2009-06-09 12:10:00,1.11015,1.1103,1.10895,1.10925,797900000.0
2009-06-09 12:15:00,1.10925,1.1107,1.10925,1.1107,1511000000.0
2009-06-09 12:20:00,1.11075,1.1108,1.1096,1.11045,937199998.0
2009-06-09 12:25:00,1.1105,1.1108,1.1101,1.1104,615400000.0
2009-06-09 12:30:00,1.1104,1.1108,1.1101,1.11055,899800000.0
2009-06-09 12:35:00,1.1105,1.11235,1.11035,1.1118,767200000.0
2009-06-09 12:40:00,1.1117,1.11205,1.10985,1.11025,675600000.0
2009-06-09 12:45:00,1.1103,1.11125,1.10965,1.1106,808000000.0
2009-06-09 12:50:00,1.1106,1.111,1.1097,1.1097,560200000.0
2009-06-09 12:55:00,1.1097,1.11025,1.10955,1.1098,795800000.0
2009-06-09 13:00:00,1.1098,1.11075,1.1094,1.10975,967600000.0
2009-06-09 13:05:00,1.1097,1.1098,1.10795,1.10815,1111000000.0
2009-06-09 13:10:00,1.10815,1.10855,1.10765,1.10765,1640800000.0
2009-06-09 13:15:00,1.10765,1.10795,1.10665,1.10665,1609200000.0
2009-06-09 13:20:00,1.1067,1.10835,1.10555,1.1083,1997099991.0
2009-06-09 13:25:00,1.10825,1.10825,1.1052,1.1056,1615199987.0
2009-06-09 13:30:00,1.1058,1.1064,1.10445,1.10625,1537600000.0
2009-06-09 13:35:00,1.1062,1.10625,1.1044,1.1047,1543200001.0
2009-06-09 13:40:00,1.1047,1.1048,1.10285,1.1031,1374800003.0
2009-06-09 13:45:00,1.103,1.1031,1.10165,1.102,1730700000.0
2009-06-09 13:50:00,1.1019,1.1026,1.1013,1.10135,1681600000.0
2009-06-09 13:55:00,1.1014,1.1032,1.10135,1.103,1433800001.0
2009-06-09 14:00:00,1.103,1.1038,1.1029,1.1033,1198200000.0
2009-06-09 14:05:00,1.1033,1.1036,1.10315,1.1032,923200000.0
2009-06-09 14:10:00,1.1032,1.1035,1.10245,1.1032,1691000000.0
2009-06-09 14:15:00,1.10335,1.10445,1.1023,1.10235,1429400001.0
2009-06-09 14:20:00,1.10235,1.1026,1.10115,1.1012,1889799997.0
2009-06-09 14:25:00,1.10115,1.10115,1.0983,1.0997,2223200001.0
2009-06-09 14:30:00,1.09995,1.10085,1.09965,1.10035,1701000002.0
2009-06-09 14:35:00,1.10035,1.10155,1.10035,1.10125,1573199999.0
2009-06-09 14:40:00,1.10115,1.10165,1.1001,1.1002,1770799997.0
2009-06-09 14:45:00,1.10015,1.10125,1.10005,1.1002,1902400001.0
2009-06-09 14:50:00,1.1002,1.1002,1.09855,1.0986,2578999999.0
2009-06-09 14:55:00,1.0986,1.0996,1.09855,1.09935,1229200000.0
2009-06-09 15:00:00,1.09935,1.1011,1.0992,1.10095,1970800001.0
2009-06-09 15:05:00,1.10095,1.102,1.1003,1.1019,2681100021.0
2009-06-09 15:10:00,1.1019,1.10195,1.09825,1.09825,2065900004.0
2009-06-09 15:15:00,1.09835,1.09915,1.09805,1.0987,1972399999.0
2009-06-09 15:20:00,1.0987,1.1001,1.0986,1.1001,2066399996.0
2009-06-09 15:25:00,1.10025,1.10065,1.0992,1.0996,1181200000.0
2009-06-09 15:30:00,1.0996,1.10055,1.09935,1.10005,1393400000.0
2009-06-09 15:35:00,1.10005,1.1006,1.0989,1.10005,968200000.0
2009-06-09 15:40:00,1.10005,1.1006,1.0989,1.09995,1436599999.0
2009-06-09 15:45:00,1.09985,1.10025,1.0988,1.0994,809900000.0
2009-06-09 15:50:00,1.0995,1.10085,1.0994,1.1006,1217100000.0
2009-06-09 15:55:00,1.10055,1.10195,1.10045,1.10195,1562000004.0
2009-06-09 16:00:00,1.10185,1.1027,1.10125,1.10265,2050799999.0
2009-06-09 16:05:00,1.10265,1.103,1.10185,1.10205,1509400000.0
2009-06-09 16:10:00,1.1019,1.1027,1.1016,1.10245,2197099994.0
2009-06-09 16:15:00,1.10245,1.1029,1.10165,1.10265,2103000000.0
2009-06-09 16:20:00,1.10265,1.1043,1.1024,1.1034,1729200000.0
2009-06-09 16:25:00,1.1034,1.10495,1.1032,1.1036,1275600001.0
2009-06-09 16:30:00,1.10365,1.1055,1.10325,1.10445,1752600001.0
2009-06-09 16:35:00,1.10445,1.1052,1.1035,1.1044,1369600000.0
2009-06-09 16:40:00,1.1044,1.1044,1.1031,1.104,1507199994.0
2009-06-09 16:45:00,1.104,1.1056,1.10345,1.1054,1641000000.0
2009-06-09 16:50:00,1.1054,1.1065,1.1049,1.10585,1650700000.0
2009-06-09 16:55:00,1.10585,1.10635,1.10415,1.10455,1140200000.0
2009-06-09 17:00:00,1.1045,1.1056,1.10435,1.10465,1331200000.0
2009-06-09 17:05:00,1.10465,1.1059,1.10435,1.1044,859300000.0
2009-06-09 17:10:00,1.1043,1.1049,1.10405,1.10475,936900001.0
2009-06-09 17:15:00,1.10485,1.10505,1.1035,1.10465,1375800000.0
2009-06-09 17:20:00,1.10475,1.10545,1.10445,1.10505,1188400001.0
2009-06-09 17:25:00,1.10505,1.10515,1.10255,1.10335,2103400002.0
2009-06-09 17:30:00,1.10335,1.10415,1.1027,1.103,1527400004.0
2009-06-09 17:35:00,1.103,1.1035,1.1026,1.10275,935399999.0
2009-06-09 17:40:00,1.1027,1.10375,1.10245,1.1031,844600001.0
2009-06-09 17:45:00,1.1031,1.104,1.1028,1.104,1438000001.0
2009-06-09 17:50:00,1.1039,1.1041,1.10345,1.10375,1457999998.0
2009-06-09 17:55:00,1.10375,1.10415,1.103,1.1041,1008800001.0
2009-06-09 18:00:00,1.10415,1.1042,1.1031,1.1032,1411700000.0
2009-06-09 18:05:00,1.1032,1.1034,1.1026,1.10335,1281599998.0
2009-06-09 18:10:00,1.1034,1.104,1.10325,1.1038,1397400000.0
2009-06-09 18:15:00,1.1039,1.1041,1.10315,1.1033,1024000000.0
2009-06-09 18:20:00,1.1033,1.1034,1.10205,1.10215,1867299991.0
2009-06-09 18:25:00,1.10215,1.10215,1.10125,1.1019,1611999995.0
2009-06-09 18:30:00,1.1019,1.10335,1.1016,1.10305,1590400001.0
2009-06-09 18:35:00,1.1031,1.1036,1.10295,1.10325,801000001.0
2009-06-09 18:40:00,1.1033,1.104,1.10325,1.10365,744700000.0
2009-06-09 18:45:00,1.10355,1.1036,1.10265,1.1028,750200000.0
2009-06-09 18:50:00,1.1028,1.1041,1.10275,1.10375,941100000.0
2009-06-09 18:55:00,1.1037,1.10395,1.10335,1.1035,1052600000.0
2009-06-09 19:00:00,1.10345,1.1043,1.10275,1.1032,1239999996.0
2009-06-09 19:05:00,1.1032,1.104,1.10215,1.10225,1091000000.0
2009-06-09 19:10:00,1.1023,1.1039,1.1017,1.1036,1051400000.0
2009-06-09 19:15:00,1.1036,1.1041,1.10275,1.10325,1190400000.0
2009-06-09 19:20:00,1.10325,1.1033,1.10255,1.10305,642600000.0
2009-06-09 19:25:00,1.10305,1.1033,1.10205,1.10225,1036500000.0
2009-06-09 19:30:00,1.10225,1.10325,1.10225,1.1028,553400000.0
2009-06-09 19:35:00,1.1028,1.1033,1.1024,1.10275,681000000.0
2009-06-09 19:40:00,1.1027,1.1029,1.10245,1.1025,568600000.0
2009-06-09 19:45:00,1.10255,1.10295,1.10245,1.1027,550000000.0
2009-06-09 19:50:00,1.1027,1.1028,1.1022,1.1025,907000000.0
2009-06-09 19:55:00,1.10255,1.1027,1.10215,1.1022,851800000.0
2009-06-09 20:00:00,1.10215,1.10255,1.1021,1.1023,913600001.0
2009-06-09 20:05:00,1.1023,1.1024,1.1007,1.1008,832290001.0
2009-06-09 20:10:00,1.1009,1.1019,1.1009,1.1016,712800000.0
2009-06-09 20:15:00,1.1016,1.1017,1.10025,1.1003,1107600000.0
2009-06-09 20:20:00,1.1003,1.10075,1.09945,1.09995,1515900000.0
2009-06-09 20:25:00,1.09995,1.10035,1.0986,1.0997,1630800000.0
2009-06-09 20:30:00,1.0996,1.0998,1.09865,1.0988,1577000000.0
2009-06-09 20:35:00,1.0988,1.0994,1.09865,1.0993,1179200000.0
2009-06-09 20:40:00,1.0993,1.1003,1.0985,1.10025,1106800001.0
2009-06-09 20:45:00,1.1003,1.1009,1.10005,1.10065,1169200002.0
2009-06-09 20:50:00,1.1006,1.10135,1.1006,1.1011,1446300000.0
2009-06-09 20:55:00,1.1012,1.1016,1.09995,1.1,1353600000.0
2009-06-09 21:00:00,1.1,1.1,1.09925,1.0999,1443099997.0
2009-06-09 21:05:00,1.0999,1.1001,1.09925,1.1001,1127599999.0
2009-06-09 21:10:00,1.1001,1.101,1.1,1.1002,1871400000.0
2009-06-09 21:15:00,1.1002,1.1017,1.1002,1.1016,1389700000.0
2009-06-09 21:20:00,1.1015,1.1031,1.10115,1.1024,2607900002.0
2009-06-09 21:25:00,1.1024,1.1028,1.1022,1.1023,863800001.0
2009-06-09 21:30:00,1.1023,1.1033,1.1022,1.10255,1886700003.0
2009-06-09 21:35:00,1.1025,1.1031,1.102,1.1022,1534800002.0
2009-06-09 21:40:00,1.1023,1.10325,1.1021,1.1027,1339900000.0
2009-06-09 21:45:00,1.1027,1.10395,1.10235,1.1035,463500000.0
2009-06-09 21:50:00,1.1035,1.10355,1.10265,1.1031,711200000.0
2009-06-09 21:55:00,1.1031,1.10335,1.1027,1.10325,295800000.0
2009-06-09 22:00:00,1.10325,1.10355,1.1027,1.1031,609800000.0
2009-06-09 22:05:00,1.10335,1.1041,1.103,1.1041,872200000.0
2009-06-09 22:10:00,1.1041,1.105,1.1039,1.105,571300000.0
2009-06-09 22:15:00,1.1044,1.10465,1.104,1.1042,360400001.0
2009-06-09 22:20:00,1.10435,1.10455,1.1042,1.10445,513600000.0
2009-06-09 22:25:00,1.10445,1.10445,1.1041,1.1043,228800000.0
2009-06-09 22:30:00,1.1043,1.10435,1.10425,1.10435,374400000.0
2009-06-09 22:35:00,1.1043,1.1045,1.10395,1.1043,314200000.0
2009-06-09 22:40:00,1.10425,1.10435,1.10345,1.104,500400000.0
2009-06-09 22:45:00,1.10405,1.1045,1.1038,1.1042,539400000.0
2009-06-09 22:50:00,1.10415,1.1044,1.10375,1.1043,208800000.0
2009-06-09 22:55:00,1.1043,1.10435,1.10395,1.1042,270599999.0
2009-06-09 23:00:00,1.1042,1.1042,1.10335,1.10357,83600000.0
2009-06-09 23:05:00,1.1037,1.10415,1.1037,1.1038,97600000.0
2009-06-09 23:10:00,1.1037,1.10395,1.10325,1.1037,138400000.0
2009-06-09 23:15:00,1.10336,1.10455,1.10325,1.10425,138400000.0
2009-06-09 23:20:00,1.1042,1.1045,1.10354,1.10388,200400000.0
2009-06-09 23:25:00,1.10368,1.10425,1.10363,1.104,138800000.0
2009-06-09 23:30:00,1.1041,1.1049,1.1041,1.1045,95400000.0
2009-06-09 23:35:00,1.1045,1.1045,1.1039,1.1039,128200000.0
2009-06-09 23:40:00,1.1039,1.1039,1.10361,1.1039,13600000.0
2009-06-09 23:45:00,1.1039,1.1039,1.10346,1.1037,85600000.0
2009-06-09 23:50:00,1.1037,1.1039,1.10332,1.10347,105600000.0
2009-06-09 23:55:00,1.10345,1.1039,1.10336,1.10365,100600000.0
2009-06-10 00:00:00,1.10365,1.10375,1.10365,1.10375,365400000.0
2009-06-10 00:05:00,1.10375,1.10375,1.10345,1.10375,113000000.0
2009-06-10 00:10:00,1.10375,1.10375,1.10325,1.1035,158600000.0
2009-06-10 00:15:00,1.1036,1.10365,1.1035,1.1036,57800000.0
2009-06-10 00:20:00,1.1036,1.1037,1.10315,1.10315,69800000.0
2009-06-10 00:25:00,1.10365,1.1038,1.10335,1.1036,77200000.0
2009-06-10 00:30:00,1.1035,1.1037,1.10345,1.1037,141000000.0
2009-06-10 00:35:00,1.1037,1.104,1.10345,1.10385,179200000.0
2009-06-10 00:40:00,1.10395,1.1041,1.10355,1.1041,64200000.0
2009-06-10 00:45:00,1.1042,1.1042,1.10345,1.1042,59800000.0
2009-06-10 00:50:00,1.1043,1.1043,1.1036,1.1036,163600000.0
2009-06-10 00:55:00,1.10395,1.10505,1.10355,1.10505,270000000.0
2009-06-10 01:00:00,1.10505,1.10515,1.1044,1.10495,254400000.0
2009-06-10 01:05:00,1.1051,1.10525,1.1048,1.105,103400000.0
2009-06-10 01:10:00,1.10515,1.1052,1.105,1.1051,437000000.0
2009-06-10 01:15:00,1.10505,1.1051,1.10475,1.10495,76200000.0
2009-06-10 01:20:00,1.10495,1.1052,1.10485,1.105,340000000.0
2009-06-10 01:25:00,1.105,1.10645,1.105,1.1059,489000000.0
2009-06-10 01:30:00,1.1059,1.1063,1.10575,1.10615,243000000.0
2009-06-10 01:35:00,1.10585,1.10625,1.10565,1.1062,318400000.0
2009-06-10 01:40:00,1.1062,1.1062,1.10575,1.1059,344000000.0
2009-06-10 01:45:00,1.10595,1.1061,1.10509,1.10526,515400000.0
2009-06-10 01:50:00,1.10545,1.10545,1.10505,1.10505,101600000.0
2009-06-10 01:55:00,1.10525,1.10525,1.1049,1.105,200800000.0
2009-06-10 02:00:00,1.105,1.10515,1.1044,1.10455,951800000.0
2009-06-10 02:05:00,1.10455,1.10465,1.1041,1.1045,497400000.0
2009-06-10 02:10:00,1.10435,1.1045,1.1039,1.1042,240400000.0
2009-06-10 02:15:00,1.1042,1.1042,1.1032,1.10325,833800000.0
2009-06-10 02:20:00,1.10325,1.1035,1.103,1.1035,399200000.0
2009-06-10 02:25:00,1.10313,1.1035,1.1031,1.1035,124600000.0
2009-06-10 02:30:00,1.10345,1.1045,1.10335,1.1045,760600000.0
2009-06-10 02:35:00,1.1045,1.1048,1.1033,1.1044,826400002.0
2009-06-10 02:40:00,1.1044,1.1044,1.1035,1.1035,370800000.0
2009-06-10 02:45:00,1.1037,1.1039,1.10345,1.1035,497800000.0
2009-06-10 02:50:00,1.1036,1.104,1.1035,1.104,356800000.0
2009-06-10 02:55:00,1.104,1.10405,1.10355,1.1038,469000000.0
2009-06-10 03:00:00,1.1037,1.1037,1.10265,1.1028,734300000.0
2009-06-10 03:05:00,1.10295,1.1032,1.1027,1.103,279800000.0
2009-06-10 03:10:00,1.103,1.1033,1.10275,1.1033,350000000.0
2009-06-10 03:15:00,1.1033,1.1033,1.10255,1.1028,286000000.0
2009-06-10 03:20:00,1.1026,1.1028,1.10255,1.1026,185600000.0
2009-06-10 03:25:00,1.10265,1.1032,1.10265,1.10315,441800000.0
2009-06-10 03:30:00,1.1032,1.1034,1.10295,1.1034,164300000.0
2009-06-10 03:35:00,1.1034,1.1046,1.103,1.1039,336300000.0
2009-06-10 03:40:00,1.1039,1.104,1.1034,1.10365,445200000.0
2009-06-10 03:45:00,1.1037,1.1037,1.1032,1.10345,442000000.0
2009-06-10 03:50:00,1.1032,1.10425,1.103,1.10425,152400000.0
2009-06-10 03:55:00,1.1043,1.1045,1.1041,1.1041,682600000.0
2009-06-10 04:00:00,1.1041,1.1051,1.1041,1.10495,414400000.0
2009-06-10 04:05:00,1.10464,1.10505,1.10454,1.1047,162000000.0
2009-06-10 04:10:00,1.1045,1.1047,1.1043,1.1045,130800000.0
2009-06-10 04:15:00,1.1045,1.10465,1.10385,1.1042,304700000.0
2009-06-10 04:20:00,1.1043,1.10495,1.10395,1.1048,142200000.0
2009-06-10 04:25:00,1.1048,1.1049,1.1041,1.1041,227600000.0
2009-06-10 04:30:00,1.1043,1.10455,1.1034,1.1035,343600000.0
2009-06-10 04:35:00,1.1035,1.1038,1.10345,1.1037,460200000.0
2009-06-10 04:40:00,1.1037,1.1039,1.103,1.103,282400000.0
2009-06-10 04:45:00,1.10315,1.1037,1.10295,1.10295,283600000.0
2009-06-10 04:50:00,1.10335,1.1035,1.103,1.1035,132600000.0
2009-06-10 04:55:00,1.1034,1.1041,1.1031,1.1037,197100000.0
2009-06-10 05:00:00,1.1038,1.104,1.1034,1.10345,209000000.0
2009-06-10 05:05:00,1.10355,1.1036,1.1029,1.1033,332600000.0
2009-06-10 05:10:00,1.103,1.1033,1.1029,1.1031,406400000.0
2009-06-10 05:15:00,1.1031,1.10345,1.10295,1.1032,288400000.0
2009-06-10 05:20:00,1.1032,1.1032,1.1022,1.1026,585700000.0
2009-06-10 05:25:00,1.1026,1.10275,1.10215,1.1026,299000000.0
2009-06-10 05:30:00,1.1026,1.1029,1.1026,1.1028,194000000.0
2009-06-10 05:35:00,1.10285,1.10305,1.1027,1.1028,134600000.0
2009-06-10 05:40:00,1.1029,1.1029,1.10255,1.1026,207000000.0
2009-06-10 05:45:00,1.1026,1.1026,1.102,1.10225,140400000.0
2009-06-10 05:50:00,1.1024,1.1032,1.1024,1.10315,326800001.0
2009-06-10 05:55:00,1.1032,1.1035,1.10315,1.1035,435599997.0
2009-06-10 06:00:00,1.1035,1.10365,1.1034,1.10355,490600000.0
2009-06-10 06:05:00,1.10347,1.10355,1.10335,1.10355,600600003.0
2009-06-10 06:10:00,1.1036,1.1043,1.10321,1.1043,628400000.0
2009-06-10 06:15:00,1.10425,1.1044,1.10375,1.104,270400000.0
2009-06-10 06:20:00,1.104,1.10415,1.104,1.104,200400000.0
2009-06-10 06:25:00,1.104,1.1041,1.10365,1.10365,233400000.0
2009-06-10 06:30:00,1.1037,1.10395,1.1037,1.1038,215200000.0
2009-06-10 06:35:00,1.10375,1.1041,1.10375,1.1038,415800000.0
2009-06-10 06:40:00,1.104,1.10405,1.1037,1.1038,414600000.0
2009-06-10 06:45:00,1.1038,1.1038,1.1029,1.1031,516600000.0
2009-06-10 06:50:00,1.1031,1.1034,1.1028,1.10315,335000000.0
2009-06-10 06:55:00,1.1034,1.1034,1.10285,1.10285,261200000.0
2009-06-10 07:00:00,1.10285,1.1033,1.10274,1.1032,362400000.0
2009-06-10 07:05:00,1.1033,1.10335,1.10315,1.1033,71400000.0
2009-06-10 07:10:00,1.10318,1.1033,1.10275,1.1028,463800000.0
2009-06-10 07:15:00,1.1028,1.1031,1.10255,1.103,249000000.0
2009-06-10 07:20:00,1.103,1.103,1.10185,1.102,476100000.0
2009-06-10 07:25:00,1.1022,1.1028,1.1017,1.1017,495400000.0
2009-06-10 07:30:00,1.1018,1.10225,1.10145,1.102,754000000.0
2009-06-10 07:35:00,1.10215,1.1022,1.1015,1.1018,375400000.0
2009-06-10 07:40:00,1.10175,1.1018,1.10155,1.10155,313600000.0
2009-06-10 07:45:00,1.1016,1.1016,1.1,1.10005,682800006.0
2009-06-10 07:50:00,1.10005,1.1002,1.09915,1.0992,741200003.0
2009-06-10 07:55:00,1.0993,1.0995,1.09895,1.0994,220200000.0
2009-06-10 08:00:00,1.0994,1.09965,1.0991,1.09935,493800000.0
2009-06-10 08:05:00,1.09935,1.09995,1.0988,1.09975,617200000.0
2009-06-10 08:10:00,1.0998,1.1008,1.09945,1.10065,426800000.0
2009-06-10 08:15:00,1.10065,1.1007,1.1002,1.10055,483800000.0
2009-06-10 08:20:00,1.10055,1.1008,1.1001,1.10055,930200001.0
2009-06-10 08:25:00,1.10055,1.1012,1.10035,1.10115,587400000.0
2009-06-10 08:30:00,1.10115,1.1016,1.10095,1.1014,694600000.0
2009-06-10 08:35:00,1.10145,1.1017,1.10075,1.10075,1057600000.0
2009-06-10 08:40:00,1.10075,1.10085,1.0997,1.1006,582200000.0
2009-06-10 08:45:00,1.1006,1.10135,1.1006,1.1011,487400000.0
2009-06-10 08:50:00,1.1013,1.1014,1.101,1.1012,290000000.0
2009-06-10 08:55:00,1.1012,1.1032,1.1011,1.1032,671600000.0
2009-06-10 09:00:00,1.1032,1.1035,1.1023,1.1023,633400000.0
2009-06-10 09:05:00,1.1023,1.1024,1.10115,1.10195,1648200001.0
2009-06-10 09:10:00,1.10195,1.10225,1.10125,1.10145,701599998.0
2009-06-10 09:15:00,1.1013,1.1017,1.1011,1.1014,758200000.0
2009-06-10 09:20:00,1.1014,1.10195,1.1007,1.10195,477000005.0
2009-06-10 09:25:00,1.10195,1.1023,1.10155,1.10195,679600000.0
2009-06-10 09:30:00,1.10195,1.102,1.1016,1.1016,360600000.0
2009-06-10 09:35:00,1.10175,1.1018,1.10125,1.10125,1338999991.0
2009-06-10 09:40:00,1.10125,1.1016,1.10075,1.1008,697399990.0
2009-06-10 09:45:00,1.10075,1.10075,1.09845,1.09865,922600000.0
2009-06-10 09:50:00,1.09875,1.0988,1.0977,1.09815,693400000.0
2009-06-10 09:55:00,1.09815,1.0983,1.09765,1.09805,767100000.0
2009-06-10 10:00:00,1.09805,1.0982,1.0978,1.0979,694600000.0
2009-06-10 10:05:00,1.0978,1.098,1.0966,1.0966,1085400000.0
2009-06-10 10:10:00,1.0966,1.0966,1.09575,1.0962,893800000.0
2009-06-10 10:15:00,1.0962,1.0967,1.09615,1.0966,899800000.0
2009-06-10 10:20:00,1.09655,1.0972,1.0963,1.0972,711800000.0
2009-06-10 10:25:00,1.0972,1.09795,1.09695,1.0977,568100000.0
2009-06-10 10:30:00,1.0977,1.0994,1.0972,1.09865,885000000.0
2009-06-10 10:35:00,1.09875,1.0988,1.0973,1.0974,869400000.0
2009-06-10 10:40:00,1.0975,1.0978,1.09485,1.0955,1071500000.0
2009-06-10 10:45:00,1.0955,1.0957,1.0939,1.09465,1023700000.0
2009-06-10 10:50:00,1.0947,1.0953,1.0943,1.0953,849400000.0
2009-06-10 10:55:00,1.0953,1.0962,1.09435,1.09455,1005000000.0
2009-06-10 11:00:00,1.09455,1.0953,1.09415,1.0951,883600000.0
2009-06-10 11:05:00,1.0951,1.09595,1.0946,1.0956,817400000.0
2009-06-10 11:10:00,1.09555,1.0965,1.09525,1.09525,1281700000.0
2009-06-10 11:15:00,1.09525,1.0966,1.0952,1.0966,848000000.0
2009-06-10 11:20:00,1.0966,1.09685,1.0962,1.0963,575400000.0
2009-06-10 11:25:00,1.0963,1.09975,1.09625,1.09925,904800000.0
2009-06-10 11:30:00,1.09925,1.0995,1.09795,1.09795,1054500001.0
2009-06-10 11:35:00,1.09795,1.0983,1.09705,1.09795,804800000.0
2009-06-10 11:40:00,1.098,1.09915,1.0976,1.09885,734800003.0
2009-06-10 11:45:00,1.0988,1.09965,1.09865,1.0989,2090200010.0
2009-06-10 11:50:00,1.0989,1.1006,1.0984,1.1006,1033300000.0
2009-06-10 11:55:00,1.1006,1.10165,1.1004,1.1009,1807100001.0
2009-06-10 12:00:00,1.10095,1.10275,1.10095,1.10175,1665300001.0
2009-06-10 12:05:00,1.10175,1.1022,1.1008,1.1021,1198400000.0
2009-06-10 12:10:00,1.1021,1.1021,1.10105,1.1016,1216200001.0
2009-06-10 12:15:00,1.1016,1.1016,1.1009,1.1009,1299599992.0
2009-06-10 12:20:00,1.101,1.10145,1.1008,1.10095,884600000.0
2009-06-10 12:25:00,1.10095,1.1012,1.10035,1.10035,811000000.0
2009-06-10 12:30:00,1.1005,1.10055,1.0996,1.10035,748800000.0
2009-06-10 12:35:00,1.10035,1.1004,1.09955,1.1003,1391200001.0
2009-06-10 12:40:00,1.1003,1.1011,1.1001,1.1011,1087400000.0
2009-06-10 12:45:00,1.1011,1.10195,1.101,1.1018,1070600000.0
2009-06-10 12:50:00,1.1018,1.10205,1.10135,1.1014,2210199999.0
2009-06-10 12:55:00,1.1014,1.1019,1.1013,1.1019,535100000.0
2009-06-10 13:00:00,1.10185,1.10185,1.10075,1.10085,1001200001.0
2009-06-10 13:05:00,1.10085,1.101,1.0998,1.09995,623600000.0
2009-06-10 13:10:00,1.1002,1.1002,1.09855,1.09895,746500000.0
2009-06-10 13:15:00,1.09895,1.09945,1.09805,1.09915,1433000000.0
2009-06-10 13:20:00,1.09915,1.09945,1.09695,1.0983,1328500000.0
2009-06-10 13:25:00,1.09825,1.0992,1.0981,1.0987,771600000.0
2009-06-10 13:30:00,1.09875,1.0996,1.0977,1.09785,1078000000.0
2009-06-10 13:35:00,1.09795,1.09855,1.09705,1.09725,1167900000.0
2009-06-10 13:40:00,1.0973,1.0985,1.09625,1.0984,1276900000.0
2009-06-10 13:45:00,1.0984,1.09915,1.09795,1.0985,968800000.0
2009-06-10 13:50:00,1.09855,1.0994,1.0982,1.0994,750600000.0
2009-06-10 13:55:00,1.09935,1.10015,1.09885,1.0995,1142000000.0
2009-06-10 14:00:00,1.0995,1.0997,1.0985,1.099,1214600000.0
2009-06-10 14:05:00,1.099,1.09925,1.09845,1.0986,683300000.0
2009-06-10 14:10:00,1.0986,1.0992,1.0982,1.0991,1167200000.0
2009-06-10 14:15:00,1.0991,1.1001,1.09905,1.1,794200000.0
2009-06-10 14:20:00,1.1,1.1018,1.1,1.10105,1429700001.0
2009-06-10 14:25:00,1.10105,1.10335,1.101,1.10275,1039800000.0
2009-06-10 14:30:00,1.1028,1.1047,1.10265,1.10355,2356800005.0
2009-06-10 14:35:00,1.1036,1.10655,1.1033,1.1054,1336400002.0
2009-06-10 14:40:00,1.1054,1.1054,1.10465,1.105,900900000.0
2009-06-10 14:45:00,1.1051,1.1057,1.1041,1.1043,1417000000.0
2009-06-10 14:50:00,1.1043,1.1044,1.1033,1.1042,1131600000.0
2009-06-10 14:55:00,1.1042,1.10525,1.10385,1.1051,1759000005.0
2009-06-10 15:00:00,1.1053,1.1058,1.10305,1.10315,1269800000.0
2009-06-10 15:05:00,1.10315,1.1032,1.10155,1.10185,2033200004.0
2009-06-10 15:10:00,1.10185,1.1027,1.10175,1.10215,876800000.0
2009-06-10 15:15:00,1.10215,1.1026,1.10105,1.1016,1471999998.0
2009-06-10 15:20:00,1.1016,1.1036,1.1016,1.1033,1242300000.0
2009-06-10 15:25:00,1.10335,1.10405,1.10245,1.1037,1872600002.0
2009-06-10 15:30:00,1.10375,1.1051,1.1035,1.10475,2428200000.0
2009-06-10 15:35:00,1.1048,1.1062,1.104,1.1044,2362299999.0
2009-06-10 15:40:00,1.1044,1.10675,1.10435,1.10595,2694199992.0
2009-06-10 15:45:00,1.106,1.1077,1.106,1.1072,2200400003.0
2009-06-10 15:50:00,1.10715,1.1078,1.1066,1.1075,2000300003.0
2009-06-10 15:55:00,1.10745,1.10785,1.10565,1.10625,2504600001.0
2009-06-10 16:00:00,1.1064,1.1091,1.1061,1.10885,2133000003.0
2009-06-10 16:05:00,1.10885,1.11075,1.10765,1.1089,2146299997.0
2009-06-10 16:10:00,1.109,1.1105,1.10825,1.1105,1515899999.0
2009-06-10 16:15:00,1.1103,1.11065,1.1092,1.10995,1623000000.0
2009-06-10 16:20:00,1.10965,1.10975,1.10845,1.1087,2059200001.0
2009-06-10 16:25:00,1.1088,1.1098,1.10855,1.10895,1636400002.0
2009-06-10 16:30:00,1.10895,1.10895,1.1075,1.1085,1865299998.0
2009-06-10 16:35:00,1.1087,1.10875,1.10785,1.1083,1887899999.0
2009-06-10 16:40:00,1.10845,1.1103,1.1084,1.10905,1351600000.0
2009-06-10 16:45:00,1.10915,1.1122,1.10915,1.11155,1597800001.0
2009-06-10 16:50:00,1.11155,1.1124,1.1105,1.1106,1762200000.0
2009-06-10 16:55:00,1.1106,1.1112,1.1101,1.11035,925800001.0
2009-06-10 17:00:00,1.11035,1.1132,1.11025,1.1121,1704000001.0
2009-06-10 17:05:00,1.112,1.1125,1.1111,1.1123,1302200000.0
2009-06-10 17:10:00,1.1124,1.1133,1.11125,1.1123,1490700001.0
2009-06-10 17:15:00,1.11235,1.11355,1.11215,1.1126,1195900000.0
2009-06-10 17:20:00,1.11275,1.11285,1.1111,1.11135,2162799997.0
2009-06-10 17:25:00,1.11135,1.1121,1.11105,1.1118,1052200000.0
2009-06-10 17:30:00,1.1118,1.1118,1.1103,1.11035,1546800001.0
2009-06-10 17:35:00,1.11045,1.1117,1.11035,1.1106,1254700000.0
2009-06-10 17:40:00,1.1106,1.1117,1.1098,1.1117,1856300000.0
2009-06-10 17:45:00,1.1117,1.112,1.1111,1.11115,1662499999.0
2009-06-10 17:50:00,1.1112,1.1113,1.1098,1.11,2189199999.0
2009-06-10 17:55:00,1.11,1.11055,1.1097,1.1102,1401800000.0
2009-06-10 18:00:00,1.1102,1.1103,1.1086,1.10905,1100599999.0
2009-06-10 18:05:00,1.10905,1.10965,1.10835,1.1091,832200000.0
2009-06-10 18:10:00,1.1091,1.1091,1.1077,1.1078,1108199999.0
2009-06-10 18:15:00,1.1079,1.1086,1.107,1.10825,1411800001.0
2009-06-10 18:20:00,1.10825,1.1096,1.10775,1.10955,772400000.0
2009-06-10 18:25:00,1.10965,1.1101,1.1081,1.1084,1062400000.0
2009-06-10 18:30:00,1.1084,1.1102,1.10805,1.1099,1066500000.0
2009-06-10 18:35:00,1.10995,1.1101,1.1082,1.1088,770000000.0
2009-06-10 18:40:00,1.10875,1.109,1.10785,1.1087,1009000000.0
2009-06-10 18:45:00,1.10865,1.1088,1.10835,1.1087,842799997.0
2009-06-10 18:50:00,1.1087,1.10995,1.10865,1.10975,1034600000.0
2009-06-10 18:55:00,1.1095,1.1107,1.1095,1.11025,935000000.0
2009-06-10 19:00:00,1.11025,1.11185,1.10955,1.1118,1543100001.0
2009-06-10 19:05:00,1.1119,1.1131,1.11175,1.1126,1515000001.0
2009-06-10 19:10:00,1.11255,1.11355,1.1119,1.11205,1332299996.0
2009-06-10 19:15:00,1.11215,1.1125,1.11075,1.1122,1093900000.0
2009-06-10 19:20:00,1.1122,1.1134,1.1113,1.1114,1246900000.0
2009-06-10 19:25:00,1.1114,1.1121,1.11125,1.1121,1184900000.0
2009-06-10 19:30:00,1.1121,1.11305,1.1121,1.11245,1155000000.0
2009-06-10 19:35:00,1.11245,1.11355,1.1119,1.11275,1561700000.0
2009-06-10 19:40:00,1.11275,1.11445,1.11225,1.1144,935200000.0
2009-06-10 19:45:00,1.11445,1.11635,1.11415,1.11605,1415000001.0
2009-06-10 19:50:00,1.116,1.11605,1.11445,1.1148,1814399994.0
2009-06-10 19:55:00,1.1148,1.11545,1.11445,1.11495,1443700014.0
2009-06-10 20:00:00,1.11495,1.11595,1.11485,1.11545,1043999999.0
2009-06-10 20:05:00,1.1152,1.1156,1.11325,1.1133,1469000001.0
2009-06-10 20:10:00,1.1132,1.1136,1.112,1.11345,2078800006.0
2009-06-10 20:15:00,1.11345,1.11345,1.11235,1.11255,1110400002.0
2009-06-10 20:20:00,1.11255,1.11255,1.11145,1.112,1140800000.0
2009-06-10 20:25:00,1.112,1.1124,1.11155,1.1123,894000000.0
2009-06-10 20:30:00,1.1123,1.1132,1.11205,1.11205,2166400000.0
2009-06-10 20:35:00,1.11205,1.11215,1.1097,1.11,2217800000.0
2009-06-10 20:40:00,1.11,1.11065,1.10985,1.1103,1827200013.0
2009-06-10 20:45:00,1.1103,1.1103,1.10895,1.10905,1237699999.0
2009-06-10 20:50:00,1.1091,1.11,1.1086,1.1093,1133399999.0
2009-06-10 20:55:00,1.1093,1.1097,1.10875,1.1097,1538700000.0
2009-06-10 21:00:00,1.1097,1.1098,1.1092,1.1097,1160400000.0
2009-06-10 21:05:00,1.1097,1.1104,1.10945,1.1102,1568199999.0
2009-06-10 21:10:00,1.1103,1.1114,1.1102,1.11135,1926200001.0
2009-06-10 21:15:00,1.1114,1.11215,1.111,1.1115,1045200000.0
2009-06-10 21:20:00,1.11145,1.1116,1.11025,1.11085,2021200003.0
2009-06-10 21:25:00,1.1109,1.1116,1.1106,1.11145,2545000000.0
2009-06-10 21:30:00,1.1113,1.1114,1.11,1.1102,2033500001.0
2009-06-10 21:35:00,1.11015,1.1104,1.109,1.1098,2104000000.0
2009-06-10 21:40:00,1.1098,1.1102,1.1091,1.1094,1427300000.0
2009-06-10 21:45:00,1.1094,1.1094,1.10835,1.1087,1680700000.0
2009-06-10 21:50:00,1.1087,1.1092,1.10855,1.109,947000000.0
2009-06-10 21:55:00,1.109,1.109,1.10795,1.10805,721800000.0
2009-06-10 22:00:00,1.108,1.109,1.108,1.1085,896399999.0
2009-06-10 22:05:00,1.1086,1.1089,1.1083,1.1089,421800000.0
2009-06-10 22:10:00,1.1089,1.10925,1.1088,1.10925,790800008.0
2009-06-10 22:15:00,1.10925,1.10925,1.1086,1.10885,334000000.0
2009-06-10 22:20:00,1.1089,1.109,1.10825,1.10835,332000000.0
2009-06-10 22:25:00,1.1083,1.1088,1.10825,1.10835,411700000.0
2009-06-10 22:30:00,1.10845,1.10865,1.10792,1.10804,229400000.0
2009-06-10 22:35:00,1.1084,1.10875,1.1074,1.10795,292000000.0
2009-06-10 22:40:00,1.1079,1.10815,1.10755,1.10775,375600000.0
2009-06-10 22:45:00,1.10775,1.1082,1.10755,1.10788,143800000.0
2009-06-10 22:50:00,1.10795,1.1082,1.10765,1.108,186200000.0
2009-06-10 22:55:00,1.108,1.1084,1.1079,1.1081,82800000.0
2009-06-10 23:00:00,1.1082,1.10879,1.1078,1.1085,196000000.0
2009-06-10 23:05:00,1.1084,1.10865,1.10785,1.10859,113800000.0
2009-06-10 23:10:00,1.10849,1.1086,1.10811,1.10853,52400000.0
2009-06-10 23:15:00,1.10829,1.1086,1.10818,1.1086,46200000.0
2009-06-10 23:20:00,1.10841,1.10873,1.10809,1.1085,170600000.0
2009-06-10 23:25:00,1.10826,1.1091,1.10815,1.10842,155400000.0
2009-06-10 23:30:00,1.10845,1.1097,1.10838,1.10925,260000000.0
2009-06-10 23:35:00,1.10925,1.10925,1.10826,1.1086,156400000.0
2009-06-10 23:40:00,1.10824,1.1094,1.10804,1.1094,333800000.0
2009-06-10 23:45:00,1.10911,1.10925,1.10859,1.10925,281000000.0
2009-06-10 23:50:00,1.1092,1.1092,1.10858,1.10868,215300000.0
2009-06-10 23:55:00,1.1089,1.11005,1.10819,1.1092,469400000.0
2009-06-11 00:00:00,1.10915,1.10969,1.109,1.109,170200000.0
2009-06-11 00:05:00,1.10865,1.10895,1.10843,1.10853,117600000.0
2009-06-11 00:10:00,1.1087,1.10895,1.1084,1.10862,102400000.0
2009-06-11 00:15:00,1.1087,1.10871,1.10808,1.10808,50200000.0
2009-06-11 00:20:00,1.1087,1.1087,1.10819,1.10865,81200000.0
2009-06-11 00:25:00,1.10865,1.10867,1.10804,1.10846,231200000.0
2009-06-11 00:30:00,1.10865,1.10865,1.10774,1.1085,95600000.0
2009-06-11 00:35:00,1.1085,1.10865,1.1082,1.1085,42400000.0
2009-06-11 00:40:00,1.10818,1.10875,1.10782,1.10865,103400000.0
2009-06-11 00:45:00,1.10848,1.10865,1.10784,1.10855,126200000.0
2009-06-11 00:50:00,1.10855,1.10855,1.10855,1.10855,224400000.0
2009-06-11 00:55:00,1.10855,1.10925,1.10855,1.10885,278800000.0
2009-06-11 01:00:00,1.10885,1.1089,1.1085,1.1085,274200000.0
2009-06-11 01:05:00,1.1085,1.1085,1.1083,1.1083,153800000.0
2009-06-11 01:10:00,1.1083,1.1085,1.10825,1.10825,115000000.0
2009-06-11 01:15:00,1.10825,1.1083,1.10825,1.1083,184600000.0
2009-06-11 01:20:00,1.1083,1.10835,1.10825,1.1083,262400000.0
2009-06-11 01:25:00,1.1083,1.10844,1.10811,1.1083,186000000.0
2009-06-11 01:30:00,1.1083,1.10845,1.10781,1.10802,213600000.0
2009-06-11 01:35:00,1.1081,1.10825,1.108,1.108,145400000.0
2009-06-11 01:40:00,1.10805,1.1083,1.1079,1.1081,181600000.0
2009-06-11 01:45:00,1.1081,1.1081,1.1074,1.1076,318800000.0
2009-06-11 01:50:00,1.10775,1.10845,1.1076,1.10785,176200000.0
2009-06-11 01:55:00,1.10805,1.1083,1.10765,1.108,192600000.0
2009-06-11 02:00:00,1.1081,1.1081,1.10775,1.108,156400000.0
2009-06-11 02:05:00,1.1078,1.108,1.10775,1.108,203000000.0
2009-06-11 02:10:00,1.108,1.1081,1.10762,1.1081,398400000.0
2009-06-11 02:15:00,1.1081,1.1081,1.10755,1.108,138000000.0
2009-06-11 02:20:00,1.108,1.1083,1.108,1.1082,56400000.0
2009-06-11 02:25:00,1.10825,1.1083,1.10762,1.1081,288799996.0
2009-06-11 02:30:00,1.1081,1.1081,1.10745,1.1076,139600000.0
2009-06-11 02:35:00,1.10775,1.10775,1.10695,1.10705,346600000.0
2009-06-11 02:40:00,1.10705,1.10718,1.10666,1.10684,403100000.0
2009-06-11 02:45:00,1.10705,1.10715,1.10695,1.107,635800012.0
2009-06-11 02:50:00,1.107,1.10705,1.1061,1.1065,1225000022.0
2009-06-11 02:55:00,1.10655,1.10665,1.10615,1.1063,404200000.0
2009-06-11 03:00:00,1.10635,1.1064,1.1063,1.10635,47800000.0
2009-06-11 03:05:00,1.10635,1.1064,1.1059,1.1062,172800000.0
2009-06-11 03:10:00,1.106,1.10615,1.10595,1.106,107200000.0
2009-06-11 03:15:00,1.106,1.10615,1.10595,1.106,1382999970.0
2009-06-11 03:20:00,1.10556,1.10615,1.1053,1.10605,133600001.0
2009-06-11 03:25:00,1.1055,1.1061,1.1055,1.10605,130800000.0
2009-06-11 03:30:00,1.106,1.10605,1.1049,1.10555,460199998.0
2009-06-11 03:35:00,1.10565,1.1059,1.1052,1.1059,375000000.0
2009-06-11 03:40:00,1.1059,1.10595,1.10495,1.1052,554800000.0
2009-06-11 03:45:00,1.10525,1.10525,1.1046,1.10465,447700008.0
2009-06-11 03:50:00,1.10465,1.10495,1.10425,1.10462,292600000.0
2009-06-11 03:55:00,1.1049,1.10505,1.1042,1.1044,326000000.0
2009-06-11 04:00:00,1.1044,1.1045,1.10405,1.1045,147000000.0
2009-06-11 04:05:00,1.10455,1.10465,1.104,1.104,210200000.0
2009-06-11 04:10:00,1.1041,1.1046,1.104,1.10405,307000000.0
2009-06-11 04:15:00,1.10405,1.1049,1.10405,1.1045,363000000.0
2009-06-11 04:20:00,1.1045,1.1045,1.1041,1.1043,159400000.0
2009-06-11 04:25:00,1.1043,1.1051,1.1041,1.1046,199000000.0
2009-06-11 04:30:00,1.1046,1.1049,1.1045,1.1048,208400000.0
2009-06-11 04:35:00,1.1049,1.1061,1.1048,1.1056,529600000.0
2009-06-11 04:40:00,1.10565,1.1059,1.10455,1.1046,323800000.0
2009-06-11 04:45:00,1.1048,1.1055,1.1046,1.1051,469399999.0
2009-06-11 04:50:00,1.1051,1.1053,1.1045,1.1045,364200000.0
2009-06-11 04:55:00,1.1045,1.1045,1.104,1.1041,245200000.0
2009-06-11 05:00:00,1.1041,1.10415,1.10405,1.1041,170000000.0
2009-06-11 05:05:00,1.1041,1.1042,1.10379,1.1042,183200000.0
2009-06-11 05:10:00,1.1043,1.1047,1.1042,1.1043,176000000.0
2009-06-11 05:15:00,1.10425,1.10435,1.10362,1.104,136800000.0
2009-06-11 05:20:00,1.104,1.10424,1.10379,1.10412,229199998.0
2009-06-11 05:25:00,1.10387,1.10425,1.10383,1.1042,227200001.0
2009-06-11 05:30:00,1.1043,1.1045,1.104,1.1045,277400000.0
2009-06-11 05:35:00,1.1045,1.10455,1.1043,1.1044,130000000.0
2009-06-11 05:40:00,1.1043,1.1047,1.1043,1.1047,226600000.0
2009-06-11 05:45:00,1.1047,1.10525,1.1046,1.1052,495800000.0
2009-06-11 05:50:00,1.1052,1.10545,1.10445,1.1045,647600000.0
2009-06-11 05:55:00,1.1045,1.10485,1.10435,1.1045,400999999.0
2009-06-11 06:00:00,1.1045,1.1045,1.1045,1.1045,314000000.0
2009-06-11 06:05:00,1.1046,1.1047,1.1046,1.1046,123800000.0
2009-06-11 06:10:00,1.1046,1.10515,1.10455,1.1049,220600000.0
2009-06-11 06:15:00,1.1049,1.105,1.10455,1.10465,266400000.0
2009-06-11 06:20:00,1.1046,1.1047,1.10435,1.1045,606000000.0
2009-06-11 06:25:00,1.1046,1.10515,1.104,1.1042,560200000.0
2009-06-11 06:30:00,1.10415,1.1042,1.10395,1.10395,1170199992.0
2009-06-11 06:35:00,1.1039,1.104,1.1039,1.104,560800000.0
2009-06-11 06:40:00,1.104,1.1041,1.1028,1.103,203999998.0
2009-06-11 06:45:00,1.10305,1.10385,1.1028,1.1033,473000000.0
2009-06-11 06:50:00,1.1033,1.1043,1.1033,1.1037,590200000.0
2009-06-11 06:55:00,1.1036,1.1037,1.1031,1.1035,287800000.0
2009-06-11 07:00:00,1.1038,1.1038,1.1034,1.10355,200400000.0
2009-06-11 07:05:00,1.10375,1.1043,1.10345,1.1042,315000000.0
2009-06-11 07:10:00,1.1043,1.1043,1.10365,1.1039,419800000.0
2009-06-11 07:15:00,1.10365,1.10425,1.1035,1.1035,532800000.0
2009-06-11 07:20:00,1.1036,1.104,1.1035,1.104,170700000.0
2009-06-11 07:25:00,1.10395,1.104,1.1037,1.1038,148200000.0
2009-06-11 07:30:00,1.1039,1.10445,1.10321,1.10435,489600000.0
2009-06-11 07:35:00,1.10425,1.1043,1.10395,1.1042,147800000.0
2009-06-11 07:40:00,1.1043,1.1046,1.104,1.1044,337800000.0
2009-06-11 07:45:00,1.1044,1.10605,1.1044,1.10525,453000000.0
2009-06-11 07:50:00,1.10525,1.10555,1.1049,1.10525,306600000.0
2009-06-11 07:55:00,1.10525,1.10555,1.10495,1.1052,374800000.0
2009-06-11 08:00:00,1.1052,1.10575,1.1051,1.10535,427600000.0
2009-06-11 08:05:00,1.10535,1.10535,1.1039,1.10455,480800000.0
2009-06-11 08:10:00,1.10455,1.1046,1.10365,1.10395,400800000.0
2009-06-11 08:15:00,1.1039,1.104,1.103,1.1032,438000000.0
2009-06-11 08:20:00,1.1031,1.1034,1.1029,1.1034,741000000.0
2009-06-11 08:25:00,1.1034,1.1044,1.1034,1.1044,1280000000.0
2009-06-11 08:30:00,1.1044,1.1054,1.10385,1.1052,581200000.0
2009-06-11 08:35:00,1.1052,1.1062,1.1051,1.1057,389600000.0
2009-06-11 08:40:00,1.1057,1.1065,1.10545,1.1056,580469557.0
2009-06-11 08:45:00,1.10555,1.1057,1.1049,1.1054,877599999.0
2009-06-11 08:50:00,1.1054,1.1054,1.1045,1.105,573400000.0
2009-06-11 08:55:00,1.10505,1.10505,1.1031,1.10325,774400000.0
2009-06-11 09:00:00,1.10325,1.10435,1.1027,1.10415,805400000.0
2009-06-11 09:05:00,1.10415,1.1049,1.10395,1.10485,1209200001.0
2009-06-11 09:10:00,1.10485,1.1049,1.10425,1.10425,519800000.0
2009-06-11 09:15:00,1.1042,1.1047,1.1034,1.1047,618800000.0
2009-06-11 09:20:00,1.1047,1.1057,1.1046,1.10525,452000000.0
2009-06-11 09:25:00,1.10525,1.1058,1.1049,1.1049,1097800000.0
2009-06-11 09:30:00,1.1049,1.10505,1.1036,1.1042,1104400000.0
2009-06-11 09:35:00,1.10415,1.1042,1.10355,1.1038,447800000.0
2009-06-11 09:40:00,1.1038,1.10475,1.10375,1.10475,551200000.0
2009-06-11 09:45:00,1.105,1.1056,1.10425,1.10425,946800000.0
2009-06-11 09:50:00,1.10425,1.10485,1.1039,1.1041,616600000.0
2009-06-11 09:55:00,1.1041,1.1044,1.10345,1.1041,786800001.0
2009-06-11 10:00:00,1.1041,1.10425,1.1037,1.10385,961800000.0
2009-06-11 10:05:00,1.10385,1.10395,1.10355,1.10385,1242600000.0
2009-06-11 10:10:00,1.10385,1.1044,1.1037,1.10405,607400000.0
2009-06-11 10:15:00,1.10405,1.1043,1.10375,1.1039,527200000.0
2009-06-11 10:20:00,1.10385,1.1041,1.10305,1.10325,1009600002.0
2009-06-11 10:25:00,1.10325,1.10325,1.10235,1.10235,1701800002.0
2009-06-11 10:30:00,1.1024,1.1027,1.10205,1.1021,1430200005.0
2009-06-11 10:35:00,1.1021,1.10215,1.1013,1.10135,1326000001.0
2009-06-11 10:40:00,1.1015,1.10175,1.1013,1.1014,1013400000.0
2009-06-11 10:45:00,1.1014,1.1014,1.1005,1.1008,1973899998.0
2009-06-11 10:50:00,1.1008,1.10115,1.1006,1.1011,1056000000.0
2009-06-11 10:55:00,1.1011,1.1011,1.10015,1.1005,607000000.0
2009-06-11 11:00:00,1.1006,1.101,1.10035,1.1009,856400000.0
2009-06-11 11:05:00,1.1009,1.1009,1.10025,1.10065,795300000.0
2009-06-11 11:10:00,1.1007,1.10155,1.10065,1.1015,947200000.0
2009-06-11 11:15:00,1.1015,1.1025,1.10135,1.1017,1152600000.0
2009-06-11 11:20:00,1.1017,1.1019,1.1007,1.1018,943800000.0
2009-06-11 11:25:00,1.1018,1.1024,1.1015,1.1022,868600000.0
2009-06-11 11:30:00,1.1023,1.10435,1.10205,1.1038,976099999.0
2009-06-11 11:35:00,1.1039,1.10405,1.10295,1.10295,1242599999.0
2009-06-11 11:40:00,1.10295,1.10295,1.1017,1.10185,827600000.0
2009-06-11 11:45:00,1.10185,1.10205,1.1013,1.10175,726600000.0
2009-06-11 11:50:00,1.10175,1.10175,1.1005,1.1011,984600000.0
2009-06-11 11:55:00,1.1007,1.10085,1.1003,1.10065,902000000.0
2009-06-11 12:00:00,1.1007,1.1022,1.10065,1.10135,731400000.0
2009-06-11 12:05:00,1.10135,1.10185,1.10085,1.1018,850000000.0
2009-06-11 12:10:00,1.1018,1.10245,1.1018,1.1022,500400000.0
2009-06-11 12:15:00,1.1022,1.10305,1.1021,1.10285,470000000.0
2009-06-11 12:20:00,1.10285,1.1034,1.1025,1.10265,1260599987.0
2009-06-11 12:25:00,1.10265,1.1027,1.102,1.10215,671400000.0
2009-06-11 12:30:00,1.10215,1.1023,1.102,1.10215,442199999.0
2009-06-11 12:35:00,1.10215,1.10265,1.1021,1.1025,452800000.0
2009-06-11 12:40:00,1.1025,1.1029,1.1025,1.1026,382600000.0
2009-06-11 12:45:00,1.10255,1.1028,1.10205,1.1028,597200000.0
2009-06-11 12:50:00,1.10275,1.10355,1.1025,1.1033,777000000.0
2009-06-11 12:55:00,1.1033,1.10375,1.103,1.1035,931800000.0
2009-06-11 13:00:00,1.1035,1.1039,1.10245,1.1033,844400000.0
2009-06-11 13:05:00,1.10325,1.1042,1.10315,1.1035,990200000.0
2009-06-11 13:10:00,1.1035,1.1038,1.10305,1.1034,781200000.0
2009-06-11 13:15:00,1.1035,1.1045,1.1035,1.10415,895600000.0
2009-06-11 13:20:00,1.10415,1.1049,1.10415,1.10445,861900000.0
2009-06-11 13:25:00,1.10435,1.10485,1.10375,1.10465,913200000.0
2009-06-11 13:30:00,1.10465,1.10475,1.1037,1.1038,809800000.0
2009-06-11 13:35:00,1.1038,1.1039,1.1033,1.1033,432600000.0
2009-06-11 13:40:00,1.1033,1.1034,1.10295,1.103,702800000.0
2009-06-11 13:45:00,1.103,1.1031,1.1026,1.1028,586600000.0
2009-06-11 13:50:00,1.10275,1.1033,1.1026,1.10275,882800000.0
2009-06-11 13:55:00,1.10275,1.1037,1.10245,1.1028,920500000.0
2009-06-11 14:00:00,1.1028,1.10395,1.1028,1.10365,664900000.0
2009-06-11 14:05:00,1.10355,1.10445,1.1035,1.10425,934500000.0
2009-06-11 14:10:00,1.1043,1.105,1.1037,1.10405,1808999994.0
2009-06-11 14:15:00,1.1042,1.10485,1.10365,1.1037,1413799997.0
2009-06-11 14:20:00,1.1037,1.1055,1.10365,1.1054,992600000.0
2009-06-11 14:25:00,1.1054,1.1062,1.1052,1.1054,1106600000.0
2009-06-11 14:30:00,1.10555,1.1073,1.1044,1.1066,1626999999.0
2009-06-11 14:35:00,1.1066,1.10715,1.1049,1.10495,2118600002.0
2009-06-11 14:40:00,1.1051,1.1067,1.1048,1.10655,2030599999.0
2009-06-11 14:45:00,1.10655,1.10745,1.10495,1.1053,1474200000.0
2009-06-11 14:50:00,1.10535,1.1069,1.10515,1.10675,1420900002.0
2009-06-11 14:55:00,1.10675,1.10675,1.1053,1.10575,1567399998.0
2009-06-11 15:00:00,1.1058,1.10635,1.1036,1.104,1748800002.0
2009-06-11 15:05:00,1.104,1.1042,1.10175,1.10275,1928800000.0
2009-06-11 15:10:00,1.10275,1.10275,1.10115,1.1026,1284400000.0
2009-06-11 15:15:00,1.1026,1.103,1.10145,1.10275,1317200000.0
2009-06-11 15:20:00,1.10285,1.1037,1.10255,1.1026,1054000000.0
2009-06-11 15:25:00,1.1026,1.1027,1.1006,1.1006,1086600001.0
2009-06-11 15:30:00,1.1006,1.1019,1.10025,1.1013,1510700000.0
2009-06-11 15:35:00,1.10145,1.1028,1.1004,1.1012,1281800000.0
2009-06-11 15:40:00,1.1012,1.10255,1.10095,1.10225,1544999999.0
2009-06-11 15:45:00,1.10235,1.10235,1.09965,1.10045,1487200000.0
2009-06-11 15:50:00,1.10045,1.1011,1.0989,1.1006,2519600018.0
2009-06-11 15:55:00,1.1005,1.1022,1.09995,1.1021,1425800001.0
2009-06-11 16:00:00,1.10195,1.102,1.10095,1.10185,1431000001.0
2009-06-11 16:05:00,1.10185,1.1026,1.10095,1.101,2163800000.0
2009-06-11 16:10:00,1.101,1.1018,1.09995,1.09995,999600000.0
2009-06-11 16:15:00,1.09995,1.1013,1.09905,1.101,2346200005.0
2009-06-11 16:20:00,1.101,1.1018,1.0998,1.10105,1447400000.0
2009-06-11 16:25:00,1.1011,1.102,1.1008,1.10165,905700000.0
2009-06-11 16:30:00,1.10165,1.1017,1.0997,1.10065,1429200001.0
2009-06-11 16:35:00,1.1006,1.1013,1.09995,1.1001,1428900000.0
2009-06-11 16:40:00,1.1001,1.1008,1.0993,1.0993,1545700002.0
2009-06-11 16:45:00,1.0994,1.09965,1.09805,1.0991,1077200000.0
2009-06-11 16:50:00,1.0991,1.09925,1.0983,1.0992,958299999.0
2009-06-11 16:55:00,1.0992,1.0995,1.09855,1.0994,973100000.0
2009-06-11 17:00:00,1.0994,1.1001,1.0988,1.0991,1409900009.0
2009-06-11 17:05:00,1.0991,1.10015,1.09845,1.0998,2138500007.0
2009-06-11 17:10:00,1.0998,1.1001,1.0983,1.09845,1360200000.0
2009-06-11 17:15:00,1.09845,1.0988,1.09765,1.0981,1144000000.0
2009-06-11 17:20:00,1.0981,1.0988,1.09755,1.0986,1231200000.0
2009-06-11 17:25:00,1.0986,1.09895,1.09755,1.09805,1620199997.0
2009-06-11 17:30:00,1.09805,1.0986,1.0976,1.0986,1343700000.0
2009-06-11 17:35:00,1.0986,1.09875,1.0981,1.09825,1490000001.0
2009-06-11 17:40:00,1.09825,1.0992,1.0978,1.0986,1168100000.0
2009-06-11 17:45:00,1.0986,1.0988,1.0979,1.0983,1565100002.0
2009-06-11 17:50:00,1.09825,1.09845,1.0976,1.09795,1361400004.0
2009-06-11 17:55:00,1.09775,1.0988,1.09765,1.0977,2485800008.0
2009-06-11 18:00:00,1.0977,1.0987,1.09765,1.09795,982400000.0
2009-06-11 18:05:00,1.09795,1.0991,1.0978,1.09855,652200000.0
2009-06-11 18:10:00,1.09855,1.1002,1.098,1.0999,913399998.0
2009-06-11 18:15:00,1.0999,1.1004,1.09895,1.09895,1261000000.0
2009-06-11 18:20:00,1.09895,1.09965,1.09785,1.0981,937600000.0
2009-06-11 18:25:00,1.0981,1.09925,1.098,1.09905,686000000.0
2009-06-11 18:30:00,1.09905,1.0993,1.09845,1.09855,1262000000.0
2009-06-11 18:35:00,1.09865,1.0995,1.0986,1.0992,1369800001.0
2009-06-11 18:40:00,1.09915,1.0992,1.0986,1.09865,1156300003.0
2009-06-11 18:45:00,1.09865,1.0989,1.098,1.0989,2502799992.0
2009-06-11 18:50:00,1.0989,1.09915,1.09785,1.0981,806600000.0
2009-06-11 18:55:00,1.09805,1.09805,1.09655,1.0976,840600006.0
2009-06-11 19:00:00,1.0976,1.09855,1.0949,1.096,1048600000.0
2009-06-11 19:05:00,1.0962,1.09855,1.09615,1.09835,1264200000.0
2009-06-11 19:10:00,1.09835,1.09835,1.0966,1.09725,1643200003.0
2009-06-11 19:15:00,1.0974,1.0975,1.0964,1.09645,1548400000.0
2009-06-11 19:20:00,1.0965,1.0968,1.0952,1.0958,1064800000.0
2009-06-11 19:25:00,1.09585,1.09695,1.0952,1.0957,1753600005.0
2009-06-11 19:30:00,1.0957,1.0963,1.0951,1.0963,1216600000.0
2009-06-11 19:35:00,1.0963,1.09825,1.09535,1.09825,1437600000.0
2009-06-11 19:40:00,1.09825,1.10045,1.0978,1.0982,956600000.0
2009-06-11 19:45:00,1.0983,1.09845,1.097,1.09765,1009200000.0
2009-06-11 19:50:00,1.09775,1.09945,1.09775,1.0987,1372200000.0
2009-06-11 19:55:00,1.09875,1.0992,1.0983,1.0992,803600000.0
2009-06-11 20:00:00,1.09915,1.0992,1.0983,1.09865,1131100000.0
2009-06-11 20:05:00,1.0986,1.0993,1.09845,1.0988,785399996.0
2009-06-11 20:10:00,1.0988,1.09895,1.0976,1.098,930000000.0
2009-06-11 20:15:00,1.098,1.0987,1.09745,1.09745,1008200000.0
2009-06-11 20:20:00,1.0974,1.09875,1.09735,1.09835,1208900000.0
2009-06-11 20:25:00,1.09835,1.09845,1.09725,1.09725,931000000.0
2009-06-11 20:30:00,1.09725,1.0977,1.09705,1.0976,1707800030.0
2009-06-11 20:35:00,1.0976,1.09915,1.0974,1.09865,1636800000.0
2009-06-11 20:40:00,1.09865,1.0992,1.0984,1.09895,1082400000.0
2009-06-11 20:45:00,1.099,1.09955,1.0985,1.09895,1546400000.0
2009-06-11 20:50:00,1.09895,1.099,1.09765,1.09805,1755100000.0
2009-06-11 20:55:00,1.09805,1.09835,1.09735,1.0977,942299999.0
2009-06-11 21:00:00,1.0978,1.0993,1.09775,1.0988,2178700000.0
2009-06-11 21:05:00,1.0988,1.09895,1.09795,1.0982,1050400000.0
2009-06-11 21:10:00,1.09825,1.099,1.09805,1.0988,1205400000.0
2009-06-11 21:15:00,1.0988,1.0991,1.0984,1.099,1270800000.0
2009-06-11 21:20:00,1.099,1.0993,1.0984,1.09855,1372899999.0
2009-06-11 21:25:00,1.0986,1.09965,1.09845,1.0994,646400000.0
2009-06-11 21:30:00,1.09945,1.10045,1.0994,1.1003,1303800000.0
2009-06-11 21:35:00,1.10035,1.10035,1.0996,1.1002,1069900000.0
2009-06-11 21:40:00,1.1002,1.10085,1.0999,1.1007,1521800000.0
2009-06-11 21:45:00,1.1007,1.10145,1.1006,1.10125,1672200000.0
2009-06-11 21:50:00,1.10115,1.1018,1.101,1.10145,1299400000.0
2009-06-11 21:55:00,1.10145,1.1037,1.10145,1.10315,2019300002.0
2009-06-11 22:00:00,1.1031,1.1037,1.10265,1.1035,1554200000.0
2009-06-11 22:05:00,1.1035,1.1036,1.10295,1.1031,1083600000.0
2009-06-11 22:10:00,1.1031,1.1033,1.1027,1.1027,346000000.0
2009-06-11 22:15:00,1.1028,1.1035,1.10245,1.10315,340000000.0
2009-06-11 22:20:00,1.10315,1.1034,1.1025,1.1028,1014900000.0
2009-06-11 22:25:00,1.1028,1.10285,1.10125,1.10185,663499999.0
2009-06-11 22:30:00,1.1019,1.10215,1.10095,1.10145,449200000.0
2009-06-11 22:35:00,1.10155,1.1017,1.10105,1.1015,200200000.0
2009-06-11 22:40:00,1.10185,1.10185,1.10125,1.1014,95600000.0
2009-06-11 22:45:00,1.10135,1.10175,1.10135,1.10175,121600000.0
2009-06-11 22:50:00,1.1017,1.1018,1.10155,1.1017,420200000.0
2009-06-11 22:55:00,1.1017,1.1026,1.1016,1.1019,313800000.0
2009-06-11 23:00:00,1.10195,1.1024,1.10175,1.1024,49000000.0
2009-06-11 23:05:00,1.1025,1.1034,1.1022,1.1034,74200000.0
2009-06-11 23:10:00,1.1034,1.1036,1.10245,1.1027,230000000.0
2009-06-11 23:15:00,1.10295,1.1033,1.10274,1.1032,121600000.0
2009-06-11 23:20:00,1.10315,1.1036,1.10242,1.10247,298900000.0
2009-06-11 23:25:00,1.1027,1.103,1.10195,1.10235,227800000.0
2009-06-11 23:30:00,1.10208,1.103,1.10208,1.10245,75800000.0
2009-06-11 23:35:00,1.1027,1.10345,1.1024,1.1033,291900000.0
2009-06-11 23:40:00,1.10335,1.1035,1.1033,1.10345,55800000.0
2009-06-11 23:45:00,1.1035,1.10445,1.103,1.10325,223999996.0
2009-06-11 23:50:00,1.1035,1.10375,1.10318,1.10328,190600000.0
2009-06-11 23:55:00,1.10329,1.1034,1.1026,1.10265,60400000.0
2009-06-12 00:00:00,1.10265,1.10335,1.10255,1.10317,302000000.0
2009-06-12 00:05:00,1.10315,1.10325,1.10303,1.1031,280000000.0
2009-06-12 00:10:00,1.1031,1.10315,1.10245,1.1026,177000000.0
2009-06-12 00:15:00,1.1026,1.1026,1.1018,1.10195,205600000.0
2009-06-12 00:20:00,1.10195,1.1027,1.1014,1.102,505000000.0
2009-06-12 00:25:00,1.102,1.102,1.10195,1.102,202800000.0
2009-06-12 00:30:00,1.102,1.1025,1.1017,1.10215,403600000.0
2009-06-12 00:35:00,1.10215,1.1026,1.1021,1.10255,364400000.0
2009-06-12 00:40:00,1.10255,1.10275,1.10205,1.10245,474800000.0
2009-06-12 00:45:00,1.10245,1.10245,1.10197,1.10208,268600000.0
2009-06-12 00:50:00,1.1024,1.10245,1.1019,1.10245,344600000.0
2009-06-12 00:55:00,1.10245,1.10245,1.1018,1.102,188400000.0
2009-06-12 01:00:00,1.102,1.102,1.10195,1.10195,126800000.0
2009-06-12 01:05:00,1.1016,1.10205,1.10141,1.10177,212600000.0
2009-06-12 01:10:00,1.10195,1.10195,1.10135,1.10145,237200000.0
2009-06-12 01:15:00,1.10145,1.10145,1.10085,1.10145,312400000.0
2009-06-12 01:20:00,1.10145,1.10145,1.101,1.10145,264000000.0
2009-06-12 01:25:00,1.10145,1.1015,1.1009,1.1013,375600000.0
2009-06-12 01:30:00,1.1013,1.1013,1.1009,1.1012,150800000.0
2009-06-12 01:35:00,1.1012,1.1012,1.10065,1.1007,465600000.0
2009-06-12 01:40:00,1.1007,1.1009,1.1007,1.1007,298600000.0
2009-06-12 01:45:00,1.10075,1.10145,1.10075,1.10085,304900000.0
2009-06-12 01:50:00,1.10085,1.10109,1.10061,1.1008,127200000.0
2009-06-12 01:55:00,1.1008,1.1012,1.1007,1.10105,102600000.0
2009-06-12 02:00:00,1.10105,1.10145,1.101,1.1012,101200000.0
2009-06-12 02:05:00,1.10115,1.1013,1.101,1.101,94200000.0
2009-06-12 02:10:00,1.1011,1.1012,1.1011,1.1012,83000000.0
2009-06-12 02:15:00,1.1012,1.10165,1.1011,1.1012,164000000.0
2009-06-12 02:20:00,1.10094,1.10155,1.10094,1.1014,170200000.0
2009-06-12 02:25:00,1.1014,1.1026,1.10135,1.10235,557000000.0
2009-06-12 02:30:00,1.10235,1.10235,1.1021,1.1021,196800000.0
2009-06-12 02:35:00,1.1021,1.10415,1.1021,1.1036,208500000.0
2009-06-12 02:40:00,1.10335,1.10385,1.10335,1.1035,312200000.0
2009-06-12 02:45:00,1.1036,1.10365,1.10289,1.10295,190200000.0
2009-06-12 02:50:00,1.10305,1.1031,1.1022,1.1023,296200000.0
2009-06-12 02:55:00,1.1023,1.103,1.1022,1.1025,161000000.0
2009-06-12 03:00:00,1.1026,1.1027,1.10215,1.1025,205800000.0
2009-06-12 03:05:00,1.1025,1.1026,1.10235,1.1024,237600000.0
2009-06-12 03:10:00,1.1024,1.1024,1.1017,1.102,226400000.0
2009-06-12 03:15:00,1.1021,1.1023,1.1018,1.1023,269200000.0
2009-06-12 03:20:00,1.1023,1.1023,1.10175,1.1021,225200000.0
2009-06-12 03:25:00,1.1021,1.1025,1.10175,1.1025,170000000.0
2009-06-12 03:30:00,1.1025,1.1025,1.10195,1.1021,532400000.0
2009-06-12 03:35:00,1.1021,1.1022,1.1021,1.1022,565200000.0
2009-06-12 03:40:00,1.1022,1.1026,1.1021,1.1025,349600000.0
2009-06-12 03:45:00,1.1025,1.1028,1.1025,1.1027,111600000.0
2009-06-12 03:50:00,1.1028,1.1037,1.1027,1.10325,236000000.0
2009-06-12 03:55:00,1.1033,1.1033,1.10295,1.10295,161200000.0
2009-06-12 04:00:00,1.10315,1.1032,1.1029,1.1031,295800000.0
2009-06-12 04:05:00,1.1032,1.1032,1.1027,1.10275,289000000.0
2009-06-12 04:10:00,1.1032,1.1037,1.10275,1.1036,891799999.0
2009-06-12 04:15:00,1.1036,1.10405,1.10355,1.1038,244200000.0
2009-06-12 04:20:00,1.1039,1.1041,1.1037,1.1038,424000004.0
2009-06-12 04:25:00,1.1038,1.1039,1.1038,1.1038,217400000.0
2009-06-12 04:30:00,1.1038,1.10395,1.10375,1.10375,262000000.0
2009-06-12 04:35:00,1.1038,1.1039,1.1038,1.1038,53600000.0
2009-06-12 04:40:00,1.1038,1.1039,1.10375,1.1038,168999998.0
2009-06-12 04:45:00,1.1039,1.105,1.1038,1.105,1188999997.0
2009-06-12 04:50:00,1.105,1.10605,1.1048,1.10565,1006200000.0
2009-06-12 04:55:00,1.1057,1.1061,1.1055,1.10561,796799998.0
2009-06-12 05:00:00,1.10615,1.1064,1.10595,1.1064,424800000.0
2009-06-12 05:05:00,1.1064,1.1065,1.1061,1.10645,368400000.0
2009-06-12 05:10:00,1.1065,1.1072,1.10635,1.1072,445700000.0
2009-06-12 05:15:00,1.1071,1.10725,1.1065,1.107,222000000.0
2009-06-12 05:20:00,1.10715,1.1079,1.10695,1.1077,537400002.0
2009-06-12 05:25:00,1.1077,1.10775,1.10738,1.10738,51000000.0
2009-06-12 05:30:00,1.1077,1.1077,1.10725,1.1073,185200000.0
2009-06-12 05:35:00,1.1073,1.1073,1.1072,1.10725,78400000.0
2009-06-12 05:40:00,1.10725,1.1081,1.10725,1.108,151000000.0
2009-06-12 05:45:00,1.108,1.1082,1.10755,1.10765,142400000.0
2009-06-12 05:50:00,1.10765,1.10775,1.10765,1.10765,30000000.0
2009-06-12 05:55:00,1.10765,1.10815,1.10765,1.10815,90000000.0
2009-06-12 06:00:00,1.10795,1.10855,1.10795,1.1085,208400000.0
2009-06-12 06:05:00,1.10845,1.10855,1.10825,1.1084,188000000.0
2009-06-12 06:10:00,1.1084,1.10865,1.10825,1.10865,210800000.0
2009-06-12 06:15:00,1.1087,1.1087,1.10799,1.1082,486600000.0
2009-06-12 06:20:00,1.1082,1.1083,1.1082,1.1082,126000000.0
2009-06-12 06:25:00,1.1082,1.10825,1.1079,1.1079,137800000.0
2009-06-12 06:30:00,1.108,1.1081,1.10785,1.10785,206800000.0
2009-06-12 06:35:00,1.10785,1.1079,1.1077,1.1077,99600000.0
2009-06-12 06:40:00,1.1077,1.10795,1.10745,1.1075,500400000.0
2009-06-12 06:45:00,1.1075,1.10795,1.1074,1.10745,436000000.0
2009-06-12 06:50:00,1.1075,1.1077,1.10728,1.1076,280600000.0
2009-06-12 06:55:00,1.1077,1.108,1.10745,1.1077,58400000.0
2009-06-12 07:00:00,1.1081,1.1081,1.10775,1.1079,118400000.0
2009-06-12 07:05:00,1.10785,1.10785,1.10705,1.1073,261200000.0
2009-06-12 07:10:00,1.1074,1.1076,1.10685,1.10705,325600000.0
2009-06-12 07:15:00,1.1071,1.1071,1.10645,1.1069,224599999.0
2009-06-12 07:20:00,1.1069,1.1072,1.1066,1.10695,317400002.0
2009-06-12 07:25:00,1.1071,1.1072,1.10675,1.10695,296000000.0
2009-06-12 07:30:00,1.107,1.1077,1.107,1.1077,359600000.0
2009-06-12 07:35:00,1.1077,1.1077,1.1076,1.1077,204400000.0
2009-06-12 07:40:00,1.1077,1.1079,1.1075,1.1076,242800000.0
2009-06-12 07:45:00,1.1077,1.1082,1.1077,1.1081,69600000.0
2009-06-12 07:50:00,1.1081,1.1081,1.1079,1.10805,567400000.0
2009-06-12 07:55:00,1.10805,1.1083,1.10805,1.1083,139200000.0
2009-06-12 08:00:00,1.1083,1.1083,1.1078,1.1078,383800000.0
2009-06-12 08:05:00,1.1079,1.1082,1.10745,1.1077,283200000.0
2009-06-12 08:10:00,1.1075,1.108,1.1069,1.1069,457000000.0
2009-06-12 08:15:00,1.107,1.107,1.1065,1.10685,481200000.0
2009-06-12 08:20:00,1.10685,1.1077,1.10685,1.10745,342000000.0
2009-06-12 08:25:00,1.10755,1.10765,1.10705,1.1073,376200000.0
2009-06-12 08:30:00,1.1074,1.1075,1.107,1.10715,264300000.0
2009-06-12 08:35:00,1.10735,1.108,1.10715,1.10755,339200001.0
2009-06-12 08:40:00,1.10755,1.1078,1.1063,1.1069,350600000.0
2009-06-12 08:45:00,1.1069,1.10705,1.1064,1.1068,511000000.0
2009-06-12 08:50:00,1.1068,1.10735,1.1066,1.10735,406000000.0
2009-06-12 08:55:00,1.10745,1.1078,1.1068,1.1068,284900000.0
2009-06-12 09:00:00,1.1069,1.1085,1.10665,1.1082,405000000.0
2009-06-12 09:05:00,1.1082,1.1097,1.10805,1.10895,438604000.0
2009-06-12 09:10:00,1.1089,1.1089,1.10785,1.10865,632200002.0
2009-06-12 09:15:00,1.1086,1.1099,1.10855,1.1098,650100000.0
2009-06-12 09:20:00,1.1098,1.1098,1.10825,1.10885,1083200000.0
2009-06-12 09:25:00,1.10885,1.10955,1.1083,1.10955,518400000.0
2009-06-12 09:30:00,1.10975,1.11055,1.1096,1.11005,630800000.0
2009-06-12 09:35:00,1.11005,1.1107,1.11005,1.11005,657400000.0
2009-06-12 09:40:00,1.11005,1.11005,1.10875,1.1091,874200000.0
2009-06-12 09:45:00,1.1091,1.10965,1.1084,1.10935,673200000.0
2009-06-12 09:50:00,1.10945,1.11005,1.10905,1.1096,482200000.0
2009-06-12 09:55:00,1.10965,1.11125,1.1096,1.11095,1026700000.0
2009-06-12 10:00:00,1.1111,1.1112,1.11045,1.111,1048400000.0
2009-06-12 10:05:00,1.111,1.1111,1.10935,1.1097,938600000.0
2009-06-12 10:10:00,1.1097,1.1099,1.10915,1.1096,588600000.0
2009-06-12 10:15:00,1.1096,1.1098,1.10945,1.1096,493200000.0
2009-06-12 10:20:00,1.1096,1.11045,1.10955,1.1103,561799998.0
2009-06-12 10:25:00,1.11025,1.1115,1.11025,1.1113,736199996.0
2009-06-12 10:30:00,1.11125,1.1114,1.11025,1.1104,863400000.0
2009-06-12 10:35:00,1.1105,1.1109,1.11025,1.11075,619200000.0
2009-06-12 10:40:00,1.1108,1.1124,1.1108,1.11205,838799995.0
2009-06-12 10:45:00,1.11205,1.11265,1.11175,1.11205,1267799997.0
2009-06-12 10:50:00,1.1121,1.1123,1.11145,1.11165,959599999.0
2009-06-12 10:55:00,1.11165,1.11225,1.1116,1.1122,465200000.0
2009-06-12 11:00:00,1.1122,1.11285,1.11215,1.1123,729200000.0
2009-06-12 11:05:00,1.1124,1.11295,1.11205,1.1128,514200000.0
2009-06-12 11:10:00,1.1128,1.11405,1.11255,1.1138,979400000.0
2009-06-12 11:15:00,1.1138,1.1143,1.1134,1.1134,671000000.0
2009-06-12 11:20:00,1.1134,1.1136,1.11295,1.1134,629799998.0
2009-06-12 11:25:00,1.1135,1.1135,1.11265,1.1127,367100000.0
2009-06-12 11:30:00,1.11285,1.11345,1.1128,1.1129,438400000.0
2009-06-12 11:35:00,1.11295,1.1138,1.11205,1.1127,465199999.0
2009-06-12 11:40:00,1.1128,1.1136,1.1128,1.11325,360200000.0
2009-06-12 11:45:00,1.1132,1.11415,1.113,1.114,1322799986.0
2009-06-12 11:50:00,1.114,1.1143,1.1137,1.1137,516600004.0
2009-06-12 11:55:00,1.1138,1.11435,1.1136,1.114,423000000.0
2009-06-12 12:00:00,1.114,1.1142,1.1138,1.114,658200000.0
2009-06-12 12:05:00,1.114,1.1145,1.1139,1.1142,365200000.0
2009-06-12 12:10:00,1.1142,1.1143,1.1139,1.1143,529399999.0
2009-06-12 12:15:00,1.1142,1.1143,1.1137,1.11395,408600000.0
2009-06-12 12:20:00,1.114,1.11795,1.11395,1.1177,1657200010.0
2009-06-12 12:25:00,1.1176,1.1188,1.1173,1.1176,1106600000.0
2009-06-12 12:30:00,1.1176,1.11815,1.1173,1.1179,727700000.0
2009-06-12 12:35:00,1.11785,1.1182,1.11765,1.118,988099998.0
2009-06-12 12:40:00,1.118,1.11855,1.11775,1.1178,1237200001.0
2009-06-12 12:45:00,1.1178,1.1186,1.1177,1.11855,501800000.0
2009-06-12 12:50:00,1.11855,1.1186,1.1179,1.11805,598800000.0
2009-06-12 12:55:00,1.11805,1.1181,1.1177,1.1179,744300001.0
2009-06-12 13:00:00,1.118,1.1183,1.11785,1.11795,844200000.0
2009-06-12 13:05:00,1.118,1.1182,1.11775,1.118,1186000006.0
2009-06-12 13:10:00,1.118,1.11915,1.11785,1.11915,1054800000.0
2009-06-12 13:15:00,1.11915,1.1211,1.1191,1.1206,1083600000.0
2009-06-12 13:20:00,1.12055,1.12145,1.12045,1.1208,1085300000.0
2009-06-12 13:25:00,1.1208,1.122,1.12065,1.1218,689000000.0
2009-06-12 13:30:00,1.1218,1.12195,1.1214,1.12165,826600000.0
2009-06-12 13:35:00,1.1217,1.1223,1.1212,1.1219,1133099999.0
2009-06-12 13:40:00,1.12185,1.1239,1.1218,1.12385,1327200001.0
2009-06-12 13:45:00,1.12385,1.1246,1.1232,1.1242,1520400000.0
2009-06-12 13:50:00,1.1242,1.1246,1.1224,1.1224,1111200000.0
2009-06-12 13:55:00,1.1224,1.1227,1.12175,1.122,2087600000.0
2009-06-12 14:00:00,1.12195,1.1225,1.1209,1.1209,1506600004.0
2009-06-12 14:05:00,1.121,1.12195,1.1207,1.1211,1367400002.0
2009-06-12 14:10:00,1.121,1.12195,1.1209,1.1218,1485200001.0
2009-06-12 14:15:00,1.1217,1.1221,1.12135,1.1216,1421200002.0
2009-06-12 14:20:00,1.1216,1.124,1.12135,1.1236,1344000000.0
2009-06-12 14:25:00,1.1236,1.1248,1.12305,1.12315,3043000015.0
2009-06-12 14:30:00,1.1231,1.1237,1.1224,1.1225,1567199996.0
2009-06-12 14:35:00,1.12255,1.12415,1.12245,1.12415,1003700000.0
2009-06-12 14:40:00,1.1242,1.1242,1.1229,1.1233,972799997.0
2009-06-12 14:45:00,1.12315,1.1237,1.12245,1.1234,1935199999.0
2009-06-12 14:50:00,1.12365,1.12405,1.12315,1.12375,1728100001.0
2009-06-12 14:55:00,1.12385,1.1239,1.12245,1.123,1356400000.0
2009-06-12 15:00:00,1.1231,1.1231,1.12165,1.1217,1880099999.0
2009-06-12 15:05:00,1.1218,1.12195,1.12075,1.1216,1948600000.0
2009-06-12 15:10:00,1.1214,1.12155,1.1201,1.1202,1891399998.0
2009-06-12 15:15:00,1.1202,1.1208,1.1197,1.11995,1699400001.0
2009-06-12 15:20:00,1.12,1.1218,1.1198,1.1217,2189000001.0
2009-06-12 15:25:00,1.1217,1.12215,1.12085,1.1221,1798600003.0
2009-06-12 15:30:00,1.1221,1.1238,1.12155,1.1238,1928200002.0
2009-06-12 15:35:00,1.1237,1.1242,1.12275,1.12285,1754800000.0
2009-06-12 15:40:00,1.12285,1.1235,1.1224,1.12325,1141199998.0
2009-06-12 15:45:00,1.1232,1.1234,1.1227,1.1234,1189700001.0
2009-06-12 15:50:00,1.1234,1.1235,1.12255,1.12325,1067299997.0
2009-06-12 15:55:00,1.1233,1.1246,1.12325,1.1239,1550799999.0
2009-06-12 16:00:00,1.124,1.12465,1.12215,1.12225,1684700000.0
2009-06-12 16:05:00,1.1223,1.1233,1.1218,1.1228,1236400001.0
2009-06-12 16:10:00,1.1228,1.1233,1.1203,1.1211,1049500000.0
2009-06-12 16:15:00,1.1211,1.12145,1.1195,1.1213,1123499999.0
2009-06-12 16:20:00,1.1213,1.1215,1.11995,1.1209,1323300000.0
2009-06-12 16:25:00,1.121,1.1218,1.12035,1.1212,1462599999.0
2009-06-12 16:30:00,1.12125,1.1217,1.12105,1.1214,773600000.0
2009-06-12 16:35:00,1.12145,1.1216,1.11905,1.1196,1211400002.0
2009-06-12 16:40:00,1.1196,1.1196,1.1175,1.1182,1815400001.0
2009-06-12 16:45:00,1.11815,1.11875,1.1176,1.1185,927800000.0
2009-06-12 16:50:00,1.1185,1.11935,1.11795,1.118,2144400004.0
2009-06-12 16:55:00,1.118,1.1185,1.11745,1.11765,2200999999.0
2009-06-12 17:00:00,1.11765,1.11805,1.11635,1.1172,2816500007.0
2009-06-12 17:05:00,1.11725,1.11805,1.1169,1.11765,1275600000.0
2009-06-12 17:10:00,1.11765,1.1177,1.1167,1.1169,1486600000.0
2009-06-12 17:15:00,1.1169,1.1174,1.11665,1.11695,1455800000.0
2009-06-12 17:20:00,1.11695,1.117,1.1158,1.1168,1493400004.0
2009-06-12 17:25:00,1.1168,1.117,1.11635,1.117,1883300001.0
2009-06-12 17:30:00,1.117,1.1185,1.117,1.1174,1757200003.0
2009-06-12 17:35:00,1.1174,1.11795,1.1174,1.11765,1495300006.0
2009-06-12 17:40:00,1.11765,1.1177,1.11695,1.11695,1007400000.0
2009-06-12 17:45:00,1.1169,1.1187,1.11635,1.1185,1267100000.0
2009-06-12 17:50:00,1.1186,1.1191,1.1179,1.11835,1195600000.0
2009-06-12 17:55:00,1.1184,1.1186,1.1173,1.1173,1443600000.0
2009-06-12 18:00:00,1.11695,1.1184,1.11695,1.11805,1467200005.0
2009-06-12 18:05:00,1.11805,1.119,1.1178,1.1188,1143200001.0
2009-06-12 18:10:00,1.1189,1.11905,1.11795,1.1184,749100000.0
2009-06-12 18:15:00,1.1183,1.11925,1.11825,1.11865,1055600001.0
2009-06-12 18:20:00,1.11865,1.11915,1.1181,1.1182,674900000.0
2009-06-12 18:25:00,1.1182,1.1186,1.1181,1.1183,525900003.0
2009-06-12 18:30:00,1.1183,1.12035,1.1183,1.1197,1362800003.0
2009-06-12 18:35:00,1.11965,1.1204,1.11845,1.1186,975000000.0
2009-06-12 18:40:00,1.1186,1.1191,1.1186,1.11895,262400000.0
2009-06-12 18:45:00,1.11905,1.11935,1.11855,1.11865,1019599999.0
2009-06-12 18:50:00,1.11865,1.1197,1.11865,1.1194,694300000.0
2009-06-12 18:55:00,1.11925,1.11985,1.1189,1.11945,878600000.0
2009-06-12 19:00:00,1.11945,1.11965,1.11895,1.1193,586100001.0
2009-06-12 19:05:00,1.11925,1.1197,1.1191,1.1195,614959999.0
2009-06-12 19:10:00,1.11945,1.1195,1.11905,1.1195,600600000.0
2009-06-12 19:15:00,1.11945,1.1197,1.11895,1.11915,929099995.0
2009-06-12 19:20:00,1.11915,1.1195,1.119,1.1193,663600000.0
2009-06-12 19:25:00,1.1193,1.1198,1.11915,1.11945,713600000.0
2009-06-12 19:30:00,1.11945,1.1195,1.119,1.11935,1400199999.0
2009-06-12 19:35:00,1.11935,1.1203,1.11915,1.11985,829000002.0
2009-06-12 19:40:00,1.1199,1.12,1.11915,1.1198,1147800000.0
2009-06-12 19:45:00,1.1198,1.1198,1.11935,1.1196,603200000.0
2009-06-12 19:50:00,1.1195,1.1199,1.11885,1.1191,704200000.0
2009-06-12 19:55:00,1.1191,1.1195,1.11885,1.1195,492000000.0
2009-06-12 20:00:00,1.1195,1.1199,1.11915,1.1194,935800000.0
2009-06-12 20:05:00,1.1194,1.11985,1.1192,1.11985,1626600000.0
2009-06-12 20:10:00,1.11985,1.12,1.11945,1.11955,834200000.0
2009-06-12 20:15:00,1.11955,1.1201,1.1194,1.1194,522000000.0
2009-06-12 20:20:00,1.1194,1.1196,1.11875,1.11945,684800000.0
2009-06-12 20:25:00,1.1194,1.12015,1.1189,1.11985,1474800000.0
2009-06-12 20:30:00,1.11995,1.12035,1.11945,1.11985,1305800000.0
2009-06-12 20:35:00,1.1197,1.1199,1.11901,1.11965,651600000.0
2009-06-12 20:40:00,1.1197,1.1197,1.1175,1.1177,933800001.0
2009-06-12 20:45:00,1.1176,1.1176,1.1169,1.11705,690800000.0
2009-06-12 20:50:00,1.1171,1.118,1.11685,1.118,814200006.0
2009-06-12 20:55:00,1.118,1.11905,1.11785,1.11855,753000000.0
2009-06-12 21:00:00,1.1185,1.1185,1.1174,1.1179,1370600000.0
2009-06-12 21:05:00,1.1179,1.1181,1.1177,1.1179,683000001.0
2009-06-12 21:10:00,1.1178,1.1183,1.11725,1.11805,981300000.0
2009-06-12 21:15:00,1.1179,1.1181,1.1176,1.1181,375300000.0
2009-06-12 21:20:00,1.1181,1.1193,1.118,1.119,1511400000.0
2009-06-12 21:25:00,1.119,1.1191,1.1183,1.11865,868300001.0
2009-06-12 21:30:00,1.1187,1.1188,1.1184,1.1186,659700000.0
2009-06-12 21:35:00,1.1186,1.1194,1.1179,1.11825,933300000.0
2009-06-12 21:40:00,1.11825,1.11885,1.11805,1.1184,558600000.0
2009-06-12 21:45:00,1.1184,1.11885,1.11835,1.1186,379100000.0
2009-06-12 21:50:00,1.11855,1.11885,1.11805,1.1182,806099999.0
2009-06-12 21:55:00,1.11825,1.1184,1.1172,1.1177,950799999.0
2009-06-12 22:00:00,1.1177,1.11825,1.1174,1.1176,865400001.0
2009-06-12 22:05:00,1.1176,1.1195,1.11735,1.1189,533000004.0
2009-06-12 22:10:00,1.1188,1.1188,1.11715,1.11825,509400000.0
2009-06-12 22:15:00,1.11935,1.11935,1.1182,1.11855,458000000.0
2009-06-12 22:20:00,1.1186,1.1192,1.1185,1.11895,155400000.0
2009-06-12 22:25:00,1.11905,1.11905,1.11795,1.1181,267399999.0
2009-06-12 22:30:00,1.1181,1.1181,1.1173,1.1173,175800000.0
2009-06-12 22:35:00,1.1173,1.11925,1.11725,1.1185,239600000.0
2009-06-12 22:40:00,1.1185,1.11875,1.1177,1.11875,172000000.0
2009-06-12 22:45:00,1.1185,1.1186,1.11755,1.1178,213000000.0
2009-06-12 22:50:00,1.1178,1.118,1.1173,1.11785,119800000.0
2009-06-12 22:55:00,1.1176,1.1183,1.1175,1.1183,208600000.0
2009-06-15 00:00:00,1.11953,1.11971,1.1192,1.11962,68000000.0
2009-06-15 00:05:00,1.11978,1.11978,1.11962,1.11962,51000000.0
2009-06-15 00:10:00,1.1198,1.11996,1.11967,1.11996,68000000.0
2009-06-15 00:15:00,1.12014,1.12035,1.12014,1.12035,68000000.0
2009-06-15 00:20:00,1.12038,1.12057,1.12029,1.12038,51000000.0
2009-06-15 00:25:00,1.12043,1.12053,1.12027,1.12027,85000000.0
2009-06-15 00:30:00,1.12029,1.12038,1.1202,1.12028,85000000.0
2009-06-15 00:35:00,1.12038,1.12038,1.11947,1.12014,68000000.0
2009-06-15 00:40:00,1.12033,1.12033,1.11943,1.11994,51000000.0
2009-06-15 00:45:00,1.11992,1.11997,1.11919,1.11919,85000000.0
2009-06-15 00:50:00,1.11916,1.11938,1.11916,1.11938,68000000.0
2009-06-15 00:55:00,1.11953,1.11953,1.1188,1.11904,85000000.0
2009-06-15 01:00:00,1.11906,1.11906,1.11818,1.11822,68000000.0
2009-06-15 01:05:00,1.11821,1.11897,1.11819,1.11841,68000000.0
2009-06-15 01:10:00,1.11847,1.11847,1.11823,1.11823,68000000.0
2009-06-15 01:15:00,1.11828,1.11901,1.11823,1.11824,85000000.0
2009-06-15 01:20:00,1.11828,1.11838,1.11826,1.11838,34000000.0
2009-06-15 01:25:00,1.11824,1.11838,1.11821,1.11827,68000000.0
2009-06-15 01:30:00,1.11833,1.11912,1.11828,1.11888,85000000.0
2009-06-15 01:35:00,1.11885,1.11977,1.11865,1.11909,85000000.0
2009-06-15 01:40:00,1.1192,1.11946,1.11912,1.11946,68000000.0
2009-06-15 01:45:00,1.11945,1.12024,1.11932,1.12024,85000000.0
2009-06-15 01:50:00,1.12026,1.12043,1.12011,1.12043,51000000.0
2009-06-15 01:55:00,1.1205,1.1205,1.12038,1.12048,51000000.0
2009-06-15 02:00:00,1.12024,1.12037,1.11936,1.11978,143900001.0
2009-06-15 02:05:00,1.11973,1.12003,1.11943,1.11959,73800000.0
2009-06-15 02:10:00,1.11924,1.11957,1.11837,1.11871,103600000.0
2009-06-15 02:15:00,1.11872,1.11932,1.11826,1.11915,81200000.0
2009-06-15 02:20:00,1.11928,1.11932,1.11862,1.11874,119000000.0
2009-06-15 02:25:00,1.1189,1.11934,1.11856,1.11934,55400000.0
2009-06-15 02:30:00,1.1194,1.12057,1.11912,1.12048,114600000.0
2009-06-15 02:35:00,1.12043,1.12065,1.12001,1.12044,114800001.0
2009-06-15 02:40:00,1.12035,1.12069,1.11981,1.11986,61000000.0
2009-06-15 02:45:00,1.12018,1.1203,1.11966,1.12015,73600000.0
2009-06-15 02:50:00,1.1202,1.12057,1.11976,1.11997,150300001.0
2009-06-15 02:55:00,1.12005,1.12019,1.11931,1.11944,102400000.0
2009-06-15 03:00:00,1.11942,1.12002,1.11938,1.12,97800000.0
2009-06-15 03:05:00,1.12002,1.12015,1.11936,1.1195,110800000.0
2009-06-15 03:10:00,1.11945,1.11969,1.11924,1.1195,110600000.0
2009-06-15 03:15:00,1.11947,1.11995,1.11921,1.11975,115800000.0
2009-06-15 03:20:00,1.11974,1.12041,1.11939,1.12017,91400000.0
2009-06-15 03:25:00,1.12003,1.12035,1.11972,1.12015,93300000.0
2009-06-15 03:30:00,1.12015,1.12033,1.11965,1.1201,130200000.0
2009-06-15 03:35:00,1.12008,1.12068,1.11977,1.12057,101600001.0
2009-06-15 03:40:00,1.12054,1.12073,1.12014,1.12055,81600000.0
2009-06-15 03:45:00,1.1205,1.12075,1.12034,1.12064,72800000.0
2009-06-15 03:50:00,1.12061,1.12071,1.12005,1.12045,84000000.0
2009-06-15 03:55:00,1.12035,1.12064,1.1201,1.1201,110800000.0
2009-06-15 04:00:00,1.1204,1.121,1.12019,1.12042,94400000.0
2009-06-15 04:05:00,1.12033,1.12116,1.12012,1.1208,89600000.0
2009-06-15 04:10:00,1.12077,1.12168,1.12065,1.1208,107600000.0
2009-06-15 04:15:00,1.12087,1.12125,1.11977,1.11977,75800000.0
2009-06-15 04:20:00,1.12022,1.12081,1.12002,1.12079,93200002.0
2009-06-15 04:25:00,1.12083,1.12124,1.12059,1.12089,101499999.0
2009-06-15 04:30:00,1.12106,1.12129,1.12078,1.12105,63600000.0
2009-06-15 04:35:00,1.12112,1.12144,1.1209,1.12136,107600000.0
2009-06-15 04:40:00,1.12106,1.12164,1.12104,1.12138,102200000.0
2009-06-15 04:45:00,1.12116,1.12147,1.12094,1.12137,96800000.0
2009-06-15 04:50:00,1.12118,1.12128,1.1206,1.12101,80200000.0
2009-06-15 04:55:00,1.12112,1.12165,1.12079,1.12147,87400000.0
2009-06-15 05:00:00,1.12127,1.12174,1.12097,1.1214,176800000.0
2009-06-15 05:05:00,1.12116,1.12196,1.12116,1.12145,184000000.0
2009-06-15 05:10:00,1.12151,1.12183,1.1213,1.12167,104600000.0
2009-06-15 05:15:00,1.12163,1.12198,1.1213,1.1216,85500000.0
2009-06-15 05:20:00,1.12153,1.12197,1.12134,1.12195,99200000.0
2009-06-15 05:25:00,1.12189,1.12249,1.12183,1.12226,131600000.0
2009-06-15 05:30:00,1.12238,1.12267,1.12173,1.12218,118600000.0
2009-06-15 05:35:00,1.12227,1.12305,1.12217,1.1228,132600000.0
2009-06-15 05:40:00,1.12264,1.12312,1.12219,1.12232,280400000.0
2009-06-15 05:45:00,1.12251,1.12309,1.12223,1.12275,368800000.0
2009-06-15 05:50:00,1.12283,1.12297,1.1223,1.12246,852299999.0
2009-06-15 05:55:00,1.12252,1.1226,1.12208,1.12237,936000004.0
2009-06-15 06:00:00,1.12241,1.12242,1.12201,1.12225,269900000.0
2009-06-15 06:05:00,1.12233,1.12257,1.12152,1.12238,295400000.0
2009-06-15 06:10:00,1.12245,1.12259,1.12171,1.1223,433200000.0
2009-06-15 06:15:00,1.12237,1.12263,1.12208,1.12218,507000000.0
2009-06-15 06:20:00,1.12222,1.12245,1.12176,1.1221,206600000.0
2009-06-15 06:25:00,1.12205,1.1223,1.1218,1.12219,167600000.0
2009-06-15 06:30:00,1.12193,1.12247,1.12192,1.12247,239400000.0
2009-06-15 06:35:00,1.12235,1.12259,1.12223,1.12231,206600000.0
2009-06-15 06:40:00,1.12252,1.12273,1.12205,1.12242,424999999.0
2009-06-15 06:45:00,1.12267,1.12279,1.12237,1.12261,377600001.0
2009-06-15 06:50:00,1.12255,1.12326,1.12255,1.12296,309499999.0
2009-06-15 06:55:00,1.12313,1.12332,1.12267,1.12313,372400000.0
2009-06-15 07:00:00,1.12317,1.12329,1.12278,1.12309,674400001.0
2009-06-15 07:05:00,1.12285,1.12316,1.12248,1.12254,375100000.0
2009-06-15 07:10:00,1.12285,1.12314,1.12231,1.12273,545200000.0
2009-06-15 07:15:00,1.12237,1.12322,1.12221,1.12289,491300000.0
2009-06-15 07:20:00,1.12273,1.12315,1.1225,1.12306,584300000.0
2009-06-15 07:25:00,1.12292,1.12386,1.12276,1.12334,502100000.0
2009-06-15 07:30:00,1.12366,1.124,1.12297,1.124,583200001.0
2009-06-15 07:35:00,1.12385,1.12412,1.12356,1.12401,608800000.0
2009-06-15 07:40:00,1.12401,1.12454,1.12345,1.12447,497200001.0
2009-06-15 07:45:00,1.12446,1.12461,1.12377,1.12402,652000000.0
2009-06-15 07:50:00,1.12407,1.1246,1.12364,1.12442,461600000.0
2009-06-15 07:55:00,1.1245,1.12466,1.12374,1.12447,524600001.0
2009-06-15 08:00:00,1.12458,1.12508,1.124,1.12446,730300000.0
2009-06-15 08:05:00,1.12489,1.12589,1.12441,1.12575,510200000.0
2009-06-15 08:10:00,1.12562,1.126,1.12516,1.12524,382200000.0
2009-06-15 08:15:00,1.12518,1.12562,1.12426,1.12539,564800001.0
2009-06-15 08:20:00,1.12507,1.12638,1.12507,1.12616,548999999.0
2009-06-15 08:25:00,1.12617,1.12635,1.12561,1.12603,552000000.0
2009-06-15 08:30:00,1.12552,1.12614,1.12521,1.12599,321000000.0
2009-06-15 08:35:00,1.12586,1.12641,1.12548,1.1257,405599998.0
2009-06-15 08:40:00,1.12587,1.12614,1.12504,1.12592,852900000.0
2009-06-15 08:45:00,1.12606,1.12606,1.12446,1.12493,615799999.0
2009-06-15 08:50:00,1.12485,1.12573,1.12436,1.12555,595800000.0
2009-06-15 08:55:00,1.12557,1.12575,1.1249,1.1253,627800000.0
2009-06-15 09:00:00,1.12531,1.12591,1.1247,1.1253,507800003.0
2009-06-15 09:05:00,1.12518,1.12538,1.12435,1.12469,489600001.0
2009-06-15 09:10:00,1.12466,1.12559,1.12427,1.12535,425600000.0
2009-06-15 09:15:00,1.12533,1.12576,1.12471,1.12479,611600000.0
2009-06-15 09:20:00,1.1251,1.12556,1.12459,1.12484,725100001.0
2009-06-15 09:25:00,1.12478,1.12594,1.12454,1.12511,931500003.0
2009-06-15 09:30:00,1.12538,1.12595,1.12484,1.12567,777600001.0
2009-06-15 09:35:00,1.12557,1.12596,1.12502,1.12553,709199998.0
2009-06-15 09:40:00,1.12548,1.12649,1.1251,1.12637,505800000.0
2009-06-15 09:45:00,1.12641,1.12849,1.12571,1.12775,686800000.0
2009-06-15 09:50:00,1.12782,1.12823,1.12721,1.12766,715999999.0
2009-06-15 09:55:00,1.12762,1.13125,1.12719,1.13107,758199999.0
2009-06-15 10:00:00,1.13126,1.13131,1.12906,1.12935,1076500003.0
2009-06-15 10:05:00,1.1293,1.13037,1.12828,1.12933,1073399999.0
2009-06-15 10:10:00,1.12963,1.12989,1.12867,1.1293,913900001.0
2009-06-15 10:15:00,1.12875,1.12941,1.12772,1.12816,1045600002.0
2009-06-15 10:20:00,1.12855,1.12861,1.12745,1.1281,1103800001.0
2009-06-15 10:25:00,1.1278,1.1289,1.12778,1.12817,955600000.0
2009-06-15 10:30:00,1.12875,1.13022,1.12819,1.13012,978199998.0
2009-06-15 10:35:00,1.12995,1.12995,1.12874,1.12913,804500001.0
2009-06-15 10:40:00,1.12908,1.1297,1.12862,1.12919,1006900002.0
2009-06-15 10:45:00,1.12939,1.12961,1.1284,1.1293,853000000.0
2009-06-15 10:50:00,1.12931,1.13025,1.12878,1.12955,870200001.0
2009-06-15 10:55:00,1.12944,1.12969,1.12872,1.12904,789300000.0
2009-06-15 11:00:00,1.12905,1.1297,1.12865,1.12897,812200000.0
2009-06-15 11:05:00,1.12877,1.13036,1.12877,1.12993,807799999.0
2009-06-15 11:10:00,1.12992,1.13007,1.12863,1.12989,741400000.0
2009-06-15 11:15:00,1.13003,1.13123,1.12958,1.13123,773199999.0
2009-06-15 11:20:00,1.1312,1.13234,1.13062,1.13132,649200000.0
2009-06-15 11:25:00,1.13131,1.13148,1.13055,1.13108,805500001.0
2009-06-15 11:30:00,1.13113,1.13131,1.12969,1.12987,639700000.0
2009-06-15 11:35:00,1.13018,1.13088,1.12974,1.13031,600600000.0
2009-06-15 11:40:00,1.13015,1.13145,1.13015,1.131,814800000.0
2009-06-15 11:45:00,1.1308,1.13093,1.12967,1.13,944800000.0
2009-06-15 11:50:00,1.1302,1.13103,1.12985,1.13052,760100000.0
2009-06-15 11:55:00,1.13057,1.13057,1.12933,1.12976,89000000.0
2009-06-15 12:00:00,1.13002,1.13034,1.12928,1.13003,86200000.0
2009-06-15 12:05:00,1.13017,1.13088,1.12941,1.12951,103700000.0
2009-06-15 12:10:00,1.12958,1.12988,1.12882,1.12927,101300000.0
2009-06-15 12:15:00,1.12922,1.12954,1.12877,1.12877,89400000.0
2009-06-15 12:20:00,1.12937,1.12987,1.12896,1.12932,107300000.0
2009-06-15 12:25:00,1.1296,1.12966,1.12822,1.12832,118600001.0
2009-06-15 12:30:00,1.12887,1.12896,1.12823,1.12857,105600000.0
2009-06-15 12:35:00,1.12863,1.12907,1.12825,1.12835,85800000.0
2009-06-15 12:40:00,1.12833,1.12852,1.12778,1.1282,145200000.0
2009-06-15 12:45:00,1.12822,1.12887,1.12798,1.12875,89000000.0
2009-06-15 12:50:00,1.12887,1.12919,1.12812,1.12907,101000000.0
2009-06-15 12:55:00,1.1288,1.13065,1.1288,1.13021,78000000.0
2009-06-15 13:00:00,1.1305,1.13146,1.1301,1.13073,110400000.0
2009-06-15 13:05:00,1.13099,1.13162,1.13049,1.13122,106800000.0
2009-06-15 13:10:00,1.13155,1.13155,1.13019,1.13054,83200000.0
2009-06-15 13:15:00,1.13058,1.13103,1.13028,1.13069,69400000.0
2009-06-15 13:20:00,1.13092,1.13141,1.13046,1.13141,130800002.0
2009-06-15 13:25:00,1.13118,1.13252,1.13098,1.13234,151500000.0
2009-06-15 13:30:00,1.13282,1.133,1.13118,1.13141,92400000.0
2009-06-15 13:35:00,1.13169,1.13169,1.13021,1.13113,58800000.0
2009-06-15 13:40:00,1.13112,1.13148,1.13055,1.13117,76600000.0
2009-06-15 13:45:00,1.1313,1.13155,1.1309,1.13112,125200000.0
2009-06-15 13:50:00,1.13105,1.13228,1.13095,1.13139,90800000.0
2009-06-15 13:55:00,1.13133,1.13339,1.13124,1.13328,97400000.0
2009-06-15 14:00:00,1.13319,1.13373,1.13271,1.13357,102600000.0
2009-06-15 14:05:00,1.13353,1.1344,1.13269,1.13323,111800000.0
2009-06-15 14:10:00,1.13322,1.13328,1.13183,1.13239,114400000.0
2009-06-15 14:15:00,1.1321,1.13281,1.13163,1.13163,98200000.0
2009-06-15 14:20:00,1.1314,1.13186,1.12973,1.12996,120800000.0
2009-06-15 14:25:00,1.12985,1.12992,1.12828,1.12828,137900001.0
2009-06-15 14:30:00,1.12847,1.13106,1.12831,1.13051,105800000.0
2009-06-15 14:35:00,1.13087,1.13087,1.12949,1.12969,81800000.0
2009-06-15 14:40:00,1.12958,1.13009,1.12852,1.12866,93600000.0
2009-06-15 14:45:00,1.1289,1.1289,1.1266,1.12688,102000000.0
2009-06-15 14:50:00,1.12713,1.12758,1.12642,1.12751,113800001.0
2009-06-15 14:55:00,1.12739,1.12764,1.12677,1.12764,116200000.0
2009-06-15 15:00:00,1.12742,1.12849,1.12715,1.12798,115200000.0
2009-06-15 15:05:00,1.1281,1.12914,1.12778,1.12865,92600001.0
2009-06-15 15:10:00,1.12858,1.12883,1.12701,1.12777,118800000.0
2009-06-15 15:15:00,1.1286,1.129,1.12789,1.1286,131500000.0
2009-06-15 15:20:00,1.12807,1.1284,1.12671,1.1269,58600000.0
2009-06-15 15:25:00,1.1271,1.12721,1.12627,1.1265,122000000.0
2009-06-15 15:30:00,1.12657,1.12796,1.1264,1.12773,105499999.0
2009-06-15 15:35:00,1.12733,1.1293,1.12733,1.12854,88600000.0
2009-06-15 15:40:00,1.12872,1.12872,1.12776,1.12836,95600000.0
2009-06-15 15:45:00,1.1284,1.12903,1.12807,1.12856,124800000.0
2009-06-15 15:50:00,1.12887,1.12985,1.12845,1.1293,109800000.0
2009-06-15 15:55:00,1.1292,1.12979,1.129,1.12938,152200000.0
2009-06-15 16:00:00,1.12937,1.13021,1.12864,1.12886,99200000.0
2009-06-15 16:05:00,1.12895,1.12981,1.12767,1.12788,115000000.0
2009-06-15 16:10:00,1.12779,1.12805,1.12684,1.12791,119800000.0
2009-06-15 16:15:00,1.12825,1.12826,1.1272,1.128,89000000.0
2009-06-15 16:20:00,1.1282,1.12847,1.12751,1.12779,120200000.0
2009-06-15 16:25:00,1.12735,1.13022,1.12735,1.12961,128000000.0
2009-06-15 16:30:00,1.12942,1.13188,1.12942,1.13159,120800000.0
2009-06-15 16:35:00,1.13165,1.13294,1.13102,1.13294,206800002.0
2009-06-15 16:40:00,1.1328,1.13293,1.13165,1.1322,88300000.0
2009-06-15 16:45:00,1.13213,1.13309,1.13122,1.13166,106099999.0
2009-06-15 16:50:00,1.1316,1.13209,1.13111,1.13166,102000000.0
2009-06-15 16:55:00,1.13168,1.13286,1.13151,1.13166,116200000.0
2009-06-15 17:00:00,1.13133,1.13447,1.13133,1.13435,128600000.0
2009-06-15 17:05:00,1.13433,1.13527,1.13384,1.13417,82600000.0
2009-06-15 17:10:00,1.13423,1.1345,1.13273,1.13302,137400000.0
2009-06-15 17:15:00,1.13305,1.13414,1.13272,1.13406,86200000.0
2009-06-15 17:20:00,1.13426,1.1368,1.13425,1.13653,94400000.0
2009-06-15 17:25:00,1.13622,1.13684,1.13587,1.13626,93800000.0
2009-06-15 17:30:00,1.13633,1.1367,1.13562,1.1362,118600000.0
2009-06-15 17:35:00,1.13643,1.13645,1.1349,1.13585,113400000.0
2009-06-15 17:40:00,1.13559,1.13597,1.13481,1.1352,113500000.0
2009-06-15 17:45:00,1.1349,1.13558,1.13447,1.13475,137200000.0
2009-06-15 17:50:00,1.13457,1.13594,1.13442,1.13531,119800001.0
2009-06-15 17:55:00,1.1352,1.13534,1.13347,1.13348,100600000.0
2009-06-15 18:00:00,1.13386,1.13419,1.13342,1.13419,105500000.0
2009-06-15 18:05:00,1.13435,1.13556,1.13393,1.1355,145800000.0
2009-06-15 18:10:00,1.13538,1.13607,1.13516,1.13583,87400000.0
2009-06-15 18:15:00,1.13577,1.13625,1.13509,1.13569,108400000.0
2009-06-15 18:20:00,1.13587,1.1368,1.1352,1.1365,71000000.0
2009-06-15 18:25:00,1.13665,1.13738,1.13633,1.13682,94200000.0
2009-06-15 18:30:00,1.1366,1.13689,1.13518,1.1356,62800000.0
2009-06-15 18:35:00,1.13562,1.13575,1.13462,1.13527,128999998.0
2009-06-15 18:40:00,1.135,1.1357,1.13496,1.13527,139000002.0
2009-06-15 18:45:00,1.13518,1.13573,1.1351,1.13553,185200000.0
2009-06-15 18:50:00,1.13533,1.13559,1.13466,1.13499,121800000.0
2009-06-15 18:55:00,1.13515,1.13551,1.13424,1.13433,120200000.0
2009-06-15 19:00:00,1.13403,1.13522,1.13403,1.13479,90000000.0
2009-06-15 19:05:00,1.13501,1.13588,1.13494,1.13535,72600000.0
2009-06-15 19:10:00,1.13542,1.13567,1.13482,1.13496,110300000.0
2009-06-15 19:15:00,1.13484,1.13604,1.13468,1.13604,112600000.0
2009-06-15 19:20:00,1.13594,1.13613,1.13545,1.13563,104200000.0
2009-06-15 19:25:00,1.13554,1.1365,1.13523,1.13616,65200000.0
2009-06-15 19:30:00,1.13623,1.13725,1.1361,1.13629,96600000.0
2009-06-15 19:35:00,1.13663,1.13735,1.13629,1.137,106400000.0
2009-06-15 19:40:00,1.13708,1.13728,1.1366,1.13698,110400000.0
2009-06-15 19:45:00,1.1368,1.1368,1.13598,1.13621,97000000.0
2009-06-15 19:50:00,1.13615,1.1362,1.13533,1.13559,108600000.0
2009-06-15 19:55:00,1.13572,1.13615,1.13538,1.13603,91800000.0
2009-06-15 20:00:00,1.13601,1.13607,1.13396,1.13417,75300000.0
2009-06-15 20:05:00,1.13395,1.13455,1.13299,1.13352,99600000.0
2009-06-15 20:10:00,1.13355,1.13378,1.13303,1.13362,97700000.0
2009-06-15 20:15:00,1.13368,1.1348,1.13363,1.134,106200000.0
2009-06-15 20:20:00,1.13395,1.13407,1.13304,1.13314,88000000.0
2009-06-15 20:25:00,1.13353,1.13359,1.13235,1.13235,110000000.0
2009-06-15 20:30:00,1.13198,1.13288,1.13176,1.1323,79200000.0
2009-06-15 20:35:00,1.13255,1.13281,1.13215,1.13221,102200000.0
2009-06-15 20:40:00,1.1322,1.13326,1.13188,1.13325,98200000.0
2009-06-15 20:45:00,1.13278,1.13401,1.13278,1.13367,98400000.0
2009-06-15 20:50:00,1.13398,1.13403,1.13311,1.13316,96700000.0
2009-06-15 20:55:00,1.13322,1.13367,1.13295,1.13349,65200000.0
2009-06-15 21:00:00,1.1334,1.13361,1.13296,1.133,100800000.0
2009-06-15 21:05:00,1.13315,1.13347,1.13289,1.13289,101400000.0
2009-06-15 21:10:00,1.1327,1.13309,1.1324,1.13283,86800000.0
2009-06-15 21:15:00,1.13295,1.13309,1.13233,1.1324,97200000.0
2009-06-15 21:20:00,1.1325,1.13278,1.13191,1.13253,125000001.0
2009-06-15 21:25:00,1.13258,1.13322,1.13226,1.13239,79000000.0
2009-06-15 21:30:00,1.13243,1.1329,1.13198,1.13276,103800000.0
2009-06-15 21:35:00,1.13284,1.13284,1.13161,1.13189,114800000.0
2009-06-15 21:40:00,1.13204,1.13208,1.13148,1.13154,107200000.0
2009-06-15 21:45:00,1.13172,1.13172,1.13084,1.13129,98200001.0
2009-06-15 21:50:00,1.13112,1.13189,1.13112,1.13156,141200000.0
2009-06-15 21:55:00,1.13152,1.13243,1.13122,1.13208,94600000.0
2009-06-15 22:00:00,1.13195,1.13201,1.13118,1.13136,104800000.0
2009-06-15 22:05:00,1.13098,1.13148,1.13085,1.13148,84000000.0
2009-06-15 22:10:00,1.13161,1.13195,1.13145,1.13168,174200002.0
2009-06-15 22:15:00,1.13172,1.13212,1.13156,1.13173,67600000.0
2009-06-15 22:20:00,1.13175,1.13176,1.13099,1.13171,74000000.0
2009-06-15 22:25:00,1.13158,1.13295,1.13131,1.13285,111200000.0
2009-06-15 22:30:00,1.13258,1.13285,1.13197,1.13206,88000000.0
2009-06-15 22:35:00,1.1319,1.13212,1.1315,1.13172,108400000.0
2009-06-15 22:40:00,1.13193,1.13203,1.13153,1.13179,121400001.0
2009-06-15 22:45:00,1.1316,1.13214,1.13154,1.13174,116500000.0
2009-06-15 22:50:00,1.13174,1.13253,1.13174,1.1321,83000001.0
2009-06-15 22:55:00,1.13242,1.13321,1.13175,1.13315,70200000.0
2009-06-15 23:00:00,1.13243,1.13283,1.1319,1.13236,80400000.0
2009-06-15 23:05:00,1.13228,1.13262,1.13177,1.13225,67000000.0
2009-06-15 23:10:00,1.13222,1.13248,1.13197,1.13215,59800000.0
2009-06-15 23:15:00,1.13248,1.13248,1.13117,1.13193,97800001.0
2009-06-15 23:20:00,1.13205,1.13215,1.13175,1.132,47400000.0
2009-06-15 23:25:00,1.13194,1.13253,1.13184,1.13221,156000001.0
2009-06-15 23:30:00,1.13205,1.13224,1.13183,1.13198,95000000.0
2009-06-15 23:35:00,1.13208,1.13231,1.1319,1.13231,102600000.0
2009-06-15 23:40:00,1.1322,1.13228,1.13167,1.13185,83200000.0
2009-06-15 23:45:00,1.13194,1.13214,1.13164,1.13187,61800000.0
2009-06-15 23:50:00,1.13185,1.13199,1.1316,1.13193,64000000.0
2009-06-15 23:55:00,1.13203,1.13205,1.13188,1.13205,11800000.0
2009-06-16 00:00:00,1.13193,1.13195,1.13145,1.13165,77800000.0
2009-06-16 00:05:00,1.13177,1.13197,1.13138,1.13168,76600000.0
2009-06-16 00:10:00,1.13185,1.13194,1.13164,1.13181,63200000.0
2009-06-16 00:15:00,1.13182,1.13217,1.13143,1.132,101800001.0
2009-06-16 00:20:00,1.13208,1.13231,1.13183,1.13217,90400000.0
2009-06-16 00:25:00,1.13209,1.13229,1.13185,1.13208,61200000.0
2009-06-16 00:30:00,1.13198,1.13211,1.13178,1.13188,52200000.0
2009-06-16 00:35:00,1.13207,1.13215,1.13154,1.13166,55200000.0
2009-06-16 00:40:00,1.13154,1.1319,1.13131,1.1319,96400000.0
2009-06-16 00:45:00,1.13173,1.13177,1.13146,1.13173,45200000.0
2009-06-16 00:50:00,1.13167,1.13184,1.13143,1.13172,159400002.0
2009-06-16 00:55:00,1.13173,1.1321,1.1315,1.13193,105000000.0
2009-06-16 01:00:00,1.1321,1.13214,1.13165,1.13184,140600002.0
2009-06-16 01:05:00,1.13185,1.13202,1.1316,1.13174,72800000.0
2009-06-16 01:10:00,1.13181,1.13187,1.13145,1.13145,127400000.0
2009-06-16 01:15:00,1.1318,1.13252,1.13153,1.13176,127600000.0
2009-06-16 01:20:00,1.13163,1.13229,1.13163,1.13176,76400000.0
2009-06-16 01:25:00,1.13181,1.13203,1.13143,1.13183,48200000.0
2009-06-16 01:30:00,1.13193,1.13217,1.13152,1.13182,83700000.0
2009-06-16 01:35:00,1.13199,1.13241,1.13182,1.13239,92400000.0
2009-06-16 01:40:00,1.13227,1.13261,1.13182,1.13243,108200000.0
2009-06-16 01:45:00,1.1325,1.13333,1.13233,1.13315,67400000.0
2009-06-16 01:50:00,1.1332,1.1345,1.13308,1.13414,88800000.0
2009-06-16 01:55:00,1.13377,1.13398,1.13323,1.13362,66200000.0
2009-06-16 02:00:00,1.13357,1.13392,1.13255,1.13388,73200000.0
2009-06-16 02:05:00,1.1337,1.13394,1.13321,1.13351,82000000.0
2009-06-16 02:10:00,1.13358,1.13409,1.13311,1.13372,93800000.0
2009-06-16 02:15:00,1.13373,1.13412,1.13362,1.13403,100000000.0
2009-06-16 02:20:00,1.1341,1.1341,1.13326,1.13373,120800000.0
2009-06-16 02:25:00,1.1336,1.13497,1.13348,1.13476,103200000.0
2009-06-16 02:30:00,1.13498,1.13543,1.13462,1.13543,79600000.0
2009-06-16 02:35:00,1.13532,1.1359,1.13485,1.13567,77600000.0
2009-06-16 02:40:00,1.13555,1.13584,1.13527,1.13552,119600000.0
2009-06-16 02:45:00,1.13546,1.13551,1.13458,1.13467,125400000.0
2009-06-16 02:50:00,1.13468,1.13505,1.13455,1.13466,84599999.0
2009-06-16 02:55:00,1.13475,1.13553,1.13471,1.1354,124200000.0
2009-06-16 03:00:00,1.13537,1.13546,1.13458,1.13526,83400000.0
2009-06-16 03:05:00,1.13525,1.13565,1.13487,1.13537,94900000.0
2009-06-16 03:10:00,1.13515,1.13537,1.13397,1.13418,90600000.0
2009-06-16 03:15:00,1.13373,1.13512,1.13367,1.1349,88900000.0
2009-06-16 03:20:00,1.13505,1.13514,1.13436,1.13481,132200000.0
2009-06-16 03:25:00,1.13511,1.13601,1.13483,1.13575,120000000.0
2009-06-16 03:30:00,1.13562,1.13632,1.1353,1.13616,116400000.0
2009-06-16 03:35:00,1.13619,1.13719,1.13604,1.13708,109200000.0
2009-06-16 03:40:00,1.13677,1.13689,1.13601,1.13601,85000000.0
2009-06-16 03:45:00,1.13623,1.13634,1.13473,1.13473,100800000.0
2009-06-16 03:50:00,1.1347,1.13508,1.13398,1.134,102200000.0
2009-06-16 03:55:00,1.13387,1.13423,1.13253,1.13332,107200000.0
2009-06-16 04:00:00,1.13351,1.13523,1.13343,1.13502,122499999.0
2009-06-16 04:05:00,1.13475,1.13527,1.13458,1.13472,120400001.0
2009-06-16 04:10:00,1.13458,1.13486,1.13411,1.13428,122000000.0
2009-06-16 04:15:00,1.13429,1.13436,1.1337,1.1337,94200000.0
2009-06-16 04:20:00,1.13374,1.13402,1.13331,1.134,150400002.0
2009-06-16 04:25:00,1.13388,1.13442,1.13361,1.13429,71800000.0
2009-06-16 04:30:00,1.13419,1.13439,1.13344,1.13375,135000001.0
2009-06-16 04:35:00,1.13375,1.13408,1.13328,1.13347,85200000.0
2009-06-16 04:40:00,1.13345,1.13382,1.13313,1.1335,99600000.0
2009-06-16 04:45:00,1.13362,1.13373,1.13297,1.13353,97600000.0
2009-06-16 04:50:00,1.13349,1.13366,1.13308,1.13346,107400000.0
2009-06-16 04:55:00,1.13338,1.13414,1.13315,1.13399,80700000.0
2009-06-16 05:00:00,1.13367,1.1339,1.13319,1.1338,152400000.0
2009-06-16 05:05:00,1.13345,1.13438,1.13345,1.13393,192600000.0
2009-06-16 05:10:00,1.13411,1.1347,1.13359,1.1347,143700000.0
2009-06-16 05:15:00,1.13478,1.13558,1.13468,1.13549,70200000.0
2009-06-16 05:20:00,1.1353,1.13614,1.13498,1.13583,132199998.0
2009-06-16 05:25:00,1.13575,1.13613,1.13497,1.13516,162800000.0
2009-06-16 05:30:00,1.13494,1.13527,1.13441,1.13472,117600000.0
2009-06-16 05:35:00,1.13485,1.13514,1.13443,1.13487,152800000.0
2009-06-16 05:40:00,1.13455,1.13508,1.13422,1.13488,282600000.0
2009-06-16 05:45:00,1.13502,1.13543,1.13477,1.13536,385800000.0
2009-06-16 05:50:00,1.13482,1.13549,1.13482,1.13513,837600000.0
2009-06-16 05:55:00,1.1352,1.13524,1.13394,1.13463,731299999.0
2009-06-16 06:00:00,1.1347,1.13475,1.13264,1.13337,270799999.0
2009-06-16 06:05:00,1.13312,1.13385,1.13295,1.13338,313600000.0
2009-06-16 06:10:00,1.1335,1.13369,1.13308,1.13352,404800000.0
2009-06-16 06:15:00,1.13356,1.13387,1.13334,1.13373,483600001.0
2009-06-16 06:20:00,1.13395,1.13444,1.13357,1.13384,252800000.0
2009-06-16 06:25:00,1.13328,1.13391,1.1332,1.13381,169800000.0
2009-06-16 06:30:00,1.13384,1.13467,1.13375,1.13467,239000000.0
2009-06-16 06:35:00,1.13449,1.1345,1.13339,1.13405,167800000.0
2009-06-16 06:40:00,1.13398,1.13429,1.13362,1.13406,356800000.0
2009-06-16 06:45:00,1.13405,1.13415,1.13319,1.13335,364000000.0
2009-06-16 06:50:00,1.13349,1.13368,1.13312,1.13365,328600000.0
2009-06-16 06:55:00,1.13363,1.13392,1.13323,1.13357,498200000.0
2009-06-16 07:00:00,1.13364,1.13387,1.13325,1.13367,496499998.0
2009-06-16 07:05:00,1.13382,1.13391,1.13347,1.13367,381200001.0
2009-06-16 07:10:00,1.13376,1.13397,1.1335,1.13373,547300000.0
2009-06-16 07:15:00,1.13345,1.13375,1.13318,1.13332,524300000.0
2009-06-16 07:20:00,1.13319,1.13388,1.13076,1.131,541200000.0
2009-06-16 07:25:00,1.13105,1.13195,1.13038,1.1307,435200000.0
2009-06-16 07:30:00,1.13093,1.13315,1.13035,1.13306,658800004.0
2009-06-16 07:35:00,1.13294,1.13301,1.13196,1.13216,502800000.0
2009-06-16 07:40:00,1.13225,1.13301,1.13176,1.13242,576000001.0
2009-06-16 07:45:00,1.13248,1.13288,1.13192,1.13234,623200000.0
2009-06-16 07:50:00,1.13234,1.13304,1.13196,1.13236,480000001.0
2009-06-16 07:55:00,1.13243,1.13277,1.1308,1.13105,507400000.0
2009-06-16 08:00:00,1.13112,1.13167,1.13053,1.13148,689900002.0
2009-06-16 08:05:00,1.13138,1.13359,1.13086,1.13294,540300002.0
2009-06-16 08:10:00,1.1327,1.13339,1.13192,1.13277,478000002.0
2009-06-16 08:15:00,1.13253,1.13321,1.13182,1.13261,607900001.0
2009-06-16 08:20:00,1.13294,1.13313,1.13212,1.13227,578600001.0
2009-06-16 08:25:00,1.13228,1.13268,1.13206,1.13235,535700000.0
2009-06-16 08:30:00,1.13217,1.13234,1.13066,1.13108,335400000.0
2009-06-16 08:35:00,1.13112,1.13235,1.13097,1.13235,399700000.0
2009-06-16 08:40:00,1.13226,1.13232,1.13073,1.13125,677900000.0
2009-06-16 08:45:00,1.13125,1.13132,1.1294,1.12985,693000004.0
2009-06-16 08:50:00,1.12975,1.13007,1.12874,1.12925,662300001.0
2009-06-16 08:55:00,1.12986,1.13093,1.12915,1.13093,611700001.0
2009-06-16 09:00:00,1.13078,1.13095,1.12966,1.1301,433800000.0
2009-06-16 09:05:00,1.13032,1.1311,1.12973,1.13059,457099999.0
2009-06-16 09:10:00,1.13078,1.13118,1.12942,1.12998,441699998.0
2009-06-16 09:15:00,1.1294,1.13013,1.12906,1.12962,532500000.0
2009-06-16 09:20:00,1.12933,1.12999,1.12881,1.12943,732300001.0
2009-06-16 09:25:00,1.12957,1.13061,1.1293,1.13045,857600001.0
2009-06-16 09:30:00,1.13031,1.13056,1.12909,1.12948,808100000.0
2009-06-16 09:35:00,1.13,1.13049,1.12941,1.12997,688400002.0
2009-06-16 09:40:00,1.13004,1.13019,1.12839,1.12892,543300002.0
2009-06-16 09:45:00,1.1286,1.1292,1.12739,1.12826,724199998.0
2009-06-16 09:50:00,1.12811,1.12942,1.12772,1.12913,715400001.0
2009-06-16 09:55:00,1.1286,1.12967,1.12851,1.12946,802299998.0
2009-06-16 10:00:00,1.12953,1.13039,1.129,1.13037,1008200000.0
2009-06-16 10:05:00,1.13005,1.13045,1.12958,1.13001,1034200001.0
2009-06-16 10:10:00,1.13028,1.13058,1.12958,1.12983,1019900002.0
2009-06-16 10:15:00,1.12989,1.13018,1.12902,1.12943,891100000.0
2009-06-16 10:20:00,1.12945,1.13089,1.12922,1.1302,975900000.0
2009-06-16 10:25:00,1.13034,1.13055,1.12925,1.12966,1068399998.0
2009-06-16 10:30:00,1.12977,1.12992,1.12802,1.12874,986100002.0
2009-06-16 10:35:00,1.12878,1.12952,1.1284,1.12905,857100004.0
2009-06-16 10:40:00,1.12902,1.1293,1.1271,1.12772,928400001.0
2009-06-16 10:45:00,1.12782,1.12797,1.12702,1.1278,881600000.0
2009-06-16 10:50:00,1.12774,1.12796,1.12683,1.12703,769200001.0
2009-06-16 10:55:00,1.12733,1.12782,1.1263,1.12668,863000002.0
2009-06-16 11:00:00,1.12653,1.12661,1.12235,1.12282,789400000.0
2009-06-16 11:05:00,1.12283,1.1237,1.1217,1.12346,814300001.0
2009-06-16 11:10:00,1.12346,1.12379,1.1222,1.12343,680400000.0
2009-06-16 11:15:00,1.12351,1.12389,1.12215,1.1226,772300001.0
2009-06-16 11:20:00,1.12262,1.12359,1.12225,1.12331,680600002.0
2009-06-16 11:25:00,1.12335,1.12385,1.12257,1.12355,783000000.0
2009-06-16 11:30:00,1.12346,1.12436,1.12305,1.12369,689500002.0
2009-06-16 11:35:00,1.12355,1.1241,1.12288,1.12368,659000001.0
2009-06-16 11:40:00,1.12366,1.124,1.12226,1.12399,982000002.0
2009-06-16 11:45:00,1.12384,1.1243,1.12316,1.12369,1029899998.0
2009-06-16 11:50:00,1.12399,1.12423,1.12322,1.12371,855200001.0
2009-06-16 11:55:00,1.12357,1.12519,1.12312,1.12428,124900000.0
2009-06-16 12:00:00,1.1241,1.12441,1.12363,1.12394,83900000.0
2009-06-16 12:05:00,1.12473,1.12507,1.12394,1.1248,104600000.0
2009-06-16 12:10:00,1.12498,1.12525,1.12443,1.12502,106800000.0
2009-06-16 12:15:00,1.12493,1.12618,1.1247,1.12618,102400000.0
2009-06-16 12:20:00,1.12629,1.12633,1.12522,1.12567,118400000.0
2009-06-16 12:25:00,1.12592,1.12592,1.12492,1.12507,89000000.0
2009-06-16 12:30:00,1.12506,1.12536,1.12432,1.12478,109200000.0
2009-06-16 12:35:00,1.1245,1.12475,1.12404,1.12412,105200000.0
2009-06-16 12:40:00,1.12421,1.12444,1.12342,1.12343,113000000.0
2009-06-16 12:45:00,1.1238,1.124,1.12338,1.124,81000000.0
2009-06-16 12:50:00,1.1241,1.1256,1.12392,1.12548,85000000.0
2009-06-16 12:55:00,1.1253,1.12563,1.12498,1.1253,105400000.0
2009-06-16 13:00:00,1.12523,1.1254,1.12458,1.12462,72200000.0
2009-06-16 13:05:00,1.1249,1.12498,1.1232,1.1234,102400000.0
2009-06-16 13:10:00,1.12372,1.12384,1.12274,1.12363,127300000.0
2009-06-16 13:15:00,1.12388,1.1245,1.1232,1.12385,90600000.0
2009-06-16 13:20:00,1.12407,1.12504,1.1236,1.12403,108800000.0
2009-06-16 13:25:00,1.12399,1.12437,1.12312,1.12386,133200000.0
2009-06-16 13:30:00,1.12397,1.12445,1.12353,1.12417,82200000.0
2009-06-16 13:35:00,1.12405,1.12422,1.12274,1.12299,109300000.0
2009-06-16 13:40:00,1.12291,1.12401,1.12265,1.12343,113400000.0
2009-06-16 13:45:00,1.1231,1.12375,1.12261,1.12289,157600000.0
2009-06-16 13:50:00,1.12275,1.12338,1.1217,1.12271,116700000.0
2009-06-16 13:55:00,1.12283,1.12362,1.12228,1.12295,115200000.0
2009-06-16 14:00:00,1.12297,1.12347,1.12236,1.1232,87600000.0
2009-06-16 14:05:00,1.12338,1.12426,1.12281,1.12397,95000000.0
2009-06-16 14:10:00,1.12385,1.12473,1.12311,1.12388,82800000.0
2009-06-16 14:15:00,1.1237,1.124,1.12268,1.12279,100000000.0
2009-06-16 14:20:00,1.1228,1.12406,1.12237,1.12365,142399999.0
2009-06-16 14:25:00,1.12352,1.12483,1.12307,1.12452,124400000.0
2009-06-16 14:30:00,1.12404,1.12426,1.12197,1.12332,127400001.0
2009-06-16 14:35:00,1.1229,1.12446,1.1228,1.124,109200000.0
2009-06-16 14:40:00,1.12417,1.12456,1.12297,1.12332,109700000.0
2009-06-16 14:45:00,1.12366,1.12431,1.1232,1.12416,87600000.0
2009-06-16 14:50:00,1.12437,1.12582,1.12382,1.12582,116999999.0
2009-06-16 14:55:00,1.12565,1.12648,1.12507,1.12553,99400000.0
2009-06-16 15:00:00,1.12577,1.12588,1.12453,1.12475,105600000.0
2009-06-16 15:05:00,1.1249,1.1249,1.12354,1.12421,101200000.0
2009-06-16 15:10:00,1.12425,1.1248,1.12343,1.1239,105600000.0
2009-06-16 15:15:00,1.12413,1.12646,1.12391,1.12642,112200000.0
2009-06-16 15:20:00,1.12631,1.12801,1.1262,1.12713,99600000.0
2009-06-16 15:25:00,1.12676,1.12834,1.1266,1.12736,104600000.0
2009-06-16 15:30:00,1.12713,1.12845,1.12668,1.12841,80500000.0
2009-06-16 15:35:00,1.1281,1.13041,1.12757,1.1301,92600000.0
2009-06-16 15:40:00,1.13077,1.13077,1.12932,1.12943,95400000.0
2009-06-16 15:45:00,1.12921,1.12977,1.12875,1.12929,114200000.0
2009-06-16 15:50:00,1.1294,1.12962,1.128,1.12883,109600000.0
2009-06-16 15:55:00,1.12916,1.13023,1.12869,1.1302,110200000.0
2009-06-16 16:00:00,1.13038,1.13068,1.12958,1.12998,107400000.0
2009-06-16 16:05:00,1.13003,1.13111,1.12971,1.13107,136400000.0
2009-06-16 16:10:00,1.13115,1.13235,1.13058,1.13151,111400000.0
2009-06-16 16:15:00,1.13182,1.13433,1.13141,1.13392,101200000.0
2009-06-16 16:20:00,1.13387,1.13387,1.13229,1.13229,95400000.0
2009-06-16 16:25:00,1.1328,1.13328,1.13219,1.13253,111600000.0
2009-06-16 16:30:00,1.1328,1.13301,1.13155,1.13251,127600000.0
2009-06-16 16:35:00,1.13242,1.13281,1.13121,1.13137,103200000.0
2009-06-16 16:40:00,1.1311,1.13256,1.13087,1.13223,84000000.0
2009-06-16 16:45:00,1.13198,1.13248,1.13129,1.13223,101600000.0
2009-06-16 16:50:00,1.13207,1.13228,1.13073,1.13099,106400000.0
2009-06-16 16:55:00,1.13091,1.13134,1.13039,1.13094,114400001.0
2009-06-16 17:00:00,1.13105,1.13106,1.12949,1.12958,89900000.0
2009-06-16 17:05:00,1.13002,1.13062,1.12966,1.12971,124200000.0
2009-06-16 17:10:00,1.12983,1.13095,1.12979,1.13044,78400000.0
2009-06-16 17:15:00,1.1306,1.13065,1.12936,1.12999,104200000.0
2009-06-16 17:20:00,1.1298,1.13048,1.12933,1.13035,142600001.0
2009-06-16 17:25:00,1.13037,1.1314,1.12992,1.13054,97600000.0
2009-06-16 17:30:00,1.13048,1.1314,1.13048,1.1313,101200000.0
2009-06-16 17:35:00,1.13115,1.13206,1.13063,1.13095,108400000.0
2009-06-16 17:40:00,1.13083,1.13137,1.13055,1.13079,120000001.0
2009-06-16 17:45:00,1.13105,1.13278,1.1307,1.13278,112200000.0
2009-06-16 17:50:00,1.13312,1.13382,1.13263,1.13263,108200000.0
2009-06-16 17:55:00,1.13317,1.13352,1.13205,1.13218,89200000.0
2009-06-16 18:00:00,1.13213,1.13285,1.13207,1.13217,81000000.0
2009-06-16 18:05:00,1.13203,1.1327,1.13177,1.13211,112100000.0
2009-06-16 18:10:00,1.13208,1.13242,1.1309,1.131,122200000.0
2009-06-16 18:15:00,1.13107,1.13201,1.13107,1.13177,112200001.0
2009-06-16 18:20:00,1.13196,1.13267,1.13178,1.13238,170600002.0
2009-06-16 18:25:00,1.13243,1.13253,1.13129,1.13173,101600000.0
2009-06-16 18:30:00,1.13175,1.13373,1.13173,1.13351,108900000.0
2009-06-16 18:35:00,1.1334,1.1338,1.13316,1.13335,109100000.0
2009-06-16 18:40:00,1.13353,1.13397,1.13283,1.13312,117400000.0
2009-06-16 18:45:00,1.13308,1.13526,1.13289,1.13435,127800001.0
2009-06-16 18:50:00,1.13458,1.13546,1.1342,1.13434,100200000.0
2009-06-16 18:55:00,1.13401,1.13485,1.13368,1.13482,119700001.0
2009-06-16 19:00:00,1.1349,1.13558,1.13443,1.1345,81000000.0
2009-06-16 19:05:00,1.1345,1.13516,1.13388,1.13487,95800000.0
2009-06-16 19:10:00,1.1348,1.13526,1.1341,1.13429,123200000.0
2009-06-16 19:15:00,1.13418,1.13493,1.134,1.1346,88600000.0
2009-06-16 19:20:00,1.13478,1.13583,1.13477,1.13573,118600001.0
2009-06-16 19:25:00,1.1356,1.13591,1.13436,1.13439,108600000.0
2009-06-16 19:30:00,1.13455,1.13499,1.13378,1.13393,99400000.0
2009-06-16 19:35:00,1.13432,1.13482,1.1335,1.1335,134800000.0
2009-06-16 19:40:00,1.13365,1.13405,1.13268,1.13288,88500000.0
2009-06-16 19:45:00,1.13265,1.13348,1.13239,1.1332,71000000.0
2009-06-16 19:50:00,1.13249,1.13329,1.13209,1.13264,131700000.0
2009-06-16 19:55:00,1.13258,1.13337,1.13248,1.13318,172400000.0
2009-06-16 20:00:00,1.13329,1.13455,1.13298,1.13435,117800000.0
2009-06-16 20:05:00,1.1344,1.13516,1.1337,1.1337,120800000.0
2009-06-16 20:10:00,1.13398,1.13474,1.13356,1.13442,98800000.0
2009-06-16 20:15:00,1.13435,1.13491,1.13407,1.1342,96200000.0
2009-06-16 20:20:00,1.13415,1.13425,1.13295,1.13345,102400000.0
2009-06-16 20:25:00,1.1335,1.13465,1.13327,1.13435,99200000.0
2009-06-16 20:30:00,1.13454,1.13531,1.13374,1.13404,125200000.0
2009-06-16 20:35:00,1.13408,1.13524,1.13347,1.1336,106500001.0
2009-06-16 20:40:00,1.13385,1.13447,1.13362,1.13442,99000000.0
2009-06-16 20:45:00,1.13461,1.13476,1.13405,1.13476,120600002.0
2009-06-16 20:50:00,1.13455,1.13495,1.13425,1.1345,93800000.0
2009-06-16 20:55:00,1.13454,1.13479,1.13395,1.13446,121400000.0
2009-06-16 21:00:00,1.13467,1.13472,1.13388,1.13433,112600000.0
2009-06-16 21:05:00,1.13427,1.13476,1.13405,1.13462,89200000.0
2009-06-16 21:10:00,1.13463,1.13499,1.13443,1.13466,104800000.0
2009-06-16 21:15:00,1.13477,1.135,1.13323,1.1335,104000000.0
2009-06-16 21:20:00,1.13348,1.13412,1.13331,1.13395,86000000.0
2009-06-16 21:25:00,1.1338,1.13479,1.13353,1.13403,113200000.0
2009-06-16 21:30:00,1.13408,1.1343,1.13325,1.13403,104400000.0
2009-06-16 21:35:00,1.13422,1.1344,1.13322,1.13406,119500000.0
2009-06-16 21:40:00,1.13387,1.13421,1.13253,1.13308,121000000.0
2009-06-16 21:45:00,1.13332,1.13369,1.13257,1.13362,127200000.0
2009-06-16 21:50:00,1.13352,1.13426,1.13329,1.13409,109400000.0
2009-06-16 21:55:00,1.13393,1.13453,1.13355,1.13427,85200000.0
2009-06-16 22:00:00,1.134,1.1348,1.1339,1.13448,100400000.0
2009-06-16 22:05:00,1.13428,1.13489,1.13417,1.13445,121700000.0
2009-06-16 22:10:00,1.1345,1.13458,1.1333,1.13338,109800000.0
2009-06-16 22:15:00,1.13347,1.13356,1.1326,1.13286,68600000.0
2009-06-16 22:20:00,1.1329,1.13348,1.13272,1.1333,86600000.0
2009-06-16 22:25:00,1.13323,1.13415,1.13309,1.13394,121800000.0
2009-06-16 22:30:00,1.13385,1.13443,1.13374,1.13427,138800000.0
2009-06-16 22:35:00,1.13422,1.1345,1.13357,1.13384,112600000.0
2009-06-16 22:40:00,1.13384,1.13454,1.13384,1.1342,109000000.0
2009-06-16 22:45:00,1.13402,1.13402,1.13336,1.13384,127800000.0
2009-06-16 22:50:00,1.13378,1.13414,1.13369,1.13406,84600000.0
2009-06-16 22:55:00,1.134,1.135,1.13374,1.13476,98200000.0
2009-06-16 23:00:00,1.13497,1.13506,1.13424,1.13481,97200000.0
2009-06-16 23:05:00,1.13472,1.13472,1.13375,1.13433,76000000.0
2009-06-16 23:10:00,1.13426,1.13455,1.13354,1.13354,94400001.0
2009-06-16 23:15:00,1.13387,1.1343,1.13344,1.13421,75200000.0
2009-06-16 23:20:00,1.13432,1.13444,1.13345,1.13407,79200000.0
2009-06-16 23:25:00,1.13398,1.13457,1.13389,1.13448,157000000.0
2009-06-16 23:30:00,1.1344,1.13453,1.134,1.1344,72000000.0
2009-06-16 23:35:00,1.13436,1.13492,1.13436,1.13472,30000000.0
2009-06-16 23:40:00,1.13476,1.1349,1.13455,1.13483,23000000.0
2009-06-16 23:45:00,1.1349,1.13499,1.13448,1.13479,57900000.0
2009-06-16 23:50:00,1.13488,1.13519,1.13448,1.13458,105800000.0
2009-06-16 23:55:00,1.13499,1.13513,1.13422,1.13498,58400000.0
2009-06-17 00:00:00,1.13502,1.13519,1.13443,1.13487,67900000.0
2009-06-17 00:05:00,1.1348,1.135,1.1344,1.13473,84600000.0
2009-06-17 00:10:00,1.13487,1.13502,1.13455,1.13497,105400000.0
2009-06-17 00:15:00,1.1349,1.13502,1.13457,1.13494,85800001.0
2009-06-17 00:20:00,1.13498,1.13499,1.13418,1.13475,87900000.0
2009-06-17 00:25:00,1.13499,1.13501,1.13425,1.13488,106400000.0
2009-06-17 00:30:00,1.13495,1.13506,1.13443,1.13463,117400000.0
2009-06-17 00:35:00,1.1349,1.13511,1.13443,1.13474,110800000.0
2009-06-17 00:40:00,1.13475,1.1351,1.13438,1.13461,115700000.0
2009-06-17 00:45:00,1.13466,1.13481,1.13429,1.13443,97600000.0
2009-06-17 00:50:00,1.13465,1.1349,1.13411,1.13465,67000000.0
2009-06-17 00:55:00,1.13465,1.13503,1.13427,1.1349,136000000.0
2009-06-17 01:00:00,1.13463,1.13491,1.13432,1.1346,110200000.0
2009-06-17 01:05:00,1.13465,1.13517,1.13406,1.13502,73400000.0
2009-06-17 01:10:00,1.13477,1.13526,1.13468,1.135,68600000.0
2009-06-17 01:15:00,1.13503,1.13586,1.13456,1.13566,95200000.0
2009-06-17 01:20:00,1.13577,1.13603,1.13539,1.1358,105200000.0
2009-06-17 01:25:00,1.13583,1.13609,1.13556,1.13582,92400000.0
2009-06-17 01:30:00,1.13578,1.13616,1.13571,1.13595,62400000.0
2009-06-17 01:35:00,1.13596,1.13621,1.13584,1.13601,78100000.0
2009-06-17 01:40:00,1.13597,1.13618,1.13579,1.13597,114600000.0
2009-06-17 01:45:00,1.13583,1.13645,1.13578,1.13645,86200000.0
2009-06-17 01:50:00,1.13611,1.13673,1.13596,1.13631,112400000.0
2009-06-17 01:55:00,1.13645,1.13691,1.13608,1.13663,108800000.0
2009-06-17 02:00:00,1.13649,1.13675,1.13544,1.13559,116200000.0
2009-06-17 02:05:00,1.13505,1.13539,1.13382,1.1344,94600000.0
2009-06-17 02:10:00,1.13465,1.13476,1.13348,1.13366,107600000.0
2009-06-17 02:15:00,1.1338,1.13505,1.13329,1.13457,126800000.0
2009-06-17 02:20:00,1.13449,1.13484,1.13363,1.13396,97500000.0
2009-06-17 02:25:00,1.13408,1.13429,1.13317,1.1342,85600000.0
2009-06-17 02:30:00,1.1343,1.13444,1.1336,1.13386,117500000.0
2009-06-17 02:35:00,1.13365,1.13395,1.13299,1.13313,106600000.0
2009-06-17 02:40:00,1.13289,1.13332,1.13287,1.13315,82200000.0
2009-06-17 02:45:00,1.1334,1.13451,1.1334,1.13438,96600000.0
2009-06-17 02:50:00,1.13423,1.13443,1.13326,1.13367,119400000.0
2009-06-17 02:55:00,1.13382,1.13449,1.1338,1.1339,105700000.0
2009-06-17 03:00:00,1.13398,1.13437,1.13384,1.13425,72800000.0
2009-06-17 03:05:00,1.13425,1.13443,1.1339,1.13401,107299999.0
2009-06-17 03:10:00,1.13412,1.13537,1.13407,1.13494,146300000.0
2009-06-17 03:15:00,1.13506,1.13567,1.13474,1.13525,121400000.0
2009-06-17 03:20:00,1.13524,1.13559,1.13464,1.13478,84100000.0
2009-06-17 03:25:00,1.13468,1.13512,1.13456,1.13463,106600001.0
2009-06-17 03:30:00,1.13473,1.13482,1.13429,1.13446,120200000.0
2009-06-17 03:35:00,1.13426,1.13471,1.13398,1.13443,100600001.0
2009-06-17 03:40:00,1.13457,1.13475,1.13415,1.13442,100600000.0
2009-06-17 03:45:00,1.13448,1.13535,1.13404,1.13499,98600000.0
2009-06-17 03:50:00,1.1346,1.13513,1.13387,1.13392,96000000.0
2009-06-17 03:55:00,1.13383,1.13406,1.13318,1.13344,93000000.0
2009-06-17 04:00:00,1.13352,1.1343,1.1334,1.1342,81000000.0
2009-06-17 04:05:00,1.13415,1.13423,1.13362,1.13397,91200000.0
2009-06-17 04:10:00,1.1341,1.1344,1.13357,1.13428,76400000.0
2009-06-17 04:15:00,1.1343,1.13465,1.13397,1.13436,94800000.0
2009-06-17 04:20:00,1.13436,1.13436,1.13384,1.134,81100000.0
2009-06-17 04:25:00,1.13395,1.13428,1.13327,1.1335,97600000.0
2009-06-17 04:30:00,1.13374,1.1341,1.13316,1.13368,151400001.0
2009-06-17 04:35:00,1.13373,1.13397,1.13304,1.13304,84200000.0
2009-06-17 04:40:00,1.1329,1.13349,1.13271,1.13307,97700000.0
2009-06-17 04:45:00,1.13327,1.13396,1.13321,1.13381,108600000.0
2009-06-17 04:50:00,1.13362,1.13394,1.13306,1.13369,96400000.0
2009-06-17 04:55:00,1.13379,1.13398,1.13329,1.13388,110600000.0
2009-06-17 05:00:00,1.1334,1.13387,1.133,1.13375,200800000.0
2009-06-17 05:05:00,1.13338,1.13402,1.13313,1.13372,203300000.0
2009-06-17 05:10:00,1.13384,1.13423,1.13333,1.13399,116400000.0
2009-06-17 05:15:00,1.13423,1.13437,1.13355,1.13388,98100000.0
2009-06-17 05:20:00,1.13377,1.13424,1.13352,1.1338,133300000.0
2009-06-17 05:25:00,1.13395,1.134,1.13329,1.13359,148800000.0
2009-06-17 05:30:00,1.13344,1.13344,1.13297,1.13308,153100000.0
2009-06-17 05:35:00,1.13315,1.13353,1.13273,1.13328,133600001.0
2009-06-17 05:40:00,1.13315,1.1334,1.13165,1.13165,273600000.0
2009-06-17 05:45:00,1.13153,1.13189,1.13067,1.13123,377800000.0
2009-06-17 05:50:00,1.13128,1.13196,1.13038,1.13091,843600002.0
2009-06-17 05:55:00,1.13095,1.13116,1.13031,1.13093,818500001.0
2009-06-17 06:00:00,1.13109,1.13125,1.13049,1.13114,311600001.0
2009-06-17 06:05:00,1.13091,1.13119,1.13018,1.13042,336200002.0
2009-06-17 06:10:00,1.13045,1.13083,1.13018,1.13018,418500000.0
2009-06-17 06:15:00,1.13027,1.13085,1.12992,1.13072,515300000.0
2009-06-17 06:20:00,1.13088,1.13142,1.1305,1.13132,205200000.0
2009-06-17 06:25:00,1.13133,1.13181,1.13126,1.1314,178800001.0
2009-06-17 06:30:00,1.13131,1.13154,1.13064,1.1312,266000000.0
2009-06-17 06:35:00,1.13137,1.13164,1.13107,1.13137,270399999.0
2009-06-17 06:40:00,1.13098,1.13192,1.1309,1.13172,423200003.0
2009-06-17 06:45:00,1.1316,1.13191,1.13132,1.1317,321800000.0
2009-06-17 06:50:00,1.13174,1.13205,1.13151,1.132,261400000.0
2009-06-17 06:55:00,1.13175,1.13204,1.13118,1.13182,484200000.0
2009-06-17 07:00:00,1.13166,1.13233,1.13124,1.13215,494600000.0
2009-06-17 07:05:00,1.13194,1.13242,1.13167,1.13217,415500002.0
2009-06-17 07:10:00,1.1321,1.1323,1.13072,1.13108,510700000.0
2009-06-17 07:15:00,1.13113,1.13186,1.13059,1.13119,442000000.0
2009-06-17 07:20:00,1.13138,1.13177,1.13074,1.1312,517100000.0
2009-06-17 07:25:00,1.1312,1.13146,1.1301,1.1303,432200000.0
2009-06-17 07:30:00,1.13014,1.13079,1.1295,1.13025,553900000.0
2009-06-17 07:35:00,1.13052,1.13086,1.12987,1.13012,556300001.0
2009-06-17 07:40:00,1.13049,1.13071,1.12969,1.13004,424000000.0
2009-06-17 07:45:00,1.12982,1.1306,1.12956,1.13036,685100000.0
2009-06-17 07:50:00,1.13042,1.13055,1.1296,1.12995,484499999.0
2009-06-17 07:55:00,1.12984,1.13016,1.12925,1.13003,505700000.0
2009-06-17 08:00:00,1.12999,1.13038,1.1295,1.12989,658200000.0
2009-06-17 08:05:00,1.12953,1.13055,1.12929,1.13018,485199997.0
2009-06-17 08:10:00,1.13007,1.1302,1.12912,1.12932,413099999.0
2009-06-17 08:15:00,1.12958,1.13014,1.12855,1.12919,526800000.0
2009-06-17 08:20:00,1.129,1.12931,1.12817,1.1287,619799999.0
2009-06-17 08:25:00,1.12885,1.12913,1.12753,1.12813,570000000.0
2009-06-17 08:30:00,1.12787,1.12838,1.12735,1.12784,359199998.0
2009-06-17 08:35:00,1.12778,1.12858,1.12719,1.12798,438100000.0
2009-06-17 08:40:00,1.12806,1.12841,1.12732,1.12808,756600000.0
2009-06-17 08:45:00,1.12798,1.12856,1.1273,1.12811,646500002.0
2009-06-17 08:50:00,1.12815,1.12829,1.12722,1.12743,601899998.0
2009-06-17 08:55:00,1.12705,1.12803,1.1268,1.12803,716100001.0
2009-06-17 09:00:00,1.12797,1.12859,1.12728,1.1283,477399999.0
2009-06-17 09:05:00,1.12839,1.12895,1.12793,1.12857,481000000.0
2009-06-17 09:10:00,1.12853,1.13032,1.12811,1.1301,466500002.0
2009-06-17 09:15:00,1.12998,1.12999,1.1285,1.12911,557600000.0
2009-06-17 09:20:00,1.12897,1.12929,1.12818,1.12901,727600003.0
2009-06-17 09:25:00,1.12891,1.1299,1.12872,1.12912,786600000.0
2009-06-17 09:30:00,1.12921,1.12959,1.12808,1.12879,860300002.0
2009-06-17 09:35:00,1.12871,1.12989,1.12845,1.12928,717400001.0
2009-06-17 09:40:00,1.12939,1.12966,1.12852,1.12929,514000000.0
2009-06-17 09:45:00,1.12928,1.12934,1.1278,1.12857,723800001.0
2009-06-17 09:50:00,1.12896,1.12951,1.12852,1.12916,754200000.0
2009-06-17 09:55:00,1.12935,1.13121,1.12878,1.13121,777799999.0
2009-06-17 10:00:00,1.13133,1.13169,1.12943,1.13112,1058899998.0
2009-06-17 10:05:00,1.13128,1.13269,1.13081,1.13269,1039800003.0
2009-06-17 10:10:00,1.13227,1.13299,1.13186,1.1323,1060300002.0
2009-06-17 10:15:00,1.13225,1.13261,1.13171,1.1324,1008100001.0
2009-06-17 10:20:00,1.13244,1.13263,1.13143,1.13187,1052800001.0
2009-06-17 10:25:00,1.13174,1.13192,1.13041,1.13107,1038099999.0
2009-06-17 10:30:00,1.13084,1.13087,1.12859,1.13069,1039500001.0
2009-06-17 10:35:00,1.13089,1.13228,1.13034,1.13223,782200000.0
2009-06-17 10:40:00,1.13223,1.13286,1.13169,1.13252,980800000.0
2009-06-17 10:45:00,1.13203,1.13318,1.13196,1.13313,815599999.0
2009-06-17 10:50:00,1.13292,1.13313,1.13201,1.13254,765700000.0
2009-06-17 10:55:00,1.13263,1.13276,1.1319,1.13243,785799999.0
2009-06-17 11:00:00,1.13227,1.13259,1.1318,1.13238,892800000.0
2009-06-17 11:05:00,1.13238,1.13307,1.13193,1.13232,772800000.0
2009-06-17 11:10:00,1.13279,1.13382,1.13237,1.13285,655600000.0
2009-06-17 11:15:00,1.1332,1.13364,1.13268,1.13318,767400001.0
2009-06-17 11:20:00,1.1332,1.13374,1.13274,1.13347,649400000.0
2009-06-17 11:25:00,1.13354,1.13407,1.13323,1.13388,771200001.0
2009-06-17 11:30:00,1.13375,1.13422,1.13309,1.13347,644200001.0
2009-06-17 11:35:00,1.13348,1.13421,1.13294,1.13396,686899998.0
2009-06-17 11:40:00,1.13393,1.1345,1.13317,1.13392,961900002.0
2009-06-17 11:45:00,1.13378,1.13387,1.13296,1.13375,981599999.0
2009-06-17 11:50:00,1.13379,1.13491,1.13364,1.13433,812500002.0
2009-06-17 11:55:00,1.13368,1.1343,1.13309,1.13398,146800001.0
2009-06-17 12:00:00,1.13378,1.13502,1.13354,1.13484,62000000.0
2009-06-17 12:05:00,1.13465,1.13568,1.13443,1.13528,111600000.0
2009-06-17 12:10:00,1.13545,1.13582,1.13494,1.13548,132200000.0
2009-06-17 12:15:00,1.13527,1.13549,1.13438,1.13456,137600000.0
2009-06-17 12:20:00,1.13485,1.13493,1.13408,1.13438,98600000.0
2009-06-17 12:25:00,1.1345,1.1345,1.13374,1.13433,91900000.0
2009-06-17 12:30:00,1.1343,1.13623,1.13414,1.13617,104800001.0
2009-06-17 12:35:00,1.13618,1.13633,1.13522,1.13543,124400000.0
2009-06-17 12:40:00,1.13617,1.13621,1.13533,1.13567,93400000.0
2009-06-17 12:45:00,1.13531,1.13622,1.13531,1.13595,94900000.0
2009-06-17 12:50:00,1.13617,1.13767,1.13588,1.13688,80600000.0
2009-06-17 12:55:00,1.136,1.13665,1.1357,1.13636,106000000.0
2009-06-17 13:00:00,1.13668,1.13709,1.13622,1.13679,85600000.0
2009-06-17 13:05:00,1.13675,1.13692,1.13551,1.13589,87900000.0
2009-06-17 13:10:00,1.13563,1.13577,1.13504,1.13543,150800001.0
2009-06-17 13:15:00,1.13516,1.13594,1.13499,1.13532,88000000.0
2009-06-17 13:20:00,1.13523,1.13571,1.13452,1.13455,104400000.0
2009-06-17 13:25:00,1.13475,1.13544,1.13438,1.13522,106700000.0
2009-06-17 13:30:00,1.13537,1.1359,1.13466,1.1353,128800000.0
2009-06-17 13:35:00,1.13543,1.13565,1.13506,1.13546,143200001.0
2009-06-17 13:40:00,1.13535,1.13686,1.1353,1.13655,102800000.0
2009-06-17 13:45:00,1.13655,1.13935,1.13641,1.13874,85000000.0
2009-06-17 13:50:00,1.13875,1.14041,1.13875,1.1393,83600000.0
2009-06-17 13:55:00,1.13925,1.14188,1.13914,1.14098,82900000.0
2009-06-17 14:00:00,1.14113,1.14149,1.13995,1.14096,132200000.0
2009-06-17 14:05:00,1.14107,1.14221,1.14069,1.14146,88500000.0
2009-06-17 14:10:00,1.14143,1.14186,1.14064,1.14115,116000000.0
2009-06-17 14:15:00,1.14076,1.14162,1.14042,1.14162,123400000.0
2009-06-17 14:20:00,1.1416,1.14187,1.14043,1.14044,166899998.0
2009-06-17 14:25:00,1.14027,1.14051,1.13926,1.13988,86800000.0
2009-06-17 14:30:00,1.13985,1.13987,1.13809,1.13984,109000000.0
2009-06-17 14:35:00,1.14002,1.14035,1.13873,1.13956,118600000.0
2009-06-17 14:40:00,1.13952,1.14012,1.13837,1.13837,84700000.0
2009-06-17 14:45:00,1.13815,1.13838,1.13715,1.13782,88400000.0
2009-06-17 14:50:00,1.13782,1.13782,1.1354,1.1357,115200001.0
2009-06-17 14:55:00,1.13607,1.13623,1.13426,1.13562,109400000.0
2009-06-17 15:00:00,1.13542,1.13704,1.13526,1.13704,85600000.0
2009-06-17 15:05:00,1.13718,1.13821,1.13679,1.13684,116100000.0
2009-06-17 15:10:00,1.13762,1.13778,1.1369,1.13741,86200000.0
2009-06-17 15:15:00,1.1371,1.13892,1.13698,1.13863,115400000.0
2009-06-17 15:20:00,1.13902,1.13933,1.13819,1.13861,106700000.0
2009-06-17 15:25:00,1.13863,1.13879,1.13696,1.13718,86800000.0
2009-06-17 15:30:00,1.13757,1.13763,1.13554,1.1357,91200000.0
2009-06-17 15:35:00,1.13556,1.13677,1.13513,1.13644,161500001.0
2009-06-17 15:40:00,1.13647,1.13835,1.13598,1.13815,90100000.0
2009-06-17 15:45:00,1.13805,1.13869,1.13683,1.13869,152400001.0
2009-06-17 15:50:00,1.13897,1.13928,1.13784,1.13897,122900000.0
2009-06-17 15:55:00,1.13934,1.14028,1.13905,1.1395,106500000.0
2009-06-17 16:00:00,1.13937,1.1401,1.13937,1.13963,88200000.0
2009-06-17 16:05:00,1.13984,1.14037,1.13854,1.13856,91400000.0
2009-06-17 16:10:00,1.13875,1.14049,1.13857,1.14049,119500000.0
2009-06-17 16:15:00,1.14022,1.141,1.13955,1.14077,83800000.0
2009-06-17 16:20:00,1.14105,1.14225,1.14065,1.14225,95700000.0
2009-06-17 16:25:00,1.14163,1.14403,1.14156,1.14341,81300000.0
2009-06-17 16:30:00,1.14277,1.14375,1.14241,1.14361,180800002.0
2009-06-17 16:35:00,1.14381,1.14425,1.1429,1.14412,96500000.0
2009-06-17 16:40:00,1.14462,1.14462,1.14268,1.14425,88200000.0
2009-06-17 16:45:00,1.14383,1.14417,1.14271,1.14332,83300000.0
2009-06-17 16:50:00,1.14317,1.14349,1.14161,1.14196,88600000.0
2009-06-17 16:55:00,1.14231,1.14257,1.14138,1.14217,105000000.0
2009-06-17 17:00:00,1.14202,1.14214,1.13926,1.1401,109900000.0
2009-06-17 17:05:00,1.14028,1.14158,1.13988,1.14017,116200000.0
2009-06-17 17:10:00,1.14006,1.14045,1.13913,1.14037,105800000.0
2009-06-17 17:15:00,1.14022,1.14033,1.13834,1.13842,94100000.0
2009-06-17 17:20:00,1.13862,1.13935,1.13841,1.13858,91000000.0
2009-06-17 17:25:00,1.13901,1.13919,1.1381,1.13876,107600000.0
2009-06-17 17:30:00,1.13915,1.1397,1.13859,1.13888,107200000.0
2009-06-17 17:35:00,1.13915,1.14032,1.13862,1.14004,111299999.0
2009-06-17 17:40:00,1.14013,1.14027,1.1389,1.1389,89700000.0
2009-06-17 17:45:00,1.1394,1.1396,1.13829,1.13857,106000000.0
2009-06-17 17:50:00,1.1385,1.13957,1.13838,1.13865,109000000.0
2009-06-17 17:55:00,1.1385,1.13883,1.13662,1.13705,88000000.0
2009-06-17 18:00:00,1.13675,1.13713,1.13588,1.13611,107800000.0
2009-06-17 18:05:00,1.13627,1.13639,1.13562,1.1359,93000000.0
2009-06-17 18:10:00,1.13587,1.13688,1.13564,1.13687,120700000.0
2009-06-17 18:15:00,1.13667,1.13675,1.1353,1.13543,117600000.0
2009-06-17 18:20:00,1.1356,1.13571,1.13446,1.13471,86400000.0
2009-06-17 18:25:00,1.13455,1.13513,1.1339,1.1349,79400000.0
2009-06-17 18:30:00,1.13483,1.13548,1.13457,1.13533,74000000.0
2009-06-17 18:35:00,1.1354,1.13554,1.13414,1.13415,109400000.0
2009-06-17 18:40:00,1.13457,1.13503,1.1342,1.13437,91400000.0
2009-06-17 18:45:00,1.13423,1.1352,1.1341,1.13513,70400000.0
2009-06-17 18:50:00,1.13508,1.13597,1.13493,1.13567,139400001.0
2009-06-17 18:55:00,1.13558,1.13588,1.13484,1.135,107400000.0
2009-06-17 19:00:00,1.13482,1.13568,1.13474,1.13533,122700000.0
2009-06-17 19:05:00,1.13535,1.13616,1.13535,1.13573,106800000.0
2009-06-17 19:10:00,1.13578,1.13629,1.13566,1.13585,111800000.0
2009-06-17 19:15:00,1.1359,1.13654,1.13584,1.13642,110400000.0
2009-06-17 19:20:00,1.13633,1.13642,1.13597,1.13633,140800000.0
2009-06-17 19:25:00,1.13625,1.13647,1.13524,1.13531,171200002.0
2009-06-17 19:30:00,1.1351,1.13549,1.13477,1.13485,84100000.0
2009-06-17 19:35:00,1.13472,1.13482,1.13328,1.13339,100300000.0
2009-06-17 19:40:00,1.13347,1.13358,1.1314,1.1315,127000000.0
2009-06-17 19:45:00,1.13144,1.13161,1.1306,1.13085,55700000.0
2009-06-17 19:50:00,1.13117,1.13179,1.1307,1.13128,108100000.0
2009-06-17 19:55:00,1.1318,1.13196,1.131,1.13165,121200000.0
2009-06-17 20:00:00,1.1315,1.13179,1.1306,1.13079,115800000.0
2009-06-17 20:05:00,1.13073,1.13154,1.13068,1.13127,65600000.0
2009-06-17 20:10:00,1.13157,1.13159,1.13076,1.13111,86600000.0
2009-06-17 20:15:00,1.1313,1.13142,1.1294,1.12998,103200000.0
2009-06-17 20:20:00,1.13009,1.13009,1.12902,1.12955,101000000.0
2009-06-17 20:25:00,1.12965,1.13002,1.12889,1.12891,145500000.0
2009-06-17 20:30:00,1.12868,1.12894,1.128,1.12872,79600000.0
2009-06-17 20:35:00,1.12907,1.1302,1.12872,1.13003,120600000.0
2009-06-17 20:40:00,1.13028,1.1314,1.1301,1.13065,96500000.0
2009-06-17 20:45:00,1.13077,1.13086,1.12982,1.13015,86800000.0
2009-06-17 20:50:00,1.1304,1.13129,1.13033,1.13093,80400000.0
2009-06-17 20:55:00,1.13122,1.13122,1.13017,1.13018,100200000.0
2009-06-17 21:00:00,1.13025,1.1307,1.12997,1.12997,115000001.0
2009-06-17 21:05:00,1.13002,1.13066,1.12955,1.13048,71100000.0
2009-06-17 21:10:00,1.13038,1.13038,1.12913,1.12913,95200000.0
2009-06-17 21:15:00,1.12893,1.13039,1.12893,1.12923,109800000.0
2009-06-17 21:20:00,1.12923,1.13023,1.12913,1.12996,103600000.0
2009-06-17 21:25:00,1.12995,1.13051,1.12975,1.13025,90600000.0
2009-06-17 21:30:00,1.13023,1.13121,1.12991,1.13095,73800000.0
2009-06-17 21:35:00,1.13091,1.13125,1.13057,1.13105,115300000.0
2009-06-17 21:40:00,1.1309,1.13129,1.13012,1.13032,102400000.0
2009-06-17 21:45:00,1.13037,1.13071,1.1297,1.13045,131000000.0
2009-06-17 21:50:00,1.13029,1.13109,1.13014,1.13073,126700000.0
2009-06-17 21:55:00,1.13074,1.13097,1.13031,1.13059,153400000.0
2009-06-17 22:00:00,1.13035,1.13116,1.13031,1.131,98200000.0
2009-06-17 22:05:00,1.13118,1.13127,1.13049,1.13059,115400000.0
2009-06-17 22:10:00,1.13087,1.13101,1.13053,1.13101,106400000.0
2009-06-17 22:15:00,1.13088,1.1311,1.13055,1.13102,113200000.0
2009-06-17 22:20:00,1.13095,1.13109,1.13062,1.13094,115000000.0
2009-06-17 22:25:00,1.13088,1.13126,1.13051,1.13115,108600000.0
2009-06-17 22:30:00,1.13068,1.13126,1.13054,1.13125,115600000.0
2009-06-17 22:35:00,1.1312,1.13143,1.13066,1.13108,84400000.0
2009-06-17 22:40:00,1.13073,1.13202,1.13066,1.13159,85800000.0
2009-06-17 22:45:00,1.1317,1.13198,1.13081,1.13149,132000000.0
2009-06-17 22:50:00,1.13153,1.13157,1.13102,1.13117,102600000.0
2009-06-17 22:55:00,1.1311,1.13136,1.13079,1.13132,101800000.0
2009-06-17 23:00:00,1.13137,1.13176,1.13086,1.13159,74500000.0
2009-06-17 23:05:00,1.13152,1.13183,1.131,1.13142,121200000.0
2009-06-17 23:10:00,1.1314,1.13184,1.13123,1.13168,59600000.0
2009-06-17 23:15:00,1.13145,1.132,1.13057,1.13185,102600000.0
2009-06-17 23:20:00,1.13174,1.13188,1.13136,1.13165,90100000.0
2009-06-17 23:25:00,1.13179,1.1319,1.13088,1.13127,139999999.0
2009-06-17 23:30:00,1.13132,1.13135,1.13096,1.13101,73400000.0
2009-06-17 23:35:00,1.13095,1.1313,1.1309,1.1312,67400000.0
2009-06-17 23:40:00,1.13095,1.13142,1.13094,1.13138,65000000.0
2009-06-17 23:45:00,1.13125,1.13246,1.13108,1.13224,81600000.0
2009-06-17 23:50:00,1.13214,1.13225,1.13176,1.13212,22600000.0
2009-06-17 23:55:00,1.13198,1.13215,1.13174,1.13207,38400000.0
2009-06-18 00:00:00,1.13215,1.1323,1.13183,1.13192,106000001.0
2009-06-18 00:05:00,1.13195,1.13229,1.13182,1.13198,81200000.0
2009-06-18 00:10:00,1.13197,1.13206,1.13089,1.13104,113800000.0
2009-06-18 00:15:00,1.13065,1.13125,1.13046,1.13107,91800000.0
2009-06-18 00:20:00,1.13119,1.13129,1.13104,1.13124,54200000.0
2009-06-18 00:25:00,1.13094,1.13168,1.13063,1.1311,76000000.0
2009-06-18 00:30:00,1.13124,1.13163,1.13095,1.13132,96800000.0
2009-06-18 00:35:00,1.13118,1.13178,1.13098,1.13137,181200004.0
2009-06-18 00:40:00,1.13169,1.13169,1.13086,1.13133,64600000.0
2009-06-18 00:45:00,1.13135,1.13198,1.13117,1.13184,67200000.0
2009-06-18 00:50:00,1.13205,1.1321,1.1315,1.13188,93000000.0
2009-06-18 00:55:00,1.13181,1.1326,1.13151,1.1323,95400000.0
2009-06-18 01:00:00,1.13173,1.13256,1.13173,1.13247,78400000.0
2009-06-18 01:05:00,1.13248,1.13255,1.13232,1.13248,61000000.0
2009-06-18 01:10:00,1.13218,1.13258,1.13144,1.13171,82800000.0
2009-06-18 01:15:00,1.13145,1.13196,1.13115,1.13179,110600000.0
2009-06-18 01:20:00,1.13169,1.1318,1.13125,1.1315,75900000.0
2009-06-18 01:25:00,1.13124,1.13144,1.13093,1.13122,87400000.0
2009-06-18 01:30:00,1.13119,1.1314,1.13054,1.13086,69200000.0
2009-06-18 01:35:00,1.1309,1.13098,1.1301,1.13042,188000000.0
2009-06-18 01:40:00,1.13033,1.13086,1.13024,1.13054,76500000.0
2009-06-18 01:45:00,1.13054,1.13068,1.12921,1.12952,129000000.0
2009-06-18 01:50:00,1.12937,1.12969,1.12873,1.12969,93100001.0
2009-06-18 01:55:00,1.12975,1.12982,1.12896,1.12935,85200000.0
2009-06-18 02:00:00,1.12939,1.12987,1.12926,1.12969,128800000.0
2009-06-18 02:05:00,1.12971,1.1313,1.1296,1.13103,108500000.0
2009-06-18 02:10:00,1.13123,1.13183,1.13103,1.13157,106400000.0
2009-06-18 02:15:00,1.13174,1.13183,1.13122,1.13157,124400000.0
2009-06-18 02:20:00,1.13152,1.13169,1.13016,1.13018,112899999.0
2009-06-18 02:25:00,1.1305,1.1315,1.13012,1.13119,110800000.0
2009-06-18 02:30:00,1.13113,1.1316,1.13105,1.13137,119000000.0
2009-06-18 02:35:00,1.13115,1.13147,1.13088,1.131,127800000.0
2009-06-18 02:40:00,1.13114,1.13114,1.13052,1.13065,123800001.0
2009-06-18 02:45:00,1.13078,1.13104,1.13037,1.13051,88800000.0
2009-06-18 02:50:00,1.13049,1.13109,1.13039,1.13092,117600000.0
2009-06-18 02:55:00,1.13102,1.13124,1.13048,1.13115,53200000.0
2009-06-18 03:00:00,1.13103,1.1312,1.1301,1.1301,95200000.0
2009-06-18 03:05:00,1.13008,1.13031,1.12872,1.12889,142200002.0
2009-06-18 03:10:00,1.12949,1.12963,1.1291,1.1296,109000000.0
2009-06-18 03:15:00,1.1296,1.13152,1.12957,1.13142,93800000.0
2009-06-18 03:20:00,1.13125,1.13226,1.13104,1.13188,107600000.0
2009-06-18 03:25:00,1.13175,1.13216,1.1308,1.13149,86200000.0
2009-06-18 03:30:00,1.13123,1.1316,1.13101,1.1311,86600000.0
2009-06-18 03:35:00,1.1314,1.13262,1.13111,1.13165,95300000.0
2009-06-18 03:40:00,1.13197,1.13203,1.13132,1.13189,88000000.0
2009-06-18 03:45:00,1.13188,1.13201,1.13144,1.13179,79600000.0
2009-06-18 03:50:00,1.13141,1.13208,1.13141,1.13186,74200000.0
2009-06-18 03:55:00,1.1317,1.13203,1.13157,1.13192,60200000.0
2009-06-18 04:00:00,1.13176,1.13227,1.1315,1.13211,65600000.0
2009-06-18 04:05:00,1.13185,1.13187,1.13081,1.13113,100200000.0
2009-06-18 04:10:00,1.13118,1.132,1.13118,1.1314,69600000.0
2009-06-18 04:15:00,1.13182,1.13182,1.1307,1.13102,89200000.0
2009-06-18 04:20:00,1.13141,1.13141,1.13079,1.13079,80200001.0
2009-06-18 04:25:00,1.13125,1.13136,1.13075,1.13078,76800000.0
2009-06-18 04:30:00,1.13088,1.13109,1.13018,1.13058,94100000.0
2009-06-18 04:35:00,1.13058,1.13083,1.13024,1.1306,130400001.0
2009-06-18 04:40:00,1.13077,1.13093,1.13004,1.13056,92100000.0
2009-06-18 04:45:00,1.13033,1.13055,1.12979,1.13052,95800000.0
2009-06-18 04:50:00,1.13053,1.13072,1.13027,1.1307,102400001.0
2009-06-18 04:55:00,1.13053,1.13066,1.13024,1.13048,44100000.0
2009-06-18 05:00:00,1.13021,1.1307,1.12983,1.1303,173700000.0
2009-06-18 05:05:00,1.13022,1.13044,1.12929,1.12949,217400000.0
2009-06-18 05:10:00,1.12949,1.13031,1.12897,1.13025,131200000.0
2009-06-18 05:15:00,1.12998,1.13077,1.12987,1.13072,96000000.0
2009-06-18 05:20:00,1.13062,1.13105,1.13038,1.13095,117800000.0
2009-06-18 05:25:00,1.13123,1.13192,1.13095,1.13111,130700000.0
2009-06-18 05:30:00,1.1312,1.1316,1.13082,1.13137,105400000.0
2009-06-18 05:35:00,1.13147,1.13153,1.13058,1.13081,116900000.0
2009-06-18 05:40:00,1.1309,1.13146,1.13062,1.13082,294799999.0
2009-06-18 05:45:00,1.13095,1.13135,1.13088,1.13109,481900001.0
2009-06-18 05:50:00,1.13114,1.13135,1.13074,1.13126,859900000.0
2009-06-18 05:55:00,1.13099,1.13124,1.13029,1.13061,844400002.0
2009-06-18 06:00:00,1.13085,1.13095,1.13043,1.1308,239000000.0
2009-06-18 06:05:00,1.13076,1.13142,1.13046,1.13117,298200001.0
2009-06-18 06:10:00,1.13114,1.1316,1.13081,1.1309,401600000.0
2009-06-18 06:15:00,1.13131,1.13161,1.13101,1.13141,461800000.0
2009-06-18 06:20:00,1.13136,1.13192,1.13098,1.13178,207600000.0
2009-06-18 06:25:00,1.1318,1.13215,1.13148,1.13201,215400000.0
2009-06-18 06:30:00,1.13193,1.13205,1.1316,1.13174,231400000.0
2009-06-18 06:35:00,1.13148,1.13235,1.13147,1.13169,240400001.0
2009-06-18 06:40:00,1.13164,1.1323,1.13152,1.132,397800000.0
2009-06-18 06:45:00,1.13207,1.13213,1.13163,1.13176,335200000.0
2009-06-18 06:50:00,1.13203,1.13317,1.13181,1.13289,299600000.0
2009-06-18 06:55:00,1.13307,1.13415,1.13267,1.13408,508600000.0
2009-06-18 07:00:00,1.13403,1.13426,1.13273,1.13346,528200002.0
2009-06-18 07:05:00,1.13324,1.1335,1.13283,1.13344,356100000.0
2009-06-18 07:10:00,1.13321,1.13435,1.13271,1.13375,590600003.0
2009-06-18 07:15:00,1.13376,1.13429,1.13334,1.13355,490600000.0
2009-06-18 07:20:00,1.13352,1.13387,1.13308,1.13367,507500000.0
2009-06-18 07:25:00,1.13344,1.13405,1.13301,1.13378,511599999.0
2009-06-18 07:30:00,1.13392,1.1345,1.13332,1.13449,536100001.0
2009-06-18 07:35:00,1.13411,1.13458,1.13343,1.13403,520000000.0
2009-06-18 07:40:00,1.13422,1.13426,1.13266,1.13297,444400001.0
2009-06-18 07:45:00,1.13295,1.13377,1.13275,1.13352,709200000.0
2009-06-18 07:50:00,1.13365,1.13365,1.13264,1.133,498000002.0
2009-06-18 07:55:00,1.13329,1.1342,1.13268,1.13354,557800001.0
2009-06-18 08:00:00,1.13347,1.13391,1.13097,1.13118,712200000.0
2009-06-18 08:05:00,1.13158,1.13232,1.13072,1.13201,464400000.0
2009-06-18 08:10:00,1.13199,1.13246,1.13149,1.1316,451000001.0
2009-06-18 08:15:00,1.13176,1.13191,1.12992,1.1305,575700003.0
2009-06-18 08:20:00,1.13046,1.13153,1.13008,1.13068,631500001.0
2009-06-18 08:25:00,1.13087,1.13126,1.1304,1.13075,567800000.0
2009-06-18 08:30:00,1.13068,1.13069,1.12994,1.13023,341600001.0
2009-06-18 08:35:00,1.13053,1.13138,1.13015,1.1312,449500003.0
2009-06-18 08:40:00,1.13084,1.13136,1.1302,1.13048,713400001.0
2009-06-18 08:45:00,1.13018,1.13083,1.12968,1.13014,596800001.0
2009-06-18 08:50:00,1.13048,1.13102,1.12966,1.13072,565600001.0
2009-06-18 08:55:00,1.1309,1.13112,1.13023,1.13072,735799999.0
2009-06-18 09:00:00,1.13052,1.1309,1.12933,1.12991,444100000.0
2009-06-18 09:05:00,1.12993,1.13015,1.12778,1.12855,468000000.0
2009-06-18 09:10:00,1.12842,1.12892,1.12683,1.12845,454800000.0
2009-06-18 09:15:00,1.12842,1.12919,1.12781,1.12805,656500000.0
2009-06-18 09:20:00,1.12803,1.12846,1.1269,1.12805,715900000.0
2009-06-18 09:25:00,1.1277,1.12932,1.1277,1.12896,829900000.0
2009-06-18 09:30:00,1.12881,1.13045,1.12877,1.13022,825400000.0
2009-06-18 09:35:00,1.13028,1.13131,1.12988,1.13057,640100001.0
2009-06-18 09:40:00,1.13064,1.13089,1.13003,1.13069,529200000.0
2009-06-18 09:45:00,1.13074,1.13088,1.13009,1.1306,633100000.0
2009-06-18 09:50:00,1.13076,1.13184,1.13008,1.1315,646399999.0
2009-06-18 09:55:00,1.13148,1.13253,1.13101,1.13253,826600001.0
2009-06-18 10:00:00,1.13245,1.13355,1.13181,1.13313,1138200002.0
2009-06-18 10:05:00,1.13327,1.13338,1.13166,1.13243,1102400001.0
2009-06-18 10:10:00,1.13253,1.13324,1.13138,1.13291,993200002.0
2009-06-18 10:15:00,1.13289,1.13311,1.13179,1.13223,989499999.0
2009-06-18 10:20:00,1.13221,1.13307,1.13149,1.13284,972900000.0
2009-06-18 10:25:00,1.13282,1.13335,1.13211,1.13234,1024200000.0
2009-06-18 10:30:00,1.13304,1.13448,1.13266,1.1344,1036099999.0
2009-06-18 10:35:00,1.13435,1.13438,1.13373,1.13401,762200000.0
2009-06-18 10:40:00,1.13394,1.13428,1.13306,1.13328,964100002.0
2009-06-18 10:45:00,1.13368,1.13613,1.13293,1.13547,898600000.0
2009-06-18 10:50:00,1.13528,1.13571,1.13426,1.13497,840800000.0
2009-06-18 10:55:00,1.13505,1.13623,1.13459,1.13538,836999998.0
2009-06-18 11:00:00,1.13552,1.13604,1.13487,1.1357,871599999.0
2009-06-18 11:05:00,1.13566,1.13591,1.13403,1.13486,895699999.0
2009-06-18 11:10:00,1.13474,1.1349,1.13392,1.13447,732300001.0
2009-06-18 11:15:00,1.13448,1.13534,1.13399,1.13399,720400000.0
2009-06-18 11:20:00,1.13435,1.13538,1.1337,1.1349,614199999.0
2009-06-18 11:25:00,1.13515,1.13558,1.1335,1.13427,723900001.0
2009-06-18 11:30:00,1.13377,1.13441,1.1334,1.1338,636200000.0
2009-06-18 11:35:00,1.13373,1.13377,1.13282,1.1334,616900000.0
2009-06-18 11:40:00,1.13367,1.13389,1.13168,1.13272,908200002.0
2009-06-18 11:45:00,1.13265,1.13412,1.13213,1.13397,1076900000.0
2009-06-18 11:50:00,1.134,1.13419,1.13308,1.13387,782700000.0
2009-06-18 11:55:00,1.13392,1.13399,1.13191,1.13195,75400000.0
2009-06-18 12:00:00,1.13175,1.13244,1.13128,1.13203,129400000.0
2009-06-18 12:05:00,1.13206,1.13231,1.13149,1.13184,87000000.0
2009-06-18 12:10:00,1.1316,1.13283,1.13145,1.13267,74200000.0
2009-06-18 12:15:00,1.13242,1.13335,1.13219,1.13294,102200000.0
2009-06-18 12:20:00,1.13315,1.13315,1.13187,1.13245,101600000.0
2009-06-18 12:25:00,1.13208,1.13263,1.13186,1.13195,114100000.0
2009-06-18 12:30:00,1.13196,1.1323,1.13144,1.13192,119400000.0
2009-06-18 12:35:00,1.13172,1.13202,1.13088,1.13187,114200000.0
2009-06-18 12:40:00,1.13154,1.132,1.131,1.13164,112000000.0
2009-06-18 12:45:00,1.13162,1.13209,1.13138,1.13174,131300000.0
2009-06-18 12:50:00,1.13213,1.13256,1.13134,1.13255,94600000.0
2009-06-18 12:55:00,1.13236,1.13285,1.13204,1.13267,76600000.0
2009-06-18 13:00:00,1.13224,1.13224,1.13063,1.13177,110400000.0
2009-06-18 13:05:00,1.13147,1.13233,1.13128,1.13214,87400000.0
2009-06-18 13:10:00,1.13207,1.13249,1.13096,1.13201,95600000.0
2009-06-18 13:15:00,1.13175,1.1323,1.13102,1.13146,142600001.0
2009-06-18 13:20:00,1.13125,1.13129,1.13036,1.13064,131200000.0
2009-06-18 13:25:00,1.13057,1.13106,1.12979,1.13008,92200000.0
2009-06-18 13:30:00,1.13028,1.13067,1.12941,1.12972,137800001.0
2009-06-18 13:35:00,1.1301,1.13135,1.12957,1.13135,87200000.0
2009-06-18 13:40:00,1.1313,1.13223,1.13032,1.13223,95800000.0
2009-06-18 13:45:00,1.13245,1.1326,1.13158,1.13204,119000000.0
2009-06-18 13:50:00,1.13207,1.1329,1.13156,1.13275,85800000.0
2009-06-18 13:55:00,1.1331,1.13424,1.1327,1.13386,76200000.0
2009-06-18 14:00:00,1.13347,1.13352,1.13232,1.13301,118400000.0
2009-06-18 14:05:00,1.13311,1.13352,1.13263,1.13264,82000000.0
2009-06-18 14:10:00,1.13322,1.13335,1.13187,1.13198,106500000.0
2009-06-18 14:15:00,1.1319,1.1319,1.13083,1.13188,78000000.0
2009-06-18 14:20:00,1.1324,1.13305,1.13205,1.13258,132000000.0
2009-06-18 14:25:00,1.13243,1.13324,1.13223,1.13269,110699999.0
2009-06-18 14:30:00,1.13242,1.13261,1.13072,1.13099,98100000.0
2009-06-18 14:35:00,1.1313,1.1313,1.12926,1.12937,127200000.0
2009-06-18 14:40:00,1.12942,1.1299,1.12774,1.12953,90400000.0
2009-06-18 14:45:00,1.12987,1.13053,1.12933,1.12943,89400000.0
2009-06-18 14:50:00,1.12979,1.12979,1.12808,1.12926,111100000.0
2009-06-18 14:55:00,1.1295,1.1299,1.12904,1.12932,68000000.0
2009-06-18 15:00:00,1.12967,1.12974,1.12894,1.12953,122300000.0
2009-06-18 15:05:00,1.12992,1.12993,1.12831,1.12888,154000002.0
2009-06-18 15:10:00,1.12905,1.12918,1.12732,1.12811,83200000.0
2009-06-18 15:15:00,1.12803,1.12821,1.12704,1.12739,112200000.0
2009-06-18 15:20:00,1.12732,1.12907,1.12672,1.1283,105200000.0
2009-06-18 15:25:00,1.12822,1.12853,1.12704,1.12828,138900000.0
2009-06-18 15:30:00,1.12789,1.13068,1.12789,1.13068,84400000.0
2009-06-18 15:35:00,1.1302,1.13109,1.12947,1.13109,128800000.0
2009-06-18 15:40:00,1.13142,1.13171,1.12984,1.12997,75600000.0
2009-06-18 15:45:00,1.12978,1.13059,1.12916,1.12947,98600000.0
2009-06-18 15:50:00,1.12997,1.13007,1.12883,1.12927,126400000.0
2009-06-18 15:55:00,1.12957,1.12967,1.12782,1.12782,89000000.0
2009-06-18 16:00:00,1.12693,1.12725,1.12444,1.12548,110400000.0
2009-06-18 16:05:00,1.12521,1.12533,1.12403,1.12405,74800000.0
2009-06-18 16:10:00,1.1241,1.12523,1.1231,1.1249,103300000.0
2009-06-18 16:15:00,1.12473,1.12505,1.12387,1.12468,99500000.0
2009-06-18 16:20:00,1.12455,1.12579,1.12418,1.12522,115000000.0
2009-06-18 16:25:00,1.1256,1.12688,1.1256,1.1266,157700000.0
2009-06-18 16:30:00,1.12652,1.12811,1.12608,1.12766,112600000.0
2009-06-18 16:35:00,1.12748,1.12818,1.12642,1.12685,127400000.0
2009-06-18 16:40:00,1.12695,1.12837,1.12674,1.1282,148700001.0
2009-06-18 16:45:00,1.1282,1.1282,1.12678,1.12719,82400000.0
2009-06-18 16:50:00,1.12735,1.12755,1.12635,1.12687,87800000.0
2009-06-18 16:55:00,1.12717,1.12804,1.12669,1.1268,170200002.0
2009-06-18 17:00:00,1.12668,1.12694,1.12594,1.12595,106200000.0
2009-06-18 17:05:00,1.12617,1.12661,1.12569,1.12661,84200000.0
2009-06-18 17:10:00,1.12655,1.12697,1.12591,1.12597,96600000.0
2009-06-18 17:15:00,1.12593,1.12618,1.12545,1.12573,101800000.0
2009-06-18 17:20:00,1.12562,1.12566,1.12444,1.12464,99800000.0
2009-06-18 17:25:00,1.12449,1.12575,1.12416,1.12557,108200000.0
2009-06-18 17:30:00,1.12567,1.12649,1.12559,1.12578,83500000.0
2009-06-18 17:35:00,1.12583,1.12652,1.12554,1.12582,147199998.0
2009-06-18 17:40:00,1.12596,1.12705,1.12583,1.12696,88800001.0
2009-06-18 17:45:00,1.12678,1.12795,1.12678,1.12745,119400000.0
2009-06-18 17:50:00,1.12744,1.12843,1.12695,1.12731,110600000.0
2009-06-18 17:55:00,1.12725,1.12743,1.12653,1.1271,162799998.0
2009-06-18 18:00:00,1.1271,1.12807,1.12649,1.12741,124000000.0
2009-06-18 18:05:00,1.12755,1.12829,1.12742,1.12795,104900000.0
2009-06-18 18:10:00,1.12795,1.128,1.12713,1.12781,97800000.0
2009-06-18 18:15:00,1.12763,1.12831,1.12749,1.12815,104200000.0
2009-06-18 18:20:00,1.12821,1.12837,1.12751,1.12768,120200000.0
2009-06-18 18:25:00,1.12758,1.12808,1.12718,1.12752,114500000.0
2009-06-18 18:30:00,1.12743,1.12758,1.127,1.127,78200000.0
2009-06-18 18:35:00,1.12725,1.12801,1.127,1.1276,101000001.0
2009-06-18 18:40:00,1.12798,1.12937,1.12752,1.12913,97000000.0
2009-06-18 18:45:00,1.1295,1.1295,1.12802,1.12802,101300000.0
2009-06-18 18:50:00,1.12812,1.1282,1.1271,1.12793,100400000.0
2009-06-18 18:55:00,1.12781,1.12855,1.12766,1.1285,57000000.0
2009-06-18 19:00:00,1.12821,1.12827,1.12778,1.12796,41200000.0
2009-06-18 19:05:00,1.12797,1.12846,1.12721,1.12747,74000000.0
2009-06-18 19:10:00,1.12733,1.12811,1.12727,1.12761,112700000.0
2009-06-18 19:15:00,1.12753,1.12874,1.12741,1.12835,83400000.0
2009-06-18 19:20:00,1.12824,1.12849,1.12745,1.12759,98800000.0
2009-06-18 19:25:00,1.12789,1.12806,1.12743,1.12784,106300000.0
2009-06-18 19:30:00,1.12765,1.12824,1.12765,1.12808,106300000.0
2009-06-18 19:35:00,1.12825,1.12898,1.12762,1.12898,76000000.0
2009-06-18 19:40:00,1.12888,1.12923,1.12851,1.12912,104800000.0
2009-06-18 19:45:00,1.129,1.12949,1.12852,1.12949,138100001.0
2009-06-18 19:50:00,1.12947,1.12957,1.12916,1.12936,85000000.0
2009-06-18 19:55:00,1.12919,1.13084,1.12919,1.13083,98800000.0
2009-06-18 20:00:00,1.13083,1.13344,1.13076,1.13309,89400000.0
2009-06-18 20:05:00,1.13327,1.13432,1.13277,1.1337,93200000.0
2009-06-18 20:10:00,1.13368,1.136,1.13368,1.13449,99600000.0
2009-06-18 20:15:00,1.13455,1.13518,1.13367,1.13372,122400000.0
2009-06-18 20:20:00,1.13358,1.13482,1.13305,1.13329,99200000.0
2009-06-18 20:25:00,1.1334,1.13389,1.13314,1.13343,80200000.0
2009-06-18 20:30:00,1.13352,1.13472,1.1333,1.13415,95000000.0
2009-06-18 20:35:00,1.1344,1.13447,1.13348,1.13348,74800000.0
2009-06-18 20:40:00,1.13345,1.134,1.13283,1.1332,78700000.0
2009-06-18 20:45:00,1.1336,1.13393,1.13295,1.13355,98400000.0
2009-06-18 20:50:00,1.13365,1.1345,1.13314,1.13442,116599999.0
2009-06-18 20:55:00,1.13432,1.13462,1.13308,1.13311,106800000.0
2009-06-18 21:00:00,1.13268,1.13332,1.13209,1.13316,98200000.0
2009-06-18 21:05:00,1.13315,1.13324,1.13181,1.13183,87300000.0
2009-06-18 21:10:00,1.13203,1.13309,1.13189,1.13237,106200000.0
2009-06-18 21:15:00,1.13213,1.13219,1.13116,1.1314,92600000.0
2009-06-18 21:20:00,1.13137,1.13233,1.13125,1.13199,81800000.0
2009-06-18 21:25:00,1.13175,1.13323,1.13174,1.13323,130700000.0
2009-06-18 21:30:00,1.13325,1.13384,1.13282,1.13374,78100000.0
2009-06-18 21:35:00,1.13407,1.13442,1.13368,1.13404,98400000.0
2009-06-18 21:40:00,1.13375,1.13416,1.13335,1.13348,71600000.0
2009-06-18 21:45:00,1.1334,1.13352,1.13261,1.13311,118000000.0
2009-06-18 21:50:00,1.13312,1.13346,1.13283,1.1329,123399998.0
2009-06-18 21:55:00,1.13289,1.13303,1.1325,1.13286,95200000.0
2009-06-18 22:00:00,1.13258,1.13286,1.13225,1.13248,155400002.0
2009-06-18 22:05:00,1.13248,1.13274,1.13208,1.13237,165600002.0
2009-06-18 22:10:00,1.13253,1.13308,1.13228,1.13277,88800000.0
2009-06-18 22:15:00,1.13277,1.1329,1.13215,1.13252,93800000.0
2009-06-18 22:20:00,1.13245,1.13259,1.13163,1.13255,87600000.0
2009-06-18 22:25:00,1.1323,1.13291,1.13181,1.13216,121000000.0
2009-06-18 22:30:00,1.13193,1.13232,1.13159,1.13206,69600000.0
2009-06-18 22:35:00,1.13231,1.13237,1.13167,1.13201,105200000.0
2009-06-18 22:40:00,1.1322,1.1322,1.13177,1.13192,85000000.0
2009-06-18 22:45:00,1.13202,1.13229,1.13155,1.13213,112000000.0
2009-06-18 22:50:00,1.1319,1.13228,1.13167,1.13191,74400000.0
2009-06-18 22:55:00,1.1322,1.13235,1.13173,1.13184,75400000.0
2009-06-18 23:00:00,1.13182,1.13244,1.13159,1.1323,84600000.0
2009-06-18 23:05:00,1.13235,1.13267,1.13199,1.13236,100200000.0
2009-06-18 23:10:00,1.13216,1.13241,1.13156,1.13208,181600001.0
2009-06-18 23:15:00,1.13217,1.1325,1.13176,1.13247,105799999.0
2009-06-18 23:20:00,1.13249,1.1325,1.1318,1.13227,139200002.0
2009-06-18 23:25:00,1.13218,1.13229,1.13192,1.13216,49000000.0
2009-06-18 23:30:00,1.13194,1.1324,1.13188,1.1324,60600000.0
2009-06-18 23:35:00,1.1324,1.1324,1.13221,1.13233,28600000.0
2009-06-18 23:40:00,1.13219,1.13236,1.13196,1.13223,46400000.0
2009-06-18 23:45:00,1.13238,1.13284,1.13211,1.13238,95800000.0
2009-06-18 23:50:00,1.13232,1.13243,1.13159,1.13208,43000000.0
2009-06-18 23:55:00,1.1322,1.13225,1.1321,1.1322,29400000.0
2009-06-19 00:00:00,1.13204,1.13208,1.13172,1.13196,75600000.0
2009-06-19 00:05:00,1.13216,1.13239,1.13187,1.13205,74800000.0
2009-06-19 00:10:00,1.13197,1.13242,1.13165,1.13207,93200000.0
2009-06-19 00:15:00,1.13203,1.13205,1.13162,1.13201,64800000.0
2009-06-19 00:20:00,1.13197,1.13207,1.13173,1.13207,47600000.0
2009-06-19 00:25:00,1.13203,1.13207,1.13177,1.13198,70800000.0
2009-06-19 00:30:00,1.13209,1.1322,1.13163,1.13167,76000000.0
2009-06-19 00:35:00,1.13193,1.132,1.13152,1.13197,36800000.0
2009-06-19 00:40:00,1.13192,1.13193,1.13143,1.1318,31800000.0
2009-06-19 00:45:00,1.13192,1.13197,1.13145,1.13188,70400000.0
2009-06-19 00:50:00,1.13165,1.13165,1.13115,1.13129,155700003.0
2009-06-19 00:55:00,1.13137,1.13153,1.131,1.131,80400000.0
2009-06-19 01:00:00,1.13115,1.13166,1.13115,1.1315,96400000.0
2009-06-19 01:05:00,1.13144,1.13172,1.13108,1.13117,61200000.0
2009-06-19 01:10:00,1.13115,1.13149,1.13111,1.13129,90800000.0
2009-06-19 01:15:00,1.13143,1.13153,1.13081,1.13105,57200000.0
2009-06-19 01:20:00,1.13087,1.13142,1.13087,1.13142,90200000.0
2009-06-19 01:25:00,1.13117,1.1314,1.13101,1.13114,73200000.0
2009-06-19 01:30:00,1.1312,1.1314,1.1312,1.1314,25600000.0
2009-06-19 01:35:00,1.13123,1.13208,1.13096,1.13185,78700000.0
2009-06-19 01:40:00,1.13187,1.13208,1.13165,1.1319,121300002.0
2009-06-19 01:45:00,1.13178,1.13211,1.13174,1.13194,60000000.0
2009-06-19 01:50:00,1.13207,1.13231,1.13168,1.13215,53000000.0
2009-06-19 01:55:00,1.13202,1.13226,1.13195,1.13216,58800000.0
2009-06-19 02:00:00,1.13202,1.13235,1.13181,1.13235,83400000.0
2009-06-19 02:05:00,1.13235,1.13271,1.13194,1.1326,92600000.0
2009-06-19 02:10:00,1.13271,1.13394,1.13271,1.13386,108700000.0
2009-06-19 02:15:00,1.13399,1.13408,1.13313,1.13355,113400000.0
2009-06-19 02:20:00,1.13347,1.13359,1.13278,1.13307,95800000.0
2009-06-19 02:25:00,1.13294,1.13314,1.13271,1.13311,60600000.0
2009-06-19 02:30:00,1.1332,1.13322,1.13294,1.13305,63800000.0
2009-06-19 02:35:00,1.13287,1.13301,1.13193,1.13269,122800001.0
2009-06-19 02:40:00,1.1326,1.13291,1.13214,1.13234,90600000.0
2009-06-19 02:45:00,1.13272,1.13272,1.13198,1.1323,88000000.0
2009-06-19 02:50:00,1.13184,1.13258,1.13184,1.13251,68200000.0
2009-06-19 02:55:00,1.13248,1.1327,1.13205,1.13212,63600000.0
2009-06-19 03:00:00,1.13207,1.13207,1.13115,1.13151,100200000.0
2009-06-19 03:05:00,1.13165,1.13198,1.13133,1.13175,83600000.0
2009-06-19 03:10:00,1.13185,1.13191,1.13126,1.13153,93800000.0
2009-06-19 03:15:00,1.1317,1.13178,1.13134,1.13173,82400000.0
2009-06-19 03:20:00,1.13171,1.13193,1.13093,1.13093,65300000.0
2009-06-19 03:25:00,1.13078,1.13163,1.13074,1.13147,151900002.0
2009-06-19 03:30:00,1.13125,1.13167,1.1311,1.13152,81600000.0
2009-06-19 03:35:00,1.1315,1.13173,1.1312,1.13162,102000000.0
2009-06-19 03:40:00,1.13154,1.13168,1.13114,1.13121,85400000.0
2009-06-19 03:45:00,1.13105,1.13138,1.13058,1.13085,92400000.0
2009-06-19 03:50:00,1.1308,1.13139,1.1306,1.13107,97200000.0
2009-06-19 03:55:00,1.13145,1.13238,1.13145,1.13218,84400000.0
2009-06-19 04:00:00,1.13226,1.13248,1.13175,1.1324,105400000.0
2009-06-19 04:05:00,1.13231,1.13262,1.13182,1.13215,89200000.0
2009-06-19 04:10:00,1.13215,1.13234,1.13165,1.13181,93099999.0
2009-06-19 04:15:00,1.13158,1.13282,1.13131,1.13215,84600000.0
2009-06-19 04:20:00,1.13236,1.13307,1.13206,1.13272,85000000.0
2009-06-19 04:25:00,1.13275,1.13315,1.13267,1.13282,93600000.0
2009-06-19 04:30:00,1.13286,1.13311,1.13228,1.13261,80600000.0
2009-06-19 04:35:00,1.1326,1.13295,1.13237,1.13256,149400000.0
2009-06-19 04:40:00,1.1327,1.13297,1.13259,1.13282,75200000.0
2009-06-19 04:45:00,1.13257,1.13282,1.13215,1.13215,86400000.0
2009-06-19 04:50:00,1.13233,1.13233,1.13167,1.13207,75200000.0
2009-06-19 04:55:00,1.13192,1.13192,1.13103,1.13179,98700000.0
2009-06-19 05:00:00,1.1316,1.1316,1.13049,1.1311,156800000.0
2009-06-19 05:05:00,1.13085,1.13141,1.13076,1.13088,224400000.0
2009-06-19 05:10:00,1.13104,1.1314,1.13075,1.13116,117400000.0
2009-06-19 05:15:00,1.13117,1.1316,1.13097,1.13149,62000000.0
2009-06-19 05:20:00,1.13141,1.13194,1.13112,1.13138,95000000.0
2009-06-19 05:25:00,1.13143,1.13171,1.13132,1.13162,113900000.0
2009-06-19 05:30:00,1.13157,1.13184,1.13124,1.13134,118600000.0
2009-06-19 05:35:00,1.13165,1.13188,1.1313,1.13188,85800000.0
2009-06-19 05:40:00,1.13166,1.13173,1.13088,1.13097,296800000.0
2009-06-19 05:45:00,1.13096,1.13119,1.13032,1.13072,389900000.0
2009-06-19 05:50:00,1.13083,1.13111,1.13052,1.13093,785400000.0
2009-06-19 05:55:00,1.13103,1.13157,1.13088,1.13129,892400001.0
2009-06-19 06:00:00,1.13118,1.13165,1.13047,1.13055,276700000.0
2009-06-19 06:05:00,1.1306,1.13095,1.13037,1.13085,283300001.0
2009-06-19 06:10:00,1.13072,1.13112,1.13039,1.13078,477200001.0
2009-06-19 06:15:00,1.13092,1.131,1.13027,1.1307,571200003.0
2009-06-19 06:20:00,1.13081,1.13103,1.13078,1.13095,253800001.0
2009-06-19 06:25:00,1.13089,1.13106,1.13075,1.13106,175000000.0
2009-06-19 06:30:00,1.13101,1.13109,1.13032,1.13082,212800000.0
2009-06-19 06:35:00,1.13081,1.13096,1.13052,1.13053,266599998.0
2009-06-19 06:40:00,1.13057,1.13105,1.13046,1.13068,339000000.0
2009-06-19 06:45:00,1.13067,1.13081,1.13049,1.13053,320300000.0
2009-06-19 06:50:00,1.13058,1.13087,1.1304,1.13087,271000000.0
2009-06-19 06:55:00,1.13072,1.13142,1.13036,1.13111,518300003.0
2009-06-19 07:00:00,1.13116,1.13154,1.13073,1.13135,462000000.0
2009-06-19 07:05:00,1.1314,1.13149,1.13047,1.13085,423400001.0
2009-06-19 07:10:00,1.13087,1.13096,1.12987,1.13027,595400000.0
2009-06-19 07:15:00,1.13033,1.1304,1.12902,1.1292,485399999.0
2009-06-19 07:20:00,1.12914,1.1299,1.12882,1.12956,547400000.0
2009-06-19 07:25:00,1.12946,1.12972,1.12881,1.12972,520700000.0
2009-06-19 07:30:00,1.12945,1.13007,1.12931,1.1299,573000000.0
2009-06-19 07:35:00,1.13,1.13046,1.12952,1.12998,508600000.0
2009-06-19 07:40:00,1.13048,1.13048,1.12956,1.12985,511899997.0
2009-06-19 07:45:00,1.13005,1.13037,1.12934,1.12956,747000003.0
2009-06-19 07:50:00,1.12992,1.13013,1.12919,1.12995,457200000.0
2009-06-19 07:55:00,1.12977,1.13123,1.12937,1.13123,548900000.0
2009-06-19 08:00:00,1.13129,1.13147,1.1294,1.13032,648800000.0
2009-06-19 08:05:00,1.13047,1.13165,1.13011,1.13059,512500000.0
2009-06-19 08:10:00,1.13045,1.13127,1.13028,1.13058,426600000.0
2009-06-19 08:15:00,1.13102,1.13171,1.1307,1.13112,466000000.0
2009-06-19 08:20:00,1.13135,1.13157,1.13074,1.13076,561800000.0
2009-06-19 08:25:00,1.13118,1.13201,1.13086,1.13159,546400000.0
2009-06-19 08:30:00,1.13191,1.13214,1.13115,1.13184,327800000.0
2009-06-19 08:35:00,1.13163,1.13197,1.13069,1.13146,371800001.0
2009-06-19 08:40:00,1.13149,1.13212,1.13113,1.13194,684100001.0
2009-06-19 08:45:00,1.13193,1.13207,1.13056,1.13124,669200001.0
2009-06-19 08:50:00,1.13117,1.13193,1.13088,1.13168,587700000.0
2009-06-19 08:55:00,1.13168,1.13181,1.13032,1.13055,761800004.0
2009-06-19 09:00:00,1.13054,1.13092,1.12989,1.13027,462800001.0
2009-06-19 09:05:00,1.13071,1.13178,1.12969,1.12991,500500001.0
2009-06-19 09:10:00,1.12987,1.13057,1.12935,1.1299,386200000.0
2009-06-19 09:15:00,1.13037,1.13063,1.12979,1.12992,570300001.0
2009-06-19 09:20:00,1.13,1.13048,1.1293,1.12982,787099999.0
2009-06-19 09:25:00,1.12962,1.13012,1.12925,1.12987,918700003.0
2009-06-19 09:30:00,1.12989,1.13021,1.12914,1.12945,855900002.0
2009-06-19 09:35:00,1.12937,1.12969,1.12876,1.12928,617100000.0
2009-06-19 09:40:00,1.12929,1.13001,1.1289,1.1298,530200000.0
2009-06-19 09:45:00,1.12979,1.1306,1.12955,1.13047,762900002.0
2009-06-19 09:50:00,1.13066,1.13069,1.12986,1.13035,750800002.0
2009-06-19 09:55:00,1.12998,1.13061,1.12948,1.13029,810800001.0
2009-06-19 10:00:00,1.13051,1.13074,1.12989,1.13042,1094300001.0
2009-06-19 10:05:00,1.13009,1.13108,1.12996,1.13026,1031599998.0
2009-06-19 10:10:00,1.13002,1.1306,1.12945,1.13049,970200001.0
2009-06-19 10:15:00,1.13029,1.13075,1.12986,1.13048,1064600002.0
2009-06-19 10:20:00,1.13073,1.13097,1.13002,1.1306,966700000.0
2009-06-19 10:25:00,1.13046,1.13139,1.13017,1.13075,1026000001.0
2009-06-19 10:30:00,1.13057,1.13121,1.12982,1.13022,957499999.0
2009-06-19 10:35:00,1.13046,1.13119,1.12972,1.13104,770900000.0
2009-06-19 10:40:00,1.13097,1.13208,1.13044,1.13068,860300000.0
2009-06-19 10:45:00,1.13062,1.13208,1.13053,1.13116,901400000.0
2009-06-19 10:50:00,1.13094,1.13121,1.12997,1.13066,740100000.0
2009-06-19 10:55:00,1.13029,1.1306,1.12965,1.13008,914400004.0
2009-06-19 11:00:00,1.13001,1.13037,1.12863,1.12863,767600000.0
2009-06-19 11:05:00,1.12888,1.12918,1.1284,1.12887,788400000.0
2009-06-19 11:10:00,1.12905,1.12974,1.12845,1.12885,841699999.0
2009-06-19 11:15:00,1.12895,1.12932,1.12776,1.12834,728600000.0
2009-06-19 11:20:00,1.12822,1.1287,1.12741,1.12837,679800000.0
2009-06-19 11:25:00,1.12838,1.12856,1.12729,1.12787,790700000.0
2009-06-19 11:30:00,1.12785,1.12823,1.12723,1.128,598800001.0
2009-06-19 11:35:00,1.12806,1.12819,1.12749,1.12753,581500000.0
2009-06-19 11:40:00,1.12803,1.12862,1.12758,1.12826,934200003.0
2009-06-19 11:45:00,1.12821,1.12864,1.12773,1.12825,981400000.0
2009-06-19 11:50:00,1.1279,1.12856,1.12763,1.12823,910799999.0
2009-06-19 11:55:00,1.12785,1.12785,1.12708,1.1274,100400000.0
2009-06-19 12:00:00,1.12792,1.12895,1.12744,1.12895,89400000.0
2009-06-19 12:05:00,1.12855,1.12885,1.12665,1.12673,88000000.0
2009-06-19 12:10:00,1.1269,1.12747,1.12654,1.12708,91600000.0
2009-06-19 12:15:00,1.127,1.12746,1.12668,1.12678,95000000.0
2009-06-19 12:20:00,1.12707,1.12798,1.12678,1.12798,106099999.0
2009-06-19 12:25:00,1.12747,1.12827,1.12737,1.12753,74600000.0
2009-06-19 12:30:00,1.1276,1.12815,1.1274,1.1274,106499999.0
2009-06-19 12:35:00,1.12783,1.12797,1.12713,1.12763,72300000.0
2009-06-19 12:40:00,1.12757,1.1278,1.12684,1.1278,88800000.0
2009-06-19 12:45:00,1.12763,1.12832,1.12747,1.12831,88800000.0
2009-06-19 12:50:00,1.12821,1.12839,1.12727,1.12762,116800000.0
2009-06-19 12:55:00,1.1276,1.12767,1.12657,1.12694,108800000.0
2009-06-19 13:00:00,1.12692,1.12719,1.12596,1.12686,116800000.0
2009-06-19 13:05:00,1.12719,1.12733,1.12655,1.12688,118600000.0
2009-06-19 13:10:00,1.12682,1.12729,1.12642,1.12685,156799998.0
2009-06-19 13:15:00,1.1271,1.12715,1.12592,1.12673,103600000.0
2009-06-19 13:20:00,1.12643,1.12653,1.12518,1.12583,106800000.0
2009-06-19 13:25:00,1.12584,1.12639,1.12543,1.126,118000000.0
2009-06-19 13:30:00,1.12605,1.1274,1.1259,1.12729,87600000.0
2009-06-19 13:35:00,1.12718,1.12834,1.12611,1.12625,74000000.0
2009-06-19 13:40:00,1.12646,1.12742,1.12619,1.12684,108600000.0
2009-06-19 13:45:00,1.12693,1.12713,1.12592,1.12635,81500000.0
2009-06-19 13:50:00,1.1262,1.12656,1.1256,1.12596,120500000.0
2009-06-19 13:55:00,1.1264,1.12742,1.12617,1.12715,183200002.0
2009-06-19 14:00:00,1.12737,1.12755,1.12633,1.12683,87200000.0
2009-06-19 14:05:00,1.12648,1.12705,1.12616,1.12667,125800000.0
2009-06-19 14:10:00,1.12658,1.12742,1.12658,1.12704,114000001.0
2009-06-19 14:15:00,1.12707,1.12811,1.12588,1.1263,80800000.0
2009-06-19 14:20:00,1.1264,1.12659,1.12549,1.12549,95600000.0
2009-06-19 14:25:00,1.12604,1.12632,1.12447,1.12524,89900000.0
2009-06-19 14:30:00,1.12565,1.12747,1.12563,1.1265,172400002.0
2009-06-19 14:35:00,1.12693,1.12714,1.12537,1.12685,141400001.0
2009-06-19 14:40:00,1.12673,1.12788,1.12653,1.12778,112000000.0
2009-06-19 14:45:00,1.12802,1.12944,1.12786,1.1291,139000000.0
2009-06-19 14:50:00,1.12897,1.12958,1.12856,1.12862,109400000.0
2009-06-19 14:55:00,1.129,1.12946,1.12844,1.12946,200400000.0
2009-06-19 15:00:00,1.12952,1.12954,1.12821,1.12821,112200000.0
2009-06-19 15:05:00,1.12847,1.12968,1.1281,1.12957,182299998.0
2009-06-19 15:10:00,1.13015,1.1314,1.12968,1.1314,165400002.0
2009-06-19 15:15:00,1.13122,1.13139,1.13043,1.13094,128800000.0
2009-06-19 15:20:00,1.1307,1.13095,1.13026,1.13082,171300001.0
2009-06-19 15:25:00,1.13073,1.13127,1.13042,1.1311,133000000.0
2009-06-19 15:30:00,1.1309,1.13121,1.13019,1.13089,99400000.0
2009-06-19 15:35:00,1.13092,1.13115,1.12992,1.13085,124800000.0
2009-06-19 15:40:00,1.1312,1.13184,1.13083,1.13111,124600000.0
2009-06-19 15:45:00,1.13121,1.13376,1.13077,1.13332,186200002.0
2009-06-19 15:50:00,1.13337,1.13377,1.1327,1.13323,71400000.0
2009-06-19 15:55:00,1.1331,1.13431,1.13286,1.13431,122000000.0
2009-06-19 16:00:00,1.13397,1.13398,1.13279,1.13353,91800000.0
2009-06-19 16:05:00,1.1337,1.1348,1.13335,1.1342,853000000.0
2009-06-19 16:10:00,1.1342,1.1364,1.134,1.1359,1563400003.0
2009-06-19 16:15:00,1.1359,1.1362,1.1346,1.13495,1094400002.0
2009-06-19 16:20:00,1.13495,1.1358,1.1346,1.1347,1002799997.0
2009-06-19 16:25:00,1.13465,1.1358,1.13465,1.13545,754100000.0
2009-06-19 16:30:00,1.1355,1.1356,1.13465,1.135,1005599998.0
2009-06-19 16:35:00,1.1351,1.1352,1.1343,1.1347,673600000.0
2009-06-19 16:40:00,1.1347,1.13505,1.13405,1.1344,913600000.0
2009-06-19 16:45:00,1.1346,1.1349,1.134,1.13405,697000000.0
2009-06-19 16:50:00,1.13405,1.13465,1.1332,1.1332,673999999.0
2009-06-19 16:55:00,1.13325,1.134,1.13305,1.1334,845400000.0
2009-06-19 17:00:00,1.13345,1.134,1.1331,1.1338,962400000.0
2009-06-19 17:05:00,1.13375,1.1342,1.1333,1.134,693600000.0
2009-06-19 17:10:00,1.1341,1.1344,1.13345,1.13425,1065600001.0
2009-06-19 17:15:00,1.1342,1.1352,1.13395,1.1346,1216999998.0
2009-06-19 17:20:00,1.13465,1.1361,1.13465,1.1353,673799999.0
2009-06-19 17:25:00,1.1353,1.1353,1.13405,1.1345,853000000.0
2009-06-19 17:30:00,1.13445,1.13445,1.1327,1.13305,857900000.0
2009-06-19 17:35:00,1.13305,1.1332,1.1311,1.1312,1002900000.0
2009-06-19 17:40:00,1.1312,1.1315,1.1301,1.13135,1103800000.0
2009-06-19 17:45:00,1.1315,1.1316,1.1298,1.1298,1545100018.0
2009-06-19 17:50:00,1.12975,1.1302,1.12875,1.1291,2001600017.0
2009-06-19 17:55:00,1.1291,1.1293,1.1282,1.1288,1239400000.0
2009-06-19 18:00:00,1.12875,1.1303,1.1286,1.1302,667300000.0
2009-06-19 18:05:00,1.1303,1.13055,1.12955,1.1301,489200000.0
2009-06-19 18:10:00,1.1301,1.1308,1.1295,1.1301,419800000.0
2009-06-19 18:15:00,1.1301,1.13055,1.1296,1.13,312800000.0
2009-06-19 18:20:00,1.1301,1.1314,1.1301,1.1313,646499997.0
2009-06-19 18:25:00,1.1313,1.13155,1.13085,1.1309,746700000.0
2009-06-19 18:30:00,1.1309,1.1321,1.13085,1.132,674000000.0
2009-06-19 18:35:00,1.132,1.13305,1.13175,1.13305,580700000.0
2009-06-19 18:40:00,1.1331,1.1331,1.1322,1.1324,895800000.0
2009-06-19 18:45:00,1.1323,1.13295,1.13225,1.13245,261200000.0
2009-06-19 18:50:00,1.13245,1.1328,1.1324,1.1325,358600000.0
2009-06-19 18:55:00,1.1325,1.13395,1.13245,1.13395,448600000.0
2009-06-19 19:00:00,1.134,1.1343,1.13315,1.13335,683900000.0
2009-06-19 19:05:00,1.13325,1.1333,1.1327,1.133,645900000.0
2009-06-19 19:10:00,1.133,1.1332,1.1324,1.13245,429000000.0
2009-06-19 19:15:00,1.13245,1.13245,1.13125,1.1317,627400000.0
2009-06-19 19:20:00,1.1318,1.1321,1.1315,1.1316,216600000.0
2009-06-19 19:25:00,1.13155,1.13255,1.13155,1.1321,318800000.0
2009-06-19 19:30:00,1.13205,1.1321,1.13065,1.1307,483100000.0
2009-06-19 19:35:00,1.1307,1.1314,1.1305,1.1313,436800000.0
2009-06-19 19:40:00,1.1314,1.1314,1.13055,1.1311,378000000.0
2009-06-19 19:45:00,1.1311,1.1319,1.13105,1.1316,251200000.0
2009-06-19 19:50:00,1.1317,1.1317,1.13075,1.1312,278600000.0
2009-06-19 19:55:00,1.1312,1.1313,1.13045,1.1313,477900000.0
2009-06-19 20:00:00,1.1313,1.1313,1.13075,1.131,494700000.0
2009-06-19 20:05:00,1.131,1.1318,1.13095,1.1317,279200000.0
2009-06-19 20:10:00,1.1317,1.1332,1.1317,1.133,474000000.0
2009-06-19 20:15:00,1.133,1.1339,1.133,1.1339,975800007.0
2009-06-19 20:20:00,1.13355,1.1348,1.1335,1.1348,430800001.0
2009-06-19 20:25:00,1.1348,1.1348,1.1338,1.134,721000000.0
2009-06-19 20:30:00,1.1341,1.1345,1.133,1.1334,351600000.0
2009-06-19 20:35:00,1.1334,1.13435,1.13315,1.13395,535000000.0
2009-06-19 20:40:00,1.1341,1.1346,1.1339,1.1346,673400000.0
2009-06-19 20:45:00,1.1346,1.1349,1.1342,1.1345,408200000.0
2009-06-19 20:50:00,1.1345,1.1347,1.1337,1.1342,257000000.0
2009-06-19 20:55:00,1.1342,1.1346,1.1337,1.13435,418599998.0
2009-06-19 21:00:00,1.1344,1.1345,1.1334,1.1336,517600000.0
2009-06-19 21:05:00,1.1336,1.1343,1.1336,1.1342,234000000.0
2009-06-19 21:10:00,1.1342,1.1342,1.13345,1.1338,245200000.0
2009-06-19 21:15:00,1.1338,1.1338,1.133,1.13305,274400000.0
2009-06-19 21:20:00,1.13315,1.1335,1.1331,1.1335,243400000.0
2009-06-19 21:25:00,1.1335,1.1337,1.13295,1.1332,189800000.0
2009-06-19 21:30:00,1.1331,1.1333,1.13295,1.1332,115000000.0
2009-06-19 21:35:00,1.1332,1.1339,1.1332,1.1338,179500000.0
2009-06-19 21:40:00,1.1338,1.13405,1.13335,1.1336,312800000.0
2009-06-19 21:45:00,1.1336,1.1348,1.1336,1.1346,334000000.0
2009-06-19 21:50:00,1.1346,1.1347,1.1343,1.13465,268000000.0
2009-06-19 21:55:00,1.1347,1.1352,1.13445,1.1352,318400000.0
2009-06-19 22:00:00,1.1352,1.1353,1.13465,1.13525,871800000.0
2009-06-19 22:05:00,1.13525,1.13555,1.13485,1.135,1380399999.0
2009-06-19 22:10:00,1.135,1.135,1.1339,1.1346,269900000.0
2009-06-19 22:15:00,1.13435,1.13535,1.1341,1.1351,409400000.0
2009-06-19 22:20:00,1.1347,1.1351,1.13395,1.1341,229000000.0
2009-06-19 22:25:00,1.1345,1.1345,1.13365,1.13405,104800000.0
2009-06-19 22:30:00,1.13405,1.13465,1.134,1.1345,193000000.0
2009-06-19 22:35:00,1.1347,1.1348,1.134,1.13412,133200000.0
2009-06-19 22:40:00,1.1345,1.1346,1.13405,1.1346,82600000.0
2009-06-19 22:45:00,1.1346,1.1348,1.1334,1.1335,119400000.0
2009-06-19 22:50:00,1.1335,1.13495,1.1335,1.13375,254600000.0
2009-06-19 22:55:00,1.134,1.13535,1.13335,1.134,190400000.0
2009-06-22 00:00:00,1.13478,1.13478,1.13412,1.1343,27000000.0
2009-06-22 00:05:00,1.13432,1.13443,1.13422,1.13434,45000000.0
2009-06-22 00:10:00,1.13431,1.13431,1.13406,1.13418,45000000.0
2009-06-22 00:15:00,1.13408,1.13425,1.13408,1.13412,27000000.0
2009-06-22 00:20:00,1.13408,1.13428,1.13408,1.13418,27000000.0
2009-06-22 00:25:00,1.13421,1.13422,1.13413,1.13415,27000000.0
2009-06-22 00:30:00,1.13408,1.13421,1.13404,1.13404,27000000.0
2009-06-22 00:35:00,1.13408,1.1341,1.13406,1.1341,18000000.0
2009-06-22 00:40:00,1.13403,1.13419,1.13403,1.13419,18000000.0
2009-06-22 00:45:00,1.13408,1.13418,1.13363,1.13373,36000000.0
2009-06-22 00:50:00,1.13371,1.13371,1.13343,1.13363,45000000.0
2009-06-22 00:55:00,1.13369,1.13418,1.13369,1.13406,36000000.0
2009-06-22 01:00:00,1.13399,1.13399,1.13371,1.13383,45000000.0
2009-06-22 01:05:00,1.13386,1.13436,1.13381,1.1342,45000000.0
2009-06-22 01:10:00,1.13421,1.13471,1.13421,1.13471,45000000.0
2009-06-22 01:15:00,1.13468,1.13475,1.13468,1.1347,36000000.0
2009-06-22 01:20:00,1.13467,1.13478,1.13467,1.13473,36000000.0
2009-06-22 01:25:00,1.1347,1.13514,1.13453,1.13514,45000000.0
2009-06-22 01:30:00,1.13523,1.13572,1.13522,1.13537,36000000.0
2009-06-22 01:35:00,1.13546,1.13606,1.1354,1.13592,45000000.0
2009-06-22 01:40:00,1.13591,1.13595,1.13523,1.13527,45000000.0
2009-06-22 01:45:00,1.13533,1.13538,1.13518,1.13519,18000000.0
2009-06-22 01:50:00,1.13518,1.13523,1.13518,1.13523,18000000.0
2009-06-22 01:55:00,1.13513,1.13529,1.13513,1.13521,9000000.0
2009-06-22 02:00:00,1.135,1.1353,1.13485,1.1353,52200000.0
2009-06-22 02:05:00,1.13475,1.1364,1.13475,1.1363,150600000.0
2009-06-22 02:10:00,1.1363,1.13775,1.13625,1.137,68400000.0
2009-06-22 02:15:00,1.137,1.137,1.13645,1.1365,63400000.0
2009-06-22 02:20:00,1.1365,1.1365,1.13561,1.13617,60800000.0
2009-06-22 02:25:00,1.13617,1.1366,1.13596,1.13635,82400000.0
2009-06-22 02:30:00,1.1365,1.1369,1.13595,1.13619,67400000.0
2009-06-22 02:35:00,1.13635,1.1366,1.13585,1.1363,126200000.0
2009-06-22 02:40:00,1.13635,1.1367,1.13615,1.1367,88200000.0
2009-06-22 02:45:00,1.13695,1.13695,1.13615,1.1364,96400000.0
2009-06-22 02:50:00,1.1364,1.13715,1.13585,1.13715,138400000.0
2009-06-22 02:55:00,1.1372,1.1375,1.13645,1.1368,220600000.0
2009-06-22 03:00:00,1.1368,1.13765,1.1363,1.13665,273200000.0
2009-06-22 03:05:00,1.1367,1.1373,1.13665,1.13725,102200000.0
2009-06-22 03:10:00,1.1372,1.1378,1.1372,1.1378,67000000.0
2009-06-22 03:15:00,1.1378,1.1378,1.13725,1.13725,60200000.0
2009-06-22 03:20:00,1.1373,1.13835,1.1372,1.1375,136400000.0
2009-06-22 03:25:00,1.13795,1.1392,1.1378,1.1384,323200000.0
2009-06-22 03:30:00,1.1384,1.1384,1.1374,1.1375,142400000.0
2009-06-22 03:35:00,1.1375,1.13805,1.1375,1.1378,174600000.0
2009-06-22 03:40:00,1.1378,1.13895,1.13765,1.1386,155000000.0
2009-06-22 03:45:00,1.1385,1.1388,1.1383,1.1387,135800000.0
2009-06-22 03:50:00,1.13815,1.1388,1.13755,1.13785,177400000.0
2009-06-22 03:55:00,1.1379,1.1379,1.13675,1.13705,316400000.0
2009-06-22 04:00:00,1.1374,1.1375,1.13675,1.13695,162400000.0
2009-06-22 04:05:00,1.1371,1.1374,1.13685,1.137,155200000.0
2009-06-22 04:10:00,1.137,1.137,1.1366,1.1366,65000000.0
2009-06-22 04:15:00,1.13675,1.13675,1.13645,1.1366,182600000.0
2009-06-22 04:20:00,1.13655,1.1366,1.1365,1.1365,109600000.0
2009-06-22 04:25:00,1.1365,1.1366,1.1361,1.1365,129400000.0
2009-06-22 04:30:00,1.1365,1.1366,1.13525,1.1355,182200000.0
2009-06-22 04:35:00,1.1355,1.13595,1.13545,1.13595,142800000.0
2009-06-22 04:40:00,1.13595,1.137,1.1357,1.13695,178800000.0
2009-06-22 04:45:00,1.13695,1.13725,1.13695,1.13705,63400000.0
2009-06-22 04:50:00,1.13705,1.13725,1.1364,1.1367,214200000.0
2009-06-22 04:55:00,1.1368,1.1374,1.13655,1.1366,187600000.0
2009-06-22 05:00:00,1.1366,1.13675,1.13655,1.1366,133600000.0
2009-06-22 05:05:00,1.13642,1.1368,1.13642,1.1366,76000000.0
2009-06-22 05:10:00,1.1367,1.137,1.1365,1.1369,129800000.0
2009-06-22 05:15:00,1.13675,1.137,1.13655,1.1366,171800000.0
2009-06-22 05:20:00,1.1366,1.1372,1.1364,1.1371,258200000.0
2009-06-22 05:25:00,1.13715,1.13717,1.13689,1.1371,151600000.0
2009-06-22 05:30:00,1.13682,1.13725,1.1366,1.1367,161600000.0
2009-06-22 05:35:00,1.1367,1.1372,1.13665,1.13715,150400000.0
2009-06-22 05:40:00,1.137,1.137,1.1366,1.1367,88200000.0
2009-06-22 05:45:00,1.1367,1.13691,1.13645,1.13658,159600000.0
2009-06-22 05:50:00,1.13656,1.13681,1.13649,1.13661,260600000.0
2009-06-22 05:55:00,1.13658,1.137,1.1365,1.13695,339800000.0
2009-06-22 06:00:00,1.13685,1.13702,1.13671,1.137,175000000.0
2009-06-22 06:05:00,1.137,1.1371,1.1369,1.137,98600000.0
2009-06-22 06:10:00,1.1369,1.1372,1.1369,1.1369,406000000.0
2009-06-22 06:15:00,1.137,1.13735,1.1368,1.13705,72800000.0
2009-06-22 06:20:00,1.1371,1.13725,1.1371,1.1371,34600000.0
2009-06-22 06:25:00,1.1371,1.1371,1.1369,1.1369,73200000.0
2009-06-22 06:30:00,1.1369,1.1369,1.1368,1.13685,83000000.0
2009-06-22 06:35:00,1.13685,1.13705,1.13655,1.13678,333400000.0
2009-06-22 06:40:00,1.1369,1.13735,1.13649,1.1372,145200000.0
2009-06-22 06:45:00,1.1372,1.1373,1.13678,1.1372,183800000.0
2009-06-22 06:50:00,1.13695,1.13705,1.13685,1.1369,227800000.0
2009-06-22 06:55:00,1.1369,1.1369,1.1356,1.13605,275000000.0
2009-06-22 07:00:00,1.13605,1.13615,1.13605,1.13615,47800000.0
2009-06-22 07:05:00,1.13595,1.13615,1.13591,1.1361,315800000.0
2009-06-22 07:10:00,1.13605,1.1361,1.13567,1.13594,184800000.0
2009-06-22 07:15:00,1.13625,1.13625,1.1361,1.1361,57000000.0
2009-06-22 07:20:00,1.1361,1.1362,1.13555,1.13575,65800000.0
2009-06-22 07:25:00,1.1356,1.136,1.13555,1.13575,192800000.0
2009-06-22 07:30:00,1.13595,1.1368,1.13555,1.1364,207400000.0
2009-06-22 07:35:00,1.1364,1.1366,1.1364,1.1364,76200000.0
2009-06-22 07:40:00,1.1364,1.1365,1.1357,1.13625,114600000.0
2009-06-22 07:45:00,1.13625,1.13665,1.13615,1.1362,175200000.0
2009-06-22 07:50:00,1.13645,1.1365,1.13615,1.13625,197200000.0
2009-06-22 07:55:00,1.1363,1.1363,1.13546,1.1362,292400000.0
2009-06-22 08:00:00,1.1362,1.13735,1.1358,1.13665,547900000.0
2009-06-22 08:05:00,1.13665,1.1375,1.13625,1.137,354000000.0
2009-06-22 08:10:00,1.13675,1.1383,1.1352,1.13815,321599998.0
2009-06-22 08:15:00,1.13775,1.13885,1.1369,1.1382,258000000.0
2009-06-22 08:20:00,1.1382,1.1392,1.13775,1.1386,205000000.0
2009-06-22 08:25:00,1.1386,1.1394,1.13805,1.1394,118200000.0
2009-06-22 08:30:00,1.1394,1.1406,1.13925,1.1398,257800000.0
2009-06-22 08:35:00,1.1399,1.1407,1.13975,1.13995,172500000.0
2009-06-22 08:40:00,1.1399,1.1408,1.1397,1.1406,230600000.0
2009-06-22 08:45:00,1.1406,1.1406,1.1399,1.13995,389200000.0
2009-06-22 08:50:00,1.13995,1.14,1.13945,1.1396,190000000.0
2009-06-22 08:55:00,1.1396,1.1399,1.1394,1.1399,345000000.0
2009-06-22 09:00:00,1.1399,1.14,1.1382,1.1394,527400000.0
2009-06-22 09:05:00,1.1394,1.1398,1.13905,1.1396,394400000.0
2009-06-22 09:10:00,1.1396,1.13995,1.139,1.1398,589600000.0
2009-06-22 09:15:00,1.1398,1.1404,1.1396,1.13995,480000000.0
2009-06-22 09:20:00,1.1401,1.1404,1.1395,1.1395,386900000.0
2009-06-22 09:25:00,1.13945,1.1402,1.1394,1.14015,348800000.0
2009-06-22 09:30:00,1.14015,1.1404,1.13995,1.14005,410800000.0
2009-06-22 09:35:00,1.1402,1.1408,1.13995,1.1405,314100000.0
2009-06-22 09:40:00,1.1404,1.1405,1.1399,1.14015,339500000.0
2009-06-22 09:45:00,1.14015,1.1406,1.13955,1.1406,365600000.0
2009-06-22 09:50:00,1.1407,1.1407,1.14,1.1402,785800000.0
2009-06-22 09:55:00,1.1402,1.1403,1.13935,1.14,465400000.0
2009-06-22 10:00:00,1.14,1.1413,1.13945,1.1409,376400000.0
2009-06-22 10:05:00,1.1409,1.1412,1.1403,1.1403,506200003.0
2009-06-22 10:10:00,1.1403,1.1409,1.1402,1.1407,298200000.0
2009-06-22 10:15:00,1.1407,1.1407,1.1401,1.1401,203200000.0
2009-06-22 10:20:00,1.1401,1.14035,1.1395,1.1403,450800000.0
2009-06-22 10:25:00,1.14035,1.14045,1.13925,1.1395,289900000.0
2009-06-22 10:30:00,1.1395,1.14085,1.1394,1.1408,243800000.0
2009-06-22 10:35:00,1.1408,1.1408,1.1402,1.1407,168600000.0
2009-06-22 10:40:00,1.1407,1.141,1.14025,1.141,206200000.0
2009-06-22 10:45:00,1.14105,1.14175,1.1409,1.1411,519400000.0
2009-06-22 10:50:00,1.1411,1.1415,1.14105,1.1414,338400000.0
2009-06-22 10:55:00,1.1414,1.1416,1.14105,1.1413,377600000.0
2009-06-22 11:00:00,1.1413,1.1416,1.14105,1.1413,371600000.0
2009-06-22 11:05:00,1.1413,1.1417,1.14075,1.14075,364800000.0
2009-06-22 11:10:00,1.14085,1.14085,1.1398,1.14005,474800000.0
2009-06-22 11:15:00,1.1401,1.1408,1.1401,1.1403,303800000.0
2009-06-22 11:20:00,1.1403,1.1417,1.14025,1.1416,638000002.0
2009-06-22 11:25:00,1.14155,1.1421,1.14125,1.1418,481400000.0
2009-06-22 11:30:00,1.1418,1.1425,1.1417,1.1417,279400000.0
2009-06-22 11:35:00,1.1417,1.14245,1.1414,1.14165,349000000.0
2009-06-22 11:40:00,1.1417,1.1421,1.14135,1.142,354300000.0
2009-06-22 11:45:00,1.142,1.14205,1.14145,1.14165,148200000.0
2009-06-22 11:50:00,1.14165,1.1423,1.1416,1.1416,525600000.0
2009-06-22 11:55:00,1.1416,1.1423,1.1416,1.142,290400000.0
2009-06-22 12:00:00,1.142,1.14265,1.142,1.1425,477400000.0
2009-06-22 12:05:00,1.1425,1.1437,1.1425,1.14355,420600000.0
2009-06-22 12:10:00,1.1436,1.1436,1.1427,1.1433,318600000.0
2009-06-22 12:15:00,1.1433,1.144,1.1432,1.1438,310600000.0
2009-06-22 12:20:00,1.1438,1.14385,1.1428,1.1433,452000000.0
2009-06-22 12:25:00,1.1433,1.1434,1.14275,1.14275,403800000.0
2009-06-22 12:30:00,1.14275,1.1429,1.1418,1.1423,501600000.0
2009-06-22 12:35:00,1.1423,1.1429,1.1423,1.1427,110200000.0
2009-06-22 12:40:00,1.1427,1.1435,1.1427,1.14315,325400000.0
2009-06-22 12:45:00,1.14315,1.1435,1.143,1.14315,527000000.0
2009-06-22 12:50:00,1.14315,1.14415,1.14295,1.14395,437400000.0
2009-06-22 12:55:00,1.14395,1.1443,1.1435,1.1441,404400000.0
2009-06-22 13:00:00,1.1441,1.1449,1.1441,1.1443,504400000.0
2009-06-22 13:05:00,1.1443,1.14455,1.14385,1.1439,586200000.0
2009-06-22 13:10:00,1.1439,1.14435,1.14375,1.1443,366200000.0
2009-06-22 13:15:00,1.1444,1.1445,1.14355,1.144,496800000.0
2009-06-22 13:20:00,1.14395,1.14495,1.14375,1.1448,420400000.0
2009-06-22 13:25:00,1.1449,1.1456,1.1444,1.1455,467000000.0
2009-06-22 13:30:00,1.1455,1.14605,1.14475,1.14475,1101200000.0
2009-06-22 13:35:00,1.1448,1.1457,1.1447,1.1452,684200000.0
2009-06-22 13:40:00,1.14515,1.1458,1.14465,1.14545,997800000.0
2009-06-22 13:45:00,1.14555,1.14645,1.1452,1.1455,614700000.0
2009-06-22 13:50:00,1.1455,1.1456,1.14495,1.1453,309200000.0
2009-06-22 13:55:00,1.1453,1.14585,1.14515,1.14525,354600000.0
2009-06-22 14:00:00,1.14525,1.1455,1.14455,1.1448,490400000.0
2009-06-22 14:05:00,1.1448,1.14515,1.1446,1.1447,277600000.0
2009-06-22 14:10:00,1.1447,1.14565,1.14465,1.1451,362600000.0
2009-06-22 14:15:00,1.145,1.1458,1.14485,1.1454,502600000.0
2009-06-22 14:20:00,1.1455,1.14785,1.14515,1.14785,1139600003.0
2009-06-22 14:25:00,1.14785,1.149,1.14785,1.14835,1037199999.0
2009-06-22 14:30:00,1.1484,1.14965,1.14795,1.1495,1066800000.0
2009-06-22 14:35:00,1.1495,1.151,1.1494,1.1495,1336800000.0
2009-06-22 14:40:00,1.1495,1.1506,1.1495,1.15,823400000.0
2009-06-22 14:45:00,1.15,1.1508,1.14975,1.1502,604799999.0
2009-06-22 14:50:00,1.15025,1.1511,1.15,1.1511,1145600006.0
2009-06-22 14:55:00,1.1511,1.1513,1.15005,1.1503,909600000.0
2009-06-22 15:00:00,1.1503,1.1509,1.14995,1.1501,1325400000.0
2009-06-22 15:05:00,1.1501,1.1503,1.1495,1.15,637000000.0
2009-06-22 15:10:00,1.15,1.1506,1.1499,1.1499,495600000.0
2009-06-22 15:15:00,1.15,1.1502,1.1491,1.1492,1008900000.0
2009-06-22 15:20:00,1.1492,1.15,1.14905,1.15,993800000.0
2009-06-22 15:25:00,1.1501,1.1504,1.149,1.149,576800000.0
2009-06-22 15:30:00,1.1489,1.1504,1.14885,1.1502,1510800000.0
2009-06-22 15:35:00,1.1501,1.1525,1.15,1.1517,1563400000.0
2009-06-22 15:40:00,1.1517,1.1537,1.15165,1.1535,1358900002.0
2009-06-22 15:45:00,1.1535,1.1536,1.1512,1.1514,1345800000.0
2009-06-22 15:50:00,1.1514,1.15185,1.151,1.1518,1384900000.0
2009-06-22 15:55:00,1.1518,1.1542,1.1518,1.15415,1932499998.0
2009-06-22 16:00:00,1.1541,1.1545,1.152,1.1521,1578200000.0
2009-06-22 16:05:00,1.15205,1.1525,1.1512,1.1513,1269400000.0
2009-06-22 16:10:00,1.15135,1.1523,1.15095,1.15135,1698600000.0
2009-06-22 16:15:00,1.1513,1.15225,1.1509,1.15215,969300000.0
2009-06-22 16:20:00,1.15215,1.1523,1.15125,1.15125,1001600000.0
2009-06-22 16:25:00,1.1513,1.1515,1.1507,1.1509,1246300000.0
2009-06-22 16:30:00,1.1509,1.1533,1.1508,1.15315,1600600000.0
2009-06-22 16:35:00,1.15315,1.154,1.1531,1.1538,1019600000.0
2009-06-22 16:40:00,1.1538,1.1539,1.1532,1.1537,739680000.0
2009-06-22 16:45:00,1.1537,1.15415,1.1532,1.1536,736800000.0
2009-06-22 16:50:00,1.1536,1.154,1.153,1.15365,908099998.0
2009-06-22 16:55:00,1.15365,1.154,1.1532,1.15385,1055400000.0
2009-06-22 17:00:00,1.15385,1.1546,1.15365,1.154,1272400000.0
2009-06-22 17:05:00,1.15385,1.154,1.1531,1.1537,900600000.0
2009-06-22 17:10:00,1.1537,1.1538,1.15305,1.15365,747000000.0
2009-06-22 17:15:00,1.15365,1.15415,1.15345,1.15395,930400000.0
2009-06-22 17:20:00,1.15395,1.1544,1.1539,1.1542,782199994.0
2009-06-22 17:25:00,1.1542,1.1545,1.1535,1.1542,894400000.0
2009-06-22 17:30:00,1.1543,1.1548,1.154,1.1542,863400000.0
2009-06-22 17:35:00,1.1542,1.155,1.15415,1.1547,859800000.0
2009-06-22 17:40:00,1.1548,1.1552,1.15455,1.1546,938200000.0
2009-06-22 17:45:00,1.1546,1.15545,1.15445,1.155,2765399979.0
2009-06-22 17:50:00,1.155,1.15555,1.155,1.15525,1570000012.0
2009-06-22 17:55:00,1.15525,1.1554,1.15415,1.1547,1195600000.0
2009-06-22 18:00:00,1.1547,1.15475,1.15405,1.15445,990800000.0
2009-06-22 18:05:00,1.1545,1.15495,1.15445,1.15455,707200000.0
2009-06-22 18:10:00,1.15455,1.1546,1.1539,1.15395,718800000.0
2009-06-22 18:15:00,1.15405,1.1543,1.15345,1.15365,1015200000.0
2009-06-22 18:20:00,1.15365,1.1543,1.15355,1.15355,952000000.0
2009-06-22 18:25:00,1.15355,1.1539,1.15315,1.1534,663700000.0
2009-06-22 18:30:00,1.1534,1.1535,1.1527,1.153,919400000.0
2009-06-22 18:35:00,1.153,1.1536,1.15275,1.1531,937200000.0
2009-06-22 18:40:00,1.1531,1.1536,1.15275,1.1528,1181800000.0
2009-06-22 18:45:00,1.1528,1.1537,1.1527,1.1534,607400000.0
2009-06-22 18:50:00,1.1532,1.15375,1.15305,1.1537,813600000.0
2009-06-22 18:55:00,1.1537,1.1537,1.15255,1.1526,814400000.0
2009-06-22 19:00:00,1.1526,1.1535,1.15255,1.1533,672200003.0
2009-06-22 19:05:00,1.1533,1.1534,1.15275,1.153,438300000.0
2009-06-22 19:10:00,1.1531,1.1536,1.15295,1.1536,584000000.0
2009-06-22 19:15:00,1.1536,1.1537,1.15305,1.1533,1144400000.0
2009-06-22 19:20:00,1.1533,1.1536,1.15305,1.1535,517800000.0
2009-06-22 19:25:00,1.1535,1.1536,1.1526,1.1527,645400000.0
2009-06-22 19:30:00,1.1527,1.1529,1.15235,1.15265,651400000.0
2009-06-22 19:35:00,1.15265,1.15285,1.1524,1.1525,624600000.0
2009-06-22 19:40:00,1.1525,1.1528,1.15215,1.1523,784199994.0
2009-06-22 19:45:00,1.1523,1.1524,1.15175,1.1518,583600000.0
2009-06-22 19:50:00,1.1518,1.1523,1.15175,1.1521,440200000.0
2009-06-22 19:55:00,1.1521,1.1523,1.15165,1.1517,715100000.0
2009-06-22 20:00:00,1.1517,1.152,1.1515,1.1518,605500000.0
2009-06-22 20:05:00,1.1518,1.15205,1.1516,1.15165,703400000.0
2009-06-22 20:10:00,1.15165,1.1523,1.15165,1.15165,517400000.0
2009-06-22 20:15:00,1.1516,1.1519,1.151,1.1511,517400000.0
2009-06-22 20:20:00,1.1511,1.1514,1.1511,1.1511,594600000.0
2009-06-22 20:25:00,1.1511,1.15145,1.1511,1.1512,520600000.0
2009-06-22 20:30:00,1.1512,1.15215,1.1512,1.1515,1012299999.0
2009-06-22 20:35:00,1.1515,1.15175,1.15115,1.1515,1041600000.0
2009-06-22 20:40:00,1.1516,1.1519,1.1514,1.1517,298300000.0
2009-06-22 20:45:00,1.15165,1.15235,1.15155,1.152,898000000.0
2009-06-22 20:50:00,1.152,1.15245,1.15175,1.1523,613500000.0
2009-06-22 20:55:00,1.1524,1.1528,1.152,1.1522,758400000.0
2009-06-22 21:00:00,1.1522,1.1523,1.1511,1.1514,1117200000.0
2009-06-22 21:05:00,1.1515,1.15255,1.1515,1.1525,797600000.0
2009-06-22 21:10:00,1.1524,1.1532,1.1524,1.1528,770800000.0
2009-06-22 21:15:00,1.1528,1.1531,1.15225,1.15235,485400000.0
2009-06-22 21:20:00,1.15235,1.15275,1.1523,1.15275,455200000.0
2009-06-22 21:25:00,1.1527,1.1532,1.15265,1.1529,732400000.0
2009-06-22 21:30:00,1.1529,1.153,1.1523,1.1524,638600000.0
2009-06-22 21:35:00,1.1525,1.1525,1.1517,1.15185,474460000.0
2009-06-22 21:40:00,1.15185,1.1522,1.15165,1.152,664080000.0
2009-06-22 21:45:00,1.152,1.1521,1.15095,1.1513,971300000.0
2009-06-22 21:50:00,1.1514,1.1526,1.1513,1.1526,1295200000.0
2009-06-22 21:55:00,1.1526,1.1527,1.1522,1.1526,925000000.0
2009-06-22 22:00:00,1.1527,1.1529,1.15225,1.1527,675010000.0
2009-06-22 22:05:00,1.1527,1.15325,1.15245,1.153,594800000.0
2009-06-22 22:10:00,1.153,1.1531,1.1527,1.1529,325400000.0
2009-06-22 22:15:00,1.1529,1.1536,1.1529,1.1532,347600000.0
2009-06-22 22:20:00,1.15325,1.15325,1.1526,1.15295,198800000.0
2009-06-22 22:25:00,1.153,1.1536,1.15295,1.1533,327800000.0
2009-06-22 22:30:00,1.15335,1.15385,1.15335,1.1536,123399999.0
2009-06-22 22:35:00,1.1536,1.1536,1.15305,1.15305,251200000.0
2009-06-22 22:40:00,1.15315,1.15325,1.15305,1.1532,83200000.0
2009-06-22 22:45:00,1.1532,1.1537,1.15315,1.1536,77400000.0
2009-06-22 22:50:00,1.1536,1.1542,1.15355,1.15415,232600000.0
2009-06-22 22:55:00,1.154,1.1546,1.15375,1.1546,640600000.0
2009-06-22 23:00:00,1.1546,1.15485,1.1537,1.1539,88400000.0
2009-06-22 23:05:00,1.1539,1.154,1.1537,1.15385,85800000.0
2009-06-22 23:10:00,1.15385,1.1542,1.15385,1.15385,31400000.0
2009-06-22 23:15:00,1.15405,1.15425,1.154,1.154,29600000.0
2009-06-22 23:20:00,1.15377,1.15419,1.15368,1.15395,195400000.0
2009-06-22 23:25:00,1.15395,1.1541,1.15355,1.15405,94800000.0
2009-06-22 23:30:00,1.154,1.15425,1.1538,1.1538,60400000.0
2009-06-22 23:35:00,1.15395,1.15395,1.1538,1.15385,16000000.0
2009-06-22 23:40:00,1.15385,1.1541,1.15295,1.15355,147000000.0
2009-06-22 23:45:00,1.1536,1.1536,1.15285,1.15337,96400000.0
2009-06-22 23:50:00,1.1535,1.15405,1.15338,1.15373,149800000.0
2009-06-22 23:55:00,1.1536,1.15382,1.15294,1.15323,58800000.0
2009-06-23 00:00:00,1.15325,1.1535,1.1531,1.15345,64400000.0
2009-06-23 00:05:00,1.15355,1.1536,1.1531,1.1536,75000000.0
2009-06-23 00:10:00,1.1536,1.1538,1.1531,1.1531,72400000.0
2009-06-23 00:15:00,1.1531,1.15335,1.15235,1.1532,188400000.0
2009-06-23 00:20:00,1.15325,1.15335,1.1524,1.15305,196400000.0
2009-06-23 00:25:00,1.153,1.1532,1.15295,1.153,28200000.0
2009-06-23 00:30:00,1.1532,1.1533,1.15285,1.15325,99000000.0
2009-06-23 00:35:00,1.15325,1.15345,1.1532,1.15325,85800000.0
2009-06-23 00:40:00,1.15325,1.15355,1.15325,1.15355,100600000.0
2009-06-23 00:45:00,1.15355,1.154,1.1531,1.15315,316300000.0
2009-06-23 00:50:00,1.15315,1.15315,1.15265,1.15275,127000000.0
2009-06-23 00:55:00,1.1527,1.15285,1.15205,1.15235,216200000.0
2009-06-23 01:00:00,1.15235,1.1529,1.1523,1.1523,125000000.0
2009-06-23 01:05:00,1.1524,1.15245,1.15195,1.15205,160800000.0
2009-06-23 01:10:00,1.1521,1.15215,1.1521,1.15215,118000000.0
2009-06-23 01:15:00,1.15215,1.1531,1.15215,1.153,117800000.0
2009-06-23 01:20:00,1.1531,1.15365,1.1529,1.15355,296200000.0
2009-06-23 01:25:00,1.15355,1.15355,1.1527,1.15335,239600000.0
2009-06-23 01:30:00,1.15335,1.1545,1.1532,1.15445,250800000.0
2009-06-23 01:35:00,1.15445,1.15445,1.154,1.154,122200000.0
2009-06-23 01:40:00,1.1541,1.15455,1.154,1.1545,133800000.0
2009-06-23 01:45:00,1.1545,1.1546,1.15405,1.1542,80000000.0
2009-06-23 01:50:00,1.1543,1.15545,1.1542,1.15505,386800000.0
2009-06-23 01:55:00,1.15505,1.15525,1.15455,1.1547,155000000.0
2009-06-23 02:00:00,1.1547,1.1547,1.154,1.1542,106600000.0
2009-06-23 02:05:00,1.1543,1.1543,1.1538,1.154,124400000.0
2009-06-23 02:10:00,1.154,1.15415,1.15324,1.1537,82800000.0
2009-06-23 02:15:00,1.15312,1.15405,1.15312,1.15395,79000000.0
2009-06-23 02:20:00,1.15395,1.15455,1.15395,1.1541,77200000.0
2009-06-23 02:25:00,1.1541,1.1548,1.154,1.15425,127200000.0
2009-06-23 02:30:00,1.15425,1.155,1.15415,1.15465,146000000.0
2009-06-23 02:35:00,1.1547,1.1547,1.1543,1.1546,125200000.0
2009-06-23 02:40:00,1.1547,1.1547,1.15425,1.1546,71800000.0
2009-06-23 02:45:00,1.1547,1.1547,1.1544,1.1544,51000000.0
2009-06-23 02:50:00,1.1544,1.1547,1.15435,1.1546,97600000.0
2009-06-23 02:55:00,1.1546,1.1553,1.1546,1.1552,177200000.0
2009-06-23 03:00:00,1.1552,1.1555,1.1552,1.1553,106500000.0
2009-06-23 03:05:00,1.1553,1.1556,1.1552,1.15535,110600000.0
2009-06-23 03:10:00,1.1554,1.1554,1.15495,1.15525,79800000.0
2009-06-23 03:15:00,1.15525,1.1555,1.15468,1.1555,76000000.0
2009-06-23 03:20:00,1.1555,1.1555,1.1547,1.1547,134400000.0
2009-06-23 03:25:00,1.1547,1.1547,1.15415,1.1544,118400000.0
2009-06-23 03:30:00,1.1544,1.1544,1.1539,1.154,153200000.0
2009-06-23 03:35:00,1.154,1.1548,1.15365,1.1546,125900000.0
2009-06-23 03:40:00,1.1546,1.1548,1.15415,1.1542,151800000.0
2009-06-23 03:45:00,1.1542,1.15435,1.15355,1.1536,214000000.0
2009-06-23 03:50:00,1.1536,1.1544,1.15355,1.1542,177600000.0
2009-06-23 03:55:00,1.15435,1.15465,1.1536,1.15365,264000000.0
2009-06-23 04:00:00,1.15365,1.1546,1.15355,1.1546,111400000.0
2009-06-23 04:05:00,1.15455,1.1547,1.15445,1.1547,210400000.0
2009-06-23 04:10:00,1.1547,1.1548,1.15445,1.1547,69600000.0
2009-06-23 04:15:00,1.1547,1.1548,1.15445,1.1545,116000000.0
2009-06-23 04:20:00,1.1545,1.1545,1.15375,1.1543,208200000.0
2009-06-23 04:25:00,1.1544,1.1555,1.1542,1.1548,153600000.0
2009-06-23 04:30:00,1.155,1.1556,1.1548,1.1548,255800000.0
2009-06-23 04:35:00,1.1548,1.1552,1.1548,1.1552,179000000.0
2009-06-23 04:40:00,1.1552,1.1555,1.1548,1.1552,181000000.0
2009-06-23 04:45:00,1.1553,1.15535,1.1548,1.1549,140400000.0
2009-06-23 04:50:00,1.15505,1.15535,1.1548,1.1549,151000000.0
2009-06-23 04:55:00,1.1549,1.1552,1.15485,1.1551,112000000.0
2009-06-23 05:00:00,1.1551,1.1552,1.1548,1.1549,57200000.0
2009-06-23 05:05:00,1.1549,1.1553,1.15475,1.1553,80600000.0
2009-06-23 05:10:00,1.1553,1.1553,1.1543,1.1548,162000000.0
2009-06-23 05:15:00,1.1548,1.1549,1.1544,1.1545,149000000.0
2009-06-23 05:20:00,1.1545,1.1547,1.1544,1.1544,86400000.0
2009-06-23 05:25:00,1.1544,1.1545,1.1544,1.1544,58200000.0
2009-06-23 05:30:00,1.15435,1.15435,1.1535,1.1535,187000000.0
2009-06-23 05:35:00,1.1535,1.1537,1.153,1.1537,154000000.0
2009-06-23 05:40:00,1.1537,1.154,1.1535,1.1537,176200000.0
2009-06-23 05:45:00,1.1537,1.1537,1.15295,1.15315,336600000.0
2009-06-23 05:50:00,1.1532,1.1541,1.153,1.15365,86600000.0
2009-06-23 05:55:00,1.1539,1.154,1.1529,1.1535,101400000.0
2009-06-23 06:00:00,1.15325,1.15395,1.15315,1.1538,131200000.0
2009-06-23 06:05:00,1.1538,1.1538,1.1529,1.15305,330800000.0
2009-06-23 06:10:00,1.15315,1.1535,1.1529,1.1535,170400000.0
2009-06-23 06:15:00,1.1535,1.154,1.15335,1.15355,159600000.0
2009-06-23 06:20:00,1.15365,1.1539,1.1533,1.1536,66200000.0
2009-06-23 06:25:00,1.15358,1.1539,1.15347,1.1537,210200000.0
2009-06-23 06:30:00,1.1537,1.1537,1.1537,1.1537,69000000.0
2009-06-23 06:35:00,1.1537,1.1539,1.1536,1.1536,35400000.0
2009-06-23 06:40:00,1.15352,1.1537,1.15341,1.15343,257000000.0
2009-06-23 06:45:00,1.15353,1.15362,1.15301,1.15301,516100000.0
2009-06-23 06:50:00,1.1536,1.1537,1.15355,1.1536,49600000.0
2009-06-23 06:55:00,1.1537,1.1537,1.1535,1.1536,75600000.0
2009-06-23 07:00:00,1.1536,1.154,1.15345,1.154,103000000.0
2009-06-23 07:05:00,1.154,1.1544,1.15365,1.15425,140600000.0
2009-06-23 07:10:00,1.1543,1.1544,1.15395,1.15425,81600000.0
2009-06-23 07:15:00,1.15425,1.15425,1.15395,1.154,75400000.0
2009-06-23 07:20:00,1.154,1.1544,1.15385,1.15425,49400000.0
2009-06-23 07:25:00,1.1545,1.1545,1.15385,1.1541,163200000.0
2009-06-23 07:30:00,1.154,1.1547,1.15385,1.1545,125500000.0
2009-06-23 07:35:00,1.1544,1.1546,1.15389,1.1545,227200000.0
2009-06-23 07:40:00,1.1545,1.1545,1.15402,1.1545,332700000.0
2009-06-23 07:45:00,1.1545,1.1554,1.15445,1.1554,81600000.0
2009-06-23 07:50:00,1.1554,1.1555,1.15485,1.1551,112200000.0
2009-06-23 07:55:00,1.1551,1.15635,1.1551,1.1563,319400000.0
2009-06-23 08:00:00,1.1564,1.1577,1.15595,1.1567,327100000.0
2009-06-23 08:05:00,1.1568,1.1571,1.1564,1.1565,343200000.0
2009-06-23 08:10:00,1.15655,1.1571,1.15655,1.1569,193400000.0
2009-06-23 08:15:00,1.1569,1.1575,1.15665,1.1572,355400000.0
2009-06-23 08:20:00,1.15735,1.15735,1.1569,1.1569,284000000.0
2009-06-23 08:25:00,1.15695,1.15705,1.15595,1.15595,287200000.0
2009-06-23 08:30:00,1.15605,1.1563,1.15405,1.1554,367200000.0
2009-06-23 08:35:00,1.1554,1.15565,1.15395,1.1552,594200000.0
2009-06-23 08:40:00,1.1552,1.1552,1.1537,1.15465,725900000.0
2009-06-23 08:45:00,1.15465,1.15465,1.1535,1.1536,279000000.0
2009-06-23 08:50:00,1.1536,1.1544,1.1535,1.1544,208600000.0
2009-06-23 08:55:00,1.15445,1.15525,1.1538,1.154,290800000.0
2009-06-23 09:00:00,1.154,1.1543,1.1522,1.15275,824300000.0
2009-06-23 09:05:00,1.15285,1.1535,1.1525,1.15315,516600000.0
2009-06-23 09:10:00,1.15315,1.1538,1.1529,1.15345,1048399999.0
2009-06-23 09:15:00,1.15345,1.15365,1.1526,1.1529,642000000.0
2009-06-23 09:20:00,1.1529,1.1532,1.15265,1.1531,453800000.0
2009-06-23 09:25:00,1.1531,1.1531,1.15265,1.15285,229400000.0
2009-06-23 09:30:00,1.15285,1.15315,1.15215,1.1522,423800000.0
2009-06-23 09:35:00,1.1523,1.1532,1.1521,1.1527,529800000.0
2009-06-23 09:40:00,1.1527,1.1528,1.15205,1.1523,716600000.0
2009-06-23 09:45:00,1.1523,1.15295,1.15185,1.15295,681800000.0
2009-06-23 09:50:00,1.15295,1.15305,1.15205,1.1529,485800000.0
2009-06-23 09:55:00,1.1529,1.15425,1.1529,1.1541,521600000.0
2009-06-23 10:00:00,1.15415,1.15415,1.15295,1.1536,531000000.0
2009-06-23 10:05:00,1.1536,1.15575,1.1536,1.15535,723600000.0
2009-06-23 10:10:00,1.15545,1.1556,1.15465,1.15555,557600000.0
2009-06-23 10:15:00,1.15555,1.15605,1.155,1.1557,370400000.0
2009-06-23 10:20:00,1.1557,1.1557,1.15475,1.15505,367200000.0
2009-06-23 10:25:00,1.155,1.156,1.15475,1.156,472800000.0
2009-06-23 10:30:00,1.1559,1.15615,1.15495,1.1553,690600000.0
2009-06-23 10:35:00,1.15525,1.1557,1.15475,1.1549,424400000.0
2009-06-23 10:40:00,1.1549,1.1553,1.15435,1.1544,570799999.0
2009-06-23 10:45:00,1.1544,1.15485,1.15385,1.1542,782000001.0
2009-06-23 10:50:00,1.1542,1.15475,1.154,1.1543,694600000.0
2009-06-23 10:55:00,1.1544,1.1547,1.15425,1.1545,453600000.0
2009-06-23 11:00:00,1.15455,1.15465,1.15395,1.1543,390400000.0
2009-06-23 11:05:00,1.1543,1.1544,1.1534,1.1537,443200000.0
2009-06-23 11:10:00,1.15365,1.15385,1.15275,1.153,592600000.0
2009-06-23 11:15:00,1.153,1.1532,1.152,1.1524,429600000.0
2009-06-23 11:20:00,1.1524,1.1531,1.1523,1.1528,429400000.0
2009-06-23 11:25:00,1.1527,1.1531,1.15245,1.1531,385800000.0
2009-06-23 11:30:00,1.1531,1.15355,1.1528,1.1534,359000000.0
2009-06-23 11:35:00,1.1534,1.15345,1.15235,1.15305,287200000.0
2009-06-23 11:40:00,1.153,1.1536,1.153,1.1536,209800000.0
2009-06-23 11:45:00,1.1536,1.15395,1.15345,1.1537,221900000.0
2009-06-23 11:50:00,1.1537,1.154,1.1534,1.1539,233200000.0
2009-06-23 11:55:00,1.1539,1.154,1.1536,1.15375,316600000.0
2009-06-23 12:00:00,1.1538,1.1545,1.1538,1.1543,566600000.0
2009-06-23 12:05:00,1.1543,1.1544,1.1531,1.15315,527600000.0
2009-06-23 12:10:00,1.1532,1.15395,1.1532,1.15345,1281600000.0
2009-06-23 12:15:00,1.15345,1.1535,1.1525,1.15295,665600000.0
2009-06-23 12:20:00,1.15295,1.1531,1.15255,1.1528,831000000.0
2009-06-23 12:25:00,1.15285,1.1535,1.1524,1.153,701200000.0
2009-06-23 12:30:00,1.153,1.1531,1.15245,1.15255,515400000.0
2009-06-23 12:35:00,1.15255,1.1526,1.1507,1.15125,1163200000.0
2009-06-23 12:40:00,1.1508,1.15235,1.15035,1.1516,789400000.0
2009-06-23 12:45:00,1.1516,1.1519,1.15105,1.1512,546400000.0
2009-06-23 12:50:00,1.1512,1.1518,1.151,1.1518,625800000.0
2009-06-23 12:55:00,1.1518,1.1527,1.15155,1.1527,777100000.0
2009-06-23 13:00:00,1.1527,1.15295,1.15235,1.15255,593600000.0
2009-06-23 13:05:00,1.15255,1.1535,1.15235,1.1531,274400000.0
2009-06-23 13:10:00,1.1531,1.1536,1.1529,1.1531,731400000.0
2009-06-23 13:15:00,1.1531,1.1536,1.15275,1.1536,665000000.0
2009-06-23 13:20:00,1.1537,1.1541,1.15235,1.15345,1142000000.0
2009-06-23 13:25:00,1.15345,1.1539,1.1525,1.15305,926000000.0
2009-06-23 13:30:00,1.15305,1.1537,1.1526,1.15285,754000000.0
2009-06-23 13:35:00,1.1525,1.1527,1.1512,1.1518,1065800000.0
2009-06-23 13:40:00,1.1518,1.1519,1.151,1.1514,672200000.0
2009-06-23 13:45:00,1.1514,1.1519,1.1509,1.15175,687000000.0
2009-06-23 13:50:00,1.1518,1.1522,1.15155,1.1519,493000000.0
2009-06-23 13:55:00,1.1519,1.1525,1.1517,1.1525,292800000.0
2009-06-23 14:00:00,1.1525,1.15265,1.1521,1.15245,716000000.0
2009-06-23 14:05:00,1.1525,1.15305,1.1525,1.1526,527000000.0
2009-06-23 14:10:00,1.1526,1.15265,1.15185,1.15185,758200000.0
2009-06-23 14:15:00,1.15175,1.15225,1.1508,1.15125,942200000.0
2009-06-23 14:20:00,1.1513,1.1513,1.14955,1.1502,1384599998.0
2009-06-23 14:25:00,1.1502,1.15065,1.1492,1.1504,984400000.0
2009-06-23 14:30:00,1.1505,1.15155,1.15005,1.15115,1167800000.0
2009-06-23 14:35:00,1.15115,1.1516,1.15015,1.1507,954599995.0
2009-06-23 14:40:00,1.1507,1.15095,1.14955,1.1496,995299999.0
2009-06-23 14:45:00,1.1496,1.1497,1.1473,1.14895,1842200001.0
2009-06-23 14:50:00,1.14885,1.14905,1.1477,1.14885,1470200000.0
2009-06-23 14:55:00,1.14885,1.1496,1.1487,1.1491,912600000.0
2009-06-23 15:00:00,1.1491,1.1493,1.1469,1.149,1108900000.0
2009-06-23 15:05:00,1.1488,1.1496,1.14875,1.14925,806700000.0
2009-06-23 15:10:00,1.14925,1.1505,1.14915,1.1505,840800000.0
2009-06-23 15:15:00,1.1505,1.1511,1.14985,1.1499,913600000.0
2009-06-23 15:20:00,1.1499,1.1503,1.14795,1.14815,1215600000.0
2009-06-23 15:25:00,1.14815,1.1494,1.14805,1.1494,922200000.0
2009-06-23 15:30:00,1.1494,1.15,1.149,1.1493,1887000000.0
2009-06-23 15:35:00,1.1493,1.1494,1.14765,1.14935,1219300000.0
2009-06-23 15:40:00,1.14935,1.1506,1.1485,1.1506,811000000.0
2009-06-23 15:45:00,1.1506,1.1506,1.14965,1.1501,1859500000.0
2009-06-23 15:50:00,1.15,1.15035,1.14905,1.14935,1321800000.0
2009-06-23 15:55:00,1.14925,1.1501,1.14875,1.149,1174800000.0
2009-06-23 16:00:00,1.149,1.1501,1.14715,1.14715,1128800000.0
2009-06-23 16:05:00,1.1472,1.1496,1.1464,1.1495,1726899997.0
2009-06-23 16:10:00,1.1495,1.15185,1.1493,1.1518,1981699997.0
2009-06-23 16:15:00,1.1519,1.152,1.15075,1.1512,1948800012.0
2009-06-23 16:20:00,1.1512,1.15265,1.15065,1.1526,1540099998.0
2009-06-23 16:25:00,1.1526,1.15385,1.15205,1.15385,1960400002.0
2009-06-23 16:30:00,1.15385,1.15455,1.15325,1.1545,2473199988.0
2009-06-23 16:35:00,1.1545,1.1552,1.1544,1.1552,2031399997.0
2009-06-23 16:40:00,1.1552,1.1576,1.1552,1.15735,1553429999.0
2009-06-23 16:45:00,1.1573,1.15825,1.1556,1.1558,1757600000.0
2009-06-23 16:50:00,1.1558,1.1565,1.15525,1.156,1581999998.0
2009-06-23 16:55:00,1.1561,1.15665,1.15425,1.15455,1659249995.0
2009-06-23 17:00:00,1.1546,1.1556,1.15425,1.1556,1347830000.0
2009-06-23 17:05:00,1.1556,1.1559,1.15465,1.15545,1436400000.0
2009-06-23 17:10:00,1.15555,1.15685,1.15545,1.1561,2131400005.0
2009-06-23 17:15:00,1.156,1.1563,1.1551,1.15575,1367800000.0
2009-06-23 17:20:00,1.15565,1.15665,1.15545,1.1566,2469599982.0
2009-06-23 17:25:00,1.1565,1.15655,1.1551,1.1561,3310099993.0
2009-06-23 17:30:00,1.1561,1.1565,1.15486,1.15499,2337400009.0
2009-06-23 17:35:00,1.1548,1.1557,1.1545,1.15515,1231600000.0
2009-06-23 17:40:00,1.15535,1.15565,1.15485,1.1553,906499999.0
2009-06-23 17:45:00,1.15525,1.1561,1.15525,1.1557,1485100000.0
2009-06-23 17:50:00,1.15565,1.1559,1.1548,1.155,1025300000.0
2009-06-23 17:55:00,1.1551,1.1563,1.15475,1.1557,1692399999.0
2009-06-23 18:00:00,1.15565,1.15585,1.15365,1.1544,1702800000.0
2009-06-23 18:05:00,1.1545,1.1548,1.1526,1.1526,1494000000.0
2009-06-23 18:10:00,1.15265,1.15385,1.1526,1.1536,1251800000.0
2009-06-23 18:15:00,1.1536,1.1543,1.1521,1.1523,1065200000.0
2009-06-23 18:20:00,1.1522,1.1523,1.15055,1.15185,1088900000.0
2009-06-23 18:25:00,1.15185,1.1533,1.15145,1.1532,685000000.0
2009-06-23 18:30:00,1.15315,1.15415,1.15165,1.1518,1242900000.0
2009-06-23 18:35:00,1.1519,1.1521,1.1498,1.15075,1157400000.0
2009-06-23 18:40:00,1.15075,1.1514,1.15015,1.15055,726800000.0
2009-06-23 18:45:00,1.15055,1.1507,1.15015,1.1503,723400001.0
2009-06-23 18:50:00,1.1503,1.15135,1.1502,1.15085,627800000.0
2009-06-23 18:55:00,1.1509,1.15125,1.15045,1.15065,1083800000.0
2009-06-23 19:00:00,1.15065,1.15075,1.1486,1.1486,1070600000.0
2009-06-23 19:05:00,1.1487,1.14895,1.14775,1.14825,1345400003.0
2009-06-23 19:10:00,1.14825,1.1486,1.1478,1.1485,647000000.0
2009-06-23 19:15:00,1.1485,1.149,1.1483,1.14845,791000000.0
2009-06-23 19:20:00,1.14855,1.149,1.14815,1.149,537000000.0
2009-06-23 19:25:00,1.149,1.14975,1.149,1.14945,715200000.0
2009-06-23 19:30:00,1.14945,1.1502,1.1488,1.14915,945599995.0
2009-06-23 19:35:00,1.14925,1.15015,1.14915,1.14965,314800000.0
2009-06-23 19:40:00,1.14965,1.1503,1.1493,1.1495,441900000.0
2009-06-23 19:45:00,1.1496,1.15005,1.14935,1.14945,420100000.0
2009-06-23 19:50:00,1.1495,1.15045,1.14905,1.1503,470800000.0
2009-06-23 19:55:00,1.15045,1.1527,1.15045,1.1519,1391300000.0
2009-06-23 20:00:00,1.152,1.15245,1.15095,1.15105,1066200000.0
2009-06-23 20:05:00,1.15105,1.1512,1.15045,1.151,956500000.0
2009-06-23 20:10:00,1.151,1.1511,1.14955,1.1498,1188510000.0
2009-06-23 20:15:00,1.1498,1.1502,1.14895,1.1495,1235400000.0
2009-06-23 20:20:00,1.1495,1.14955,1.14895,1.14915,371700000.0
2009-06-23 20:25:00,1.1492,1.1504,1.14915,1.1504,533800000.0
2009-06-23 20:30:00,1.1504,1.1504,1.14965,1.14975,501600000.0
2009-06-23 20:35:00,1.1498,1.1503,1.1497,1.14995,365000000.0
2009-06-23 20:40:00,1.15,1.1506,1.1497,1.15025,652800000.0
2009-06-23 20:45:00,1.15025,1.1513,1.1499,1.15125,743400000.0
2009-06-23 20:50:00,1.15125,1.15125,1.14955,1.1498,694600002.0
2009-06-23 20:55:00,1.1498,1.1517,1.14975,1.1516,742400000.0
2009-06-23 21:00:00,1.15155,1.15155,1.15105,1.1513,555100000.0
2009-06-23 21:05:00,1.1514,1.1516,1.15115,1.15145,299600000.0
2009-06-23 21:10:00,1.1516,1.1516,1.1507,1.1508,731100000.0
2009-06-23 21:15:00,1.15075,1.1509,1.1503,1.15035,419200000.0
2009-06-23 21:20:00,1.15035,1.1506,1.14955,1.15,529200000.0
2009-06-23 21:25:00,1.1501,1.1502,1.1493,1.14965,845400000.0
2009-06-23 21:30:00,1.14965,1.1504,1.14965,1.1498,578800000.0
2009-06-23 21:35:00,1.1498,1.15035,1.14975,1.1502,521000000.0
2009-06-23 21:40:00,1.1502,1.1502,1.14935,1.1497,833800000.0
2009-06-23 21:45:00,1.14965,1.1498,1.14865,1.1488,838800000.0
2009-06-23 21:50:00,1.1488,1.1494,1.1486,1.1494,606800000.0
2009-06-23 21:55:00,1.1492,1.14985,1.1492,1.14985,447000000.0
2009-06-23 22:00:00,1.14985,1.15125,1.1493,1.1501,639700000.0
2009-06-23 22:05:00,1.1502,1.1503,1.1492,1.1492,451600000.0
2009-06-23 22:10:00,1.14935,1.1497,1.14915,1.1494,227800000.0
2009-06-23 22:15:00,1.14965,1.14975,1.14888,1.14928,83600000.0
2009-06-23 22:20:00,1.14935,1.14985,1.14902,1.1498,96800000.0
2009-06-23 22:25:00,1.14965,1.14985,1.149,1.149,155800000.0
2009-06-23 22:30:00,1.149,1.14925,1.149,1.14925,59600000.0
2009-06-23 22:35:00,1.1492,1.1497,1.14895,1.14935,213110000.0
2009-06-23 22:40:00,1.14935,1.1498,1.14905,1.14935,141000000.0
2009-06-23 22:45:00,1.14935,1.1503,1.1493,1.1502,211800000.0
2009-06-23 22:50:00,1.1502,1.1502,1.1499,1.15005,24400000.0
2009-06-23 22:55:00,1.15005,1.1502,1.1493,1.1494,182000000.0
2009-06-23 23:00:00,1.14935,1.1498,1.14892,1.14905,98600000.0
2009-06-23 23:05:00,1.14935,1.1501,1.14935,1.1498,73000000.0
2009-06-23 23:10:00,1.14956,1.1502,1.14951,1.1498,89000000.0
2009-06-23 23:15:00,1.14995,1.15005,1.14954,1.14954,88200000.0
2009-06-23 23:20:00,1.14965,1.1501,1.1494,1.1499,172600000.0
2009-06-23 23:25:00,1.14995,1.15025,1.14995,1.1502,34600000.0
2009-06-23 23:30:00,1.1502,1.1502,1.14945,1.1498,153800000.0
2009-06-23 23:35:00,1.1498,1.15045,1.1488,1.15045,169800000.0
2009-06-23 23:40:00,1.15045,1.15045,1.14995,1.15041,71600000.0
2009-06-23 23:45:00,1.1502,1.15055,1.14995,1.1501,59400000.0
2009-06-23 23:50:00,1.1501,1.15027,1.14995,1.15,49000000.0
2009-06-23 23:55:00,1.15005,1.15005,1.14952,1.14956,72400000.0
2009-06-24 00:00:00,1.14995,1.15,1.1494,1.14965,80400000.0
2009-06-24 00:05:00,1.14955,1.1503,1.14927,1.15005,196400000.0
2009-06-24 00:10:00,1.1501,1.15045,1.1495,1.1503,107400000.0
2009-06-24 00:15:00,1.1504,1.1504,1.14972,1.14994,104200000.0
2009-06-24 00:20:00,1.14984,1.1503,1.1496,1.14995,130000000.0
2009-06-24 00:25:00,1.15014,1.1503,1.14976,1.14995,92600000.0
2009-06-24 00:30:00,1.14995,1.1502,1.14985,1.14995,124000000.0
2009-06-24 00:35:00,1.15,1.1504,1.1498,1.15005,82600000.0
2009-06-24 00:40:00,1.1502,1.1507,1.1497,1.1507,112800000.0
2009-06-24 00:45:00,1.1507,1.1507,1.15025,1.15045,168200000.0
2009-06-24 00:50:00,1.1507,1.15085,1.15026,1.15026,94600000.0
2009-06-24 00:55:00,1.15065,1.151,1.1503,1.151,89800000.0
2009-06-24 01:00:00,1.15095,1.151,1.15025,1.1506,253000000.0
2009-06-24 01:05:00,1.1507,1.1508,1.1503,1.15075,55200000.0
2009-06-24 01:10:00,1.1508,1.151,1.15035,1.15055,90800000.0
2009-06-24 01:15:00,1.1506,1.1508,1.15033,1.15053,159200000.0
2009-06-24 01:20:00,1.15036,1.15115,1.1502,1.15055,73200000.0
2009-06-24 01:25:00,1.1506,1.1508,1.15035,1.15075,71800000.0
2009-06-24 01:30:00,1.1508,1.15088,1.15011,1.15044,112000000.0
2009-06-24 01:35:00,1.1508,1.1508,1.15,1.15005,60400000.0
2009-06-24 01:40:00,1.1503,1.1504,1.14955,1.14955,113400000.0
2009-06-24 01:45:00,1.1498,1.1504,1.14955,1.1504,143600000.0
2009-06-24 01:50:00,1.1504,1.1507,1.1502,1.15051,117000000.0
2009-06-24 01:55:00,1.15048,1.1507,1.1496,1.14965,125600000.0
2009-06-24 02:00:00,1.14965,1.1504,1.14958,1.14973,119200000.0
2009-06-24 02:05:00,1.14995,1.15,1.14815,1.1482,240600000.0
2009-06-24 02:10:00,1.1482,1.14855,1.1464,1.14725,288800000.0
2009-06-24 02:15:00,1.1473,1.1481,1.1471,1.14805,180200000.0
2009-06-24 02:20:00,1.14805,1.14815,1.1477,1.1479,160000000.0
2009-06-24 02:25:00,1.1479,1.1479,1.14685,1.1476,329200000.0
2009-06-24 02:30:00,1.1476,1.1482,1.1469,1.1478,206000000.0
2009-06-24 02:35:00,1.1478,1.1484,1.14765,1.14815,118600000.0
2009-06-24 02:40:00,1.14815,1.1491,1.14815,1.1486,165800000.0
2009-06-24 02:45:00,1.14865,1.14865,1.1479,1.1479,71600000.0
2009-06-24 02:50:00,1.1479,1.1479,1.14709,1.1474,146800000.0
2009-06-24 02:55:00,1.1476,1.14815,1.1476,1.1479,142000000.0
2009-06-24 03:00:00,1.14795,1.1483,1.1476,1.14775,272200000.0
2009-06-24 03:05:00,1.148,1.1484,1.1478,1.1484,230600000.0
2009-06-24 03:10:00,1.1484,1.1484,1.14805,1.14835,125200000.0
2009-06-24 03:15:00,1.1484,1.149,1.14835,1.1488,173600000.0
2009-06-24 03:20:00,1.1489,1.14915,1.14845,1.1491,199800000.0
2009-06-24 03:25:00,1.1491,1.14965,1.14905,1.14935,168000000.0
2009-06-24 03:30:00,1.14935,1.1497,1.1493,1.1493,179000000.0
2009-06-24 03:35:00,1.1493,1.1493,1.1487,1.149,177200000.0
2009-06-24 03:40:00,1.149,1.1493,1.1488,1.1491,103800000.0
2009-06-24 03:45:00,1.14915,1.1493,1.14873,1.1492,146400000.0
2009-06-24 03:50:00,1.1492,1.1493,1.1489,1.1491,209400000.0
2009-06-24 03:55:00,1.14905,1.14905,1.14815,1.14835,192200000.0
2009-06-24 04:00:00,1.1483,1.1487,1.14795,1.148,284000000.0
2009-06-24 04:05:00,1.148,1.1484,1.148,1.14835,71800000.0
2009-06-24 04:10:00,1.14815,1.14855,1.14803,1.1481,79000000.0
2009-06-24 04:15:00,1.1485,1.1486,1.1484,1.14845,93200000.0
2009-06-24 04:20:00,1.1485,1.1486,1.1481,1.14845,228000000.0
2009-06-24 04:25:00,1.1485,1.1486,1.1481,1.1485,92200000.0
2009-06-24 04:30:00,1.1485,1.1493,1.14835,1.1487,205400000.0
2009-06-24 04:35:00,1.1487,1.1491,1.1486,1.1486,212800000.0
2009-06-24 04:40:00,1.1487,1.1488,1.14835,1.1486,162000000.0
2009-06-24 04:45:00,1.1486,1.1487,1.14805,1.1482,137800000.0
2009-06-24 04:50:00,1.1482,1.1482,1.1482,1.1482,195400000.0
2009-06-24 04:55:00,1.1482,1.1482,1.1477,1.148,631600007.0
2009-06-24 05:00:00,1.148,1.1481,1.148,1.148,77400000.0
2009-06-24 05:05:00,1.148,1.148,1.14645,1.1474,157800000.0
2009-06-24 05:10:00,1.1474,1.14755,1.1474,1.1474,104800000.0
2009-06-24 05:15:00,1.1474,1.1479,1.14735,1.1479,286000000.0
2009-06-24 05:20:00,1.148,1.14825,1.14735,1.14745,212200000.0
2009-06-24 05:25:00,1.1475,1.1478,1.14715,1.1472,147000000.0
2009-06-24 05:30:00,1.1472,1.1475,1.14715,1.14715,123400000.0
2009-06-24 05:35:00,1.1475,1.1477,1.14705,1.1473,152400000.0
2009-06-24 05:40:00,1.1476,1.14785,1.14712,1.14745,112600000.0
2009-06-24 05:45:00,1.14745,1.1477,1.14745,1.14765,41000000.0
2009-06-24 05:50:00,1.1477,1.1478,1.1474,1.1474,76200000.0
2009-06-24 05:55:00,1.1474,1.1474,1.14665,1.147,134000000.0
2009-06-24 06:00:00,1.147,1.1471,1.147,1.1471,131400000.0
2009-06-24 06:05:00,1.1471,1.1471,1.147,1.147,134800000.0
2009-06-24 06:10:00,1.1471,1.1471,1.147,1.1471,86600000.0
2009-06-24 06:15:00,1.1471,1.1473,1.1469,1.1471,230000000.0
2009-06-24 06:20:00,1.1471,1.1473,1.14695,1.147,153000000.0
2009-06-24 06:25:00,1.147,1.147,1.14645,1.14645,174900000.0
2009-06-24 06:30:00,1.14665,1.1469,1.14645,1.1465,280600000.0
2009-06-24 06:35:00,1.1465,1.1467,1.14645,1.1465,207400000.0
2009-06-24 06:40:00,1.14665,1.1471,1.1465,1.14705,92800000.0
2009-06-24 06:45:00,1.1471,1.1473,1.1465,1.14655,183000000.0
2009-06-24 06:50:00,1.14655,1.14685,1.14614,1.1465,162400000.0
2009-06-24 06:55:00,1.1466,1.14675,1.14625,1.1463,180400000.0
2009-06-24 07:00:00,1.14645,1.1466,1.1461,1.1465,181600000.0
2009-06-24 07:05:00,1.1465,1.14665,1.14633,1.14665,194200000.0
2009-06-24 07:10:00,1.14648,1.1474,1.14637,1.14705,192800000.0
2009-06-24 07:15:00,1.1471,1.1471,1.1466,1.1469,172800000.0
2009-06-24 07:20:00,1.147,1.14725,1.14675,1.1469,87400000.0
2009-06-24 07:25:00,1.14705,1.1473,1.14685,1.14685,211600000.0
2009-06-24 07:30:00,1.14705,1.1471,1.1465,1.1466,57100000.0
2009-06-24 07:35:00,1.1466,1.1473,1.14635,1.147,124200000.0
2009-06-24 07:40:00,1.1471,1.1481,1.147,1.14785,186400000.0
2009-06-24 07:45:00,1.1479,1.14815,1.147,1.1477,237000000.0
2009-06-24 07:50:00,1.1477,1.1477,1.14685,1.14715,116600000.0
2009-06-24 07:55:00,1.1472,1.1483,1.147,1.148,325600000.0
2009-06-24 08:00:00,1.14815,1.1482,1.14715,1.1474,275000000.0
2009-06-24 08:05:00,1.1474,1.1486,1.14695,1.1485,197800000.0
2009-06-24 08:10:00,1.1484,1.14905,1.1479,1.14795,269400000.0
2009-06-24 08:15:00,1.14785,1.1493,1.14785,1.1489,395800000.0
2009-06-24 08:20:00,1.149,1.149,1.14805,1.1482,491600000.0
2009-06-24 08:25:00,1.148,1.1482,1.14615,1.1462,506600000.0
2009-06-24 08:30:00,1.1462,1.14655,1.1446,1.1447,550600000.0
2009-06-24 08:35:00,1.1447,1.14535,1.14415,1.14535,706900002.0
2009-06-24 08:40:00,1.14535,1.1454,1.1433,1.1434,897200000.0
2009-06-24 08:45:00,1.1434,1.14395,1.1433,1.1438,484000000.0
2009-06-24 08:50:00,1.1438,1.14435,1.14325,1.1433,304800000.0
2009-06-24 08:55:00,1.1433,1.14345,1.14295,1.1432,405000000.0
2009-06-24 09:00:00,1.1432,1.1446,1.1432,1.14385,473000000.0
2009-06-24 09:05:00,1.14385,1.1446,1.14345,1.1438,440600000.0
2009-06-24 09:10:00,1.1438,1.1451,1.1438,1.1451,556400000.0
2009-06-24 09:15:00,1.1451,1.14635,1.1451,1.1456,478800000.0
2009-06-24 09:20:00,1.1456,1.1464,1.1455,1.1464,464600000.0
2009-06-24 09:25:00,1.1464,1.1464,1.14555,1.1457,553200000.0
2009-06-24 09:30:00,1.1453,1.1461,1.14495,1.1459,951000000.0
2009-06-24 09:35:00,1.1459,1.1461,1.14515,1.1458,618710000.0
2009-06-24 09:40:00,1.1458,1.1458,1.144,1.1446,638300000.0
2009-06-24 09:45:00,1.1446,1.1446,1.144,1.1443,598800000.0
2009-06-24 09:50:00,1.1443,1.1448,1.1442,1.1446,594200000.0
2009-06-24 09:55:00,1.1446,1.14475,1.14415,1.14445,326600000.0
2009-06-24 10:00:00,1.14445,1.14555,1.14415,1.14525,630200000.0
2009-06-24 10:05:00,1.14525,1.14525,1.1437,1.1444,576800000.0
2009-06-24 10:10:00,1.1444,1.14475,1.14295,1.143,466200000.0
2009-06-24 10:15:00,1.14305,1.1434,1.1429,1.14295,595900000.0
2009-06-24 10:20:00,1.143,1.14385,1.1429,1.14385,832600000.0
2009-06-24 10:25:00,1.1439,1.14495,1.14355,1.14465,738600000.0
2009-06-24 10:30:00,1.14465,1.1449,1.14435,1.1446,360800000.0
2009-06-24 10:35:00,1.1446,1.14475,1.14435,1.1447,329400000.0
2009-06-24 10:40:00,1.1448,1.1459,1.14475,1.1458,209200000.0
2009-06-24 10:45:00,1.1459,1.14625,1.1457,1.146,368200000.0
2009-06-24 10:50:00,1.146,1.1473,1.146,1.1472,358700000.0
2009-06-24 10:55:00,1.1472,1.1478,1.1471,1.1471,521600000.0
2009-06-24 11:00:00,1.1471,1.148,1.1467,1.1476,390200000.0
2009-06-24 11:05:00,1.1476,1.1485,1.1476,1.1479,416600000.0
2009-06-24 11:10:00,1.1479,1.1479,1.146,1.1465,495000001.0
2009-06-24 11:15:00,1.14645,1.148,1.146,1.14785,402400000.0
2009-06-24 11:20:00,1.14785,1.1479,1.14605,1.1466,501000000.0
2009-06-24 11:25:00,1.1467,1.1467,1.1452,1.1458,241400000.0
2009-06-24 11:30:00,1.1458,1.1461,1.14485,1.146,731400000.0
2009-06-24 11:35:00,1.146,1.146,1.14435,1.1447,441000000.0
2009-06-24 11:40:00,1.14455,1.145,1.1437,1.1442,581200000.0
2009-06-24 11:45:00,1.14425,1.1444,1.1427,1.14355,650800000.0
2009-06-24 11:50:00,1.1435,1.1441,1.14325,1.144,499100000.0
2009-06-24 11:55:00,1.14395,1.1446,1.14375,1.1439,325000000.0
2009-06-24 12:00:00,1.1439,1.1451,1.14315,1.14505,536200000.0
2009-06-24 12:05:00,1.14505,1.1459,1.1438,1.1459,365400000.0
2009-06-24 12:10:00,1.1458,1.1462,1.1444,1.14465,401900000.0
2009-06-24 12:15:00,1.14445,1.1449,1.14395,1.14425,340900000.0
2009-06-24 12:20:00,1.1443,1.1443,1.14305,1.14425,390400000.0
2009-06-24 12:25:00,1.14425,1.1444,1.1435,1.1436,232000000.0
2009-06-24 12:30:00,1.1437,1.1442,1.1435,1.14405,181900000.0
2009-06-24 12:35:00,1.14405,1.14415,1.1436,1.1441,276600000.0
2009-06-24 12:40:00,1.1441,1.14425,1.14345,1.14345,714800000.0
2009-06-24 12:45:00,1.1435,1.14455,1.14345,1.14425,961600000.0
2009-06-24 12:50:00,1.14425,1.1451,1.1442,1.14455,826600000.0
2009-06-24 12:55:00,1.14455,1.145,1.14455,1.14485,462000000.0
2009-06-24 13:00:00,1.14485,1.14535,1.1448,1.14505,727800000.0
2009-06-24 13:05:00,1.14505,1.14505,1.1444,1.14455,503000000.0
2009-06-24 13:10:00,1.14455,1.1449,1.14415,1.14425,734200000.0
2009-06-24 13:15:00,1.1443,1.14505,1.1443,1.14475,731600000.0
2009-06-24 13:20:00,1.14475,1.14495,1.1434,1.14375,1110800000.0
2009-06-24 13:25:00,1.14375,1.1478,1.1435,1.1474,841700001.0
2009-06-24 13:30:00,1.1474,1.15035,1.1471,1.1471,1453199987.0
2009-06-24 13:35:00,1.1471,1.1481,1.1465,1.14715,883400000.0
2009-06-24 13:40:00,1.14715,1.14965,1.14705,1.1496,753000000.0
2009-06-24 13:45:00,1.1496,1.1499,1.1481,1.1495,543400000.0
2009-06-24 13:50:00,1.1495,1.1495,1.14725,1.14825,701000000.0
2009-06-24 13:55:00,1.14825,1.1486,1.14725,1.1483,374400000.0
2009-06-24 14:00:00,1.1482,1.14885,1.14755,1.1478,1036600000.0
2009-06-24 14:05:00,1.1478,1.1479,1.14705,1.1471,890200000.0
2009-06-24 14:10:00,1.1472,1.1481,1.14705,1.14775,545000000.0
2009-06-24 14:15:00,1.14775,1.1481,1.14665,1.1468,705700000.0
2009-06-24 14:20:00,1.1468,1.1483,1.1468,1.1472,832400000.0
2009-06-24 14:25:00,1.1471,1.1478,1.147,1.1476,797400000.0
2009-06-24 14:30:00,1.1476,1.1476,1.14375,1.1441,971400000.0
2009-06-24 14:35:00,1.1442,1.1458,1.1442,1.14575,1482530001.0
2009-06-24 14:40:00,1.14575,1.1467,1.14575,1.1467,1202200000.0
2009-06-24 14:45:00,1.1466,1.147,1.1456,1.1467,1291000000.0
2009-06-24 14:50:00,1.1467,1.1467,1.1446,1.1446,874900000.0
2009-06-24 14:55:00,1.1446,1.1448,1.1431,1.14345,825800000.0
2009-06-24 15:00:00,1.14345,1.1442,1.14255,1.1441,1016000004.0
2009-06-24 15:05:00,1.1441,1.1442,1.14175,1.1422,1428600000.0
2009-06-24 15:10:00,1.1424,1.144,1.1422,1.144,1275899998.0
2009-06-24 15:15:00,1.14395,1.14425,1.14365,1.1442,724800000.0
2009-06-24 15:20:00,1.1442,1.1442,1.14255,1.14325,837400000.0
2009-06-24 15:25:00,1.14325,1.1437,1.1429,1.143,331700000.0
2009-06-24 15:30:00,1.14305,1.1444,1.1429,1.14425,766600000.0
2009-06-24 15:35:00,1.14425,1.1444,1.14225,1.1426,924400000.0
2009-06-24 15:40:00,1.1426,1.1442,1.14235,1.14415,1611000023.0
2009-06-24 15:45:00,1.1442,1.1463,1.1439,1.1453,1187200001.0
2009-06-24 15:50:00,1.1453,1.146,1.14475,1.14545,1199000000.0
2009-06-24 15:55:00,1.14545,1.1455,1.1441,1.145,704000000.0
2009-06-24 16:00:00,1.145,1.1463,1.1448,1.14565,883000000.0
2009-06-24 16:05:00,1.14565,1.1464,1.1447,1.1452,1256300000.0
2009-06-24 16:10:00,1.1452,1.1457,1.1441,1.1457,1529000001.0
2009-06-24 16:15:00,1.1457,1.14605,1.14485,1.1451,1028100000.0
2009-06-24 16:20:00,1.1451,1.1461,1.1441,1.146,1228400000.0
2009-06-24 16:25:00,1.146,1.1463,1.14515,1.146,1109200000.0
2009-06-24 16:30:00,1.146,1.1469,1.1452,1.1463,1173000000.0
2009-06-24 16:35:00,1.1463,1.1468,1.1459,1.146,887100000.0
2009-06-24 16:40:00,1.146,1.1466,1.1454,1.1455,1366200000.0
2009-06-24 16:45:00,1.14565,1.14645,1.1452,1.1456,1287600003.0
2009-06-24 16:50:00,1.1456,1.1457,1.14415,1.145,1412500000.0
2009-06-24 16:55:00,1.14505,1.1456,1.14425,1.14535,870199999.0
2009-06-24 17:00:00,1.14535,1.14565,1.1438,1.1442,908000000.0
2009-06-24 17:05:00,1.1443,1.14465,1.14415,1.14455,617400000.0
2009-06-24 17:10:00,1.1445,1.1454,1.14445,1.14465,516300000.0
2009-06-24 17:15:00,1.1446,1.1446,1.14355,1.1437,546000000.0
2009-06-24 17:20:00,1.1437,1.14445,1.1434,1.14425,854200000.0
2009-06-24 17:25:00,1.14425,1.14455,1.1437,1.1443,1701199997.0
2009-06-24 17:30:00,1.14425,1.1452,1.14375,1.14425,862400000.0
2009-06-24 17:35:00,1.14425,1.1453,1.1442,1.145,1233800000.0
2009-06-24 17:40:00,1.1449,1.1465,1.1449,1.14545,1748600002.0
2009-06-24 17:45:00,1.1455,1.1469,1.1455,1.1468,722000000.0
2009-06-24 17:50:00,1.1468,1.14685,1.14495,1.1458,1023400000.0
2009-06-24 17:55:00,1.1459,1.1468,1.1457,1.1461,823300000.0
2009-06-24 18:00:00,1.14615,1.14625,1.1456,1.1459,794200000.0
2009-06-24 18:05:00,1.1459,1.1463,1.1456,1.14565,484700000.0
2009-06-24 18:10:00,1.14575,1.1461,1.14505,1.1461,431000000.0
2009-06-24 18:15:00,1.1461,1.1477,1.1461,1.1476,878000000.0
2009-06-24 18:20:00,1.1476,1.1487,1.1474,1.1484,1230500000.0
2009-06-24 18:25:00,1.1484,1.1489,1.14755,1.1484,1241800002.0
2009-06-24 18:30:00,1.1485,1.1507,1.1484,1.14955,1388000000.0
2009-06-24 18:35:00,1.14965,1.15085,1.1492,1.1505,942200000.0
2009-06-24 18:40:00,1.1505,1.1511,1.15045,1.1507,798599999.0
2009-06-24 18:45:00,1.1507,1.1507,1.149,1.1491,606200000.0
2009-06-24 18:50:00,1.1491,1.1493,1.1489,1.14915,365400000.0
2009-06-24 18:55:00,1.1492,1.1494,1.149,1.1493,207600000.0
2009-06-24 19:00:00,1.1493,1.1493,1.14825,1.14865,611400000.0
2009-06-24 19:05:00,1.1487,1.1492,1.1485,1.14855,403900000.0
2009-06-24 19:10:00,1.14855,1.1489,1.1482,1.14845,379000000.0
2009-06-24 19:15:00,1.14845,1.14845,1.1475,1.1477,530200000.0
2009-06-24 19:20:00,1.1477,1.1481,1.14735,1.148,574200000.0
2009-06-24 19:25:00,1.1482,1.1487,1.148,1.14845,676400000.0
2009-06-24 19:30:00,1.1488,1.14915,1.14875,1.14915,377400000.0
2009-06-24 19:35:00,1.14915,1.14955,1.1491,1.1494,297200000.0
2009-06-24 19:40:00,1.1494,1.1494,1.1483,1.1484,356600000.0
2009-06-24 19:45:00,1.14845,1.14935,1.1482,1.14925,757400000.0
2009-06-24 19:50:00,1.14925,1.1495,1.14875,1.14905,615200000.0
2009-06-24 19:55:00,1.1491,1.14915,1.1481,1.1481,677800000.0
2009-06-24 20:00:00,1.1481,1.1483,1.14645,1.147,766399998.0
2009-06-24 20:05:00,1.147,1.14705,1.1465,1.1469,432400000.0
2009-06-24 20:10:00,1.1469,1.1474,1.14655,1.14735,401400000.0
2009-06-24 20:15:00,1.14695,1.1511,1.14607,1.1511,435900001.0
2009-06-24 20:20:00,1.1511,1.1517,1.14655,1.1491,1227099996.0
2009-06-24 20:25:00,1.1492,1.1534,1.1479,1.1508,1331299996.0
2009-06-24 20:30:00,1.1509,1.1535,1.1509,1.15295,1689200001.0
2009-06-24 20:35:00,1.15295,1.1559,1.15295,1.1546,1156999994.0
2009-06-24 20:40:00,1.1546,1.1552,1.15205,1.1521,1617500000.0
2009-06-24 20:45:00,1.1521,1.153,1.15135,1.153,1459300002.0
2009-06-24 20:50:00,1.1531,1.1534,1.15075,1.1513,984000000.0
2009-06-24 20:55:00,1.1513,1.1519,1.15025,1.1517,732600000.0
2009-06-24 21:00:00,1.1517,1.1524,1.1511,1.15205,1302500000.0
2009-06-24 21:05:00,1.15215,1.1543,1.15215,1.15425,1638400002.0
2009-06-24 21:10:00,1.15425,1.15545,1.1541,1.1543,1389900000.0
2009-06-24 21:15:00,1.1543,1.1557,1.15405,1.1548,1621000002.0
2009-06-24 21:20:00,1.155,1.15515,1.153,1.1535,1531600000.0
2009-06-24 21:25:00,1.1535,1.15375,1.15255,1.1532,1147600000.0
2009-06-24 21:30:00,1.1531,1.1532,1.15205,1.15275,989000000.0
2009-06-24 21:35:00,1.15275,1.15405,1.15235,1.1531,1457600000.0
2009-06-24 21:40:00,1.1531,1.1547,1.1527,1.153,1599400000.0
2009-06-24 21:45:00,1.153,1.1535,1.15085,1.1518,1998800000.0
2009-06-24 21:50:00,1.15185,1.1536,1.1515,1.15295,2085400000.0
2009-06-24 21:55:00,1.15295,1.1535,1.15195,1.15215,1933000000.0
2009-06-24 22:00:00,1.15245,1.153,1.1523,1.1529,512800000.0
2009-06-24 22:05:00,1.153,1.1545,1.15285,1.1545,720600000.0
2009-06-24 22:10:00,1.1545,1.1554,1.15445,1.1552,381300000.0
2009-06-24 22:15:00,1.155,1.15515,1.1546,1.15515,183000000.0
2009-06-24 22:20:00,1.155,1.1552,1.15435,1.1548,247300000.0
2009-06-24 22:25:00,1.15475,1.1564,1.15475,1.1563,318200000.0
2009-06-24 22:30:00,1.1563,1.15645,1.1555,1.1563,261200000.0
2009-06-24 22:35:00,1.1564,1.15685,1.1562,1.1565,295400000.0
2009-06-24 22:40:00,1.1565,1.1568,1.1559,1.1568,398100000.0
2009-06-24 22:45:00,1.15675,1.15705,1.1564,1.15675,446600000.0
2009-06-24 22:50:00,1.15675,1.1579,1.1565,1.15755,252400000.0
2009-06-24 22:55:00,1.1577,1.1578,1.15695,1.1574,209000000.0
2009-06-24 23:00:00,1.15745,1.1583,1.15701,1.1578,109800000.0
2009-06-24 23:05:00,1.1578,1.15795,1.15635,1.15635,177400000.0
2009-06-24 23:10:00,1.15655,1.15665,1.15565,1.1565,82000000.0
2009-06-24 23:15:00,1.1566,1.1566,1.15614,1.15615,87400000.0
2009-06-24 23:20:00,1.15665,1.15665,1.15575,1.1559,74600000.0
2009-06-24 23:25:00,1.156,1.156,1.15515,1.15555,83600000.0
2009-06-24 23:30:00,1.1556,1.15565,1.15504,1.1552,69400000.0
2009-06-24 23:35:00,1.15505,1.15555,1.15498,1.15545,89800000.0
2009-06-24 23:40:00,1.15545,1.15545,1.15488,1.15512,154000000.0
2009-06-24 23:45:00,1.155,1.1556,1.15493,1.1552,82600000.0
2009-06-24 23:50:00,1.1553,1.1556,1.1553,1.15545,33200000.0
2009-06-24 23:55:00,1.1555,1.1555,1.15485,1.1554,36400000.0
2009-06-25 00:00:00,1.15525,1.15575,1.15515,1.1556,56200000.0
2009-06-25 00:05:00,1.15565,1.1561,1.15555,1.15565,248600000.0
2009-06-25 00:10:00,1.1556,1.15575,1.15555,1.15575,137400000.0
2009-06-25 00:15:00,1.15575,1.15615,1.1557,1.1559,372600000.0
2009-06-25 00:20:00,1.1559,1.15625,1.1557,1.15575,254000000.0
2009-06-25 00:25:00,1.15575,1.15575,1.15575,1.15575,165800000.0
2009-06-25 00:30:00,1.15575,1.15595,1.15565,1.1557,317000000.0
2009-06-25 00:35:00,1.1557,1.15575,1.15555,1.15555,294200000.0
2009-06-25 00:40:00,1.1553,1.1553,1.15505,1.15515,160400000.0
2009-06-25 00:45:00,1.15515,1.15575,1.15515,1.1552,156400000.0
2009-06-25 00:50:00,1.1552,1.15525,1.15485,1.15515,351200000.0
2009-06-25 00:55:00,1.15515,1.15515,1.15485,1.15495,213800000.0
2009-06-25 01:00:00,1.15525,1.15525,1.1551,1.15515,437600000.0
2009-06-25 01:05:00,1.15486,1.1552,1.15484,1.15495,349800000.0
2009-06-25 01:10:00,1.15495,1.155,1.1547,1.15494,235200000.0
2009-06-25 01:15:00,1.15495,1.15505,1.15495,1.15505,291600000.0
2009-06-25 01:20:00,1.15505,1.15505,1.15505,1.15505,142400000.0
2009-06-25 01:25:00,1.15505,1.15505,1.1548,1.15485,104000000.0
2009-06-25 01:30:00,1.15485,1.15485,1.15448,1.1546,65800000.0
2009-06-25 01:35:00,1.15485,1.1555,1.15465,1.15545,122000000.0
2009-06-25 01:40:00,1.1555,1.1555,1.1553,1.15545,114800000.0
2009-06-25 01:45:00,1.1555,1.1555,1.15475,1.15525,119400000.0
2009-06-25 01:50:00,1.15502,1.1553,1.15482,1.15505,54200000.0
2009-06-25 01:55:00,1.15495,1.15535,1.15456,1.15513,167200000.0
2009-06-25 02:00:00,1.1552,1.1553,1.1547,1.15485,90200000.0
2009-06-25 02:05:00,1.15465,1.1549,1.15385,1.1543,138800000.0
2009-06-25 02:10:00,1.1544,1.1549,1.15435,1.1547,54000000.0
2009-06-25 02:15:00,1.1547,1.1549,1.15435,1.15455,131400000.0
2009-06-25 02:20:00,1.1547,1.1547,1.15415,1.15415,142200000.0
2009-06-25 02:25:00,1.15415,1.1545,1.1537,1.1543,118800000.0
2009-06-25 02:30:00,1.1543,1.1547,1.1542,1.15455,72200000.0
2009-06-25 02:35:00,1.1546,1.1546,1.15355,1.1537,233000000.0
2009-06-25 02:40:00,1.1537,1.1541,1.15355,1.154,85800000.0
2009-06-25 02:45:00,1.154,1.15435,1.15365,1.15385,176600000.0
2009-06-25 02:50:00,1.1539,1.15465,1.1535,1.15445,216400000.0
2009-06-25 02:55:00,1.1545,1.1548,1.154,1.1542,150000000.0
2009-06-25 03:00:00,1.1543,1.155,1.1542,1.1547,112000000.0
2009-06-25 03:05:00,1.1547,1.1553,1.15465,1.1548,130000000.0
2009-06-25 03:10:00,1.1548,1.1556,1.1547,1.1556,141000000.0
2009-06-25 03:15:00,1.1556,1.1556,1.1546,1.155,139400000.0
2009-06-25 03:20:00,1.15515,1.1556,1.155,1.1556,87400000.0
2009-06-25 03:25:00,1.1556,1.1557,1.15535,1.1555,96800000.0
2009-06-25 03:30:00,1.1555,1.1556,1.15535,1.1554,47600000.0
2009-06-25 03:35:00,1.1554,1.1555,1.1548,1.1551,102600000.0
2009-06-25 03:40:00,1.1551,1.1551,1.15455,1.15505,88000000.0
2009-06-25 03:45:00,1.1551,1.1552,1.1542,1.1544,215600000.0
2009-06-25 03:50:00,1.1545,1.1547,1.15395,1.1544,241000000.0
2009-06-25 03:55:00,1.1544,1.1549,1.15405,1.1541,160200000.0
2009-06-25 04:00:00,1.1541,1.15465,1.1539,1.15445,400800000.0
2009-06-25 04:05:00,1.15455,1.1548,1.15427,1.15475,187200000.0
2009-06-25 04:10:00,1.15475,1.1549,1.1539,1.1544,96000000.0
2009-06-25 04:15:00,1.1544,1.1545,1.15435,1.1544,79600000.0
2009-06-25 04:20:00,1.1544,1.1548,1.15411,1.1548,241600000.0
2009-06-25 04:25:00,1.1548,1.1556,1.1547,1.1552,161800000.0
2009-06-25 04:30:00,1.1552,1.15575,1.15495,1.15495,144400000.0
2009-06-25 04:35:00,1.15495,1.155,1.1544,1.1548,103000000.0
2009-06-25 04:40:00,1.1549,1.1555,1.15485,1.15535,88000000.0
2009-06-25 04:45:00,1.15535,1.1554,1.1553,1.1553,37000000.0
2009-06-25 04:50:00,1.1553,1.1553,1.15465,1.15495,214400000.0
2009-06-25 04:55:00,1.15495,1.15505,1.15395,1.1545,558600000.0
2009-06-25 05:00:00,1.1545,1.1545,1.1542,1.1544,141000000.0
2009-06-25 05:05:00,1.1544,1.1544,1.1543,1.1543,20000000.0
2009-06-25 05:10:00,1.1543,1.1545,1.15425,1.1545,35200000.0
2009-06-25 05:15:00,1.15445,1.1546,1.1541,1.1541,189400000.0
2009-06-25 05:20:00,1.1541,1.1542,1.15405,1.1542,186400000.0
2009-06-25 05:25:00,1.1542,1.1542,1.1541,1.1542,246800000.0
2009-06-25 05:30:00,1.1542,1.1542,1.1541,1.1541,100200000.0
2009-06-25 05:35:00,1.1541,1.1547,1.1541,1.15455,164400003.0
2009-06-25 05:40:00,1.15455,1.1546,1.15375,1.15395,327800000.0
2009-06-25 05:45:00,1.1543,1.1544,1.15392,1.15415,65600000.0
2009-06-25 05:50:00,1.1542,1.1542,1.1539,1.1541,157800000.0
2009-06-25 05:55:00,1.1541,1.1541,1.15395,1.15395,112600000.0
2009-06-25 06:00:00,1.15395,1.154,1.1539,1.154,217200000.0
2009-06-25 06:05:00,1.154,1.154,1.15325,1.1533,138400000.0
2009-06-25 06:10:00,1.15335,1.1534,1.1528,1.15315,425400002.0
2009-06-25 06:15:00,1.1532,1.1535,1.153,1.1533,187199999.0
2009-06-25 06:20:00,1.1533,1.1534,1.15325,1.1534,96200000.0
2009-06-25 06:25:00,1.1535,1.1537,1.1534,1.1534,67400000.0
2009-06-25 06:30:00,1.1534,1.1534,1.1534,1.1534,27000000.0
2009-06-25 06:35:00,1.1534,1.15355,1.15335,1.1534,100100000.0
2009-06-25 06:40:00,1.1534,1.15345,1.1532,1.1534,77200000.0
2009-06-25 06:45:00,1.1534,1.1542,1.1534,1.1537,286000000.0
2009-06-25 06:50:00,1.1538,1.15405,1.15343,1.1538,84000000.0
2009-06-25 06:55:00,1.15365,1.1537,1.15345,1.1537,82000000.0
2009-06-25 07:00:00,1.1537,1.1537,1.15335,1.15345,162600000.0
2009-06-25 07:05:00,1.15345,1.1535,1.15325,1.15335,212200000.0
2009-06-25 07:10:00,1.15335,1.1534,1.153,1.15315,287200000.0
2009-06-25 07:15:00,1.15315,1.1533,1.15305,1.15315,220400000.0
2009-06-25 07:20:00,1.15325,1.15345,1.1531,1.1534,122000000.0
2009-06-25 07:25:00,1.1534,1.15355,1.15335,1.1534,64000000.0
2009-06-25 07:30:00,1.1534,1.1537,1.15325,1.15335,284400000.0
2009-06-25 07:35:00,1.1534,1.1539,1.15315,1.1535,172200000.0
2009-06-25 07:40:00,1.1535,1.1538,1.1535,1.15355,153200000.0
2009-06-25 07:45:00,1.1535,1.1538,1.1532,1.1535,115400000.0
2009-06-25 07:50:00,1.15369,1.15455,1.15337,1.15437,1140900000.0
2009-06-25 07:55:00,1.15435,1.15468,1.15382,1.1541,631000000.0
2009-06-25 08:00:00,1.1542,1.1548,1.1537,1.1541,609100000.0
2009-06-25 08:05:00,1.154,1.1542,1.1537,1.1539,278200000.0
2009-06-25 08:10:00,1.1539,1.1546,1.15375,1.1542,503200000.0
2009-06-25 08:15:00,1.1542,1.1543,1.15325,1.1535,552400000.0
2009-06-25 08:20:00,1.15345,1.1546,1.15345,1.1543,302200000.0
2009-06-25 08:25:00,1.1543,1.1548,1.15415,1.1547,301800000.0
2009-06-25 08:30:00,1.1547,1.1547,1.1544,1.1544,233400000.0
2009-06-25 08:35:00,1.1544,1.1544,1.1538,1.154,290600000.0
2009-06-25 08:40:00,1.1541,1.15445,1.15305,1.15335,539200000.0
2009-06-25 08:45:00,1.15335,1.1534,1.1524,1.153,429200000.0
2009-06-25 08:50:00,1.153,1.1531,1.15255,1.153,299000000.0
2009-06-25 08:55:00,1.153,1.15365,1.15295,1.1533,280600000.0
2009-06-25 09:00:00,1.1533,1.1548,1.1532,1.1545,712800000.0
2009-06-25 09:05:00,1.1545,1.1547,1.1536,1.15365,559600000.0
2009-06-25 09:10:00,1.1537,1.1548,1.15365,1.1548,548000000.0
2009-06-25 09:15:00,1.15485,1.15515,1.15435,1.15495,545400000.0
2009-06-25 09:20:00,1.15495,1.15675,1.15445,1.1565,540300000.0
2009-06-25 09:25:00,1.1565,1.1565,1.1556,1.15605,489800000.0
2009-06-25 09:30:00,1.1561,1.1573,1.15605,1.1565,527200000.0
2009-06-25 09:35:00,1.15645,1.15645,1.1557,1.15575,268800000.0
2009-06-25 09:40:00,1.1557,1.1558,1.15505,1.15535,341800000.0
2009-06-25 09:45:00,1.15555,1.15635,1.15555,1.15595,428200000.0
2009-06-25 09:50:00,1.15595,1.15605,1.15515,1.1556,409000000.0
2009-06-25 09:55:00,1.1556,1.1559,1.15425,1.15465,460400000.0
2009-06-25 10:00:00,1.15465,1.1552,1.1545,1.15495,397600000.0
2009-06-25 10:05:00,1.15495,1.15495,1.15345,1.1537,601200000.0
2009-06-25 10:10:00,1.1537,1.1537,1.1526,1.1531,459200000.0
2009-06-25 10:15:00,1.15315,1.15335,1.1525,1.15335,831800000.0
2009-06-25 10:20:00,1.15335,1.1535,1.1528,1.1531,339000000.0
2009-06-25 10:25:00,1.1531,1.15385,1.15305,1.15385,217400000.0
2009-06-25 10:30:00,1.1539,1.1539,1.15315,1.1533,439400000.0
2009-06-25 10:35:00,1.1533,1.15385,1.1528,1.1529,457200000.0
2009-06-25 10:40:00,1.1529,1.15295,1.1526,1.1528,346400000.0
2009-06-25 10:45:00,1.15275,1.15325,1.1526,1.15305,178400000.0
2009-06-25 10:50:00,1.15305,1.15415,1.15305,1.15415,280200000.0
2009-06-25 10:55:00,1.1541,1.1549,1.1541,1.1547,1248400013.0
2009-06-25 11:00:00,1.15475,1.1552,1.15375,1.15385,693000000.0
2009-06-25 11:05:00,1.1539,1.15455,1.15365,1.1543,374600000.0
2009-06-25 11:10:00,1.1543,1.155,1.1542,1.1545,466400000.0
2009-06-25 11:15:00,1.1545,1.15515,1.1544,1.15495,232000000.0
2009-06-25 11:20:00,1.15495,1.15595,1.1548,1.1557,564599998.0
2009-06-25 11:25:00,1.1557,1.15635,1.1552,1.15635,399800000.0
2009-06-25 11:30:00,1.15645,1.15695,1.15475,1.15545,498200000.0
2009-06-25 11:35:00,1.15545,1.1561,1.155,1.1561,516800000.0
2009-06-25 11:40:00,1.15605,1.157,1.1557,1.1568,427800000.0
2009-06-25 11:45:00,1.1569,1.1571,1.15645,1.1566,366600000.0
2009-06-25 11:50:00,1.15655,1.1571,1.1565,1.1571,327000000.0
2009-06-25 11:55:00,1.1571,1.1583,1.1567,1.15825,547200000.0
2009-06-25 12:00:00,1.15825,1.1588,1.158,1.15845,786199999.0
2009-06-25 12:05:00,1.15845,1.1593,1.158,1.15895,531999999.0
2009-06-25 12:10:00,1.15915,1.15935,1.15875,1.15895,518400000.0
2009-06-25 12:15:00,1.15895,1.15965,1.15855,1.1592,890400001.0
2009-06-25 12:20:00,1.1592,1.1598,1.1591,1.1595,469400000.0
2009-06-25 12:25:00,1.1595,1.16065,1.1594,1.16055,1336400000.0
2009-06-25 12:30:00,1.16055,1.1611,1.15955,1.15975,794599998.0
2009-06-25 12:35:00,1.1598,1.1604,1.1596,1.1604,589300000.0
2009-06-25 12:40:00,1.1605,1.16115,1.1603,1.1604,432600000.0
2009-06-25 12:45:00,1.16045,1.1617,1.1603,1.1615,457800000.0
2009-06-25 12:50:00,1.1615,1.1624,1.16095,1.16095,766600001.0
2009-06-25 12:55:00,1.16095,1.1621,1.1609,1.16185,473500000.0
2009-06-25 13:00:00,1.16195,1.1631,1.1618,1.16295,1848000010.0
2009-06-25 13:05:00,1.16295,1.16365,1.1625,1.16255,1090800000.0
2009-06-25 13:10:00,1.16255,1.1629,1.16245,1.16265,694000000.0
2009-06-25 13:15:00,1.1627,1.1632,1.1621,1.16225,302800000.0
2009-06-25 13:20:00,1.16225,1.1624,1.16095,1.16225,819800007.0
2009-06-25 13:25:00,1.16225,1.16245,1.16055,1.16075,858999995.0
2009-06-25 13:30:00,1.16075,1.161,1.16025,1.1605,782800000.0
2009-06-25 13:35:00,1.1605,1.1609,1.16015,1.1604,1176400000.0
2009-06-25 13:40:00,1.1604,1.161,1.16025,1.1608,552400000.0
2009-06-25 13:45:00,1.1608,1.16135,1.16055,1.16095,576000000.0
2009-06-25 13:50:00,1.161,1.1616,1.1605,1.1614,406600000.0
2009-06-25 13:55:00,1.1614,1.1628,1.16085,1.1628,602000000.0
2009-06-25 14:00:00,1.1624,1.1628,1.162,1.1621,661200000.0
2009-06-25 14:05:00,1.1622,1.1623,1.16195,1.162,717000000.0
2009-06-25 14:10:00,1.162,1.16275,1.1605,1.1625,1405199998.0
2009-06-25 14:15:00,1.16245,1.1625,1.16135,1.16135,660399999.0
2009-06-25 14:20:00,1.1613,1.1613,1.1602,1.1602,942600000.0
2009-06-25 14:25:00,1.1603,1.1607,1.15855,1.1589,716500000.0
2009-06-25 14:30:00,1.1589,1.16255,1.1588,1.16155,1309399999.0
2009-06-25 14:35:00,1.16155,1.1631,1.1615,1.1621,911400000.0
2009-06-25 14:40:00,1.162,1.1629,1.1613,1.1627,799500000.0
2009-06-25 14:45:00,1.1627,1.1632,1.1622,1.1626,1058400000.0
2009-06-25 14:50:00,1.1626,1.163,1.16205,1.1627,928600000.0
2009-06-25 14:55:00,1.1627,1.16335,1.16165,1.16205,1098800000.0
2009-06-25 15:00:00,1.16185,1.16245,1.1596,1.16005,1791600000.0
2009-06-25 15:05:00,1.16005,1.16065,1.16,1.1605,1214200001.0
2009-06-25 15:10:00,1.1605,1.161,1.1601,1.1609,1036799999.0
2009-06-25 15:15:00,1.1609,1.16095,1.15975,1.16005,575200000.0
2009-06-25 15:20:00,1.16005,1.16035,1.15905,1.15905,689600000.0
2009-06-25 15:25:00,1.15915,1.15925,1.1577,1.15785,728600000.0
2009-06-25 15:30:00,1.15785,1.15815,1.157,1.1577,1026600000.0
2009-06-25 15:35:00,1.15765,1.1606,1.15765,1.15985,1086400000.0
2009-06-25 15:40:00,1.1598,1.16,1.15755,1.1576,984800000.0
2009-06-25 15:45:00,1.1577,1.1591,1.15705,1.159,810400000.0
2009-06-25 15:50:00,1.159,1.1598,1.158,1.158,802800000.0
2009-06-25 15:55:00,1.15815,1.15845,1.15719,1.15764,500200000.0
2009-06-25 16:00:00,1.15765,1.15925,1.15733,1.15905,296600000.0
2009-06-25 16:05:00,1.15909,1.1596,1.1583,1.1592,829800000.0
2009-06-25 16:10:00,1.1592,1.1603,1.1581,1.16005,1242600000.0
2009-06-25 16:15:00,1.16005,1.1601,1.15695,1.1579,1045400000.0
2009-06-25 16:20:00,1.1579,1.158,1.1574,1.1575,592200000.0
2009-06-25 16:25:00,1.1575,1.15805,1.1571,1.1575,883000000.0
2009-06-25 16:30:00,1.1576,1.15915,1.1575,1.1591,856500000.0
2009-06-25 16:35:00,1.1591,1.16095,1.1588,1.1606,953500000.0
2009-06-25 16:40:00,1.1607,1.1619,1.15985,1.1618,1097400000.0
2009-06-25 16:45:00,1.16175,1.1623,1.16125,1.16225,912400000.0
2009-06-25 16:50:00,1.1623,1.1626,1.16095,1.161,1152700000.0
2009-06-25 16:55:00,1.16095,1.16225,1.16095,1.16215,964000000.0
2009-06-25 17:00:00,1.16215,1.1623,1.16125,1.16155,1127000000.0
2009-06-25 17:05:00,1.16155,1.16205,1.16135,1.16165,627200000.0
2009-06-25 17:10:00,1.16165,1.1627,1.16125,1.16195,914100000.0
2009-06-25 17:15:00,1.16195,1.1628,1.16165,1.16165,843000000.0
2009-06-25 17:20:00,1.1617,1.1617,1.16025,1.1607,930600000.0
2009-06-25 17:25:00,1.1607,1.161,1.1596,1.1596,787000000.0
2009-06-25 17:30:00,1.1596,1.1602,1.15925,1.1598,743400000.0
2009-06-25 17:35:00,1.15975,1.16,1.1592,1.1595,658200000.0
2009-06-25 17:40:00,1.1595,1.1595,1.15775,1.1591,933300000.0
2009-06-25 17:45:00,1.15925,1.15955,1.15835,1.15915,871600000.0
2009-06-25 17:50:00,1.1593,1.1596,1.1586,1.15935,1042800000.0
2009-06-25 17:55:00,1.15935,1.1595,1.1575,1.15755,934600000.0
2009-06-25 18:00:00,1.15755,1.15845,1.1574,1.1579,694900000.0
2009-06-25 18:05:00,1.158,1.1584,1.15745,1.15815,632600000.0
2009-06-25 18:10:00,1.15815,1.1587,1.15815,1.1586,532400000.0
2009-06-25 18:15:00,1.15865,1.15875,1.15745,1.1585,532000000.0
2009-06-25 18:20:00,1.15845,1.1587,1.1575,1.1579,677800000.0
2009-06-25 18:25:00,1.1579,1.1585,1.1577,1.15785,473000000.0
2009-06-25 18:30:00,1.15785,1.1586,1.15745,1.1583,470000000.0
2009-06-25 18:35:00,1.1583,1.1587,1.15825,1.1586,280400000.0
2009-06-25 18:40:00,1.1586,1.1587,1.15775,1.1581,437600000.0
2009-06-25 18:45:00,1.15805,1.1583,1.15745,1.1582,470600000.0
2009-06-25 18:50:00,1.15773,1.15791,1.15722,1.1577,462400000.0
2009-06-25 18:55:00,1.15767,1.15881,1.15767,1.15868,749200000.0
2009-06-25 19:00:00,1.1586,1.15899,1.15701,1.1572,290500000.0
2009-06-25 19:05:00,1.15714,1.15728,1.15609,1.15643,270400000.0
2009-06-25 19:10:00,1.15658,1.15729,1.15615,1.15648,280000000.0
2009-06-25 19:15:00,1.15644,1.1566,1.15484,1.15528,540700000.0
2009-06-25 19:20:00,1.15512,1.15584,1.15451,1.15504,452900000.0
2009-06-25 19:25:00,1.15488,1.15531,1.15419,1.15419,322400000.0
2009-06-25 19:30:00,1.15397,1.1552,1.15372,1.15499,266400000.0
2009-06-25 19:35:00,1.15479,1.15622,1.15479,1.15607,257200000.0
2009-06-25 19:40:00,1.15613,1.15767,1.15586,1.15765,289000000.0
2009-06-25 19:45:00,1.15756,1.15757,1.15605,1.15706,278200000.0
2009-06-25 19:50:00,1.15714,1.15788,1.157,1.15732,442000000.0
2009-06-25 19:55:00,1.1575,1.15824,1.15691,1.15723,403800000.0
2009-06-25 20:00:00,1.15717,1.15748,1.15646,1.15719,252500000.0
2009-06-25 20:05:00,1.15728,1.15755,1.15672,1.15749,162600000.0
2009-06-25 20:10:00,1.15739,1.15778,1.15696,1.15775,122900000.0
2009-06-25 20:15:00,1.15765,1.15792,1.15689,1.15747,103200000.0
2009-06-25 20:20:00,1.15745,1.15803,1.15705,1.15705,96400000.0
2009-06-25 20:25:00,1.157,1.15753,1.15658,1.15661,191100000.0
2009-06-25 20:30:00,1.15652,1.15792,1.15633,1.15762,106400000.0
2009-06-25 20:35:00,1.15749,1.1579,1.15675,1.15721,108000000.0
2009-06-25 20:40:00,1.15719,1.15733,1.15633,1.15684,156000000.0
2009-06-25 20:45:00,1.15702,1.15759,1.15672,1.15734,82400000.0
2009-06-25 20:50:00,1.15746,1.15805,1.15721,1.15752,175600000.0
2009-06-25 20:55:00,1.15739,1.15749,1.1569,1.1571,145800000.0
2009-06-25 21:00:00,1.15733,1.15748,1.15667,1.15698,108400000.0
2009-06-25 21:05:00,1.15685,1.15703,1.1557,1.15605,93800000.0
2009-06-25 21:10:00,1.15627,1.15656,1.15585,1.15631,81800000.0
2009-06-25 21:15:00,1.15635,1.15653,1.15592,1.15615,79400000.0
2009-06-25 21:20:00,1.15615,1.15648,1.15539,1.15563,115600000.0
2009-06-25 21:25:00,1.1553,1.15568,1.15474,1.15526,114800000.0
2009-06-25 21:30:00,1.15512,1.15576,1.15499,1.15576,114400000.0
2009-06-25 21:35:00,1.15553,1.15662,1.15545,1.15628,126400000.0
2009-06-25 21:40:00,1.15625,1.15643,1.15576,1.15643,162600000.0
2009-06-25 21:45:00,1.15644,1.1565,1.15484,1.15484,135000000.0
2009-06-25 21:50:00,1.15476,1.15586,1.15476,1.15555,192700000.0
2009-06-25 21:55:00,1.15585,1.15598,1.15548,1.15592,78000000.0
2009-06-25 22:00:00,1.15596,1.15633,1.15549,1.15612,126000000.0
2009-06-25 22:05:00,1.15598,1.15627,1.15527,1.15563,116900000.0
2009-06-25 22:10:00,1.15568,1.15583,1.15536,1.15558,240000000.0
2009-06-25 22:15:00,1.1556,1.15601,1.1551,1.15544,152200000.0
2009-06-25 22:20:00,1.15543,1.15553,1.15461,1.15515,238100000.0
2009-06-25 22:25:00,1.15526,1.15537,1.15479,1.15494,206200000.0
2009-06-25 22:30:00,1.15506,1.15539,1.15442,1.15452,97900000.0
2009-06-25 22:35:00,1.15454,1.15484,1.15405,1.1543,154000000.0
2009-06-25 22:40:00,1.15435,1.15482,1.15391,1.1548,195000000.0
2009-06-25 22:45:00,1.15446,1.15446,1.1539,1.15444,158000000.0
2009-06-25 22:50:00,1.15452,1.15528,1.15441,1.15509,158200000.0
2009-06-25 22:55:00,1.15503,1.15517,1.15395,1.15404,83800000.0
2009-06-25 23:00:00,1.15428,1.15456,1.15365,1.154,169000000.0
2009-06-25 23:05:00,1.15393,1.15475,1.15393,1.15463,191400000.0
2009-06-25 23:10:00,1.15429,1.15451,1.15367,1.15406,157800000.0
2009-06-25 23:15:00,1.15402,1.15448,1.15387,1.15433,192800000.0
2009-06-25 23:20:00,1.15423,1.15445,1.15401,1.15428,176600000.0
2009-06-25 23:25:00,1.15406,1.15458,1.15405,1.15442,219200000.0
2009-06-25 23:30:00,1.15425,1.15558,1.15425,1.15484,178200000.0
2009-06-25 23:35:00,1.15478,1.15479,1.15394,1.1547,186600000.0
2009-06-25 23:40:00,1.15465,1.1547,1.15435,1.1547,118000000.0
2009-06-25 23:45:00,1.15447,1.15468,1.15404,1.15443,89000000.0
2009-06-25 23:50:00,1.15439,1.15461,1.1542,1.15437,170800000.0
2009-06-25 23:55:00,1.15441,1.15515,1.15387,1.15462,110200000.0
2009-06-26 00:00:00,1.15476,1.15511,1.15435,1.15453,125800000.0
2009-06-26 00:05:00,1.15442,1.15485,1.15415,1.15485,116600000.0
2009-06-26 00:10:00,1.1547,1.15507,1.15455,1.15507,97000000.0
2009-06-26 00:15:00,1.15502,1.15512,1.15448,1.155,124200000.0
2009-06-26 00:20:00,1.155,1.15519,1.15474,1.15482,166800000.0
2009-06-26 00:25:00,1.15484,1.15507,1.1545,1.15496,130800000.0
2009-06-26 00:30:00,1.15485,1.15507,1.15436,1.15469,116000000.0
2009-06-26 00:35:00,1.1549,1.15511,1.15473,1.1551,128800000.0
2009-06-26 00:40:00,1.15502,1.15512,1.15458,1.15512,66800000.0
2009-06-26 00:45:00,1.15505,1.15527,1.15441,1.15483,95400000.0
2009-06-26 00:50:00,1.15499,1.15534,1.15459,1.15474,111800000.0
2009-06-26 00:55:00,1.15463,1.15514,1.15444,1.15494,125800000.0
2009-06-26 01:00:00,1.15504,1.15581,1.15468,1.1557,179800000.0
2009-06-26 01:05:00,1.15575,1.15591,1.15511,1.15533,105600000.0
2009-06-26 01:10:00,1.15537,1.15576,1.1552,1.15534,72600000.0
2009-06-26 01:15:00,1.15539,1.15559,1.15494,1.1555,79400000.0
2009-06-26 01:20:00,1.15543,1.15567,1.15488,1.15555,171600000.0
2009-06-26 01:25:00,1.15554,1.15569,1.15448,1.15491,206000000.0
2009-06-26 01:30:00,1.15482,1.15519,1.15465,1.15478,141400000.0
2009-06-26 01:35:00,1.15486,1.15506,1.15462,1.15488,77000000.0
2009-06-26 01:40:00,1.15501,1.15501,1.15392,1.15423,74200000.0
2009-06-26 01:45:00,1.15416,1.15443,1.15371,1.15396,109600000.0
2009-06-26 01:50:00,1.15393,1.15419,1.15313,1.15359,144400000.0
2009-06-26 01:55:00,1.15335,1.15397,1.1533,1.15396,120200000.0
2009-06-26 02:00:00,1.15397,1.15397,1.15335,1.15367,129400000.0
2009-06-26 02:05:00,1.15367,1.15379,1.15342,1.15359,135200000.0
2009-06-26 02:10:00,1.1535,1.15361,1.1519,1.15197,207100000.0
2009-06-26 02:15:00,1.15196,1.15248,1.15159,1.15185,142700000.0
2009-06-26 02:20:00,1.15231,1.15259,1.15154,1.15242,119000000.0
2009-06-26 02:25:00,1.15242,1.15242,1.15159,1.15234,112100000.0
2009-06-26 02:30:00,1.15237,1.15243,1.1519,1.1521,98800000.0
2009-06-26 02:35:00,1.1523,1.15278,1.15182,1.15247,120600000.0
2009-06-26 02:40:00,1.15265,1.15283,1.15233,1.15258,185200000.0
2009-06-26 02:45:00,1.15262,1.15286,1.15212,1.15247,153200000.0
2009-06-26 02:50:00,1.1524,1.15331,1.15224,1.15303,114400000.0
2009-06-26 02:55:00,1.15315,1.15332,1.15215,1.15313,273000000.0
2009-06-26 03:00:00,1.15334,1.15334,1.15253,1.15278,121000000.0
2009-06-26 03:05:00,1.15287,1.15313,1.15233,1.15245,115000000.0
2009-06-26 03:10:00,1.15281,1.15307,1.15223,1.15305,215000000.0
2009-06-26 03:15:00,1.15309,1.15317,1.1517,1.15198,177800001.0
2009-06-26 03:20:00,1.15205,1.15235,1.15123,1.15182,95600000.0
2009-06-26 03:25:00,1.15126,1.15188,1.1512,1.15174,78000000.0
2009-06-26 03:30:00,1.15143,1.15172,1.15088,1.15172,120600000.0
2009-06-26 03:35:00,1.15145,1.15174,1.15103,1.1516,93200000.0
2009-06-26 03:40:00,1.15155,1.15187,1.15127,1.15153,118600000.0
2009-06-26 03:45:00,1.15148,1.15195,1.15128,1.15188,110400000.0
2009-06-26 03:50:00,1.15146,1.15176,1.1509,1.1515,168600000.0
2009-06-26 03:55:00,1.15116,1.15155,1.15097,1.15137,92200000.0
2009-06-26 04:00:00,1.1515,1.15176,1.15107,1.15148,98800000.0
2009-06-26 04:05:00,1.15142,1.15164,1.15119,1.15158,56000000.0
2009-06-26 04:10:00,1.15156,1.15159,1.15109,1.15149,127800000.0
2009-06-26 04:15:00,1.15152,1.15152,1.15088,1.15096,78600000.0
2009-06-26 04:20:00,1.15112,1.15202,1.1508,1.15174,138000000.0
2009-06-26 04:25:00,1.15205,1.15242,1.15167,1.15188,140800000.0
2009-06-26 04:30:00,1.15193,1.15249,1.15159,1.15249,106800000.0
2009-06-26 04:35:00,1.15203,1.1523,1.15162,1.1518,133000000.0
2009-06-26 04:40:00,1.1516,1.15251,1.15146,1.15237,128400000.0
2009-06-26 04:45:00,1.15234,1.15263,1.15197,1.15235,145400000.0
2009-06-26 04:50:00,1.15234,1.15287,1.15205,1.15246,134700000.0
2009-06-26 04:55:00,1.15286,1.15297,1.15232,1.15243,68000000.0
2009-06-26 05:00:00,1.15254,1.15288,1.15243,1.15281,248000000.0
2009-06-26 05:05:00,1.15267,1.15293,1.15188,1.15201,124600000.0
2009-06-26 05:10:00,1.15238,1.15248,1.15174,1.15192,311800000.0
2009-06-26 05:15:00,1.15233,1.15241,1.1514,1.15165,183600000.0
2009-06-26 05:20:00,1.15174,1.15193,1.15126,1.15168,222900000.0
2009-06-26 05:25:00,1.15184,1.1521,1.15139,1.1516,147400000.0
2009-06-26 05:30:00,1.15172,1.15199,1.1514,1.15171,109800000.0
2009-06-26 05:35:00,1.15177,1.15199,1.15134,1.15191,121400000.0
2009-06-26 05:40:00,1.15202,1.15202,1.15124,1.1518,69400000.0
2009-06-26 05:45:00,1.1518,1.15194,1.15133,1.15174,330600001.0
2009-06-26 05:50:00,1.1518,1.15201,1.1513,1.1516,433000000.0
2009-06-26 05:55:00,1.15173,1.15194,1.15106,1.1518,824800000.0
2009-06-26 06:00:00,1.15168,1.15184,1.15117,1.15153,603800000.0
2009-06-26 06:05:00,1.1517,1.15184,1.15115,1.15158,717600000.0
2009-06-26 06:10:00,1.15156,1.15166,1.15081,1.15138,656900000.0
2009-06-26 06:15:00,1.15138,1.15153,1.15095,1.15148,795999997.0
2009-06-26 06:20:00,1.15139,1.15163,1.15093,1.15135,554400000.0
2009-06-26 06:25:00,1.15146,1.15177,1.15109,1.15148,753199998.0
2009-06-26 06:30:00,1.15158,1.15168,1.15092,1.15167,604400000.0
2009-06-26 06:35:00,1.15142,1.1517,1.15094,1.15154,552000000.0
2009-06-26 06:40:00,1.15164,1.15198,1.15151,1.15177,519100000.0
2009-06-26 06:45:00,1.15182,1.15205,1.15158,1.15174,822000000.0
2009-06-26 06:50:00,1.15184,1.15198,1.1515,1.15176,283800000.0
2009-06-26 06:55:00,1.1517,1.15172,1.15059,1.15091,410700000.0
2009-06-26 07:00:00,1.15083,1.15112,1.15034,1.15079,616800000.0
2009-06-26 07:05:00,1.15094,1.15158,1.15088,1.15126,694600001.0
2009-06-26 07:10:00,1.15126,1.15194,1.15097,1.15194,895200000.0
2009-06-26 07:15:00,1.15184,1.15233,1.15162,1.15202,795500002.0
2009-06-26 07:20:00,1.15199,1.15244,1.15144,1.15221,544400000.0
2009-06-26 07:25:00,1.15212,1.15249,1.15196,1.15209,763900002.0
2009-06-26 07:30:00,1.15221,1.15284,1.15171,1.15253,530700000.0
2009-06-26 07:35:00,1.15262,1.15312,1.15214,1.15292,356600000.0
2009-06-26 07:40:00,1.15279,1.15304,1.15223,1.15231,1021200000.0
2009-06-26 07:45:00,1.15221,1.15274,1.15209,1.15244,941600000.0
2009-06-26 07:50:00,1.15235,1.15292,1.1519,1.15267,948600000.0
2009-06-26 07:55:00,1.15287,1.15313,1.15233,1.15254,781100000.0
2009-06-26 08:00:00,1.15252,1.15294,1.15177,1.15199,1092200000.0
2009-06-26 08:05:00,1.15196,1.15215,1.15094,1.15151,609800000.0
2009-06-26 08:10:00,1.15155,1.15216,1.1511,1.15131,506600000.0
2009-06-26 08:15:00,1.15128,1.15149,1.15065,1.15078,542100000.0
2009-06-26 08:20:00,1.15094,1.15127,1.14971,1.1499,489800000.0
2009-06-26 08:25:00,1.15015,1.15096,1.14985,1.1504,723900000.0
2009-06-26 08:30:00,1.15028,1.1507,1.14963,1.14987,651199998.0
2009-06-26 08:35:00,1.15005,1.1508,1.14979,1.15019,479800000.0
2009-06-26 08:40:00,1.1504,1.1508,1.14973,1.15075,970600000.0
2009-06-26 08:45:00,1.1508,1.15131,1.15011,1.15065,930300000.0
2009-06-26 08:50:00,1.1504,1.15206,1.1502,1.1517,1040700000.0
2009-06-26 08:55:00,1.15155,1.15177,1.15043,1.15072,1147500002.0
2009-06-26 09:00:00,1.15067,1.15073,1.14968,1.15045,1028000000.0
2009-06-26 09:05:00,1.1505,1.15066,1.14909,1.14933,860600000.0
2009-06-26 09:10:00,1.14954,1.14968,1.14801,1.14867,810610001.0
2009-06-26 09:15:00,1.14822,1.14861,1.14774,1.14808,994000000.0
2009-06-26 09:20:00,1.148,1.14861,1.1475,1.14818,1275000000.0
2009-06-26 09:25:00,1.14823,1.14858,1.1475,1.1482,932500000.0
2009-06-26 09:30:00,1.14845,1.14888,1.14763,1.14882,670100001.0
2009-06-26 09:35:00,1.14893,1.1494,1.14812,1.14877,1032200000.0
2009-06-26 09:40:00,1.14902,1.14932,1.14816,1.14886,876200000.0
2009-06-26 09:45:00,1.14858,1.14909,1.14778,1.14877,1008800000.0
2009-06-26 09:50:00,1.1486,1.14999,1.1483,1.1493,1134700000.0
2009-06-26 09:55:00,1.14918,1.15106,1.149,1.15065,1201310000.0
2009-06-26 10:00:00,1.15068,1.15111,1.15004,1.15095,821000000.0
2009-06-26 10:05:00,1.15095,1.15095,1.14995,1.1503,209200000.0
2009-06-26 10:10:00,1.1503,1.15135,1.1503,1.1511,410800000.0
2009-06-26 10:15:00,1.15115,1.1517,1.1507,1.15085,492400000.0
2009-06-26 10:20:00,1.15085,1.15195,1.15075,1.15175,270200000.0
2009-06-26 10:25:00,1.1518,1.15195,1.1508,1.1509,237800000.0
2009-06-26 10:30:00,1.1509,1.1515,1.1505,1.1506,335800000.0
2009-06-26 10:35:00,1.1506,1.1512,1.15035,1.1505,244600000.0
2009-06-26 10:40:00,1.1505,1.1513,1.1502,1.1506,353800000.0
2009-06-26 10:45:00,1.1506,1.15125,1.15045,1.1509,379900000.0
2009-06-26 10:50:00,1.1509,1.15095,1.14915,1.14935,409900000.0
2009-06-26 10:55:00,1.14935,1.1494,1.14845,1.1487,513800000.0
2009-06-26 11:00:00,1.1487,1.14885,1.1478,1.14835,398800000.0
2009-06-26 11:05:00,1.1483,1.1489,1.1479,1.1489,201800000.0
2009-06-26 11:10:00,1.1489,1.14915,1.148,1.1484,357300000.0
2009-06-26 11:15:00,1.1483,1.1489,1.1481,1.14855,160800000.0
2009-06-26 11:20:00,1.14855,1.1495,1.14845,1.1491,335200000.0
2009-06-26 11:25:00,1.1491,1.14975,1.14875,1.14945,269200000.0
2009-06-26 11:30:00,1.14945,1.14975,1.1479,1.148,291000000.0
2009-06-26 11:35:00,1.14795,1.14815,1.1471,1.1472,263400000.0
2009-06-26 11:40:00,1.14715,1.1472,1.1464,1.1464,273800000.0
2009-06-26 11:45:00,1.1464,1.1469,1.14615,1.1469,328000000.0
2009-06-26 11:50:00,1.1469,1.1469,1.14605,1.14665,275600000.0
2009-06-26 11:55:00,1.1466,1.14695,1.1465,1.14695,298600000.0
2009-06-26 12:00:00,1.147,1.1473,1.1465,1.147,424400000.0
2009-06-26 12:05:00,1.147,1.1474,1.1468,1.1472,372800000.0
2009-06-26 12:10:00,1.1473,1.1482,1.14725,1.148,360200000.0
2009-06-26 12:15:00,1.148,1.14805,1.1471,1.1477,348400000.0
2009-06-26 12:20:00,1.1477,1.1479,1.14755,1.14785,260200000.0
2009-06-26 12:25:00,1.1479,1.1479,1.14655,1.1472,452000000.0
2009-06-26 12:30:00,1.14715,1.14755,1.1471,1.14725,302200000.0
2009-06-26 12:35:00,1.1472,1.14745,1.1469,1.1472,178200000.0
2009-06-26 12:40:00,1.1471,1.14755,1.1469,1.14705,167600000.0
2009-06-26 12:45:00,1.14705,1.1476,1.14695,1.1475,305600000.0
2009-06-26 12:50:00,1.1476,1.1486,1.14745,1.14855,164800000.0
2009-06-26 12:55:00,1.1485,1.14895,1.1482,1.14845,387400000.0
2009-06-26 13:00:00,1.14835,1.1486,1.1482,1.14835,292800000.0
2009-06-26 13:05:00,1.1483,1.1483,1.14745,1.1476,507200000.0
2009-06-26 13:10:00,1.14755,1.1481,1.1475,1.1479,238200000.0
2009-06-26 13:15:00,1.148,1.1483,1.14765,1.1482,167800000.0
2009-06-26 13:20:00,1.1482,1.1482,1.14755,1.1478,247600000.0
2009-06-26 13:25:00,1.1478,1.1481,1.14745,1.148,219600000.0
2009-06-26 13:30:00,1.14825,1.1495,1.14815,1.14875,361400000.0
2009-06-26 13:35:00,1.14875,1.14965,1.1486,1.1495,172400000.0
2009-06-26 13:40:00,1.1495,1.14995,1.14905,1.1498,271200000.0
2009-06-26 13:45:00,1.1498,1.1502,1.14865,1.14865,316000000.0
2009-06-26 13:50:00,1.14865,1.14895,1.148,1.1483,180200000.0
2009-06-26 13:55:00,1.1483,1.1483,1.14755,1.1482,384400000.0
2009-06-26 14:00:00,1.1482,1.14845,1.1472,1.1484,446000000.0
2009-06-26 14:05:00,1.1484,1.1487,1.1477,1.14805,304800000.0
2009-06-26 14:10:00,1.14805,1.1486,1.1471,1.1471,416600000.0
2009-06-26 14:15:00,1.1471,1.1474,1.1463,1.1474,477600000.0
2009-06-26 14:20:00,1.14745,1.1483,1.1472,1.1478,484400000.0
2009-06-26 14:25:00,1.1478,1.1479,1.1471,1.14745,354200000.0
2009-06-26 14:30:00,1.1475,1.1475,1.146,1.14665,733800000.0
2009-06-26 14:35:00,1.14655,1.14675,1.14445,1.1448,861800000.0
2009-06-26 14:40:00,1.1449,1.14675,1.1445,1.14645,815900000.0
2009-06-26 14:45:00,1.1464,1.14955,1.1464,1.14915,1127200000.0
2009-06-26 14:50:00,1.14915,1.15085,1.1489,1.1506,816400000.0
2009-06-26 14:55:00,1.1507,1.15305,1.1506,1.152,1051300000.0
2009-06-26 15:00:00,1.15165,1.15285,1.1514,1.15175,1248000000.0
2009-06-26 15:05:00,1.15165,1.1532,1.15155,1.15315,553000000.0
2009-06-26 15:10:00,1.15315,1.1545,1.15285,1.1531,1080900000.0
2009-06-26 15:15:00,1.15305,1.15325,1.1516,1.152,789800000.0
2009-06-26 15:20:00,1.1521,1.15295,1.15155,1.1519,607300000.0
2009-06-26 15:25:00,1.1519,1.1521,1.1513,1.1518,584800000.0
2009-06-26 15:30:00,1.15175,1.15235,1.15125,1.15165,893800000.0
2009-06-26 15:35:00,1.15165,1.1519,1.15035,1.15115,742200000.0
2009-06-26 15:40:00,1.15115,1.15125,1.1499,1.15005,633400000.0
2009-06-26 15:45:00,1.1501,1.1511,1.15,1.1511,720600000.0
2009-06-26 15:50:00,1.151,1.1517,1.15045,1.1514,1019200000.0
2009-06-26 15:55:00,1.1514,1.1537,1.1505,1.15365,1216100000.0
2009-06-26 16:00:00,1.15375,1.15385,1.15185,1.1525,1072500000.0
2009-06-26 16:05:00,1.1525,1.1535,1.15205,1.1532,671500000.0
2009-06-26 16:10:00,1.1532,1.1541,1.15265,1.15365,833000000.0
2009-06-26 16:15:00,1.1536,1.15375,1.1522,1.15265,632800000.0
2009-06-26 16:20:00,1.1526,1.15325,1.1517,1.152,1015600000.0
2009-06-26 16:25:00,1.1521,1.1538,1.1521,1.15245,724600000.0
2009-06-26 16:30:00,1.15245,1.1537,1.1521,1.1531,670400000.0
2009-06-26 16:35:00,1.1532,1.1538,1.15295,1.1538,637800000.0
2009-06-26 16:40:00,1.15375,1.1564,1.15355,1.1558,1010600000.0
2009-06-26 16:45:00,1.1558,1.1562,1.15535,1.15535,885200000.0
2009-06-26 16:50:00,1.15535,1.15555,1.1543,1.15535,692400000.0
2009-06-26 16:55:00,1.15535,1.15535,1.14965,1.1503,1035100000.0
2009-06-26 17:00:00,1.15025,1.1526,1.15025,1.1521,1014700000.0
2009-06-26 17:05:00,1.1521,1.1524,1.15125,1.1515,901000000.0
2009-06-26 17:10:00,1.1515,1.15235,1.15135,1.15155,494000000.0
2009-06-26 17:15:00,1.15155,1.152,1.1514,1.1517,483800000.0
2009-06-26 17:20:00,1.1517,1.1525,1.1513,1.15225,618600000.0
2009-06-26 17:25:00,1.15225,1.153,1.152,1.1527,556400000.0
2009-06-26 17:30:00,1.1527,1.1538,1.15205,1.15345,657000000.0
2009-06-26 17:35:00,1.1535,1.15375,1.15335,1.1537,251300000.0
2009-06-26 17:40:00,1.1537,1.1538,1.15275,1.15335,599000000.0
2009-06-26 17:45:00,1.15335,1.15455,1.1533,1.15455,397600000.0
2009-06-26 17:50:00,1.15455,1.1549,1.1535,1.15395,810600000.0
2009-06-26 17:55:00,1.15395,1.1545,1.15275,1.15275,823600000.0
2009-06-26 18:00:00,1.1527,1.1527,1.15175,1.152,597800000.0
2009-06-26 18:05:00,1.152,1.1521,1.1515,1.1515,462000000.0
2009-06-26 18:10:00,1.1515,1.15165,1.15115,1.1515,562800000.0
2009-06-26 18:15:00,1.15155,1.1526,1.15155,1.15245,256800000.0
2009-06-26 18:20:00,1.15245,1.15295,1.15225,1.1526,275400000.0
2009-06-26 18:25:00,1.1526,1.15265,1.1517,1.152,305600000.0
2009-06-26 18:30:00,1.152,1.15235,1.15165,1.1518,309200000.0
2009-06-26 18:35:00,1.1518,1.1519,1.15135,1.15135,236800000.0
2009-06-26 18:40:00,1.1513,1.1516,1.1508,1.15105,569800000.0
2009-06-26 18:45:00,1.15095,1.15115,1.14965,1.14975,706800000.0
2009-06-26 18:50:00,1.1498,1.1507,1.14975,1.15,527500000.0
2009-06-26 18:55:00,1.15,1.15095,1.1493,1.1503,735600000.0
2009-06-26 19:00:00,1.15035,1.1507,1.1497,1.15035,381900000.0
2009-06-26 19:05:00,1.15035,1.15055,1.14935,1.1494,404600000.0
2009-06-26 19:10:00,1.1494,1.1494,1.1489,1.14905,420800000.0
2009-06-26 19:15:00,1.1491,1.1491,1.148,1.1487,591000000.0
2009-06-26 19:20:00,1.1487,1.149,1.1481,1.14835,542600000.0
2009-06-26 19:25:00,1.1486,1.149,1.1482,1.1489,565600000.0
2009-06-26 19:30:00,1.1489,1.1498,1.1487,1.1495,491600000.0
2009-06-26 19:35:00,1.1495,1.15265,1.14925,1.15195,1124300000.0
2009-06-26 19:40:00,1.15205,1.1532,1.15115,1.15145,992600000.0
2009-06-26 19:45:00,1.1515,1.1522,1.1515,1.1518,303400000.0
2009-06-26 19:50:00,1.1516,1.1517,1.15065,1.1508,731000000.0
2009-06-26 19:55:00,1.1508,1.1526,1.1505,1.1524,590400000.0
2009-06-26 20:00:00,1.1524,1.1525,1.152,1.15225,572800000.0
2009-06-26 20:05:00,1.1523,1.1523,1.15105,1.15135,629000000.0
2009-06-26 20:10:00,1.15135,1.1516,1.151,1.1511,946400000.0
2009-06-26 20:15:00,1.151,1.1513,1.15035,1.1505,809400000.0
2009-06-26 20:20:00,1.15065,1.1513,1.15065,1.151,387200000.0
2009-06-26 20:25:00,1.15115,1.15135,1.15095,1.15135,356400000.0
2009-06-26 20:30:00,1.1514,1.1522,1.1514,1.15175,315400000.0
2009-06-26 20:35:00,1.1518,1.15185,1.15115,1.1516,287800000.0
2009-06-26 20:40:00,1.1516,1.15175,1.151,1.15175,534400000.0
2009-06-26 20:45:00,1.15185,1.1522,1.15135,1.15175,541400000.0
2009-06-26 20:50:00,1.15175,1.15215,1.15155,1.152,291000000.0
2009-06-26 20:55:00,1.152,1.1525,1.15185,1.1523,407000000.0
2009-06-26 21:00:00,1.1523,1.1531,1.15225,1.15285,478800000.0
2009-06-26 21:05:00,1.1529,1.15375,1.15285,1.1536,237000000.0
2009-06-26 21:10:00,1.1536,1.15375,1.15295,1.15305,424400000.0
2009-06-26 21:15:00,1.15305,1.1531,1.1526,1.15285,427400000.0
2009-06-26 21:20:00,1.15285,1.153,1.1528,1.15285,138800000.0
2009-06-26 21:25:00,1.1529,1.1529,1.15245,1.1526,260400000.0
2009-06-26 21:30:00,1.1526,1.1536,1.1522,1.1535,264000000.0
2009-06-26 21:35:00,1.1536,1.15395,1.15315,1.1538,237600000.0
2009-06-26 21:40:00,1.1538,1.1538,1.15255,1.1527,419600000.0
2009-06-26 21:45:00,1.1527,1.1533,1.15255,1.153,195600000.0
2009-06-26 21:50:00,1.15295,1.1538,1.15265,1.1534,232000000.0
2009-06-26 21:55:00,1.15335,1.154,1.1533,1.1539,308200000.0
2009-06-26 22:00:00,1.15385,1.15435,1.1534,1.15355,125200000.0
2009-06-26 22:05:00,1.1535,1.1542,1.1535,1.1541,72600000.0
2009-06-26 22:10:00,1.15405,1.15405,1.1527,1.1529,179800000.0
2009-06-26 22:15:00,1.1529,1.15315,1.15285,1.153,100600000.0
2009-06-26 22:20:00,1.153,1.15312,1.15279,1.153,58800000.0
2009-06-26 22:25:00,1.153,1.153,1.1525,1.1526,121000000.0
2009-06-26 22:30:00,1.15285,1.153,1.15215,1.1525,167400000.0
2009-06-26 22:35:00,1.1525,1.15345,1.15235,1.1531,247200000.0
2009-06-26 22:40:00,1.1533,1.1533,1.1525,1.15285,97800000.0
2009-06-26 22:45:00,1.153,1.1539,1.15285,1.1533,53400000.0
2009-06-26 22:50:00,1.15345,1.15355,1.15275,1.1532,141200000.0
2009-06-26 22:55:00,1.1532,1.1534,1.15205,1.1521,73000000.0
2009-06-29 00:00:00,1.15233,1.15253,1.15233,1.15253,39200000.0
2009-06-29 00:05:00,1.15266,1.15266,1.15266,1.15266,19600000.0
2009-06-29 00:10:00,1.15267,1.15278,1.15256,1.15267,58800000.0
2009-06-29 00:15:00,1.15261,1.15333,1.15261,1.15325,78400000.0
2009-06-29 00:20:00,1.15315,1.15322,1.15311,1.15311,58800000.0
2009-06-29 00:25:00,1.1531,1.15312,1.153,1.15311,78400000.0
2009-06-29 00:35:00,1.1531,1.15311,1.15308,1.15311,58800000.0
2009-06-29 00:40:00,1.1531,1.15322,1.15287,1.15289,78400000.0
2009-06-29 00:45:00,1.15294,1.15313,1.15278,1.15307,98000000.0
2009-06-29 00:50:00,1.15293,1.15296,1.15293,1.15294,19600000.0
2009-06-29 00:55:00,1.15293,1.15337,1.15293,1.15337,58800000.0
2009-06-29 01:00:00,1.1534,1.15393,1.1534,1.15393,58800000.0
2009-06-29 01:10:00,1.15377,1.15428,1.15376,1.15428,98000000.0
2009-06-29 01:15:00,1.15426,1.15433,1.15373,1.15383,98000000.0
2009-06-29 01:20:00,1.15398,1.15398,1.15381,1.15382,98000000.0
2009-06-29 01:25:00,1.15376,1.15378,1.15353,1.15363,78400000.0
2009-06-29 01:30:00,1.15349,1.15355,1.15343,1.15343,58800000.0
2009-06-29 01:40:00,1.15329,1.15338,1.15264,1.15287,39200000.0
2009-06-29 01:45:00,1.15285,1.15319,1.15265,1.15318,78400000.0
2009-06-29 01:50:00,1.15321,1.15321,1.15273,1.15273,78400000.0
2009-06-29 01:55:00,1.15272,1.15316,1.15258,1.15308,78400000.0
2009-06-29 02:00:00,1.15295,1.1537,1.15295,1.1537,62800000.0
2009-06-29 02:05:00,1.15365,1.15395,1.15347,1.15385,75600000.0
2009-06-29 02:10:00,1.15395,1.1541,1.1538,1.154,51600000.0
2009-06-29 02:15:00,1.15415,1.1544,1.1537,1.154,129600000.0
2009-06-29 02:20:00,1.154,1.15425,1.1538,1.15415,85200000.0
2009-06-29 02:25:00,1.15425,1.15455,1.1541,1.15435,100800000.0
2009-06-29 02:30:00,1.1542,1.1543,1.15325,1.15375,129200000.0
2009-06-29 02:35:00,1.15375,1.154,1.1534,1.15375,91400000.0
2009-06-29 02:40:00,1.15385,1.1542,1.15385,1.15405,50400000.0
2009-06-29 02:45:00,1.1537,1.15415,1.1537,1.15388,117600000.0
2009-06-29 02:50:00,1.15375,1.1541,1.15363,1.15405,64400000.0
2009-06-29 02:55:00,1.1541,1.15425,1.15364,1.1542,46400000.0
2009-06-29 03:00:00,1.15403,1.1549,1.154,1.1548,167200000.0
2009-06-29 03:05:00,1.1548,1.15555,1.1548,1.15555,128800000.0
2009-06-29 03:10:00,1.15555,1.1556,1.15478,1.1554,90000000.0
2009-06-29 03:15:00,1.1554,1.1554,1.155,1.15505,97000000.0
2009-06-29 03:20:00,1.15515,1.1552,1.15441,1.15483,177200000.0
2009-06-29 03:25:00,1.1551,1.1552,1.15439,1.155,123200000.0
2009-06-29 03:30:00,1.15495,1.15545,1.15495,1.1554,82400000.0
2009-06-29 03:35:00,1.1554,1.15565,1.15535,1.1554,44000000.0
2009-06-29 03:40:00,1.15545,1.1556,1.15525,1.1554,37600000.0
2009-06-29 03:45:00,1.15545,1.1556,1.15525,1.1554,31400000.0
2009-06-29 03:50:00,1.1554,1.15545,1.15535,1.1554,38600000.0
2009-06-29 03:55:00,1.15555,1.1558,1.15535,1.15555,97200000.0
2009-06-29 04:00:00,1.1555,1.1556,1.1544,1.15555,84200000.0
2009-06-29 04:05:00,1.1556,1.15605,1.15545,1.15575,51400000.0
2009-06-29 04:10:00,1.1558,1.1558,1.1557,1.15575,67800000.0
2009-06-29 04:15:00,1.1558,1.1558,1.1555,1.1556,87800000.0
2009-06-29 04:20:00,1.1556,1.1557,1.15537,1.1557,194800000.0
2009-06-29 04:25:00,1.1557,1.1557,1.15565,1.15565,73800000.0
2009-06-29 04:30:00,1.15555,1.1559,1.15535,1.15575,203000000.0
2009-06-29 04:35:00,1.15575,1.1561,1.1557,1.15585,133200000.0
2009-06-29 04:40:00,1.15585,1.1569,1.1557,1.1569,123000000.0
2009-06-29 04:45:00,1.1565,1.15755,1.1564,1.15745,168000000.0
2009-06-29 04:50:00,1.1572,1.15745,1.15655,1.15665,164400000.0
2009-06-29 04:55:00,1.15665,1.1571,1.15645,1.15675,93800000.0
2009-06-29 05:00:00,1.1568,1.157,1.15663,1.15678,145800000.0
2009-06-29 05:05:00,1.15668,1.157,1.15639,1.1568,116400000.0
2009-06-29 05:10:00,1.1568,1.1568,1.1561,1.1562,155200000.0
2009-06-29 05:15:00,1.15615,1.1562,1.15565,1.15587,196400000.0
2009-06-29 05:20:00,1.1559,1.1559,1.15575,1.15575,106800000.0
2009-06-29 05:25:00,1.15575,1.156,1.15545,1.15555,49600000.0
2009-06-29 05:30:00,1.15555,1.15555,1.15485,1.15532,188000000.0
2009-06-29 05:35:00,1.155,1.15526,1.15474,1.15515,193600000.0
2009-06-29 05:40:00,1.1552,1.1552,1.15515,1.15515,30000000.0
2009-06-29 05:45:00,1.1552,1.1552,1.1547,1.1548,95200000.0
2009-06-29 05:50:00,1.1547,1.155,1.1547,1.1549,96600000.0
2009-06-29 05:55:00,1.1549,1.1557,1.1549,1.1557,109600000.0
2009-06-29 06:00:00,1.1557,1.156,1.15485,1.1551,162200000.0
2009-06-29 06:05:00,1.15495,1.15495,1.1536,1.15415,174400000.0
2009-06-29 06:10:00,1.15415,1.1546,1.15415,1.1545,142200000.0
2009-06-29 06:15:00,1.1545,1.1548,1.15445,1.15448,295900000.0
2009-06-29 06:20:00,1.15455,1.15455,1.1545,1.1545,87400000.0
2009-06-29 06:25:00,1.1545,1.15485,1.1545,1.1548,108600000.0
2009-06-29 06:30:00,1.15494,1.1555,1.15469,1.1548,213400000.0
2009-06-29 06:35:00,1.1549,1.15495,1.15404,1.1549,623400000.0
2009-06-29 06:40:00,1.1553,1.1553,1.15525,1.1553,33200000.0
2009-06-29 06:45:00,1.15525,1.1556,1.15479,1.15536,1438799998.0
2009-06-29 06:50:00,1.1556,1.1556,1.1549,1.15547,468200000.0
2009-06-29 06:55:00,1.15551,1.15569,1.15466,1.15534,644400000.0
2009-06-29 07:00:00,1.1555,1.1559,1.1555,1.15565,154800000.0
2009-06-29 07:05:00,1.1557,1.1561,1.15555,1.1561,70000000.0
2009-06-29 07:10:00,1.1561,1.1561,1.15545,1.1555,166000000.0
2009-06-29 07:15:00,1.1556,1.1557,1.15545,1.15545,30200000.0
2009-06-29 07:20:00,1.15565,1.1562,1.15545,1.156,77200000.0
2009-06-29 07:25:00,1.15595,1.1565,1.15595,1.1565,70400000.0
2009-06-29 07:30:00,1.15645,1.1565,1.15564,1.15625,533600000.0
2009-06-29 07:35:00,1.1565,1.1565,1.1561,1.1562,131800000.0
2009-06-29 07:40:00,1.1561,1.1564,1.15585,1.15615,106800000.0
2009-06-29 07:45:00,1.15615,1.1563,1.1561,1.1561,23200000.0
2009-06-29 07:50:00,1.15625,1.1567,1.1561,1.15645,98600000.0
2009-06-29 07:55:00,1.1566,1.1567,1.1562,1.1562,81400000.0
2009-06-29 08:00:00,1.15625,1.1571,1.15615,1.15695,70400000.0
2009-06-29 08:05:00,1.157,1.1587,1.15675,1.15825,147600000.0
2009-06-29 08:10:00,1.1581,1.15865,1.15795,1.1583,224600000.0
2009-06-29 08:15:00,1.1583,1.1585,1.15765,1.158,271800000.0
2009-06-29 08:20:00,1.158,1.1581,1.1574,1.1575,229800000.0
2009-06-29 08:25:00,1.1575,1.1578,1.1574,1.1576,114200000.0
2009-06-29 08:30:00,1.15765,1.1586,1.1574,1.1586,516600000.0
2009-06-29 08:35:00,1.1586,1.1587,1.15815,1.1583,85400000.0
2009-06-29 08:40:00,1.1583,1.15835,1.15755,1.15775,330200000.0
2009-06-29 08:45:00,1.15775,1.15775,1.15685,1.15695,333600000.0
2009-06-29 08:50:00,1.15705,1.1576,1.15705,1.1573,179800000.0
2009-06-29 08:55:00,1.1573,1.1573,1.1565,1.1566,234400000.0
2009-06-29 09:00:00,1.1566,1.1581,1.1566,1.15775,266400000.0
2009-06-29 09:05:00,1.15775,1.15775,1.1567,1.1568,349800000.0
2009-06-29 09:10:00,1.1566,1.1567,1.1561,1.1561,270200000.0
2009-06-29 09:15:00,1.1561,1.15615,1.1547,1.15495,426600000.0
2009-06-29 09:20:00,1.1549,1.1554,1.1548,1.1554,187500000.0
2009-06-29 09:25:00,1.1554,1.15555,1.15478,1.1553,263800000.0
2009-06-29 09:30:00,1.1554,1.1554,1.15485,1.1549,166400000.0
2009-06-29 09:35:00,1.1549,1.155,1.1546,1.1549,389800000.0
2009-06-29 09:40:00,1.1549,1.1549,1.1545,1.15465,596800000.0
2009-06-29 09:45:00,1.1546,1.1551,1.15445,1.15505,319600000.0
2009-06-29 09:50:00,1.1551,1.1555,1.1551,1.1553,315400000.0
2009-06-29 09:55:00,1.15525,1.1553,1.15495,1.15525,333000000.0
2009-06-29 10:00:00,1.15525,1.1555,1.155,1.1555,206800000.0
2009-06-29 10:05:00,1.1555,1.15615,1.15535,1.15585,477200000.0
2009-06-29 10:10:00,1.1558,1.1558,1.15455,1.1547,425600000.0
2009-06-29 10:15:00,1.1547,1.1548,1.1546,1.1548,229000000.0
2009-06-29 10:20:00,1.1549,1.15625,1.1547,1.1562,377800002.0
2009-06-29 10:25:00,1.1562,1.1562,1.155,1.15545,341600000.0
2009-06-29 10:30:00,1.1555,1.15665,1.1555,1.1566,307400000.0
2009-06-29 10:35:00,1.1566,1.157,1.15645,1.1568,359400000.0
2009-06-29 10:40:00,1.1568,1.15735,1.1568,1.15715,264200000.0
2009-06-29 10:45:00,1.15715,1.15725,1.1566,1.15675,184200000.0
2009-06-29 10:50:00,1.15675,1.1571,1.1566,1.1571,122200000.0
2009-06-29 10:55:00,1.1571,1.15715,1.1562,1.1562,348500000.0
2009-06-29 11:00:00,1.1562,1.1562,1.15535,1.1557,409100000.0
2009-06-29 11:05:00,1.1557,1.1565,1.15535,1.1554,420000000.0
2009-06-29 11:10:00,1.1554,1.15575,1.15465,1.1557,413999999.0
2009-06-29 11:15:00,1.1557,1.1558,1.1552,1.15575,161800000.0
2009-06-29 11:20:00,1.1558,1.1565,1.15575,1.1564,216700000.0
2009-06-29 11:25:00,1.1566,1.1566,1.1562,1.1564,232200000.0
2009-06-29 11:30:00,1.15645,1.15675,1.1563,1.15635,129600000.0
2009-06-29 11:35:00,1.1564,1.1567,1.15565,1.15575,207200000.0
2009-06-29 11:40:00,1.1557,1.1558,1.15482,1.1558,613700000.0
2009-06-29 11:45:00,1.1558,1.1561,1.15535,1.1556,189400000.0
2009-06-29 11:50:00,1.15555,1.1558,1.15475,1.15475,434000001.0
2009-06-29 11:55:00,1.15475,1.15545,1.15465,1.15525,209000000.0
2009-06-29 12:00:00,1.1553,1.1553,1.1545,1.1547,221600000.0
2009-06-29 12:05:00,1.1547,1.1548,1.15405,1.1545,163600000.0
2009-06-29 12:10:00,1.1545,1.15495,1.1525,1.15275,501300000.0
2009-06-29 12:15:00,1.1528,1.1535,1.1527,1.1534,406600000.0
2009-06-29 12:20:00,1.15335,1.1536,1.1528,1.15285,223800000.0
2009-06-29 12:25:00,1.1528,1.15285,1.1521,1.15255,208000000.0
2009-06-29 12:30:00,1.15255,1.15345,1.15255,1.15345,224000000.0
2009-06-29 12:35:00,1.1534,1.1536,1.1532,1.1532,239000000.0
2009-06-29 12:40:00,1.15315,1.15355,1.15285,1.1534,313400000.0
2009-06-29 12:45:00,1.15345,1.1536,1.15275,1.15285,217000000.0
2009-06-29 12:50:00,1.15285,1.1539,1.15253,1.15335,498200000.0
2009-06-29 12:55:00,1.15345,1.15355,1.15215,1.1526,188800000.0
2009-06-29 13:00:00,1.15255,1.1531,1.15235,1.15305,352400000.0
2009-06-29 13:05:00,1.15305,1.1532,1.15225,1.1524,473300000.0
2009-06-29 13:10:00,1.15235,1.15375,1.15225,1.1537,252800000.0
2009-06-29 13:15:00,1.1537,1.1538,1.1532,1.1533,297300000.0
2009-06-29 13:20:00,1.1533,1.1538,1.1533,1.1533,235400000.0
2009-06-29 13:25:00,1.1533,1.1535,1.15165,1.15175,490500000.0
2009-06-29 13:30:00,1.15175,1.1522,1.15145,1.152,297600000.0
2009-06-29 13:35:00,1.152,1.1523,1.15195,1.15205,189000000.0
2009-06-29 13:40:00,1.152,1.1522,1.15175,1.1521,427600000.0
2009-06-29 13:45:00,1.1521,1.1526,1.152,1.1524,214500000.0
2009-06-29 13:50:00,1.15235,1.153,1.15225,1.1523,286000000.0
2009-06-29 13:55:00,1.1523,1.1531,1.1517,1.153,506200000.0
2009-06-29 14:00:00,1.153,1.1537,1.1524,1.15355,837200000.0
2009-06-29 14:05:00,1.1535,1.1546,1.15335,1.1543,1150799997.0
2009-06-29 14:10:00,1.1543,1.1558,1.1543,1.1548,1043200001.0
2009-06-29 14:15:00,1.15485,1.155,1.15315,1.1538,610400000.0
2009-06-29 14:20:00,1.1538,1.1539,1.15255,1.1526,650600000.0
2009-06-29 14:25:00,1.1526,1.15265,1.1524,1.1525,511400000.0
2009-06-29 14:30:00,1.1526,1.1527,1.1523,1.1525,463400000.0
2009-06-29 14:35:00,1.1525,1.1525,1.15145,1.1516,387400000.0
2009-06-29 14:40:00,1.1516,1.1516,1.1508,1.15125,900700000.0
2009-06-29 14:45:00,1.15125,1.1526,1.15105,1.15235,745800000.0
2009-06-29 14:50:00,1.15235,1.1524,1.1518,1.1521,509800000.0
2009-06-29 14:55:00,1.1521,1.1526,1.152,1.15215,517500000.0
2009-06-29 15:00:00,1.15205,1.1538,1.15205,1.15345,803400000.0
2009-06-29 15:05:00,1.15345,1.1538,1.15325,1.15345,603500000.0
2009-06-29 15:10:00,1.1535,1.15415,1.1526,1.1538,687200000.0
2009-06-29 15:15:00,1.1538,1.1538,1.15285,1.1536,806100000.0
2009-06-29 15:20:00,1.15355,1.1544,1.15295,1.15425,1116999992.0
2009-06-29 15:25:00,1.1543,1.15505,1.1541,1.15425,1379599997.0
2009-06-29 15:30:00,1.15425,1.1549,1.15395,1.1542,1513200002.0
2009-06-29 15:35:00,1.1542,1.1556,1.154,1.1555,1601800000.0
2009-06-29 15:40:00,1.1555,1.1556,1.15415,1.1544,1450800000.0
2009-06-29 15:45:00,1.15445,1.15505,1.15405,1.1546,2362399997.0
2009-06-29 15:50:00,1.15465,1.15635,1.1545,1.1563,1246899998.0
2009-06-29 15:55:00,1.1563,1.15755,1.1561,1.15715,1570699999.0
2009-06-29 16:00:00,1.1572,1.1584,1.1569,1.1584,2370099986.0
2009-06-29 16:05:00,1.1584,1.1588,1.15715,1.1575,2467200005.0
2009-06-29 16:10:00,1.15745,1.158,1.1559,1.15615,1985299997.0
2009-06-29 16:15:00,1.15615,1.1565,1.15545,1.1564,3524600017.0
2009-06-29 16:20:00,1.1564,1.1577,1.15615,1.15735,1497900000.0
2009-06-29 16:25:00,1.15745,1.1575,1.15545,1.15545,1877400000.0
2009-06-29 16:30:00,1.15545,1.15575,1.15435,1.15555,2088500000.0
2009-06-29 16:35:00,1.1556,1.15645,1.1553,1.15635,3012999987.0
2009-06-29 16:40:00,1.15635,1.158,1.15635,1.1572,1836900000.0
2009-06-29 16:45:00,1.1572,1.15795,1.15655,1.1577,1455900001.0
2009-06-29 16:50:00,1.1577,1.1582,1.15735,1.15785,1349600003.0
2009-06-29 16:55:00,1.15785,1.158,1.1571,1.1571,2094999998.0
2009-06-29 17:00:00,1.1571,1.1572,1.1557,1.1557,3081300018.0
2009-06-29 17:05:00,1.1559,1.1575,1.1558,1.15615,2207399994.0
2009-06-29 17:10:00,1.1561,1.15715,1.15595,1.15665,1648999999.0
2009-06-29 17:15:00,1.15665,1.1582,1.15665,1.1577,1481400001.0
2009-06-29 17:20:00,1.1577,1.15825,1.1572,1.1581,1579800000.0
2009-06-29 17:25:00,1.1581,1.15825,1.1578,1.15795,1781000005.0
2009-06-29 17:30:00,1.15795,1.15825,1.1576,1.158,1160000000.0
2009-06-29 17:35:00,1.1579,1.1592,1.1578,1.1592,1694400000.0
2009-06-29 17:40:00,1.1592,1.15985,1.15845,1.1587,1124800000.0
2009-06-29 17:45:00,1.15895,1.15985,1.15875,1.1597,1423000000.0
2009-06-29 17:50:00,1.1597,1.15995,1.15865,1.1594,1422899999.0
2009-06-29 17:55:00,1.1594,1.1598,1.15775,1.1581,761300000.0
2009-06-29 18:00:00,1.1581,1.15835,1.1576,1.1578,956800000.0
2009-06-29 18:05:00,1.1578,1.1583,1.1577,1.15785,848600000.0
2009-06-29 18:10:00,1.1578,1.1578,1.1572,1.1578,800100000.0
2009-06-29 18:15:00,1.1578,1.1581,1.15665,1.1578,1097600000.0
2009-06-29 18:20:00,1.15775,1.15805,1.15575,1.1563,1136700000.0
2009-06-29 18:25:00,1.1563,1.1566,1.1561,1.1562,922200000.0
2009-06-29 18:30:00,1.1562,1.1571,1.15585,1.1562,1215300000.0
2009-06-29 18:35:00,1.1562,1.1574,1.15615,1.1573,523600000.0
2009-06-29 18:40:00,1.1573,1.15745,1.15705,1.1573,472800000.0
2009-06-29 18:45:00,1.1573,1.1574,1.15655,1.1569,727000000.0
2009-06-29 18:50:00,1.157,1.157,1.1563,1.1565,390200000.0
2009-06-29 18:55:00,1.1566,1.1575,1.15625,1.1575,591200000.0
2009-06-29 19:00:00,1.15745,1.15755,1.1563,1.15685,1431200000.0
2009-06-29 19:05:00,1.1569,1.1571,1.15645,1.15675,673400000.0
2009-06-29 19:10:00,1.1567,1.15685,1.1559,1.1565,1482100001.0
2009-06-29 19:15:00,1.1565,1.1567,1.15595,1.1567,789600002.0
2009-06-29 19:20:00,1.1567,1.1569,1.15605,1.1567,704000002.0
2009-06-29 19:25:00,1.1567,1.1577,1.15655,1.1575,426000000.0
2009-06-29 19:30:00,1.1575,1.15785,1.1564,1.1566,561900000.0
2009-06-29 19:35:00,1.1566,1.15735,1.1566,1.1571,251800000.0
2009-06-29 19:40:00,1.1571,1.15755,1.1567,1.1567,340200000.0
2009-06-29 19:45:00,1.1567,1.1571,1.1557,1.15595,642000000.0
2009-06-29 19:50:00,1.156,1.15645,1.1557,1.1564,689799996.0
2009-06-29 19:55:00,1.1565,1.15655,1.15485,1.15535,1583600002.0
2009-06-29 20:00:00,1.1554,1.1562,1.1553,1.15615,766399998.0
2009-06-29 20:05:00,1.15615,1.15685,1.15615,1.15655,697799998.0
2009-06-29 20:10:00,1.15655,1.15655,1.15575,1.15645,1141400000.0
2009-06-29 20:15:00,1.15645,1.15645,1.15595,1.1563,515299999.0
2009-06-29 20:20:00,1.1563,1.1568,1.15625,1.15655,504199998.0
2009-06-29 20:25:00,1.15655,1.1567,1.1562,1.1567,761200002.0
2009-06-29 20:30:00,1.1567,1.1575,1.1566,1.1573,1267200000.0
2009-06-29 20:35:00,1.1573,1.1575,1.15664,1.1571,582800000.0
2009-06-29 20:40:00,1.1571,1.1572,1.1559,1.1561,776800000.0
2009-06-29 20:45:00,1.1561,1.15645,1.1557,1.15645,702199999.0
2009-06-29 20:50:00,1.1564,1.15675,1.1561,1.1566,533800000.0
2009-06-29 20:55:00,1.1566,1.1567,1.15605,1.15645,513300001.0
2009-06-29 21:00:00,1.15645,1.15665,1.1561,1.1562,823200000.0
2009-06-29 21:05:00,1.1562,1.15625,1.15575,1.1562,1187400002.0
2009-06-29 21:10:00,1.15615,1.1563,1.15585,1.15585,638600000.0
2009-06-29 21:15:00,1.15585,1.1565,1.15585,1.1564,1107800001.0
2009-06-29 21:20:00,1.1564,1.1568,1.1561,1.1567,972000005.0
2009-06-29 21:25:00,1.1567,1.1569,1.1564,1.1565,886600000.0
2009-06-29 21:30:00,1.1567,1.1567,1.1562,1.1563,779800000.0
2009-06-29 21:35:00,1.1563,1.1567,1.1563,1.1567,699100000.0
2009-06-29 21:40:00,1.1567,1.1568,1.15635,1.1568,806600000.0
2009-06-29 21:45:00,1.1568,1.1569,1.1565,1.1565,771799994.0
2009-06-29 21:50:00,1.15665,1.1567,1.15635,1.15655,1914000000.0
2009-06-29 21:55:00,1.15655,1.1567,1.15645,1.1566,1293100032.0
2009-06-29 22:00:00,1.15655,1.1567,1.15627,1.15655,238200000.0
2009-06-29 22:05:00,1.15655,1.15655,1.1561,1.15635,228000000.0
2009-06-29 22:10:00,1.1564,1.1566,1.1564,1.1566,152999998.0
2009-06-29 22:15:00,1.15655,1.1567,1.15655,1.15665,90500000.0
2009-06-29 22:20:00,1.15665,1.1567,1.1565,1.15665,188000000.0
2009-06-29 22:25:00,1.15665,1.1567,1.1565,1.1566,120800001.0
2009-06-29 22:30:00,1.1567,1.15675,1.1564,1.15675,295600000.0
2009-06-29 22:35:00,1.15675,1.1568,1.1562,1.15625,243200000.0
2009-06-29 22:40:00,1.15635,1.1567,1.1563,1.1564,144000000.0
2009-06-29 22:45:00,1.1564,1.1565,1.15595,1.15605,136400000.0
2009-06-29 22:50:00,1.1561,1.1563,1.1558,1.156,255200000.0
2009-06-29 22:55:00,1.156,1.1562,1.15595,1.1561,141800000.0
2009-06-29 23:00:00,1.1561,1.1566,1.15586,1.15607,386200012.0
2009-06-29 23:05:00,1.1566,1.15662,1.15605,1.15662,95200000.0
2009-06-29 23:10:00,1.15663,1.1569,1.15648,1.1569,2586900038.0
2009-06-29 23:15:00,1.15669,1.15715,1.15662,1.15685,609400026.0
2009-06-29 23:20:00,1.1569,1.157,1.1569,1.157,12200000.0
2009-06-29 23:25:00,1.157,1.157,1.1564,1.1566,27200000.0
2009-06-29 23:30:00,1.1565,1.15665,1.15627,1.15652,42000000.0
2009-06-29 23:35:00,1.15665,1.15665,1.15637,1.15653,318800004.0
2009-06-29 23:40:00,1.15654,1.157,1.15645,1.15685,459399990.0
2009-06-29 23:45:00,1.15685,1.15685,1.15625,1.15643,52200000.0
2009-06-29 23:50:00,1.15646,1.1573,1.15639,1.15665,45800000.0
2009-06-29 23:55:00,1.1569,1.1569,1.15634,1.15634,77600000.0
2009-06-30 00:00:00,1.15655,1.1569,1.15608,1.1566,262600002.0
2009-06-30 00:05:00,1.1568,1.15715,1.15655,1.15665,139600000.0
2009-06-30 00:10:00,1.1569,1.15715,1.1564,1.1564,159600000.0
2009-06-30 00:15:00,1.15655,1.1571,1.15635,1.1568,92200000.0
2009-06-30 00:20:00,1.157,1.1571,1.15665,1.1571,78600000.0
2009-06-30 00:25:00,1.1571,1.15725,1.15655,1.15725,87400000.0
2009-06-30 00:30:00,1.15703,1.15725,1.15645,1.1569,133800000.0
2009-06-30 00:35:00,1.1569,1.1571,1.15645,1.15645,153800000.0
2009-06-30 00:40:00,1.1567,1.15725,1.1564,1.1568,156200000.0
2009-06-30 00:45:00,1.1568,1.1569,1.1565,1.15655,70800000.0
2009-06-30 00:50:00,1.15675,1.1568,1.1564,1.1566,225000000.0
2009-06-30 00:55:00,1.1567,1.1569,1.1564,1.15655,417700000.0
2009-06-30 01:00:00,1.1566,1.157,1.1565,1.1567,324600000.0
2009-06-30 01:05:00,1.1567,1.1571,1.15621,1.15636,211200000.0
2009-06-30 01:10:00,1.1565,1.1567,1.15635,1.15645,139800000.0
2009-06-30 01:15:00,1.15665,1.1567,1.15545,1.15555,288800000.0
2009-06-30 01:20:00,1.1556,1.1559,1.1555,1.15585,92600000.0
2009-06-30 01:25:00,1.15585,1.1559,1.15495,1.15515,378600000.0
2009-06-30 01:30:00,1.15515,1.1555,1.15495,1.1553,175000000.0
2009-06-30 01:35:00,1.1552,1.15545,1.15505,1.15505,138800000.0
2009-06-30 01:40:00,1.1552,1.1552,1.15485,1.15505,1506000029.0
2009-06-30 01:45:00,1.15505,1.1555,1.15505,1.15505,334800000.0
2009-06-30 01:50:00,1.15525,1.1555,1.15495,1.1552,181600000.0
2009-06-30 01:55:00,1.1552,1.1564,1.1552,1.1557,1006199998.0
2009-06-30 02:00:00,1.1557,1.1559,1.15545,1.1559,141800000.0
2009-06-30 02:05:00,1.1559,1.1559,1.1551,1.15535,277000000.0
2009-06-30 02:10:00,1.15525,1.15595,1.15515,1.15545,437400000.0
2009-06-30 02:15:00,1.15545,1.15557,1.15508,1.15545,188000000.0
2009-06-30 02:20:00,1.15539,1.15555,1.15521,1.15545,70400000.0
2009-06-30 02:25:00,1.15575,1.15575,1.1552,1.1554,203400000.0
2009-06-30 02:30:00,1.15545,1.15555,1.15519,1.15524,109600000.0
2009-06-30 02:35:00,1.1554,1.15555,1.1554,1.15545,33000000.0
2009-06-30 02:40:00,1.15545,1.15555,1.15545,1.15555,97400000.0
2009-06-30 02:45:00,1.15555,1.15555,1.15555,1.15555,111600000.0
2009-06-30 02:50:00,1.15555,1.15645,1.15555,1.1561,330000000.0
2009-06-30 02:55:00,1.1561,1.1561,1.15515,1.15525,344800000.0
2009-06-30 03:00:00,1.15525,1.1554,1.15483,1.15507,324000000.0
2009-06-30 03:05:00,1.15525,1.15525,1.1549,1.15505,905000018.0
2009-06-30 03:10:00,1.15505,1.1555,1.1549,1.15525,1856400003.0
2009-06-30 03:15:00,1.15525,1.15545,1.15505,1.1553,442400000.0
2009-06-30 03:20:00,1.1553,1.1553,1.15494,1.1553,104000000.0
2009-06-30 03:25:00,1.15535,1.1556,1.15535,1.1556,158000000.0
2009-06-30 03:30:00,1.1556,1.1558,1.15525,1.15535,114600000.0
2009-06-30 03:35:00,1.15551,1.15569,1.15515,1.15515,291000000.0
2009-06-30 03:40:00,1.1552,1.15545,1.15486,1.1551,344800002.0
2009-06-30 03:45:00,1.15504,1.1554,1.15477,1.1554,121600000.0
2009-06-30 03:50:00,1.1554,1.1554,1.1553,1.1554,102800000.0
2009-06-30 03:55:00,1.15535,1.15555,1.15525,1.15525,504200007.0
2009-06-30 04:00:00,1.15525,1.1555,1.15483,1.1555,86000000.0
2009-06-30 04:05:00,1.1557,1.1557,1.15545,1.15558,59400000.0
2009-06-30 04:10:00,1.15547,1.1556,1.1553,1.15555,85600000.0
2009-06-30 04:15:00,1.15555,1.15565,1.1552,1.1555,843799998.0
2009-06-30 04:20:00,1.1555,1.15555,1.1555,1.1555,97200000.0
2009-06-30 04:25:00,1.1555,1.1555,1.15495,1.15506,197399997.0
2009-06-30 04:30:00,1.1553,1.1553,1.15493,1.15503,163000000.0
2009-06-30 04:35:00,1.15504,1.1553,1.15483,1.15525,92200002.0
2009-06-30 04:40:00,1.15505,1.15515,1.15495,1.15495,1220400047.0
2009-06-30 04:45:00,1.15495,1.15505,1.15445,1.15455,2917000050.0
2009-06-30 04:50:00,1.15465,1.15475,1.15421,1.15433,109800000.0
2009-06-30 04:55:00,1.15455,1.15455,1.15402,1.15417,328200012.0
2009-06-30 05:00:00,1.15445,1.15465,1.15445,1.15455,1028200056.0
2009-06-30 05:05:00,1.15455,1.15465,1.15413,1.15446,269800010.0
2009-06-30 05:10:00,1.15445,1.1552,1.15415,1.1551,407200010.0
2009-06-30 05:15:00,1.1551,1.1555,1.155,1.1552,96400000.0
2009-06-30 05:20:00,1.1553,1.15545,1.155,1.1554,122800000.0
2009-06-30 05:25:00,1.1555,1.1555,1.15495,1.155,214000000.0
2009-06-30 05:30:00,1.1552,1.1555,1.1548,1.1555,179000000.0
2009-06-30 05:35:00,1.1555,1.1556,1.1551,1.15555,169400000.0
2009-06-30 05:40:00,1.15545,1.1555,1.1551,1.15515,250400000.0
2009-06-30 05:45:00,1.1552,1.15545,1.155,1.1553,334800000.0
2009-06-30 05:50:00,1.1553,1.1553,1.155,1.1552,85600000.0
2009-06-30 05:55:00,1.1553,1.1555,1.1548,1.15525,81800000.0
2009-06-30 06:00:00,1.15545,1.15565,1.15535,1.1556,277800000.0
2009-06-30 06:05:00,1.1556,1.1556,1.1554,1.1555,138000000.0
2009-06-30 06:10:00,1.15555,1.1556,1.1552,1.1553,153000000.0
2009-06-30 06:15:00,1.15535,1.1555,1.15515,1.1553,180000000.0
2009-06-30 06:20:00,1.1552,1.1554,1.15455,1.15465,288400000.0
2009-06-30 06:25:00,1.15465,1.15595,1.15465,1.15565,277600000.0
2009-06-30 06:30:00,1.1557,1.1557,1.15555,1.1556,110400000.0
2009-06-30 06:35:00,1.1556,1.15569,1.1555,1.15555,189600000.0
2009-06-30 06:40:00,1.1556,1.15665,1.1555,1.1561,358600000.0
2009-06-30 06:45:00,1.1561,1.15645,1.15595,1.15595,245800000.0
2009-06-30 06:50:00,1.15595,1.156,1.15566,1.15595,285000000.0
2009-06-30 06:55:00,1.15595,1.1563,1.15585,1.156,182600000.0
2009-06-30 07:00:00,1.15625,1.15695,1.15595,1.1562,269800000.0
2009-06-30 07:05:00,1.1563,1.15645,1.15605,1.15625,208600000.0
2009-06-30 07:10:00,1.15605,1.15635,1.15605,1.1562,299000000.0
2009-06-30 07:15:00,1.1561,1.15645,1.1555,1.1557,364400000.0
2009-06-30 07:20:00,1.1557,1.1557,1.15565,1.1557,44200000.0
2009-06-30 07:25:00,1.15575,1.1563,1.15517,1.1561,509000000.0
2009-06-30 07:30:00,1.15625,1.1563,1.15575,1.156,153400000.0
2009-06-30 07:35:00,1.156,1.156,1.1556,1.1557,185400000.0
2009-06-30 07:40:00,1.1559,1.15595,1.15545,1.1555,96600000.0
2009-06-30 07:45:00,1.1555,1.1556,1.1553,1.15545,123000000.0
2009-06-30 07:50:00,1.1555,1.1557,1.15495,1.1553,325800000.0
2009-06-30 07:55:00,1.1553,1.1559,1.1551,1.15545,243200000.0
2009-06-30 08:00:00,1.15545,1.15605,1.1546,1.1552,283600000.0
2009-06-30 08:05:00,1.1552,1.1553,1.15405,1.1541,758600016.0
2009-06-30 08:10:00,1.1541,1.15425,1.15395,1.15425,359200006.0
2009-06-30 08:15:00,1.1543,1.1543,1.1531,1.1532,855900016.0
2009-06-30 08:20:00,1.153,1.15335,1.15245,1.1526,498400000.0
2009-06-30 08:25:00,1.1526,1.15265,1.1521,1.15235,435800000.0
2009-06-30 08:30:00,1.15235,1.1526,1.15205,1.15245,191800000.0
2009-06-30 08:35:00,1.1525,1.1538,1.1525,1.1538,450600000.0
2009-06-30 08:40:00,1.1538,1.15415,1.1525,1.15265,554200000.0
2009-06-30 08:45:00,1.15265,1.15365,1.15255,1.1533,361000000.0
2009-06-30 08:50:00,1.1534,1.15405,1.15325,1.1535,207500000.0
2009-06-30 08:55:00,1.1535,1.1541,1.1529,1.15295,513700001.0
2009-06-30 09:00:00,1.15295,1.1531,1.15195,1.15195,444820000.0
2009-06-30 09:05:00,1.152,1.15315,1.15165,1.15315,613200000.0
2009-06-30 09:10:00,1.1532,1.1543,1.1532,1.15355,510600000.0
2009-06-30 09:15:00,1.1536,1.1539,1.1532,1.1536,522800000.0
2009-06-30 09:20:00,1.1536,1.154,1.15325,1.1535,495400000.0
2009-06-30 09:25:00,1.15345,1.15395,1.15345,1.1536,390000000.0
2009-06-30 09:30:00,1.1536,1.154,1.1535,1.1539,379600000.0
2009-06-30 09:35:00,1.1539,1.1546,1.15365,1.154,349400000.0
2009-06-30 09:40:00,1.154,1.1547,1.154,1.15405,308100000.0
2009-06-30 09:45:00,1.15405,1.1541,1.15315,1.1537,408200000.0
2009-06-30 09:50:00,1.1537,1.15385,1.15315,1.1533,711600000.0
2009-06-30 09:55:00,1.15325,1.1536,1.1531,1.1536,286400000.0
2009-06-30 10:00:00,1.1536,1.15415,1.153,1.153,537299998.0
2009-06-30 10:05:00,1.15305,1.1538,1.15305,1.15335,334000000.0
2009-06-30 10:10:00,1.1533,1.15355,1.1529,1.15335,496200000.0
2009-06-30 10:15:00,1.1534,1.1536,1.15325,1.15335,332000000.0
2009-06-30 10:20:00,1.15335,1.15365,1.15315,1.15365,561200001.0
2009-06-30 10:25:00,1.1536,1.1538,1.153,1.153,505200000.0
2009-06-30 10:30:00,1.153,1.1538,1.153,1.15335,1147800000.0
2009-06-30 10:35:00,1.1534,1.15405,1.1534,1.1538,495000000.0
2009-06-30 10:40:00,1.1539,1.1545,1.1538,1.1543,679200000.0
2009-06-30 10:45:00,1.1543,1.15435,1.15405,1.1542,201800000.0
2009-06-30 10:50:00,1.1542,1.1545,1.1541,1.15435,206000000.0
2009-06-30 10:55:00,1.1544,1.1544,1.1529,1.15305,420500000.0
2009-06-30 11:00:00,1.15315,1.15335,1.1522,1.1528,462000000.0
2009-06-30 11:05:00,1.1528,1.1533,1.15275,1.15275,405200000.0
2009-06-30 11:10:00,1.15275,1.1536,1.15255,1.15355,412400000.0
2009-06-30 11:15:00,1.1535,1.154,1.15335,1.1538,254200000.0
2009-06-30 11:20:00,1.154,1.154,1.1532,1.1532,357400000.0
2009-06-30 11:25:00,1.1532,1.1533,1.15285,1.1529,424000000.0
2009-06-30 11:30:00,1.1529,1.15305,1.1523,1.1525,398800000.0
2009-06-30 11:35:00,1.1525,1.1526,1.1521,1.1522,400400000.0
2009-06-30 11:40:00,1.15225,1.1524,1.1514,1.1518,566800000.0
2009-06-30 11:45:00,1.1518,1.15265,1.15175,1.15265,212599998.0
2009-06-30 11:50:00,1.1528,1.15305,1.15265,1.15305,163700000.0
2009-06-30 11:55:00,1.15325,1.1533,1.1527,1.15275,154200000.0
2009-06-30 12:00:00,1.15275,1.1528,1.15195,1.15195,215800002.0
2009-06-30 12:05:00,1.15195,1.15195,1.1515,1.15165,526900000.0
2009-06-30 12:10:00,1.15165,1.1517,1.1514,1.1517,437400000.0
2009-06-30 12:15:00,1.1517,1.15265,1.1514,1.15265,437500001.0
2009-06-30 12:20:00,1.15275,1.1533,1.1525,1.15255,170600000.0
2009-06-30 12:25:00,1.15255,1.153,1.1521,1.1524,311000000.0
2009-06-30 12:30:00,1.1524,1.153,1.15185,1.1521,426600000.0
2009-06-30 12:35:00,1.1521,1.1529,1.1521,1.1526,188400000.0
2009-06-30 12:40:00,1.1526,1.15275,1.15205,1.1524,330600000.0
2009-06-30 12:45:00,1.1524,1.15395,1.1524,1.1538,342400000.0
2009-06-30 12:50:00,1.1536,1.154,1.1532,1.1535,337400000.0
2009-06-30 12:55:00,1.1535,1.15385,1.15325,1.1537,579400001.0
2009-06-30 13:00:00,1.15365,1.1538,1.1529,1.1529,456800000.0
2009-06-30 13:05:00,1.15295,1.15335,1.15255,1.15335,304400000.0
2009-06-30 13:10:00,1.1533,1.1533,1.15265,1.15295,454800000.0
2009-06-30 13:15:00,1.15295,1.1531,1.15225,1.1527,371400000.0
2009-06-30 13:20:00,1.1527,1.1536,1.1525,1.1535,625000000.0
2009-06-30 13:25:00,1.15345,1.15345,1.1528,1.1529,228200000.0
2009-06-30 13:30:00,1.1529,1.1529,1.1519,1.1522,398800000.0
2009-06-30 13:35:00,1.1521,1.1524,1.1515,1.15175,640200000.0
2009-06-30 13:40:00,1.1518,1.1528,1.15165,1.1526,532700000.0
2009-06-30 13:45:00,1.1526,1.1526,1.15195,1.1525,757200002.0
2009-06-30 13:50:00,1.1525,1.15265,1.15215,1.1524,587200000.0
2009-06-30 13:55:00,1.1524,1.153,1.1517,1.1518,598799997.0
2009-06-30 14:00:00,1.15185,1.15185,1.1511,1.15155,848399999.0
2009-06-30 14:05:00,1.15165,1.1518,1.15115,1.15155,994800000.0
2009-06-30 14:10:00,1.15155,1.1518,1.1509,1.15145,2046000026.0
2009-06-30 14:15:00,1.15145,1.15285,1.1513,1.1527,824800000.0
2009-06-30 14:20:00,1.1527,1.1529,1.15205,1.1529,740500000.0
2009-06-30 14:25:00,1.1529,1.15375,1.15265,1.1533,1053700000.0
2009-06-30 14:30:00,1.1533,1.1538,1.15215,1.15335,920800000.0
2009-06-30 14:35:00,1.1534,1.15365,1.15285,1.15295,863200000.0
2009-06-30 14:40:00,1.15305,1.1531,1.1526,1.15295,626800000.0
2009-06-30 14:45:00,1.153,1.15335,1.1523,1.1527,1023499998.0
2009-06-30 14:50:00,1.1527,1.1535,1.1527,1.1533,498600000.0
2009-06-30 14:55:00,1.1533,1.1547,1.1533,1.1547,709600000.0
2009-06-30 15:00:00,1.1547,1.1552,1.15445,1.1549,1059800000.0
2009-06-30 15:05:00,1.1549,1.1569,1.1549,1.1556,1616299999.0
2009-06-30 15:10:00,1.1557,1.1577,1.15485,1.15725,1523600001.0
2009-06-30 15:15:00,1.1572,1.1579,1.15685,1.1575,2008199998.0
2009-06-30 15:20:00,1.1575,1.1579,1.15705,1.15705,1380999999.0
2009-06-30 15:25:00,1.15705,1.1572,1.1567,1.1571,395400000.0
2009-06-30 15:30:00,1.1571,1.15725,1.15595,1.1563,991100000.0
2009-06-30 15:35:00,1.1563,1.1575,1.15595,1.15705,1578399993.0
2009-06-30 15:40:00,1.15705,1.1571,1.15625,1.1568,1279400000.0
2009-06-30 15:45:00,1.1568,1.1572,1.156,1.1563,1250100002.0
2009-06-30 15:50:00,1.1563,1.1569,1.15595,1.1563,1210300000.0
2009-06-30 15:55:00,1.1563,1.1567,1.15565,1.15655,937800000.0
2009-06-30 16:00:00,1.1565,1.16,1.1563,1.15935,1913300002.0
2009-06-30 16:05:00,1.15935,1.1626,1.15905,1.1621,2386950002.0
2009-06-30 16:10:00,1.1619,1.1626,1.1614,1.1624,1863100001.0
2009-06-30 16:15:00,1.16245,1.16325,1.16225,1.1631,2388200000.0
2009-06-30 16:20:00,1.1631,1.1633,1.1617,1.16205,2831300000.0
2009-06-30 16:25:00,1.16205,1.1623,1.1608,1.161,2388400001.0
2009-06-30 16:30:00,1.161,1.16265,1.1609,1.1622,3192700004.0
2009-06-30 16:35:00,1.1623,1.1636,1.16225,1.1628,2376900000.0
2009-06-30 16:40:00,1.1628,1.1629,1.1618,1.1624,3048199990.0
2009-06-30 16:45:00,1.1624,1.164,1.16045,1.161,2491800000.0
2009-06-30 16:50:00,1.16105,1.16185,1.1607,1.1613,2034700000.0
2009-06-30 16:55:00,1.16135,1.1618,1.16035,1.1613,2571400014.0
2009-06-30 17:00:00,1.16135,1.16165,1.1602,1.1606,2068200000.0
2009-06-30 17:05:00,1.1606,1.1616,1.1602,1.1608,1188400000.0
2009-06-30 17:10:00,1.1608,1.1625,1.1608,1.1625,1657400000.0
2009-06-30 17:15:00,1.1626,1.1629,1.16165,1.162,1736200000.0
2009-06-30 17:20:00,1.162,1.16285,1.162,1.1623,1213600000.0
2009-06-30 17:25:00,1.1623,1.1631,1.16165,1.16305,1673900000.0
2009-06-30 17:30:00,1.16305,1.1637,1.16235,1.1627,2154100000.0
2009-06-30 17:35:00,1.16275,1.16375,1.1621,1.16215,1612100002.0
2009-06-30 17:40:00,1.16215,1.16275,1.16175,1.16205,969500000.0
2009-06-30 17:45:00,1.1621,1.1625,1.1618,1.1622,1517200000.0
2009-06-30 17:50:00,1.1622,1.16345,1.16215,1.1632,1636600003.0
2009-06-30 17:55:00,1.1632,1.1634,1.1624,1.16255,1770799999.0
2009-06-30 18:00:00,1.16265,1.16265,1.16155,1.1617,1187800001.0
2009-06-30 18:05:00,1.1617,1.1627,1.1615,1.162,1448300000.0
2009-06-30 18:10:00,1.162,1.162,1.1609,1.1609,1381000000.0
2009-06-30 18:15:00,1.1609,1.16105,1.15975,1.1605,1145800001.0
2009-06-30 18:20:00,1.1605,1.1606,1.1601,1.1603,1175000001.0
2009-06-30 18:25:00,1.1603,1.1605,1.1599,1.1604,1031800000.0
2009-06-30 18:30:00,1.1605,1.1605,1.15955,1.15955,1283200000.0
2009-06-30 18:35:00,1.1596,1.16015,1.15945,1.1601,637000000.0
2009-06-30 18:40:00,1.1604,1.161,1.16015,1.1609,1345400000.0
2009-06-30 18:45:00,1.1609,1.16175,1.1609,1.1617,1422000001.0
2009-06-30 18:50:00,1.1617,1.1621,1.1613,1.1617,2253199987.0
2009-06-30 18:55:00,1.1617,1.16175,1.1607,1.161,1259600000.0
2009-06-30 19:00:00,1.16105,1.1618,1.1609,1.16175,823200000.0
2009-06-30 19:05:00,1.1618,1.16245,1.1615,1.1617,1083800000.0
2009-06-30 19:10:00,1.1617,1.16225,1.16135,1.1621,1101199996.0
2009-06-30 19:15:00,1.16205,1.16225,1.1614,1.1621,767600000.0
2009-06-30 19:20:00,1.1622,1.16235,1.1619,1.162,883200001.0
2009-06-30 19:25:00,1.162,1.1625,1.162,1.1625,658400000.0
2009-06-30 19:30:00,1.1625,1.1628,1.16245,1.1626,846199999.0
2009-06-30 19:35:00,1.1626,1.1629,1.16235,1.16245,652200000.0
2009-06-30 19:40:00,1.16245,1.1625,1.1619,1.16205,304800002.0
2009-06-30 19:45:00,1.16215,1.1628,1.162,1.1624,694200001.0
2009-06-30 19:50:00,1.1624,1.16255,1.16215,1.1625,444400000.0
2009-06-30 19:55:00,1.1625,1.16265,1.1625,1.1625,538800000.0
2009-06-30 20:00:00,1.1625,1.163,1.1614,1.1616,1107200002.0
2009-06-30 20:05:00,1.1616,1.162,1.161,1.16175,774700000.0
2009-06-30 20:10:00,1.16175,1.16215,1.16085,1.16215,753799999.0
2009-06-30 20:15:00,1.16215,1.16215,1.1614,1.1618,587000000.0
2009-06-30 20:20:00,1.1618,1.1618,1.16075,1.16095,1152000000.0
2009-06-30 20:25:00,1.16095,1.16095,1.1605,1.1609,1041600004.0
2009-06-30 20:30:00,1.1609,1.16115,1.16075,1.16115,1412200002.0
2009-06-30 20:35:00,1.16095,1.1612,1.16085,1.161,1365600007.0
2009-06-30 20:40:00,1.161,1.1612,1.1609,1.16095,718800000.0
2009-06-30 20:45:00,1.161,1.16135,1.1608,1.16085,789000000.0
2009-06-30 20:50:00,1.16085,1.16135,1.16075,1.1613,974400000.0
2009-06-30 20:55:00,1.1613,1.16175,1.16115,1.16175,2030400003.0
2009-06-30 21:00:00,1.16185,1.1623,1.1616,1.1622,878600000.0
2009-06-30 21:05:00,1.1623,1.1626,1.16195,1.1626,615800000.0
2009-06-30 21:10:00,1.1626,1.16265,1.16225,1.1624,2575199998.0
2009-06-30 21:15:00,1.1624,1.1627,1.16235,1.1624,2281200001.0
2009-06-30 21:20:00,1.1624,1.1626,1.16175,1.16185,1139800000.0
2009-06-30 21:25:00,1.16185,1.1623,1.1613,1.1622,903800000.0
2009-06-30 21:30:00,1.1622,1.1622,1.161,1.16125,839600000.0
2009-06-30 21:35:00,1.16125,1.1617,1.16125,1.1616,717200000.0
2009-06-30 21:40:00,1.16135,1.1617,1.1613,1.1615,673800000.0
2009-06-30 21:45:00,1.1615,1.16225,1.1615,1.1617,573000000.0
2009-06-30 21:50:00,1.16185,1.1625,1.1617,1.1625,405400000.0
2009-06-30 21:55:00,1.1625,1.16335,1.1625,1.16335,878300000.0
2009-06-30 22:00:00,1.16335,1.16335,1.16265,1.1627,397000000.0
2009-06-30 22:05:00,1.1628,1.1628,1.1623,1.1625,426800001.0
2009-06-30 22:10:00,1.1625,1.1625,1.1621,1.1622,395800000.0
2009-06-30 22:15:00,1.1622,1.16295,1.1622,1.16285,395400004.0
2009-06-30 22:20:00,1.16285,1.16315,1.16265,1.16315,422400000.0
2009-06-30 22:25:00,1.16315,1.16315,1.1626,1.16285,437000000.0
2009-06-30 22:30:00,1.16285,1.16305,1.1621,1.16225,465600000.0
2009-06-30 22:35:00,1.1624,1.1626,1.1618,1.1621,632000000.0
2009-06-30 22:40:00,1.1621,1.16225,1.1618,1.16205,259600000.0
2009-06-30 22:45:00,1.1622,1.1625,1.1621,1.1622,249200000.0
2009-06-30 22:50:00,1.16225,1.16225,1.1619,1.16205,176600000.0
2009-06-30 22:55:00,1.162,1.16235,1.162,1.1622,308800000.0
2009-06-30 23:00:00,1.1622,1.16265,1.16195,1.16265,198600000.0
2009-06-30 23:05:00,1.1627,1.16275,1.1618,1.1626,137800000.0
2009-06-30 23:10:00,1.1626,1.16285,1.16235,1.16255,150400000.0
2009-06-30 23:15:00,1.16245,1.1626,1.16195,1.1622,92400000.0
2009-06-30 23:20:00,1.1622,1.16235,1.1621,1.16225,180400000.0
2009-06-30 23:25:00,1.16215,1.16265,1.16186,1.1625,398200000.0
2009-06-30 23:30:00,1.16255,1.1626,1.16245,1.1626,14600000.0
2009-06-30 23:35:00,1.16255,1.1626,1.16245,1.1626,62800000.0
2009-06-30 23:40:00,1.1626,1.16288,1.16255,1.16288,33400000.0
2009-06-30 23:45:00,1.16243,1.16288,1.16228,1.16252,181600000.0
2009-06-30 23:50:00,1.1626,1.1628,1.16237,1.16255,66600000.0
2009-06-30 23:55:00,1.16245,1.1627,1.16215,1.16215,86800000.0
2009-07-01 00:00:00,1.16215,1.16235,1.16175,1.16215,175800000.0
2009-07-01 00:05:00,1.16215,1.16239,1.16186,1.16225,44000000.0
2009-07-01 00:10:00,1.1623,1.16245,1.16205,1.1621,149600000.0
2009-07-01 00:15:00,1.1621,1.16285,1.1616,1.162,338700000.0
2009-07-01 00:20:00,1.162,1.1624,1.162,1.1624,84400000.0
2009-07-01 00:25:00,1.1625,1.1625,1.16172,1.16182,96600000.0
2009-07-01 00:30:00,1.16197,1.1621,1.16157,1.1621,84000000.0
2009-07-01 00:35:00,1.16204,1.16229,1.16185,1.1621,66000000.0
2009-07-01 00:40:00,1.16181,1.1621,1.16181,1.16193,212800000.0
2009-07-01 00:45:00,1.16165,1.1621,1.16165,1.1621,237400000.0
2009-07-01 00:50:00,1.16195,1.16233,1.16182,1.1621,968000020.0
2009-07-01 00:55:00,1.16195,1.1622,1.1619,1.16205,220400000.0
2009-07-01 01:00:00,1.16205,1.16235,1.16195,1.1621,137200000.0
2009-07-01 01:05:00,1.1621,1.1621,1.161,1.16185,432200000.0
2009-07-01 01:10:00,1.1619,1.16205,1.16173,1.16205,392200000.0
2009-07-01 01:15:00,1.16205,1.16225,1.16205,1.1621,270200000.0
2009-07-01 01:20:00,1.1621,1.1621,1.16126,1.16147,160400000.0
2009-07-01 01:25:00,1.1615,1.1615,1.16115,1.1612,114000000.0
2009-07-01 01:30:00,1.16145,1.16145,1.16105,1.16125,245600000.0
2009-07-01 01:35:00,1.16125,1.1614,1.16115,1.1613,111000000.0
2009-07-01 01:40:00,1.1613,1.1613,1.16105,1.16125,320200000.0
2009-07-01 01:45:00,1.16125,1.1618,1.16087,1.1613,159600000.0
2009-07-01 01:50:00,1.1613,1.1616,1.1613,1.1616,137600000.0
2009-07-01 01:55:00,1.1616,1.1622,1.16155,1.1621,357200000.0
2009-07-01 02:00:00,1.1621,1.1621,1.16135,1.1616,396200000.0
2009-07-01 02:05:00,1.1616,1.1621,1.16135,1.162,612600000.0
2009-07-01 02:10:00,1.162,1.162,1.1619,1.1619,620200000.0
2009-07-01 02:15:00,1.16195,1.162,1.16195,1.162,78000000.0
2009-07-01 02:20:00,1.162,1.162,1.16175,1.16185,180600001.0
2009-07-01 02:25:00,1.16185,1.16185,1.1618,1.1618,56400000.0
2009-07-01 02:30:00,1.1618,1.1618,1.1614,1.16145,211400000.0
2009-07-01 02:35:00,1.16155,1.1621,1.16125,1.16185,253400000.0
2009-07-01 02:40:00,1.1619,1.1621,1.16166,1.1619,247800000.0
2009-07-01 02:45:00,1.1619,1.162,1.1618,1.1618,140200000.0
2009-07-01 02:50:00,1.1618,1.16255,1.1611,1.1618,456600000.0
2009-07-01 02:55:00,1.16175,1.1631,1.16175,1.163,188400000.0
2009-07-01 03:00:00,1.16295,1.1635,1.1626,1.1631,360600000.0
2009-07-01 03:05:00,1.1631,1.1642,1.16295,1.1637,286800000.0
2009-07-01 03:10:00,1.16375,1.1639,1.16335,1.16375,91600000.0
2009-07-01 03:15:00,1.16375,1.16375,1.16335,1.16335,146600000.0
2009-07-01 03:20:00,1.16335,1.16365,1.16325,1.16365,110800000.0
2009-07-01 03:25:00,1.16365,1.1639,1.16345,1.1636,127600000.0
2009-07-01 03:30:00,1.1636,1.1652,1.1629,1.1651,509800000.0
2009-07-01 03:35:00,1.16515,1.16535,1.16425,1.1646,216400000.0
2009-07-01 03:40:00,1.1646,1.16505,1.16345,1.16415,212000000.0
2009-07-01 03:45:00,1.16415,1.1644,1.16336,1.16405,260400000.0
2009-07-01 03:50:00,1.1642,1.1642,1.16345,1.1636,310400000.0
2009-07-01 03:55:00,1.1636,1.1636,1.16345,1.1636,49400000.0
2009-07-01 04:00:00,1.16365,1.1637,1.163,1.16325,216200000.0
2009-07-01 04:05:00,1.16325,1.1633,1.16295,1.163,247000000.0
2009-07-01 04:10:00,1.1631,1.1631,1.1623,1.16242,270400000.0
2009-07-01 04:15:00,1.1626,1.16355,1.1625,1.16275,318400000.0
2009-07-01 04:20:00,1.1628,1.1628,1.1628,1.1628,152200000.0
2009-07-01 04:25:00,1.1628,1.16295,1.16275,1.16275,142200000.0
2009-07-01 04:30:00,1.16275,1.1628,1.1621,1.1628,61800000.0
2009-07-01 04:35:00,1.16262,1.1628,1.16258,1.1628,295000000.0
2009-07-01 04:40:00,1.1628,1.1628,1.16233,1.1626,266400000.0
2009-07-01 04:45:00,1.1626,1.1627,1.1625,1.1625,211600000.0
2009-07-01 04:50:00,1.16245,1.16245,1.16197,1.162,138800000.0
2009-07-01 04:55:00,1.162,1.162,1.1615,1.1616,143600000.0
2009-07-01 05:00:00,1.16162,1.1619,1.16124,1.1619,182000000.0
2009-07-01 05:05:00,1.1619,1.1622,1.16163,1.16195,155000000.0
2009-07-01 05:10:00,1.1618,1.1619,1.16175,1.16185,238000000.0
2009-07-01 05:15:00,1.16185,1.16195,1.16145,1.16195,115600000.0
2009-07-01 05:20:00,1.162,1.1629,1.16195,1.16275,112000000.0
2009-07-01 05:25:00,1.1627,1.1627,1.16205,1.16205,106000000.0
2009-07-01 05:30:00,1.1622,1.1622,1.1615,1.16155,134200000.0
2009-07-01 05:35:00,1.16145,1.16165,1.161,1.16105,286800000.0
2009-07-01 05:40:00,1.16105,1.16105,1.16069,1.16094,145600000.0
2009-07-01 05:45:00,1.16095,1.16095,1.16095,1.16095,70200000.0
2009-07-01 05:50:00,1.16095,1.16155,1.16077,1.16155,247000000.0
2009-07-01 05:55:00,1.16155,1.16155,1.1613,1.1613,66800000.0
2009-07-01 06:00:00,1.16135,1.1615,1.16113,1.16143,165800000.0
2009-07-01 06:05:00,1.16137,1.1615,1.1613,1.1614,260000000.0
2009-07-01 06:10:00,1.1614,1.16145,1.1613,1.16145,72600000.0
2009-07-01 06:15:00,1.16131,1.16156,1.16129,1.16145,376000000.0
2009-07-01 06:20:00,1.16145,1.16158,1.1614,1.1614,246200000.0
2009-07-01 06:25:00,1.1614,1.16195,1.16138,1.16195,501200000.0
2009-07-01 06:30:00,1.16195,1.16205,1.16166,1.1619,475000000.0
2009-07-01 06:35:00,1.1619,1.16205,1.1617,1.162,536200000.0
2009-07-01 06:40:00,1.1619,1.1619,1.16145,1.16155,1404999989.0
2009-07-01 06:45:00,1.16155,1.162,1.16125,1.1614,1297200005.0
2009-07-01 06:50:00,1.1614,1.16155,1.16135,1.1615,53200000.0
2009-07-01 06:55:00,1.1615,1.1616,1.1614,1.16145,30000000.0
2009-07-01 07:00:00,1.16145,1.1621,1.16097,1.16145,906600002.0
2009-07-01 07:05:00,1.16145,1.16165,1.16135,1.16135,123800000.0
2009-07-01 07:10:00,1.16135,1.16145,1.16105,1.1612,127800000.0
2009-07-01 07:15:00,1.1614,1.1619,1.16103,1.1615,217400000.0
2009-07-01 07:20:00,1.1618,1.1619,1.16109,1.1614,334400000.0
2009-07-01 07:25:00,1.1616,1.1629,1.1614,1.1626,465199995.0
2009-07-01 07:30:00,1.1626,1.16295,1.16235,1.16255,170400000.0
2009-07-01 07:35:00,1.1627,1.1628,1.16175,1.1618,158800000.0
2009-07-01 07:40:00,1.1619,1.1621,1.1618,1.16185,65200000.0
2009-07-01 07:45:00,1.16185,1.16185,1.16125,1.1616,210400000.0
2009-07-01 07:50:00,1.16175,1.1624,1.16145,1.1623,333200000.0
2009-07-01 07:55:00,1.1623,1.16245,1.1621,1.16225,179000000.0
2009-07-01 08:00:00,1.16225,1.1625,1.16175,1.1622,252000000.0
2009-07-01 08:05:00,1.1622,1.1624,1.16145,1.16165,269200000.0
2009-07-01 08:10:00,1.16175,1.1622,1.1615,1.162,132200000.0
2009-07-01 08:15:00,1.162,1.1621,1.1616,1.1616,259200000.0
2009-07-01 08:20:00,1.1616,1.1624,1.1614,1.16165,245600000.0
2009-07-01 08:25:00,1.16165,1.162,1.16135,1.1615,375600000.0
2009-07-01 08:30:00,1.1615,1.1616,1.1613,1.1614,168400000.0
2009-07-01 08:35:00,1.1614,1.1616,1.16125,1.1613,199800000.0
2009-07-01 08:40:00,1.1613,1.1614,1.1608,1.1609,343600000.0
2009-07-01 08:45:00,1.1608,1.161,1.1605,1.16075,353800000.0
2009-07-01 08:50:00,1.16075,1.1619,1.16075,1.1613,321900000.0
2009-07-01 08:55:00,1.1613,1.1613,1.15995,1.16,512799999.0
2009-07-01 09:00:00,1.16,1.1605,1.1595,1.15955,456300000.0
2009-07-01 09:05:00,1.15955,1.1604,1.1593,1.16015,741400000.0
2009-07-01 09:10:00,1.16025,1.16045,1.15995,1.1603,584400000.0
2009-07-01 09:15:00,1.1603,1.16045,1.15915,1.1592,477000000.0
2009-07-01 09:20:00,1.1592,1.15985,1.15915,1.15965,602800000.0
2009-07-01 09:25:00,1.15975,1.1599,1.15905,1.1591,642600000.0
2009-07-01 09:30:00,1.1591,1.1595,1.15885,1.15895,465600000.0
2009-07-01 09:35:00,1.15895,1.1593,1.1585,1.1588,766200000.0
2009-07-01 09:40:00,1.1588,1.1595,1.1586,1.1593,516300000.0
2009-07-01 09:45:00,1.15945,1.1595,1.1589,1.15945,348800000.0
2009-07-01 09:50:00,1.1595,1.1596,1.15825,1.1583,677200000.0
2009-07-01 09:55:00,1.1583,1.1585,1.1576,1.1577,590600000.0
2009-07-01 10:00:00,1.1577,1.15875,1.15725,1.1585,644400000.0
2009-07-01 10:05:00,1.1585,1.15875,1.1584,1.1587,714100000.0
2009-07-01 10:10:00,1.1586,1.15865,1.158,1.1583,797400000.0
2009-07-01 10:15:00,1.1583,1.159,1.15805,1.1589,748200000.0
2009-07-01 10:20:00,1.1589,1.1593,1.15885,1.15915,388000000.0
2009-07-01 10:25:00,1.1591,1.1597,1.15905,1.1593,540200001.0
2009-07-01 10:30:00,1.1593,1.1596,1.15875,1.159,385800000.0
2009-07-01 10:35:00,1.1591,1.16,1.15905,1.16,632800000.0
2009-07-01 10:40:00,1.16,1.16,1.1587,1.1587,425600000.0
2009-07-01 10:45:00,1.1587,1.1589,1.1581,1.1582,600400000.0
2009-07-01 10:50:00,1.1582,1.1586,1.15785,1.1584,356600000.0
2009-07-01 10:55:00,1.1584,1.1587,1.1583,1.1585,347800000.0
2009-07-01 11:00:00,1.1585,1.1586,1.1582,1.15845,164000000.0
2009-07-01 11:05:00,1.1585,1.1586,1.1584,1.15845,194600000.0
2009-07-01 11:10:00,1.15845,1.1587,1.15815,1.15845,394400000.0
2009-07-01 11:15:00,1.15845,1.1585,1.15785,1.15795,162000000.0
2009-07-01 11:20:00,1.15795,1.15815,1.15785,1.15785,457600000.0
2009-07-01 11:25:00,1.15785,1.1582,1.15785,1.1579,399400000.0
2009-07-01 11:30:00,1.1581,1.15835,1.15785,1.1582,470300000.0
2009-07-01 11:35:00,1.1582,1.1582,1.15765,1.15805,629200000.0
2009-07-01 11:40:00,1.1581,1.1583,1.15775,1.1579,380200000.0
2009-07-01 11:45:00,1.1579,1.15795,1.15745,1.1575,428000000.0
2009-07-01 11:50:00,1.1575,1.1575,1.15675,1.1568,482800001.0
2009-07-01 11:55:00,1.1569,1.1578,1.1569,1.15775,411800000.0
2009-07-01 12:00:00,1.15775,1.15775,1.1572,1.15725,367400000.0
2009-07-01 12:05:00,1.1573,1.15745,1.1572,1.1573,445800000.0
2009-07-01 12:10:00,1.1573,1.15785,1.1571,1.1573,458400000.0
2009-07-01 12:15:00,1.1573,1.1574,1.1566,1.1567,584900002.0
2009-07-01 12:20:00,1.1567,1.15695,1.15665,1.1567,302600000.0
2009-07-01 12:25:00,1.1567,1.15675,1.15595,1.1561,724800000.0
2009-07-01 12:30:00,1.1561,1.15675,1.15595,1.15675,480600000.0
2009-07-01 12:35:00,1.15675,1.1568,1.15615,1.1562,430000000.0
2009-07-01 12:40:00,1.1563,1.15695,1.15615,1.1568,570800000.0
2009-07-01 12:45:00,1.1568,1.15685,1.1566,1.15665,281000000.0
2009-07-01 12:50:00,1.15665,1.1573,1.15655,1.1573,545399999.0
2009-07-01 12:55:00,1.15725,1.15825,1.15725,1.1576,655200000.0
2009-07-01 13:00:00,1.1577,1.1578,1.1564,1.1567,424000000.0
2009-07-01 13:05:00,1.1567,1.1568,1.1565,1.15655,378400000.0
2009-07-01 13:10:00,1.15655,1.1571,1.1563,1.15665,610100000.0
2009-07-01 13:15:00,1.15675,1.1577,1.15665,1.1575,383100000.0
2009-07-01 13:20:00,1.1576,1.1579,1.1567,1.1568,544700000.0
2009-07-01 13:25:00,1.1568,1.157,1.15625,1.1567,427800000.0
2009-07-01 13:30:00,1.1567,1.1567,1.1559,1.15595,509699999.0
2009-07-01 13:35:00,1.15595,1.156,1.1553,1.1555,527700000.0
2009-07-01 13:40:00,1.1553,1.1554,1.15495,1.1551,585800003.0
2009-07-01 13:45:00,1.1551,1.1556,1.15485,1.15515,845800000.0
2009-07-01 13:50:00,1.15515,1.15535,1.15345,1.1538,1036700000.0
2009-07-01 13:55:00,1.1538,1.1543,1.153,1.1543,1142199998.0
2009-07-01 14:00:00,1.1543,1.1545,1.15225,1.15245,855000000.0
2009-07-01 14:05:00,1.1525,1.153,1.15225,1.1523,1943400001.0
2009-07-01 14:10:00,1.15225,1.15225,1.15045,1.15045,1665300003.0
2009-07-01 14:15:00,1.15045,1.153,1.15025,1.1516,1540500002.0
2009-07-01 14:20:00,1.1516,1.1518,1.14965,1.15085,2381700003.0
2009-07-01 14:25:00,1.1508,1.1512,1.14915,1.14945,2066200002.0
2009-07-01 14:30:00,1.1494,1.14965,1.1488,1.1495,1690400000.0
2009-07-01 14:35:00,1.1495,1.1508,1.1495,1.1506,2844600002.0
2009-07-01 14:40:00,1.1506,1.15115,1.15,1.15115,2111000000.0
2009-07-01 14:45:00,1.1511,1.1514,1.1493,1.1493,1278400000.0
2009-07-01 14:50:00,1.1494,1.1494,1.1477,1.1486,1281799999.0
2009-07-01 14:55:00,1.1486,1.1486,1.14705,1.14765,2240499999.0
2009-07-01 15:00:00,1.14765,1.1483,1.1473,1.1479,1304100000.0
2009-07-01 15:05:00,1.1479,1.1489,1.1478,1.1479,1453800000.0
2009-07-01 15:10:00,1.1479,1.148,1.14725,1.1473,859200000.0
2009-07-01 15:15:00,1.1473,1.1473,1.14575,1.14575,2367199997.0
2009-07-01 15:20:00,1.14575,1.14715,1.14555,1.14645,1883999999.0
2009-07-01 15:25:00,1.14645,1.14645,1.1452,1.14595,2001000000.0
2009-07-01 15:30:00,1.14605,1.1468,1.14505,1.14665,2091900000.0
2009-07-01 15:35:00,1.14665,1.1469,1.14525,1.1466,2080300000.0
2009-07-01 15:40:00,1.1466,1.1472,1.14615,1.1465,1768400001.0
2009-07-01 15:45:00,1.14655,1.1469,1.1461,1.14615,1233900002.0
2009-07-01 15:50:00,1.1461,1.1463,1.145,1.1459,1283400000.0
2009-07-01 15:55:00,1.14585,1.14655,1.14515,1.1464,1225800000.0
2009-07-01 16:00:00,1.1464,1.14805,1.14615,1.1477,1606899995.0
2009-07-01 16:05:00,1.1475,1.14795,1.14655,1.147,1333400000.0
2009-07-01 16:10:00,1.147,1.1473,1.1465,1.1468,1602300000.0
2009-07-01 16:15:00,1.1468,1.1469,1.1452,1.14605,1781500000.0
2009-07-01 16:20:00,1.1461,1.1462,1.1452,1.1456,1584600000.0
2009-07-01 16:25:00,1.1456,1.1462,1.14465,1.1453,2178100005.0
2009-07-01 16:30:00,1.1452,1.14665,1.14515,1.1465,1856000000.0
2009-07-01 16:35:00,1.1465,1.14705,1.1456,1.14605,1303600000.0
2009-07-01 16:40:00,1.14605,1.1465,1.1455,1.1459,1654000000.0
2009-07-01 16:45:00,1.146,1.1469,1.146,1.1465,2197800002.0
2009-07-01 16:50:00,1.1465,1.14785,1.14595,1.1477,1105000000.0
2009-07-01 16:55:00,1.14765,1.14905,1.1474,1.148,1557399999.0
2009-07-01 17:00:00,1.148,1.1491,1.1477,1.14815,1779999995.0
2009-07-01 17:05:00,1.14815,1.1482,1.1476,1.1478,972500000.0
2009-07-01 17:10:00,1.1478,1.1482,1.14715,1.1472,854200000.0
2009-07-01 17:15:00,1.1472,1.1478,1.14675,1.1477,1306800000.0
2009-07-01 17:20:00,1.1477,1.1487,1.1475,1.14815,1384000000.0
2009-07-01 17:25:00,1.14815,1.14875,1.14725,1.1486,1126800000.0
2009-07-01 17:30:00,1.1486,1.149,1.1478,1.14895,1038500000.0
2009-07-01 17:35:00,1.14895,1.14895,1.14725,1.1477,850700000.0
2009-07-01 17:40:00,1.1477,1.1483,1.1476,1.14795,862000000.0
2009-07-01 17:45:00,1.14795,1.14835,1.1473,1.1475,955200000.0
2009-07-01 17:50:00,1.1475,1.149,1.1475,1.14855,1145400000.0
2009-07-01 17:55:00,1.14855,1.1489,1.14455,1.14455,1546200001.0
2009-07-01 18:00:00,1.14455,1.14515,1.1437,1.1447,2321900000.0
2009-07-01 18:05:00,1.1447,1.1456,1.1443,1.1456,1505400000.0
2009-07-01 18:10:00,1.1456,1.1468,1.14465,1.1466,1624400001.0
2009-07-01 18:15:00,1.1467,1.1467,1.1454,1.14555,1488399998.0
2009-07-01 18:20:00,1.1457,1.1468,1.14555,1.14655,953600000.0
2009-07-01 18:25:00,1.14655,1.1468,1.14595,1.1464,884200004.0
2009-07-01 18:30:00,1.1464,1.1471,1.14615,1.1462,1030000000.0
2009-07-01 18:35:00,1.1462,1.1466,1.1458,1.1462,621200000.0
2009-07-01 18:40:00,1.1462,1.14685,1.1459,1.1465,503200000.0
2009-07-01 18:45:00,1.14635,1.147,1.14635,1.1464,627700000.0
2009-07-01 18:50:00,1.1464,1.1468,1.14635,1.1467,429000000.0
2009-07-01 18:55:00,1.1467,1.14785,1.1465,1.14785,838300000.0
2009-07-01 19:00:00,1.14785,1.14785,1.14695,1.147,1520900000.0
2009-07-01 19:05:00,1.147,1.1476,1.14625,1.1473,1151400000.0
2009-07-01 19:10:00,1.1473,1.1473,1.14635,1.1467,481200000.0
2009-07-01 19:15:00,1.1467,1.147,1.1463,1.14685,371400000.0
2009-07-01 19:20:00,1.14685,1.1473,1.14675,1.1468,712000000.0
2009-07-01 19:25:00,1.1467,1.14775,1.1467,1.14725,923600000.0
2009-07-01 19:30:00,1.1472,1.14775,1.14715,1.1476,814200000.0
2009-07-01 19:35:00,1.1476,1.1485,1.14695,1.14745,899400000.0
2009-07-01 19:40:00,1.14745,1.1483,1.14715,1.1483,491400000.0
2009-07-01 19:45:00,1.1483,1.1484,1.14805,1.1481,444400000.0
2009-07-01 19:50:00,1.1479,1.1479,1.1472,1.14725,505200000.0
2009-07-01 19:55:00,1.14725,1.1475,1.1471,1.1472,314200000.0
2009-07-01 20:00:00,1.1472,1.1484,1.14715,1.1484,674600000.0
2009-07-01 20:05:00,1.1484,1.1493,1.14835,1.1488,534700000.0
2009-07-01 20:10:00,1.1488,1.1489,1.1479,1.1483,622700001.0
2009-07-01 20:15:00,1.14835,1.1492,1.14835,1.14855,327200000.0
2009-07-01 20:20:00,1.14855,1.14885,1.14755,1.1479,700200000.0
2009-07-01 20:25:00,1.148,1.14835,1.1476,1.1481,841000000.0
2009-07-01 20:30:00,1.1481,1.1483,1.1476,1.148,485600000.0
2009-07-01 20:35:00,1.1481,1.1488,1.1481,1.1486,346000000.0
2009-07-01 20:40:00,1.1486,1.1491,1.1486,1.149,409000000.0
2009-07-01 20:45:00,1.149,1.1491,1.14865,1.1487,575200000.0
2009-07-01 20:50:00,1.1487,1.14895,1.1485,1.14895,626600000.0
2009-07-01 20:55:00,1.14895,1.1492,1.14865,1.1489,833700000.0
2009-07-01 21:00:00,1.1488,1.14905,1.1485,1.14865,738800000.0
2009-07-01 21:05:00,1.14865,1.1487,1.1481,1.14815,542599999.0
2009-07-01 21:10:00,1.14815,1.1488,1.14815,1.1487,354000000.0
2009-07-01 21:15:00,1.1488,1.1488,1.1482,1.1486,678000000.0
2009-07-01 21:20:00,1.1485,1.1494,1.1481,1.14935,1070000000.0
2009-07-01 21:25:00,1.14925,1.1496,1.14885,1.1494,1453900000.0
2009-07-01 21:30:00,1.1494,1.1496,1.14885,1.1489,952400000.0
2009-07-01 21:35:00,1.1489,1.1494,1.1484,1.14915,522300000.0
2009-07-01 21:40:00,1.14915,1.14935,1.14875,1.1489,1019200000.0
2009-07-01 21:45:00,1.1489,1.1492,1.1488,1.149,812500000.0
2009-07-01 21:50:00,1.149,1.1494,1.14885,1.1493,1219900000.0
2009-07-01 21:55:00,1.1493,1.14935,1.1488,1.14925,798500000.0
2009-07-01 22:00:00,1.14925,1.14955,1.1492,1.14955,386000000.0
2009-07-01 22:05:00,1.14935,1.1495,1.1493,1.14935,275800000.0
2009-07-01 22:10:00,1.14935,1.14945,1.14935,1.14935,86000000.0
2009-07-01 22:15:00,1.1494,1.1494,1.14935,1.1494,63800000.0
2009-07-01 22:20:00,1.1494,1.1496,1.14932,1.1496,127400000.0
2009-07-01 22:25:00,1.14965,1.1498,1.14939,1.1494,173200000.0
2009-07-01 22:30:00,1.14945,1.1496,1.1492,1.1492,174800000.0
2009-07-01 22:35:00,1.1492,1.14955,1.14905,1.14915,242000000.0
2009-07-01 22:40:00,1.14925,1.1494,1.1483,1.14865,404500000.0
2009-07-01 22:45:00,1.14865,1.14885,1.1485,1.14885,151600000.0
2009-07-01 22:50:00,1.1488,1.1491,1.1488,1.1488,158600000.0
2009-07-01 22:55:00,1.1489,1.1494,1.14875,1.1494,201400000.0
2009-07-01 23:00:00,1.14945,1.14945,1.14878,1.14925,284800000.0
2009-07-01 23:05:00,1.14925,1.1493,1.14835,1.14885,97000000.0
2009-07-01 23:10:00,1.14869,1.1492,1.14856,1.14915,43000000.0
2009-07-01 23:15:00,1.14898,1.14922,1.14881,1.14918,770400032.0
2009-07-01 23:20:00,1.1492,1.14935,1.14915,1.1492,21200000.0
2009-07-01 23:25:00,1.1492,1.1492,1.1483,1.1483,35800000.0
2009-07-01 23:30:00,1.1485,1.14855,1.14807,1.14835,42200000.0
2009-07-01 23:35:00,1.14833,1.14845,1.14805,1.1484,64000000.0
2009-07-01 23:40:00,1.1486,1.1489,1.14831,1.14845,673399992.0
2009-07-01 23:45:00,1.1486,1.14885,1.14844,1.14844,199000000.0
2009-07-01 23:50:00,1.1487,1.14875,1.1479,1.14825,93000000.0
2009-07-01 23:55:00,1.14825,1.1483,1.14792,1.14816,70200000.0
2009-07-02 00:00:00,1.1483,1.1485,1.1481,1.14825,44200000.0
2009-07-02 00:05:00,1.14845,1.1485,1.14812,1.1483,37000000.0
2009-07-02 00:10:00,1.14855,1.1487,1.14815,1.14815,51400000.0
2009-07-02 00:15:00,1.14825,1.1488,1.1481,1.14865,69600000.0
2009-07-02 00:20:00,1.14865,1.149,1.14855,1.1488,453200000.0
2009-07-02 00:25:00,1.14885,1.1494,1.14875,1.14935,465000003.0
2009-07-02 00:30:00,1.14902,1.14955,1.14902,1.14925,283800000.0
2009-07-02 00:35:00,1.14925,1.1499,1.14905,1.14935,321800000.0
2009-07-02 00:40:00,1.1493,1.14945,1.14915,1.14915,127200004.0
2009-07-02 00:45:00,1.14925,1.14937,1.14917,1.14937,380400007.0
2009-07-02 00:50:00,1.14955,1.1496,1.14915,1.1494,61400001.0
2009-07-02 00:55:00,1.1494,1.1494,1.1485,1.14875,108800000.0
2009-07-02 01:00:00,1.1488,1.1493,1.14855,1.1492,189800000.0
2009-07-02 01:05:00,1.1492,1.1495,1.14885,1.1491,165200000.0
2009-07-02 01:10:00,1.1491,1.14945,1.1488,1.14895,232400000.0
2009-07-02 01:15:00,1.14905,1.1491,1.14882,1.149,70000000.0
2009-07-02 01:20:00,1.1491,1.1491,1.14878,1.14882,258400000.0
2009-07-02 01:25:00,1.14905,1.14915,1.14885,1.14895,235000000.0
2009-07-02 01:30:00,1.14895,1.14928,1.14895,1.14928,158800000.0
2009-07-02 01:35:00,1.1492,1.1492,1.14895,1.1492,225600000.0
2009-07-02 01:40:00,1.14893,1.1492,1.14873,1.1492,112800000.0
2009-07-02 01:45:00,1.14868,1.1492,1.1485,1.14879,243000000.0
2009-07-02 01:50:00,1.1492,1.1492,1.14826,1.14887,156800000.0
2009-07-02 01:55:00,1.14878,1.1492,1.14856,1.1489,98400000.0
2009-07-02 02:00:00,1.1489,1.1489,1.14836,1.14838,129600000.0
2009-07-02 02:05:00,1.14858,1.1489,1.14832,1.14853,127600000.0
2009-07-02 02:10:00,1.14838,1.149,1.14819,1.1488,163600000.0
2009-07-02 02:15:00,1.1489,1.1489,1.14855,1.1489,116000000.0
2009-07-02 02:20:00,1.1489,1.14915,1.14865,1.14905,208400000.0
2009-07-02 02:25:00,1.14905,1.14905,1.1484,1.149,212200000.0
2009-07-02 02:30:00,1.1491,1.1493,1.14809,1.14905,131600000.0
2009-07-02 02:35:00,1.14905,1.1492,1.14895,1.14905,89400000.0
2009-07-02 02:40:00,1.14905,1.14905,1.14892,1.14905,149000000.0
2009-07-02 02:45:00,1.14905,1.14985,1.149,1.1492,206200000.0
2009-07-02 02:50:00,1.1493,1.1497,1.14915,1.1494,61800000.0
2009-07-02 02:55:00,1.1494,1.1496,1.1492,1.14921,143600000.0
2009-07-02 03:00:00,1.14903,1.1498,1.14903,1.1497,89800000.0
2009-07-02 03:05:00,1.1497,1.1497,1.1493,1.1495,107600000.0
2009-07-02 03:10:00,1.1495,1.14965,1.14885,1.149,145600000.0
2009-07-02 03:15:00,1.14895,1.149,1.14895,1.14895,55600000.0
2009-07-02 03:20:00,1.1489,1.149,1.1487,1.1488,257000000.0
2009-07-02 03:25:00,1.1489,1.14895,1.14825,1.14845,182800000.0
2009-07-02 03:30:00,1.1485,1.14895,1.1483,1.1489,236600000.0
2009-07-02 03:35:00,1.14885,1.149,1.14865,1.149,82600000.0
2009-07-02 03:40:00,1.14874,1.1491,1.14846,1.149,152799998.0
2009-07-02 03:45:00,1.14915,1.14915,1.14867,1.149,573999991.0
2009-07-02 03:50:00,1.149,1.149,1.14845,1.14865,239400001.0
2009-07-02 03:55:00,1.14843,1.149,1.148,1.1482,238600000.0
2009-07-02 04:00:00,1.1482,1.14825,1.14745,1.1476,166800000.0
2009-07-02 04:05:00,1.1476,1.14775,1.14728,1.1475,242000000.0
2009-07-02 04:10:00,1.1475,1.1475,1.14723,1.14725,157000000.0
2009-07-02 04:15:00,1.14755,1.1479,1.14735,1.1479,199200000.0
2009-07-02 04:20:00,1.1479,1.1489,1.1478,1.14875,111000000.0
2009-07-02 04:25:00,1.1487,1.1492,1.14845,1.1488,65400000.0
2009-07-02 04:30:00,1.1488,1.1493,1.14855,1.14865,127000000.0
2009-07-02 04:35:00,1.14875,1.14895,1.14826,1.14858,103800000.0
2009-07-02 04:40:00,1.1488,1.1492,1.14875,1.14915,120200000.0
2009-07-02 04:45:00,1.1492,1.1493,1.14895,1.149,140000000.0
2009-07-02 04:50:00,1.149,1.149,1.1489,1.1489,58800000.0
2009-07-02 04:55:00,1.1489,1.149,1.1486,1.1486,35600000.0
2009-07-02 05:00:00,1.14892,1.14895,1.1487,1.1488,109000000.0
2009-07-02 05:05:00,1.1488,1.149,1.1488,1.1489,122000000.0
2009-07-02 05:10:00,1.1489,1.14915,1.14873,1.14895,76200000.0
2009-07-02 05:15:00,1.149,1.1493,1.1489,1.1489,114200000.0
2009-07-02 05:20:00,1.149,1.1495,1.14895,1.1493,106600000.0
2009-07-02 05:25:00,1.14915,1.14933,1.14915,1.1492,420000000.0
2009-07-02 05:30:00,1.1492,1.1492,1.14855,1.1488,130400000.0
2009-07-02 05:35:00,1.14885,1.1489,1.1484,1.1485,187200000.0
2009-07-02 05:40:00,1.1485,1.1489,1.14815,1.1487,162800000.0
2009-07-02 05:45:00,1.1488,1.1488,1.14835,1.14845,65600000.0
2009-07-02 05:50:00,1.14845,1.14845,1.1481,1.1484,129400000.0
2009-07-02 05:55:00,1.1484,1.1488,1.14815,1.1487,94000000.0
2009-07-02 06:00:00,1.1487,1.1488,1.14865,1.1488,186200000.0
2009-07-02 06:05:00,1.14885,1.1489,1.1486,1.1489,145200000.0
2009-07-02 06:10:00,1.1489,1.1493,1.14875,1.1492,96800000.0
2009-07-02 06:15:00,1.1492,1.14928,1.1491,1.1491,156600000.0
2009-07-02 06:20:00,1.14905,1.1492,1.14882,1.149,237800000.0
2009-07-02 06:25:00,1.149,1.14903,1.14878,1.149,229300000.0
2009-07-02 06:30:00,1.14899,1.14911,1.14889,1.1489,129000000.0
2009-07-02 06:35:00,1.1489,1.1492,1.1489,1.149,114800000.0
2009-07-02 06:40:00,1.1492,1.1493,1.14895,1.14905,63400000.0
2009-07-02 06:45:00,1.14904,1.1493,1.1489,1.14915,1037199985.0
2009-07-02 06:50:00,1.1492,1.1492,1.14855,1.149,214400000.0
2009-07-02 06:55:00,1.14915,1.1496,1.14895,1.1491,93000000.0
2009-07-02 07:00:00,1.1493,1.14945,1.14835,1.14835,208700000.0
2009-07-02 07:05:00,1.1485,1.1485,1.14805,1.1483,119400000.0
2009-07-02 07:10:00,1.14805,1.1484,1.14805,1.1484,92000000.0
2009-07-02 07:15:00,1.1483,1.1485,1.14825,1.1483,69400000.0
2009-07-02 07:20:00,1.1476,1.1484,1.1476,1.1484,490000007.0
2009-07-02 07:25:00,1.14831,1.1484,1.14776,1.1483,723600000.0
2009-07-02 07:30:00,1.1483,1.1483,1.14775,1.148,146400000.0
2009-07-02 07:35:00,1.1481,1.14875,1.1477,1.1483,101000000.0
2009-07-02 07:40:00,1.1484,1.14905,1.1483,1.14855,194400000.0
2009-07-02 07:45:00,1.14875,1.14955,1.14855,1.14945,280200001.0
2009-07-02 07:50:00,1.14945,1.1495,1.1489,1.1489,108000000.0
2009-07-02 07:55:00,1.1489,1.1494,1.1489,1.1494,201800000.0
2009-07-02 08:00:00,1.1494,1.1497,1.1492,1.14935,144200000.0
2009-07-02 08:05:00,1.14935,1.14975,1.14935,1.1497,146600000.0
2009-07-02 08:10:00,1.1496,1.1501,1.1489,1.1489,257000000.0
2009-07-02 08:15:00,1.1489,1.1494,1.14875,1.1493,245200000.0
2009-07-02 08:20:00,1.14925,1.14925,1.14875,1.1489,269800000.0
2009-07-02 08:25:00,1.1489,1.149,1.1479,1.14815,512300000.0
2009-07-02 08:30:00,1.14815,1.1482,1.1478,1.1482,106200000.0
2009-07-02 08:35:00,1.1482,1.14875,1.14775,1.148,401700000.0
2009-07-02 08:40:00,1.148,1.1483,1.14795,1.1482,160300000.0
2009-07-02 08:45:00,1.1482,1.14835,1.1478,1.148,432100000.0
2009-07-02 08:50:00,1.148,1.1488,1.1477,1.1488,420300000.0
2009-07-02 08:55:00,1.1488,1.1488,1.1483,1.1486,524200000.0
2009-07-02 09:00:00,1.1486,1.1486,1.1482,1.1485,366600000.0
2009-07-02 09:05:00,1.1485,1.1492,1.14835,1.14855,591300000.0
2009-07-02 09:10:00,1.14855,1.1488,1.1482,1.1485,418600000.0
2009-07-02 09:15:00,1.1485,1.149,1.14835,1.14885,902800000.0
2009-07-02 09:20:00,1.14875,1.1491,1.1478,1.1478,675900000.0
2009-07-02 09:25:00,1.14775,1.1478,1.14705,1.14745,473400000.0
2009-07-02 09:30:00,1.14755,1.14805,1.1473,1.1477,452000000.0
2009-07-02 09:35:00,1.1477,1.14915,1.1477,1.149,841100000.0
2009-07-02 09:40:00,1.149,1.15015,1.1486,1.1498,523700000.0
2009-07-02 09:45:00,1.1498,1.15025,1.14935,1.14955,664200000.0
2009-07-02 09:50:00,1.1495,1.15085,1.14945,1.15085,553600000.0
2009-07-02 09:55:00,1.15085,1.15135,1.1505,1.15115,687200000.0
2009-07-02 10:00:00,1.15115,1.1514,1.15015,1.151,501400000.0
2009-07-02 10:05:00,1.15095,1.15115,1.1502,1.1504,422200000.0
2009-07-02 10:10:00,1.1505,1.15055,1.15005,1.15045,339600000.0
2009-07-02 10:15:00,1.15045,1.1507,1.15005,1.15045,430000000.0
2009-07-02 10:20:00,1.1504,1.1507,1.15,1.1502,316200000.0
2009-07-02 10:25:00,1.15025,1.15085,1.15015,1.1503,244600000.0
2009-07-02 10:30:00,1.1503,1.1506,1.1498,1.14985,448400000.0
2009-07-02 10:35:00,1.1499,1.15,1.14935,1.14975,275400000.0
2009-07-02 10:40:00,1.14975,1.15015,1.14935,1.14985,315200000.0
2009-07-02 10:45:00,1.14985,1.15075,1.1497,1.1506,557000000.0
2009-07-02 10:50:00,1.1506,1.151,1.1503,1.15095,679800005.0
2009-07-02 10:55:00,1.15085,1.15125,1.15035,1.1511,169200000.0
2009-07-02 11:00:00,1.1511,1.1516,1.15085,1.15115,237400000.0
2009-07-02 11:05:00,1.1511,1.15115,1.15065,1.1508,122200000.0
2009-07-02 11:10:00,1.1508,1.15095,1.15025,1.15055,376400000.0
2009-07-02 11:15:00,1.15055,1.15055,1.1492,1.1493,409400000.0
2009-07-02 11:20:00,1.1493,1.1503,1.14925,1.15005,353200000.0
2009-07-02 11:25:00,1.15,1.1501,1.1494,1.14965,424000000.0
2009-07-02 11:30:00,1.14965,1.1503,1.14935,1.14975,420400000.0
2009-07-02 11:35:00,1.1498,1.1503,1.14945,1.1502,254600000.0
2009-07-02 11:40:00,1.15015,1.1504,1.1499,1.1501,225400000.0
2009-07-02 11:45:00,1.1501,1.1504,1.14965,1.1503,305800000.0
2009-07-02 11:50:00,1.15025,1.1508,1.15015,1.1507,355600000.0
2009-07-02 11:55:00,1.1507,1.151,1.14995,1.1509,604600000.0
2009-07-02 12:00:00,1.1509,1.15155,1.15065,1.15125,190600000.0
2009-07-02 12:05:00,1.1513,1.152,1.15115,1.15115,489999998.0
2009-07-02 12:10:00,1.15115,1.15125,1.1507,1.151,168800000.0
2009-07-02 12:15:00,1.1511,1.1519,1.15075,1.15145,284800000.0
2009-07-02 12:20:00,1.15145,1.152,1.15145,1.152,448800000.0
2009-07-02 12:25:00,1.152,1.1524,1.1517,1.152,418000000.0
2009-07-02 12:30:00,1.15195,1.1525,1.15155,1.152,393000000.0
2009-07-02 12:35:00,1.152,1.1527,1.1519,1.1526,394400000.0
2009-07-02 12:40:00,1.1527,1.1528,1.15235,1.1525,192100001.0
2009-07-02 12:45:00,1.15245,1.15285,1.1518,1.152,319800000.0
2009-07-02 12:50:00,1.152,1.1538,1.15185,1.1534,377200000.0
2009-07-02 12:55:00,1.1535,1.1535,1.1528,1.15315,732100000.0
2009-07-02 13:00:00,1.15315,1.15385,1.15295,1.15315,355000000.0
2009-07-02 13:05:00,1.15315,1.15315,1.15225,1.15295,305200000.0
2009-07-02 13:10:00,1.15295,1.15395,1.15265,1.15265,466200000.0
2009-07-02 13:15:00,1.1527,1.1529,1.1522,1.1522,338800000.0
2009-07-02 13:20:00,1.1522,1.1522,1.15165,1.1521,801000000.0
2009-07-02 13:25:00,1.1521,1.1523,1.1518,1.1521,213500000.0
2009-07-02 13:30:00,1.1521,1.15245,1.152,1.1522,295500000.0
2009-07-02 13:35:00,1.1522,1.15365,1.1522,1.1533,466800000.0
2009-07-02 13:40:00,1.1533,1.1535,1.15305,1.1534,569300000.0
2009-07-02 13:45:00,1.1534,1.1535,1.1519,1.1521,557800000.0
2009-07-02 13:50:00,1.15215,1.153,1.152,1.153,301400000.0
2009-07-02 13:55:00,1.15285,1.153,1.15225,1.1524,339600000.0
2009-07-02 14:00:00,1.15235,1.15415,1.15235,1.154,310400000.0
2009-07-02 14:05:00,1.154,1.1542,1.1531,1.1532,260800000.0
2009-07-02 14:10:00,1.15315,1.15355,1.1527,1.15295,405800000.0
2009-07-02 14:15:00,1.153,1.1538,1.15295,1.15335,476300000.0
2009-07-02 14:20:00,1.15335,1.1539,1.153,1.15305,852200000.0
2009-07-02 14:25:00,1.15305,1.1532,1.15105,1.15145,1045899990.0
2009-07-02 14:30:00,1.15105,1.1542,1.15055,1.1528,1260300000.0
2009-07-02 14:35:00,1.15235,1.15575,1.15225,1.1549,986100000.0
2009-07-02 14:40:00,1.1548,1.1558,1.1545,1.1547,1474099999.0
2009-07-02 14:45:00,1.15485,1.1573,1.15475,1.1562,1762900007.0
2009-07-02 14:50:00,1.1562,1.1573,1.1546,1.1547,2262700007.0
2009-07-02 14:55:00,1.1546,1.15515,1.1536,1.1543,1276300000.0
2009-07-02 15:00:00,1.1543,1.15525,1.1537,1.1546,1145300000.0
2009-07-02 15:05:00,1.1546,1.1555,1.15385,1.15445,759600000.0
2009-07-02 15:10:00,1.1544,1.1557,1.15385,1.155,1041300000.0
2009-07-02 15:15:00,1.155,1.1554,1.1542,1.1551,1039599998.0
2009-07-02 15:20:00,1.15515,1.15515,1.1536,1.1536,932999999.0
2009-07-02 15:25:00,1.15375,1.1547,1.15355,1.15425,1194200000.0
2009-07-02 15:30:00,1.15425,1.15635,1.15425,1.15575,1613800000.0
2009-07-02 15:35:00,1.15585,1.156,1.1542,1.15565,1397600000.0
2009-07-02 15:40:00,1.15575,1.1562,1.15515,1.156,1607199999.0
2009-07-02 15:45:00,1.1561,1.1564,1.15445,1.1546,1035600000.0
2009-07-02 15:50:00,1.1546,1.1577,1.1546,1.1572,1776700000.0
2009-07-02 15:55:00,1.1572,1.1576,1.15535,1.15545,1360700000.0
2009-07-02 16:00:00,1.15555,1.1564,1.1547,1.1564,1296400000.0
2009-07-02 16:05:00,1.1564,1.1582,1.1562,1.158,1581000004.0
2009-07-02 16:10:00,1.15795,1.15835,1.1574,1.1576,1206800000.0
2009-07-02 16:15:00,1.15755,1.1579,1.1571,1.1576,1258800000.0
2009-07-02 16:20:00,1.1576,1.1596,1.15735,1.15935,1539600000.0
2009-07-02 16:25:00,1.15935,1.1599,1.15825,1.1596,2023200002.0
2009-07-02 16:30:00,1.1596,1.1608,1.15865,1.1587,1974700001.0
2009-07-02 16:35:00,1.1587,1.1604,1.15865,1.15955,1780200000.0
2009-07-02 16:40:00,1.1596,1.1605,1.15935,1.1605,1474000000.0
2009-07-02 16:45:00,1.1605,1.1621,1.1598,1.15985,1895399999.0
2009-07-02 16:50:00,1.15985,1.1604,1.1588,1.1596,1323400001.0
2009-07-02 16:55:00,1.1593,1.161,1.1582,1.16085,1990799998.0
2009-07-02 17:00:00,1.16085,1.16125,1.15975,1.16,1106200000.0
2009-07-02 17:05:00,1.16,1.1603,1.1595,1.1596,970800002.0
2009-07-02 17:10:00,1.1596,1.1614,1.1596,1.16075,882000000.0
2009-07-02 17:15:00,1.16075,1.1609,1.15985,1.16045,1040200000.0
2009-07-02 17:20:00,1.16045,1.1606,1.1598,1.1603,884600000.0
2009-07-02 17:25:00,1.1603,1.1611,1.15995,1.1611,1007800000.0
2009-07-02 17:30:00,1.1611,1.1616,1.16095,1.1614,1282200000.0
2009-07-02 17:35:00,1.16145,1.16205,1.161,1.1614,1101200000.0
2009-07-02 17:40:00,1.1614,1.16155,1.1608,1.16145,1154500000.0
2009-07-02 17:45:00,1.16155,1.1618,1.16095,1.1613,1288600000.0
2009-07-02 17:50:00,1.1613,1.1613,1.1598,1.1603,1063400000.0
2009-07-02 17:55:00,1.1603,1.1603,1.159,1.1602,1462899999.0
2009-07-02 18:00:00,1.15995,1.1609,1.1599,1.1603,1010100000.0
2009-07-02 18:05:00,1.1603,1.1609,1.1603,1.1605,750800000.0
2009-07-02 18:10:00,1.1605,1.1607,1.16035,1.1606,308600000.0
2009-07-02 18:15:00,1.1605,1.1608,1.16015,1.1605,1095800000.0
2009-07-02 18:20:00,1.1605,1.1609,1.1604,1.16075,429000000.0
2009-07-02 18:25:00,1.16075,1.16125,1.16055,1.1609,1001600000.0
2009-07-02 18:30:00,1.1609,1.1613,1.16075,1.161,769100000.0
2009-07-02 18:35:00,1.16105,1.1614,1.16105,1.16105,422200000.0
2009-07-02 18:40:00,1.16105,1.1618,1.161,1.1612,723600000.0
2009-07-02 18:45:00,1.1612,1.1616,1.16075,1.16125,747800006.0
2009-07-02 18:50:00,1.16125,1.16165,1.16115,1.1615,462800000.0
2009-07-02 18:55:00,1.1615,1.1618,1.16135,1.1615,510200000.0
2009-07-02 19:00:00,1.1615,1.16175,1.1614,1.1617,379600000.0
2009-07-02 19:05:00,1.1617,1.16175,1.16125,1.1613,335400001.0
2009-07-02 19:10:00,1.16135,1.1617,1.1606,1.1609,517199999.0
2009-07-02 19:15:00,1.1609,1.161,1.1607,1.16075,173799999.0
2009-07-02 19:20:00,1.16075,1.16145,1.16075,1.16125,390200000.0
2009-07-02 19:25:00,1.1612,1.1614,1.16045,1.1613,652400000.0
2009-07-02 19:30:00,1.16125,1.1614,1.1608,1.16085,1278600005.0
2009-07-02 19:35:00,1.16085,1.1611,1.1602,1.1605,1557399969.0
2009-07-02 19:40:00,1.1605,1.1606,1.1595,1.1603,626000000.0
2009-07-02 19:45:00,1.1603,1.1605,1.16015,1.1603,430800000.0
2009-07-02 19:50:00,1.1603,1.1603,1.15995,1.1602,528600001.0
2009-07-02 19:55:00,1.1602,1.1606,1.1602,1.1604,296200000.0
2009-07-02 20:00:00,1.1604,1.16065,1.16025,1.1603,389700000.0
2009-07-02 20:05:00,1.16035,1.16055,1.16,1.1605,695200003.0
2009-07-02 20:10:00,1.1605,1.1612,1.1603,1.1612,1123199996.0
2009-07-02 20:15:00,1.1613,1.1613,1.16065,1.1611,692200000.0
2009-07-02 20:20:00,1.161,1.1613,1.1606,1.16095,966600000.0
2009-07-02 20:25:00,1.16095,1.16145,1.1609,1.16135,1208400000.0
2009-07-02 20:30:00,1.16135,1.1615,1.16115,1.16125,921400000.0
2009-07-02 20:35:00,1.16125,1.16125,1.1608,1.16125,873400000.0
2009-07-02 20:40:00,1.16115,1.1614,1.16095,1.161,372800000.0
2009-07-02 20:45:00,1.161,1.16145,1.16085,1.16115,1041800002.0
2009-07-02 20:50:00,1.1612,1.16145,1.16105,1.1613,758200003.0
2009-07-02 20:55:00,1.1611,1.1615,1.16085,1.16125,650000002.0
2009-07-02 21:00:00,1.16125,1.1614,1.16115,1.16115,375600000.0
2009-07-02 21:05:00,1.16115,1.16115,1.1604,1.1605,457600000.0
2009-07-02 21:10:00,1.1605,1.16085,1.1604,1.1605,363200000.0
2009-07-02 21:15:00,1.1606,1.1614,1.1605,1.16135,707599999.0
2009-07-02 21:20:00,1.16135,1.16215,1.1611,1.162,579400000.0
2009-07-02 21:25:00,1.162,1.16235,1.1619,1.1621,606400000.0
2009-07-02 21:30:00,1.1621,1.16235,1.162,1.1621,996700000.0
2009-07-02 21:35:00,1.1621,1.1622,1.16205,1.1621,877000000.0
2009-07-02 21:40:00,1.1621,1.1624,1.16205,1.1622,781200000.0
2009-07-02 21:45:00,1.1621,1.1622,1.1614,1.162,500200000.0
2009-07-02 21:50:00,1.162,1.1622,1.16155,1.162,423400000.0
2009-07-02 21:55:00,1.16195,1.1624,1.1618,1.16215,554800000.0
2009-07-02 22:00:00,1.16215,1.1622,1.1615,1.1615,402600003.0
2009-07-02 22:05:00,1.1615,1.1619,1.1615,1.16175,111800000.0
2009-07-02 22:10:00,1.1617,1.1617,1.16109,1.16145,208200000.0
2009-07-02 22:15:00,1.16145,1.16165,1.1607,1.1611,207000000.0
2009-07-02 22:20:00,1.16105,1.16135,1.1608,1.1608,136800000.0
2009-07-02 22:25:00,1.16057,1.1614,1.16045,1.16135,106200000.0
2009-07-02 22:30:00,1.1614,1.16165,1.16101,1.16165,116200000.0
2009-07-02 22:35:00,1.16165,1.16195,1.1615,1.16185,41400000.0
2009-07-02 22:40:00,1.1618,1.16195,1.1615,1.16155,98600000.0
2009-07-02 22:45:00,1.16155,1.1617,1.1614,1.1616,184600000.0
2009-07-02 22:50:00,1.1616,1.1618,1.16155,1.1618,46000000.0
2009-07-02 22:55:00,1.16175,1.1631,1.16175,1.1627,694400004.0
2009-07-02 23:00:00,1.1627,1.16275,1.16159,1.16161,636000018.0
2009-07-02 23:05:00,1.1618,1.1621,1.16135,1.16185,101400000.0
2009-07-02 23:10:00,1.1618,1.16185,1.16125,1.1615,59400000.0
2009-07-02 23:15:00,1.16137,1.1621,1.1612,1.1617,710400020.0
2009-07-02 23:20:00,1.1617,1.16365,1.16105,1.16285,169800000.0
2009-07-02 23:25:00,1.1628,1.1633,1.16265,1.1633,260200000.0
2009-07-02 23:30:00,1.1633,1.16355,1.16274,1.16298,106400000.0
2009-07-02 23:35:00,1.16311,1.16327,1.16292,1.16322,104000000.0
2009-07-02 23:40:00,1.16325,1.16355,1.16295,1.16355,270899998.0
2009-07-02 23:45:00,1.16325,1.16345,1.1624,1.1634,143000000.0
2009-07-02 23:50:00,1.16325,1.16345,1.16304,1.1634,127600002.0
2009-07-02 23:55:00,1.1633,1.1637,1.16325,1.1635,171000000.0
2009-07-03 00:00:00,1.1635,1.1635,1.16235,1.1626,246800000.0
2009-07-03 00:05:00,1.1626,1.1636,1.1625,1.1634,79600000.0
2009-07-03 00:10:00,1.16335,1.1635,1.16235,1.16305,94800000.0
2009-07-03 00:15:00,1.16305,1.16307,1.1626,1.16295,235400000.0
2009-07-03 00:20:00,1.16295,1.1631,1.16273,1.1631,161400000.0
2009-07-03 00:25:00,1.16264,1.16325,1.16254,1.16315,190000000.0
2009-07-03 00:30:00,1.1632,1.16375,1.1632,1.1633,71800000.0
2009-07-03 00:35:00,1.1633,1.1633,1.1632,1.1632,155200000.0
2009-07-03 00:40:00,1.1633,1.16345,1.1632,1.16345,48400000.0
2009-07-03 00:45:00,1.16345,1.16365,1.16325,1.1634,80600000.0
2009-07-03 00:50:00,1.1633,1.1634,1.1632,1.1633,107800000.0
2009-07-03 00:55:00,1.1633,1.16375,1.1632,1.16355,281200000.0
2009-07-03 01:00:00,1.16355,1.16355,1.16309,1.16355,232800000.0
2009-07-03 01:05:00,1.16327,1.16355,1.16292,1.16346,210400000.0
2009-07-03 01:10:00,1.16315,1.16363,1.1624,1.16295,89600000.0
2009-07-03 01:15:00,1.16295,1.1635,1.16292,1.16325,160800000.0
2009-07-03 01:20:00,1.16335,1.16345,1.16335,1.16335,206400000.0
2009-07-03 01:25:00,1.16335,1.16345,1.16235,1.16255,202400000.0
2009-07-03 01:30:00,1.16255,1.16275,1.1623,1.1623,79200000.0
2009-07-03 01:35:00,1.1624,1.1626,1.1621,1.1626,149400000.0
2009-07-03 01:40:00,1.1626,1.163,1.1624,1.1626,159000000.0
2009-07-03 01:45:00,1.1626,1.16275,1.1625,1.16275,77600000.0
2009-07-03 01:50:00,1.16285,1.1629,1.1627,1.1628,998200000.0
2009-07-03 01:55:00,1.1628,1.1628,1.16219,1.16275,274800000.0
2009-07-03 02:00:00,1.16275,1.16295,1.1624,1.1625,644800000.0
2009-07-03 02:05:00,1.1625,1.16255,1.16245,1.16255,127400000.0
2009-07-03 02:10:00,1.16255,1.1626,1.16219,1.16257,277200000.0
2009-07-03 02:15:00,1.1626,1.1626,1.1625,1.16255,70400000.0
2009-07-03 02:20:00,1.16231,1.1626,1.16224,1.1626,176600000.0
2009-07-03 02:25:00,1.1626,1.1627,1.16201,1.1626,217200000.0
2009-07-03 02:30:00,1.1626,1.1626,1.16154,1.16164,368200000.0
2009-07-03 02:35:00,1.1614,1.16193,1.1614,1.16169,171000000.0
2009-07-03 02:40:00,1.16175,1.16205,1.16165,1.162,144800000.0
2009-07-03 02:45:00,1.16195,1.162,1.16169,1.16195,172400000.0
2009-07-03 02:50:00,1.16195,1.16195,1.16115,1.1613,149600000.0
2009-07-03 02:55:00,1.1613,1.1614,1.1613,1.1614,73200000.0
2009-07-03 03:00:00,1.1614,1.1617,1.1612,1.1616,166600000.0
2009-07-03 03:05:00,1.16165,1.1618,1.1613,1.1616,178700000.0
2009-07-03 03:10:00,1.1616,1.162,1.1616,1.162,215600000.0
2009-07-03 03:15:00,1.162,1.1625,1.1618,1.1625,216399997.0
2009-07-03 03:20:00,1.1624,1.16295,1.16215,1.16295,447399998.0
2009-07-03 03:25:00,1.163,1.163,1.16195,1.1622,98400000.0
2009-07-03 03:30:00,1.16215,1.1624,1.16183,1.1622,280600000.0
2009-07-03 03:35:00,1.1622,1.1622,1.16115,1.16115,212800000.0
2009-07-03 03:40:00,1.16115,1.16128,1.16072,1.16072,260600000.0
2009-07-03 03:45:00,1.16115,1.16115,1.16095,1.161,167600000.0
2009-07-03 03:50:00,1.161,1.161,1.16015,1.16015,260400000.0
2009-07-03 03:55:00,1.1601,1.1602,1.159,1.15915,159000000.0
2009-07-03 04:00:00,1.1594,1.1596,1.1594,1.1595,64600000.0
2009-07-03 04:05:00,1.15945,1.1595,1.15915,1.1594,111200000.0
2009-07-03 04:10:00,1.1592,1.15945,1.1592,1.1592,112600000.0
2009-07-03 04:15:00,1.1592,1.1593,1.1591,1.1593,86600000.0
2009-07-03 04:20:00,1.15896,1.1593,1.15864,1.1591,121400000.0
2009-07-03 04:25:00,1.1591,1.1602,1.1591,1.1601,264300000.0
2009-07-03 04:30:00,1.1601,1.1604,1.1601,1.1603,195200000.0
2009-07-03 04:35:00,1.16035,1.16035,1.15995,1.15995,365400000.0
2009-07-03 04:40:00,1.15995,1.16005,1.1597,1.1598,94000000.0
2009-07-03 04:45:00,1.1598,1.1598,1.15945,1.1595,108800000.0
2009-07-03 04:50:00,1.1595,1.1595,1.15945,1.15945,184200000.0
2009-07-03 04:55:00,1.15945,1.1597,1.15945,1.1595,268800000.0
2009-07-03 05:00:00,1.15945,1.15965,1.15907,1.15914,168600000.0
2009-07-03 05:05:00,1.15965,1.15965,1.15913,1.1595,72600000.0
2009-07-03 05:10:00,1.1596,1.1597,1.1593,1.1593,25800000.0
2009-07-03 05:15:00,1.1593,1.1599,1.1593,1.15985,205400000.0
2009-07-03 05:20:00,1.15985,1.1599,1.15985,1.1599,178999995.0
2009-07-03 05:25:00,1.15985,1.1601,1.15955,1.15955,97599998.0
2009-07-03 05:30:00,1.1598,1.1601,1.1597,1.16,193400000.0
2009-07-03 05:35:00,1.1601,1.1602,1.16,1.16015,124400000.0
2009-07-03 05:40:00,1.1602,1.16045,1.1601,1.1603,120000000.0
2009-07-03 05:45:00,1.1603,1.1607,1.1603,1.16065,306400000.0
2009-07-03 05:50:00,1.16065,1.1607,1.1601,1.16025,214200000.0
2009-07-03 05:55:00,1.16025,1.1603,1.16005,1.1602,74800000.0
2009-07-03 06:00:00,1.1601,1.1601,1.15985,1.16,99600000.0
2009-07-03 06:05:00,1.16,1.1601,1.16,1.16,68800000.0
2009-07-03 06:10:00,1.1601,1.1601,1.1599,1.1599,72800000.0
2009-07-03 06:15:00,1.15985,1.15985,1.1597,1.1597,66000000.0
2009-07-03 06:20:00,1.1597,1.1597,1.15945,1.15945,210400000.0
2009-07-03 06:25:00,1.15945,1.15966,1.15935,1.15935,328700000.0
2009-07-03 06:30:00,1.15935,1.15935,1.1593,1.1593,125000000.0
2009-07-03 06:35:00,1.1593,1.1593,1.15925,1.15925,102200000.0
2009-07-03 06:40:00,1.15925,1.1594,1.15925,1.1593,117200000.0
2009-07-03 06:45:00,1.159,1.1595,1.1589,1.1591,199400000.0
2009-07-03 06:50:00,1.1591,1.1595,1.15905,1.1595,64200000.0
2009-07-03 06:55:00,1.1595,1.1595,1.15915,1.15938,386000000.0
2009-07-03 07:00:00,1.1594,1.1594,1.15918,1.15928,635200000.0
2009-07-03 07:05:00,1.15946,1.15946,1.15891,1.15917,756200000.0
2009-07-03 07:10:00,1.15928,1.15944,1.15873,1.15928,667200000.0
2009-07-03 07:15:00,1.15929,1.15942,1.15919,1.15935,750200000.0
2009-07-03 07:20:00,1.15935,1.15942,1.15877,1.15926,1071600001.0
2009-07-03 07:25:00,1.1594,1.15965,1.15909,1.15909,473000000.0
2009-07-03 07:30:00,1.15945,1.1595,1.15915,1.1595,465800000.0
2009-07-03 07:35:00,1.1595,1.1595,1.15895,1.15905,294400000.0
2009-07-03 07:40:00,1.15905,1.15905,1.1587,1.15895,162000000.0
2009-07-03 07:45:00,1.159,1.15925,1.15895,1.15915,237200000.0
2009-07-03 07:50:00,1.15915,1.15935,1.15905,1.15915,250800000.0
2009-07-03 07:55:00,1.15915,1.15945,1.15905,1.15945,241200000.0
2009-07-03 08:00:00,1.15945,1.15945,1.15865,1.15865,401800000.0
2009-07-03 08:05:00,1.15865,1.15865,1.158,1.15805,199800000.0
2009-07-03 08:10:00,1.1581,1.1582,1.1578,1.1579,347000000.0
2009-07-03 08:15:00,1.1579,1.15805,1.1578,1.1579,197400000.0
2009-07-03 08:20:00,1.15795,1.15845,1.1571,1.15765,350500000.0
2009-07-03 08:25:00,1.15765,1.15795,1.15665,1.15795,430600000.0
2009-07-03 08:30:00,1.15795,1.15845,1.1576,1.1582,223400000.0
2009-07-03 08:35:00,1.1582,1.15845,1.1577,1.1579,351400000.0
2009-07-03 08:40:00,1.15772,1.1585,1.15767,1.1579,374600000.0
2009-07-03 08:45:00,1.1579,1.1579,1.1568,1.1572,274900000.0
2009-07-03 08:50:00,1.15725,1.15785,1.1572,1.15745,328700000.0
2009-07-03 08:55:00,1.1574,1.1575,1.157,1.15705,121200000.0
2009-07-03 09:00:00,1.15705,1.15805,1.15695,1.15805,1039000002.0
2009-07-03 09:05:00,1.1581,1.1586,1.1579,1.15855,320200000.0
2009-07-03 09:10:00,1.15855,1.1602,1.1585,1.15965,473400000.0
2009-07-03 09:15:00,1.15955,1.1597,1.15865,1.15915,342600000.0
2009-07-03 09:20:00,1.1592,1.15925,1.1583,1.1583,301400000.0
2009-07-03 09:25:00,1.15835,1.1585,1.15775,1.15835,388000000.0
2009-07-03 09:30:00,1.1584,1.1586,1.15805,1.15855,404400000.0
2009-07-03 09:35:00,1.1585,1.1587,1.15815,1.15855,333200000.0
2009-07-03 09:40:00,1.1586,1.1597,1.1586,1.1596,254600000.0
2009-07-03 09:45:00,1.15955,1.1603,1.15925,1.15995,446800000.0
2009-07-03 09:50:00,1.16005,1.1602,1.15875,1.15875,450200000.0
2009-07-03 09:55:00,1.15875,1.1593,1.1586,1.15875,322600000.0
2009-07-03 10:00:00,1.1588,1.1591,1.1585,1.1586,309000000.0
2009-07-03 10:05:00,1.1586,1.15925,1.15855,1.1591,243200000.0
2009-07-03 10:10:00,1.1591,1.16,1.1583,1.159,404500000.0
2009-07-03 10:15:00,1.159,1.1593,1.158,1.1589,333300000.0
2009-07-03 10:20:00,1.159,1.16025,1.1588,1.16025,398400000.0
2009-07-03 10:25:00,1.16025,1.1603,1.1584,1.1588,334000000.0
2009-07-03 10:30:00,1.15875,1.15885,1.1578,1.1581,460800000.0
2009-07-03 10:35:00,1.1581,1.1587,1.1573,1.1574,371600000.0
2009-07-03 10:40:00,1.15745,1.158,1.1572,1.1574,315400000.0
2009-07-03 10:45:00,1.15735,1.15825,1.157,1.15705,337100000.0
2009-07-03 10:50:00,1.15675,1.1575,1.15675,1.1571,335600000.0
2009-07-03 10:55:00,1.15705,1.1577,1.157,1.1576,316000000.0
2009-07-03 11:00:00,1.1577,1.158,1.15765,1.158,315000000.0
2009-07-03 11:05:00,1.158,1.158,1.1572,1.1576,496600002.0
2009-07-03 11:10:00,1.15735,1.1576,1.1572,1.1574,294300000.0
2009-07-03 11:15:00,1.1574,1.1577,1.1573,1.1573,264400000.0
2009-07-03 11:20:00,1.1573,1.1576,1.1573,1.1576,334200000.0
2009-07-03 11:25:00,1.1574,1.1574,1.15705,1.15715,263000000.0
2009-07-03 11:30:00,1.1573,1.15745,1.1571,1.1573,273800000.0
2009-07-03 11:35:00,1.1574,1.1576,1.1572,1.1576,199500000.0
2009-07-03 11:40:00,1.1576,1.1577,1.1574,1.1576,267400000.0
2009-07-03 11:45:00,1.1576,1.15795,1.1574,1.15785,224000000.0
2009-07-03 11:50:00,1.158,1.1583,1.15755,1.1582,326900000.0
2009-07-03 11:55:00,1.1582,1.1588,1.15775,1.15825,274300000.0
2009-07-03 12:00:00,1.1584,1.15895,1.15815,1.1587,362800000.0
2009-07-03 12:05:00,1.1588,1.1588,1.1581,1.1584,364800000.0
2009-07-03 12:10:00,1.1584,1.1588,1.15815,1.1584,412800000.0
2009-07-03 12:15:00,1.1585,1.1587,1.1579,1.1582,329000000.0
2009-07-03 12:20:00,1.1582,1.1584,1.15805,1.1582,325800000.0
2009-07-03 12:25:00,1.15815,1.15825,1.15785,1.1581,366300000.0
2009-07-03 12:30:00,1.15815,1.15925,1.15795,1.1586,319600000.0
2009-07-03 12:35:00,1.15865,1.1592,1.15855,1.15875,506500000.0
2009-07-03 12:40:00,1.15865,1.1587,1.158,1.1585,1010600000.0
2009-07-03 12:45:00,1.1584,1.1586,1.15795,1.1585,516600000.0
2009-07-03 12:50:00,1.1585,1.1587,1.15775,1.15825,1094000000.0
2009-07-03 12:55:00,1.15825,1.15845,1.15765,1.1584,505600000.0
2009-07-03 13:00:00,1.1584,1.1585,1.1579,1.15825,346800000.0
2009-07-03 13:05:00,1.15825,1.1585,1.15805,1.1585,198799999.0
2009-07-03 13:10:00,1.1584,1.159,1.1584,1.1589,413700000.0
2009-07-03 13:15:00,1.1589,1.1589,1.15845,1.1588,351200000.0
2009-07-03 13:20:00,1.1587,1.1588,1.158,1.15805,563600002.0
2009-07-03 13:25:00,1.15805,1.1585,1.15765,1.15835,1207100001.0
2009-07-03 13:30:00,1.1584,1.1588,1.1581,1.15825,1027600005.0
2009-07-03 13:35:00,1.1583,1.15855,1.1578,1.1584,1302200000.0
2009-07-03 13:40:00,1.1585,1.1586,1.158,1.15805,689199999.0
2009-07-03 13:45:00,1.15805,1.15835,1.1577,1.1579,524000000.0
2009-07-03 13:50:00,1.1579,1.1579,1.15615,1.1566,960400002.0
2009-07-03 13:55:00,1.1566,1.15725,1.1565,1.15715,529000000.0
2009-07-03 14:00:00,1.15705,1.15705,1.15625,1.15635,448600000.0
2009-07-03 14:05:00,1.15635,1.15695,1.1563,1.15695,767200000.0
2009-07-03 14:10:00,1.157,1.157,1.15635,1.15645,463800000.0
2009-07-03 14:15:00,1.15645,1.1577,1.1564,1.1575,653199999.0
2009-07-03 14:20:00,1.15745,1.15755,1.15725,1.1573,542600001.0
2009-07-03 14:25:00,1.15673,1.1575,1.15673,1.15735,426600000.0
2009-07-03 14:30:00,1.1574,1.15745,1.15735,1.15735,320600000.0
2009-07-03 14:35:00,1.15735,1.1578,1.15735,1.1576,472100001.0
2009-07-03 14:40:00,1.1575,1.1575,1.15725,1.15725,783599996.0
2009-07-03 14:45:00,1.1573,1.1577,1.15725,1.15745,239300001.0
2009-07-03 14:50:00,1.15745,1.1584,1.1574,1.15778,672000000.0
2009-07-03 14:55:00,1.15815,1.15825,1.15795,1.15813,213000000.0
2009-07-03 15:00:00,1.15765,1.1593,1.15765,1.159,572200000.0
2009-07-03 15:05:00,1.15905,1.1598,1.1583,1.1593,1055800001.0
2009-07-03 15:10:00,1.15935,1.15955,1.1585,1.1585,849999994.0
2009-07-03 15:15:00,1.1585,1.1588,1.15796,1.15834,679100000.0
2009-07-03 15:20:00,1.1585,1.1588,1.15845,1.1586,393600000.0
2009-07-03 15:25:00,1.1587,1.1587,1.1585,1.1585,168800000.0
2009-07-03 15:30:00,1.1586,1.1588,1.1584,1.1585,299100000.0
2009-07-03 15:35:00,1.1585,1.1585,1.15795,1.1583,330100001.0
2009-07-03 15:40:00,1.15835,1.15865,1.15802,1.1585,255500000.0
2009-07-03 15:45:00,1.1586,1.1588,1.1577,1.15785,496200000.0
2009-07-03 15:50:00,1.15785,1.1579,1.1577,1.1577,728800003.0
2009-07-03 15:55:00,1.1577,1.1581,1.1576,1.1581,823799989.0
2009-07-03 16:00:00,1.1581,1.1581,1.15775,1.15795,725599999.0
2009-07-03 16:05:00,1.15805,1.15835,1.15785,1.15815,522099999.0
2009-07-03 16:10:00,1.15825,1.15835,1.1578,1.15815,290600000.0
2009-07-03 16:15:00,1.1582,1.1583,1.1579,1.1579,887299998.0
2009-07-03 16:20:00,1.1578,1.158,1.1573,1.1573,406800001.0
2009-07-03 16:25:00,1.1578,1.15815,1.15755,1.15775,294600000.0
2009-07-03 16:30:00,1.1576,1.1582,1.1576,1.1582,514200000.0
2009-07-03 16:35:00,1.15815,1.1586,1.158,1.15835,194200000.0
2009-07-03 16:40:00,1.15835,1.1588,1.1582,1.15825,325100000.0
2009-07-03 16:45:00,1.15825,1.1586,1.1582,1.1584,137700000.0
2009-07-03 16:50:00,1.1585,1.15865,1.1584,1.15845,311799997.0
2009-07-03 16:55:00,1.1585,1.15965,1.1584,1.15945,815700000.0
2009-07-03 17:00:00,1.15945,1.1597,1.1589,1.1594,514900000.0
2009-07-03 17:05:00,1.15945,1.1601,1.15925,1.1599,404700001.0
2009-07-03 17:10:00,1.1599,1.1599,1.1593,1.15953,568499995.0
2009-07-03 17:15:00,1.1597,1.16045,1.1596,1.16045,864600002.0
2009-07-03 17:20:00,1.16045,1.16075,1.16025,1.16035,593700000.0
2009-07-03 17:25:00,1.16055,1.1608,1.1602,1.16055,438299999.0
2009-07-03 17:30:00,1.16075,1.16075,1.1599,1.1599,702000000.0
2009-07-03 17:35:00,1.1599,1.1605,1.1596,1.16035,390400001.0
2009-07-03 17:40:00,1.16035,1.16065,1.16016,1.1602,193500000.0
2009-07-03 17:45:00,1.16045,1.1605,1.1602,1.1605,233400000.0
2009-07-03 17:50:00,1.16055,1.16115,1.16045,1.1609,219000000.0
2009-07-03 17:55:00,1.16095,1.16335,1.16075,1.16205,760000000.0
2009-07-03 18:00:00,1.16225,1.16225,1.16045,1.1609,406400000.0
2009-07-03 18:05:00,1.1609,1.1609,1.16065,1.1608,107400000.0
2009-07-03 18:10:00,1.16075,1.1619,1.16065,1.16105,392999999.0
2009-07-03 18:15:00,1.16085,1.1616,1.1608,1.16135,437800000.0
2009-07-03 18:20:00,1.1615,1.1615,1.16115,1.16115,141400000.0
2009-07-03 18:25:00,1.1613,1.1614,1.1611,1.1614,47800000.0
2009-07-03 18:30:00,1.16115,1.1613,1.1609,1.16105,110800000.0
2009-07-03 18:35:00,1.16105,1.16115,1.16095,1.16105,207200000.0
2009-07-03 18:40:00,1.1611,1.16165,1.1611,1.16155,139800000.0
2009-07-03 18:45:00,1.1615,1.1619,1.16145,1.1619,97000000.0
2009-07-03 18:50:00,1.16174,1.162,1.16139,1.16164,321000000.0
2009-07-03 18:55:00,1.1618,1.162,1.16145,1.16165,348800000.0
2009-07-03 19:00:00,1.1617,1.1622,1.16155,1.1617,171800000.0
2009-07-03 19:05:00,1.162,1.1623,1.16183,1.1623,89600000.0
2009-07-03 19:10:00,1.1623,1.1623,1.16177,1.16195,165200000.0
2009-07-03 19:15:00,1.1623,1.1623,1.16205,1.1622,179600000.0
2009-07-03 19:20:00,1.1622,1.1622,1.16189,1.1622,108800000.0
2009-07-03 19:25:00,1.16155,1.1619,1.16105,1.1615,120199998.0
2009-07-03 19:30:00,1.16143,1.16165,1.16114,1.16133,341800000.0
2009-07-03 19:35:00,1.16135,1.16153,1.16115,1.16136,545400003.0
2009-07-03 19:40:00,1.1614,1.16157,1.1612,1.16149,657100008.0
2009-07-03 19:45:00,1.1614,1.1615,1.1611,1.1615,41800000.0
2009-07-03 19:50:00,1.16124,1.1615,1.1609,1.1613,246600000.0
2009-07-03 19:55:00,1.16127,1.16138,1.16062,1.1607,303200000.0
2009-07-03 20:00:00,1.16061,1.16105,1.1605,1.16057,154800000.0
2009-07-03 20:05:00,1.16063,1.1617,1.1605,1.16165,215600000.0
2009-07-03 20:10:00,1.16123,1.1621,1.16121,1.1621,64400000.0
2009-07-03 20:15:00,1.1621,1.1621,1.16137,1.1621,77800000.0
2009-07-03 20:20:00,1.1617,1.1622,1.1616,1.1617,160600000.0
2009-07-03 20:25:00,1.1617,1.1617,1.16165,1.16165,132000000.0
2009-07-03 20:30:00,1.16165,1.1626,1.16155,1.1626,368200000.0
2009-07-03 20:35:00,1.1622,1.16305,1.1619,1.1628,141400000.0
2009-07-03 20:40:00,1.16285,1.1633,1.16285,1.1633,178000000.0
2009-07-03 20:45:00,1.1633,1.1633,1.16265,1.163,154400000.0
2009-07-03 20:50:00,1.1628,1.1628,1.1618,1.1619,81200000.0
2009-07-03 20:55:00,1.1617,1.16201,1.16137,1.16182,270600000.0
2009-07-03 21:00:00,1.1629,1.163,1.16215,1.1622,104800000.0
2009-07-03 21:05:00,1.1621,1.16215,1.16171,1.16215,108000000.0
2009-07-03 21:10:00,1.16215,1.1624,1.1621,1.1623,104000000.0
2009-07-03 21:15:00,1.162,1.16225,1.1617,1.16195,153800000.0
2009-07-03 21:20:00,1.1625,1.1625,1.16175,1.1619,83200000.0
2009-07-03 21:25:00,1.16185,1.16215,1.16156,1.16179,85200000.0
2009-07-03 21:30:00,1.16174,1.1621,1.16138,1.162,162400000.0
2009-07-03 21:35:00,1.1621,1.1621,1.16149,1.1619,134000000.0
2009-07-03 21:40:00,1.16215,1.16216,1.16175,1.16212,66400000.0
2009-07-03 21:45:00,1.16215,1.16245,1.1619,1.16205,115000000.0
2009-07-03 21:50:00,1.16205,1.1621,1.1615,1.1615,80800001.0
2009-07-03 21:55:00,1.1615,1.1617,1.16135,1.16145,182400005.0
2009-07-03 22:00:00,1.1614,1.16179,1.1598,1.15995,417200004.0
2009-07-03 22:05:00,1.1601,1.16125,1.1599,1.15995,259000000.0
2009-07-03 22:10:00,1.15995,1.1603,1.1593,1.15945,254400000.0
2009-07-03 22:15:00,1.15985,1.16075,1.15985,1.16,38200000.0
2009-07-03 22:20:00,1.16,1.161,1.15985,1.1602,79400000.0
2009-07-03 22:25:00,1.16025,1.1604,1.1596,1.16,209400000.0
2009-07-03 22:30:00,1.16,1.1606,1.16,1.16044,152200000.0
2009-07-03 22:35:00,1.16031,1.16095,1.16025,1.1605,98800000.0
2009-07-03 22:40:00,1.1605,1.161,1.1605,1.1609,71200000.0
2009-07-03 22:45:00,1.1608,1.161,1.15993,1.16018,295200014.0
2009-07-03 22:50:00,1.16047,1.1605,1.16005,1.1605,179000008.0
2009-07-03 22:55:00,1.1605,1.1605,1.16025,1.1605,24000000.0
2009-07-06 02:00:00,1.16095,1.1616,1.1609,1.1616,317400000.0
2009-07-06 02:05:00,1.1616,1.1616,1.16125,1.16125,192400000.0
2009-07-06 02:10:00,1.1615,1.1616,1.161,1.16115,124800000.0
2009-07-06 02:15:00,1.1612,1.1614,1.16085,1.1612,247600000.0
2009-07-06 02:20:00,1.1612,1.1614,1.16095,1.1614,175000000.0
2009-07-06 02:25:00,1.1614,1.1614,1.16115,1.1613,137600000.0
2009-07-06 02:30:00,1.1613,1.1614,1.16095,1.16105,209200000.0
2009-07-06 02:35:00,1.16105,1.1614,1.16095,1.16115,176800000.0
2009-07-06 02:40:00,1.16115,1.16115,1.1601,1.1604,286800000.0
2009-07-06 02:45:00,1.1604,1.1606,1.16005,1.1606,321200000.0
2009-07-06 02:50:00,1.1606,1.161,1.16034,1.1606,56800000.0
2009-07-06 02:55:00,1.1608,1.1613,1.1605,1.1608,388400000.0
2009-07-06 03:00:00,1.1609,1.1609,1.16045,1.1605,180200000.0
2009-07-06 03:05:00,1.1606,1.1606,1.16045,1.1605,87200000.0
2009-07-06 03:10:00,1.1604,1.16065,1.16035,1.1605,138000000.0
2009-07-06 03:15:00,1.1605,1.1611,1.16,1.16015,495800000.0
2009-07-06 03:20:00,1.16015,1.1602,1.1598,1.16005,337400000.0
2009-07-06 03:25:00,1.1601,1.16075,1.1599,1.16075,527000001.0
2009-07-06 03:30:00,1.16055,1.16145,1.1602,1.16135,361000000.0
2009-07-06 03:35:00,1.16135,1.16135,1.16015,1.16085,332800000.0
2009-07-06 03:40:00,1.161,1.161,1.16,1.1604,365600000.0
2009-07-06 03:45:00,1.15997,1.16045,1.15964,1.16025,250000000.0
2009-07-06 03:50:00,1.16015,1.1608,1.1599,1.1608,243200000.0
2009-07-06 03:55:00,1.16085,1.1615,1.16085,1.16103,227800000.0
2009-07-06 04:00:00,1.16125,1.1615,1.1611,1.1612,86400000.0
2009-07-06 04:05:00,1.1612,1.16155,1.16105,1.1613,209800000.0
2009-07-06 04:10:00,1.1614,1.1616,1.16065,1.1612,311400000.0
2009-07-06 04:15:00,1.16075,1.1617,1.16075,1.1617,116600000.0
2009-07-06 04:20:00,1.1617,1.16195,1.161,1.16165,307399999.0
2009-07-06 04:25:00,1.1617,1.16195,1.1615,1.16195,197200000.0
2009-07-06 04:30:00,1.162,1.1628,1.162,1.16245,402400000.0
2009-07-06 04:35:00,1.1625,1.1637,1.16245,1.16295,673600000.0
2009-07-06 04:40:00,1.16315,1.16355,1.1627,1.16275,492000001.0
2009-07-06 04:45:00,1.16275,1.1629,1.16265,1.1627,269600001.0
2009-07-06 04:50:00,1.1627,1.16275,1.1616,1.16215,549799999.0
2009-07-06 04:55:00,1.16215,1.1623,1.16126,1.16176,450600000.0
2009-07-06 05:00:00,1.162,1.162,1.16175,1.16195,179600000.0
2009-07-06 05:05:00,1.162,1.162,1.16145,1.16145,385600002.0
2009-07-06 05:10:00,1.16195,1.162,1.1614,1.16165,239400000.0
2009-07-06 05:15:00,1.1619,1.1622,1.16155,1.1619,221400000.0
2009-07-06 05:20:00,1.162,1.162,1.16155,1.16175,140400000.0
2009-07-06 05:25:00,1.1616,1.162,1.16145,1.1618,151800000.0
2009-07-06 05:30:00,1.1618,1.1629,1.16155,1.1627,250200000.0
2009-07-06 05:35:00,1.1628,1.1628,1.1621,1.1628,280800000.0
2009-07-06 05:40:00,1.1628,1.1628,1.162,1.162,291400000.0
2009-07-06 05:45:00,1.1624,1.16245,1.16125,1.1615,516600000.0
2009-07-06 05:50:00,1.1615,1.16165,1.1613,1.1614,165600000.0
2009-07-06 05:55:00,1.16145,1.16155,1.1614,1.1614,241200004.0
2009-07-06 06:00:00,1.1614,1.16156,1.16129,1.1614,1160599999.0
2009-07-06 06:05:00,1.16145,1.16145,1.16092,1.1614,616200001.0
2009-07-06 06:10:00,1.1614,1.1614,1.16045,1.16045,787800000.0
2009-07-06 06:15:00,1.1605,1.1605,1.1592,1.15985,432400000.0
2009-07-06 06:20:00,1.15985,1.1605,1.1598,1.1602,413400000.0
2009-07-06 06:25:00,1.1602,1.1602,1.15955,1.1601,142800000.0
2009-07-06 06:30:00,1.16,1.16,1.15965,1.1598,376000000.0
2009-07-06 06:35:00,1.1598,1.16,1.1596,1.1596,114000000.0
2009-07-06 06:40:00,1.1598,1.1601,1.1596,1.16005,600800002.0
2009-07-06 06:45:00,1.16005,1.16055,1.1599,1.1603,550000001.0
2009-07-06 06:50:00,1.1604,1.1607,1.1602,1.16035,365400000.0
2009-07-06 06:55:00,1.16035,1.1604,1.1603,1.1603,321800000.0
2009-07-06 07:00:00,1.1604,1.16055,1.1602,1.16055,186400000.0
2009-07-06 07:05:00,1.16055,1.1607,1.1604,1.1605,217400000.0
2009-07-06 07:10:00,1.1604,1.1604,1.16015,1.16015,105600000.0
2009-07-06 07:15:00,1.1602,1.1604,1.15955,1.15965,211000000.0
2009-07-06 07:20:00,1.15975,1.1598,1.1594,1.15945,166000001.0
2009-07-06 07:25:00,1.1598,1.16005,1.15945,1.1595,249000000.0
2009-07-06 07:30:00,1.1595,1.15965,1.15895,1.1591,282200001.0
2009-07-06 07:35:00,1.1591,1.15945,1.15895,1.15945,319400002.0
2009-07-06 07:40:00,1.1595,1.1601,1.15945,1.15965,301400000.0
2009-07-06 07:45:00,1.15975,1.161,1.15975,1.1605,373200000.0
2009-07-06 07:50:00,1.1605,1.1612,1.1605,1.161,395200005.0
2009-07-06 07:55:00,1.161,1.1612,1.16095,1.1612,385200000.0
2009-07-06 08:00:00,1.1612,1.16165,1.16095,1.16105,368200000.0
2009-07-06 08:05:00,1.16095,1.1611,1.16075,1.161,196000000.0
2009-07-06 08:10:00,1.1609,1.1624,1.1609,1.1617,667700000.0
2009-07-06 08:15:00,1.1617,1.16195,1.1612,1.16145,405800000.0
2009-07-06 08:20:00,1.1615,1.1616,1.16095,1.16125,368000000.0
2009-07-06 08:25:00,1.16125,1.16145,1.16105,1.1611,286400001.0
2009-07-06 08:30:00,1.16105,1.1611,1.1608,1.16105,267600000.0
2009-07-06 08:35:00,1.16105,1.16165,1.16105,1.16135,486800000.0
2009-07-06 08:40:00,1.16135,1.1621,1.16125,1.16165,657400001.0
2009-07-06 08:45:00,1.1617,1.16195,1.16135,1.1616,907999998.0
2009-07-06 08:50:00,1.16147,1.1619,1.16098,1.1617,678699999.0
2009-07-06 08:55:00,1.1617,1.163,1.1617,1.16285,905500000.0
2009-07-06 09:00:00,1.16285,1.16425,1.16265,1.16405,1931500000.0
2009-07-06 09:05:00,1.16405,1.1643,1.1637,1.16415,1665800001.0
2009-07-06 09:10:00,1.16415,1.1649,1.16405,1.1646,1597000003.0
2009-07-06 09:15:00,1.1647,1.1647,1.1639,1.16415,1512199999.0
2009-07-06 09:20:00,1.16415,1.16475,1.1633,1.1638,1528800002.0
2009-07-06 09:25:00,1.16375,1.16435,1.1635,1.1641,1238600000.0
2009-07-06 09:30:00,1.16415,1.16475,1.1638,1.1646,1205400000.0
2009-07-06 09:35:00,1.1647,1.16605,1.1646,1.1658,1382200001.0
2009-07-06 09:40:00,1.16585,1.16595,1.16405,1.16425,1418999999.0
2009-07-06 09:45:00,1.16435,1.16465,1.1635,1.1638,1232800002.0
2009-07-06 09:50:00,1.16385,1.1644,1.16375,1.16435,745200000.0
2009-07-06 09:55:00,1.1643,1.16465,1.16415,1.1643,813600000.0
2009-07-06 10:00:00,1.16445,1.16505,1.16405,1.16415,914000001.0
2009-07-06 10:05:00,1.16425,1.1676,1.16425,1.16735,1590800000.0
2009-07-06 10:10:00,1.16745,1.1679,1.16665,1.1672,1542900001.0
2009-07-06 10:15:00,1.1672,1.16745,1.16615,1.1663,1225400001.0
2009-07-06 10:20:00,1.16625,1.16685,1.1656,1.1668,1215999999.0
2009-07-06 10:25:00,1.16685,1.1679,1.1663,1.16745,1377599997.0
2009-07-06 10:30:00,1.16745,1.16745,1.16565,1.16585,909000001.0
2009-07-06 10:35:00,1.1658,1.1659,1.16505,1.16515,706700001.0
2009-07-06 10:40:00,1.16515,1.1653,1.16345,1.1637,1076600000.0
2009-07-06 10:45:00,1.1637,1.164,1.16291,1.16375,1293800002.0
2009-07-06 10:50:00,1.16375,1.16455,1.1635,1.1645,791999999.0
2009-07-06 10:55:00,1.1646,1.1648,1.1639,1.1644,448800000.0
2009-07-06 11:00:00,1.1644,1.1644,1.1635,1.164,423000000.0
2009-07-06 11:05:00,1.164,1.164,1.16325,1.1633,319400000.0
2009-07-06 11:10:00,1.16325,1.16395,1.16285,1.1637,848599999.0
2009-07-06 11:15:00,1.16365,1.164,1.16365,1.164,219100000.0
2009-07-06 11:20:00,1.164,1.16427,1.1636,1.16415,867300000.0
2009-07-06 11:25:00,1.16425,1.16475,1.16415,1.16435,560599999.0
2009-07-06 11:30:00,1.16435,1.16445,1.16415,1.16435,430400000.0
2009-07-06 11:35:00,1.1643,1.16445,1.1637,1.16405,383399999.0
2009-07-06 11:40:00,1.16405,1.1649,1.16405,1.1645,318200001.0
2009-07-06 11:45:00,1.16455,1.1647,1.16425,1.16465,1668800001.0
2009-07-06 11:50:00,1.1646,1.16535,1.16455,1.16525,246400000.0
2009-07-06 11:55:00,1.16525,1.1657,1.16487,1.1656,785000000.0
2009-07-06 12:00:00,1.16565,1.1661,1.1655,1.1657,712400000.0
2009-07-06 12:05:00,1.16565,1.16655,1.16565,1.1662,743900001.0
2009-07-06 12:10:00,1.16625,1.16635,1.1655,1.1657,437800000.0
2009-07-06 12:15:00,1.16565,1.16585,1.16565,1.16575,185000000.0
2009-07-06 12:20:00,1.16585,1.1661,1.1658,1.1659,744800000.0
2009-07-06 12:25:00,1.1659,1.16595,1.1655,1.16565,487600000.0
2009-07-06 12:30:00,1.1657,1.1663,1.1656,1.1662,490800000.0
2009-07-06 12:35:00,1.1662,1.1663,1.16595,1.1661,109800000.0
2009-07-06 12:40:00,1.16625,1.167,1.1661,1.167,454000000.0
2009-07-06 12:45:00,1.167,1.16765,1.16395,1.16485,1187800000.0
2009-07-06 12:50:00,1.1649,1.1653,1.1644,1.16495,518000001.0
2009-07-06 12:55:00,1.16495,1.1652,1.16455,1.16485,383600000.0
2009-07-06 13:00:00,1.16485,1.1654,1.16445,1.1651,1999999998.0
2009-07-06 13:05:00,1.1651,1.1651,1.1645,1.1646,1560700005.0
2009-07-06 13:10:00,1.1647,1.1647,1.1643,1.1643,669200000.0
2009-07-06 13:15:00,1.1643,1.1643,1.16385,1.164,1212000002.0
2009-07-06 13:20:00,1.16395,1.16455,1.1639,1.1642,1289300001.0
2009-07-06 13:25:00,1.16425,1.1648,1.16425,1.1648,584000000.0
2009-07-06 13:30:00,1.1648,1.16495,1.16425,1.1647,500699998.0
2009-07-06 13:35:00,1.16455,1.1653,1.1645,1.165,858799997.0
2009-07-06 13:40:00,1.165,1.16605,1.165,1.16605,911399997.0
2009-07-06 13:45:00,1.16585,1.16585,1.1653,1.16555,1225099995.0
2009-07-06 13:50:00,1.1656,1.16655,1.16555,1.1656,1375000006.0
2009-07-06 13:55:00,1.16575,1.1661,1.1651,1.16525,1227199997.0
2009-07-06 14:00:00,1.16525,1.1654,1.1649,1.16515,732500002.0
2009-07-06 14:05:00,1.16515,1.1652,1.1644,1.16465,1386400001.0
2009-07-06 14:10:00,1.16465,1.1654,1.16435,1.1654,1308799998.0
2009-07-06 14:15:00,1.16535,1.1654,1.1647,1.16505,1493599992.0
2009-07-06 14:20:00,1.16495,1.1657,1.1646,1.1656,2441600003.0
2009-07-06 14:25:00,1.16555,1.16565,1.16445,1.1648,2724099993.0
2009-07-06 14:30:00,1.1648,1.1649,1.1635,1.1649,1727599998.0
2009-07-06 14:35:00,1.1647,1.16505,1.16415,1.1642,1512600003.0
2009-07-06 14:40:00,1.16425,1.16505,1.16415,1.165,1316200001.0
2009-07-06 14:45:00,1.16505,1.16515,1.1646,1.16475,1421600001.0
2009-07-06 14:50:00,1.16475,1.165,1.16405,1.16405,2005400001.0
2009-07-06 14:55:00,1.16405,1.1641,1.1631,1.16325,2385000006.0
2009-07-06 15:00:00,1.1632,1.165,1.1631,1.16475,2592000002.0
2009-07-06 15:05:00,1.16475,1.16555,1.1647,1.16525,3517999997.0
2009-07-06 15:10:00,1.16525,1.1654,1.1649,1.16495,2137399997.0
2009-07-06 15:15:00,1.16495,1.1652,1.1642,1.1652,1703799996.0
2009-07-06 15:20:00,1.1652,1.16535,1.16295,1.16345,3327100000.0
2009-07-06 15:25:00,1.16345,1.16345,1.16265,1.16315,3073199990.0
2009-07-06 15:30:00,1.16315,1.1639,1.16265,1.16275,3472799994.0
2009-07-06 15:35:00,1.1627,1.1628,1.16145,1.162,4996800016.0
2009-07-06 15:40:00,1.16195,1.16285,1.1609,1.1621,5864899977.0
2009-07-06 15:45:00,1.1621,1.1629,1.16055,1.16065,3853700002.0
2009-07-06 15:50:00,1.16065,1.1624,1.16055,1.162,3490399989.0
2009-07-06 15:55:00,1.162,1.16225,1.16125,1.1615,2890600007.0
2009-07-06 16:00:00,1.1615,1.1616,1.16045,1.16135,3354699999.0
2009-07-06 16:05:00,1.1614,1.16225,1.1607,1.1622,3320499989.0
2009-07-06 16:10:00,1.1622,1.16275,1.16135,1.16255,2501400001.0
2009-07-06 16:15:00,1.1625,1.1635,1.16225,1.1635,3149699999.0
2009-07-06 16:20:00,1.1633,1.1639,1.16295,1.1633,3120800017.0
2009-07-06 16:25:00,1.1633,1.165,1.16325,1.1645,4086299996.0
2009-07-06 16:30:00,1.1645,1.16595,1.1643,1.1658,3381799998.0
2009-07-06 16:35:00,1.16585,1.16585,1.16445,1.16485,2847599991.0
2009-07-06 16:40:00,1.1648,1.16515,1.16375,1.16435,2071399992.0
2009-07-06 16:45:00,1.16435,1.16465,1.1633,1.1637,2863200011.0
2009-07-06 16:50:00,1.1637,1.1647,1.1635,1.1641,2759399996.0
2009-07-06 16:55:00,1.16415,1.16425,1.16245,1.16245,2744399990.0
2009-07-06 17:00:00,1.1625,1.1627,1.1621,1.1623,1471499989.0
2009-07-06 17:05:00,1.1623,1.1628,1.16175,1.16275,2979199990.0
2009-07-06 17:10:00,1.1628,1.16295,1.16165,1.1617,2804200016.0
2009-07-06 17:15:00,1.1617,1.16185,1.16125,1.16145,1791599998.0
2009-07-06 17:20:00,1.16145,1.162,1.161,1.162,1869100003.0
2009-07-06 17:25:00,1.162,1.163,1.162,1.1623,2006399997.0
2009-07-06 17:30:00,1.1623,1.16335,1.1623,1.16305,1890100006.0
2009-07-06 17:35:00,1.16315,1.16325,1.1622,1.1625,3131199983.0
2009-07-06 17:40:00,1.1624,1.16245,1.1619,1.1619,1975600003.0
2009-07-06 17:45:00,1.1619,1.16195,1.1608,1.1609,1972799998.0
2009-07-06 17:50:00,1.1609,1.1614,1.16075,1.1613,1991200009.0
2009-07-06 17:55:00,1.1613,1.1617,1.161,1.161,1442000004.0
2009-07-06 18:00:00,1.161,1.161,1.1602,1.16045,2115699998.0
2009-07-06 18:05:00,1.16045,1.161,1.16015,1.1608,2413799999.0
2009-07-06 18:10:00,1.1607,1.16105,1.1603,1.16035,1862699999.0
2009-07-06 18:15:00,1.16035,1.1607,1.16025,1.1606,1711000003.0
2009-07-06 18:20:00,1.1607,1.16115,1.16045,1.16105,2403199994.0
2009-07-06 18:25:00,1.16105,1.1625,1.16105,1.1625,2205599996.0
2009-07-06 18:30:00,1.1625,1.1627,1.162,1.1624,2912099990.0
2009-07-06 18:35:00,1.1624,1.1631,1.1624,1.1628,1482399999.0
2009-07-06 18:40:00,1.1628,1.1634,1.16275,1.1634,2069399995.0
2009-07-06 18:45:00,1.16335,1.1635,1.1631,1.16325,1688000001.0
2009-07-06 18:50:00,1.1633,1.1633,1.16235,1.1628,1914799996.0
2009-07-06 18:55:00,1.1628,1.1629,1.1625,1.1627,814400004.0
2009-07-06 19:00:00,1.16285,1.16315,1.1624,1.1624,1807200006.0
2009-07-06 19:05:00,1.1624,1.1625,1.16165,1.1618,873399997.0
2009-07-06 19:10:00,1.16185,1.1621,1.16125,1.1613,746000001.0
2009-07-06 19:15:00,1.16125,1.16125,1.1605,1.1608,2908399990.0
2009-07-06 19:20:00,1.1608,1.1613,1.16055,1.16105,2348600002.0
2009-07-06 19:25:00,1.16105,1.16105,1.1596,1.1606,1429300002.0
2009-07-06 19:30:00,1.1606,1.16105,1.1601,1.1608,2214599998.0
2009-07-06 19:35:00,1.1608,1.16145,1.16075,1.1614,3047400004.0
2009-07-06 19:40:00,1.1614,1.1622,1.1612,1.1621,1740299998.0
2009-07-06 19:45:00,1.16205,1.16315,1.16205,1.16265,2209999995.0
2009-07-06 19:50:00,1.16265,1.1628,1.1617,1.16185,2230800012.0
2009-07-06 19:55:00,1.16185,1.1624,1.1618,1.1624,1459800000.0
2009-07-06 20:00:00,1.1623,1.16275,1.1618,1.1618,1356000001.0
2009-07-06 20:05:00,1.1618,1.1623,1.16145,1.16195,964600001.0
2009-07-06 20:10:00,1.16195,1.1627,1.16195,1.16255,1375599999.0
2009-07-06 20:15:00,1.16255,1.16315,1.16225,1.1631,1643599999.0
2009-07-06 20:20:00,1.16305,1.1648,1.16255,1.16265,2481999998.0
2009-07-06 20:25:00,1.1628,1.1628,1.16225,1.16235,616600000.0
2009-07-06 20:30:00,1.16235,1.1629,1.1623,1.16245,1136400002.0
2009-07-06 20:35:00,1.16245,1.16245,1.16225,1.16235,804399997.0
2009-07-06 20:40:00,1.1625,1.1627,1.16235,1.1624,506200000.0
2009-07-06 20:45:00,1.1624,1.16255,1.16205,1.16235,517199999.0
2009-07-06 20:50:00,1.16225,1.1627,1.16215,1.16265,833200000.0
2009-07-06 20:55:00,1.1626,1.1627,1.1619,1.1621,1673799998.0
2009-07-06 21:00:00,1.1622,1.1622,1.1613,1.1614,2227500015.0
2009-07-06 21:05:00,1.1614,1.16155,1.1611,1.16115,986399998.0
2009-07-06 21:10:00,1.16115,1.1617,1.16115,1.1614,1618000008.0
2009-07-06 21:15:00,1.16135,1.16175,1.1613,1.16165,1156000000.0
2009-07-06 21:20:00,1.16165,1.16175,1.16145,1.1615,2120200015.0
2009-07-06 21:25:00,1.16155,1.16155,1.16135,1.16155,2297200017.0
2009-07-06 21:30:00,1.16155,1.1627,1.16155,1.1626,3061200020.0
2009-07-06 21:35:00,1.1626,1.1626,1.16165,1.1619,2314000006.0
2009-07-06 21:40:00,1.1619,1.16205,1.16115,1.16135,3660999997.0
2009-07-06 21:45:00,1.16135,1.1614,1.16015,1.16015,4447799933.0
2009-07-06 21:50:00,1.16015,1.16045,1.1597,1.1597,1723899998.0
2009-07-06 21:55:00,1.1597,1.16005,1.15865,1.15875,2615400000.0
2009-07-06 22:00:00,1.15875,1.1597,1.1587,1.15945,1788600003.0
2009-07-06 22:05:00,1.15945,1.15975,1.1591,1.15925,1098599989.0
2009-07-06 22:10:00,1.1594,1.15975,1.1593,1.15955,673600004.0
2009-07-06 22:15:00,1.15955,1.15955,1.15915,1.15915,654399993.0
2009-07-06 22:20:00,1.15925,1.1601,1.15925,1.1596,818600004.0
2009-07-06 22:25:00,1.1598,1.16015,1.1596,1.15995,505199999.0
2009-07-06 22:30:00,1.16005,1.1605,1.15909,1.1596,427500000.0
2009-07-06 22:35:00,1.15955,1.15955,1.15915,1.1592,127800000.0
2009-07-06 22:40:00,1.15935,1.15955,1.15865,1.15885,650200005.0
2009-07-06 22:45:00,1.1588,1.1594,1.15865,1.1588,976200003.0
2009-07-06 22:50:00,1.1588,1.1592,1.1588,1.1588,391400000.0
2009-07-06 22:55:00,1.15895,1.1593,1.1587,1.159,319000002.0
2009-07-06 23:00:00,1.15962,1.15962,1.15875,1.1592,52800000.0
2009-07-06 23:05:00,1.1592,1.15985,1.1588,1.1594,223000000.0
2009-07-06 23:10:00,1.15912,1.1598,1.1589,1.15905,207600000.0
2009-07-06 23:15:00,1.1588,1.1594,1.1588,1.1592,181000001.0
2009-07-06 23:20:00,1.15912,1.15925,1.159,1.15925,96400000.0
2009-07-06 23:25:00,1.15935,1.15935,1.15886,1.1589,174200000.0
2009-07-06 23:30:00,1.15905,1.15965,1.15905,1.15965,231600000.0
2009-07-06 23:35:00,1.15955,1.1596,1.15905,1.1592,123000000.0
2009-07-06 23:40:00,1.1592,1.1592,1.15863,1.1592,76799998.0
2009-07-06 23:45:00,1.1592,1.1592,1.15882,1.1592,115200001.0
2009-07-06 23:50:00,1.15898,1.15927,1.1586,1.15895,198599998.0
2009-07-06 23:55:00,1.1592,1.1592,1.15915,1.1592,64400000.0
2009-07-07 00:00:00,1.15925,1.15965,1.15913,1.1595,368400000.0
2009-07-07 00:05:00,1.1596,1.16,1.1596,1.16,96200000.0
2009-07-07 00:10:00,1.15995,1.16,1.15995,1.16,202600000.0
2009-07-07 00:15:00,1.16,1.16005,1.1591,1.1599,291400000.0
2009-07-07 00:20:00,1.1599,1.1599,1.15965,1.15985,187600000.0
2009-07-07 00:25:00,1.1599,1.1601,1.1598,1.16005,315200000.0
2009-07-07 00:30:00,1.1601,1.16025,1.15965,1.16025,98400000.0
2009-07-07 00:35:00,1.16,1.1603,1.15953,1.16005,282400000.0
2009-07-07 00:40:00,1.1601,1.1603,1.16,1.1601,60800000.0
2009-07-07 00:45:00,1.1601,1.1603,1.15985,1.1601,139400000.0
2009-07-07 00:50:00,1.1601,1.1603,1.15995,1.1601,221400000.0
2009-07-07 00:55:00,1.16005,1.16025,1.16,1.16025,378000000.0
2009-07-07 01:00:00,1.1603,1.1603,1.1599,1.1601,89800000.0
2009-07-07 01:05:00,1.16025,1.1603,1.15985,1.1603,170200000.0
2009-07-07 01:10:00,1.1603,1.1603,1.16005,1.16005,157400000.0
2009-07-07 01:15:00,1.16005,1.16055,1.1599,1.16035,112800000.0
2009-07-07 01:20:00,1.16035,1.1605,1.1599,1.16,66200000.0
2009-07-07 01:25:00,1.1604,1.16125,1.1602,1.16045,414400001.0
2009-07-07 01:30:00,1.1608,1.1609,1.16035,1.16035,161800000.0
2009-07-07 01:35:00,1.1605,1.1605,1.1603,1.1603,229000000.0
2009-07-07 01:40:00,1.1603,1.1603,1.1589,1.1595,590400000.0
2009-07-07 01:45:00,1.1595,1.15955,1.15915,1.1592,366800000.0
2009-07-07 01:50:00,1.1592,1.1592,1.15855,1.15875,192600000.0
2009-07-07 01:55:00,1.1588,1.15915,1.15858,1.1588,262000002.0
2009-07-07 02:00:00,1.15865,1.1588,1.15855,1.1587,409000002.0
2009-07-07 02:05:00,1.1588,1.1588,1.15823,1.15865,411800000.0
2009-07-07 02:10:00,1.15865,1.1589,1.1586,1.15885,387999999.0
2009-07-07 02:15:00,1.15885,1.1593,1.15885,1.15905,647600001.0
2009-07-07 02:20:00,1.159,1.1592,1.15874,1.1589,252200000.0
2009-07-07 02:25:00,1.1592,1.15935,1.1591,1.15925,202200000.0
2009-07-07 02:30:00,1.1593,1.1594,1.15881,1.15925,74200000.0
2009-07-07 02:35:00,1.1593,1.15965,1.15925,1.15965,229000000.0
2009-07-07 02:40:00,1.1596,1.1597,1.15955,1.15965,184600000.0
2009-07-07 02:45:00,1.15965,1.15965,1.15955,1.1596,114000000.0
2009-07-07 02:50:00,1.1597,1.16005,1.15955,1.1599,236000000.0
2009-07-07 02:55:00,1.16,1.1604,1.15975,1.1604,461200000.0
2009-07-07 03:00:00,1.1603,1.1606,1.1595,1.16055,836000000.0
2009-07-07 03:05:00,1.1607,1.1607,1.1603,1.16045,131600000.0
2009-07-07 03:10:00,1.16025,1.1604,1.16,1.16015,355400000.0
2009-07-07 03:15:00,1.16035,1.1605,1.16,1.16005,446400000.0
2009-07-07 03:20:00,1.1601,1.1605,1.15968,1.15979,416999999.0
2009-07-07 03:25:00,1.1602,1.16075,1.1602,1.16075,252600000.0
2009-07-07 03:30:00,1.16075,1.16075,1.16043,1.1606,447200000.0
2009-07-07 03:35:00,1.1606,1.16065,1.1604,1.16045,614399997.0
2009-07-07 03:40:00,1.16045,1.1609,1.1604,1.16055,462200000.0
2009-07-07 03:45:00,1.16055,1.1613,1.1604,1.16125,377600001.0
2009-07-07 03:50:00,1.16083,1.1617,1.16065,1.16165,497400000.0
2009-07-07 03:55:00,1.16165,1.16185,1.16125,1.1614,549199999.0
2009-07-07 04:00:00,1.1614,1.16145,1.16125,1.1613,162800000.0
2009-07-07 04:05:00,1.1613,1.1613,1.16067,1.1613,178000000.0
2009-07-07 04:10:00,1.1613,1.1613,1.1604,1.1607,600200000.0
2009-07-07 04:15:00,1.1607,1.1607,1.1603,1.16035,141799998.0
2009-07-07 04:20:00,1.16035,1.1605,1.16035,1.1605,100800000.0
2009-07-07 04:25:00,1.1605,1.16065,1.1603,1.16065,129000000.0
2009-07-07 04:30:00,1.16029,1.1608,1.15989,1.16065,104400000.0
2009-07-07 04:35:00,1.16075,1.16075,1.1603,1.16045,267200000.0
2009-07-07 04:40:00,1.1604,1.1608,1.1602,1.1602,165399998.0
2009-07-07 04:45:00,1.1603,1.1606,1.16026,1.16038,269800000.0
2009-07-07 04:50:00,1.16055,1.1609,1.16045,1.1609,170000000.0
2009-07-07 04:55:00,1.1609,1.1609,1.1604,1.16055,129800000.0
2009-07-07 05:00:00,1.1606,1.1607,1.16009,1.1607,418800000.0
2009-07-07 05:05:00,1.1607,1.16105,1.16045,1.1605,143000000.0
2009-07-07 05:10:00,1.1605,1.1606,1.1604,1.1604,159800001.0
2009-07-07 05:15:00,1.1604,1.16075,1.16032,1.16075,200000000.0
2009-07-07 05:20:00,1.16075,1.16085,1.16055,1.16065,340800000.0
2009-07-07 05:25:00,1.16045,1.16065,1.1602,1.16038,452399995.0
2009-07-07 05:30:00,1.16041,1.16053,1.16026,1.16044,270200000.0
2009-07-07 05:35:00,1.16044,1.16053,1.16025,1.16039,272799998.0
2009-07-07 05:40:00,1.16038,1.16049,1.15982,1.1601,209999999.0
2009-07-07 05:45:00,1.1599,1.16021,1.15985,1.16011,806999997.0
2009-07-07 05:50:00,1.15975,1.15988,1.15948,1.15953,492800004.0
2009-07-07 05:55:00,1.1597,1.1598,1.1596,1.1598,310600000.0
2009-07-07 06:00:00,1.1599,1.1599,1.1595,1.15985,341200000.0
2009-07-07 06:05:00,1.15985,1.16,1.15945,1.15982,982600003.0
2009-07-07 06:10:00,1.16,1.16,1.15944,1.1597,785999999.0
2009-07-07 06:15:00,1.1596,1.16,1.1596,1.1599,324000001.0
2009-07-07 06:20:00,1.1599,1.1601,1.1598,1.16,215200000.0
2009-07-07 06:25:00,1.1599,1.1601,1.1596,1.15995,446400004.0
2009-07-07 06:30:00,1.15995,1.16055,1.1594,1.15985,432600000.0
2009-07-07 06:35:00,1.15985,1.15985,1.1593,1.1594,274600000.0
2009-07-07 06:40:00,1.1594,1.1594,1.15833,1.15865,1068200003.0
2009-07-07 06:45:00,1.1587,1.1589,1.1585,1.15865,252600000.0
2009-07-07 06:50:00,1.15865,1.159,1.15845,1.15895,458800000.0
2009-07-07 06:55:00,1.1589,1.15905,1.15865,1.15885,246400000.0
2009-07-07 07:00:00,1.15895,1.159,1.1588,1.1589,88800000.0
2009-07-07 07:05:00,1.159,1.15935,1.159,1.15915,327200000.0
2009-07-07 07:10:00,1.15915,1.15915,1.15895,1.15905,131200000.0
2009-07-07 07:15:00,1.159,1.15945,1.15895,1.15945,259000000.0
2009-07-07 07:20:00,1.15945,1.15955,1.15915,1.1595,93800000.0
2009-07-07 07:25:00,1.1595,1.16045,1.15945,1.1596,387800000.0
2009-07-07 07:30:00,1.1596,1.1604,1.1596,1.1598,312800000.0
2009-07-07 07:35:00,1.1598,1.1599,1.1597,1.1599,197800000.0
2009-07-07 07:40:00,1.1599,1.1603,1.15985,1.1603,224400002.0
2009-07-07 07:45:00,1.16035,1.1605,1.16025,1.16045,155799999.0
2009-07-07 07:50:00,1.16045,1.1607,1.16045,1.16065,172400000.0
2009-07-07 07:55:00,1.16065,1.1616,1.16065,1.16155,408200000.0
2009-07-07 08:00:00,1.1616,1.16175,1.16145,1.1615,195800000.0
2009-07-07 08:05:00,1.1615,1.1616,1.1613,1.1615,426399999.0
2009-07-07 08:10:00,1.1615,1.1615,1.161,1.1612,227199998.0
2009-07-07 08:15:00,1.1612,1.16235,1.1612,1.1623,273999999.0
2009-07-07 08:20:00,1.1623,1.1636,1.1619,1.16205,543399999.0
2009-07-07 08:25:00,1.1621,1.1627,1.16195,1.1626,747800000.0
2009-07-07 08:30:00,1.16235,1.16285,1.162,1.1623,881900000.0
2009-07-07 08:35:00,1.1624,1.1624,1.1617,1.1622,417500000.0
2009-07-07 08:40:00,1.16215,1.163,1.16195,1.16265,544600000.0
2009-07-07 08:45:00,1.16265,1.16295,1.162,1.1622,682400000.0
2009-07-07 08:50:00,1.1622,1.1625,1.16175,1.162,450000000.0
2009-07-07 08:55:00,1.1621,1.16245,1.16195,1.16205,557200000.0
2009-07-07 09:00:00,1.1622,1.1623,1.1616,1.1618,537800000.0
2009-07-07 09:05:00,1.1618,1.1628,1.1618,1.1625,474700001.0
2009-07-07 09:10:00,1.1625,1.16315,1.1624,1.16275,678400000.0
2009-07-07 09:15:00,1.16265,1.1632,1.16135,1.162,988300000.0
2009-07-07 09:20:00,1.162,1.1624,1.16155,1.1622,982299999.0
2009-07-07 09:25:00,1.1622,1.1631,1.1622,1.16285,1014900000.0
2009-07-07 09:30:00,1.1628,1.1633,1.16105,1.16215,1232600000.0
2009-07-07 09:35:00,1.1622,1.16275,1.1621,1.16265,1028799999.0
2009-07-07 09:40:00,1.1627,1.1629,1.16265,1.1628,984200001.0
2009-07-07 09:45:00,1.16275,1.16275,1.16165,1.1617,553200000.0
2009-07-07 09:50:00,1.16175,1.16205,1.16135,1.1618,774200000.0
2009-07-07 09:55:00,1.1618,1.1619,1.1611,1.1617,608100000.0
2009-07-07 10:00:00,1.1617,1.1618,1.1613,1.1618,515400000.0
2009-07-07 10:05:00,1.1618,1.16195,1.16155,1.16185,666500000.0
2009-07-07 10:10:00,1.16185,1.1621,1.16155,1.1619,823799999.0
2009-07-07 10:15:00,1.1619,1.16265,1.16165,1.1625,648600001.0
2009-07-07 10:20:00,1.1625,1.1626,1.1616,1.1618,997200000.0
2009-07-07 10:25:00,1.16175,1.1618,1.161,1.161,879200002.0
2009-07-07 10:30:00,1.161,1.1616,1.16075,1.16115,985199998.0
2009-07-07 10:35:00,1.16115,1.1614,1.1607,1.16075,938400001.0
2009-07-07 10:40:00,1.16075,1.16115,1.16045,1.16055,780400002.0
2009-07-07 10:45:00,1.1606,1.16065,1.15945,1.1595,1094000002.0
2009-07-07 10:50:00,1.1595,1.15955,1.15765,1.1586,1056700000.0
2009-07-07 10:55:00,1.1586,1.1588,1.15825,1.15835,861200000.0
2009-07-07 11:00:00,1.15835,1.15915,1.15805,1.15885,705800000.0
2009-07-07 11:05:00,1.1588,1.1597,1.15835,1.15965,1160600000.0
2009-07-07 11:10:00,1.15965,1.1608,1.1596,1.16015,1406399999.0
2009-07-07 11:15:00,1.16015,1.1604,1.15985,1.16005,579399999.0
2009-07-07 11:20:00,1.16005,1.1601,1.15665,1.1576,914900000.0
2009-07-07 11:25:00,1.1576,1.1582,1.15735,1.1576,567800000.0
2009-07-07 11:30:00,1.1576,1.1579,1.1576,1.1578,318200000.0
2009-07-07 11:35:00,1.1578,1.15925,1.15775,1.1592,704000000.0
2009-07-07 11:40:00,1.1592,1.1593,1.1589,1.15905,452400000.0
2009-07-07 11:45:00,1.1591,1.15975,1.1584,1.1585,741800000.0
2009-07-07 11:50:00,1.1584,1.1591,1.1584,1.15905,240600000.0
2009-07-07 11:55:00,1.15895,1.15915,1.1581,1.15865,430800000.0
2009-07-07 12:00:00,1.15865,1.15865,1.1578,1.1586,509800000.0
2009-07-07 12:05:00,1.1586,1.1586,1.1575,1.15825,433800000.0
2009-07-07 12:10:00,1.15825,1.159,1.15805,1.15875,303800000.0
2009-07-07 12:15:00,1.1587,1.15925,1.1584,1.1586,378000000.0
2009-07-07 12:20:00,1.15855,1.1588,1.15835,1.1587,308500000.0
2009-07-07 12:25:00,1.1587,1.1589,1.15845,1.15855,402200000.0
2009-07-07 12:30:00,1.15855,1.1589,1.15815,1.15865,323800000.0
2009-07-07 12:35:00,1.1587,1.1592,1.15865,1.159,405200000.0
2009-07-07 12:40:00,1.1591,1.1591,1.15885,1.15895,206400000.0
2009-07-07 12:45:00,1.15905,1.15935,1.15815,1.1582,420600001.0
2009-07-07 12:50:00,1.1582,1.15825,1.15705,1.1572,529700000.0
2009-07-07 12:55:00,1.1572,1.15735,1.1569,1.157,606400000.0
2009-07-07 13:00:00,1.1571,1.1572,1.1563,1.15655,1166000001.0
2009-07-07 13:05:00,1.1565,1.1566,1.15545,1.15555,497200000.0
2009-07-07 13:10:00,1.1556,1.156,1.15545,1.15555,766000000.0
2009-07-07 13:15:00,1.15555,1.1559,1.15495,1.1559,856200002.0
2009-07-07 13:20:00,1.15585,1.15655,1.15555,1.15625,697600000.0
2009-07-07 13:25:00,1.1563,1.1567,1.15615,1.15655,377200000.0
2009-07-07 13:30:00,1.1565,1.1568,1.1562,1.15625,548400004.0
2009-07-07 13:35:00,1.15625,1.15625,1.1555,1.15605,851200002.0
2009-07-07 13:40:00,1.15605,1.15635,1.1557,1.15605,1033800000.0
2009-07-07 13:45:00,1.1561,1.1561,1.15555,1.1556,689600001.0
2009-07-07 13:50:00,1.1556,1.1564,1.15555,1.15635,850200000.0
2009-07-07 13:55:00,1.15635,1.15725,1.15565,1.15695,764600001.0
2009-07-07 14:00:00,1.15695,1.1581,1.15695,1.1579,1620700002.0
2009-07-07 14:05:00,1.1579,1.15795,1.15705,1.15775,791400000.0
2009-07-07 14:10:00,1.15775,1.1583,1.1572,1.15735,992399999.0
2009-07-07 14:15:00,1.1573,1.1573,1.15665,1.1567,809200000.0
2009-07-07 14:20:00,1.1568,1.157,1.15575,1.15635,1612900000.0
2009-07-07 14:25:00,1.15635,1.15685,1.15625,1.15625,722399999.0
2009-07-07 14:30:00,1.15625,1.1563,1.15515,1.1552,1922900001.0
2009-07-07 14:35:00,1.1552,1.15525,1.15445,1.15505,1338199998.0
2009-07-07 14:40:00,1.15515,1.1553,1.15425,1.1544,976800002.0
2009-07-07 14:45:00,1.1544,1.155,1.1543,1.1548,687600000.0
2009-07-07 14:50:00,1.15475,1.15505,1.15455,1.1549,1022200000.0
2009-07-07 14:55:00,1.1549,1.1561,1.1549,1.15575,840399998.0
2009-07-07 15:00:00,1.15575,1.15735,1.15545,1.15685,1307399998.0
2009-07-07 15:05:00,1.157,1.1574,1.15675,1.15685,2190100001.0
2009-07-07 15:10:00,1.15685,1.1572,1.15645,1.1566,1936699993.0
2009-07-07 15:15:00,1.1566,1.1582,1.1566,1.15815,1229600002.0
2009-07-07 15:20:00,1.1582,1.1582,1.1575,1.15785,2203899995.0
2009-07-07 15:25:00,1.15765,1.15935,1.1574,1.1589,2387199995.0
2009-07-07 15:30:00,1.1589,1.1596,1.15785,1.1588,3432199997.0
2009-07-07 15:35:00,1.15885,1.16035,1.15825,1.1603,3109400006.0
2009-07-07 15:40:00,1.1604,1.16085,1.1595,1.16005,3601000001.0
2009-07-07 15:45:00,1.16005,1.1606,1.1597,1.1602,3089400000.0
2009-07-07 15:50:00,1.16025,1.16025,1.1588,1.15885,2705400008.0
2009-07-07 15:55:00,1.15885,1.1611,1.15875,1.1606,2511199997.0
2009-07-07 16:00:00,1.1606,1.16075,1.1589,1.15945,2815700002.0
2009-07-07 16:05:00,1.15945,1.1603,1.1591,1.15955,1852100001.0
2009-07-07 16:10:00,1.15955,1.16055,1.15945,1.15965,2576200002.0
2009-07-07 16:15:00,1.15975,1.1601,1.1593,1.1595,2097300002.0
2009-07-07 16:20:00,1.1595,1.15965,1.1587,1.1588,2125399999.0
2009-07-07 16:25:00,1.1588,1.159,1.1582,1.1583,1792800000.0
2009-07-07 16:30:00,1.1583,1.15915,1.15825,1.15895,1427599997.0
2009-07-07 16:35:00,1.15895,1.159,1.15825,1.1587,1367400002.0
2009-07-07 16:40:00,1.1587,1.1587,1.1578,1.1578,1595600002.0
2009-07-07 16:45:00,1.1578,1.1587,1.15775,1.15845,1939599993.0
2009-07-07 16:50:00,1.15845,1.15925,1.1581,1.15905,3285000001.0
2009-07-07 16:55:00,1.15905,1.1603,1.15845,1.1586,1796400001.0
2009-07-07 17:00:00,1.15875,1.1589,1.1584,1.15875,1180000000.0
2009-07-07 17:05:00,1.15875,1.15875,1.1582,1.15855,1333799996.0
2009-07-07 17:10:00,1.15855,1.15985,1.15835,1.1598,1468400001.0
2009-07-07 17:15:00,1.15975,1.16005,1.15885,1.1597,1112799995.0
2009-07-07 17:20:00,1.1597,1.1608,1.15915,1.1607,2072300005.0
2009-07-07 17:25:00,1.16075,1.1618,1.16035,1.1617,1936600004.0
2009-07-07 17:30:00,1.16165,1.16325,1.16165,1.1626,3279800000.0
2009-07-07 17:35:00,1.16255,1.1631,1.1621,1.1628,4119099998.0
2009-07-07 17:40:00,1.1628,1.16415,1.1623,1.1639,2641600000.0
2009-07-07 17:45:00,1.16395,1.16415,1.16255,1.163,3033400000.0
2009-07-07 17:50:00,1.1631,1.1637,1.16265,1.1627,1938199997.0
2009-07-07 17:55:00,1.1627,1.16315,1.162,1.16295,2549100007.0
2009-07-07 18:00:00,1.16295,1.16365,1.16235,1.16285,1821200003.0
2009-07-07 18:05:00,1.16285,1.1639,1.1627,1.16355,981900000.0
2009-07-07 18:10:00,1.16355,1.16355,1.16225,1.1625,899899999.0
2009-07-07 18:15:00,1.1625,1.16325,1.1625,1.16285,1278800002.0
2009-07-07 18:20:00,1.16285,1.1634,1.16275,1.16315,941200000.0
2009-07-07 18:25:00,1.16315,1.16395,1.1631,1.1638,1325799997.0
2009-07-07 18:30:00,1.16375,1.1656,1.1637,1.16425,2453399999.0
2009-07-07 18:35:00,1.16425,1.1653,1.1642,1.165,1753800002.0
2009-07-07 18:40:00,1.165,1.16615,1.1647,1.165,2181399999.0
2009-07-07 18:45:00,1.16495,1.16505,1.1641,1.1647,1161000000.0
2009-07-07 18:50:00,1.16475,1.16475,1.1641,1.16435,1031800000.0
2009-07-07 18:55:00,1.16435,1.1651,1.16415,1.16445,2170599999.0
2009-07-07 19:00:00,1.16445,1.1654,1.1643,1.16505,2073200000.0
2009-07-07 19:05:00,1.1651,1.1651,1.1635,1.1635,1172400000.0
2009-07-07 19:10:00,1.1634,1.16395,1.1626,1.1628,1503200001.0
2009-07-07 19:15:00,1.1628,1.16315,1.1624,1.1628,1454200002.0
2009-07-07 19:20:00,1.1628,1.16325,1.1625,1.16325,1495999997.0
2009-07-07 19:25:00,1.1633,1.1635,1.163,1.1634,1165000001.0
2009-07-07 19:30:00,1.1634,1.1634,1.16225,1.16255,1961799998.0
2009-07-07 19:35:00,1.1626,1.16325,1.16255,1.16325,1965200002.0
2009-07-07 19:40:00,1.16325,1.1634,1.1624,1.1626,1472199999.0
2009-07-07 19:45:00,1.1626,1.16365,1.1624,1.16355,1168200002.0
2009-07-07 19:50:00,1.16365,1.16415,1.1632,1.16415,899799999.0
2009-07-07 19:55:00,1.16415,1.16425,1.1626,1.16295,1598400004.0
2009-07-07 20:00:00,1.16295,1.16345,1.16275,1.16315,1756600000.0
2009-07-07 20:05:00,1.1631,1.1647,1.1631,1.1647,2155000002.0
2009-07-07 20:10:00,1.1647,1.1647,1.164,1.16415,1562600001.0
2009-07-07 20:15:00,1.16415,1.1656,1.1641,1.1647,1424400004.0
2009-07-07 20:20:00,1.1647,1.1648,1.16405,1.1646,1411799999.0
2009-07-07 20:25:00,1.1646,1.1646,1.1637,1.16395,1130700002.0
2009-07-07 20:30:00,1.1641,1.16465,1.16405,1.1645,1189200001.0
2009-07-07 20:35:00,1.1645,1.1645,1.16415,1.1643,1060000000.0
2009-07-07 20:40:00,1.16435,1.1647,1.16435,1.16455,1504000003.0
2009-07-07 20:45:00,1.16455,1.16565,1.16455,1.16545,1094000002.0
2009-07-07 20:50:00,1.1655,1.1658,1.16495,1.1653,2134399999.0
2009-07-07 20:55:00,1.16535,1.1654,1.1636,1.1641,1838800006.0
2009-07-07 21:00:00,1.1641,1.16595,1.1641,1.16595,3604600007.0
2009-07-07 21:05:00,1.16595,1.1664,1.16545,1.16575,2090200000.0
2009-07-07 21:10:00,1.16575,1.1662,1.16575,1.166,1363800001.0
2009-07-07 21:15:00,1.166,1.16665,1.16595,1.1665,2094499999.0
2009-07-07 21:20:00,1.1665,1.16725,1.16645,1.1671,1526900001.0
2009-07-07 21:25:00,1.1671,1.1673,1.166,1.1662,2068399998.0
2009-07-07 21:30:00,1.1662,1.16645,1.1654,1.1655,1378199996.0
2009-07-07 21:35:00,1.1656,1.166,1.1655,1.1657,845200001.0
2009-07-07 21:40:00,1.1657,1.1666,1.16565,1.1659,1648700000.0
2009-07-07 21:45:00,1.1659,1.16645,1.16565,1.1664,1963000001.0
2009-07-07 21:50:00,1.16645,1.1667,1.16625,1.1664,1956200003.0
2009-07-07 21:55:00,1.1663,1.1665,1.1659,1.1661,3191800000.0
2009-07-07 22:00:00,1.1661,1.16615,1.16575,1.16585,1085000000.0
2009-07-07 22:05:00,1.166,1.16655,1.1658,1.166,591800001.0
2009-07-07 22:10:00,1.166,1.1661,1.16535,1.1655,1025800000.0
2009-07-07 22:15:00,1.16545,1.16565,1.1654,1.16555,357599998.0
2009-07-07 22:20:00,1.16555,1.16555,1.1651,1.16525,291600001.0
2009-07-07 22:25:00,1.1653,1.16545,1.16505,1.16545,367199998.0
2009-07-07 22:30:00,1.16545,1.16585,1.1653,1.16555,317999998.0
2009-07-07 22:35:00,1.16555,1.166,1.16545,1.16595,183200001.0
2009-07-07 22:40:00,1.16595,1.16595,1.16508,1.1654,301199999.0
2009-07-07 22:45:00,1.16535,1.16585,1.16525,1.16565,645200006.0
2009-07-07 22:50:00,1.16565,1.1666,1.1655,1.16635,590400001.0
2009-07-07 22:55:00,1.16635,1.16675,1.1657,1.1663,571000004.0
2009-07-07 23:00:00,1.16625,1.1671,1.16595,1.16655,485400001.0
2009-07-07 23:05:00,1.1666,1.167,1.1664,1.1668,319400000.0
2009-07-07 23:10:00,1.1667,1.1671,1.16605,1.1661,289200000.0
2009-07-07 23:15:00,1.16604,1.16635,1.16597,1.16615,195999998.0
2009-07-07 23:20:00,1.16615,1.16615,1.1648,1.16555,657800000.0
2009-07-07 23:25:00,1.1655,1.1659,1.1655,1.16575,97600000.0
2009-07-07 23:30:00,1.1659,1.16625,1.16572,1.16615,113600000.0
2009-07-07 23:35:00,1.16615,1.1663,1.16587,1.1661,77000000.0
2009-07-07 23:40:00,1.1661,1.16615,1.16593,1.16595,97600000.0
2009-07-07 23:45:00,1.1661,1.16615,1.166,1.1661,125800000.0
2009-07-07 23:50:00,1.1661,1.1661,1.1657,1.1661,41200000.0
2009-07-07 23:55:00,1.1662,1.1665,1.16565,1.1659,92900000.0
2009-07-08 00:00:00,1.166,1.1661,1.16547,1.1661,214600000.0
2009-07-08 00:05:00,1.1661,1.16615,1.16565,1.1661,215800000.0
2009-07-08 00:10:00,1.1661,1.1661,1.16605,1.16605,162000000.0
2009-07-08 00:15:00,1.16605,1.16615,1.16595,1.16595,171200000.0
2009-07-08 00:20:00,1.166,1.16665,1.16595,1.16595,126600000.0
2009-07-08 00:25:00,1.166,1.16645,1.16595,1.166,181200000.0
2009-07-08 00:30:00,1.166,1.1662,1.16594,1.1662,260200000.0
2009-07-08 00:35:00,1.1662,1.1664,1.1659,1.16625,225599999.0
2009-07-08 00:40:00,1.16625,1.16635,1.16615,1.16615,100600000.0
2009-07-08 00:45:00,1.16615,1.16625,1.16615,1.16625,66400000.0
2009-07-08 00:50:00,1.16625,1.16625,1.1661,1.1661,203200001.0
2009-07-08 00:55:00,1.16598,1.16635,1.16578,1.1662,367200000.0
2009-07-08 01:00:00,1.1662,1.1666,1.1662,1.16645,281600000.0
2009-07-08 01:05:00,1.16645,1.16645,1.1664,1.1664,49600000.0
2009-07-08 01:10:00,1.1664,1.1664,1.1661,1.1662,189200000.0
2009-07-08 01:15:00,1.16595,1.16655,1.16595,1.1663,431200000.0
2009-07-08 01:20:00,1.16605,1.1664,1.16605,1.16616,138800000.0
2009-07-08 01:25:00,1.16615,1.16665,1.16615,1.1665,245600000.0
2009-07-08 01:30:00,1.1665,1.16655,1.16633,1.16645,148200000.0
2009-07-08 01:35:00,1.16625,1.16695,1.16625,1.16685,212400000.0
2009-07-08 01:40:00,1.16685,1.1669,1.16645,1.1666,302200000.0
2009-07-08 01:45:00,1.1666,1.1675,1.1666,1.16725,176200000.0
2009-07-08 01:50:00,1.1673,1.16735,1.16695,1.167,427200000.0
2009-07-08 01:55:00,1.16695,1.1672,1.16655,1.167,207200000.0
2009-07-08 02:00:00,1.167,1.1672,1.16625,1.1663,554000000.0
2009-07-08 02:05:00,1.1664,1.1665,1.1662,1.1663,280400002.0
2009-07-08 02:10:00,1.16625,1.1665,1.16615,1.1665,154399997.0
2009-07-08 02:15:00,1.1665,1.1665,1.1665,1.1665,122000000.0
2009-07-08 02:20:00,1.1665,1.1668,1.16575,1.16625,313000000.0
2009-07-08 02:25:00,1.16625,1.1666,1.16625,1.1665,242800000.0
2009-07-08 02:30:00,1.1666,1.1673,1.1666,1.167,289200000.0
2009-07-08 02:35:00,1.167,1.16735,1.1668,1.16735,374600000.0
2009-07-08 02:40:00,1.16745,1.16815,1.16695,1.1673,627600000.0
2009-07-08 02:45:00,1.1673,1.1675,1.16695,1.16705,433600000.0
2009-07-08 02:50:00,1.167,1.1672,1.1662,1.16655,1001000000.0
2009-07-08 02:55:00,1.16655,1.16665,1.1651,1.16515,639699999.0
2009-07-08 03:00:00,1.1652,1.16565,1.16515,1.16525,414400000.0
2009-07-08 03:05:00,1.16525,1.1653,1.1646,1.1646,439880000.0
2009-07-08 03:10:00,1.1646,1.16495,1.1646,1.1646,275600000.0
2009-07-08 03:15:00,1.1646,1.16505,1.1641,1.1642,555660000.0
2009-07-08 03:20:00,1.1642,1.16455,1.1634,1.1643,543800000.0
2009-07-08 03:25:00,1.16425,1.16435,1.164,1.16435,344800000.0
2009-07-08 03:30:00,1.16435,1.1645,1.1642,1.1645,245000000.0
2009-07-08 03:35:00,1.1645,1.16465,1.16392,1.1642,307600000.0
2009-07-08 03:40:00,1.1642,1.16475,1.1638,1.1647,305200000.0
2009-07-08 03:45:00,1.1647,1.1652,1.1642,1.1642,387000000.0
2009-07-08 03:50:00,1.1642,1.16445,1.16395,1.16445,188400002.0
2009-07-08 03:55:00,1.1647,1.1654,1.16445,1.16535,237000000.0
2009-07-08 04:00:00,1.16535,1.16555,1.1649,1.16555,201800000.0
2009-07-08 04:05:00,1.16555,1.1658,1.16527,1.1658,156200000.0
2009-07-08 04:10:00,1.1658,1.1665,1.1655,1.16605,376000000.0
2009-07-08 04:15:00,1.1661,1.1661,1.1649,1.1654,375200000.0
2009-07-08 04:20:00,1.16545,1.16545,1.165,1.16525,257400000.0
2009-07-08 04:25:00,1.16525,1.1657,1.1652,1.16565,88200000.0
2009-07-08 04:30:00,1.16545,1.1663,1.16545,1.166,488800000.0
2009-07-08 04:35:00,1.16605,1.16615,1.16545,1.16575,249800000.0
2009-07-08 04:40:00,1.16575,1.16575,1.16485,1.1649,238799999.0
2009-07-08 04:45:00,1.16467,1.165,1.1645,1.16495,186000000.0
2009-07-08 04:50:00,1.16495,1.1653,1.1649,1.16495,89600000.0
2009-07-08 04:55:00,1.16495,1.16525,1.1647,1.1648,179200000.0
2009-07-08 05:00:00,1.1648,1.1648,1.16445,1.1645,369400001.0
2009-07-08 05:05:00,1.1645,1.1646,1.1627,1.16315,912700000.0
2009-07-08 05:10:00,1.16315,1.1633,1.16286,1.16303,546400002.0
2009-07-08 05:15:00,1.1632,1.1637,1.16315,1.1635,419400000.0
2009-07-08 05:20:00,1.1635,1.1636,1.1631,1.16355,201000000.0
2009-07-08 05:25:00,1.1635,1.16355,1.16315,1.16345,154999999.0
2009-07-08 05:30:00,1.16345,1.16345,1.16295,1.16295,239400000.0
2009-07-08 05:35:00,1.16315,1.16345,1.16272,1.16345,323600000.0
2009-07-08 05:40:00,1.1633,1.1637,1.16262,1.1637,266399999.0
2009-07-08 05:45:00,1.1637,1.1638,1.16315,1.1635,236000000.0
2009-07-08 05:50:00,1.1635,1.1637,1.16325,1.1633,170600000.0
2009-07-08 05:55:00,1.16314,1.16375,1.16314,1.16355,348600000.0
2009-07-08 06:00:00,1.16355,1.16355,1.16328,1.1634,1149399999.0
2009-07-08 06:05:00,1.16355,1.16355,1.1629,1.163,204000000.0
2009-07-08 06:10:00,1.1629,1.1633,1.1629,1.1631,233400000.0
2009-07-08 06:15:00,1.16315,1.16325,1.1631,1.1632,77400000.0
2009-07-08 06:20:00,1.1632,1.1632,1.1631,1.1631,140400000.0
2009-07-08 06:25:00,1.1631,1.1634,1.163,1.1631,160000000.0
2009-07-08 06:30:00,1.1632,1.1635,1.1631,1.1631,134200000.0
2009-07-08 06:35:00,1.1631,1.16345,1.163,1.1631,211400000.0
2009-07-08 06:40:00,1.163,1.16345,1.16295,1.1633,180400000.0
2009-07-08 06:45:00,1.1633,1.16336,1.16248,1.1626,702400003.0
2009-07-08 06:50:00,1.1627,1.1627,1.16155,1.16215,690200000.0
2009-07-08 06:55:00,1.16175,1.1627,1.16175,1.16205,274600000.0
2009-07-08 07:00:00,1.16205,1.16205,1.162,1.162,452000004.0
2009-07-08 07:05:00,1.162,1.16255,1.162,1.16232,467800000.0
2009-07-08 07:10:00,1.16245,1.16245,1.1621,1.1624,470000000.0
2009-07-08 07:15:00,1.1624,1.16255,1.16215,1.1625,311400002.0
2009-07-08 07:20:00,1.16238,1.16345,1.16238,1.1631,384200000.0
2009-07-08 07:25:00,1.1632,1.16355,1.163,1.1632,324999999.0
2009-07-08 07:30:00,1.1632,1.16485,1.16305,1.16405,579500000.0
2009-07-08 07:35:00,1.1639,1.165,1.16355,1.16455,640400000.0
2009-07-08 07:40:00,1.16455,1.16455,1.16375,1.1641,289200000.0
2009-07-08 07:45:00,1.1641,1.16455,1.164,1.16425,367400000.0
2009-07-08 07:50:00,1.1643,1.1643,1.163,1.1633,436200000.0
2009-07-08 07:55:00,1.1634,1.1634,1.16245,1.1633,290000000.0
2009-07-08 08:00:00,1.1633,1.16375,1.1626,1.1627,820600000.0
2009-07-08 08:05:00,1.1627,1.1658,1.1625,1.1637,1770900001.0
2009-07-08 08:10:00,1.1635,1.16415,1.16295,1.1636,1268500000.0
2009-07-08 08:15:00,1.16365,1.16455,1.16305,1.1641,1075600000.0
2009-07-08 08:20:00,1.16405,1.165,1.1639,1.1648,559400000.0
2009-07-08 08:25:00,1.16475,1.165,1.16355,1.1638,721400000.0
2009-07-08 08:30:00,1.16385,1.16455,1.1637,1.1643,377200000.0
2009-07-08 08:35:00,1.16435,1.1644,1.1636,1.16365,419200000.0
2009-07-08 08:40:00,1.16365,1.164,1.1629,1.164,1547499999.0
2009-07-08 08:45:00,1.16395,1.16425,1.16315,1.16425,971800000.0
2009-07-08 08:50:00,1.16425,1.1645,1.1638,1.16425,640999999.0
2009-07-08 08:55:00,1.16425,1.16425,1.16365,1.1641,426000001.0
2009-07-08 09:00:00,1.1641,1.1641,1.1629,1.16325,1004000000.0
2009-07-08 09:05:00,1.1632,1.16455,1.16315,1.1645,1125199997.0
2009-07-08 09:10:00,1.1645,1.16455,1.16395,1.16395,1002000001.0
2009-07-08 09:15:00,1.16395,1.16415,1.16345,1.1637,713400000.0
2009-07-08 09:20:00,1.16375,1.16395,1.16295,1.16295,608700000.0
2009-07-08 09:25:00,1.16305,1.1637,1.16275,1.16365,1721799998.0
2009-07-08 09:30:00,1.16365,1.16455,1.16345,1.1641,1281299998.0
2009-07-08 09:35:00,1.16415,1.16535,1.1638,1.16515,927000001.0
2009-07-08 09:40:00,1.16525,1.1653,1.164,1.16435,1629399999.0
2009-07-08 09:45:00,1.1643,1.16485,1.16425,1.1645,783600000.0
2009-07-08 09:50:00,1.16455,1.1657,1.1645,1.1653,669600000.0
2009-07-08 09:55:00,1.1653,1.1656,1.1645,1.165,836600000.0
2009-07-08 10:00:00,1.16505,1.1655,1.16475,1.16525,1116999999.0
2009-07-08 10:05:00,1.16525,1.16585,1.16505,1.16535,1073800000.0
2009-07-08 10:10:00,1.1653,1.1655,1.16465,1.1653,893400000.0
2009-07-08 10:15:00,1.1653,1.1657,1.16505,1.1652,950600000.0
2009-07-08 10:20:00,1.1652,1.16585,1.165,1.16555,489000000.0
2009-07-08 10:25:00,1.1656,1.16575,1.165,1.16505,896699998.0
2009-07-08 10:30:00,1.16505,1.16535,1.1641,1.1645,1833399995.0
2009-07-08 10:35:00,1.1644,1.1644,1.16355,1.1637,938400002.0
2009-07-08 10:40:00,1.1637,1.1647,1.16365,1.1644,700000000.0
2009-07-08 10:45:00,1.1644,1.1655,1.16435,1.1655,749400001.0
2009-07-08 10:50:00,1.1655,1.16575,1.16515,1.16535,690400003.0
2009-07-08 10:55:00,1.1653,1.1655,1.16435,1.1645,763000001.0
2009-07-08 11:00:00,1.1645,1.1653,1.16415,1.16515,1464600000.0
2009-07-08 11:05:00,1.16515,1.1654,1.16365,1.16385,1050600001.0
2009-07-08 11:10:00,1.16385,1.16395,1.1632,1.1636,1083400002.0
2009-07-08 11:15:00,1.1636,1.1646,1.1635,1.1636,748400000.0
2009-07-08 11:20:00,1.1636,1.1638,1.16305,1.1631,581600001.0
2009-07-08 11:25:00,1.1631,1.16385,1.1629,1.1638,850000000.0
2009-07-08 11:30:00,1.1638,1.16435,1.1638,1.1641,1064000006.0
2009-07-08 11:35:00,1.1641,1.1642,1.16375,1.16405,931399999.0
2009-07-08 11:40:00,1.164,1.164,1.16335,1.1635,498200003.0
2009-07-08 11:45:00,1.16345,1.1639,1.16305,1.16365,716999996.0
2009-07-08 11:50:00,1.1636,1.1642,1.1636,1.16385,626800000.0
2009-07-08 11:55:00,1.1639,1.164,1.16355,1.1636,681500001.0
2009-07-08 12:00:00,1.16355,1.1639,1.1632,1.1637,1698100005.0
2009-07-08 12:05:00,1.16375,1.1642,1.1637,1.16405,577600000.0
2009-07-08 12:10:00,1.1641,1.16411,1.1633,1.1638,1173000004.0
2009-07-08 12:15:00,1.1638,1.1649,1.16375,1.16485,1019100001.0
2009-07-08 12:20:00,1.16485,1.16515,1.16455,1.16485,685000000.0
2009-07-08 12:25:00,1.16485,1.1652,1.1645,1.1649,423199999.0
2009-07-08 12:30:00,1.1649,1.1649,1.1645,1.1646,223200000.0
2009-07-08 12:35:00,1.1646,1.1658,1.1646,1.16555,573000000.0
2009-07-08 12:40:00,1.1654,1.1659,1.1653,1.16565,910199999.0
2009-07-08 12:45:00,1.16565,1.16605,1.1648,1.1651,2036400002.0
2009-07-08 12:50:00,1.1651,1.16565,1.16495,1.1652,1649400002.0
2009-07-08 12:55:00,1.1652,1.1657,1.16505,1.16525,816400003.0
2009-07-08 13:00:00,1.1653,1.16545,1.1641,1.16415,1206800000.0
2009-07-08 13:05:00,1.16415,1.16445,1.1638,1.164,1052799993.0
2009-07-08 13:10:00,1.164,1.1645,1.16395,1.1645,514799999.0
2009-07-08 13:15:00,1.1645,1.1649,1.16405,1.16415,547200000.0
2009-07-08 13:20:00,1.16415,1.1644,1.16355,1.1637,1132400005.0
2009-07-08 13:25:00,1.1637,1.16405,1.1636,1.16385,1546000003.0
2009-07-08 13:30:00,1.1638,1.1649,1.1638,1.16455,759000004.0
2009-07-08 13:35:00,1.16455,1.1652,1.1645,1.16515,1017200001.0
2009-07-08 13:40:00,1.16505,1.1653,1.16475,1.1651,881400007.0
2009-07-08 13:45:00,1.1651,1.1656,1.1649,1.1655,1051200003.0
2009-07-08 13:50:00,1.1655,1.1656,1.16495,1.16515,1114400006.0
2009-07-08 13:55:00,1.16515,1.16555,1.1651,1.1655,574100001.0
2009-07-08 14:00:00,1.1657,1.1663,1.1649,1.1651,1273399996.0
2009-07-08 14:05:00,1.16505,1.1663,1.16505,1.166,1106700000.0
2009-07-08 14:10:00,1.166,1.1664,1.16555,1.16615,2015600005.0
2009-07-08 14:15:00,1.1662,1.1662,1.16565,1.16595,1385799998.0
2009-07-08 14:20:00,1.16595,1.1662,1.1655,1.166,1360600001.0
2009-07-08 14:25:00,1.166,1.1662,1.16565,1.1662,1779000003.0
2009-07-08 14:30:00,1.166,1.16715,1.16595,1.1665,2093199992.0
2009-07-08 14:35:00,1.1665,1.167,1.1664,1.1668,1833199996.0
2009-07-08 14:40:00,1.1668,1.1668,1.1657,1.1658,2045600003.0
2009-07-08 14:45:00,1.1657,1.166,1.16545,1.16575,1971200003.0
2009-07-08 14:50:00,1.1657,1.16625,1.16535,1.16545,1820099996.0
2009-07-08 14:55:00,1.16555,1.1661,1.16405,1.16425,2813399989.0
2009-07-08 15:00:00,1.16425,1.16425,1.1618,1.1619,3132000003.0
2009-07-08 15:05:00,1.1619,1.1624,1.1609,1.16225,1809500002.0
2009-07-08 15:10:00,1.16235,1.1628,1.1619,1.1621,1983199999.0
2009-07-08 15:15:00,1.16205,1.16275,1.16175,1.16175,1721700000.0
2009-07-08 15:20:00,1.1619,1.16205,1.1605,1.1611,2154700002.0
2009-07-08 15:25:00,1.1611,1.1615,1.1609,1.16105,2622000004.0
2009-07-08 15:30:00,1.1612,1.1619,1.16065,1.16185,2941900007.0
2009-07-08 15:35:00,1.16185,1.1623,1.1605,1.16215,2768850013.0
2009-07-08 15:40:00,1.16205,1.16235,1.16145,1.1618,3759600004.0
2009-07-08 15:45:00,1.1618,1.1619,1.1605,1.161,2728599998.0
2009-07-08 15:50:00,1.161,1.1615,1.16015,1.1612,3486200003.0
2009-07-08 15:55:00,1.1611,1.1619,1.1609,1.1617,2367000004.0
2009-07-08 16:00:00,1.16175,1.1618,1.1604,1.161,3654700006.0
2009-07-08 16:05:00,1.161,1.1612,1.15985,1.16105,2095100005.0
2009-07-08 16:10:00,1.16105,1.16145,1.16045,1.1613,2803200009.0
2009-07-08 16:15:00,1.16135,1.1615,1.16015,1.1607,2767600005.0
2009-07-08 16:20:00,1.1607,1.1611,1.15865,1.15965,3828300001.0
2009-07-08 16:25:00,1.15965,1.1607,1.15925,1.1605,1533199999.0
2009-07-08 16:30:00,1.1606,1.16235,1.1606,1.1619,3373600013.0
2009-07-08 16:35:00,1.1619,1.1625,1.1617,1.16195,3935800007.0
2009-07-08 16:40:00,1.162,1.1624,1.16065,1.1607,2769400008.0
2009-07-08 16:45:00,1.16065,1.161,1.15985,1.1601,1547899998.0
2009-07-08 16:50:00,1.1602,1.1607,1.1598,1.16055,3111499985.0
2009-07-08 16:55:00,1.1606,1.16205,1.1606,1.16135,3130199999.0
2009-07-08 17:00:00,1.16135,1.1624,1.16105,1.1621,4778800005.0
2009-07-08 17:05:00,1.16225,1.1636,1.16195,1.16275,3077499994.0
2009-07-08 17:10:00,1.1627,1.16325,1.1621,1.16325,2830799985.0
2009-07-08 17:15:00,1.16325,1.1653,1.16315,1.1637,3552500007.0
2009-07-08 17:20:00,1.1637,1.1658,1.1637,1.1651,4189599987.0
2009-07-08 17:25:00,1.1651,1.1657,1.16485,1.1652,2543400001.0
2009-07-08 17:30:00,1.16525,1.1655,1.16425,1.1648,2987800002.0
2009-07-08 17:35:00,1.16485,1.1649,1.16265,1.16405,3625700003.0
2009-07-08 17:40:00,1.1642,1.1642,1.16315,1.16315,1681199999.0
2009-07-08 17:45:00,1.16315,1.16425,1.16285,1.1638,4054000003.0
2009-07-08 17:50:00,1.1638,1.1657,1.16375,1.16535,3263600003.0
2009-07-08 17:55:00,1.1653,1.16605,1.1646,1.165,2947600000.0
2009-07-08 18:00:00,1.16505,1.16635,1.16495,1.1658,2910800004.0
2009-07-08 18:05:00,1.1658,1.1659,1.1649,1.16565,2057999994.0
2009-07-08 18:10:00,1.16565,1.16705,1.1654,1.16575,2283300000.0
2009-07-08 18:15:00,1.1658,1.16695,1.16555,1.1665,2712800002.0
2009-07-08 18:20:00,1.1663,1.16785,1.16615,1.16735,2761800004.0
2009-07-08 18:25:00,1.16735,1.16835,1.16725,1.1681,2524899992.0
2009-07-08 18:30:00,1.16815,1.16995,1.16765,1.16765,3269799999.0
2009-07-08 18:35:00,1.1677,1.1697,1.1675,1.16915,1795000000.0
2009-07-08 18:40:00,1.16895,1.16925,1.16815,1.16915,1916199998.0
2009-07-08 18:45:00,1.16915,1.1694,1.1682,1.16895,2623400006.0
2009-07-08 18:50:00,1.1689,1.1691,1.16845,1.1688,1270699996.0
2009-07-08 18:55:00,1.16875,1.1709,1.1685,1.1708,2871600010.0
2009-07-08 19:00:00,1.17075,1.1719,1.1702,1.1707,2857199997.0
2009-07-08 19:05:00,1.1707,1.1707,1.1689,1.1695,2895000010.0
2009-07-08 19:10:00,1.16955,1.17,1.16855,1.1689,2704000006.0
2009-07-08 19:15:00,1.169,1.16925,1.1679,1.1692,2702200018.0
2009-07-08 19:20:00,1.16925,1.1697,1.1685,1.1689,2363399989.0
2009-07-08 19:25:00,1.16885,1.1689,1.16765,1.1677,1965000000.0
2009-07-08 19:30:00,1.16775,1.1683,1.1674,1.1681,2317400003.0
2009-07-08 19:35:00,1.1681,1.1697,1.1679,1.16825,2664400006.0
2009-07-08 19:40:00,1.16815,1.16835,1.16785,1.16805,1724700004.0
2009-07-08 19:45:00,1.1681,1.16925,1.1681,1.1689,2369000005.0
2009-07-08 19:50:00,1.1689,1.1704,1.1689,1.1699,2149800001.0
2009-07-08 19:55:00,1.1701,1.1703,1.1683,1.1696,3132999999.0
2009-07-08 20:00:00,1.16955,1.1705,1.16875,1.16945,2660200015.0
2009-07-08 20:05:00,1.1694,1.1715,1.1693,1.1704,3030700005.0
2009-07-08 20:10:00,1.16995,1.1714,1.1699,1.1711,2895900003.0
2009-07-08 20:15:00,1.1711,1.17145,1.1708,1.1711,2747399998.0
2009-07-08 20:20:00,1.1711,1.17145,1.1704,1.1708,3210800014.0
2009-07-08 20:25:00,1.17075,1.17135,1.1705,1.1708,1372000005.0
2009-07-08 20:30:00,1.17075,1.1717,1.17055,1.1716,1919000014.0
2009-07-08 20:35:00,1.1716,1.17175,1.1713,1.17135,2873400001.0
2009-07-08 20:40:00,1.17135,1.1724,1.17125,1.1716,1950400002.0
2009-07-08 20:45:00,1.17155,1.1718,1.17075,1.1712,1988599993.0
2009-07-08 20:50:00,1.1712,1.17125,1.16995,1.17075,3091399999.0
2009-07-08 20:55:00,1.17075,1.17125,1.1703,1.1709,3845399996.0
2009-07-08 21:00:00,1.17095,1.17105,1.1697,1.1697,2285600018.0
2009-07-08 21:05:00,1.16975,1.17,1.16865,1.1693,1940799998.0
2009-07-08 21:10:00,1.1692,1.16975,1.1689,1.1692,2852800005.0
2009-07-08 21:15:00,1.1692,1.1698,1.169,1.16945,2984200007.0
2009-07-08 21:20:00,1.16945,1.1711,1.1691,1.1707,2125200000.0
2009-07-08 21:25:00,1.1707,1.1709,1.17,1.17,1383000000.0
2009-07-08 21:30:00,1.1701,1.1702,1.16985,1.1699,1458199999.0
2009-07-08 21:35:00,1.1699,1.1699,1.1687,1.1688,2129400000.0
2009-07-08 21:40:00,1.1688,1.1689,1.1678,1.16785,2345800014.0
2009-07-08 21:45:00,1.16785,1.16785,1.1664,1.1677,2472400003.0
2009-07-08 21:50:00,1.1677,1.16835,1.1674,1.1674,2484600030.0
2009-07-08 21:55:00,1.1674,1.1675,1.16695,1.16735,2525600028.0
2009-07-08 22:00:00,1.16745,1.16795,1.16735,1.1676,1805600000.0
2009-07-08 22:05:00,1.1676,1.16815,1.16745,1.1678,1393900002.0
2009-07-08 22:10:00,1.1678,1.1678,1.1674,1.16745,865600003.0
2009-07-08 22:15:00,1.16745,1.16745,1.1666,1.1671,962660001.0
2009-07-08 22:20:00,1.167,1.167,1.16595,1.16605,695400002.0
2009-07-08 22:25:00,1.16605,1.1669,1.16605,1.1664,593400000.0
2009-07-08 22:30:00,1.16655,1.1667,1.16615,1.1665,458999995.0
2009-07-08 22:35:00,1.1664,1.1665,1.16575,1.16585,972400007.0
2009-07-08 22:40:00,1.16585,1.16585,1.16555,1.1657,604199990.0
2009-07-08 22:45:00,1.1658,1.16655,1.1657,1.1663,521400001.0
2009-07-08 22:50:00,1.1664,1.16655,1.16585,1.16645,697600000.0
2009-07-08 22:55:00,1.1666,1.1673,1.1664,1.1673,410800001.0
2009-07-08 23:00:00,1.1673,1.1673,1.1665,1.1668,317000000.0
2009-07-08 23:05:00,1.1668,1.16695,1.1664,1.16695,196800000.0
2009-07-08 23:10:00,1.16695,1.16695,1.16653,1.16685,104800000.0
2009-07-08 23:15:00,1.16642,1.1671,1.16642,1.16695,201199998.0
2009-07-08 23:20:00,1.16705,1.16775,1.16705,1.16727,227600000.0
2009-07-08 23:25:00,1.16735,1.1674,1.16707,1.1673,106800000.0
2009-07-08 23:30:00,1.16715,1.16725,1.16692,1.16692,181000000.0
2009-07-08 23:35:00,1.16715,1.16775,1.16703,1.1677,169800000.0
2009-07-08 23:40:00,1.16755,1.1676,1.16734,1.16755,169200000.0
2009-07-08 23:45:00,1.16755,1.16774,1.16694,1.16768,538400001.0
2009-07-08 23:50:00,1.16755,1.16765,1.16655,1.16665,245000000.0
2009-07-08 23:55:00,1.16665,1.16685,1.16645,1.16675,249800000.0
2009-07-09 00:00:00,1.16655,1.16655,1.16566,1.16579,611199998.0
2009-07-09 00:05:00,1.1662,1.1662,1.166,1.1662,134800000.0
2009-07-09 00:10:00,1.1662,1.1663,1.16615,1.1662,53800000.0
2009-07-09 00:15:00,1.1662,1.1665,1.1662,1.16645,271200000.0
2009-07-09 00:20:00,1.1665,1.1665,1.16601,1.16635,84600000.0
2009-07-09 00:25:00,1.16635,1.16645,1.16625,1.1664,199600000.0
2009-07-09 00:30:00,1.16607,1.1665,1.16606,1.16635,368600000.0
2009-07-09 00:35:00,1.16635,1.16645,1.16606,1.16645,258600000.0
2009-07-09 00:40:00,1.16645,1.16645,1.16635,1.1664,428000000.0
2009-07-09 00:45:00,1.1664,1.16645,1.1663,1.16635,473200000.0
2009-07-09 00:50:00,1.1664,1.1665,1.1663,1.1664,578400000.0
2009-07-09 00:55:00,1.1664,1.1665,1.16615,1.1664,471800000.0
2009-07-09 01:00:00,1.1665,1.1665,1.1665,1.1665,198000000.0
2009-07-09 01:05:00,1.1665,1.16695,1.1665,1.16695,600200000.0
2009-07-09 01:10:00,1.16695,1.1673,1.16695,1.1671,386000000.0
2009-07-09 01:15:00,1.16725,1.1673,1.1671,1.16725,324000000.0
2009-07-09 01:20:00,1.16725,1.16755,1.16725,1.1673,323000001.0
2009-07-09 01:25:00,1.1673,1.16775,1.16704,1.1676,333400001.0
2009-07-09 01:30:00,1.1676,1.1676,1.16455,1.16455,1329000002.0
2009-07-09 01:35:00,1.16465,1.16505,1.1642,1.1642,327000000.0
2009-07-09 01:40:00,1.1643,1.1643,1.1635,1.164,767800000.0
2009-07-09 01:45:00,1.1636,1.1644,1.1636,1.1642,209400000.0
2009-07-09 01:50:00,1.16383,1.1642,1.1636,1.164,145400000.0
2009-07-09 01:55:00,1.164,1.164,1.1635,1.1639,305000000.0
2009-07-09 02:00:00,1.164,1.164,1.1635,1.1636,235100000.0
2009-07-09 02:05:00,1.1637,1.164,1.16355,1.164,229200000.0
2009-07-09 02:10:00,1.16395,1.1642,1.1638,1.16405,327000000.0
2009-07-09 02:15:00,1.16405,1.1641,1.1635,1.16355,135100000.0
2009-07-09 02:20:00,1.16365,1.16365,1.1635,1.1635,119100000.0
2009-07-09 02:25:00,1.16309,1.16345,1.1628,1.16315,661400000.0
2009-07-09 02:30:00,1.16305,1.1633,1.16215,1.1626,496600000.0
2009-07-09 02:35:00,1.1626,1.1628,1.1623,1.1625,219600000.0
2009-07-09 02:40:00,1.1627,1.16315,1.1627,1.1629,329800000.0
2009-07-09 02:45:00,1.1629,1.1638,1.1628,1.16355,385999999.0
2009-07-09 02:50:00,1.16335,1.16345,1.1628,1.16285,599000006.0
2009-07-09 02:55:00,1.163,1.16345,1.163,1.16345,300800000.0
2009-07-09 03:00:00,1.16345,1.16385,1.16325,1.1636,513600000.0
2009-07-09 03:05:00,1.1637,1.16375,1.16355,1.16375,136400000.0
2009-07-09 03:10:00,1.1638,1.1638,1.1624,1.1625,206600000.0
2009-07-09 03:15:00,1.16245,1.16325,1.1624,1.16325,442399998.0
2009-07-09 03:20:00,1.16325,1.16335,1.1629,1.163,342800001.0
2009-07-09 03:25:00,1.1632,1.1632,1.1627,1.1627,425400000.0
2009-07-09 03:30:00,1.16275,1.163,1.1621,1.16245,491999999.0
2009-07-09 03:35:00,1.16245,1.1626,1.16215,1.1625,965400001.0
2009-07-09 03:40:00,1.16245,1.16315,1.16225,1.16235,908799996.0
2009-07-09 03:45:00,1.16235,1.16275,1.1623,1.1625,559000000.0
2009-07-09 03:50:00,1.16255,1.16275,1.16235,1.16235,332200000.0
2009-07-09 03:55:00,1.16235,1.16255,1.16235,1.1625,304000000.0
2009-07-09 04:00:00,1.1626,1.16315,1.1626,1.16315,588800000.0
2009-07-09 04:05:00,1.16315,1.16325,1.1629,1.1629,204600000.0
2009-07-09 04:10:00,1.1629,1.163,1.16255,1.1629,179399999.0
2009-07-09 04:15:00,1.16285,1.16295,1.1627,1.16285,332400000.0
2009-07-09 04:20:00,1.16285,1.16305,1.16255,1.16255,133600000.0
2009-07-09 04:25:00,1.16265,1.1627,1.1625,1.16255,125000000.0
2009-07-09 04:30:00,1.16255,1.16265,1.16226,1.16265,255600000.0
2009-07-09 04:35:00,1.16265,1.16265,1.16215,1.16265,381200000.0
2009-07-09 04:40:00,1.16244,1.1628,1.16207,1.16255,401600001.0
2009-07-09 04:45:00,1.16255,1.16295,1.16218,1.16295,776999995.0
2009-07-09 04:50:00,1.16295,1.16305,1.16285,1.1629,258600000.0
2009-07-09 04:55:00,1.1629,1.1629,1.1626,1.16275,133800000.0
2009-07-09 05:00:00,1.16275,1.16275,1.16245,1.16255,138400000.0
2009-07-09 05:05:00,1.16255,1.1627,1.16245,1.16255,360399998.0
2009-07-09 05:10:00,1.16245,1.1628,1.1623,1.16255,475000001.0
2009-07-09 05:15:00,1.16255,1.1627,1.16255,1.16255,189800000.0
2009-07-09 05:20:00,1.16255,1.1628,1.16225,1.1625,318600000.0
2009-07-09 05:25:00,1.1625,1.1627,1.1625,1.16265,143400000.0
2009-07-09 05:30:00,1.16265,1.16305,1.1626,1.16285,303400000.0
2009-07-09 05:35:00,1.1629,1.1631,1.16265,1.16265,204800000.0
2009-07-09 05:40:00,1.1627,1.16275,1.1626,1.1627,265400000.0
2009-07-09 05:45:00,1.1627,1.1629,1.16255,1.1628,329800000.0
2009-07-09 05:50:00,1.16275,1.16295,1.16265,1.1627,532400000.0
2009-07-09 05:55:00,1.1627,1.1628,1.16265,1.1627,675800000.0
2009-07-09 06:00:00,1.1627,1.1631,1.16265,1.16265,252200000.0
2009-07-09 06:05:00,1.16265,1.1627,1.16249,1.1626,249200000.0
2009-07-09 06:10:00,1.1627,1.1629,1.1625,1.16255,490799999.0
2009-07-09 06:15:00,1.16255,1.1629,1.1625,1.1626,253200000.0
2009-07-09 06:20:00,1.1626,1.1626,1.16245,1.1626,126800000.0
2009-07-09 06:25:00,1.1626,1.1626,1.16235,1.1624,220600000.0
2009-07-09 06:30:00,1.1624,1.1626,1.1624,1.1625,266000000.0
2009-07-09 06:35:00,1.1625,1.1625,1.1623,1.1623,297400000.0
2009-07-09 06:40:00,1.1623,1.1625,1.1623,1.1625,340800000.0
2009-07-09 06:45:00,1.1625,1.1625,1.1622,1.1622,306600001.0
2009-07-09 06:50:00,1.1622,1.16225,1.16215,1.1622,499200005.0
2009-07-09 06:55:00,1.1622,1.1623,1.1621,1.16215,1021200002.0
2009-07-09 07:00:00,1.1622,1.1625,1.16147,1.16225,496600001.0
2009-07-09 07:05:00,1.1623,1.1627,1.16205,1.1624,285199999.0
2009-07-09 07:10:00,1.1624,1.1624,1.1622,1.1622,378200000.0
2009-07-09 07:15:00,1.1622,1.16245,1.1622,1.1623,712399994.0
2009-07-09 07:20:00,1.1623,1.1623,1.16225,1.1623,344000000.0
2009-07-09 07:25:00,1.16235,1.16245,1.16181,1.16214,426800001.0
2009-07-09 07:30:00,1.16212,1.16235,1.16179,1.1623,748900000.0
2009-07-09 07:35:00,1.1624,1.1628,1.1623,1.1628,317400000.0
2009-07-09 07:40:00,1.1627,1.1631,1.1626,1.1631,198599999.0
2009-07-09 07:45:00,1.1629,1.163,1.16215,1.1622,404599999.0
2009-07-09 07:50:00,1.1622,1.1626,1.1621,1.16215,372799999.0
2009-07-09 07:55:00,1.1622,1.1628,1.1622,1.1623,588799999.0
2009-07-09 08:00:00,1.1623,1.1624,1.16215,1.1623,272000000.0
2009-07-09 08:05:00,1.1625,1.16315,1.1622,1.16255,610799999.0
2009-07-09 08:10:00,1.1626,1.1628,1.16235,1.1626,496400000.0
2009-07-09 08:15:00,1.1626,1.1627,1.16215,1.16215,605000003.0
2009-07-09 08:20:00,1.16215,1.1623,1.16185,1.16185,748600000.0
2009-07-09 08:25:00,1.16185,1.162,1.16175,1.16185,480600001.0
2009-07-09 08:30:00,1.16195,1.16195,1.16185,1.16185,272200000.0
2009-07-09 08:35:00,1.16195,1.16235,1.16185,1.1623,628400001.0
2009-07-09 08:40:00,1.1623,1.1624,1.16215,1.16225,1355099983.0
2009-07-09 08:45:00,1.1622,1.1622,1.16165,1.1617,1617799991.0
2009-07-09 08:50:00,1.1617,1.16205,1.1617,1.1619,364000000.0
2009-07-09 08:55:00,1.1618,1.1621,1.16165,1.1618,734999999.0
2009-07-09 09:00:00,1.1618,1.1626,1.16165,1.1625,940999999.0
2009-07-09 09:05:00,1.16265,1.1631,1.16235,1.16245,658400000.0
2009-07-09 09:10:00,1.1624,1.1634,1.16225,1.1627,724400000.0
2009-07-09 09:15:00,1.16285,1.1634,1.16245,1.16255,720600000.0
2009-07-09 09:20:00,1.16255,1.1632,1.1625,1.1628,620000000.0
2009-07-09 09:25:00,1.1628,1.16315,1.1622,1.16265,829800000.0
2009-07-09 09:30:00,1.16265,1.16275,1.16165,1.1618,688700001.0
2009-07-09 09:35:00,1.1616,1.16195,1.16125,1.1613,706399999.0
2009-07-09 09:40:00,1.1613,1.1613,1.1605,1.1609,1171500004.0
2009-07-09 09:45:00,1.1609,1.1611,1.15945,1.1596,2039400004.0
2009-07-09 09:50:00,1.1596,1.1598,1.15895,1.15915,1574000003.0
2009-07-09 09:55:00,1.15915,1.1595,1.15865,1.15935,1653399993.0
2009-07-09 10:00:00,1.15935,1.16055,1.15925,1.16,935600002.0
2009-07-09 10:05:00,1.16015,1.16045,1.15985,1.1601,804900001.0
2009-07-09 10:10:00,1.16005,1.16015,1.1592,1.1595,943999999.0
2009-07-09 10:15:00,1.1596,1.16015,1.15955,1.15965,721600000.0
2009-07-09 10:20:00,1.15965,1.1597,1.1595,1.1597,523800000.0
2009-07-09 10:25:00,1.1598,1.15995,1.1596,1.1598,868400002.0
2009-07-09 10:30:00,1.1598,1.16015,1.1596,1.1596,965200002.0
2009-07-09 10:35:00,1.1597,1.1601,1.15935,1.16,1027600000.0
2009-07-09 10:40:00,1.16,1.1601,1.1595,1.15995,769199999.0
2009-07-09 10:45:00,1.15995,1.1601,1.15975,1.1598,897800001.0
2009-07-09 10:50:00,1.1599,1.1601,1.15955,1.15965,712200000.0
2009-07-09 10:55:00,1.15965,1.1599,1.15904,1.1596,583800000.0
2009-07-09 11:00:00,1.15985,1.1601,1.15965,1.15985,507800002.0
2009-07-09 11:05:00,1.15975,1.16,1.1591,1.1591,490800000.0
2009-07-09 11:10:00,1.1592,1.16,1.1591,1.15975,1004200003.0
2009-07-09 11:15:00,1.15975,1.15995,1.15923,1.15985,300600001.0
2009-07-09 11:20:00,1.15985,1.15985,1.1592,1.1592,462000000.0
2009-07-09 11:25:00,1.15925,1.15975,1.1591,1.15935,787600000.0
2009-07-09 11:30:00,1.15945,1.15955,1.1591,1.1593,378200000.0
2009-07-09 11:35:00,1.1593,1.1593,1.15845,1.1586,557400001.0
2009-07-09 11:40:00,1.1586,1.1589,1.15815,1.1584,931399999.0
2009-07-09 11:45:00,1.1583,1.15885,1.15825,1.15845,616600001.0
2009-07-09 11:50:00,1.15845,1.1588,1.158,1.1587,1125400000.0
2009-07-09 11:55:00,1.1587,1.15885,1.1583,1.15855,609000000.0
2009-07-09 12:00:00,1.1585,1.1585,1.158,1.15805,726799999.0
2009-07-09 12:05:00,1.15805,1.15835,1.1576,1.15765,1250000005.0
2009-07-09 12:10:00,1.15765,1.15785,1.1568,1.157,1133800005.0
2009-07-09 12:15:00,1.15695,1.15865,1.15695,1.15835,602000000.0
2009-07-09 12:20:00,1.15835,1.1585,1.1576,1.1583,579400000.0
2009-07-09 12:25:00,1.15825,1.15905,1.15795,1.159,907600000.0
2009-07-09 12:30:00,1.15905,1.1598,1.15885,1.1592,1187400001.0
2009-07-09 12:35:00,1.1592,1.1596,1.15815,1.15835,1373100002.0
2009-07-09 12:40:00,1.1584,1.1586,1.15775,1.1579,804800001.0
2009-07-09 12:45:00,1.1579,1.15825,1.1578,1.158,648400002.0
2009-07-09 12:50:00,1.15805,1.15915,1.1579,1.15825,945700004.0
2009-07-09 12:55:00,1.15825,1.1592,1.15815,1.1591,1108199997.0
2009-07-09 13:00:00,1.1591,1.1592,1.1579,1.1589,1469100001.0
2009-07-09 13:05:00,1.1589,1.15935,1.15795,1.1593,1194800002.0
2009-07-09 13:10:00,1.1595,1.1597,1.15845,1.15845,1723000011.0
2009-07-09 13:15:00,1.15845,1.1592,1.1583,1.15885,923000000.0
2009-07-09 13:20:00,1.1589,1.1593,1.1588,1.15895,949800005.0
2009-07-09 13:25:00,1.15895,1.15895,1.1583,1.1585,855800005.0
2009-07-09 13:30:00,1.1585,1.15905,1.1585,1.15905,635600000.0
2009-07-09 13:35:00,1.15915,1.15945,1.15895,1.1592,567000001.0
2009-07-09 13:40:00,1.1592,1.15935,1.1588,1.15885,937800000.0
2009-07-09 13:45:00,1.15885,1.15895,1.15535,1.1558,1140499999.0
2009-07-09 13:50:00,1.1559,1.157,1.1556,1.1563,2168600000.0
2009-07-09 13:55:00,1.15625,1.1574,1.15595,1.15725,1447699999.0
2009-07-09 14:00:00,1.1572,1.1574,1.156,1.1571,1381199997.0
2009-07-09 14:05:00,1.15715,1.15745,1.15675,1.15695,820000001.0
2009-07-09 14:10:00,1.1569,1.15705,1.1563,1.15705,1733500000.0
2009-07-09 14:15:00,1.157,1.15735,1.1563,1.1572,1203500004.0
2009-07-09 14:20:00,1.1572,1.1579,1.15675,1.1578,1497599996.0
2009-07-09 14:25:00,1.15775,1.15825,1.15735,1.15785,2842800009.0
2009-07-09 14:30:00,1.1579,1.15835,1.15665,1.1582,1518099997.0
2009-07-09 14:35:00,1.15815,1.1588,1.1577,1.1579,2469500009.0
2009-07-09 14:40:00,1.1579,1.1581,1.1566,1.1571,2532999999.0
2009-07-09 14:45:00,1.15705,1.15705,1.15565,1.15575,1676100000.0
2009-07-09 14:50:00,1.15555,1.15655,1.1553,1.15595,2043300000.0
2009-07-09 14:55:00,1.15595,1.1562,1.1547,1.156,2971100000.0
2009-07-09 15:00:00,1.1559,1.15745,1.1558,1.1572,2439300008.0
2009-07-09 15:05:00,1.1573,1.1574,1.15615,1.15665,1692600004.0
2009-07-09 15:10:00,1.15665,1.1571,1.15565,1.1564,3299300010.0
2009-07-09 15:15:00,1.1564,1.15765,1.1564,1.1572,1715700009.0
2009-07-09 15:20:00,1.1572,1.1578,1.1571,1.1576,1213500002.0
2009-07-09 15:25:00,1.1576,1.15835,1.1575,1.15805,1331200003.0
2009-07-09 15:30:00,1.15825,1.1591,1.1576,1.1583,3062600001.0
2009-07-09 15:35:00,1.1582,1.15965,1.1582,1.1596,2798600006.0
2009-07-09 15:40:00,1.1597,1.16,1.1591,1.1596,2686500006.0
2009-07-09 15:45:00,1.1596,1.1601,1.15895,1.15975,2837400006.0
2009-07-09 15:50:00,1.15985,1.16,1.1586,1.15885,5296099991.0
2009-07-09 15:55:00,1.15885,1.1592,1.1586,1.15865,2421600024.0
2009-07-09 16:00:00,1.15865,1.1599,1.15805,1.1585,3320599987.0
2009-07-09 16:05:00,1.15845,1.15925,1.15745,1.1581,3377749988.0
2009-07-09 16:10:00,1.15815,1.1586,1.1581,1.15825,1324199996.0
2009-07-09 16:15:00,1.15825,1.1583,1.1571,1.1576,2366200009.0
2009-07-09 16:20:00,1.1577,1.15945,1.1577,1.15925,2849600001.0
2009-07-09 16:25:00,1.15915,1.16,1.15885,1.1591,2875899990.0
2009-07-09 16:30:00,1.15915,1.16135,1.159,1.16085,2966700003.0
2009-07-09 16:35:00,1.1608,1.1608,1.15995,1.1603,3157700016.0
2009-07-09 16:40:00,1.1603,1.1603,1.1591,1.15995,3448200012.0
2009-07-09 16:45:00,1.15995,1.1624,1.1594,1.1621,4133400022.0
2009-07-09 16:50:00,1.162,1.1624,1.16115,1.16185,2930899995.0
2009-07-09 16:55:00,1.1619,1.1626,1.1607,1.16125,2705000009.0
2009-07-09 17:00:00,1.1611,1.1624,1.16095,1.1617,3435000014.0
2009-07-09 17:05:00,1.1616,1.1644,1.16155,1.16295,3533500001.0
2009-07-09 17:10:00,1.163,1.16345,1.16205,1.16285,2845799990.0
2009-07-09 17:15:00,1.16285,1.1632,1.16205,1.16245,4786300002.0
2009-07-09 17:20:00,1.16245,1.16275,1.16105,1.16145,3353899991.0
2009-07-09 17:25:00,1.1615,1.1619,1.16105,1.16135,2722900001.0
2009-07-09 17:30:00,1.16135,1.1622,1.16075,1.161,2338199997.0
2009-07-09 17:35:00,1.161,1.16185,1.1604,1.16155,2295399998.0
2009-07-09 17:40:00,1.16155,1.16155,1.15945,1.1596,3057799990.0
2009-07-09 17:45:00,1.1595,1.1608,1.15895,1.1608,5742400007.0
2009-07-09 17:50:00,1.16075,1.16135,1.1602,1.16055,2818900000.0
2009-07-09 17:55:00,1.16055,1.16235,1.1602,1.16235,2745800007.0
2009-07-09 18:00:00,1.16235,1.1626,1.1616,1.16205,2650000005.0
2009-07-09 18:05:00,1.16205,1.1626,1.1618,1.1621,1661799994.0
2009-07-09 18:10:00,1.1621,1.16255,1.16175,1.16215,2113500003.0
2009-07-09 18:15:00,1.1621,1.16215,1.1611,1.1617,2458500005.0
2009-07-09 18:20:00,1.1617,1.16195,1.1599,1.1609,3142350004.0
2009-07-09 18:25:00,1.1609,1.1611,1.1591,1.15955,1978000001.0
2009-07-09 18:30:00,1.15965,1.16045,1.1595,1.1603,3208200006.0
2009-07-09 18:35:00,1.16035,1.1605,1.15955,1.1601,1593900007.0
2009-07-09 18:40:00,1.16025,1.1611,1.16,1.1611,1148400004.0
2009-07-09 18:45:00,1.16115,1.16115,1.16,1.16075,3056800021.0
2009-07-09 18:50:00,1.1608,1.1618,1.1606,1.1607,3321799990.0
2009-07-09 18:55:00,1.1607,1.1612,1.1601,1.1606,2929199999.0
2009-07-09 19:00:00,1.1606,1.16225,1.16005,1.16155,3449399987.0
2009-07-09 19:05:00,1.16155,1.16185,1.16075,1.16095,2186999991.0
2009-07-09 19:10:00,1.161,1.161,1.1599,1.1608,3904599985.0
2009-07-09 19:15:00,1.16075,1.1615,1.1603,1.1612,2341400003.0
2009-07-09 19:20:00,1.1612,1.1618,1.1605,1.1612,2762300004.0
2009-07-09 19:25:00,1.1612,1.16135,1.1602,1.16055,1598000002.0
2009-07-09 19:30:00,1.1605,1.1616,1.1602,1.1614,1712000013.0
2009-07-09 19:35:00,1.1614,1.16145,1.16065,1.1612,1362799999.0
2009-07-09 19:40:00,1.16135,1.1618,1.1604,1.161,2373600013.0
2009-07-09 19:45:00,1.161,1.161,1.16005,1.1601,1756199998.0
2009-07-09 19:50:00,1.1602,1.1612,1.16005,1.1608,1817200003.0
2009-07-09 19:55:00,1.1608,1.16135,1.1608,1.16105,1513400002.0
2009-07-09 20:00:00,1.1611,1.1613,1.1609,1.16095,1668599999.0
2009-07-09 20:05:00,1.16095,1.16115,1.16065,1.16095,890200000.0
2009-07-09 20:10:00,1.16095,1.16095,1.1604,1.1605,2062200001.0
2009-07-09 20:15:00,1.16055,1.16055,1.15955,1.15995,2271600004.0
2009-07-09 20:20:00,1.15995,1.16085,1.15975,1.1604,2387800013.0
2009-07-09 20:25:00,1.1604,1.16045,1.15955,1.1603,3035800010.0
2009-07-09 20:30:00,1.1604,1.1605,1.15905,1.1593,2874199991.0
2009-07-09 20:35:00,1.1593,1.1602,1.15925,1.1601,973800002.0
2009-07-09 20:40:00,1.1601,1.1607,1.1599,1.1607,1712600002.0
2009-07-09 20:45:00,1.1607,1.1617,1.1604,1.1614,2651200011.0
2009-07-09 20:50:00,1.1614,1.1616,1.16115,1.16145,757800002.0
2009-07-09 20:55:00,1.1615,1.16175,1.16085,1.161,2102799982.0
2009-07-09 21:00:00,1.1611,1.16165,1.1608,1.16095,1788600000.0
2009-07-09 21:05:00,1.1609,1.1613,1.1608,1.16105,805200000.0
2009-07-09 21:10:00,1.16105,1.1611,1.1608,1.16105,1099400001.0
2009-07-09 21:15:00,1.1611,1.1613,1.1608,1.16105,831200001.0
2009-07-09 21:20:00,1.16115,1.16135,1.1609,1.1611,2047300002.0
2009-07-09 21:25:00,1.1611,1.1615,1.16105,1.16135,1641799997.0
2009-07-09 21:30:00,1.1614,1.1618,1.16135,1.16155,1038800000.0
2009-07-09 21:35:00,1.16155,1.1618,1.16145,1.1615,1718399999.0
2009-07-09 21:40:00,1.16155,1.1618,1.16135,1.1617,1287800000.0
2009-07-09 21:45:00,1.1618,1.1619,1.16165,1.16175,2749200006.0
2009-07-09 21:50:00,1.16175,1.1622,1.1617,1.1617,3649399992.0
2009-07-09 21:55:00,1.1617,1.1622,1.1617,1.1622,1235000002.0
2009-07-09 22:00:00,1.1622,1.1628,1.16195,1.1623,754800000.0
2009-07-09 22:05:00,1.1623,1.1623,1.1617,1.1617,432600000.0
2009-07-09 22:10:00,1.1617,1.1623,1.1616,1.1617,494200000.0
2009-07-09 22:15:00,1.1617,1.16215,1.1617,1.1619,606199997.0
2009-07-09 22:20:00,1.1619,1.16225,1.16185,1.162,514400001.0
2009-07-09 22:25:00,1.162,1.16215,1.1617,1.1618,480600002.0
2009-07-09 22:30:00,1.1618,1.16205,1.16165,1.16175,754800005.0
2009-07-09 22:35:00,1.16185,1.16185,1.16157,1.16175,284400000.0
2009-07-09 22:40:00,1.16175,1.16195,1.1616,1.1619,322400002.0
2009-07-09 22:45:00,1.1617,1.16195,1.16168,1.16185,217599999.0
2009-07-09 22:50:00,1.1619,1.16205,1.1619,1.16205,390200002.0
2009-07-09 22:55:00,1.16205,1.16245,1.162,1.16215,276600006.0
2009-07-09 23:00:00,1.1621,1.1621,1.16115,1.1614,146800000.0
2009-07-09 23:05:00,1.16145,1.1622,1.16105,1.1622,236000000.0
2009-07-09 23:10:00,1.1622,1.16235,1.16163,1.16168,231399999.0
2009-07-09 23:15:00,1.16195,1.16195,1.1613,1.16165,57800000.0
2009-07-09 23:20:00,1.16125,1.1619,1.16118,1.16152,96000000.0
2009-07-09 23:25:00,1.16147,1.16155,1.16133,1.16135,165000000.0
2009-07-09 23:30:00,1.16155,1.16165,1.16127,1.16135,159400000.0
2009-07-09 23:35:00,1.16155,1.16165,1.16135,1.16135,119800000.0
2009-07-09 23:40:00,1.16108,1.16155,1.16108,1.16135,150000000.0
2009-07-09 23:45:00,1.16126,1.16144,1.16097,1.16109,598000001.0
2009-07-09 23:50:00,1.16155,1.16225,1.16155,1.16195,152800000.0
2009-07-09 23:55:00,1.1619,1.16195,1.16165,1.16195,110800000.0
2009-07-10 00:00:00,1.1619,1.16195,1.1618,1.1618,61800000.0
2009-07-10 00:05:00,1.1618,1.16185,1.16145,1.16185,183200000.0
2009-07-10 00:10:00,1.16155,1.1619,1.1613,1.1619,315600000.0
2009-07-10 00:15:00,1.1619,1.16195,1.1618,1.1619,105400000.0
2009-07-10 00:20:00,1.1619,1.16195,1.1619,1.1619,115600000.0
2009-07-10 00:25:00,1.1619,1.1619,1.16175,1.1619,91800000.0
2009-07-10 00:30:00,1.1619,1.1619,1.16155,1.16165,193600000.0
2009-07-10 00:35:00,1.16165,1.16165,1.16115,1.1614,122400000.0
2009-07-10 00:40:00,1.1614,1.1616,1.16125,1.16155,299000000.0
2009-07-10 00:45:00,1.16104,1.16155,1.16092,1.1615,199600000.0
2009-07-10 00:50:00,1.1615,1.1615,1.1613,1.16145,213600000.0
2009-07-10 00:55:00,1.16145,1.1619,1.1612,1.1613,234000000.0
2009-07-10 01:00:00,1.1613,1.16145,1.1612,1.1612,385599999.0
2009-07-10 01:05:00,1.16115,1.1614,1.161,1.16135,151600000.0
2009-07-10 01:10:00,1.1614,1.1615,1.161,1.16105,146000000.0
2009-07-10 01:15:00,1.161,1.16135,1.161,1.1613,400400000.0
2009-07-10 01:20:00,1.16135,1.1616,1.16135,1.16155,162400000.0
2009-07-10 01:25:00,1.16155,1.16155,1.1615,1.16155,153600000.0
2009-07-10 01:30:00,1.16155,1.16155,1.16145,1.16145,91200000.0
2009-07-10 01:35:00,1.16145,1.16145,1.16115,1.1614,145600000.0
2009-07-10 01:40:00,1.1614,1.16145,1.161,1.16145,359600000.0
2009-07-10 01:45:00,1.16145,1.16155,1.16118,1.16145,191600000.0
2009-07-10 01:50:00,1.16145,1.1615,1.16135,1.16135,119400000.0
2009-07-10 01:55:00,1.16135,1.1614,1.16125,1.1614,148800000.0
2009-07-10 02:00:00,1.1615,1.1616,1.16115,1.16125,129800000.0
2009-07-10 02:05:00,1.1613,1.1615,1.16105,1.1614,313800000.0
2009-07-10 02:10:00,1.16135,1.1614,1.1609,1.1614,349599999.0
2009-07-10 02:15:00,1.1614,1.1615,1.16135,1.1614,251800000.0
2009-07-10 02:20:00,1.1615,1.1617,1.16145,1.16155,141000000.0
2009-07-10 02:25:00,1.16155,1.16155,1.1614,1.16155,199600000.0
2009-07-10 02:30:00,1.16155,1.16155,1.16135,1.16155,183800000.0
2009-07-10 02:35:00,1.16165,1.1618,1.1615,1.16175,117600000.0
2009-07-10 02:40:00,1.16175,1.16185,1.16155,1.16165,167600000.0
2009-07-10 02:45:00,1.16165,1.16175,1.1616,1.1617,67600000.0
2009-07-10 02:50:00,1.1617,1.16195,1.16155,1.16165,176699998.0
2009-07-10 02:55:00,1.16165,1.1619,1.16155,1.16175,162200000.0
2009-07-10 03:00:00,1.16175,1.1619,1.1617,1.16185,342600000.0
2009-07-10 03:05:00,1.16185,1.16185,1.16175,1.1618,135200000.0
2009-07-10 03:10:00,1.1618,1.1618,1.16175,1.16175,88000000.0
2009-07-10 03:15:00,1.16175,1.1618,1.16175,1.1618,116800000.0
2009-07-10 03:20:00,1.1618,1.16185,1.1616,1.1616,196000000.0
2009-07-10 03:25:00,1.16165,1.1617,1.1616,1.1617,84000000.0
2009-07-10 03:30:00,1.16185,1.1619,1.16165,1.16175,131800000.0
2009-07-10 03:35:00,1.16157,1.16175,1.16114,1.16165,140999999.0
2009-07-10 03:40:00,1.16165,1.1617,1.16155,1.1616,223000000.0
2009-07-10 03:45:00,1.1616,1.1619,1.16085,1.16105,398200000.0
2009-07-10 03:50:00,1.16105,1.1616,1.16105,1.1613,286600000.0
2009-07-10 03:55:00,1.1613,1.16185,1.16105,1.1616,330200000.0
2009-07-10 04:00:00,1.1616,1.1616,1.1609,1.16095,289600000.0
2009-07-10 04:05:00,1.16095,1.16145,1.16085,1.1613,252400000.0
2009-07-10 04:10:00,1.16135,1.16225,1.16115,1.16175,1097800012.0
2009-07-10 04:15:00,1.16175,1.16182,1.16133,1.16145,516200001.0
2009-07-10 04:20:00,1.16185,1.16205,1.1617,1.16175,607999999.0
2009-07-10 04:25:00,1.16175,1.1623,1.1617,1.1618,572200001.0
2009-07-10 04:30:00,1.1618,1.162,1.1617,1.162,668000000.0
2009-07-10 04:35:00,1.16195,1.162,1.1617,1.1618,403000001.0
2009-07-10 04:40:00,1.1618,1.1619,1.1617,1.1617,505200000.0
2009-07-10 04:45:00,1.1618,1.1618,1.1614,1.1616,510000000.0
2009-07-10 04:50:00,1.1618,1.1618,1.16125,1.1613,316400000.0
2009-07-10 04:55:00,1.1614,1.1615,1.16125,1.1613,118000000.0
2009-07-10 05:00:00,1.16165,1.16165,1.16115,1.1613,230599999.0
2009-07-10 05:05:00,1.1614,1.1616,1.1611,1.16135,259600000.0
2009-07-10 05:10:00,1.1614,1.1614,1.1609,1.1612,315799997.0
2009-07-10 05:15:00,1.1612,1.1614,1.1611,1.1614,140600000.0
2009-07-10 05:20:00,1.1614,1.1615,1.16107,1.1612,54800000.0
2009-07-10 05:25:00,1.16115,1.1614,1.16115,1.1612,159000002.0
2009-07-10 05:30:00,1.1612,1.16144,1.16099,1.16107,396000001.0
2009-07-10 05:35:00,1.16107,1.16143,1.16107,1.16135,271800001.0
2009-07-10 05:40:00,1.16115,1.1614,1.16105,1.1611,296000001.0
2009-07-10 05:45:00,1.1611,1.1611,1.16075,1.16075,333500000.0
2009-07-10 05:50:00,1.1609,1.1611,1.1609,1.1611,101600000.0
2009-07-10 05:55:00,1.1609,1.1611,1.16075,1.16075,187600000.0
2009-07-10 06:00:00,1.161,1.161,1.16065,1.1608,419600000.0
2009-07-10 06:05:00,1.1608,1.1612,1.1607,1.1611,213000000.0
2009-07-10 06:10:00,1.16125,1.16125,1.1608,1.1612,231000000.0
2009-07-10 06:15:00,1.1612,1.1612,1.1608,1.1612,160800000.0
2009-07-10 06:20:00,1.1612,1.1612,1.1607,1.16075,220800000.0
2009-07-10 06:25:00,1.161,1.1611,1.1602,1.1604,478800000.0
2009-07-10 06:30:00,1.1604,1.1604,1.15965,1.16015,547700000.0
2009-07-10 06:35:00,1.1602,1.1602,1.15975,1.16015,264400000.0
2009-07-10 06:40:00,1.1602,1.16035,1.15985,1.15995,217799999.0
2009-07-10 06:45:00,1.16,1.16015,1.1598,1.15995,196800000.0
2009-07-10 06:50:00,1.15995,1.1601,1.1597,1.16,149600000.0
2009-07-10 06:55:00,1.16,1.1602,1.15955,1.16,261000000.0
2009-07-10 07:00:00,1.16,1.16035,1.15955,1.16025,198800000.0
2009-07-10 07:05:00,1.1603,1.16045,1.1603,1.16035,217200000.0
2009-07-10 07:10:00,1.16015,1.1604,1.1599,1.16005,623999997.0
2009-07-10 07:15:00,1.15994,1.16015,1.15935,1.1601,1119600000.0
2009-07-10 07:20:00,1.1601,1.1605,1.16002,1.1604,430200000.0
2009-07-10 07:25:00,1.1605,1.16055,1.1602,1.1604,357400000.0
2009-07-10 07:30:00,1.1604,1.1606,1.1602,1.1602,273600000.0
2009-07-10 07:35:00,1.1602,1.1608,1.16015,1.1607,332000000.0
2009-07-10 07:40:00,1.1607,1.16075,1.16065,1.16065,95200000.0
2009-07-10 07:45:00,1.1607,1.16195,1.16045,1.16165,436000000.0
2009-07-10 07:50:00,1.16175,1.1628,1.16155,1.1626,969999998.0
2009-07-10 07:55:00,1.1626,1.1626,1.1617,1.16205,603600000.0
2009-07-10 08:00:00,1.16205,1.1624,1.16095,1.1613,556400000.0
2009-07-10 08:05:00,1.1611,1.16265,1.1611,1.1623,1098399991.0
2009-07-10 08:10:00,1.1623,1.16235,1.16114,1.16152,585400001.0
2009-07-10 08:15:00,1.16175,1.16175,1.16095,1.16095,176000000.0
2009-07-10 08:20:00,1.16115,1.16145,1.1602,1.1606,479600001.0
2009-07-10 08:25:00,1.1606,1.16085,1.16015,1.1603,610000000.0
2009-07-10 08:30:00,1.1603,1.1612,1.1603,1.16105,181800000.0
2009-07-10 08:35:00,1.16115,1.16145,1.16075,1.1614,435600000.0
2009-07-10 08:40:00,1.1614,1.16165,1.161,1.16155,457600000.0
2009-07-10 08:45:00,1.1616,1.1617,1.16135,1.1616,174200000.0
2009-07-10 08:50:00,1.1616,1.1625,1.16155,1.1616,569600000.0
2009-07-10 08:55:00,1.16155,1.16245,1.16155,1.1621,345000000.0
2009-07-10 09:00:00,1.1621,1.16235,1.1608,1.161,1469999999.0
2009-07-10 09:05:00,1.161,1.16235,1.1607,1.16215,1172000002.0
2009-07-10 09:10:00,1.16215,1.16235,1.16185,1.16205,732800002.0
2009-07-10 09:15:00,1.1621,1.1629,1.1621,1.1627,964800002.0
2009-07-10 09:20:00,1.1627,1.16395,1.1627,1.1636,1041800007.0
2009-07-10 09:25:00,1.1636,1.1637,1.16315,1.1632,1040400001.0
2009-07-10 09:30:00,1.16315,1.16385,1.16295,1.16315,835799998.0
2009-07-10 09:35:00,1.16315,1.16315,1.16235,1.1627,1009600000.0
2009-07-10 09:40:00,1.1627,1.16375,1.1627,1.16355,782800000.0
2009-07-10 09:45:00,1.16355,1.16375,1.16305,1.1632,452400000.0
2009-07-10 09:50:00,1.1632,1.1639,1.16305,1.16385,797199999.0
2009-07-10 09:55:00,1.16395,1.16425,1.16355,1.1638,978800000.0
2009-07-10 10:00:00,1.1638,1.1638,1.1627,1.1627,668200000.0
2009-07-10 10:05:00,1.1626,1.163,1.1625,1.163,577199999.0
2009-07-10 10:10:00,1.163,1.163,1.16265,1.16265,214400000.0
2009-07-10 10:15:00,1.16265,1.163,1.16165,1.16295,817500003.0
2009-07-10 10:20:00,1.16295,1.163,1.16245,1.16285,377800000.0
2009-07-10 10:25:00,1.16295,1.164,1.1627,1.1639,487000000.0
2009-07-10 10:30:00,1.1639,1.16405,1.1631,1.1631,434600000.0
2009-07-10 10:35:00,1.1632,1.1639,1.16315,1.16365,961200000.0
2009-07-10 10:40:00,1.16355,1.16405,1.1631,1.16335,985000000.0
2009-07-10 10:45:00,1.16335,1.16395,1.1629,1.16365,657400000.0
2009-07-10 10:50:00,1.16365,1.1642,1.1634,1.16365,431000000.0
2009-07-10 10:55:00,1.1636,1.164,1.1636,1.16365,522200000.0
2009-07-10 11:00:00,1.16355,1.16365,1.1631,1.1631,717400000.0
2009-07-10 11:05:00,1.1631,1.1642,1.16305,1.1641,535000000.0
2009-07-10 11:10:00,1.1642,1.1642,1.16315,1.1632,587400000.0
2009-07-10 11:15:00,1.1632,1.1637,1.1631,1.1637,381400000.0
2009-07-10 11:20:00,1.1637,1.16395,1.1637,1.16375,188400000.0
2009-07-10 11:25:00,1.1637,1.164,1.16315,1.1633,676600001.0
2009-07-10 11:30:00,1.1632,1.16345,1.1627,1.16325,381400000.0
2009-07-10 11:35:00,1.1633,1.16415,1.16325,1.164,604400000.0
2009-07-10 11:40:00,1.164,1.1645,1.164,1.1642,734100000.0
2009-07-10 11:45:00,1.1642,1.1644,1.16365,1.16415,513200001.0
2009-07-10 11:50:00,1.1642,1.1647,1.16415,1.1642,969400005.0
2009-07-10 11:55:00,1.1642,1.16465,1.16415,1.16445,732199999.0
2009-07-10 12:00:00,1.1647,1.1647,1.1644,1.1644,491800000.0
2009-07-10 12:05:00,1.16445,1.1648,1.1644,1.1647,546400000.0
2009-07-10 12:10:00,1.1647,1.1658,1.1647,1.16525,1103200001.0
2009-07-10 12:15:00,1.16525,1.1656,1.16505,1.1651,590300000.0
2009-07-10 12:20:00,1.1651,1.16585,1.1651,1.1658,1242800002.0
2009-07-10 12:25:00,1.1658,1.1658,1.16525,1.1654,505800000.0
2009-07-10 12:30:00,1.1654,1.16565,1.1652,1.1652,699600003.0
2009-07-10 12:35:00,1.1652,1.1652,1.16405,1.1641,1443999997.0
2009-07-10 12:40:00,1.1641,1.1653,1.1641,1.16455,837200001.0
2009-07-10 12:45:00,1.1645,1.1659,1.1645,1.1656,1400799999.0
2009-07-10 12:50:00,1.16565,1.1663,1.1651,1.1656,1440799998.0
2009-07-10 12:55:00,1.1656,1.1656,1.164,1.1645,1112599999.0
2009-07-10 13:00:00,1.16455,1.1647,1.1612,1.163,1607500000.0
2009-07-10 13:05:00,1.1631,1.16315,1.16185,1.1621,1323900002.0
2009-07-10 13:10:00,1.1621,1.16325,1.16185,1.16325,1031400003.0
2009-07-10 13:15:00,1.16315,1.1637,1.16275,1.16365,1165200001.0
2009-07-10 13:20:00,1.1637,1.16455,1.1635,1.1635,1054400001.0
2009-07-10 13:25:00,1.16355,1.1642,1.16355,1.16355,907200006.0
2009-07-10 13:30:00,1.16355,1.1638,1.1624,1.16275,1094799993.0
2009-07-10 13:35:00,1.16265,1.1633,1.1625,1.16295,835600001.0
2009-07-10 13:40:00,1.16295,1.16295,1.16205,1.1625,955300000.0
2009-07-10 13:45:00,1.1624,1.1628,1.1624,1.1627,663600003.0
2009-07-10 13:50:00,1.1627,1.1641,1.1625,1.1637,1264599998.0
2009-07-10 13:55:00,1.1637,1.1642,1.1635,1.1637,1002799999.0
2009-07-10 14:00:00,1.1638,1.1639,1.1632,1.1636,2503200002.0
2009-07-10 14:05:00,1.1636,1.16515,1.1634,1.16515,1582400001.0
2009-07-10 14:10:00,1.16525,1.1663,1.1651,1.1662,1606600004.0
2009-07-10 14:15:00,1.1662,1.1662,1.1649,1.1656,1268000004.0
2009-07-10 14:20:00,1.1657,1.16665,1.16535,1.1661,2334400001.0
2009-07-10 14:25:00,1.1661,1.1675,1.16535,1.1673,1518300005.0
2009-07-10 14:30:00,1.1673,1.1676,1.1655,1.16565,2306500004.0
2009-07-10 14:35:00,1.16565,1.1671,1.1651,1.1662,2069400001.0
2009-07-10 14:40:00,1.1662,1.16645,1.16555,1.16555,2097399997.0
2009-07-10 14:45:00,1.16555,1.16635,1.16505,1.1659,1329500002.0
2009-07-10 14:50:00,1.166,1.1665,1.16495,1.16505,2243099995.0
2009-07-10 14:55:00,1.165,1.1652,1.16385,1.1649,2628100006.0
2009-07-10 15:00:00,1.1649,1.16605,1.1648,1.1657,1958600002.0
2009-07-10 15:05:00,1.1657,1.16625,1.16535,1.16555,2430600007.0
2009-07-10 15:10:00,1.16555,1.1659,1.16525,1.1654,2094600008.0
2009-07-10 15:15:00,1.1654,1.1658,1.1652,1.1657,1943600016.0
2009-07-10 15:20:00,1.1657,1.16605,1.1652,1.1658,2354500005.0
2009-07-10 15:25:00,1.1658,1.1658,1.1646,1.16495,2040199997.0
2009-07-10 15:30:00,1.16495,1.16535,1.1642,1.1648,2418200001.0
2009-07-10 15:35:00,1.1648,1.1652,1.16355,1.16355,2853499991.0
2009-07-10 15:40:00,1.1637,1.16385,1.16305,1.1638,3685400010.0
2009-07-10 15:45:00,1.1639,1.1639,1.16195,1.16215,4060400014.0
2009-07-10 15:50:00,1.16215,1.1622,1.1613,1.1622,6310700001.0
2009-07-10 15:55:00,1.1624,1.1644,1.1624,1.1639,3602599998.0
2009-07-10 16:00:00,1.1639,1.1656,1.16315,1.16385,3056000001.0
2009-07-10 16:05:00,1.1638,1.165,1.16355,1.16395,3376900003.0
2009-07-10 16:10:00,1.16385,1.16395,1.16135,1.16155,2571499992.0
2009-07-10 16:15:00,1.1615,1.1626,1.16135,1.16165,3008600021.0
2009-07-10 16:20:00,1.1617,1.1625,1.1614,1.16245,2886999998.0
2009-07-10 16:25:00,1.16235,1.16355,1.1621,1.16345,3381500004.0
2009-07-10 16:30:00,1.16305,1.164,1.16305,1.16315,2026099997.0
2009-07-10 16:35:00,1.16315,1.16515,1.16255,1.16515,1425500002.0
2009-07-10 16:40:00,1.16515,1.1655,1.16455,1.1653,2100299999.0
2009-07-10 16:45:00,1.1654,1.16555,1.16425,1.1652,1843599999.0
2009-07-10 16:50:00,1.16525,1.16545,1.1648,1.1648,1659599996.0
2009-07-10 16:55:00,1.1648,1.16525,1.1636,1.1636,1853599996.0
2009-07-10 17:00:00,1.1635,1.16455,1.16335,1.16415,2126399997.0
2009-07-10 17:05:00,1.16415,1.16485,1.16345,1.16345,1416799998.0
2009-07-10 17:10:00,1.1635,1.16455,1.16335,1.1635,1684599999.0
2009-07-10 17:15:00,1.1637,1.16475,1.1632,1.16435,1701800004.0
2009-07-10 17:20:00,1.1644,1.1657,1.1644,1.1649,1987600004.0
2009-07-10 17:25:00,1.1649,1.16625,1.1649,1.16535,2687200020.0
2009-07-10 17:30:00,1.1654,1.16545,1.1632,1.1637,4217800006.0
2009-07-10 17:35:00,1.16375,1.1649,1.16355,1.1638,2510800003.0
2009-07-10 17:40:00,1.1638,1.1639,1.16285,1.1635,2269000006.0
2009-07-10 17:45:00,1.1635,1.1639,1.1631,1.16375,1364799999.0
2009-07-10 17:50:00,1.16375,1.16385,1.163,1.16335,2110400004.0
2009-07-10 17:55:00,1.1634,1.16515,1.16325,1.1649,2890500010.0
2009-07-10 18:00:00,1.1649,1.16505,1.16425,1.1645,2193599997.0
2009-07-10 18:05:00,1.16425,1.1643,1.16255,1.16315,1924300008.0
2009-07-10 18:10:00,1.1632,1.1635,1.1631,1.16335,1634400001.0
2009-07-10 18:15:00,1.16335,1.16345,1.16225,1.1623,2218200016.0
2009-07-10 18:20:00,1.1624,1.16305,1.16235,1.16285,1159900002.0
2009-07-10 18:25:00,1.1629,1.16315,1.16275,1.16295,1191200015.0
2009-07-10 18:30:00,1.16305,1.16325,1.1629,1.1632,1812000015.0
2009-07-10 18:35:00,1.16315,1.1632,1.1624,1.1624,1158900013.0
2009-07-10 18:40:00,1.1624,1.1624,1.1619,1.16205,3666900027.0
2009-07-10 18:45:00,1.162,1.16225,1.16185,1.16195,2290000008.0
2009-07-10 18:50:00,1.16215,1.16275,1.1619,1.16225,1965599998.0
2009-07-10 18:55:00,1.1623,1.16245,1.16195,1.16225,2469000008.0
2009-07-10 19:00:00,1.16225,1.1624,1.16175,1.16185,2189799980.0
2009-07-10 19:05:00,1.16195,1.162,1.1617,1.16185,1051599993.0
2009-07-10 19:10:00,1.16185,1.1624,1.16185,1.16195,762800000.0
2009-07-10 19:15:00,1.16195,1.16225,1.16145,1.1615,1692800012.0
2009-07-10 19:20:00,1.16175,1.1624,1.16155,1.16215,1281599999.0
2009-07-10 19:25:00,1.16215,1.16275,1.1621,1.16275,694400000.0
2009-07-10 19:30:00,1.16275,1.16275,1.1622,1.16225,1362200006.0
2009-07-10 19:35:00,1.16225,1.16225,1.16155,1.1617,1454600002.0
2009-07-10 19:40:00,1.1619,1.1619,1.16135,1.1614,1623200001.0
2009-07-10 19:45:00,1.1614,1.16145,1.16045,1.16125,2306400008.0
2009-07-10 19:50:00,1.16125,1.16195,1.16125,1.1617,1380000002.0
2009-07-10 19:55:00,1.1616,1.1623,1.1615,1.16195,1759999999.0
2009-07-10 20:00:00,1.16195,1.1629,1.1619,1.16215,1100800009.0
2009-07-10 20:05:00,1.16215,1.16305,1.1621,1.163,961400004.0
2009-07-10 20:10:00,1.163,1.1638,1.16275,1.16285,1872800010.0
2009-07-10 20:15:00,1.1628,1.1631,1.16235,1.16255,1733000006.0
2009-07-10 20:20:00,1.16255,1.164,1.1625,1.16395,974800002.0
2009-07-10 20:25:00,1.16385,1.1643,1.1629,1.1631,1514000000.0
2009-07-10 20:30:00,1.1631,1.1631,1.1623,1.1626,1133000000.0
2009-07-10 20:35:00,1.16275,1.1628,1.16245,1.16265,1021399999.0
2009-07-10 20:40:00,1.16265,1.1628,1.16215,1.1625,1340400002.0
2009-07-10 20:45:00,1.1626,1.1629,1.16225,1.16245,1240599999.0
2009-07-10 20:50:00,1.16245,1.16305,1.16215,1.1629,1879399997.0
2009-07-10 20:55:00,1.1629,1.1631,1.16255,1.1629,1020000007.0
2009-07-10 21:00:00,1.16295,1.16385,1.1629,1.1632,1796200006.0
2009-07-10 21:05:00,1.16325,1.1643,1.1632,1.1642,1172400000.0
2009-07-10 21:10:00,1.1642,1.1642,1.1638,1.16385,972600000.0
2009-07-10 21:15:00,1.16385,1.16385,1.1634,1.16355,584000000.0
2009-07-10 21:20:00,1.16355,1.16435,1.1634,1.1641,738800000.0
2009-07-10 21:25:00,1.1641,1.1641,1.1635,1.1638,1823800011.0
2009-07-10 21:30:00,1.16375,1.1638,1.1634,1.1638,620599999.0
2009-07-10 21:35:00,1.1638,1.1639,1.16355,1.16385,524200001.0
2009-07-10 21:40:00,1.1639,1.1644,1.1638,1.1641,641600000.0
2009-07-10 21:45:00,1.1641,1.1642,1.16385,1.16405,500000001.0
2009-07-10 21:50:00,1.16395,1.16435,1.16385,1.16425,481599998.0
2009-07-10 21:55:00,1.16425,1.1647,1.1641,1.1645,469600000.0
2009-07-10 22:00:00,1.1646,1.16465,1.1639,1.1641,295600000.0
2009-07-10 22:05:00,1.1641,1.1642,1.164,1.1642,305600000.0
2009-07-10 22:10:00,1.1642,1.16425,1.164,1.164,155600000.0
2009-07-10 22:15:00,1.164,1.1641,1.1638,1.1638,78000001.0
2009-07-10 22:20:00,1.16385,1.16405,1.1637,1.1637,800599995.0
2009-07-10 22:25:00,1.1637,1.16385,1.16325,1.16355,738000000.0
2009-07-10 22:30:00,1.16355,1.16375,1.1635,1.1635,285000002.0
2009-07-10 22:35:00,1.1635,1.16355,1.1631,1.1634,176500000.0
2009-07-10 22:40:00,1.1634,1.1634,1.16295,1.1631,88700000.0
2009-07-10 22:45:00,1.1631,1.16325,1.1622,1.1622,179400000.0
2009-07-10 22:50:00,1.16235,1.16245,1.1604,1.16175,709400000.0
2009-07-10 22:55:00,1.1622,1.1638,1.16165,1.1634,1017400002.0
2009-07-13 00:00:00,1.16201,1.16211,1.16181,1.16199,356000000.0
2009-07-13 00:05:00,1.16198,1.16211,1.16188,1.16211,445000000.0
2009-07-13 00:10:00,1.16209,1.16213,1.16197,1.16203,445000000.0
2009-07-13 00:15:00,1.16204,1.16213,1.16203,1.16203,356000000.0
2009-07-13 00:20:00,1.16213,1.16213,1.16203,1.16212,356000000.0
2009-07-13 00:25:00,1.16211,1.16217,1.162,1.16215,445000000.0
2009-07-13 00:30:00,1.16214,1.16242,1.16205,1.16205,445000000.0
2009-07-13 00:35:00,1.16218,1.16226,1.1621,1.16216,445000000.0
2009-07-13 00:40:00,1.16214,1.1623,1.16214,1.16221,356000000.0
2009-07-13 00:45:00,1.16216,1.16221,1.16178,1.16185,445000000.0
2009-07-13 00:50:00,1.16192,1.16218,1.16192,1.16208,445000000.0
2009-07-13 00:55:00,1.16206,1.16211,1.16171,1.16171,356000000.0
2009-07-13 01:00:00,1.16167,1.16169,1.16133,1.16143,356000000.0
2009-07-13 01:05:00,1.16165,1.16165,1.16153,1.16164,267000000.0
2009-07-13 01:10:00,1.16163,1.16163,1.16153,1.16153,356000000.0
2009-07-13 01:15:00,1.1616,1.1616,1.16143,1.16143,267000000.0
2009-07-13 01:20:00,1.16152,1.16168,1.16143,1.16168,267000000.0
2009-07-13 01:25:00,1.16158,1.16163,1.16138,1.16142,445000000.0
2009-07-13 01:30:00,1.1614,1.1614,1.16126,1.16139,445000000.0
2009-07-13 01:35:00,1.16136,1.16139,1.16107,1.16107,445000000.0
2009-07-13 01:40:00,1.1611,1.1611,1.16098,1.161,445000000.0
2009-07-13 01:45:00,1.16098,1.16116,1.16098,1.16116,445000000.0
2009-07-13 01:50:00,1.16109,1.16114,1.16082,1.16095,356000000.0
2009-07-13 01:55:00,1.16092,1.16092,1.16053,1.16053,356000000.0
2009-07-13 02:00:00,1.1605,1.1607,1.16045,1.16055,244800000.0
2009-07-13 02:05:00,1.16055,1.1606,1.1601,1.16035,339000000.0
2009-07-13 02:10:00,1.16045,1.1605,1.1602,1.1604,271000000.0
2009-07-13 02:15:00,1.1604,1.1609,1.1604,1.16085,267400000.0
2009-07-13 02:20:00,1.16085,1.16115,1.16085,1.16105,389400002.0
2009-07-13 02:25:00,1.16115,1.16135,1.16064,1.16091,132900000.0
2009-07-13 02:30:00,1.16115,1.16115,1.16055,1.16065,81600000.0
2009-07-13 02:35:00,1.16065,1.1607,1.16045,1.1605,257000000.0
2009-07-13 02:40:00,1.1605,1.1606,1.1605,1.1606,121600000.0
2009-07-13 02:45:00,1.1606,1.1606,1.1603,1.1603,226400000.0
2009-07-13 02:50:00,1.16035,1.1604,1.16015,1.16035,132400000.0
2009-07-13 02:55:00,1.1604,1.16045,1.16,1.16015,279500000.0
2009-07-13 03:00:00,1.16015,1.1608,1.16015,1.16065,327800000.0
2009-07-13 03:05:00,1.16065,1.16125,1.1604,1.16095,572599999.0
2009-07-13 03:10:00,1.161,1.16145,1.16095,1.1614,147200000.0
2009-07-13 03:15:00,1.16145,1.162,1.16055,1.16055,559200000.0
2009-07-13 03:20:00,1.16065,1.16115,1.16055,1.1609,123400000.0
2009-07-13 03:25:00,1.16079,1.1612,1.16042,1.1612,178200000.0
2009-07-13 03:30:00,1.1612,1.16145,1.16065,1.16145,499400000.0
2009-07-13 03:35:00,1.16145,1.1618,1.1612,1.16145,427200000.0
2009-07-13 03:40:00,1.1615,1.1616,1.16122,1.1614,111200000.0
2009-07-13 03:45:00,1.1614,1.1616,1.1611,1.1611,224000000.0
2009-07-13 03:50:00,1.1612,1.1616,1.16115,1.16145,333000002.0
2009-07-13 03:55:00,1.1615,1.1616,1.16125,1.1615,242800000.0
2009-07-13 04:00:00,1.1615,1.1622,1.16135,1.16205,509799998.0
2009-07-13 04:05:00,1.1621,1.1627,1.162,1.162,362800000.0
2009-07-13 04:10:00,1.16205,1.1629,1.16205,1.16285,257800000.0
2009-07-13 04:15:00,1.1629,1.16375,1.16245,1.16325,650000000.0
2009-07-13 04:20:00,1.16325,1.16335,1.1631,1.1631,175400000.0
2009-07-13 04:25:00,1.1631,1.16315,1.1625,1.16285,553400000.0
2009-07-13 04:30:00,1.16285,1.1629,1.16265,1.1627,160400000.0
2009-07-13 04:35:00,1.1627,1.1627,1.16235,1.1624,149000000.0
2009-07-13 04:40:00,1.16235,1.1625,1.16205,1.1624,209800000.0
2009-07-13 04:45:00,1.1624,1.16245,1.162,1.16245,508400001.0
2009-07-13 04:50:00,1.16245,1.1627,1.1624,1.16265,132600000.0
2009-07-13 04:55:00,1.16265,1.1634,1.16265,1.16335,403200000.0
2009-07-13 05:00:00,1.1634,1.1635,1.1633,1.1633,136200000.0
2009-07-13 05:05:00,1.1633,1.16375,1.1633,1.16365,504000000.0
2009-07-13 05:10:00,1.16355,1.16355,1.1624,1.1629,468000000.0
2009-07-13 05:15:00,1.1629,1.1629,1.16245,1.1628,386400000.0
2009-07-13 05:20:00,1.1629,1.16315,1.1626,1.16305,638399999.0
2009-07-13 05:25:00,1.16305,1.1634,1.16305,1.1633,295600000.0
2009-07-13 05:30:00,1.1634,1.1638,1.16305,1.1631,284600000.0
2009-07-13 05:35:00,1.1631,1.1638,1.16305,1.16325,349600000.0
2009-07-13 05:40:00,1.1638,1.1638,1.1633,1.16345,273600000.0
2009-07-13 05:45:00,1.1635,1.1638,1.16325,1.1638,713199996.0
2009-07-13 05:50:00,1.1638,1.16395,1.16345,1.16395,454400000.0
2009-07-13 05:55:00,1.16385,1.16435,1.1637,1.1641,764999991.0
2009-07-13 06:00:00,1.1641,1.1641,1.16395,1.164,163200001.0
2009-07-13 06:05:00,1.164,1.1641,1.164,1.164,230600000.0
2009-07-13 06:10:00,1.16415,1.1645,1.16395,1.164,629199995.0
2009-07-13 06:15:00,1.1641,1.1642,1.1634,1.1635,457200002.0
2009-07-13 06:20:00,1.1635,1.1637,1.16327,1.16327,746999996.0
2009-07-13 06:25:00,1.16365,1.1644,1.1635,1.1644,276400000.0
2009-07-13 06:30:00,1.1644,1.1645,1.16395,1.1645,177400000.0
2009-07-13 06:35:00,1.1645,1.1645,1.16413,1.1643,630200000.0
2009-07-13 06:40:00,1.1645,1.1646,1.1644,1.1644,59000000.0
2009-07-13 06:45:00,1.1644,1.1644,1.16395,1.1644,272200000.0
2009-07-13 06:50:00,1.16435,1.1649,1.1642,1.1647,151800001.0
2009-07-13 06:55:00,1.1649,1.165,1.16475,1.1648,224600000.0
2009-07-13 07:00:00,1.1648,1.16505,1.16475,1.1649,361600001.0
2009-07-13 07:05:00,1.1649,1.16535,1.16485,1.1653,271600000.0
2009-07-13 07:10:00,1.1653,1.1654,1.16495,1.16525,250600000.0
2009-07-13 07:15:00,1.16525,1.1653,1.16465,1.1653,314600000.0
2009-07-13 07:20:00,1.1653,1.1653,1.16475,1.1648,433600002.0
2009-07-13 07:25:00,1.1648,1.1651,1.16475,1.1649,391200000.0
2009-07-13 07:30:00,1.1649,1.1649,1.1643,1.1646,265000004.0
2009-07-13 07:35:00,1.1646,1.1646,1.16405,1.1644,464600001.0
2009-07-13 07:40:00,1.1644,1.165,1.1642,1.16465,477200001.0
2009-07-13 07:45:00,1.16465,1.1651,1.1645,1.1651,195600000.0
2009-07-13 07:50:00,1.16515,1.1655,1.1651,1.1653,215000000.0
2009-07-13 07:55:00,1.1653,1.1659,1.16515,1.16525,204800000.0
2009-07-13 08:00:00,1.1653,1.1661,1.1653,1.16595,204200000.0
2009-07-13 08:05:00,1.16595,1.16665,1.16595,1.1661,649000000.0
2009-07-13 08:10:00,1.1661,1.1663,1.16585,1.1661,521400000.0
2009-07-13 08:15:00,1.1661,1.1662,1.16525,1.1658,831399999.0
2009-07-13 08:20:00,1.16575,1.16595,1.1656,1.1656,431400000.0
2009-07-13 08:25:00,1.1656,1.1656,1.1649,1.1653,805799999.0
2009-07-13 08:30:00,1.1653,1.1656,1.1648,1.1656,777799998.0
2009-07-13 08:35:00,1.16555,1.16605,1.16555,1.16575,801099999.0
2009-07-13 08:40:00,1.16575,1.16595,1.16525,1.16595,590200000.0
2009-07-13 08:45:00,1.16595,1.16705,1.1657,1.1668,1004600002.0
2009-07-13 08:50:00,1.1668,1.1668,1.166,1.1666,1220500000.0
2009-07-13 08:55:00,1.16665,1.1667,1.16625,1.16645,698200000.0
2009-07-13 09:00:00,1.16645,1.1666,1.16515,1.16565,1608400003.0
2009-07-13 09:05:00,1.16565,1.16595,1.1652,1.16525,1441300000.0
2009-07-13 09:10:00,1.1652,1.16585,1.1649,1.16525,858600000.0
2009-07-13 09:15:00,1.1652,1.16555,1.16425,1.16525,1405600002.0
2009-07-13 09:20:00,1.16525,1.16535,1.1646,1.16515,1166200000.0
2009-07-13 09:25:00,1.1651,1.1651,1.16445,1.16505,1157799999.0
2009-07-13 09:30:00,1.1651,1.1654,1.1647,1.16535,1287400004.0
2009-07-13 09:35:00,1.1653,1.16585,1.16505,1.16555,1821200002.0
2009-07-13 09:40:00,1.16555,1.16595,1.1654,1.16545,1199200002.0
2009-07-13 09:45:00,1.16545,1.1655,1.16415,1.1642,1143400006.0
2009-07-13 09:50:00,1.1642,1.16445,1.1639,1.16405,979800000.0
2009-07-13 09:55:00,1.16405,1.16425,1.1634,1.1637,792199998.0
2009-07-13 10:00:00,1.1637,1.1638,1.1627,1.16315,1141300001.0
2009-07-13 10:05:00,1.16315,1.16355,1.16215,1.16225,1555400001.0
2009-07-13 10:10:00,1.16225,1.16285,1.1622,1.1625,1241199999.0
2009-07-13 10:15:00,1.16255,1.1629,1.1623,1.16285,1691599998.0
2009-07-13 10:20:00,1.1629,1.1633,1.16265,1.1632,1209600000.0
2009-07-13 10:25:00,1.1632,1.16345,1.16235,1.1628,1227399999.0
2009-07-13 10:30:00,1.16285,1.1635,1.1623,1.163,1278799999.0
2009-07-13 10:35:00,1.163,1.1632,1.16225,1.1628,1517400000.0
2009-07-13 10:40:00,1.16275,1.1633,1.1627,1.1633,1353200000.0
2009-07-13 10:45:00,1.1633,1.1639,1.1631,1.1639,1173599999.0
2009-07-13 10:50:00,1.1639,1.1642,1.1635,1.1637,1236600000.0
2009-07-13 10:55:00,1.16365,1.1645,1.16365,1.16425,711200000.0
2009-07-13 11:00:00,1.16405,1.16435,1.1636,1.16425,1058400000.0
2009-07-13 11:05:00,1.16425,1.16505,1.16395,1.1648,1375200000.0
2009-07-13 11:10:00,1.16475,1.16485,1.16375,1.1641,753400000.0
2009-07-13 11:15:00,1.1641,1.1642,1.1637,1.1639,431000000.0
2009-07-13 11:20:00,1.1637,1.1639,1.16315,1.16355,792000000.0
2009-07-13 11:25:00,1.1635,1.16425,1.1634,1.164,850600000.0
2009-07-13 11:30:00,1.16375,1.1644,1.16355,1.1642,844199999.0
2009-07-13 11:35:00,1.1642,1.16455,1.1636,1.1643,1203400001.0
2009-07-13 11:40:00,1.1643,1.1644,1.16395,1.1641,1116200003.0
2009-07-13 11:45:00,1.16405,1.16435,1.16395,1.16415,918799998.0
2009-07-13 11:50:00,1.16415,1.16495,1.1641,1.1648,1168600001.0
2009-07-13 11:55:00,1.1648,1.1648,1.16395,1.1641,946400000.0
2009-07-13 12:00:00,1.1641,1.1649,1.164,1.16425,1265200000.0
2009-07-13 12:05:00,1.1642,1.16455,1.16365,1.16425,1369199998.0
2009-07-13 12:10:00,1.1642,1.1643,1.1632,1.1637,823000000.0
2009-07-13 12:15:00,1.1637,1.16405,1.16335,1.16355,1118999997.0
2009-07-13 12:20:00,1.1635,1.16365,1.1629,1.163,597400000.0
2009-07-13 12:25:00,1.163,1.1637,1.1629,1.16345,999199999.0
2009-07-13 12:30:00,1.1635,1.1635,1.16265,1.163,455600000.0
2009-07-13 12:35:00,1.163,1.1631,1.1614,1.16185,1025850000.0
2009-07-13 12:40:00,1.1618,1.16215,1.1611,1.16155,1071800001.0
2009-07-13 12:45:00,1.1615,1.16175,1.16075,1.1615,1764000000.0
2009-07-13 12:50:00,1.1615,1.16195,1.1611,1.1613,1156600001.0
2009-07-13 12:55:00,1.16125,1.1624,1.16125,1.16235,932800000.0
2009-07-13 13:00:00,1.16235,1.1628,1.16195,1.1627,544000000.0
2009-07-13 13:05:00,1.1627,1.1632,1.1624,1.16275,584100000.0
2009-07-13 13:10:00,1.1629,1.16385,1.16275,1.16305,828200000.0
2009-07-13 13:15:00,1.16305,1.164,1.1627,1.1627,1062000001.0
2009-07-13 13:20:00,1.1628,1.1634,1.16225,1.16235,813200000.0
2009-07-13 13:25:00,1.16235,1.16365,1.16215,1.16365,484200000.0
2009-07-13 13:30:00,1.16355,1.16365,1.1626,1.1635,1269600000.0
2009-07-13 13:35:00,1.1635,1.16355,1.1626,1.16305,1013600000.0
2009-07-13 13:40:00,1.1631,1.16315,1.162,1.1629,986599999.0
2009-07-13 13:45:00,1.16285,1.16295,1.1618,1.16185,1526000014.0
2009-07-13 13:50:00,1.1619,1.16315,1.16185,1.16295,1433200007.0
2009-07-13 13:55:00,1.16295,1.16315,1.16255,1.163,1244600003.0
2009-07-13 14:00:00,1.163,1.1638,1.1625,1.1633,1327100002.0
2009-07-13 14:05:00,1.1633,1.1633,1.1617,1.16185,1863000000.0
2009-07-13 14:10:00,1.1618,1.16205,1.16165,1.16185,2496200006.0
2009-07-13 14:15:00,1.16195,1.1635,1.1615,1.16265,2204899997.0
2009-07-13 14:20:00,1.1627,1.1627,1.1619,1.1622,1599999999.0
2009-07-13 14:25:00,1.1622,1.1622,1.16135,1.1614,2066250003.0
2009-07-13 14:30:00,1.1614,1.1614,1.1604,1.1611,2107499992.0
2009-07-13 14:35:00,1.1611,1.1615,1.16,1.16015,2369799998.0
2009-07-13 14:40:00,1.16015,1.1607,1.16,1.1601,1864800002.0
2009-07-13 14:45:00,1.1601,1.16115,1.15995,1.1611,1584499996.0
2009-07-13 14:50:00,1.1611,1.16175,1.16105,1.16135,2040700001.0
2009-07-13 14:55:00,1.16135,1.16155,1.1604,1.16055,1637900001.0
2009-07-13 15:00:00,1.16055,1.16145,1.16035,1.1611,2238900003.0
2009-07-13 15:05:00,1.1611,1.1624,1.1611,1.16145,2239000000.0
2009-07-13 15:10:00,1.1615,1.16245,1.16115,1.1618,2350799999.0
2009-07-13 15:15:00,1.1618,1.1618,1.16115,1.1614,1391599998.0
2009-07-13 15:20:00,1.1614,1.1622,1.16135,1.1618,1956400008.0
2009-07-13 15:25:00,1.1618,1.162,1.16105,1.16195,2100999999.0
2009-07-13 15:30:00,1.16195,1.16205,1.16085,1.16085,3396000002.0
2009-07-13 15:35:00,1.1609,1.16175,1.15955,1.16125,4121499995.0
2009-07-13 15:40:00,1.1614,1.16325,1.1612,1.16205,4954000006.0
2009-07-13 15:45:00,1.162,1.1632,1.16165,1.16275,3918200010.0
2009-07-13 15:50:00,1.16275,1.1643,1.1623,1.16395,3610000003.0
2009-07-13 15:55:00,1.164,1.165,1.16385,1.165,4465700005.0
2009-07-13 16:00:00,1.165,1.16535,1.16415,1.1652,4467499996.0
2009-07-13 16:05:00,1.16525,1.1658,1.16445,1.16565,3592300015.0
2009-07-13 16:10:00,1.16575,1.16585,1.16415,1.1647,4743800000.0
2009-07-13 16:15:00,1.1647,1.1648,1.1639,1.16435,3582000013.0
2009-07-13 16:20:00,1.1643,1.16505,1.16425,1.1644,3252000004.0
2009-07-13 16:25:00,1.1645,1.16465,1.16305,1.16315,3169300002.0
2009-07-13 16:30:00,1.16315,1.16315,1.1615,1.1616,2293000006.0
2009-07-13 16:35:00,1.16145,1.16235,1.16145,1.16225,3385800016.0
2009-07-13 16:40:00,1.16225,1.16265,1.1617,1.16265,1939100007.0
2009-07-13 16:45:00,1.16265,1.16265,1.16165,1.16185,1442299997.0
2009-07-13 16:50:00,1.1618,1.16195,1.16125,1.16135,998400000.0
2009-07-13 16:55:00,1.16135,1.16145,1.1604,1.1608,5010100001.0
2009-07-13 17:00:00,1.1608,1.1616,1.1604,1.1616,3444600005.0
2009-07-13 17:05:00,1.16165,1.1623,1.16115,1.1618,2215400003.0
2009-07-13 17:10:00,1.1619,1.16195,1.16075,1.1616,2434600006.0
2009-07-13 17:15:00,1.16155,1.1616,1.1606,1.1607,2057000004.0
2009-07-13 17:20:00,1.1607,1.16115,1.16035,1.16065,2741900011.0
2009-07-13 17:25:00,1.1606,1.1609,1.1586,1.1586,2910599991.0
2009-07-13 17:30:00,1.1586,1.1587,1.1557,1.1562,5500900017.0
2009-07-13 17:35:00,1.1562,1.15635,1.15325,1.1538,4465850011.0
2009-07-13 17:40:00,1.15375,1.1552,1.1535,1.15455,3988200005.0
2009-07-13 17:45:00,1.1545,1.1545,1.15325,1.1543,3608100001.0
2009-07-13 17:50:00,1.15435,1.1551,1.15345,1.15435,4763900027.0
2009-07-13 17:55:00,1.1543,1.1551,1.1538,1.15405,4969600009.0
2009-07-13 18:00:00,1.1541,1.1542,1.1532,1.1539,3854800030.0
2009-07-13 18:05:00,1.15395,1.15515,1.1539,1.155,2036100010.0
2009-07-13 18:10:00,1.155,1.15605,1.15465,1.1556,3827800008.0
2009-07-13 18:15:00,1.1557,1.1559,1.155,1.1557,2515600007.0
2009-07-13 18:20:00,1.1557,1.1562,1.1556,1.15575,3302600015.0
2009-07-13 18:25:00,1.1558,1.1565,1.1556,1.15615,3089199992.0
2009-07-13 18:30:00,1.15615,1.1575,1.1557,1.15725,4119740010.0
2009-07-13 18:35:00,1.1573,1.15745,1.1566,1.15665,3476800003.0
2009-07-13 18:40:00,1.15665,1.15665,1.1561,1.15615,2247700017.0
2009-07-13 18:45:00,1.1562,1.1562,1.15555,1.15555,3288600010.0
2009-07-13 18:50:00,1.1556,1.1558,1.15515,1.1557,1607199998.0
2009-07-13 18:55:00,1.1557,1.1557,1.15445,1.1556,2241000016.0
2009-07-13 19:00:00,1.15555,1.1557,1.15425,1.1546,2232450006.0
2009-07-13 19:05:00,1.15455,1.15485,1.15335,1.15355,1166000002.0
2009-07-13 19:10:00,1.15355,1.1536,1.15245,1.15255,1890199997.0
2009-07-13 19:15:00,1.15255,1.15265,1.15195,1.1521,1192399999.0
2009-07-13 19:20:00,1.1521,1.15245,1.15205,1.1524,3052399986.0
2009-07-13 19:25:00,1.1524,1.1524,1.1519,1.15205,3120000018.0
2009-07-13 19:30:00,1.152,1.15255,1.15155,1.1523,3111400006.0
2009-07-13 19:35:00,1.1523,1.1526,1.15175,1.1522,2861200002.0
2009-07-13 19:40:00,1.1522,1.1529,1.1522,1.1527,2184999996.0
2009-07-13 19:45:00,1.1527,1.15295,1.1521,1.1528,1434000001.0
2009-07-13 19:50:00,1.1528,1.15315,1.1519,1.152,1897800013.0
2009-07-13 19:55:00,1.152,1.1528,1.1518,1.1525,1992800001.0
2009-07-13 20:00:00,1.1525,1.153,1.1522,1.15245,2072500011.0
2009-07-13 20:05:00,1.1524,1.15285,1.15215,1.1524,1807600004.0
2009-07-13 20:10:00,1.1524,1.1527,1.15185,1.15245,2150700014.0
2009-07-13 20:15:00,1.15245,1.15325,1.15195,1.1531,2088600004.0
2009-07-13 20:20:00,1.1531,1.1531,1.15175,1.15245,2392600007.0
2009-07-13 20:25:00,1.15245,1.1528,1.15235,1.1527,1505599999.0
2009-07-13 20:30:00,1.15255,1.15305,1.15205,1.1529,1448600008.0
2009-07-13 20:35:00,1.1529,1.1532,1.15255,1.1532,1295600000.0
2009-07-13 20:40:00,1.153,1.1533,1.15285,1.15315,1209000003.0
2009-07-13 20:45:00,1.15305,1.1533,1.15255,1.15255,1178400002.0
2009-07-13 20:50:00,1.15255,1.15275,1.152,1.1527,1796899999.0
2009-07-13 20:55:00,1.1527,1.15305,1.15215,1.15305,1669199999.0
2009-07-13 21:00:00,1.1531,1.15335,1.15285,1.1531,1592100000.0
2009-07-13 21:05:00,1.1531,1.1535,1.1529,1.1532,2287999998.0
2009-07-13 21:10:00,1.1532,1.15325,1.15175,1.1525,1397899998.0
2009-07-13 21:15:00,1.1525,1.1532,1.1524,1.15265,1489999997.0
2009-07-13 21:20:00,1.15265,1.153,1.15245,1.15265,1351800000.0
2009-07-13 21:25:00,1.15265,1.1529,1.15255,1.15275,1230399998.0
2009-07-13 21:30:00,1.15275,1.15305,1.1523,1.1526,2249200007.0
2009-07-13 21:35:00,1.1526,1.1528,1.15175,1.15175,2108600004.0
2009-07-13 21:40:00,1.1518,1.15185,1.15105,1.15115,4353000015.0
2009-07-13 21:45:00,1.15115,1.15145,1.151,1.1514,1820399998.0
2009-07-13 21:50:00,1.1513,1.1517,1.15115,1.1516,2120600009.0
2009-07-13 21:55:00,1.1516,1.1518,1.15155,1.1516,2242800000.0
2009-07-13 22:00:00,1.1516,1.15165,1.1512,1.1516,1121200002.0
2009-07-13 22:05:00,1.1516,1.1518,1.15095,1.151,442600001.0
2009-07-13 22:10:00,1.151,1.15175,1.15095,1.1517,779400000.0
2009-07-13 22:15:00,1.1516,1.1518,1.1512,1.15135,320599999.0
2009-07-13 22:20:00,1.15135,1.15135,1.1513,1.15135,122000000.0
2009-07-13 22:25:00,1.1513,1.15135,1.15125,1.1513,207800000.0
2009-07-13 22:30:00,1.1513,1.1513,1.15076,1.15092,364700000.0
2009-07-13 22:35:00,1.1511,1.1511,1.1508,1.15085,240200000.0
2009-07-13 22:40:00,1.15095,1.15125,1.15095,1.151,195600000.0
2009-07-13 22:45:00,1.151,1.151,1.15065,1.151,247000000.0
2009-07-13 22:50:00,1.151,1.1515,1.1509,1.15105,475400000.0
2009-07-13 22:55:00,1.1511,1.1512,1.15035,1.1504,229000001.0
2009-07-13 23:00:00,1.15015,1.1512,1.15015,1.1508,214400000.0
2009-07-13 23:05:00,1.1508,1.15145,1.1507,1.151,194000000.0
2009-07-13 23:10:00,1.151,1.1514,1.15035,1.1514,95000000.0
2009-07-13 23:15:00,1.15118,1.1515,1.15097,1.1511,103800000.0
2009-07-13 23:20:00,1.1511,1.15165,1.15067,1.15165,201000000.0
2009-07-13 23:25:00,1.15165,1.15165,1.15125,1.15135,155800000.0
2009-07-13 23:30:00,1.1513,1.1513,1.15108,1.1512,71200000.0
2009-07-13 23:35:00,1.15115,1.15144,1.15081,1.15135,81000000.0
2009-07-13 23:40:00,1.15135,1.15135,1.15035,1.1508,57000000.0
2009-07-13 23:45:00,1.1508,1.15085,1.15035,1.1505,240600000.0
2009-07-13 23:50:00,1.1506,1.1508,1.1504,1.15065,111200000.0
2009-07-13 23:55:00,1.15065,1.15072,1.1504,1.15045,157200000.0
2009-07-14 00:00:00,1.1506,1.1509,1.1506,1.15065,142400000.0
2009-07-14 00:05:00,1.1506,1.1511,1.1505,1.1506,131900000.0
2009-07-14 00:10:00,1.1507,1.1511,1.1506,1.15075,93400000.0
2009-07-14 00:15:00,1.151,1.1511,1.15055,1.15063,268400000.0
2009-07-14 00:20:00,1.151,1.1511,1.15046,1.15056,247000000.0
2009-07-14 00:25:00,1.15052,1.1511,1.15045,1.15065,368600000.0
2009-07-14 00:30:00,1.151,1.1511,1.1505,1.1508,159200000.0
2009-07-14 00:35:00,1.15055,1.1508,1.15035,1.1507,111800000.0
2009-07-14 00:40:00,1.1503,1.1507,1.1503,1.15045,131700000.0
2009-07-14 00:45:00,1.1505,1.15065,1.1504,1.1505,340600000.0
2009-07-14 00:50:00,1.1505,1.15075,1.1504,1.1505,464400000.0
2009-07-14 00:55:00,1.15045,1.1511,1.15025,1.1508,406200001.0
2009-07-14 01:00:00,1.1508,1.1508,1.1504,1.1506,217200002.0
2009-07-14 01:05:00,1.15065,1.1508,1.1504,1.1507,217200000.0
2009-07-14 01:10:00,1.1507,1.1508,1.15025,1.15035,735000000.0
2009-07-14 01:15:00,1.1504,1.1506,1.1499,1.15005,262000000.0
2009-07-14 01:20:00,1.1501,1.1501,1.1495,1.1498,456600000.0
2009-07-14 01:25:00,1.14995,1.1501,1.1496,1.1499,332800000.0
2009-07-14 01:30:00,1.15005,1.1504,1.1496,1.15,296000000.0
2009-07-14 01:35:00,1.15,1.15,1.14965,1.15,168800000.0
2009-07-14 01:40:00,1.15,1.1502,1.14965,1.15005,399200000.0
2009-07-14 01:45:00,1.15015,1.15045,1.15,1.1501,168000000.0
2009-07-14 01:50:00,1.15015,1.1505,1.14993,1.1502,223000000.0
2009-07-14 01:55:00,1.15015,1.1505,1.1501,1.1504,207800000.0
2009-07-14 02:00:00,1.1504,1.15065,1.15015,1.15065,447500000.0
2009-07-14 02:05:00,1.15065,1.1507,1.15015,1.15045,283000000.0
2009-07-14 02:10:00,1.15045,1.1506,1.15045,1.1506,264800000.0
2009-07-14 02:15:00,1.1506,1.1506,1.1504,1.1505,371200000.0
2009-07-14 02:20:00,1.1506,1.1509,1.1506,1.15085,240800000.0
2009-07-14 02:25:00,1.15075,1.1509,1.15055,1.1508,466400000.0
2009-07-14 02:30:00,1.1509,1.1509,1.1501,1.1504,354600000.0
2009-07-14 02:35:00,1.1504,1.1505,1.1501,1.1505,99400000.0
2009-07-14 02:40:00,1.1505,1.1506,1.1501,1.15015,120900000.0
2009-07-14 02:45:00,1.1502,1.1509,1.15015,1.15055,359200000.0
2009-07-14 02:50:00,1.1506,1.1509,1.15015,1.1505,833600002.0
2009-07-14 02:55:00,1.1505,1.15095,1.1504,1.1507,388800000.0
2009-07-14 03:00:00,1.1508,1.15155,1.1507,1.15125,355800000.0
2009-07-14 03:05:00,1.1512,1.1513,1.1512,1.1512,214800000.0
2009-07-14 03:10:00,1.1512,1.1514,1.1512,1.15125,155400000.0
2009-07-14 03:15:00,1.1513,1.15155,1.1512,1.1513,176200000.0
2009-07-14 03:20:00,1.1513,1.1514,1.1511,1.1513,167600000.0
2009-07-14 03:25:00,1.1513,1.15215,1.15075,1.1521,381800000.0
2009-07-14 03:30:00,1.152,1.1521,1.1517,1.1518,576200000.0
2009-07-14 03:35:00,1.1518,1.15205,1.15175,1.152,766800005.0
2009-07-14 03:40:00,1.152,1.1522,1.15175,1.1519,237600000.0
2009-07-14 03:45:00,1.152,1.152,1.1515,1.15155,317000000.0
2009-07-14 03:50:00,1.15118,1.1516,1.15118,1.1514,139400000.0
2009-07-14 03:55:00,1.1514,1.1514,1.15135,1.1514,212000001.0
2009-07-14 04:00:00,1.1514,1.1514,1.1511,1.1514,93600000.0
2009-07-14 04:05:00,1.1514,1.1516,1.15135,1.1515,238200000.0
2009-07-14 04:10:00,1.1516,1.1523,1.15145,1.15205,223800000.0
2009-07-14 04:15:00,1.15205,1.15235,1.15205,1.15225,245600000.0
2009-07-14 04:20:00,1.15225,1.1525,1.1522,1.15225,117000000.0
2009-07-14 04:25:00,1.1522,1.1522,1.152,1.1522,122400000.0
2009-07-14 04:30:00,1.1521,1.1522,1.15162,1.15164,154000000.0
2009-07-14 04:35:00,1.15165,1.152,1.15145,1.15155,151600000.0
2009-07-14 04:40:00,1.1518,1.1522,1.15145,1.15215,291000000.0
2009-07-14 04:45:00,1.1522,1.1528,1.152,1.15275,368400000.0
2009-07-14 04:50:00,1.15275,1.15295,1.15265,1.15275,477400000.0
2009-07-14 04:55:00,1.15265,1.153,1.1526,1.1528,464399995.0
2009-07-14 05:00:00,1.1528,1.153,1.1527,1.15285,146000000.0
2009-07-14 05:05:00,1.1527,1.15295,1.15235,1.1528,411000001.0
2009-07-14 05:10:00,1.1528,1.1528,1.152,1.1524,413200000.0
2009-07-14 05:15:00,1.15235,1.1525,1.152,1.1522,380800000.0
2009-07-14 05:20:00,1.1522,1.15225,1.15195,1.15215,344600000.0
2009-07-14 05:25:00,1.1522,1.1522,1.15165,1.1518,559600000.0
2009-07-14 05:30:00,1.1521,1.1521,1.15145,1.15145,305800000.0
2009-07-14 05:35:00,1.15145,1.1517,1.1514,1.1515,302600000.0
2009-07-14 05:40:00,1.1515,1.1515,1.1514,1.1515,173200000.0
2009-07-14 05:45:00,1.1515,1.1515,1.151,1.15135,182000000.0
2009-07-14 05:50:00,1.15135,1.15135,1.151,1.151,259400000.0
2009-07-14 05:55:00,1.151,1.15105,1.151,1.15105,81600000.0
2009-07-14 06:00:00,1.15105,1.1513,1.15105,1.15125,87800000.0
2009-07-14 06:05:00,1.15125,1.15145,1.15095,1.1511,159000000.0
2009-07-14 06:10:00,1.15115,1.15115,1.151,1.1511,112800000.0
2009-07-14 06:15:00,1.1511,1.1511,1.15085,1.15101,979800001.0
2009-07-14 06:20:00,1.15105,1.1511,1.151,1.15105,131600000.0
2009-07-14 06:25:00,1.15105,1.15105,1.1507,1.15095,194600000.0
2009-07-14 06:30:00,1.151,1.151,1.1501,1.1504,356200002.0
2009-07-14 06:35:00,1.1503,1.1506,1.15007,1.15055,944999998.0
2009-07-14 06:40:00,1.15065,1.1512,1.15065,1.1509,352800000.0
2009-07-14 06:45:00,1.1509,1.15105,1.1505,1.1505,244400000.0
2009-07-14 06:50:00,1.1505,1.15065,1.1504,1.15065,196799999.0
2009-07-14 06:55:00,1.15065,1.1509,1.15051,1.15065,531800002.0
2009-07-14 07:00:00,1.1508,1.1509,1.1506,1.15075,140800000.0
2009-07-14 07:05:00,1.15065,1.1508,1.1504,1.15065,444600000.0
2009-07-14 07:10:00,1.1506,1.1512,1.1505,1.15075,453600000.0
2009-07-14 07:15:00,1.1509,1.15095,1.15035,1.15045,490999998.0
2009-07-14 07:20:00,1.15045,1.1506,1.15025,1.1503,292799999.0
2009-07-14 07:25:00,1.1504,1.15085,1.15025,1.15085,270000002.0
2009-07-14 07:30:00,1.15095,1.15105,1.15055,1.15075,173400000.0
2009-07-14 07:35:00,1.1508,1.15115,1.1505,1.151,370399999.0
2009-07-14 07:40:00,1.151,1.152,1.1509,1.1519,957000000.0
2009-07-14 07:45:00,1.1519,1.1524,1.15095,1.15135,783599998.0
2009-07-14 07:50:00,1.15135,1.15145,1.1509,1.15145,275400000.0
2009-07-14 07:55:00,1.15145,1.1515,1.151,1.151,362800000.0
2009-07-14 08:00:00,1.15115,1.15125,1.1508,1.1509,456800000.0
2009-07-14 08:05:00,1.15095,1.1514,1.1506,1.15135,496800000.0
2009-07-14 08:10:00,1.15135,1.15135,1.1504,1.1505,561299999.0
2009-07-14 08:15:00,1.1505,1.15085,1.15035,1.1505,400400000.0
2009-07-14 08:20:00,1.1505,1.15065,1.1496,1.14985,712100000.0
2009-07-14 08:25:00,1.14965,1.1501,1.14965,1.1498,744200000.0
2009-07-14 08:30:00,1.1498,1.15045,1.14965,1.15,1339200007.0
2009-07-14 08:35:00,1.15,1.15135,1.14995,1.1507,1533199994.0
2009-07-14 08:40:00,1.1507,1.15125,1.1507,1.15085,662800001.0
2009-07-14 08:45:00,1.1509,1.1511,1.15065,1.1511,574800003.0
2009-07-14 08:50:00,1.1511,1.15225,1.15105,1.152,694200001.0
2009-07-14 08:55:00,1.15205,1.1523,1.15155,1.1516,685600004.0
2009-07-14 09:00:00,1.1516,1.152,1.15075,1.15125,1845900002.0
2009-07-14 09:05:00,1.15125,1.1524,1.15105,1.1524,1806199999.0
2009-07-14 09:10:00,1.1524,1.1526,1.1516,1.1517,1760200000.0
2009-07-14 09:15:00,1.1521,1.1522,1.1514,1.1515,1986200005.0
2009-07-14 09:20:00,1.1515,1.15225,1.15135,1.15155,1934799998.0
2009-07-14 09:25:00,1.15155,1.15175,1.1506,1.15115,1623400000.0
2009-07-14 09:30:00,1.15115,1.1522,1.1509,1.15115,1632200000.0
2009-07-14 09:35:00,1.15115,1.1516,1.1497,1.1497,1539799998.0
2009-07-14 09:40:00,1.14975,1.1502,1.14955,1.15005,1904600001.0
2009-07-14 09:45:00,1.15005,1.15005,1.1484,1.14885,1802599999.0
2009-07-14 09:50:00,1.1489,1.1503,1.1489,1.1498,2002600002.0
2009-07-14 09:55:00,1.1498,1.1503,1.14955,1.1499,1494799996.0
2009-07-14 10:00:00,1.1499,1.15045,1.1496,1.15035,2263599999.0
2009-07-14 10:05:00,1.15035,1.15055,1.1496,1.1503,2277600001.0
2009-07-14 10:10:00,1.1503,1.1504,1.1496,1.14965,1698200002.0
2009-07-14 10:15:00,1.14975,1.1498,1.14885,1.1491,1449399998.0
2009-07-14 10:20:00,1.1491,1.1491,1.1482,1.1482,1966600001.0
2009-07-14 10:25:00,1.1482,1.1483,1.14715,1.1474,2290300002.0
2009-07-14 10:30:00,1.1474,1.1485,1.1474,1.14815,2211999998.0
2009-07-14 10:35:00,1.1481,1.1483,1.1474,1.14785,1646200004.0
2009-07-14 10:40:00,1.14785,1.14855,1.14755,1.1478,1452399999.0
2009-07-14 10:45:00,1.1478,1.14785,1.14635,1.1466,2959800003.0
2009-07-14 10:50:00,1.14665,1.14825,1.14645,1.1482,2342800001.0
2009-07-14 10:55:00,1.1482,1.1486,1.1479,1.14825,2121899995.0
2009-07-14 11:00:00,1.14825,1.1502,1.14775,1.148,2955200003.0
2009-07-14 11:05:00,1.148,1.1484,1.14685,1.147,1389599999.0
2009-07-14 11:10:00,1.14705,1.1475,1.14655,1.1471,834300001.0
2009-07-14 11:15:00,1.1471,1.1475,1.1471,1.1471,895200000.0
2009-07-14 11:20:00,1.1471,1.14715,1.1462,1.14645,2059400000.0
2009-07-14 11:25:00,1.14645,1.14715,1.14635,1.1464,1019200001.0
2009-07-14 11:30:00,1.1464,1.14655,1.14605,1.1462,1169400000.0
2009-07-14 11:35:00,1.1462,1.1467,1.14605,1.14645,1338400000.0
2009-07-14 11:40:00,1.14655,1.14675,1.1461,1.14615,1000400000.0
2009-07-14 11:45:00,1.1462,1.14675,1.1461,1.14675,1196800000.0
2009-07-14 11:50:00,1.1467,1.1472,1.1461,1.1461,2086599992.0
2009-07-14 11:55:00,1.1461,1.14635,1.1461,1.1461,1067800000.0
2009-07-14 12:00:00,1.1461,1.1462,1.14555,1.14575,1523300004.0
2009-07-14 12:05:00,1.1457,1.1463,1.14525,1.14625,915799999.0
2009-07-14 12:10:00,1.14625,1.1465,1.1456,1.1456,1236999999.0
2009-07-14 12:15:00,1.14565,1.14565,1.14525,1.1453,1807399996.0
2009-07-14 12:20:00,1.1453,1.14535,1.1448,1.1452,1721599998.0
2009-07-14 12:25:00,1.1452,1.14585,1.14495,1.14585,927799999.0
2009-07-14 12:30:00,1.1459,1.14615,1.1451,1.14535,1295600001.0
2009-07-14 12:35:00,1.1453,1.14575,1.14505,1.14545,842800001.0
2009-07-14 12:40:00,1.14545,1.146,1.14485,1.14495,1645200002.0
2009-07-14 12:45:00,1.14495,1.1451,1.14475,1.14485,635999999.0
2009-07-14 12:50:00,1.14485,1.14645,1.14475,1.14585,1495400000.0
2009-07-14 12:55:00,1.14585,1.14655,1.14585,1.14635,1044199999.0
2009-07-14 13:00:00,1.14655,1.1466,1.1461,1.14625,959199999.0
2009-07-14 13:05:00,1.14625,1.1469,1.14605,1.1465,979000002.0
2009-07-14 13:10:00,1.1465,1.1468,1.146,1.146,555600000.0
2009-07-14 13:15:00,1.14605,1.14605,1.145,1.14515,1094399999.0
2009-07-14 13:20:00,1.14515,1.14555,1.1449,1.1453,893600000.0
2009-07-14 13:25:00,1.1453,1.14565,1.14405,1.1443,1685799997.0
2009-07-14 13:30:00,1.1443,1.1449,1.1439,1.14435,2233200011.0
2009-07-14 13:35:00,1.1444,1.1444,1.14365,1.14415,3810100022.0
2009-07-14 13:40:00,1.14415,1.1442,1.143,1.1442,4667500006.0
2009-07-14 13:45:00,1.144,1.14445,1.14365,1.1438,3584000009.0
2009-07-14 13:50:00,1.14345,1.14405,1.1432,1.1438,2090000006.0
2009-07-14 13:55:00,1.1438,1.144,1.1432,1.1438,2006099996.0
2009-07-14 14:00:00,1.14385,1.1443,1.14325,1.14355,4103800021.0
2009-07-14 14:05:00,1.1436,1.14505,1.1435,1.1448,3285199999.0
2009-07-14 14:10:00,1.14485,1.14485,1.1439,1.1446,4177799999.0
2009-07-14 14:15:00,1.1447,1.1449,1.14315,1.14475,2979000005.0
2009-07-14 14:20:00,1.14485,1.14525,1.14355,1.14405,4969800020.0
2009-07-14 14:25:00,1.14405,1.1449,1.1436,1.1436,4494100012.0
2009-07-14 14:30:00,1.1438,1.1448,1.14285,1.1444,2055399999.0
2009-07-14 14:35:00,1.1445,1.146,1.14445,1.14465,2939200004.0
2009-07-14 14:40:00,1.14465,1.1467,1.14465,1.14605,4060200022.0
2009-07-14 14:45:00,1.14605,1.1463,1.1448,1.14495,3051900002.0
2009-07-14 14:50:00,1.14495,1.1453,1.14425,1.14435,4193399993.0
2009-07-14 14:55:00,1.14435,1.1456,1.14425,1.1453,3223500014.0
2009-07-14 15:00:00,1.14525,1.1466,1.14455,1.1446,3312800014.0
2009-07-14 15:05:00,1.1446,1.14475,1.144,1.1442,4392200012.0
2009-07-14 15:10:00,1.14425,1.1443,1.1429,1.143,4592099991.0
2009-07-14 15:15:00,1.14305,1.1434,1.14035,1.1407,4279500005.0
2009-07-14 15:20:00,1.1407,1.14155,1.1404,1.1413,4147200024.0
2009-07-14 15:25:00,1.1413,1.14135,1.14045,1.14055,3900300013.0
2009-07-14 15:30:00,1.14055,1.1419,1.1404,1.14065,4793800008.0
2009-07-14 15:35:00,1.14065,1.14075,1.1378,1.13875,3949500008.0
2009-07-14 15:40:00,1.1387,1.13975,1.13825,1.1394,3650600008.0
2009-07-14 15:45:00,1.1394,1.14,1.1389,1.13915,3535600016.0
2009-07-14 15:50:00,1.13915,1.13945,1.1379,1.13865,4098100012.0
2009-07-14 15:55:00,1.13865,1.14045,1.1381,1.14045,4701700025.0
2009-07-14 16:00:00,1.14055,1.14095,1.1395,1.14095,4091200009.0
2009-07-14 16:05:00,1.14095,1.14095,1.13915,1.13995,4146900001.0
2009-07-14 16:10:00,1.13995,1.1408,1.13975,1.14065,3208599999.0
2009-07-14 16:15:00,1.1406,1.14065,1.1398,1.14035,3262900011.0
2009-07-14 16:20:00,1.1404,1.1411,1.13995,1.13995,3501000011.0
2009-07-14 16:25:00,1.13995,1.14075,1.13965,1.13995,3123099997.0
2009-07-14 16:30:00,1.14005,1.1408,1.1395,1.1397,3738200003.0
2009-07-14 16:35:00,1.1397,1.14135,1.1397,1.14135,3419199990.0
2009-07-14 16:40:00,1.1414,1.1422,1.14095,1.14195,3463400011.0
2009-07-14 16:45:00,1.14205,1.1424,1.1414,1.1417,4452800002.0
2009-07-14 16:50:00,1.1416,1.1423,1.14135,1.14145,3187800007.0
2009-07-14 16:55:00,1.14145,1.1415,1.1389,1.13925,4538500006.0
2009-07-14 17:00:00,1.1392,1.13985,1.1389,1.13935,2741900002.0
2009-07-14 17:05:00,1.13935,1.13935,1.13805,1.1386,4729700009.0
2009-07-14 17:10:00,1.1386,1.1387,1.1367,1.13715,3797699996.0
2009-07-14 17:15:00,1.1372,1.1372,1.1354,1.1358,4528800011.0
2009-07-14 17:20:00,1.1358,1.1361,1.1352,1.13605,2459399998.0
2009-07-14 17:25:00,1.13605,1.1364,1.1357,1.1361,2564300003.0
2009-07-14 17:30:00,1.1361,1.1368,1.1359,1.13625,3365100010.0
2009-07-14 17:35:00,1.1363,1.1369,1.13595,1.1362,2420900009.0
2009-07-14 17:40:00,1.1362,1.13695,1.1361,1.1368,2171600001.0
2009-07-14 17:45:00,1.1368,1.13685,1.13605,1.1366,2879600016.0
2009-07-14 17:50:00,1.1366,1.13665,1.1355,1.1359,3883400031.0
2009-07-14 17:55:00,1.13595,1.1371,1.1357,1.1371,5079200029.0
2009-07-14 18:00:00,1.13695,1.1371,1.1362,1.1367,3667400015.0
2009-07-14 18:05:00,1.13675,1.13715,1.136,1.1368,4549200008.0
2009-07-14 18:10:00,1.1369,1.1372,1.1363,1.1371,1522800005.0
2009-07-14 18:15:00,1.1371,1.13795,1.13675,1.1375,1051600002.0
2009-07-14 18:20:00,1.1375,1.1386,1.13745,1.1383,1840200005.0
2009-07-14 18:25:00,1.1383,1.13855,1.13795,1.138,1534799997.0
2009-07-14 18:30:00,1.13795,1.13835,1.1377,1.13825,853999999.0
2009-07-14 18:35:00,1.1383,1.1387,1.1381,1.13835,1056200000.0
2009-07-14 18:40:00,1.13835,1.1395,1.1383,1.1391,2094800002.0
2009-07-14 18:45:00,1.1391,1.13915,1.1384,1.13855,2498300004.0
2009-07-14 18:50:00,1.13855,1.1386,1.13795,1.13825,2231399991.0
2009-07-14 18:55:00,1.1382,1.13825,1.13745,1.1375,1589910007.0
2009-07-14 19:00:00,1.13755,1.1376,1.13665,1.13675,1217500003.0
2009-07-14 19:05:00,1.13675,1.13755,1.13665,1.13735,2354000000.0
2009-07-14 19:10:00,1.1374,1.13755,1.1368,1.1375,1597300010.0
2009-07-14 19:15:00,1.1375,1.1387,1.13745,1.1386,2082800002.0
2009-07-14 19:20:00,1.1385,1.13905,1.1383,1.13855,2373800003.0
2009-07-14 19:25:00,1.13865,1.1395,1.13805,1.1391,2716799997.0
2009-07-14 19:30:00,1.1391,1.13925,1.13815,1.13835,2744600007.0
2009-07-14 19:35:00,1.1383,1.1386,1.13745,1.13805,2576800003.0
2009-07-14 19:40:00,1.13805,1.1381,1.1377,1.1378,2222400011.0
2009-07-14 19:45:00,1.1378,1.13835,1.13725,1.13825,1454000017.0
2009-07-14 19:50:00,1.13825,1.13875,1.13765,1.13845,1701599995.0
2009-07-14 19:55:00,1.1385,1.13885,1.13825,1.13875,1124199998.0
2009-07-14 20:00:00,1.13875,1.1402,1.13875,1.1397,1616400002.0
2009-07-14 20:05:00,1.1397,1.1399,1.1379,1.1382,1910399998.0
2009-07-14 20:10:00,1.1382,1.1388,1.1379,1.1385,1475400000.0
2009-07-14 20:15:00,1.1385,1.13855,1.13735,1.1379,1639600005.0
2009-07-14 20:20:00,1.13785,1.1384,1.13765,1.13805,2934400017.0
2009-07-14 20:25:00,1.13825,1.1389,1.1379,1.1383,2415099996.0
2009-07-14 20:30:00,1.1383,1.1385,1.1371,1.1375,2276199999.0
2009-07-14 20:35:00,1.1376,1.1377,1.13615,1.1365,3030200002.0
2009-07-14 20:40:00,1.1365,1.1365,1.1352,1.1356,3364000002.0
2009-07-14 20:45:00,1.1356,1.13625,1.13545,1.1358,3631400008.0
2009-07-14 20:50:00,1.1358,1.1361,1.1354,1.136,1684299996.0
2009-07-14 20:55:00,1.13585,1.1364,1.1358,1.13595,1643799992.0
2009-07-14 21:00:00,1.13595,1.1363,1.1356,1.1358,1071700006.0
2009-07-14 21:05:00,1.1358,1.13625,1.1353,1.136,949500002.0
2009-07-14 21:10:00,1.13595,1.13595,1.13515,1.13535,1220999999.0
2009-07-14 21:15:00,1.13535,1.13595,1.1352,1.13575,892999998.0
2009-07-14 21:20:00,1.13575,1.1361,1.1351,1.1353,1869799996.0
2009-07-14 21:25:00,1.1353,1.1353,1.1343,1.1345,1693799996.0
2009-07-14 21:30:00,1.1345,1.13555,1.1345,1.1354,1763800000.0
2009-07-14 21:35:00,1.1354,1.13555,1.1351,1.1354,1445999998.0
2009-07-14 21:40:00,1.13555,1.13625,1.13535,1.1357,2439300004.0
2009-07-14 21:45:00,1.1357,1.1364,1.13565,1.1362,2113800000.0
2009-07-14 21:50:00,1.1362,1.1363,1.13585,1.1361,1611399999.0
2009-07-14 21:55:00,1.1361,1.1363,1.1357,1.1357,1780999998.0
2009-07-14 22:00:00,1.1357,1.13605,1.13555,1.13575,844600000.0
2009-07-14 22:05:00,1.13575,1.13575,1.1354,1.13565,525800000.0
2009-07-14 22:10:00,1.13585,1.1361,1.13555,1.136,547200000.0
2009-07-14 22:15:00,1.1361,1.13615,1.13555,1.1358,499200000.0
2009-07-14 22:20:00,1.13575,1.136,1.13555,1.13585,185800000.0
2009-07-14 22:25:00,1.13585,1.1362,1.13575,1.13605,880600005.0
2009-07-14 22:30:00,1.13605,1.13605,1.1337,1.1346,1754399996.0
2009-07-14 22:35:00,1.1346,1.1347,1.1336,1.1336,1406600000.0
2009-07-14 22:40:00,1.13355,1.1336,1.1323,1.1326,1267599998.0
2009-07-14 22:45:00,1.1327,1.13315,1.1325,1.13295,813000000.0
2009-07-14 22:50:00,1.13295,1.133,1.13215,1.13255,579199998.0
2009-07-14 22:55:00,1.1325,1.1329,1.1325,1.13275,954400000.0
2009-07-14 23:00:00,1.1327,1.133,1.13265,1.1328,145000000.0
2009-07-14 23:05:00,1.1328,1.1331,1.1328,1.133,246400000.0
2009-07-14 23:10:00,1.133,1.1331,1.13255,1.13255,128600000.0
2009-07-14 23:15:00,1.13255,1.1328,1.13235,1.1328,142000000.0
2009-07-14 23:20:00,1.1328,1.1328,1.13225,1.1328,33800000.0
2009-07-14 23:25:00,1.1328,1.1328,1.13232,1.13275,71600000.0
2009-07-14 23:30:00,1.13275,1.13305,1.13275,1.13305,63800000.0
2009-07-14 23:35:00,1.1329,1.1332,1.13288,1.13315,102800000.0
2009-07-14 23:40:00,1.1332,1.1332,1.1331,1.1332,115000000.0
2009-07-14 23:45:00,1.1331,1.1332,1.133,1.13305,50400000.0
2009-07-14 23:50:00,1.13305,1.1336,1.13305,1.13336,120200000.0
2009-07-14 23:55:00,1.1333,1.1339,1.1333,1.13345,232200000.0
2009-07-15 00:00:00,1.13355,1.1339,1.13325,1.1336,339600000.0
2009-07-15 00:05:00,1.1336,1.1338,1.13355,1.1336,108800000.0
2009-07-15 00:10:00,1.13375,1.134,1.1336,1.1339,120200000.0
2009-07-15 00:15:00,1.134,1.1341,1.13368,1.13385,178800001.0
2009-07-15 00:20:00,1.1339,1.13405,1.13373,1.13405,284799997.0
2009-07-15 00:25:00,1.1341,1.13415,1.1339,1.134,205400000.0
2009-07-15 00:30:00,1.134,1.13435,1.1338,1.13415,312800000.0
2009-07-15 00:35:00,1.1343,1.13435,1.1338,1.134,202800000.0
2009-07-15 00:40:00,1.13415,1.1342,1.13374,1.13395,164000000.0
2009-07-15 00:45:00,1.134,1.13415,1.13349,1.13371,124200000.0
2009-07-15 00:50:00,1.13405,1.1343,1.13375,1.1338,301400000.0
2009-07-15 00:55:00,1.134,1.1341,1.1335,1.13365,173600000.0
2009-07-15 01:00:00,1.1337,1.1339,1.1329,1.1332,299000000.0
2009-07-15 01:05:00,1.1333,1.13355,1.13285,1.1332,351400000.0
2009-07-15 01:10:00,1.1332,1.1334,1.1331,1.1331,296400000.0
2009-07-15 01:15:00,1.1332,1.13385,1.13305,1.1338,281200000.0
2009-07-15 01:20:00,1.1338,1.134,1.1336,1.1338,217800000.0
2009-07-15 01:25:00,1.1337,1.1338,1.13355,1.1338,150000000.0
2009-07-15 01:30:00,1.1338,1.1341,1.13332,1.13375,168800000.0
2009-07-15 01:35:00,1.13385,1.13425,1.13375,1.1338,352800000.0
2009-07-15 01:40:00,1.1338,1.1341,1.1336,1.1338,331400000.0
2009-07-15 01:45:00,1.1338,1.1338,1.1337,1.13375,220200000.0
2009-07-15 01:50:00,1.1338,1.1338,1.1336,1.1336,179000000.0
2009-07-15 01:55:00,1.1336,1.1336,1.13295,1.13345,203800000.0
2009-07-15 02:00:00,1.1335,1.1338,1.1332,1.1334,315000000.0
2009-07-15 02:05:00,1.1335,1.1336,1.1334,1.1335,223200000.0
2009-07-15 02:10:00,1.1335,1.1336,1.1334,1.1335,246200000.0
2009-07-15 02:15:00,1.1334,1.1336,1.13335,1.1334,288800000.0
2009-07-15 02:20:00,1.1334,1.1337,1.1334,1.13365,252800000.0
2009-07-15 02:25:00,1.1337,1.13415,1.1336,1.13405,292600000.0
2009-07-15 02:30:00,1.1341,1.1344,1.13385,1.13435,202800000.0
2009-07-15 02:35:00,1.1344,1.1344,1.1342,1.13425,230000000.0
2009-07-15 02:40:00,1.13425,1.1343,1.1337,1.13395,501800001.0
2009-07-15 02:45:00,1.13395,1.134,1.1336,1.1338,274400000.0
2009-07-15 02:50:00,1.1338,1.134,1.13365,1.13375,308200000.0
2009-07-15 02:55:00,1.13375,1.1342,1.13351,1.13379,445400001.0
2009-07-15 03:00:00,1.13405,1.13455,1.13395,1.13445,343000000.0
2009-07-15 03:05:00,1.13445,1.13465,1.13437,1.13445,179000000.0
2009-07-15 03:10:00,1.13455,1.1347,1.1344,1.1347,368799999.0
2009-07-15 03:15:00,1.1347,1.1347,1.1346,1.1347,337200000.0
2009-07-15 03:20:00,1.1347,1.13475,1.1344,1.1345,370800000.0
2009-07-15 03:25:00,1.1346,1.1346,1.1344,1.1346,341600000.0
2009-07-15 03:30:00,1.13445,1.1345,1.1343,1.1343,202399999.0
2009-07-15 03:35:00,1.1343,1.13445,1.13425,1.1343,396600002.0
2009-07-15 03:40:00,1.1343,1.13435,1.1339,1.134,331000000.0
2009-07-15 03:45:00,1.134,1.13405,1.13395,1.13395,296400000.0
2009-07-15 03:50:00,1.13395,1.13405,1.1337,1.13395,417600001.0
2009-07-15 03:55:00,1.13395,1.13395,1.1335,1.1335,214600000.0
2009-07-15 04:00:00,1.13355,1.1336,1.13311,1.1335,126200000.0
2009-07-15 04:05:00,1.13342,1.1341,1.13315,1.13405,262000000.0
2009-07-15 04:10:00,1.13415,1.1342,1.13355,1.1341,100600000.0
2009-07-15 04:15:00,1.13405,1.1342,1.13385,1.13395,127600000.0
2009-07-15 04:20:00,1.1341,1.1342,1.1338,1.1339,56800000.0
2009-07-15 04:25:00,1.1341,1.1342,1.13385,1.13405,62600000.0
2009-07-15 04:30:00,1.13375,1.13415,1.1335,1.13415,169600000.0
2009-07-15 04:35:00,1.13405,1.13435,1.1339,1.13425,365000000.0
2009-07-15 04:40:00,1.1343,1.1343,1.13378,1.13378,234200000.0
2009-07-15 04:45:00,1.13425,1.1343,1.1342,1.1342,188400000.0
2009-07-15 04:50:00,1.1342,1.1343,1.1342,1.13425,181400000.0
2009-07-15 04:55:00,1.1343,1.1345,1.13415,1.13425,284000000.0
2009-07-15 05:00:00,1.13405,1.1343,1.13395,1.13405,252800000.0
2009-07-15 05:05:00,1.13405,1.13405,1.13375,1.13385,513200000.0
2009-07-15 05:10:00,1.13385,1.13395,1.1338,1.13385,188400000.0
2009-07-15 05:15:00,1.13385,1.134,1.13365,1.13385,493800011.0
2009-07-15 05:20:00,1.13385,1.1339,1.13375,1.13375,319600000.0
2009-07-15 05:25:00,1.13375,1.1338,1.13375,1.1338,120400000.0
2009-07-15 05:30:00,1.1338,1.1338,1.13375,1.13375,133200000.0
2009-07-15 05:35:00,1.13375,1.13415,1.13365,1.13375,113200000.0
2009-07-15 05:40:00,1.13375,1.13375,1.1336,1.1336,143200000.0
2009-07-15 05:45:00,1.1336,1.1336,1.1335,1.1335,307800000.0
2009-07-15 05:50:00,1.1335,1.13395,1.1335,1.1339,253400000.0
2009-07-15 05:55:00,1.1337,1.1342,1.13362,1.1339,594199999.0
2009-07-15 06:00:00,1.1339,1.1341,1.1335,1.1335,241000000.0
2009-07-15 06:05:00,1.1336,1.13405,1.13323,1.1337,411999997.0
2009-07-15 06:10:00,1.1337,1.13387,1.13358,1.1338,740200005.0
2009-07-15 06:15:00,1.1338,1.13387,1.13372,1.1338,1206400002.0
2009-07-15 06:20:00,1.1338,1.13395,1.13364,1.13365,324400000.0
2009-07-15 06:25:00,1.13347,1.13387,1.13347,1.1338,811000001.0
2009-07-15 06:30:00,1.1338,1.134,1.13339,1.134,708799997.0
2009-07-15 06:35:00,1.134,1.134,1.1337,1.134,359999999.0
2009-07-15 06:40:00,1.134,1.1341,1.13361,1.1341,322599995.0
2009-07-15 06:45:00,1.1339,1.13405,1.1339,1.134,55200000.0
2009-07-15 06:50:00,1.134,1.1341,1.13377,1.1341,233800000.0
2009-07-15 06:55:00,1.1341,1.1342,1.1336,1.1339,334500000.0
2009-07-15 07:00:00,1.1339,1.13405,1.1335,1.1339,600600000.0
2009-07-15 07:05:00,1.1339,1.13415,1.1339,1.13415,136400000.0
2009-07-15 07:10:00,1.13415,1.1344,1.13405,1.1341,48600000.0
2009-07-15 07:15:00,1.1341,1.1342,1.13395,1.1341,138600000.0
2009-07-15 07:20:00,1.1341,1.1345,1.1339,1.1344,270799999.0
2009-07-15 07:25:00,1.1344,1.13485,1.13395,1.13475,178200000.0
2009-07-15 07:30:00,1.13465,1.1347,1.1341,1.1345,285000000.0
2009-07-15 07:35:00,1.13455,1.1347,1.1341,1.13435,678800000.0
2009-07-15 07:40:00,1.13435,1.1345,1.1334,1.13355,591799999.0
2009-07-15 07:45:00,1.13355,1.1336,1.1325,1.1325,486200000.0
2009-07-15 07:50:00,1.1325,1.1333,1.13225,1.13235,557200001.0
2009-07-15 07:55:00,1.13255,1.1332,1.13215,1.1327,627200000.0
2009-07-15 08:00:00,1.1327,1.1332,1.1315,1.13195,636400000.0
2009-07-15 08:05:00,1.13195,1.1326,1.1315,1.1315,280000000.0
2009-07-15 08:10:00,1.1315,1.1316,1.13015,1.1302,1042800000.0
2009-07-15 08:15:00,1.1302,1.13035,1.13005,1.13015,668599999.0
2009-07-15 08:20:00,1.13025,1.1312,1.13,1.13085,1483200004.0
2009-07-15 08:25:00,1.1309,1.13095,1.1301,1.1303,1175400001.0
2009-07-15 08:30:00,1.1305,1.1316,1.13015,1.1315,1038399999.0
2009-07-15 08:35:00,1.1315,1.1326,1.1312,1.13245,1524400001.0
2009-07-15 08:40:00,1.13245,1.1332,1.13185,1.13295,2324500008.0
2009-07-15 08:45:00,1.133,1.1332,1.13165,1.1317,1318599996.0
2009-07-15 08:50:00,1.1317,1.13225,1.1312,1.13165,906799999.0
2009-07-15 08:55:00,1.1317,1.1325,1.13115,1.1324,1330800000.0
2009-07-15 09:00:00,1.1324,1.1327,1.13155,1.1318,1533000004.0
2009-07-15 09:05:00,1.1318,1.1322,1.1316,1.13195,1632400000.0
2009-07-15 09:10:00,1.13195,1.1323,1.1314,1.13205,1222999998.0
2009-07-15 09:15:00,1.13205,1.1323,1.13155,1.1322,829200000.0
2009-07-15 09:20:00,1.1322,1.13285,1.13215,1.1327,885400000.0
2009-07-15 09:25:00,1.1327,1.13295,1.13215,1.13295,877400001.0
2009-07-15 09:30:00,1.133,1.1336,1.13265,1.1328,868899999.0
2009-07-15 09:35:00,1.1327,1.1328,1.1322,1.1325,790200000.0
2009-07-15 09:40:00,1.1325,1.1334,1.1323,1.1334,1085399998.0
2009-07-15 09:45:00,1.1334,1.1334,1.1328,1.13305,770200001.0
2009-07-15 09:50:00,1.1331,1.1332,1.13285,1.1331,509000000.0
2009-07-15 09:55:00,1.1331,1.13365,1.13275,1.1336,1528800001.0
2009-07-15 10:00:00,1.1336,1.1336,1.1328,1.1336,1151400001.0
2009-07-15 10:05:00,1.1336,1.1343,1.13295,1.1331,1164800000.0
2009-07-15 10:10:00,1.1331,1.1333,1.133,1.13305,1103600000.0
2009-07-15 10:15:00,1.13305,1.1333,1.13275,1.1329,1407600005.0
2009-07-15 10:20:00,1.1329,1.1332,1.13245,1.1326,826600003.0
2009-07-15 10:25:00,1.1326,1.1329,1.13245,1.1326,1126000000.0
2009-07-15 10:30:00,1.13265,1.13335,1.13245,1.13335,1155800001.0
2009-07-15 10:35:00,1.13335,1.134,1.1328,1.1339,1125800001.0
2009-07-15 10:40:00,1.1339,1.1339,1.13325,1.1336,854999999.0
2009-07-15 10:45:00,1.1336,1.1344,1.13355,1.1343,1175999998.0
2009-07-15 10:50:00,1.1343,1.1343,1.1331,1.13315,893799996.0
2009-07-15 10:55:00,1.13315,1.1336,1.13295,1.13335,857800000.0
2009-07-15 11:00:00,1.13335,1.13345,1.13245,1.1325,1168600000.0
2009-07-15 11:05:00,1.1325,1.1329,1.13215,1.13265,1001400000.0
2009-07-15 11:10:00,1.1327,1.1327,1.13195,1.1321,525800000.0
2009-07-15 11:15:00,1.132,1.1322,1.13145,1.1318,522200000.0
2009-07-15 11:20:00,1.1317,1.13205,1.13155,1.13185,523900000.0
2009-07-15 11:25:00,1.13185,1.132,1.1318,1.13195,381000000.0
2009-07-15 11:30:00,1.13205,1.13215,1.13185,1.13195,287400000.0
2009-07-15 11:35:00,1.13185,1.1321,1.1318,1.1318,356800000.0
2009-07-15 11:40:00,1.13175,1.1321,1.13133,1.1317,1421600000.0
2009-07-15 11:45:00,1.13185,1.13205,1.13175,1.13195,302800001.0
2009-07-15 11:50:00,1.13195,1.132,1.13165,1.132,516799999.0
2009-07-15 11:55:00,1.132,1.13215,1.13135,1.13135,786800000.0
2009-07-15 12:00:00,1.13145,1.1316,1.13075,1.1308,946000001.0
2009-07-15 12:05:00,1.1308,1.13175,1.1304,1.13175,1237200000.0
2009-07-15 12:10:00,1.13185,1.13265,1.13185,1.1325,1008200002.0
2009-07-15 12:15:00,1.13245,1.13275,1.1322,1.1323,1247999999.0
2009-07-15 12:20:00,1.13225,1.13235,1.1315,1.1316,1710200003.0
2009-07-15 12:25:00,1.1316,1.1318,1.1316,1.1316,620400000.0
2009-07-15 12:30:00,1.1316,1.13195,1.1316,1.13175,684600001.0
2009-07-15 12:35:00,1.13185,1.13205,1.13105,1.1312,1570000025.0
2009-07-15 12:40:00,1.13115,1.1315,1.13095,1.13095,1410100000.0
2009-07-15 12:45:00,1.13095,1.13105,1.13065,1.1307,1059999997.0
2009-07-15 12:50:00,1.1307,1.13085,1.13,1.1303,802000001.0
2009-07-15 12:55:00,1.1303,1.13045,1.12955,1.12995,1984499998.0
2009-07-15 13:00:00,1.13005,1.13025,1.12965,1.1302,1387600002.0
2009-07-15 13:05:00,1.1302,1.13025,1.12965,1.12985,1109800002.0
2009-07-15 13:10:00,1.1299,1.13025,1.1295,1.12965,2063600003.0
2009-07-15 13:15:00,1.12965,1.13075,1.1296,1.13025,2433999995.0
2009-07-15 13:20:00,1.13025,1.13095,1.12975,1.1299,1796000000.0
2009-07-15 13:25:00,1.1299,1.13065,1.12985,1.1304,1499600008.0
2009-07-15 13:30:00,1.1304,1.13045,1.12955,1.12995,1649200005.0
2009-07-15 13:35:00,1.12995,1.1301,1.12955,1.12965,1460800005.0
2009-07-15 13:40:00,1.12965,1.1297,1.12655,1.1272,3434899995.0
2009-07-15 13:45:00,1.12715,1.1277,1.12655,1.1275,2178000002.0
2009-07-15 13:50:00,1.1275,1.1277,1.1266,1.1267,2190400008.0
2009-07-15 13:55:00,1.1267,1.1268,1.1252,1.12625,2860799995.0
2009-07-15 14:00:00,1.12625,1.1263,1.1255,1.1255,2399000007.0
2009-07-15 14:05:00,1.1255,1.12565,1.1226,1.12295,3277200004.0
2009-07-15 14:10:00,1.12305,1.12335,1.1221,1.1225,3917800006.0
2009-07-15 14:15:00,1.1225,1.12385,1.122,1.1236,2208920003.0
2009-07-15 14:20:00,1.12355,1.12365,1.12275,1.12295,1926799996.0
2009-07-15 14:25:00,1.123,1.12365,1.123,1.12325,2116400012.0
2009-07-15 14:30:00,1.12305,1.12455,1.12225,1.1243,2095600000.0
2009-07-15 14:35:00,1.1243,1.12445,1.1228,1.1233,2551600005.0
2009-07-15 14:40:00,1.1233,1.1253,1.1233,1.1244,2667600013.0
2009-07-15 14:45:00,1.1243,1.1253,1.123,1.12345,2142400004.0
2009-07-15 14:50:00,1.12345,1.12435,1.1224,1.1235,2943999998.0
2009-07-15 14:55:00,1.12355,1.12465,1.1231,1.12315,2921300008.0
2009-07-15 15:00:00,1.12315,1.1233,1.1224,1.1228,2333600002.0
2009-07-15 15:05:00,1.1228,1.1228,1.1211,1.1216,2450159994.0
2009-07-15 15:10:00,1.1217,1.1225,1.1211,1.12235,1702600000.0
2009-07-15 15:15:00,1.12235,1.123,1.12195,1.12285,3492600000.0
2009-07-15 15:20:00,1.1229,1.123,1.1222,1.1222,3363200006.0
2009-07-15 15:25:00,1.1222,1.12265,1.12105,1.1214,2710600000.0
2009-07-15 15:30:00,1.1214,1.12185,1.121,1.1215,2897699994.0
2009-07-15 15:35:00,1.1213,1.1225,1.1211,1.12225,2900600000.0
2009-07-15 15:40:00,1.12225,1.12225,1.11915,1.11955,3330169993.0
2009-07-15 15:45:00,1.11925,1.1206,1.11915,1.12025,1738300006.0
2009-07-15 15:50:00,1.1203,1.1216,1.12015,1.12115,2127300000.0
2009-07-15 15:55:00,1.12115,1.1215,1.1195,1.12045,3302099991.0
2009-07-15 16:00:00,1.1205,1.12275,1.1203,1.12265,2604600000.0
2009-07-15 16:05:00,1.12255,1.1226,1.12145,1.12145,2303700000.0
2009-07-15 16:10:00,1.12145,1.1218,1.12095,1.1212,1555799997.0
2009-07-15 16:15:00,1.1211,1.12175,1.1202,1.1202,1967200005.0
2009-07-15 16:20:00,1.12025,1.1211,1.1196,1.12005,1297799996.0
2009-07-15 16:25:00,1.12005,1.1201,1.1183,1.1192,2751000011.0
2009-07-15 16:30:00,1.11915,1.1203,1.11855,1.1203,2584500001.0
2009-07-15 16:35:00,1.1202,1.12035,1.11945,1.1202,1331999998.0
2009-07-15 16:40:00,1.1202,1.1217,1.12015,1.12165,1995599998.0
2009-07-15 16:45:00,1.12165,1.12205,1.12125,1.12165,1802200001.0
2009-07-15 16:50:00,1.1216,1.1219,1.1213,1.12135,1412800000.0
2009-07-15 16:55:00,1.12135,1.1215,1.12075,1.12095,2431999985.0
2009-07-15 17:00:00,1.12085,1.12085,1.1194,1.12025,3669599987.0
2009-07-15 17:05:00,1.1204,1.1207,1.1202,1.1204,3843999985.0
2009-07-15 17:10:00,1.1203,1.1208,1.11955,1.11955,2719999983.0
2009-07-15 17:15:00,1.11965,1.11965,1.1184,1.1188,3068099996.0
2009-07-15 17:20:00,1.1187,1.1189,1.11745,1.11865,3372899997.0
2009-07-15 17:25:00,1.11875,1.11905,1.11855,1.1189,2209499995.0
2009-07-15 17:30:00,1.1189,1.119,1.11815,1.1186,2042999997.0
2009-07-15 17:35:00,1.1186,1.1187,1.11815,1.11845,1313699993.0
2009-07-15 17:40:00,1.1186,1.1191,1.11815,1.119,1229799994.0
2009-07-15 17:45:00,1.11895,1.1202,1.1189,1.1201,2428400001.0
2009-07-15 17:50:00,1.12,1.12035,1.11915,1.11915,2417200017.0
2009-07-15 17:55:00,1.1192,1.11955,1.11865,1.11935,2779200007.0
2009-07-15 18:00:00,1.11915,1.12005,1.1189,1.1195,2685799996.0
2009-07-15 18:05:00,1.1195,1.12055,1.1193,1.12035,2256599995.0
2009-07-15 18:10:00,1.12035,1.1213,1.12035,1.12085,1045599998.0
2009-07-15 18:15:00,1.12085,1.1211,1.12025,1.12055,2627000003.0
2009-07-15 18:20:00,1.12065,1.1208,1.12025,1.1208,1892200002.0
2009-07-15 18:25:00,1.1208,1.1209,1.1202,1.1206,1828600006.0
2009-07-15 18:30:00,1.1206,1.1208,1.1193,1.11965,1241300003.0
2009-07-15 18:35:00,1.11965,1.1197,1.1188,1.11905,912500003.0
2009-07-15 18:40:00,1.1191,1.11935,1.11885,1.119,701400000.0
2009-07-15 18:45:00,1.1189,1.119,1.1183,1.1188,1324300000.0
2009-07-15 18:50:00,1.1188,1.11885,1.11805,1.11865,948399999.0
2009-07-15 18:55:00,1.11865,1.1191,1.11865,1.1188,1632900000.0
2009-07-15 19:00:00,1.1188,1.11885,1.11805,1.1182,1198000001.0
2009-07-15 19:05:00,1.1182,1.1183,1.11785,1.11815,717999999.0
2009-07-15 19:10:00,1.11825,1.11855,1.11805,1.1183,1056799998.0
2009-07-15 19:15:00,1.1183,1.11865,1.11805,1.1181,1155400001.0
2009-07-15 19:20:00,1.1181,1.1182,1.1178,1.118,939800001.0
2009-07-15 19:25:00,1.118,1.1181,1.11755,1.1177,1063600002.0
2009-07-15 19:30:00,1.1177,1.11775,1.1173,1.11755,1692800012.0
2009-07-15 19:35:00,1.11755,1.1177,1.1172,1.1174,1465800002.0
2009-07-15 19:40:00,1.11735,1.11745,1.11585,1.116,3410400002.0
2009-07-15 19:45:00,1.11605,1.11605,1.11555,1.1158,1770100004.0
2009-07-15 19:50:00,1.1158,1.11595,1.11515,1.11565,2507600003.0
2009-07-15 19:55:00,1.1156,1.1159,1.1148,1.11515,941800000.0
2009-07-15 20:00:00,1.11525,1.11635,1.115,1.1156,1409400002.0
2009-07-15 20:05:00,1.1154,1.11545,1.1132,1.1141,2951000005.0
2009-07-15 20:10:00,1.1142,1.11535,1.1142,1.115,2132800001.0
2009-07-15 20:15:00,1.115,1.115,1.1138,1.1146,2291700000.0
2009-07-15 20:20:00,1.1146,1.1146,1.11305,1.11365,2210000004.0
2009-07-15 20:25:00,1.1136,1.11455,1.113,1.1133,1616000003.0
2009-07-15 20:30:00,1.11325,1.1134,1.11285,1.1133,2467999979.0
2009-07-15 20:35:00,1.1133,1.11345,1.11265,1.11305,1626000000.0
2009-07-15 20:40:00,1.1131,1.1137,1.11305,1.1136,1979400001.0
2009-07-15 20:45:00,1.1136,1.1136,1.1119,1.1119,2342199998.0
2009-07-15 20:50:00,1.1119,1.11235,1.11165,1.1122,2520599999.0
2009-07-15 20:55:00,1.1122,1.11285,1.1117,1.11225,3452600000.0
2009-07-15 21:00:00,1.1124,1.1131,1.11215,1.1129,1893200001.0
2009-07-15 21:05:00,1.1129,1.11385,1.1128,1.1131,1922700002.0
2009-07-15 21:10:00,1.1132,1.1142,1.11255,1.1141,1902000000.0
2009-07-15 21:15:00,1.1141,1.1142,1.11315,1.11345,1345000002.0
2009-07-15 21:20:00,1.11345,1.11445,1.11345,1.1141,1848999989.0
2009-07-15 21:25:00,1.11405,1.1149,1.11395,1.1147,2485000000.0
2009-07-15 21:30:00,1.1147,1.1149,1.1145,1.11475,1455800000.0
2009-07-15 21:35:00,1.1148,1.115,1.11455,1.1146,626200000.0
2009-07-15 21:40:00,1.1146,1.11485,1.1142,1.1145,2588000000.0
2009-07-15 21:45:00,1.1145,1.1147,1.11445,1.1145,2378599997.0
2009-07-15 21:50:00,1.1145,1.1146,1.11405,1.1143,2359199994.0
2009-07-15 21:55:00,1.1143,1.1148,1.1142,1.1145,1483599998.0
2009-07-15 22:00:00,1.1145,1.1149,1.1142,1.11475,1330000004.0
2009-07-15 22:05:00,1.11475,1.1155,1.1147,1.1151,1089400000.0
2009-07-15 22:10:00,1.1151,1.1152,1.1141,1.1142,707400001.0
2009-07-15 22:15:00,1.11397,1.1149,1.11397,1.1147,239600000.0
2009-07-15 22:20:00,1.1147,1.1153,1.1145,1.1151,747599999.0
2009-07-15 22:25:00,1.11525,1.11575,1.11505,1.11515,882399998.0
2009-07-15 22:30:00,1.11515,1.1155,1.1147,1.11495,724899998.0
2009-07-15 22:35:00,1.11495,1.1152,1.1147,1.1152,464599998.0
2009-07-15 22:40:00,1.1153,1.1155,1.11485,1.11505,379800000.0
2009-07-15 22:45:00,1.1151,1.1153,1.11485,1.11505,481800002.0
2009-07-15 22:50:00,1.11515,1.11515,1.1128,1.1142,999899993.0
2009-07-15 22:55:00,1.1143,1.1144,1.11155,1.11235,681799998.0
2009-07-15 23:00:00,1.11235,1.1132,1.112,1.1128,334400000.0
2009-07-15 23:05:00,1.1128,1.1134,1.1128,1.11305,260800000.0
2009-07-15 23:10:00,1.11295,1.1131,1.11235,1.11265,201000000.0
2009-07-15 23:15:00,1.11265,1.113,1.11225,1.1126,233400000.0
2009-07-15 23:20:00,1.1127,1.11305,1.1125,1.11295,275400000.0
2009-07-15 23:25:00,1.11305,1.1136,1.11285,1.1136,211800000.0
2009-07-15 23:30:00,1.1136,1.11365,1.11305,1.1133,164100000.0
2009-07-15 23:35:00,1.11335,1.11355,1.11315,1.11345,165600000.0
2009-07-15 23:40:00,1.11345,1.11345,1.11255,1.11265,250400000.0
2009-07-15 23:45:00,1.11265,1.11305,1.1125,1.11285,95000000.0
2009-07-15 23:50:00,1.11295,1.11305,1.11255,1.1129,126000000.0
2009-07-15 23:55:00,1.11279,1.1132,1.11256,1.1132,186400000.0
2009-07-16 00:00:00,1.11315,1.1137,1.11315,1.11355,307800000.0
2009-07-16 00:05:00,1.1135,1.11465,1.1134,1.11465,471800000.0
2009-07-16 00:10:00,1.11465,1.11495,1.1145,1.11465,298600000.0
2009-07-16 00:15:00,1.11465,1.1152,1.11455,1.1151,394400002.0
2009-07-16 00:20:00,1.11515,1.1153,1.1149,1.1149,241199999.0
2009-07-16 00:25:00,1.11495,1.11515,1.11461,1.1148,522800000.0
2009-07-16 00:30:00,1.1148,1.1157,1.11465,1.1157,419000002.0
2009-07-16 00:35:00,1.1156,1.11575,1.1154,1.1156,238800000.0
2009-07-16 00:40:00,1.1156,1.11575,1.1154,1.1157,307000000.0
2009-07-16 00:45:00,1.11575,1.11655,1.11575,1.1163,496200004.0
2009-07-16 00:50:00,1.1163,1.1165,1.11575,1.11575,379200000.0
2009-07-16 00:55:00,1.11575,1.1162,1.11555,1.1159,396400002.0
2009-07-16 01:00:00,1.1159,1.116,1.11555,1.11585,301500000.0
2009-07-16 01:05:00,1.1159,1.1164,1.11565,1.116,424200000.0
2009-07-16 01:10:00,1.1162,1.11645,1.116,1.1163,272800000.0
2009-07-16 01:15:00,1.11635,1.1166,1.116,1.1162,220400000.0
2009-07-16 01:20:00,1.11635,1.1166,1.11625,1.11635,259600000.0
2009-07-16 01:25:00,1.11645,1.11715,1.11625,1.11715,336000000.0
2009-07-16 01:30:00,1.1171,1.1174,1.11665,1.11685,497799999.0
2009-07-16 01:35:00,1.1169,1.1171,1.11635,1.11665,311400000.0
2009-07-16 01:40:00,1.1168,1.117,1.1165,1.11675,224999998.0
2009-07-16 01:45:00,1.11675,1.1168,1.11565,1.116,331300000.0
2009-07-16 01:50:00,1.116,1.11605,1.1159,1.11605,1100400002.0
2009-07-16 01:55:00,1.116,1.11625,1.11575,1.1162,165600000.0
2009-07-16 02:00:00,1.11595,1.1161,1.11575,1.1159,166600000.0
2009-07-16 02:05:00,1.1158,1.1159,1.1155,1.11555,349400001.0
2009-07-16 02:10:00,1.1156,1.1157,1.1155,1.11565,253000000.0
2009-07-16 02:15:00,1.1156,1.1161,1.11555,1.1161,434299998.0
2009-07-16 02:20:00,1.116,1.11645,1.116,1.11615,244400000.0
2009-07-16 02:25:00,1.11615,1.1165,1.11615,1.11645,140200000.0
2009-07-16 02:30:00,1.1165,1.1173,1.11625,1.1173,281400000.0
2009-07-16 02:35:00,1.1174,1.11825,1.1172,1.11815,759199999.0
2009-07-16 02:40:00,1.1182,1.1185,1.11805,1.11805,325000000.0
2009-07-16 02:45:00,1.1181,1.11835,1.11779,1.1182,308200000.0
2009-07-16 02:50:00,1.1181,1.11875,1.1181,1.11845,521599999.0
2009-07-16 02:55:00,1.1185,1.11875,1.1182,1.1185,818799998.0
2009-07-16 03:00:00,1.1185,1.1191,1.11845,1.119,717000000.0
2009-07-16 03:05:00,1.119,1.1191,1.1187,1.1189,214200001.0
2009-07-16 03:10:00,1.11905,1.1191,1.1186,1.11875,561100000.0
2009-07-16 03:15:00,1.1188,1.11885,1.1186,1.1187,429200000.0
2009-07-16 03:20:00,1.1187,1.1189,1.11865,1.1189,273000000.0
2009-07-16 03:25:00,1.1189,1.11895,1.11795,1.1185,252800000.0
2009-07-16 03:30:00,1.1185,1.11865,1.11845,1.1185,226600002.0
2009-07-16 03:35:00,1.1183,1.1186,1.11825,1.1184,239400000.0
2009-07-16 03:40:00,1.1184,1.11885,1.11835,1.1186,375599999.0
2009-07-16 03:45:00,1.11875,1.1192,1.11875,1.11885,273400000.0
2009-07-16 03:50:00,1.11885,1.11895,1.11865,1.1189,739600000.0
2009-07-16 03:55:00,1.1188,1.1189,1.1184,1.1187,294200000.0
2009-07-16 04:00:00,1.1185,1.11895,1.1182,1.1186,604600002.0
2009-07-16 04:05:00,1.1185,1.1191,1.1185,1.11873,214200000.0
2009-07-16 04:10:00,1.11905,1.1194,1.11905,1.11925,106800000.0
2009-07-16 04:15:00,1.11925,1.11935,1.11875,1.11935,207800000.0
2009-07-16 04:20:00,1.1194,1.11955,1.1194,1.1194,241200000.0
2009-07-16 04:25:00,1.1194,1.11955,1.1193,1.1195,324200000.0
2009-07-16 04:30:00,1.1195,1.11975,1.1195,1.1197,343800000.0
2009-07-16 04:35:00,1.1197,1.1197,1.1196,1.1196,52400000.0
2009-07-16 04:40:00,1.1196,1.1197,1.1196,1.1196,70600000.0
2009-07-16 04:45:00,1.11918,1.1195,1.11918,1.1195,246800000.0
2009-07-16 04:50:00,1.1195,1.1196,1.1194,1.1195,201000000.0
2009-07-16 04:55:00,1.11965,1.1197,1.1193,1.11945,210200000.0
2009-07-16 05:00:00,1.1194,1.1194,1.11885,1.1189,404200000.0
2009-07-16 05:05:00,1.1189,1.1189,1.11875,1.1188,622599996.0
2009-07-16 05:10:00,1.1188,1.1192,1.1187,1.11915,486999998.0
2009-07-16 05:15:00,1.11915,1.1198,1.1191,1.1193,192800000.0
2009-07-16 05:20:00,1.1193,1.11995,1.11907,1.11965,422600000.0
2009-07-16 05:25:00,1.11965,1.1198,1.1196,1.1198,298800001.0
2009-07-16 05:30:00,1.1198,1.1198,1.1197,1.11975,124800000.0
2009-07-16 05:35:00,1.1198,1.1198,1.11965,1.1197,203200000.0
2009-07-16 05:40:00,1.1197,1.1197,1.1196,1.1197,120600000.0
2009-07-16 05:45:00,1.11965,1.1199,1.11935,1.1197,540799999.0
2009-07-16 05:50:00,1.1197,1.12005,1.1194,1.12,407999999.0
2009-07-16 05:55:00,1.12,1.12,1.11975,1.1198,96000000.0
2009-07-16 06:00:00,1.11975,1.12075,1.11975,1.12075,554200000.0
2009-07-16 06:05:00,1.12075,1.1208,1.12045,1.1207,351000000.0
2009-07-16 06:10:00,1.1207,1.1208,1.12045,1.1208,392199999.0
2009-07-16 06:15:00,1.1208,1.1208,1.12,1.12,307600000.0
2009-07-16 06:20:00,1.1202,1.1206,1.12,1.1204,267400000.0
2009-07-16 06:25:00,1.1204,1.1207,1.1202,1.1205,155400000.0
2009-07-16 06:30:00,1.12055,1.1208,1.12025,1.1208,76200000.0
2009-07-16 06:35:00,1.12045,1.1207,1.1203,1.12045,276799998.0
2009-07-16 06:40:00,1.12045,1.1207,1.12025,1.1204,240200000.0
2009-07-16 06:45:00,1.1204,1.1207,1.1203,1.1205,223600000.0
2009-07-16 06:50:00,1.12045,1.1207,1.12045,1.12065,148000000.0
2009-07-16 06:55:00,1.12065,1.1207,1.11983,1.12035,493600001.0
2009-07-16 07:00:00,1.12045,1.12075,1.1201,1.12015,177400000.0
2009-07-16 07:05:00,1.12025,1.1203,1.1201,1.1203,137000000.0
2009-07-16 07:10:00,1.12025,1.1203,1.1197,1.1198,345400000.0
2009-07-16 07:15:00,1.11975,1.11995,1.11975,1.1198,389400000.0
2009-07-16 07:20:00,1.11975,1.11995,1.11965,1.1197,376200000.0
2009-07-16 07:25:00,1.1197,1.11975,1.11905,1.1196,494600000.0
2009-07-16 07:30:00,1.1196,1.1196,1.1189,1.11905,466400001.0
2009-07-16 07:35:00,1.11905,1.11915,1.1184,1.11875,218600000.0
2009-07-16 07:40:00,1.1187,1.11875,1.11825,1.1187,141400000.0
2009-07-16 07:45:00,1.1183,1.11905,1.1183,1.119,256200000.0
2009-07-16 07:50:00,1.119,1.1196,1.11853,1.1193,928400000.0
2009-07-16 07:55:00,1.1193,1.1193,1.1189,1.11905,222600000.0
2009-07-16 08:00:00,1.11905,1.11915,1.11845,1.11845,575700000.0
2009-07-16 08:05:00,1.1185,1.1185,1.1182,1.1183,772799999.0
2009-07-16 08:10:00,1.11825,1.11835,1.117,1.11745,1190500000.0
2009-07-16 08:15:00,1.11745,1.1183,1.11695,1.11795,1313200001.0
2009-07-16 08:20:00,1.118,1.1181,1.11745,1.11785,1108200000.0
2009-07-16 08:25:00,1.11785,1.11825,1.11765,1.118,753599998.0
2009-07-16 08:30:00,1.11805,1.11825,1.11754,1.118,1002400002.0
2009-07-16 08:35:00,1.11805,1.11855,1.1177,1.1184,662800002.0
2009-07-16 08:40:00,1.11835,1.1185,1.118,1.1183,352000000.0
2009-07-16 08:45:00,1.11815,1.11875,1.118,1.11845,773800000.0
2009-07-16 08:50:00,1.11855,1.1203,1.11855,1.1197,865900000.0
2009-07-16 08:55:00,1.1196,1.1202,1.1189,1.11995,1076400000.0
2009-07-16 09:00:00,1.11995,1.1202,1.1196,1.12005,923800000.0
2009-07-16 09:05:00,1.12005,1.12045,1.1195,1.1197,1301600000.0
2009-07-16 09:10:00,1.11955,1.12025,1.11875,1.1194,1064199999.0
2009-07-16 09:15:00,1.1194,1.11965,1.11875,1.11885,880599998.0
2009-07-16 09:20:00,1.11885,1.11895,1.11775,1.11825,1905200000.0
2009-07-16 09:25:00,1.11825,1.1185,1.1176,1.1184,1344400000.0
2009-07-16 09:30:00,1.1185,1.11885,1.1181,1.11865,709000000.0
2009-07-16 09:35:00,1.11875,1.11875,1.11815,1.11815,986599995.0
2009-07-16 09:40:00,1.11825,1.1188,1.11815,1.1187,821200000.0
2009-07-16 09:45:00,1.1188,1.1192,1.1186,1.11875,585600000.0
2009-07-16 09:50:00,1.11875,1.11875,1.1184,1.11865,587200001.0
2009-07-16 09:55:00,1.11855,1.11905,1.1175,1.119,1343199998.0
2009-07-16 10:00:00,1.119,1.11945,1.1184,1.11945,1433399998.0
2009-07-16 10:05:00,1.11945,1.11945,1.11905,1.1191,811000001.0
2009-07-16 10:10:00,1.1191,1.1199,1.1191,1.11975,1923800013.0
2009-07-16 10:15:00,1.11975,1.1205,1.11905,1.1205,1119700002.0
2009-07-16 10:20:00,1.1205,1.12185,1.1203,1.12165,1306900000.0
2009-07-16 10:25:00,1.1217,1.1217,1.121,1.1211,448000000.0
2009-07-16 10:30:00,1.1211,1.12245,1.121,1.12205,1491600004.0
2009-07-16 10:35:00,1.12195,1.1222,1.12135,1.1217,761400000.0
2009-07-16 10:40:00,1.1217,1.1218,1.12105,1.12105,521200000.0
2009-07-16 10:45:00,1.12105,1.1222,1.1208,1.12205,934399998.0
2009-07-16 10:50:00,1.1219,1.12215,1.1207,1.1207,866400000.0
2009-07-16 10:55:00,1.12065,1.12115,1.1204,1.1208,1027800001.0
2009-07-16 11:00:00,1.1207,1.1211,1.1204,1.1209,1318399990.0
2009-07-16 11:05:00,1.1209,1.1212,1.12045,1.12095,602800000.0
2009-07-16 11:10:00,1.12095,1.12105,1.1206,1.1208,553600000.0
2009-07-16 11:15:00,1.1208,1.12135,1.1206,1.12115,714800000.0
2009-07-16 11:20:00,1.12115,1.12225,1.12105,1.12205,464200000.0
2009-07-16 11:25:00,1.1222,1.12225,1.12165,1.12175,760300000.0
2009-07-16 11:30:00,1.12175,1.12205,1.12145,1.1216,647100000.0
2009-07-16 11:35:00,1.1217,1.12195,1.12155,1.12165,504000000.0
2009-07-16 11:40:00,1.12165,1.1219,1.12135,1.1216,440400000.0
2009-07-16 11:45:00,1.12155,1.12175,1.12115,1.12145,738400003.0
2009-07-16 11:50:00,1.12145,1.12145,1.1208,1.1211,1477900004.0
2009-07-16 11:55:00,1.1212,1.1212,1.1208,1.12095,927399999.0
2009-07-16 12:00:00,1.12095,1.12215,1.12095,1.122,896800002.0
2009-07-16 12:05:00,1.1221,1.1224,1.12155,1.12155,861200001.0
2009-07-16 12:10:00,1.1216,1.1219,1.12135,1.1214,732999999.0
2009-07-16 12:15:00,1.1214,1.1217,1.12055,1.12125,932800001.0
2009-07-16 12:20:00,1.12135,1.12135,1.1201,1.1204,462300000.0
2009-07-16 12:25:00,1.1204,1.12085,1.1189,1.11995,782099999.0
2009-07-16 12:30:00,1.12005,1.1201,1.1182,1.119,1293700000.0
2009-07-16 12:35:00,1.119,1.1199,1.1182,1.11835,2267200012.0
2009-07-16 12:40:00,1.11835,1.1187,1.1174,1.1182,1395800001.0
2009-07-16 12:45:00,1.1182,1.11885,1.11755,1.11885,1464800000.0
2009-07-16 12:50:00,1.11875,1.1191,1.11785,1.1188,1222300000.0
2009-07-16 12:55:00,1.1188,1.1191,1.11805,1.1186,1105999999.0
2009-07-16 13:00:00,1.1186,1.11925,1.11805,1.1186,1335400001.0
2009-07-16 13:05:00,1.1186,1.11925,1.1183,1.1191,782200003.0
2009-07-16 13:10:00,1.1192,1.11965,1.11865,1.1193,906599998.0
2009-07-16 13:15:00,1.1193,1.11955,1.11805,1.1192,1445400000.0
2009-07-16 13:20:00,1.1192,1.11965,1.119,1.11915,877600000.0
2009-07-16 13:25:00,1.11915,1.11945,1.1174,1.11765,1291800002.0
2009-07-16 13:30:00,1.11785,1.11885,1.11765,1.11865,960900000.0
2009-07-16 13:35:00,1.11855,1.1188,1.11745,1.11785,1255500004.0
2009-07-16 13:40:00,1.11795,1.11875,1.1175,1.11865,1702000001.0
2009-07-16 13:45:00,1.1186,1.11875,1.11765,1.11785,1357600002.0
2009-07-16 13:50:00,1.1179,1.1184,1.1177,1.11805,1230399997.0
2009-07-16 13:55:00,1.11805,1.11835,1.11715,1.11835,932400001.0
2009-07-16 14:00:00,1.11835,1.1185,1.11795,1.118,1701500004.0
2009-07-16 14:05:00,1.11805,1.1186,1.118,1.118,1674200002.0
2009-07-16 14:10:00,1.118,1.11825,1.11605,1.1171,2750499997.0
2009-07-16 14:15:00,1.11705,1.1171,1.11625,1.1169,2762500014.0
2009-07-16 14:20:00,1.117,1.1182,1.1168,1.11695,1370100001.0
2009-07-16 14:25:00,1.11695,1.117,1.11465,1.11485,1653499997.0
2009-07-16 14:30:00,1.1144,1.1146,1.1124,1.11455,2501299998.0
2009-07-16 14:35:00,1.1146,1.11575,1.1135,1.1145,2577199997.0
2009-07-16 14:40:00,1.1145,1.117,1.1144,1.11655,2161099997.0
2009-07-16 14:45:00,1.11645,1.1173,1.11565,1.1169,2712600002.0
2009-07-16 14:50:00,1.1169,1.1169,1.1147,1.1153,3056599995.0
2009-07-16 14:55:00,1.1153,1.1166,1.1153,1.116,1340599997.0
2009-07-16 15:00:00,1.11595,1.1169,1.11505,1.1165,1512000009.0
2009-07-16 15:05:00,1.11655,1.11755,1.11625,1.11705,1084000000.0
2009-07-16 15:10:00,1.117,1.11725,1.11665,1.1172,2104900000.0
2009-07-16 15:15:00,1.1171,1.11945,1.11685,1.1188,2384800004.0
2009-07-16 15:20:00,1.1188,1.11925,1.1186,1.1191,1826599997.0
2009-07-16 15:25:00,1.1191,1.11925,1.1177,1.11785,1255499999.0
2009-07-16 15:30:00,1.1178,1.11895,1.1177,1.11805,1976200000.0
2009-07-16 15:35:00,1.1181,1.1187,1.1176,1.11765,2589200001.0
2009-07-16 15:40:00,1.1177,1.1177,1.1162,1.11685,1836670001.0
2009-07-16 15:45:00,1.1171,1.1183,1.1167,1.1177,1635500000.0
2009-07-16 15:50:00,1.1177,1.1182,1.11635,1.1168,2321700002.0
2009-07-16 15:55:00,1.1168,1.1176,1.11645,1.11705,1765800001.0
2009-07-16 16:00:00,1.1166,1.1191,1.11655,1.1188,1517699999.0
2009-07-16 16:05:00,1.11885,1.1204,1.1188,1.11985,2340200000.0
2009-07-16 16:10:00,1.1198,1.12045,1.11915,1.11915,2188500002.0
2009-07-16 16:15:00,1.1192,1.11985,1.11915,1.1196,2172799993.0
2009-07-16 16:20:00,1.1196,1.1203,1.119,1.12015,2443799997.0
2009-07-16 16:25:00,1.1199,1.12015,1.1187,1.1189,2245600001.0
2009-07-16 16:30:00,1.11895,1.11955,1.1184,1.1192,2833099986.0
2009-07-16 16:35:00,1.1192,1.1201,1.11885,1.11985,2897800003.0
2009-07-16 16:40:00,1.1199,1.12045,1.11955,1.12045,2386799997.0
2009-07-16 16:45:00,1.12045,1.1205,1.11965,1.11965,1939800003.0
2009-07-16 16:50:00,1.1197,1.12,1.1188,1.11885,1827600005.0
2009-07-16 16:55:00,1.11895,1.1193,1.1174,1.11755,2061309999.0
2009-07-16 17:00:00,1.1176,1.1181,1.117,1.1173,1639809998.0
2009-07-16 17:05:00,1.1173,1.1173,1.1164,1.11705,1624000000.0
2009-07-16 17:10:00,1.11705,1.118,1.11665,1.1178,2176500000.0
2009-07-16 17:15:00,1.1178,1.11865,1.1176,1.118,1660200002.0
2009-07-16 17:20:00,1.118,1.11825,1.11755,1.11805,1453399995.0
2009-07-16 17:25:00,1.1181,1.11885,1.11785,1.11875,1732599993.0
2009-07-16 17:30:00,1.1188,1.11935,1.11845,1.1193,2159100000.0
2009-07-16 17:35:00,1.1193,1.1197,1.11785,1.11785,2315700011.0
2009-07-16 17:40:00,1.11785,1.11865,1.1173,1.1183,1168399999.0
2009-07-16 17:45:00,1.1183,1.1187,1.11755,1.11825,1082399998.0
2009-07-16 17:50:00,1.1183,1.11885,1.1177,1.11885,1123000000.0
2009-07-16 17:55:00,1.11875,1.11885,1.1166,1.1173,1454399998.0
2009-07-16 18:00:00,1.1173,1.11775,1.11675,1.11755,1526599997.0
2009-07-16 18:05:00,1.1175,1.1182,1.11735,1.11745,994599998.0
2009-07-16 18:10:00,1.11745,1.11835,1.1174,1.1183,1667600004.0
2009-07-16 18:15:00,1.1183,1.1187,1.1182,1.1186,1368300000.0
2009-07-16 18:20:00,1.1186,1.1187,1.1181,1.11825,978800001.0
2009-07-16 18:25:00,1.1182,1.1185,1.1179,1.118,1439099999.0
2009-07-16 18:30:00,1.118,1.1185,1.1176,1.11785,1714599996.0
2009-07-16 18:35:00,1.11785,1.11865,1.11755,1.11835,1610999999.0
2009-07-16 18:40:00,1.11835,1.11845,1.1176,1.11815,714900001.0
2009-07-16 18:45:00,1.118,1.1184,1.1179,1.1181,465500000.0
2009-07-16 18:50:00,1.1181,1.11855,1.118,1.1182,962200002.0
2009-07-16 18:55:00,1.1182,1.11875,1.11815,1.1187,804200001.0
2009-07-16 19:00:00,1.11845,1.1189,1.1184,1.11865,775000000.0
2009-07-16 19:05:00,1.1187,1.1194,1.11865,1.1193,888800001.0
2009-07-16 19:10:00,1.1193,1.1195,1.11915,1.11915,1323400000.0
2009-07-16 19:15:00,1.11915,1.1196,1.11915,1.11935,2483400001.0
2009-07-16 19:20:00,1.1193,1.11965,1.11925,1.1196,1293900009.0
2009-07-16 19:25:00,1.1196,1.1198,1.11945,1.11965,1327300003.0
2009-07-16 19:30:00,1.11965,1.11995,1.11955,1.11975,1916500000.0
2009-07-16 19:35:00,1.11975,1.11985,1.1195,1.1198,295000000.0
2009-07-16 19:40:00,1.1198,1.1198,1.1182,1.11875,861600000.0
2009-07-16 19:45:00,1.11875,1.1193,1.1184,1.1187,1395100004.0
2009-07-16 19:50:00,1.11875,1.1194,1.11855,1.1186,1319000002.0
2009-07-16 19:55:00,1.11855,1.11935,1.11855,1.1191,1400399998.0
2009-07-16 20:00:00,1.11905,1.11905,1.1182,1.1185,732599999.0
2009-07-16 20:05:00,1.1184,1.11855,1.11795,1.1183,680000000.0
2009-07-16 20:10:00,1.1183,1.1185,1.11765,1.1178,1062600000.0
2009-07-16 20:15:00,1.1178,1.1183,1.1174,1.1182,1103200000.0
2009-07-16 20:20:00,1.1182,1.1183,1.1175,1.1177,1992400006.0
2009-07-16 20:25:00,1.1177,1.11775,1.11705,1.1171,2070920004.0
2009-07-16 20:30:00,1.1171,1.11715,1.11695,1.11695,702190000.0
2009-07-16 20:35:00,1.11695,1.11715,1.1165,1.117,4103240053.0
2009-07-16 20:40:00,1.117,1.1177,1.11695,1.1176,2190599998.0
2009-07-16 20:45:00,1.1176,1.11775,1.11705,1.11735,1094600000.0
2009-07-16 20:50:00,1.11735,1.11765,1.11725,1.11745,2130200016.0
2009-07-16 20:55:00,1.11745,1.11815,1.1174,1.1179,1557700004.0
2009-07-16 21:00:00,1.1179,1.11815,1.11765,1.11805,898000000.0
2009-07-16 21:05:00,1.11805,1.1184,1.11795,1.11805,647400000.0
2009-07-16 21:10:00,1.11805,1.1182,1.11795,1.1181,2532000030.0
2009-07-16 21:15:00,1.1181,1.11835,1.118,1.1182,658000000.0
2009-07-16 21:20:00,1.11825,1.1184,1.118,1.1182,743000000.0
2009-07-16 21:25:00,1.1182,1.11835,1.1179,1.1182,2478600020.0
2009-07-16 21:30:00,1.1182,1.1183,1.11735,1.11755,1195600002.0
2009-07-16 21:35:00,1.1175,1.1178,1.11735,1.1177,1058200001.0
2009-07-16 21:40:00,1.1177,1.1177,1.117,1.1174,1860300002.0
2009-07-16 21:45:00,1.1174,1.11785,1.1172,1.11765,1527900007.0
2009-07-16 21:50:00,1.1176,1.1183,1.11735,1.1181,979400000.0
2009-07-16 21:55:00,1.1181,1.1183,1.1171,1.11735,2043100000.0
2009-07-16 22:00:00,1.11735,1.1182,1.11705,1.1181,1559200002.0
2009-07-16 22:05:00,1.1181,1.1182,1.11735,1.1178,778600000.0
2009-07-16 22:10:00,1.1178,1.1178,1.11645,1.1173,609400000.0
2009-07-16 22:15:00,1.1173,1.1173,1.1165,1.11675,370200000.0
2009-07-16 22:20:00,1.11675,1.1171,1.11635,1.11665,448800000.0
2009-07-16 22:25:00,1.11665,1.11685,1.11575,1.11605,659400001.0
2009-07-16 22:30:00,1.11605,1.11665,1.11565,1.11655,827400001.0
2009-07-16 22:35:00,1.11665,1.1176,1.11665,1.1173,508200002.0
2009-07-16 22:40:00,1.1173,1.11765,1.1171,1.11715,531200000.0
2009-07-16 22:45:00,1.11715,1.11715,1.1168,1.11715,193800000.0
2009-07-16 22:50:00,1.11715,1.11805,1.117,1.118,612000000.0
2009-07-16 22:55:00,1.118,1.118,1.1168,1.1168,163600000.0
2009-07-16 23:00:00,1.1168,1.1173,1.11665,1.11695,128200000.0
2009-07-16 23:05:00,1.117,1.11775,1.11665,1.1174,210000000.0
2009-07-16 23:10:00,1.1173,1.1177,1.1172,1.1174,292000000.0
2009-07-16 23:15:00,1.11775,1.11775,1.1173,1.1173,157600000.0
2009-07-16 23:20:00,1.1173,1.11763,1.11721,1.11735,140400000.0
2009-07-16 23:25:00,1.1174,1.11755,1.11711,1.11735,117000000.0
2009-07-16 23:30:00,1.11735,1.11745,1.11684,1.1174,97200000.0
2009-07-16 23:35:00,1.1173,1.11735,1.11725,1.1173,92400000.0
2009-07-16 23:40:00,1.1173,1.11745,1.11703,1.11735,174200000.0
2009-07-16 23:45:00,1.11702,1.11755,1.11696,1.11735,192000000.0
2009-07-16 23:50:00,1.11745,1.11745,1.11693,1.1172,350800000.0
2009-07-16 23:55:00,1.11745,1.1176,1.11729,1.11729,51400000.0
2009-07-17 00:00:00,1.11735,1.1179,1.11722,1.1179,324199998.0
2009-07-17 00:05:00,1.11805,1.11815,1.1175,1.1177,368799997.0
2009-07-17 00:10:00,1.11749,1.1182,1.11733,1.1177,174600000.0
2009-07-17 00:15:00,1.118,1.11825,1.1177,1.11805,120800000.0
2009-07-17 00:20:00,1.1181,1.1181,1.11785,1.118,110000001.0
2009-07-17 00:25:00,1.11795,1.1182,1.11785,1.11795,127000000.0
2009-07-17 00:30:00,1.11802,1.1181,1.11736,1.118,266200000.0
2009-07-17 00:35:00,1.118,1.1181,1.1179,1.11795,194000000.0
2009-07-17 00:40:00,1.11795,1.1182,1.11795,1.1181,144800000.0
2009-07-17 00:45:00,1.11825,1.11835,1.11765,1.11785,248400000.0
2009-07-17 00:50:00,1.1179,1.1179,1.11755,1.11755,168200000.0
2009-07-17 00:55:00,1.11765,1.1179,1.11745,1.1178,179600000.0
2009-07-17 01:00:00,1.1178,1.1179,1.11745,1.1178,221600000.0
2009-07-17 01:05:00,1.1177,1.118,1.11745,1.118,164400000.0
2009-07-17 01:10:00,1.1181,1.1182,1.11765,1.118,102200000.0
2009-07-17 01:15:00,1.118,1.1183,1.11775,1.1182,115200000.0
2009-07-17 01:20:00,1.11775,1.1181,1.11755,1.11785,178200000.0
2009-07-17 01:25:00,1.1179,1.1179,1.1176,1.1178,255600000.0
2009-07-17 01:30:00,1.1178,1.1181,1.11775,1.1178,172200000.0
2009-07-17 01:35:00,1.1179,1.1181,1.1178,1.1179,100200000.0
2009-07-17 01:40:00,1.1178,1.11805,1.1177,1.1179,261400000.0
2009-07-17 01:45:00,1.1181,1.1182,1.11755,1.1182,253600000.0
2009-07-17 01:50:00,1.1182,1.1183,1.118,1.1181,157400000.0
2009-07-17 01:55:00,1.1181,1.1182,1.11785,1.1181,160400000.0
2009-07-17 02:00:00,1.1182,1.1183,1.11785,1.1182,254400000.0
2009-07-17 02:05:00,1.1182,1.1182,1.1177,1.1178,262300000.0
2009-07-17 02:10:00,1.1177,1.118,1.1177,1.1178,340200000.0
2009-07-17 02:15:00,1.1178,1.1179,1.11755,1.1178,330000000.0
2009-07-17 02:20:00,1.1178,1.11805,1.1176,1.1179,508600000.0
2009-07-17 02:25:00,1.1179,1.11795,1.1179,1.11795,75400000.0
2009-07-17 02:30:00,1.11795,1.1182,1.11763,1.11815,199600000.0
2009-07-17 02:35:00,1.11815,1.1183,1.11805,1.1181,365800000.0
2009-07-17 02:40:00,1.1181,1.1183,1.11805,1.1181,288800000.0
2009-07-17 02:45:00,1.1181,1.1181,1.118,1.11805,152400000.0
2009-07-17 02:50:00,1.11815,1.1185,1.11815,1.11845,664000000.0
2009-07-17 02:55:00,1.11845,1.11845,1.11805,1.1182,168000000.0
2009-07-17 03:00:00,1.1183,1.1183,1.11805,1.1183,222600000.0
2009-07-17 03:05:00,1.1181,1.1184,1.11805,1.1184,347400000.0
2009-07-17 03:10:00,1.1183,1.11835,1.1181,1.11835,1294600000.0
2009-07-17 03:15:00,1.1183,1.11835,1.11795,1.1182,839600000.0
2009-07-17 03:20:00,1.1182,1.11825,1.11795,1.11815,341600000.0
2009-07-17 03:25:00,1.1181,1.1183,1.1181,1.1183,345800000.0
2009-07-17 03:30:00,1.1183,1.1189,1.11825,1.1187,1719199999.0
2009-07-17 03:35:00,1.1187,1.1195,1.11855,1.1195,257800000.0
2009-07-17 03:40:00,1.1195,1.11965,1.11945,1.1195,148400001.0
2009-07-17 03:45:00,1.1195,1.1195,1.1189,1.11945,311099999.0
2009-07-17 03:50:00,1.11935,1.11945,1.1192,1.1193,203200000.0
2009-07-17 03:55:00,1.1193,1.1196,1.11915,1.11945,186000000.0
2009-07-17 04:00:00,1.1195,1.1195,1.1194,1.1195,242800000.0
2009-07-17 04:05:00,1.1194,1.11955,1.1192,1.11945,159200000.0
2009-07-17 04:10:00,1.11945,1.1196,1.11904,1.11904,93000000.0
2009-07-17 04:15:00,1.11913,1.1195,1.11913,1.11945,121800000.0
2009-07-17 04:20:00,1.1195,1.1196,1.11905,1.11945,294200000.0
2009-07-17 04:25:00,1.11945,1.11945,1.1188,1.1188,123200000.0
2009-07-17 04:30:00,1.1189,1.119,1.1185,1.11885,373600000.0
2009-07-17 04:35:00,1.11875,1.1191,1.11875,1.1191,215200000.0
2009-07-17 04:40:00,1.11905,1.1193,1.11905,1.1191,106600000.0
2009-07-17 04:45:00,1.1191,1.11925,1.11865,1.1187,218600000.0
2009-07-17 04:50:00,1.1188,1.1189,1.11825,1.1185,248400000.0
2009-07-17 04:55:00,1.1185,1.1186,1.1181,1.1182,187800000.0
2009-07-17 05:00:00,1.1183,1.1184,1.1181,1.11825,174800000.0
2009-07-17 05:05:00,1.1182,1.1182,1.11785,1.118,278500000.0
2009-07-17 05:10:00,1.118,1.1182,1.118,1.1182,164200000.0
2009-07-17 05:15:00,1.11802,1.1182,1.11781,1.1182,358000000.0
2009-07-17 05:20:00,1.1182,1.11835,1.11803,1.1182,584799994.0
2009-07-17 05:25:00,1.1182,1.11825,1.11766,1.11766,470400000.0
2009-07-17 05:30:00,1.1178,1.1178,1.11715,1.1176,443400000.0
2009-07-17 05:35:00,1.1176,1.11785,1.11735,1.1175,176400000.0
2009-07-17 05:40:00,1.1175,1.1178,1.1174,1.11745,81400000.0
2009-07-17 05:45:00,1.1174,1.1181,1.1174,1.1181,150800000.0
2009-07-17 05:50:00,1.1181,1.1184,1.11775,1.118,361400000.0
2009-07-17 05:55:00,1.11795,1.1183,1.1173,1.1178,304800000.0
2009-07-17 06:00:00,1.1178,1.11785,1.11745,1.1177,541999999.0
2009-07-17 06:05:00,1.11785,1.11785,1.1171,1.11775,282000000.0
2009-07-17 06:10:00,1.11775,1.11815,1.11737,1.11805,1246600000.0
2009-07-17 06:15:00,1.11815,1.11815,1.1176,1.11775,250800000.0
2009-07-17 06:20:00,1.11775,1.11785,1.1177,1.1178,194400000.0
2009-07-17 06:25:00,1.1178,1.11785,1.11755,1.1176,474200000.0
2009-07-17 06:30:00,1.1176,1.11785,1.1172,1.11785,714600003.0
2009-07-17 06:35:00,1.1178,1.1178,1.11717,1.1178,510999997.0
2009-07-17 06:40:00,1.11767,1.1178,1.11724,1.1176,641000000.0
2009-07-17 06:45:00,1.1176,1.11788,1.11738,1.11783,855800000.0
2009-07-17 06:50:00,1.1178,1.11786,1.11732,1.11755,371799998.0
2009-07-17 06:55:00,1.11755,1.11765,1.11745,1.11765,125600000.0
2009-07-17 07:00:00,1.11765,1.11795,1.1176,1.11775,124400000.0
2009-07-17 07:05:00,1.11775,1.11785,1.1177,1.1178,53400000.0
2009-07-17 07:10:00,1.1177,1.11802,1.11754,1.11798,3162799998.0
2009-07-17 07:15:00,1.11781,1.11788,1.11756,1.11775,1558800000.0
2009-07-17 07:20:00,1.11775,1.11775,1.1175,1.1175,57800000.0
2009-07-17 07:25:00,1.1175,1.11765,1.1174,1.1176,236800000.0
2009-07-17 07:30:00,1.11755,1.1177,1.11661,1.1173,601400004.0
2009-07-17 07:35:00,1.11754,1.11761,1.11695,1.11715,601000002.0
2009-07-17 07:40:00,1.1171,1.11715,1.1168,1.11715,48600000.0
2009-07-17 07:45:00,1.1171,1.1172,1.11655,1.11665,371800000.0
2009-07-17 07:50:00,1.11665,1.11665,1.11665,1.11665,19000000.0
2009-07-17 07:55:00,1.11626,1.1171,1.11612,1.11685,752600003.0
2009-07-17 08:00:00,1.11695,1.11695,1.1165,1.11655,341000000.0
2009-07-17 08:05:00,1.11655,1.117,1.11635,1.1166,221000000.0
2009-07-17 08:10:00,1.1166,1.1173,1.11618,1.1172,497800001.0
2009-07-17 08:15:00,1.1172,1.11735,1.11655,1.11705,278800000.0
2009-07-17 08:20:00,1.11705,1.11745,1.11705,1.1173,194800000.0
2009-07-17 08:25:00,1.1173,1.11765,1.11725,1.1173,189600000.0
2009-07-17 08:30:00,1.1173,1.11885,1.1173,1.11885,325400000.0
2009-07-17 08:35:00,1.11885,1.11885,1.1176,1.11845,857400000.0
2009-07-17 08:40:00,1.1185,1.11855,1.1173,1.1177,953000002.0
2009-07-17 08:45:00,1.1177,1.11895,1.1174,1.1185,860600001.0
2009-07-17 08:50:00,1.1185,1.11915,1.11845,1.11895,340000000.0
2009-07-17 08:55:00,1.11895,1.11895,1.11825,1.11855,480800000.0
2009-07-17 09:00:00,1.1186,1.11915,1.11855,1.119,365000000.0
2009-07-17 09:05:00,1.119,1.11965,1.1186,1.11965,432800000.0
2009-07-17 09:10:00,1.11965,1.11995,1.1188,1.1188,792600000.0
2009-07-17 09:15:00,1.1188,1.11885,1.1178,1.1181,843200000.0
2009-07-17 09:20:00,1.1181,1.1181,1.11665,1.1178,1040700000.0
2009-07-17 09:25:00,1.1179,1.1182,1.1172,1.1181,1332000002.0
2009-07-17 09:30:00,1.11815,1.119,1.1178,1.1186,1652800008.0
2009-07-17 09:35:00,1.1186,1.11865,1.11745,1.1182,2041400021.0
2009-07-17 09:40:00,1.11825,1.11895,1.11785,1.1184,2187600010.0
2009-07-17 09:45:00,1.1184,1.11905,1.11825,1.1184,966999999.0
2009-07-17 09:50:00,1.11835,1.11935,1.118,1.118,1755000004.0
2009-07-17 09:55:00,1.1181,1.11955,1.1181,1.11925,1627200000.0
2009-07-17 10:00:00,1.11925,1.1194,1.1188,1.11895,930200002.0
2009-07-17 10:05:00,1.11905,1.11915,1.1185,1.11855,1258999999.0
2009-07-17 10:10:00,1.11855,1.1186,1.118,1.1183,1861199996.0
2009-07-17 10:15:00,1.1183,1.1183,1.1166,1.11725,1404690000.0
2009-07-17 10:20:00,1.1173,1.11745,1.11655,1.11745,1368399999.0
2009-07-17 10:25:00,1.11745,1.1178,1.11705,1.11765,1913600000.0
2009-07-17 10:30:00,1.11765,1.1185,1.1176,1.1184,1444800003.0
2009-07-17 10:35:00,1.1184,1.11885,1.11825,1.11835,1069400002.0
2009-07-17 10:40:00,1.11845,1.11935,1.11825,1.11855,1283599999.0
2009-07-17 10:45:00,1.11855,1.1187,1.1181,1.11845,1587600000.0
2009-07-17 10:50:00,1.1184,1.1186,1.1183,1.1184,771400001.0
2009-07-17 10:55:00,1.11835,1.11865,1.11755,1.11785,1300400002.0
2009-07-17 11:00:00,1.11755,1.11795,1.11725,1.1173,1628799993.0
2009-07-17 11:05:00,1.1173,1.1181,1.1173,1.11785,967000001.0
2009-07-17 11:10:00,1.1179,1.1185,1.11725,1.11765,831400002.0
2009-07-17 11:15:00,1.1176,1.1188,1.11755,1.1185,528800000.0
2009-07-17 11:20:00,1.11845,1.1189,1.1182,1.1185,743400002.0
2009-07-17 11:25:00,1.1185,1.11865,1.1177,1.1179,667000000.0
2009-07-17 11:30:00,1.11795,1.1182,1.11705,1.11725,872900000.0
2009-07-17 11:35:00,1.11725,1.11735,1.11695,1.11715,699800003.0
2009-07-17 11:40:00,1.11725,1.11725,1.11675,1.11675,805440000.0
2009-07-17 11:45:00,1.11675,1.11745,1.11675,1.1173,964290002.0
2009-07-17 11:50:00,1.11725,1.11805,1.1172,1.118,704999999.0
2009-07-17 11:55:00,1.1179,1.11795,1.1175,1.11765,333800000.0
2009-07-17 12:00:00,1.1177,1.1178,1.11765,1.11775,457600000.0
2009-07-17 12:05:00,1.11775,1.11775,1.117,1.11755,626000002.0
2009-07-17 12:10:00,1.1175,1.1177,1.1171,1.11755,496200000.0
2009-07-17 12:15:00,1.11755,1.11765,1.117,1.1172,376800000.0
2009-07-17 12:20:00,1.11725,1.1173,1.11705,1.11715,364000000.0
2009-07-17 12:25:00,1.11715,1.11765,1.1171,1.1176,459800000.0
2009-07-17 12:30:00,1.1176,1.1182,1.11695,1.11725,936100000.0
2009-07-17 12:35:00,1.11725,1.1177,1.1171,1.1174,425200000.0
2009-07-17 12:40:00,1.1174,1.1176,1.11705,1.11755,443700000.0
2009-07-17 12:45:00,1.11755,1.11775,1.11725,1.11765,502900000.0
2009-07-17 12:50:00,1.11765,1.118,1.11755,1.11765,580200001.0
2009-07-17 12:55:00,1.11765,1.1179,1.117,1.1177,986599998.0
2009-07-17 13:00:00,1.1177,1.11785,1.11735,1.11745,724800002.0
2009-07-17 13:05:00,1.1173,1.11785,1.11695,1.11725,587400000.0
2009-07-17 13:10:00,1.11715,1.1177,1.1169,1.11755,929800004.0
2009-07-17 13:15:00,1.11755,1.11785,1.11725,1.11755,664400000.0
2009-07-17 13:20:00,1.11755,1.11845,1.11755,1.1182,1159600000.0
2009-07-17 13:25:00,1.1182,1.1184,1.1175,1.1179,1744300005.0
2009-07-17 13:30:00,1.11795,1.1182,1.11715,1.1174,1141000003.0
2009-07-17 13:35:00,1.11725,1.1175,1.11675,1.1171,1648400007.0
2009-07-17 13:40:00,1.11705,1.1175,1.11705,1.11735,657600000.0
2009-07-17 13:45:00,1.11735,1.11825,1.1171,1.1178,923400000.0
2009-07-17 13:50:00,1.1178,1.11785,1.11715,1.1177,1543200009.0
2009-07-17 13:55:00,1.1177,1.11795,1.11745,1.11785,1615400009.0
2009-07-17 14:00:00,1.11785,1.11785,1.1162,1.1162,1759800005.0
2009-07-17 14:05:00,1.1162,1.1166,1.11565,1.11575,1550099994.0
2009-07-17 14:10:00,1.11585,1.1164,1.11515,1.1164,1375099997.0
2009-07-17 14:15:00,1.1164,1.1184,1.1164,1.11805,1482800003.0
2009-07-17 14:20:00,1.11805,1.11905,1.11805,1.11885,1629999999.0
2009-07-17 14:25:00,1.1188,1.11895,1.1179,1.1183,2716100011.0
2009-07-17 14:30:00,1.11825,1.11835,1.1172,1.1181,2503500004.0
2009-07-17 14:35:00,1.1181,1.11845,1.1166,1.1166,2136200003.0
2009-07-17 14:40:00,1.1166,1.11715,1.11635,1.117,2426499998.0
2009-07-17 14:45:00,1.11715,1.1175,1.1167,1.1168,1400300001.0
2009-07-17 14:50:00,1.11685,1.11725,1.11655,1.11665,1152000004.0
2009-07-17 14:55:00,1.11665,1.1169,1.11535,1.11535,1455759995.0
2009-07-17 15:00:00,1.1154,1.11555,1.114,1.11435,1560570002.0
2009-07-17 15:05:00,1.1144,1.1153,1.11435,1.115,1295500000.0
2009-07-17 15:10:00,1.115,1.115,1.11345,1.11385,1987700005.0
2009-07-17 15:15:00,1.11385,1.11425,1.11315,1.11365,1382500006.0
2009-07-17 15:20:00,1.1136,1.1145,1.11345,1.11385,1005300002.0
2009-07-17 15:25:00,1.11385,1.11435,1.11295,1.11375,3438599999.0
2009-07-17 15:30:00,1.11375,1.1154,1.1134,1.1148,2778900003.0
2009-07-17 15:35:00,1.1148,1.11595,1.11455,1.11565,2026500002.0
2009-07-17 15:40:00,1.1157,1.1157,1.1143,1.11495,2813100004.0
2009-07-17 15:45:00,1.11495,1.1158,1.11425,1.11475,2025400001.0
2009-07-17 15:50:00,1.11475,1.11595,1.11445,1.1146,2273900009.0
2009-07-17 15:55:00,1.1146,1.11555,1.11425,1.115,2368900000.0
2009-07-17 16:00:00,1.11495,1.11635,1.1149,1.1159,1804700002.0
2009-07-17 16:05:00,1.11595,1.1163,1.1151,1.11555,1784700003.0
2009-07-17 16:10:00,1.11515,1.11605,1.1151,1.1154,1359999997.0
2009-07-17 16:15:00,1.11545,1.116,1.1147,1.1147,2221999992.0
2009-07-17 16:20:00,1.1147,1.11505,1.11395,1.1141,3513200007.0
2009-07-17 16:25:00,1.1141,1.11525,1.1141,1.115,2014000005.0
2009-07-17 16:30:00,1.11505,1.11545,1.11455,1.1147,1622000010.0
2009-07-17 16:35:00,1.1148,1.11545,1.11435,1.11545,2340900004.0
2009-07-17 16:40:00,1.11545,1.11575,1.115,1.11565,2080799996.0
2009-07-17 16:45:00,1.11565,1.1165,1.11535,1.1163,2931100003.0
2009-07-17 16:50:00,1.1164,1.1167,1.1158,1.1161,2189000005.0
2009-07-17 16:55:00,1.1161,1.1162,1.11535,1.1158,3461700013.0
2009-07-17 17:00:00,1.1158,1.1168,1.1158,1.1165,3169600005.0
2009-07-17 17:05:00,1.1165,1.11755,1.11605,1.11755,3772700006.0
2009-07-17 17:10:00,1.11755,1.11785,1.11735,1.11755,2069000001.0
2009-07-17 17:15:00,1.1177,1.11825,1.11735,1.118,2368200012.0
2009-07-17 17:20:00,1.118,1.1181,1.1166,1.1167,2935999980.0
2009-07-17 17:25:00,1.1167,1.11795,1.1167,1.1169,2433799994.0
2009-07-17 17:30:00,1.1168,1.11765,1.11675,1.1173,1406200010.0
2009-07-17 17:35:00,1.11725,1.11795,1.11715,1.1179,2616800001.0
2009-07-17 17:40:00,1.11785,1.118,1.1171,1.11715,1346799999.0
2009-07-17 17:45:00,1.11725,1.11785,1.11695,1.117,3806899992.0
2009-07-17 17:50:00,1.117,1.11735,1.11665,1.11715,3553799990.0
2009-07-17 17:55:00,1.11715,1.1173,1.11605,1.11675,3226099997.0
2009-07-17 18:00:00,1.1168,1.1176,1.1168,1.1176,1952700013.0
2009-07-17 18:05:00,1.11755,1.1177,1.1167,1.11695,3277999985.0
2009-07-17 18:10:00,1.11695,1.1172,1.1169,1.117,1932400009.0
2009-07-17 18:15:00,1.117,1.11705,1.11635,1.11655,2175600004.0
2009-07-17 18:20:00,1.11655,1.11665,1.1158,1.1164,2449600006.0
2009-07-17 18:25:00,1.1164,1.11655,1.11575,1.1162,1303000006.0
2009-07-17 18:30:00,1.1162,1.11705,1.116,1.1169,1470000006.0
2009-07-17 18:35:00,1.1169,1.117,1.1161,1.1164,2409000011.0
2009-07-17 18:40:00,1.11645,1.1167,1.1154,1.11655,1782900014.0
2009-07-17 18:45:00,1.11655,1.11655,1.11595,1.1163,1634800002.0
2009-07-17 18:50:00,1.1163,1.11705,1.1161,1.11675,2087800009.0
2009-07-17 18:55:00,1.1168,1.1171,1.11615,1.11705,1916400003.0
2009-07-17 19:00:00,1.11705,1.1172,1.11595,1.1161,2357700004.0
2009-07-17 19:05:00,1.1161,1.1162,1.11555,1.11565,1736200001.0
2009-07-17 19:10:00,1.11575,1.116,1.11555,1.1159,621999997.0
2009-07-17 19:15:00,1.11595,1.1164,1.1159,1.1161,1333000010.0
2009-07-17 19:20:00,1.1161,1.11615,1.1154,1.11565,2366960001.0
2009-07-17 19:25:00,1.1157,1.1159,1.1157,1.11575,649400001.0
2009-07-17 19:30:00,1.11575,1.1163,1.11565,1.1161,1727799994.0
2009-07-17 19:35:00,1.1161,1.1161,1.1154,1.11555,1902880004.0
2009-07-17 19:40:00,1.1154,1.1159,1.1154,1.11575,1347420001.0
2009-07-17 19:45:00,1.11575,1.116,1.1154,1.1156,464180003.0
2009-07-17 19:50:00,1.1156,1.11605,1.11545,1.1158,885200000.0
2009-07-17 19:55:00,1.1158,1.11595,1.11555,1.1157,474799998.0
2009-07-17 20:00:00,1.1158,1.1159,1.1156,1.1158,536800001.0
2009-07-17 20:05:00,1.1158,1.1162,1.11575,1.1162,1162000016.0
2009-07-17 20:10:00,1.1162,1.1167,1.116,1.1167,1108200000.0
2009-07-17 20:15:00,1.11665,1.117,1.1166,1.1168,453600000.0
2009-07-17 20:20:00,1.1168,1.11745,1.11665,1.11725,1202400002.0
2009-07-17 20:25:00,1.1172,1.1173,1.1161,1.11635,1563200002.0
2009-07-17 20:30:00,1.11635,1.1165,1.1158,1.1159,1620999996.0
2009-07-17 20:35:00,1.11585,1.116,1.1157,1.1157,1083800000.0
2009-07-17 20:40:00,1.1157,1.11575,1.11535,1.11535,538480001.0
2009-07-17 20:45:00,1.11535,1.11565,1.11495,1.1153,945019998.0
2009-07-17 20:50:00,1.1152,1.1164,1.11515,1.1164,1611000005.0
2009-07-17 20:55:00,1.1164,1.1165,1.11565,1.11595,2204399999.0
2009-07-17 21:00:00,1.116,1.11675,1.116,1.11645,1076800004.0
2009-07-17 21:05:00,1.11645,1.11675,1.11625,1.1166,984799994.0
2009-07-17 21:10:00,1.1166,1.11735,1.11635,1.11715,1619800004.0
2009-07-17 21:15:00,1.11715,1.1173,1.11675,1.11695,2672999997.0
2009-07-17 21:20:00,1.1169,1.11745,1.1166,1.1174,1796199998.0
2009-07-17 21:25:00,1.11745,1.1177,1.11725,1.11755,750400001.0
2009-07-17 21:30:00,1.11755,1.1182,1.11755,1.11775,2626000035.0
2009-07-17 21:35:00,1.1177,1.1179,1.11755,1.1178,1887000005.0
2009-07-17 21:40:00,1.1177,1.11785,1.11715,1.11725,1150000001.0
2009-07-17 21:45:00,1.11735,1.11755,1.11715,1.11715,1034999998.0
2009-07-17 21:50:00,1.1171,1.11715,1.116,1.11625,1376199999.0
2009-07-17 21:55:00,1.11625,1.1165,1.11575,1.11595,590599999.0
2009-07-17 22:00:00,1.116,1.1163,1.11595,1.1162,193000000.0
2009-07-17 22:05:00,1.1163,1.1163,1.1161,1.1162,43800000.0
2009-07-17 22:10:00,1.1162,1.1162,1.1159,1.11595,58600000.0
2009-07-17 22:15:00,1.1162,1.1163,1.1161,1.1163,102100000.0
2009-07-17 22:20:00,1.11635,1.11645,1.11593,1.11593,116000000.0
2009-07-17 22:25:00,1.1162,1.1164,1.1162,1.1164,93200000.0
2009-07-17 22:30:00,1.1164,1.1167,1.1161,1.11615,484400002.0
2009-07-17 22:35:00,1.1162,1.1165,1.1162,1.1164,172200002.0
2009-07-17 22:40:00,1.1164,1.1166,1.1162,1.1165,219200000.0
2009-07-17 22:45:00,1.1165,1.1167,1.1153,1.11545,185200000.0
2009-07-17 22:50:00,1.11555,1.11555,1.1142,1.11425,486800000.0
2009-07-17 22:55:00,1.1141,1.11445,1.11315,1.11315,633400000.0
2009-07-20 00:00:00,1.1151,1.11521,1.11503,1.11513,340000000.0
2009-07-20 00:05:00,1.11502,1.1152,1.1149,1.11515,340000000.0
2009-07-20 00:10:00,1.1151,1.11527,1.1151,1.1151,340000000.0
2009-07-20 00:15:00,1.11515,1.11528,1.11458,1.11478,340000000.0
2009-07-20 00:20:00,1.1148,1.11501,1.11456,1.11468,340000000.0
2009-07-20 00:25:00,1.11458,1.11509,1.11458,1.11499,340000000.0
2009-07-20 00:30:00,1.11494,1.11517,1.11494,1.11503,340000000.0
2009-07-20 00:35:00,1.11504,1.11511,1.11486,1.11499,340000000.0
2009-07-20 00:40:00,1.11497,1.11501,1.11461,1.11474,340000000.0
2009-07-20 00:45:00,1.11471,1.1148,1.11444,1.1146,272000000.0
2009-07-20 00:50:00,1.11441,1.11491,1.11441,1.11475,340000000.0
2009-07-20 00:55:00,1.11465,1.11485,1.11456,1.11463,340000000.0
2009-07-20 01:00:00,1.11459,1.11498,1.11458,1.11465,272000000.0
2009-07-20 01:05:00,1.11488,1.11493,1.11451,1.11464,340000000.0
2009-07-20 01:10:00,1.11462,1.11472,1.11456,1.11465,340000000.0
2009-07-20 01:15:00,1.11457,1.11466,1.11441,1.11449,340000000.0
2009-07-20 01:20:00,1.11451,1.11459,1.11437,1.11441,340000000.0
2009-07-20 01:25:00,1.11442,1.11456,1.11403,1.11427,340000000.0
2009-07-20 01:30:00,1.11429,1.1143,1.11418,1.11419,340000000.0
2009-07-20 01:35:00,1.11414,1.11423,1.11342,1.11378,340000000.0
2009-07-20 01:40:00,1.11379,1.11408,1.11371,1.1138,272000000.0
2009-07-20 01:45:00,1.11382,1.11388,1.11346,1.11346,340000000.0
2009-07-20 01:50:00,1.11337,1.11341,1.11316,1.11331,340000000.0
2009-07-20 01:55:00,1.11329,1.11332,1.11298,1.11311,340000000.0
2009-07-20 02:00:00,1.113,1.1134,1.1127,1.11305,244800000.0
2009-07-20 02:05:00,1.11305,1.1131,1.11278,1.1128,386800000.0
2009-07-20 02:10:00,1.1128,1.1132,1.1127,1.1128,285000000.0
2009-07-20 02:15:00,1.1128,1.1129,1.1128,1.11285,224800000.0
2009-07-20 02:20:00,1.11285,1.11285,1.11245,1.1126,305200000.0
2009-07-20 02:25:00,1.1125,1.1125,1.1124,1.11245,109800000.0
2009-07-20 02:30:00,1.11245,1.11245,1.11195,1.1121,649399998.0
2009-07-20 02:35:00,1.1121,1.1123,1.1119,1.112,239799999.0
2009-07-20 02:40:00,1.1121,1.11275,1.112,1.1125,304200000.0
2009-07-20 02:45:00,1.1125,1.1125,1.1119,1.11205,253800000.0
2009-07-20 02:50:00,1.11185,1.1122,1.1118,1.1122,377400000.0
2009-07-20 02:55:00,1.1122,1.1125,1.11215,1.1124,398400000.0
2009-07-20 03:00:00,1.1124,1.1124,1.11195,1.112,344400000.0
2009-07-20 03:05:00,1.112,1.112,1.11085,1.111,491600000.0
2009-07-20 03:10:00,1.111,1.11105,1.1105,1.11095,544400000.0
2009-07-20 03:15:00,1.111,1.1111,1.1102,1.1104,435000000.0
2009-07-20 03:20:00,1.1104,1.1109,1.11025,1.11055,237400000.0
2009-07-20 03:25:00,1.1106,1.1106,1.10935,1.1097,387800000.0
2009-07-20 03:30:00,1.1098,1.11005,1.10825,1.10825,795999999.0
2009-07-20 03:35:00,1.10825,1.1085,1.1076,1.10845,898399999.0
2009-07-20 03:40:00,1.1084,1.1084,1.1077,1.108,466600002.0
2009-07-20 03:45:00,1.10805,1.10805,1.1075,1.108,292000000.0
2009-07-20 03:50:00,1.1081,1.1084,1.10785,1.1081,143200000.0
2009-07-20 03:55:00,1.10805,1.1085,1.10775,1.1083,488400000.0
2009-07-20 04:00:00,1.1084,1.1088,1.1083,1.10865,446000001.0
2009-07-20 04:05:00,1.10865,1.10865,1.1077,1.10805,290600000.0
2009-07-20 04:10:00,1.108,1.1081,1.1076,1.1076,275200000.0
2009-07-20 04:15:00,1.1076,1.108,1.10735,1.1078,425200000.0
2009-07-20 04:20:00,1.1078,1.1081,1.10765,1.108,171600000.0
2009-07-20 04:25:00,1.10795,1.108,1.10705,1.10715,442300000.0
2009-07-20 04:30:00,1.10715,1.10735,1.1066,1.10735,642999999.0
2009-07-20 04:35:00,1.10735,1.10785,1.10735,1.10785,487200002.0
2009-07-20 04:40:00,1.10785,1.10785,1.10675,1.107,264200000.0
2009-07-20 04:45:00,1.107,1.1071,1.1065,1.1066,217800000.0
2009-07-20 04:50:00,1.1067,1.107,1.1065,1.1069,218600000.0
2009-07-20 04:55:00,1.1067,1.1068,1.1062,1.1063,197800001.0
2009-07-20 05:00:00,1.1063,1.1067,1.10615,1.1066,328800000.0
2009-07-20 05:05:00,1.1067,1.10715,1.1061,1.10685,371400000.0
2009-07-20 05:10:00,1.107,1.1073,1.10655,1.1068,380800000.0
2009-07-20 05:15:00,1.1068,1.107,1.1066,1.1069,200199999.0
2009-07-20 05:20:00,1.1068,1.1069,1.1066,1.10665,96200000.0
2009-07-20 05:25:00,1.10665,1.1075,1.10665,1.1074,446000000.0
2009-07-20 05:30:00,1.1074,1.1076,1.10725,1.10725,205400000.0
2009-07-20 05:35:00,1.1073,1.1075,1.10685,1.1072,238000000.0
2009-07-20 05:40:00,1.1073,1.1073,1.107,1.107,122800000.0
2009-07-20 05:45:00,1.107,1.1071,1.10655,1.107,330800000.0
2009-07-20 05:50:00,1.10695,1.1073,1.10695,1.10725,234000000.0
2009-07-20 05:55:00,1.1073,1.1074,1.10715,1.1072,117000000.0
2009-07-20 06:00:00,1.10715,1.10715,1.1066,1.1068,150200000.0
2009-07-20 06:05:00,1.1068,1.1069,1.1065,1.1066,208000000.0
2009-07-20 06:10:00,1.1066,1.1068,1.1065,1.1066,121000000.0
2009-07-20 06:15:00,1.1067,1.1067,1.1064,1.1066,289600000.0
2009-07-20 06:20:00,1.10655,1.10655,1.10621,1.10635,315800000.0
2009-07-20 06:25:00,1.10655,1.10675,1.10655,1.10675,171000000.0
2009-07-20 06:30:00,1.10665,1.107,1.10665,1.107,519200001.0
2009-07-20 06:35:00,1.10675,1.10695,1.10645,1.1069,145600000.0
2009-07-20 06:40:00,1.10685,1.1075,1.10685,1.10735,172800000.0
2009-07-20 06:45:00,1.10725,1.1075,1.10725,1.1075,247800000.0
2009-07-20 06:50:00,1.10745,1.10785,1.1074,1.1077,217000000.0
2009-07-20 06:55:00,1.1077,1.10805,1.10755,1.1078,201600000.0
2009-07-20 07:00:00,1.10785,1.10805,1.10775,1.10785,178400000.0
2009-07-20 07:05:00,1.10785,1.10785,1.1074,1.1074,171400000.0
2009-07-20 07:10:00,1.1075,1.10775,1.10725,1.10745,159400000.0
2009-07-20 07:15:00,1.1075,1.1077,1.1074,1.1076,126400000.0
2009-07-20 07:20:00,1.1076,1.1076,1.10705,1.1071,204200000.0
2009-07-20 07:25:00,1.1071,1.10725,1.10705,1.10725,234600000.0
2009-07-20 07:30:00,1.10725,1.1075,1.107,1.1073,104600000.0
2009-07-20 07:35:00,1.1073,1.1079,1.1071,1.1079,56600000.0
2009-07-20 07:40:00,1.1079,1.108,1.1075,1.10775,292800000.0
2009-07-20 07:45:00,1.1077,1.1077,1.1072,1.1072,340200000.0
2009-07-20 07:50:00,1.1072,1.1076,1.10715,1.10745,236600000.0
2009-07-20 07:55:00,1.10745,1.1077,1.1072,1.10755,205400000.0
2009-07-20 08:00:00,1.1075,1.1075,1.10645,1.10705,1046799999.0
2009-07-20 08:05:00,1.10685,1.1077,1.10675,1.1073,815000001.0
2009-07-20 08:10:00,1.1073,1.10755,1.1069,1.107,446000000.0
2009-07-20 08:15:00,1.1069,1.1075,1.10655,1.1073,605200001.0
2009-07-20 08:20:00,1.10725,1.10775,1.107,1.1076,505199997.0
2009-07-20 08:25:00,1.1078,1.1079,1.10725,1.1073,489800000.0
2009-07-20 08:30:00,1.1073,1.10775,1.10715,1.1077,764400000.0
2009-07-20 08:35:00,1.1077,1.1081,1.1077,1.10785,506799998.0
2009-07-20 08:40:00,1.1079,1.1079,1.10765,1.10765,398800000.0
2009-07-20 08:45:00,1.10765,1.1079,1.10755,1.1079,478400000.0
2009-07-20 08:50:00,1.1079,1.1079,1.10655,1.1073,986599999.0
2009-07-20 08:55:00,1.10715,1.10735,1.1069,1.10725,1229400000.0
2009-07-20 09:00:00,1.1073,1.108,1.1069,1.108,1197200004.0
2009-07-20 09:05:00,1.108,1.1088,1.1077,1.10845,2544499998.0
2009-07-20 09:10:00,1.1084,1.10875,1.10805,1.10835,1837399998.0
2009-07-20 09:15:00,1.1083,1.1085,1.1073,1.1074,1655400007.0
2009-07-20 09:20:00,1.1074,1.1079,1.10725,1.1075,1597600003.0
2009-07-20 09:25:00,1.10745,1.1081,1.10715,1.10795,1396200001.0
2009-07-20 09:30:00,1.10795,1.1084,1.10765,1.1078,1636799999.0
2009-07-20 09:35:00,1.1078,1.10815,1.1073,1.10755,954200000.0
2009-07-20 09:40:00,1.10755,1.1076,1.10695,1.1071,383400000.0
2009-07-20 09:45:00,1.1071,1.1074,1.10635,1.10675,792799996.0
2009-07-20 09:50:00,1.1068,1.1073,1.10625,1.1067,920199999.0
2009-07-20 09:55:00,1.10665,1.10675,1.1061,1.10625,1262000000.0
2009-07-20 10:00:00,1.1062,1.10645,1.10605,1.1063,1364400000.0
2009-07-20 10:05:00,1.1063,1.10655,1.1062,1.1064,1052799998.0
2009-07-20 10:10:00,1.10635,1.1064,1.10595,1.1064,741400000.0
2009-07-20 10:15:00,1.1063,1.1066,1.10595,1.1064,1174399991.0
2009-07-20 10:20:00,1.10655,1.1067,1.106,1.1063,887200000.0
2009-07-20 10:25:00,1.1063,1.10655,1.10595,1.106,1428400005.0
2009-07-20 10:30:00,1.106,1.1065,1.10595,1.1064,1101199994.0
2009-07-20 10:35:00,1.1065,1.1068,1.1061,1.1065,400000000.0
2009-07-20 10:40:00,1.1065,1.1067,1.1061,1.1065,560799999.0
2009-07-20 10:45:00,1.1065,1.1069,1.1065,1.1067,329600001.0
2009-07-20 10:50:00,1.1067,1.1067,1.1063,1.1063,399400000.0
2009-07-20 10:55:00,1.1063,1.1065,1.1063,1.1065,277000000.0
2009-07-20 11:00:00,1.1065,1.1065,1.10615,1.1063,590800000.0
2009-07-20 11:05:00,1.10625,1.10625,1.10585,1.10585,2210800006.0
2009-07-20 11:10:00,1.10585,1.10585,1.1056,1.10565,1267599993.0
2009-07-20 11:15:00,1.10565,1.1059,1.10545,1.1055,982199990.0
2009-07-20 11:20:00,1.1055,1.1057,1.10545,1.10555,1556500014.0
2009-07-20 11:25:00,1.10555,1.1057,1.10555,1.10565,261000000.0
2009-07-20 11:30:00,1.10545,1.1055,1.10455,1.1047,1023799997.0
2009-07-20 11:35:00,1.1047,1.10495,1.1045,1.1045,663200000.0
2009-07-20 11:40:00,1.1045,1.1045,1.1034,1.1042,1286000000.0
2009-07-20 11:45:00,1.1042,1.10455,1.1035,1.1042,917200000.0
2009-07-20 11:50:00,1.1042,1.10425,1.10355,1.10355,1037799996.0
2009-07-20 11:55:00,1.10355,1.1039,1.1035,1.1036,840000003.0
2009-07-20 12:00:00,1.1036,1.10375,1.1033,1.10365,607800002.0
2009-07-20 12:05:00,1.10365,1.10385,1.10355,1.10375,681400003.0
2009-07-20 12:10:00,1.10375,1.10375,1.10305,1.1032,869600000.0
2009-07-20 12:15:00,1.1032,1.1034,1.10305,1.1031,459400000.0
2009-07-20 12:20:00,1.1031,1.10325,1.10275,1.1028,918800003.0
2009-07-20 12:25:00,1.1028,1.1028,1.10245,1.1026,1010999998.0
2009-07-20 12:30:00,1.1026,1.1028,1.10255,1.10275,1288999998.0
2009-07-20 12:35:00,1.10275,1.10275,1.1023,1.1023,996400001.0
2009-07-20 12:40:00,1.1023,1.10295,1.10225,1.1025,888399996.0
2009-07-20 12:45:00,1.1025,1.1027,1.10195,1.1022,320000000.0
2009-07-20 12:50:00,1.10215,1.10275,1.1018,1.10265,1043200004.0
2009-07-20 12:55:00,1.10265,1.1039,1.10255,1.1039,1526399997.0
2009-07-20 13:00:00,1.104,1.1041,1.1035,1.10365,2388999998.0
2009-07-20 13:05:00,1.10365,1.10395,1.10315,1.10395,1106800000.0
2009-07-20 13:10:00,1.10395,1.1049,1.10375,1.1049,2030299993.0
2009-07-20 13:15:00,1.1049,1.10525,1.1044,1.1046,1661600000.0
2009-07-20 13:20:00,1.1047,1.1048,1.10325,1.1041,1227799999.0
2009-07-20 13:25:00,1.1041,1.1042,1.10365,1.1039,1418600000.0
2009-07-20 13:30:00,1.1039,1.10405,1.10305,1.1031,1292200003.0
2009-07-20 13:35:00,1.1031,1.104,1.10275,1.10365,1156000000.0
2009-07-20 13:40:00,1.10365,1.10395,1.1036,1.1038,1626800002.0
2009-07-20 13:45:00,1.1038,1.1039,1.1036,1.1037,1238000003.0
2009-07-20 13:50:00,1.1037,1.1041,1.10365,1.10395,436200000.0
2009-07-20 13:55:00,1.10395,1.10445,1.1039,1.10445,1430800008.0
2009-07-20 14:00:00,1.10445,1.1048,1.10415,1.1046,1252600001.0
2009-07-20 14:05:00,1.10455,1.10465,1.10415,1.10415,1047200000.0
2009-07-20 14:10:00,1.10415,1.10495,1.1041,1.1045,1243800000.0
2009-07-20 14:15:00,1.1045,1.10455,1.10395,1.104,1308799998.0
2009-07-20 14:20:00,1.10395,1.1047,1.1039,1.10465,1068000001.0
2009-07-20 14:25:00,1.10465,1.1048,1.10425,1.10475,956800001.0
2009-07-20 14:30:00,1.1049,1.10495,1.10405,1.10425,1790399995.0
2009-07-20 14:35:00,1.10425,1.1054,1.10405,1.1051,1195499999.0
2009-07-20 14:40:00,1.105,1.1056,1.105,1.10515,1445000005.0
2009-07-20 14:45:00,1.10515,1.1055,1.10515,1.10535,517400002.0
2009-07-20 14:50:00,1.1053,1.10545,1.10505,1.10525,1331200005.0
2009-07-20 14:55:00,1.10525,1.10575,1.10485,1.10495,1430199992.0
2009-07-20 15:00:00,1.10495,1.10555,1.10485,1.1054,1445000004.0
2009-07-20 15:05:00,1.1054,1.10605,1.1053,1.10595,535200000.0
2009-07-20 15:10:00,1.10595,1.10625,1.1053,1.10625,1652800007.0
2009-07-20 15:15:00,1.10625,1.1063,1.10515,1.1053,1509600005.0
2009-07-20 15:20:00,1.10535,1.1056,1.1051,1.10545,1323799995.0
2009-07-20 15:25:00,1.1055,1.1058,1.10515,1.1055,2919799996.0
2009-07-20 15:30:00,1.1055,1.1059,1.105,1.1051,3579000004.0
2009-07-20 15:35:00,1.1051,1.10605,1.10475,1.1055,2743400011.0
2009-07-20 15:40:00,1.1055,1.10665,1.1053,1.1063,3046800003.0
2009-07-20 15:45:00,1.1063,1.10665,1.10595,1.1064,4390399995.0
2009-07-20 15:50:00,1.1064,1.10655,1.1057,1.1061,2987899994.0
2009-07-20 15:55:00,1.1061,1.10725,1.10585,1.10705,3822400024.0
2009-07-20 16:00:00,1.10715,1.1072,1.10575,1.1066,3195000003.0
2009-07-20 16:05:00,1.1066,1.10735,1.10575,1.1073,2624200008.0
2009-07-20 16:10:00,1.1073,1.1077,1.10675,1.10745,2494899998.0
2009-07-20 16:15:00,1.10745,1.1077,1.10655,1.10715,4226299997.0
2009-07-20 16:20:00,1.10715,1.1083,1.10715,1.1078,2488200004.0
2009-07-20 16:25:00,1.1078,1.1088,1.10765,1.1083,2822900008.0
2009-07-20 16:30:00,1.10825,1.1094,1.10795,1.1087,2999800004.0
2009-07-20 16:35:00,1.1088,1.1091,1.10805,1.1089,2727200014.0
2009-07-20 16:40:00,1.1089,1.1089,1.1079,1.10825,3411500001.0
2009-07-20 16:45:00,1.10825,1.10875,1.1078,1.10865,3018800009.0
2009-07-20 16:50:00,1.10865,1.1089,1.10825,1.1084,1604900000.0
2009-07-20 16:55:00,1.1084,1.1085,1.10755,1.1078,2704400001.0
2009-07-20 17:00:00,1.1078,1.1086,1.1078,1.10845,1856800004.0
2009-07-20 17:05:00,1.10845,1.10905,1.1084,1.1089,3265800003.0
2009-07-20 17:10:00,1.1089,1.109,1.1079,1.10825,3646499995.0
2009-07-20 17:15:00,1.1083,1.1083,1.10765,1.1079,1879200000.0
2009-07-20 17:20:00,1.1079,1.1084,1.1071,1.1076,3091400008.0
2009-07-20 17:25:00,1.1076,1.1079,1.1069,1.10735,1761600000.0
2009-07-20 17:30:00,1.10735,1.10735,1.1066,1.1071,1219900001.0
2009-07-20 17:35:00,1.10725,1.1074,1.10685,1.1074,1454099999.0
2009-07-20 17:40:00,1.1074,1.10755,1.10675,1.1075,1506280003.0
2009-07-20 17:45:00,1.10755,1.10775,1.1068,1.107,2240800002.0
2009-07-20 17:50:00,1.107,1.1077,1.10685,1.10735,2021700000.0
2009-07-20 17:55:00,1.1074,1.10755,1.10675,1.10675,1208850006.0
2009-07-20 18:00:00,1.10655,1.10675,1.1058,1.1063,2040459996.0
2009-07-20 18:05:00,1.1063,1.10645,1.10605,1.1064,1080600003.0
2009-07-20 18:10:00,1.10635,1.1066,1.1058,1.10585,1187600009.0
2009-07-20 18:15:00,1.1059,1.1059,1.105,1.1051,1292799998.0
2009-07-20 18:20:00,1.1051,1.10555,1.10495,1.1053,1563900004.0
2009-07-20 18:25:00,1.1053,1.1054,1.1051,1.1051,1633999993.0
2009-07-20 18:30:00,1.1051,1.10535,1.105,1.1053,2355799995.0
2009-07-20 18:35:00,1.1054,1.10555,1.105,1.10545,962799999.0
2009-07-20 18:40:00,1.1055,1.10565,1.10515,1.10565,3147400009.0
2009-07-20 18:45:00,1.10565,1.10665,1.10525,1.1064,1892400000.0
2009-07-20 18:50:00,1.1064,1.1066,1.10615,1.10635,1569700007.0
2009-07-20 18:55:00,1.10635,1.10735,1.1062,1.10645,2008399991.0
2009-07-20 19:00:00,1.10635,1.1066,1.1063,1.10655,1781599989.0
2009-07-20 19:05:00,1.10655,1.1068,1.1065,1.1067,1125400002.0
2009-07-20 19:10:00,1.1067,1.10745,1.1064,1.1072,1712400000.0
2009-07-20 19:15:00,1.1072,1.1092,1.1072,1.1079,1842499999.0
2009-07-20 19:20:00,1.108,1.1084,1.1077,1.1077,1756000005.0
2009-07-20 19:25:00,1.1077,1.1077,1.1072,1.1072,885200000.0
2009-07-20 19:30:00,1.1072,1.1079,1.1069,1.10705,1372399999.0
2009-07-20 19:35:00,1.10705,1.10725,1.1066,1.10705,1382400001.0
2009-07-20 19:40:00,1.10705,1.1073,1.1067,1.1073,807200002.0
2009-07-20 19:45:00,1.1073,1.1073,1.1065,1.1067,1494100004.0
2009-07-20 19:50:00,1.10675,1.107,1.1064,1.1065,1608469998.0
2009-07-20 19:55:00,1.1065,1.1067,1.1064,1.1066,1260399997.0
2009-07-20 20:00:00,1.1067,1.1067,1.10615,1.1064,1425000002.0
2009-07-20 20:05:00,1.10635,1.10655,1.1062,1.10625,777899997.0
2009-07-20 20:10:00,1.10625,1.10635,1.10525,1.1054,1870500009.0
2009-07-20 20:15:00,1.1054,1.1059,1.10515,1.10585,1485000000.0
2009-07-20 20:20:00,1.10585,1.1065,1.10575,1.1063,1323400006.0
2009-07-20 20:25:00,1.10635,1.1069,1.10625,1.10675,1699800002.0
2009-07-20 20:30:00,1.10675,1.1068,1.106,1.10645,2341199996.0
2009-07-20 20:35:00,1.1066,1.10665,1.1063,1.10665,2312000004.0
2009-07-20 20:40:00,1.1067,1.1068,1.1061,1.10635,1428599999.0
2009-07-20 20:45:00,1.10635,1.10635,1.1059,1.106,589000002.0
2009-07-20 20:50:00,1.106,1.10675,1.10595,1.1067,1175000003.0
2009-07-20 20:55:00,1.10665,1.1073,1.1066,1.1071,814300001.0
2009-07-20 21:00:00,1.107,1.1071,1.10655,1.10655,928900000.0
2009-07-20 21:05:00,1.1065,1.1066,1.10555,1.1058,662399998.0
2009-07-20 21:10:00,1.10575,1.10605,1.10555,1.10575,587100000.0
2009-07-20 21:15:00,1.1058,1.1064,1.1057,1.1061,743500000.0
2009-07-20 21:20:00,1.10625,1.10675,1.1061,1.1062,993200003.0
2009-07-20 21:25:00,1.1062,1.1068,1.1062,1.10675,607200002.0
2009-07-20 21:30:00,1.1067,1.1069,1.1063,1.10635,1503000000.0
2009-07-20 21:35:00,1.10635,1.10695,1.10635,1.1069,1006800000.0
2009-07-20 21:40:00,1.10695,1.1072,1.10605,1.10645,1976199997.0
2009-07-20 21:45:00,1.10645,1.1068,1.10615,1.10665,2127800011.0
2009-07-20 21:50:00,1.10665,1.10665,1.106,1.1063,3209500009.0
2009-07-20 21:55:00,1.10635,1.10685,1.10625,1.1068,2747000005.0
2009-07-20 22:00:00,1.1068,1.10685,1.10625,1.1065,476000000.0
2009-07-20 22:05:00,1.1065,1.10665,1.1062,1.1064,304800000.0
2009-07-20 22:10:00,1.1064,1.1067,1.1064,1.10655,111800000.0
2009-07-20 22:15:00,1.1065,1.1068,1.1065,1.1067,196600000.0
2009-07-20 22:20:00,1.1067,1.1068,1.1062,1.1064,259200000.0
2009-07-20 22:25:00,1.1063,1.10635,1.10615,1.1063,215200001.0
2009-07-20 22:30:00,1.1061,1.10645,1.1061,1.10615,428200003.0
2009-07-20 22:35:00,1.10615,1.1064,1.1059,1.1059,300800001.0
2009-07-20 22:40:00,1.10595,1.1062,1.10555,1.10565,451000000.0
2009-07-20 22:45:00,1.10555,1.1057,1.10545,1.10545,211400000.0
2009-07-20 22:50:00,1.10545,1.1063,1.10545,1.10595,427999999.0
2009-07-20 22:55:00,1.1059,1.1063,1.10585,1.10595,349800001.0
2009-07-20 23:00:00,1.10575,1.1062,1.10555,1.10615,128800000.0
2009-07-20 23:05:00,1.10615,1.1065,1.10605,1.10625,98200000.0
2009-07-20 23:10:00,1.1062,1.1066,1.1061,1.10625,549600001.0
2009-07-20 23:15:00,1.10625,1.10635,1.1062,1.10625,95600000.0
2009-07-20 23:20:00,1.1062,1.1065,1.10595,1.10595,218399998.0
2009-07-20 23:25:00,1.10625,1.10655,1.10605,1.1064,186000000.0
2009-07-20 23:30:00,1.1064,1.10653,1.10625,1.10652,339000002.0
2009-07-20 23:35:00,1.10655,1.10659,1.1061,1.1062,567399997.0
2009-07-20 23:40:00,1.10625,1.10635,1.10576,1.10593,582200000.0
2009-07-20 23:45:00,1.10615,1.10655,1.106,1.10626,182800000.0
2009-07-20 23:50:00,1.10628,1.10655,1.10619,1.10638,484200000.0
2009-07-20 23:55:00,1.10638,1.1069,1.10605,1.10605,349800001.0
2009-07-21 00:00:00,1.1062,1.10642,1.10581,1.1062,311400000.0
2009-07-21 00:05:00,1.10637,1.10637,1.10599,1.1062,525600000.0
2009-07-21 00:10:00,1.10625,1.10643,1.10606,1.10643,222400000.0
2009-07-21 00:15:00,1.1062,1.1063,1.10583,1.10593,151600000.0
2009-07-21 00:20:00,1.10635,1.10635,1.10591,1.1062,339800000.0
2009-07-21 00:25:00,1.1062,1.1065,1.1062,1.10645,192200000.0
2009-07-21 00:30:00,1.10645,1.1066,1.10625,1.10625,199200000.0
2009-07-21 00:35:00,1.10635,1.1065,1.10615,1.1064,227000000.0
2009-07-21 00:40:00,1.1064,1.1066,1.10595,1.1062,477200000.0
2009-07-21 00:45:00,1.1062,1.1064,1.10605,1.1063,228800000.0
2009-07-21 00:50:00,1.1063,1.1065,1.10605,1.1062,302600000.0
2009-07-21 00:55:00,1.10615,1.1065,1.10605,1.1061,192600000.0
2009-07-21 01:00:00,1.10605,1.1064,1.1059,1.10595,344000000.0
2009-07-21 01:05:00,1.10595,1.10635,1.1059,1.1063,174100000.0
2009-07-21 01:10:00,1.10595,1.10645,1.10595,1.1064,274800000.0
2009-07-21 01:15:00,1.1062,1.10655,1.1062,1.1064,168400000.0
2009-07-21 01:20:00,1.10615,1.1066,1.10585,1.1061,248700000.0
2009-07-21 01:25:00,1.1061,1.1066,1.106,1.10635,270200000.0
2009-07-21 01:30:00,1.1064,1.1066,1.10635,1.1064,396800000.0
2009-07-21 01:35:00,1.1064,1.10665,1.1063,1.10665,288200000.0
2009-07-21 01:40:00,1.10675,1.1069,1.1064,1.1069,153400000.0
2009-07-21 01:45:00,1.1066,1.107,1.10655,1.1069,117000000.0
2009-07-21 01:50:00,1.1069,1.10705,1.1069,1.10705,132600000.0
2009-07-21 01:55:00,1.1069,1.1073,1.1069,1.1072,126600000.0
2009-07-21 02:00:00,1.1071,1.1076,1.1071,1.1074,196400000.0
2009-07-21 02:05:00,1.10735,1.1074,1.10655,1.1068,175000001.0
2009-07-21 02:10:00,1.1068,1.1069,1.10645,1.1068,165400000.0
2009-07-21 02:15:00,1.1069,1.107,1.1065,1.107,185400000.0
2009-07-21 02:20:00,1.1068,1.107,1.10675,1.10685,209600000.0
2009-07-21 02:25:00,1.10685,1.10705,1.10675,1.1068,149200000.0
2009-07-21 02:30:00,1.1068,1.1069,1.1068,1.1069,58800000.0
2009-07-21 02:35:00,1.1069,1.10695,1.1065,1.1066,393399999.0
2009-07-21 02:40:00,1.1066,1.1072,1.1065,1.1072,268600000.0
2009-07-21 02:45:00,1.10695,1.1084,1.10695,1.108,742800001.0
2009-07-21 02:50:00,1.10815,1.1084,1.1075,1.1079,481199999.0
2009-07-21 02:55:00,1.1081,1.1082,1.1074,1.1078,459200000.0
2009-07-21 03:00:00,1.1079,1.1086,1.1078,1.1083,220000000.0
2009-07-21 03:05:00,1.1083,1.1085,1.10815,1.10825,534800000.0
2009-07-21 03:10:00,1.10825,1.1083,1.108,1.108,434800000.0
2009-07-21 03:15:00,1.1079,1.10815,1.10765,1.108,628800000.0
2009-07-21 03:20:00,1.108,1.1087,1.108,1.1087,542600000.0
2009-07-21 03:25:00,1.1087,1.1087,1.10805,1.10825,378399999.0
2009-07-21 03:30:00,1.10825,1.1085,1.108,1.108,555600000.0
2009-07-21 03:35:00,1.108,1.10815,1.1075,1.108,591400000.0
2009-07-21 03:40:00,1.10785,1.1081,1.10765,1.1077,323500000.0
2009-07-21 03:45:00,1.1078,1.10855,1.1077,1.1085,479400000.0
2009-07-21 03:50:00,1.1085,1.1085,1.10785,1.1081,604000000.0
2009-07-21 03:55:00,1.1081,1.1086,1.1079,1.108,495400000.0
2009-07-21 04:00:00,1.108,1.108,1.1079,1.108,355800000.0
2009-07-21 04:05:00,1.108,1.10865,1.10795,1.10795,476100000.0
2009-07-21 04:10:00,1.108,1.1085,1.1077,1.1077,536600000.0
2009-07-21 04:15:00,1.1077,1.10815,1.10765,1.10815,418200000.0
2009-07-21 04:20:00,1.10815,1.10815,1.10765,1.1078,393799998.0
2009-07-21 04:25:00,1.1078,1.1081,1.1077,1.10795,143400000.0
2009-07-21 04:30:00,1.10805,1.1082,1.10795,1.108,232200000.0
2009-07-21 04:35:00,1.108,1.108,1.10771,1.108,151799999.0
2009-07-21 04:40:00,1.108,1.108,1.1075,1.10775,272000000.0
2009-07-21 04:45:00,1.10775,1.1079,1.10775,1.1078,317800001.0
2009-07-21 04:50:00,1.1078,1.10785,1.10775,1.1078,325400000.0
2009-07-21 04:55:00,1.1078,1.108,1.10775,1.10775,412199997.0
2009-07-21 05:00:00,1.10775,1.1078,1.10775,1.1078,132400000.0
2009-07-21 05:05:00,1.1078,1.10805,1.1078,1.108,280399999.0
2009-07-21 05:10:00,1.108,1.10825,1.10795,1.10825,313199999.0
2009-07-21 05:15:00,1.1083,1.10835,1.1081,1.1082,487400000.0
2009-07-21 05:20:00,1.1082,1.1083,1.1082,1.1083,87200000.0
2009-07-21 05:25:00,1.1083,1.1083,1.1082,1.1083,275200000.0
2009-07-21 05:30:00,1.1083,1.1083,1.10763,1.108,355000000.0
2009-07-21 05:35:00,1.108,1.10803,1.10787,1.10795,370500000.0
2009-07-21 05:40:00,1.10795,1.10808,1.10769,1.10796,919800000.0
2009-07-21 05:45:00,1.108,1.10801,1.10757,1.1078,267599999.0
2009-07-21 05:50:00,1.1078,1.108,1.1077,1.1077,164599999.0
2009-07-21 05:55:00,1.1077,1.1077,1.10701,1.1077,454600000.0
2009-07-21 06:00:00,1.1077,1.1077,1.10765,1.1077,250600000.0
2009-07-21 06:05:00,1.1077,1.1077,1.10725,1.1075,798400000.0
2009-07-21 06:10:00,1.1075,1.1075,1.10745,1.10745,245800000.0
2009-07-21 06:15:00,1.1075,1.1076,1.10733,1.10755,328300000.0
2009-07-21 06:20:00,1.10748,1.10757,1.10674,1.1075,579400003.0
2009-07-21 06:25:00,1.1075,1.1079,1.1074,1.1075,786399999.0
2009-07-21 06:30:00,1.1075,1.1075,1.1074,1.1074,353400000.0
2009-07-21 06:35:00,1.1074,1.1074,1.1074,1.1074,197600000.0
2009-07-21 06:40:00,1.1074,1.10765,1.1074,1.1076,242000000.0
2009-07-21 06:45:00,1.1076,1.1076,1.1075,1.1075,207200000.0
2009-07-21 06:50:00,1.1075,1.108,1.1075,1.108,547600001.0
2009-07-21 06:55:00,1.108,1.10845,1.1078,1.10845,191000000.0
2009-07-21 07:00:00,1.10845,1.10865,1.10845,1.1085,218600000.0
2009-07-21 07:05:00,1.1085,1.1085,1.1084,1.10845,226800000.0
2009-07-21 07:10:00,1.10845,1.10875,1.1083,1.1085,371200000.0
2009-07-21 07:15:00,1.1085,1.1086,1.1083,1.1083,176000000.0
2009-07-21 07:20:00,1.1084,1.1084,1.1082,1.10825,336400000.0
2009-07-21 07:25:00,1.10835,1.10865,1.10835,1.10835,79000000.0
2009-07-21 07:30:00,1.1084,1.1084,1.10795,1.1083,126200000.0
2009-07-21 07:35:00,1.1083,1.1083,1.10725,1.1074,809700001.0
2009-07-21 07:40:00,1.1074,1.1076,1.10715,1.1072,833799999.0
2009-07-21 07:45:00,1.10725,1.10725,1.1068,1.1069,219799999.0
2009-07-21 07:50:00,1.10685,1.10685,1.10625,1.10665,397600001.0
2009-07-21 07:55:00,1.10665,1.10695,1.10655,1.1068,385400000.0
2009-07-21 08:00:00,1.10685,1.10725,1.10665,1.10715,359000000.0
2009-07-21 08:05:00,1.1071,1.1075,1.10705,1.10745,382599998.0
2009-07-21 08:10:00,1.1076,1.1078,1.1072,1.10735,480399998.0
2009-07-21 08:15:00,1.10735,1.1083,1.1071,1.10805,715100000.0
2009-07-21 08:20:00,1.1081,1.1084,1.10765,1.1081,729999999.0
2009-07-21 08:25:00,1.1081,1.1086,1.1079,1.1086,743600000.0
2009-07-21 08:30:00,1.1087,1.1088,1.10805,1.10835,388800000.0
2009-07-21 08:35:00,1.10835,1.10875,1.10825,1.1085,348600001.0
2009-07-21 08:40:00,1.1085,1.1086,1.10815,1.10825,597300001.0
2009-07-21 08:45:00,1.1082,1.1094,1.1082,1.1093,400000000.0
2009-07-21 08:50:00,1.10925,1.10925,1.1084,1.10875,680600002.0
2009-07-21 08:55:00,1.10865,1.1094,1.1086,1.10895,719000000.0
2009-07-21 09:00:00,1.1089,1.1098,1.1089,1.1094,738000000.0
2009-07-21 09:05:00,1.1094,1.10975,1.10935,1.1095,388400000.0
2009-07-21 09:10:00,1.10955,1.10955,1.10875,1.10895,816000001.0
2009-07-21 09:15:00,1.1089,1.1089,1.1081,1.10835,744399998.0
2009-07-21 09:20:00,1.1083,1.10855,1.1082,1.1085,688000001.0
2009-07-21 09:25:00,1.1085,1.10875,1.108,1.10875,970200000.0
2009-07-21 09:30:00,1.10875,1.10875,1.1081,1.1081,846800000.0
2009-07-21 09:35:00,1.1081,1.1083,1.10805,1.10825,420000000.0
2009-07-21 09:40:00,1.10825,1.10855,1.108,1.10835,525600000.0
2009-07-21 09:45:00,1.10835,1.1085,1.1077,1.1079,833200000.0
2009-07-21 09:50:00,1.1079,1.10875,1.1078,1.10835,736199999.0
2009-07-21 09:55:00,1.10835,1.1085,1.1076,1.1083,751200002.0
2009-07-21 10:00:00,1.1081,1.10825,1.10715,1.1074,896400001.0
2009-07-21 10:05:00,1.1074,1.1074,1.10675,1.10675,625800000.0
2009-07-21 10:10:00,1.10675,1.1072,1.1065,1.1072,618700001.0
2009-07-21 10:15:00,1.107,1.1074,1.1067,1.1072,1026000000.0
2009-07-21 10:20:00,1.1072,1.1073,1.10715,1.10715,335000000.0
2009-07-21 10:25:00,1.1071,1.10715,1.1065,1.10665,602600000.0
2009-07-21 10:30:00,1.10665,1.107,1.1065,1.10655,543600000.0
2009-07-21 10:35:00,1.10655,1.10665,1.10605,1.1065,2010870000.0
2009-07-21 10:40:00,1.1065,1.10705,1.10645,1.10695,413800000.0
2009-07-21 10:45:00,1.10695,1.107,1.10625,1.1068,557199998.0
2009-07-21 10:50:00,1.1068,1.10685,1.10615,1.10655,744199998.0
2009-07-21 10:55:00,1.1065,1.10675,1.10587,1.10675,858600000.0
2009-07-21 11:00:00,1.10705,1.10705,1.10675,1.10685,343400000.0
2009-07-21 11:05:00,1.1069,1.1071,1.1068,1.10695,545399999.0
2009-07-21 11:10:00,1.10695,1.1073,1.1067,1.1071,905000000.0
2009-07-21 11:15:00,1.1071,1.1072,1.1068,1.107,611599999.0
2009-07-21 11:20:00,1.1069,1.1071,1.10665,1.1067,958000001.0
2009-07-21 11:25:00,1.1067,1.1067,1.10645,1.10655,593000000.0
2009-07-21 11:30:00,1.10655,1.107,1.10625,1.1068,358599999.0
2009-07-21 11:35:00,1.1068,1.1068,1.1064,1.1064,581600000.0
2009-07-21 11:40:00,1.1065,1.1068,1.10645,1.1068,288400000.0
2009-07-21 11:45:00,1.1068,1.1068,1.10665,1.10665,378200004.0
2009-07-21 11:50:00,1.10655,1.10655,1.10605,1.10625,466999999.0
2009-07-21 11:55:00,1.10625,1.10635,1.1055,1.1056,537309999.0
2009-07-21 12:00:00,1.1056,1.10575,1.10505,1.1053,728000001.0
2009-07-21 12:05:00,1.1052,1.10535,1.105,1.1051,814200001.0
2009-07-21 12:10:00,1.1051,1.1057,1.105,1.1057,820000000.0
2009-07-21 12:15:00,1.1057,1.1059,1.1056,1.1057,321000000.0
2009-07-21 12:20:00,1.10565,1.10605,1.1054,1.10605,386400001.0
2009-07-21 12:25:00,1.106,1.1063,1.106,1.1063,761199999.0
2009-07-21 12:30:00,1.1063,1.10675,1.10605,1.10605,1210400000.0
2009-07-21 12:35:00,1.10605,1.1062,1.1057,1.1061,339200000.0
2009-07-21 12:40:00,1.1061,1.1061,1.1055,1.1058,214899999.0
2009-07-21 12:45:00,1.1058,1.1061,1.10565,1.1061,222200000.0
2009-07-21 12:50:00,1.1061,1.1061,1.10565,1.10575,577400002.0
2009-07-21 12:55:00,1.1057,1.1065,1.10555,1.1063,649800001.0
2009-07-21 13:00:00,1.1063,1.10655,1.10615,1.1065,774999998.0
2009-07-21 13:05:00,1.1065,1.1065,1.1057,1.10635,501600004.0
2009-07-21 13:10:00,1.10635,1.10635,1.10573,1.10575,701100000.0
2009-07-21 13:15:00,1.10585,1.10655,1.1057,1.10595,417800001.0
2009-07-21 13:20:00,1.106,1.10605,1.10535,1.1054,410599999.0
2009-07-21 13:25:00,1.1054,1.10555,1.10505,1.1054,1136599997.0
2009-07-21 13:30:00,1.10545,1.10545,1.10345,1.10385,2847300017.0
2009-07-21 13:35:00,1.10395,1.10415,1.1035,1.1039,1700100002.0
2009-07-21 13:40:00,1.1039,1.1043,1.10375,1.1043,1715300007.0
2009-07-21 13:45:00,1.1043,1.1044,1.10385,1.1039,1605000002.0
2009-07-21 13:50:00,1.1039,1.10405,1.1026,1.1027,2275100001.0
2009-07-21 13:55:00,1.1027,1.1029,1.10255,1.1028,1006199997.0
2009-07-21 14:00:00,1.1028,1.1029,1.1022,1.1028,2227499998.0
2009-07-21 14:05:00,1.1028,1.1036,1.1028,1.1033,1269400004.0
2009-07-21 14:10:00,1.1033,1.10335,1.1025,1.1031,1364400002.0
2009-07-21 14:15:00,1.1031,1.1033,1.1027,1.1028,2792700020.0
2009-07-21 14:20:00,1.1028,1.10305,1.10165,1.1022,2679900001.0
2009-07-21 14:25:00,1.1022,1.1022,1.1008,1.1009,1973200006.0
2009-07-21 14:30:00,1.1009,1.101,1.1002,1.1004,1758600005.0
2009-07-21 14:35:00,1.1004,1.10095,1.1003,1.10085,1699800001.0
2009-07-21 14:40:00,1.1008,1.10155,1.10075,1.1014,1586800000.0
2009-07-21 14:45:00,1.1014,1.1025,1.10135,1.1023,1861270002.0
2009-07-21 14:50:00,1.1023,1.10255,1.1019,1.10245,1990199989.0
2009-07-21 14:55:00,1.10245,1.10255,1.1016,1.1024,1467400005.0
2009-07-21 15:00:00,1.1022,1.1028,1.0985,1.0986,3454700004.0
2009-07-21 15:05:00,1.0986,1.0991,1.0964,1.0972,3332800001.0
2009-07-21 15:10:00,1.0971,1.09775,1.09635,1.0977,2782399998.0
2009-07-21 15:15:00,1.0977,1.09875,1.09745,1.09855,2210799999.0
2009-07-21 15:20:00,1.0986,1.09925,1.09815,1.0986,2338400012.0
2009-07-21 15:25:00,1.0987,1.0989,1.0977,1.0977,2288299996.0
2009-07-21 15:30:00,1.09775,1.09915,1.09725,1.09865,1600200001.0
2009-07-21 15:35:00,1.09855,1.09895,1.0982,1.0986,1984800005.0
2009-07-21 15:40:00,1.0986,1.0998,1.09835,1.0998,2840499991.0
2009-07-21 15:45:00,1.0996,1.1007,1.0995,1.09965,2518400003.0
2009-07-21 15:50:00,1.09965,1.0999,1.0992,1.09955,2753900007.0
2009-07-21 15:55:00,1.09955,1.09975,1.09835,1.09865,2800600002.0
2009-07-21 16:00:00,1.0988,1.1009,1.0983,1.10015,2276000002.0
2009-07-21 16:05:00,1.10015,1.10105,1.0995,1.1006,3104899996.0
2009-07-21 16:10:00,1.1007,1.1013,1.0995,1.0995,3519499991.0
2009-07-21 16:15:00,1.09965,1.1004,1.09935,1.0995,3241199994.0
2009-07-21 16:20:00,1.09945,1.09995,1.09905,1.0999,1743199999.0
2009-07-21 16:25:00,1.09985,1.1004,1.09935,1.0994,2068599999.0
2009-07-21 16:30:00,1.0994,1.0998,1.0987,1.09875,3710800000.0
2009-07-21 16:35:00,1.09875,1.0993,1.0981,1.09865,1567990000.0
2009-07-21 16:40:00,1.09875,1.1,1.09855,1.0996,1819400002.0
2009-07-21 16:45:00,1.0996,1.10125,1.0996,1.1012,3379100001.0
2009-07-21 16:50:00,1.1011,1.102,1.10095,1.10165,2692200004.0
2009-07-21 16:55:00,1.1017,1.1026,1.10135,1.10145,1943899999.0
2009-07-21 17:00:00,1.10145,1.1018,1.1011,1.10165,1880500009.0
2009-07-21 17:05:00,1.10155,1.1019,1.1009,1.10115,2785900006.0
2009-07-21 17:10:00,1.10115,1.1021,1.10095,1.10175,1369100001.0
2009-07-21 17:15:00,1.10175,1.10205,1.10155,1.1018,2002700002.0
2009-07-21 17:20:00,1.1018,1.1024,1.10095,1.10225,3397999991.0
2009-07-21 17:25:00,1.10225,1.1025,1.1019,1.10235,1846000023.0
2009-07-21 17:30:00,1.1023,1.1043,1.10205,1.1035,2740700008.0
2009-07-21 17:35:00,1.1035,1.1036,1.1028,1.1033,2761399998.0
2009-07-21 17:40:00,1.1033,1.10495,1.103,1.1049,2182999996.0
2009-07-21 17:45:00,1.1048,1.10565,1.1046,1.10545,1934800010.0
2009-07-21 17:50:00,1.1055,1.1058,1.1048,1.1057,2291300001.0
2009-07-21 17:55:00,1.1058,1.10825,1.1058,1.1077,2061700004.0
2009-07-21 18:00:00,1.1077,1.1079,1.1063,1.1064,2786500013.0
2009-07-21 18:05:00,1.10635,1.1074,1.1063,1.107,2347800004.0
2009-07-21 18:10:00,1.107,1.1071,1.10655,1.1069,909100000.0
2009-07-21 18:15:00,1.107,1.1077,1.1068,1.1074,2395000005.0
2009-07-21 18:20:00,1.1074,1.1102,1.1074,1.11005,2860799995.0
2009-07-21 18:25:00,1.1101,1.1102,1.109,1.1096,2889500006.0
2009-07-21 18:30:00,1.10965,1.10985,1.10945,1.10975,1275999999.0
2009-07-21 18:35:00,1.1098,1.1108,1.109,1.1093,2916999995.0
2009-07-21 18:40:00,1.10935,1.1104,1.10925,1.11035,1587399999.0
2009-07-21 18:45:00,1.1103,1.1104,1.10865,1.1091,1898499999.0
2009-07-21 18:50:00,1.1091,1.1092,1.10845,1.1091,1386599998.0
2009-07-21 18:55:00,1.1091,1.10985,1.10905,1.1094,1641100003.0
2009-07-21 19:00:00,1.1095,1.1102,1.1095,1.10995,1646600003.0
2009-07-21 19:05:00,1.1099,1.11145,1.10985,1.1112,1964199999.0
2009-07-21 19:10:00,1.1112,1.1113,1.1102,1.111,835800001.0
2009-07-21 19:15:00,1.1111,1.1113,1.1103,1.1103,1951300004.0
2009-07-21 19:20:00,1.1102,1.1107,1.1102,1.1103,802800001.0
2009-07-21 19:25:00,1.1103,1.1103,1.1092,1.10955,1654999998.0
2009-07-21 19:30:00,1.1096,1.1096,1.109,1.1093,1095999999.0
2009-07-21 19:35:00,1.10935,1.1096,1.1091,1.1095,1111500000.0
2009-07-21 19:40:00,1.1095,1.1096,1.109,1.10905,1218899995.0
2009-07-21 19:45:00,1.1091,1.1091,1.1084,1.1084,1806000001.0
2009-07-21 19:50:00,1.1084,1.1094,1.1084,1.1093,1181800002.0
2009-07-21 19:55:00,1.10925,1.1096,1.1084,1.10885,1306020000.0
2009-07-21 20:00:00,1.10885,1.1089,1.10775,1.1078,1757970003.0
2009-07-21 20:05:00,1.1078,1.10895,1.1078,1.1085,1869600001.0
2009-07-21 20:10:00,1.10825,1.1084,1.1077,1.108,3277800007.0
2009-07-21 20:15:00,1.108,1.10835,1.10775,1.1081,1937200005.0
2009-07-21 20:20:00,1.1081,1.1087,1.1073,1.1075,1958999999.0
2009-07-21 20:25:00,1.1076,1.10795,1.10715,1.1073,2393000008.0
2009-07-21 20:30:00,1.1073,1.10855,1.10705,1.10855,1476600000.0
2009-07-21 20:35:00,1.10855,1.10855,1.10765,1.1082,1700600006.0
2009-07-21 20:40:00,1.1082,1.1083,1.10755,1.1076,1459000002.0
2009-07-21 20:45:00,1.1076,1.1076,1.10695,1.1073,1655900011.0
2009-07-21 20:50:00,1.1073,1.1073,1.1065,1.1068,1447200000.0
2009-07-21 20:55:00,1.1069,1.1075,1.1067,1.1073,4208399993.0
2009-07-21 21:00:00,1.1073,1.1078,1.10715,1.10735,1270800000.0
2009-07-21 21:05:00,1.10735,1.10825,1.10735,1.10805,1125400008.0
2009-07-21 21:10:00,1.10805,1.10845,1.10785,1.10815,1588599999.0
2009-07-21 21:15:00,1.10815,1.10845,1.10745,1.1077,1645000001.0
2009-07-21 21:20:00,1.10775,1.1081,1.10715,1.1079,2040399999.0
2009-07-21 21:25:00,1.1079,1.108,1.1071,1.10735,2146600000.0
2009-07-21 21:30:00,1.10735,1.1075,1.107,1.10715,2118200005.0
2009-07-21 21:35:00,1.10715,1.10765,1.10705,1.1075,831600003.0
2009-07-21 21:40:00,1.10745,1.1075,1.10645,1.1065,1054299999.0
2009-07-21 21:45:00,1.1065,1.10665,1.10615,1.1065,1732299992.0
2009-07-21 21:50:00,1.1065,1.10675,1.10605,1.1067,1735800000.0
2009-07-21 21:55:00,1.1067,1.10705,1.1065,1.10705,2176000000.0
2009-07-21 22:00:00,1.107,1.107,1.10545,1.10575,1276700001.0
2009-07-21 22:05:00,1.1058,1.10585,1.10555,1.1057,350000001.0
2009-07-21 22:10:00,1.10565,1.1057,1.10395,1.10395,571500000.0
2009-07-21 22:15:00,1.10395,1.10405,1.10325,1.10375,1013100000.0
2009-07-21 22:20:00,1.10385,1.1048,1.10385,1.1044,839799999.0
2009-07-21 22:25:00,1.1044,1.1047,1.1041,1.1041,507599999.0
2009-07-21 22:30:00,1.1041,1.1055,1.1041,1.1054,1013000003.0
2009-07-21 22:35:00,1.1054,1.10555,1.1045,1.1052,431600000.0
2009-07-21 22:40:00,1.1052,1.10535,1.10375,1.10385,876900006.0
2009-07-21 22:45:00,1.10375,1.1039,1.10275,1.10335,573400000.0
2009-07-21 22:50:00,1.1034,1.10385,1.10325,1.1036,407000000.0
2009-07-21 22:55:00,1.10385,1.10485,1.10325,1.10325,615800000.0
2009-07-21 23:00:00,1.10345,1.10395,1.10315,1.10335,374200000.0
2009-07-21 23:05:00,1.10335,1.10365,1.10315,1.1034,155599998.0
2009-07-21 23:10:00,1.1035,1.1038,1.10335,1.10365,160400000.0
2009-07-21 23:15:00,1.10333,1.1038,1.10333,1.1037,74540000.0
2009-07-21 23:20:00,1.1038,1.10395,1.10375,1.10385,126200000.0
2009-07-21 23:25:00,1.10325,1.10425,1.10325,1.10425,217400000.0
2009-07-21 23:30:00,1.10415,1.10415,1.10363,1.10375,165800000.0
2009-07-21 23:35:00,1.10385,1.10455,1.10375,1.1045,237200000.0
2009-07-21 23:40:00,1.10455,1.10455,1.1039,1.104,256800000.0
2009-07-21 23:45:00,1.10425,1.10435,1.1034,1.10385,188600000.0
2009-07-21 23:50:00,1.10385,1.10475,1.10365,1.10455,286600000.0
2009-07-21 23:55:00,1.10465,1.10475,1.10445,1.1046,309599999.0
2009-07-22 00:00:00,1.1046,1.10495,1.10415,1.1045,415799998.0
2009-07-22 00:05:00,1.1045,1.1047,1.10436,1.1047,307800000.0
2009-07-22 00:10:00,1.10445,1.1048,1.10425,1.10435,287600000.0
2009-07-22 00:15:00,1.10435,1.10465,1.10435,1.10465,181600000.0
2009-07-22 00:20:00,1.10465,1.105,1.10455,1.1048,184800001.0
2009-07-22 00:25:00,1.10495,1.1054,1.1049,1.10525,77800001.0
2009-07-22 00:30:00,1.10525,1.10525,1.1045,1.1052,503300000.0
2009-07-22 00:35:00,1.1052,1.1054,1.10491,1.10525,1351600000.0
2009-07-22 00:40:00,1.1053,1.1055,1.10515,1.1052,1372600000.0
2009-07-22 00:45:00,1.1052,1.10565,1.1052,1.1055,397600000.0
2009-07-22 00:50:00,1.1055,1.1057,1.10535,1.1054,3162000000.0
2009-07-22 00:55:00,1.1055,1.1057,1.1054,1.1056,1761600000.0
2009-07-22 01:00:00,1.1055,1.1057,1.10515,1.10555,1792000000.0
2009-07-22 01:05:00,1.10555,1.1057,1.10535,1.10545,2384200000.0
2009-07-22 01:10:00,1.10545,1.1057,1.10525,1.1054,1795400000.0
2009-07-22 01:15:00,1.1054,1.1057,1.1053,1.10545,1621700000.0
2009-07-22 01:20:00,1.1053,1.1055,1.1053,1.1054,179200000.0
2009-07-22 01:25:00,1.1054,1.1057,1.1053,1.1057,1532800000.0
2009-07-22 01:30:00,1.1057,1.1057,1.10535,1.1057,2798900000.0
2009-07-22 01:35:00,1.1057,1.1057,1.10545,1.10555,2586300000.0
2009-07-22 01:40:00,1.10555,1.10575,1.10555,1.1057,2854100000.0
2009-07-22 01:45:00,1.1057,1.1059,1.10555,1.1059,2245500000.0
2009-07-22 01:50:00,1.1059,1.10635,1.10585,1.1063,259600000.0
2009-07-22 01:55:00,1.1063,1.1064,1.1063,1.1063,184400000.0
2009-07-22 02:00:00,1.1063,1.1066,1.1055,1.1058,400000000.0
2009-07-22 02:05:00,1.1058,1.1066,1.1058,1.1063,394800000.0
2009-07-22 02:10:00,1.1063,1.1063,1.10595,1.10615,282200000.0
2009-07-22 02:15:00,1.10615,1.1064,1.10565,1.10615,274800000.0
2009-07-22 02:20:00,1.10635,1.1066,1.1062,1.10655,168800000.0
2009-07-22 02:25:00,1.10655,1.10665,1.10625,1.1065,99000000.0
2009-07-22 02:30:00,1.1065,1.10685,1.1065,1.1068,245800000.0
2009-07-22 02:35:00,1.1068,1.1068,1.10655,1.10655,242000000.0
2009-07-22 02:40:00,1.1066,1.107,1.10655,1.107,212800000.0
2009-07-22 02:45:00,1.107,1.107,1.10655,1.10665,276400000.0
2009-07-22 02:50:00,1.1067,1.10695,1.1062,1.10695,842000000.0
2009-07-22 02:55:00,1.10695,1.1074,1.1064,1.1073,694400000.0
2009-07-22 03:00:00,1.1073,1.1076,1.107,1.10725,278000000.0
2009-07-22 03:05:00,1.10725,1.1079,1.10725,1.1076,279800000.0
2009-07-22 03:10:00,1.1076,1.1077,1.10725,1.10755,342600000.0
2009-07-22 03:15:00,1.1076,1.1077,1.1067,1.1067,624000001.0
2009-07-22 03:20:00,1.1067,1.1069,1.10655,1.10685,337800000.0
2009-07-22 03:25:00,1.10685,1.1069,1.1065,1.10655,220000000.0
2009-07-22 03:30:00,1.1066,1.1067,1.10655,1.1067,355200000.0
2009-07-22 03:35:00,1.1067,1.1068,1.10635,1.10645,264800000.0
2009-07-22 03:40:00,1.10645,1.1065,1.10605,1.10615,297200000.0
2009-07-22 03:45:00,1.10615,1.10615,1.10585,1.10595,215200000.0
2009-07-22 03:50:00,1.106,1.1063,1.10595,1.10615,361200000.0
2009-07-22 03:55:00,1.10615,1.10615,1.1056,1.1056,321400000.0
2009-07-22 04:00:00,1.1057,1.1059,1.10515,1.10535,304000000.0
2009-07-22 04:05:00,1.1054,1.1057,1.10495,1.1052,395400000.0
2009-07-22 04:10:00,1.10515,1.1056,1.10515,1.1056,251600000.0
2009-07-22 04:15:00,1.1056,1.1057,1.10525,1.1053,272200000.0
2009-07-22 04:20:00,1.1053,1.1053,1.105,1.1053,256600000.0
2009-07-22 04:25:00,1.1053,1.10535,1.10525,1.10525,125800000.0
2009-07-22 04:30:00,1.1053,1.10585,1.10525,1.10545,151600000.0
2009-07-22 04:35:00,1.1057,1.1058,1.1055,1.10575,64800000.0
2009-07-22 04:40:00,1.1059,1.10595,1.1056,1.1057,155800000.0
2009-07-22 04:45:00,1.10565,1.10585,1.10538,1.1058,209600000.0
2009-07-22 04:50:00,1.1058,1.10595,1.10539,1.10575,279799999.0
2009-07-22 04:55:00,1.10575,1.10585,1.10565,1.1057,130200000.0
2009-07-22 05:00:00,1.1057,1.1057,1.10511,1.10565,390200000.0
2009-07-22 05:05:00,1.10565,1.10575,1.1056,1.1057,69999999.0
2009-07-22 05:10:00,1.10542,1.1058,1.10515,1.1058,470600000.0
2009-07-22 05:15:00,1.1057,1.1058,1.10514,1.10575,434200003.0
2009-07-22 05:20:00,1.10575,1.1062,1.10575,1.1059,40800000.0
2009-07-22 05:25:00,1.10595,1.10595,1.1057,1.1057,285199999.0
2009-07-22 05:30:00,1.1057,1.1057,1.1057,1.1057,373000000.0
2009-07-22 05:35:00,1.1057,1.1057,1.10515,1.1052,101900000.0
2009-07-22 05:40:00,1.1052,1.1053,1.1052,1.1052,251999999.0
2009-07-22 05:45:00,1.1052,1.10525,1.1045,1.1048,338600000.0
2009-07-22 05:50:00,1.1048,1.10525,1.1046,1.1051,294800001.0
2009-07-22 05:55:00,1.1051,1.1053,1.1051,1.1052,177800000.0
2009-07-22 06:00:00,1.1053,1.1053,1.1052,1.10525,100800000.0
2009-07-22 06:05:00,1.1053,1.1058,1.10525,1.1057,198000000.0
2009-07-22 06:10:00,1.10565,1.1057,1.10495,1.105,321000000.0
2009-07-22 06:15:00,1.105,1.1053,1.105,1.1052,410200002.0
2009-07-22 06:20:00,1.1052,1.1054,1.10495,1.10525,283800000.0
2009-07-22 06:25:00,1.10525,1.1057,1.1051,1.1053,425000000.0
2009-07-22 06:30:00,1.10535,1.1056,1.10525,1.1053,172200000.0
2009-07-22 06:35:00,1.10535,1.1054,1.1053,1.10535,105400000.0
2009-07-22 06:40:00,1.1054,1.1054,1.10525,1.1053,80000000.0
2009-07-22 06:45:00,1.1053,1.10555,1.1053,1.10555,170400000.0
2009-07-22 06:50:00,1.10555,1.10555,1.10555,1.10555,194400000.0
2009-07-22 06:55:00,1.10555,1.1059,1.10545,1.1057,147800000.0
2009-07-22 07:00:00,1.1057,1.1057,1.10535,1.10545,245600000.0
2009-07-22 07:05:00,1.10545,1.10545,1.10525,1.10535,297800000.0
2009-07-22 07:10:00,1.10535,1.1055,1.1046,1.10485,445400001.0
2009-07-22 07:15:00,1.10485,1.10495,1.10465,1.1048,391999998.0
2009-07-22 07:20:00,1.1048,1.1049,1.1047,1.10475,39200000.0
2009-07-22 07:25:00,1.10475,1.10505,1.1045,1.1046,434800000.0
2009-07-22 07:30:00,1.1046,1.1052,1.1045,1.1047,450000000.0
2009-07-22 07:35:00,1.1048,1.10515,1.10455,1.1048,620599999.0
2009-07-22 07:40:00,1.1052,1.10525,1.1046,1.1048,979800002.0
2009-07-22 07:45:00,1.1048,1.1054,1.1048,1.1049,362100000.0
2009-07-22 07:50:00,1.1049,1.1053,1.10465,1.10525,325400000.0
2009-07-22 07:55:00,1.10525,1.106,1.10525,1.1055,576999999.0
2009-07-22 08:00:00,1.1055,1.1061,1.1055,1.106,498000000.0
2009-07-22 08:05:00,1.106,1.1061,1.1048,1.10505,810000001.0
2009-07-22 08:10:00,1.105,1.10515,1.10445,1.10475,361200000.0
2009-07-22 08:15:00,1.10505,1.1052,1.10495,1.1052,202400000.0
2009-07-22 08:20:00,1.10525,1.1057,1.1049,1.1054,435000002.0
2009-07-22 08:25:00,1.1052,1.10565,1.1052,1.10565,224800000.0
2009-07-22 08:30:00,1.10555,1.1059,1.10515,1.10555,589999999.0
2009-07-22 08:35:00,1.1055,1.1056,1.10525,1.1054,802100000.0
2009-07-22 08:40:00,1.10533,1.1057,1.105,1.1052,1095800003.0
2009-07-22 08:45:00,1.10525,1.1058,1.1052,1.10535,673199999.0
2009-07-22 08:50:00,1.1053,1.10535,1.1048,1.10495,517400000.0
2009-07-22 08:55:00,1.1048,1.10525,1.10475,1.10515,890600001.0
2009-07-22 09:00:00,1.10515,1.10695,1.10515,1.10675,1167399998.0
2009-07-22 09:05:00,1.10675,1.1068,1.10615,1.1065,897999999.0
2009-07-22 09:10:00,1.1065,1.10685,1.10645,1.10665,621200000.0
2009-07-22 09:15:00,1.10665,1.10755,1.10665,1.10755,577300001.0
2009-07-22 09:20:00,1.10755,1.10815,1.10705,1.1079,1377399996.0
2009-07-22 09:25:00,1.1079,1.10795,1.10695,1.10705,1170199998.0
2009-07-22 09:30:00,1.1071,1.1078,1.1071,1.1075,765800000.0
2009-07-22 09:35:00,1.1076,1.1081,1.10695,1.10705,1038000000.0
2009-07-22 09:40:00,1.10685,1.10775,1.10685,1.1077,1154800000.0
2009-07-22 09:45:00,1.1077,1.1077,1.10715,1.1073,579999999.0
2009-07-22 09:50:00,1.1073,1.1078,1.1072,1.1073,854599998.0
2009-07-22 09:55:00,1.10725,1.10765,1.10675,1.1075,1000000002.0
2009-07-22 10:00:00,1.1075,1.10755,1.1071,1.10715,851400000.0
2009-07-22 10:05:00,1.10715,1.10735,1.107,1.10725,317000001.0
2009-07-22 10:10:00,1.10725,1.1079,1.10715,1.10745,1141000000.0
2009-07-22 10:15:00,1.10745,1.1076,1.1066,1.1072,877200000.0
2009-07-22 10:20:00,1.10725,1.10805,1.1072,1.108,782600001.0
2009-07-22 10:25:00,1.108,1.1089,1.1079,1.1086,877199999.0
2009-07-22 10:30:00,1.1086,1.1087,1.10795,1.1087,995600000.0
2009-07-22 10:35:00,1.1087,1.10885,1.10855,1.10855,709600000.0
2009-07-22 10:40:00,1.1087,1.10885,1.10845,1.1087,468200000.0
2009-07-22 10:45:00,1.1087,1.1087,1.10795,1.10815,1193600000.0
2009-07-22 10:50:00,1.10815,1.10815,1.1075,1.10775,1098399999.0
2009-07-22 10:55:00,1.1078,1.10785,1.10725,1.1075,1045400001.0
2009-07-22 11:00:00,1.1074,1.1085,1.1074,1.1084,734900000.0
2009-07-22 11:05:00,1.1084,1.1086,1.1078,1.10805,827600001.0
2009-07-22 11:10:00,1.10805,1.10835,1.1079,1.10835,530599998.0
2009-07-22 11:15:00,1.10835,1.10835,1.1071,1.1073,1462400005.0
2009-07-22 11:20:00,1.1073,1.10755,1.1071,1.10725,668000001.0
2009-07-22 11:25:00,1.1071,1.10735,1.1067,1.10725,637099999.0
2009-07-22 11:30:00,1.10725,1.10755,1.10695,1.1071,366200000.0
2009-07-22 11:35:00,1.1071,1.10715,1.1067,1.1071,316400000.0
2009-07-22 11:40:00,1.1071,1.10745,1.10695,1.1073,446000000.0
2009-07-22 11:45:00,1.1073,1.1073,1.10675,1.107,438000000.0
2009-07-22 11:50:00,1.107,1.1076,1.10685,1.10705,675400001.0
2009-07-22 11:55:00,1.10705,1.10715,1.10675,1.10675,382000000.0
2009-07-22 12:00:00,1.10675,1.1069,1.1063,1.1066,721800000.0
2009-07-22 12:05:00,1.1066,1.1068,1.10635,1.10645,500400001.0
2009-07-22 12:10:00,1.1065,1.10665,1.10475,1.1048,639149998.0
2009-07-22 12:15:00,1.1048,1.10535,1.1044,1.1047,1080600000.0
2009-07-22 12:20:00,1.10465,1.10535,1.10465,1.1052,542600000.0
2009-07-22 12:25:00,1.1052,1.10525,1.1049,1.10505,509800001.0
2009-07-22 12:30:00,1.1051,1.10565,1.105,1.105,829800000.0
2009-07-22 12:35:00,1.10505,1.10545,1.10495,1.1054,567200000.0
2009-07-22 12:40:00,1.1054,1.10575,1.10515,1.1054,871200001.0
2009-07-22 12:45:00,1.10545,1.1058,1.1052,1.1057,622799999.0
2009-07-22 12:50:00,1.1057,1.10585,1.10505,1.1051,707200000.0
2009-07-22 12:55:00,1.1051,1.1057,1.10465,1.10525,725800000.0
2009-07-22 13:00:00,1.10535,1.10535,1.10435,1.1045,949200000.0
2009-07-22 13:05:00,1.1045,1.10495,1.10425,1.10465,1658799999.0
2009-07-22 13:10:00,1.10465,1.10645,1.1045,1.10645,1251800003.0
2009-07-22 13:15:00,1.10645,1.1068,1.106,1.10615,1144200004.0
2009-07-22 13:20:00,1.10595,1.10615,1.1051,1.10515,841800000.0
2009-07-22 13:25:00,1.1052,1.1052,1.10465,1.1049,1093000002.0
2009-07-22 13:30:00,1.1048,1.1048,1.10375,1.10375,1367800003.0
2009-07-22 13:35:00,1.10375,1.10375,1.103,1.1033,856800001.0
2009-07-22 13:40:00,1.10345,1.1046,1.10325,1.1043,970600001.0
2009-07-22 13:45:00,1.1043,1.10485,1.10395,1.1047,918999999.0
2009-07-22 13:50:00,1.1047,1.1052,1.10445,1.10485,683199999.0
2009-07-22 13:55:00,1.1049,1.1056,1.1049,1.10525,1118299996.0
2009-07-22 14:00:00,1.10525,1.10615,1.10475,1.10555,3719799996.0
2009-07-22 14:05:00,1.10565,1.10685,1.10565,1.10655,2709400005.0
2009-07-22 14:10:00,1.10655,1.1067,1.106,1.1066,2357000006.0
2009-07-22 14:15:00,1.1066,1.1074,1.1056,1.10735,2942900004.0
2009-07-22 14:20:00,1.10735,1.1079,1.1058,1.10625,2121700017.0
2009-07-22 14:25:00,1.1062,1.1063,1.10535,1.1063,1811200010.0
2009-07-22 14:30:00,1.1064,1.1064,1.1037,1.1039,2793809995.0
2009-07-22 14:35:00,1.1039,1.1048,1.1039,1.1045,1208000005.0
2009-07-22 14:40:00,1.1045,1.10495,1.10415,1.1048,1297200005.0
2009-07-22 14:45:00,1.1048,1.10495,1.1038,1.104,1697700012.0
2009-07-22 14:50:00,1.10395,1.1054,1.10395,1.1054,1725000003.0
2009-07-22 14:55:00,1.10545,1.10545,1.1043,1.1048,1850299995.0
2009-07-22 15:00:00,1.1048,1.1049,1.10405,1.1042,2420000005.0
2009-07-22 15:05:00,1.10415,1.10445,1.1037,1.1037,1404000008.0
2009-07-22 15:10:00,1.1037,1.10475,1.1037,1.1047,1069200003.0
2009-07-22 15:15:00,1.10465,1.1056,1.1043,1.1048,1324800003.0
2009-07-22 15:20:00,1.1048,1.1049,1.10425,1.1044,1128799997.0
2009-07-22 15:25:00,1.10445,1.1055,1.10425,1.1053,1054799991.0
2009-07-22 15:30:00,1.10525,1.10605,1.10455,1.1046,2955299991.0
2009-07-22 15:35:00,1.1046,1.10505,1.1033,1.1033,2628499996.0
2009-07-22 15:40:00,1.1033,1.1036,1.10245,1.10315,1827789997.0
2009-07-22 15:45:00,1.1032,1.10325,1.10235,1.10245,1225940002.0
2009-07-22 15:50:00,1.1024,1.1027,1.10045,1.1006,2209960002.0
2009-07-22 15:55:00,1.1006,1.10155,1.1,1.1005,2471199994.0
2009-07-22 16:00:00,1.1005,1.1006,1.0994,1.1006,3353700001.0
2009-07-22 16:05:00,1.1006,1.10155,1.1,1.10095,2584200009.0
2009-07-22 16:10:00,1.10095,1.10235,1.1007,1.10175,4044600003.0
2009-07-22 16:15:00,1.1019,1.10295,1.10185,1.1026,4262500001.0
2009-07-22 16:20:00,1.10265,1.10295,1.10175,1.10185,3388100006.0
2009-07-22 16:25:00,1.1019,1.10315,1.10175,1.103,2976999993.0
2009-07-22 16:30:00,1.10295,1.10305,1.1017,1.1022,3277200005.0
2009-07-22 16:35:00,1.1022,1.10265,1.10165,1.10255,1669400003.0
2009-07-22 16:40:00,1.10255,1.10365,1.102,1.10325,3644399995.0
2009-07-22 16:45:00,1.10335,1.1034,1.10235,1.1025,2846200008.0
2009-07-22 16:50:00,1.10245,1.1025,1.09995,1.1007,3145000011.0
2009-07-22 16:55:00,1.1006,1.1006,1.09865,1.09925,1383100000.0
2009-07-22 17:00:00,1.09925,1.0999,1.09745,1.09745,2426300004.0
2009-07-22 17:05:00,1.09745,1.0987,1.0971,1.09815,2033700001.0
2009-07-22 17:10:00,1.09825,1.1001,1.09815,1.0996,2371500000.0
2009-07-22 17:15:00,1.09955,1.09955,1.09805,1.0992,4364399984.0
2009-07-22 17:20:00,1.0991,1.0998,1.0988,1.09935,1891999997.0
2009-07-22 17:25:00,1.09935,1.10075,1.09915,1.10025,3257399992.0
2009-07-22 17:30:00,1.10035,1.10095,1.09955,1.0996,3308199990.0
2009-07-22 17:35:00,1.0996,1.10015,1.09925,1.09925,2422399991.0
2009-07-22 17:40:00,1.09935,1.0996,1.09845,1.0992,1176200000.0
2009-07-22 17:45:00,1.0992,1.10025,1.09905,1.0996,1070999998.0
2009-07-22 17:50:00,1.09955,1.09965,1.09845,1.0993,1502999995.0
2009-07-22 17:55:00,1.0993,1.09935,1.0979,1.0979,2476199997.0
2009-07-22 18:00:00,1.09795,1.09835,1.0978,1.0981,878399997.0
2009-07-22 18:05:00,1.09815,1.099,1.09815,1.09885,2046199988.0
2009-07-22 18:10:00,1.09885,1.09915,1.0986,1.0988,878999995.0
2009-07-22 18:15:00,1.0988,1.09885,1.09825,1.0986,761400006.0
2009-07-22 18:20:00,1.0986,1.0986,1.09775,1.09775,2180400000.0
2009-07-22 18:25:00,1.09785,1.09795,1.0969,1.09735,2710200003.0
2009-07-22 18:30:00,1.0974,1.0981,1.0971,1.0973,1480399997.0
2009-07-22 18:35:00,1.09735,1.0982,1.0973,1.0974,1036799998.0
2009-07-22 18:40:00,1.0974,1.0976,1.0951,1.0952,1257099997.0
2009-07-22 18:45:00,1.09535,1.09655,1.095,1.0962,1962100002.0
2009-07-22 18:50:00,1.0961,1.0974,1.0959,1.0971,1900800003.0
2009-07-22 18:55:00,1.0971,1.09775,1.0969,1.09765,918200002.0
2009-07-22 19:00:00,1.09765,1.09825,1.097,1.09775,2137400016.0
2009-07-22 19:05:00,1.09765,1.09775,1.0967,1.09685,2774199992.0
2009-07-22 19:10:00,1.0969,1.09725,1.0965,1.0967,1800100008.0
2009-07-22 19:15:00,1.0967,1.0971,1.096,1.09645,3183399998.0
2009-07-22 19:20:00,1.09645,1.09865,1.09635,1.09825,2845400015.0
2009-07-22 19:25:00,1.09825,1.0988,1.0979,1.09795,2539200003.0
2009-07-22 19:30:00,1.09805,1.0988,1.09785,1.0987,2492399995.0
2009-07-22 19:35:00,1.0987,1.09875,1.0979,1.09805,2051199991.0
2009-07-22 19:40:00,1.09805,1.0982,1.097,1.09805,1850799997.0
2009-07-22 19:45:00,1.09815,1.09825,1.0976,1.0981,1757399992.0
2009-07-22 19:50:00,1.0979,1.0984,1.0976,1.09835,1997400006.0
2009-07-22 19:55:00,1.09835,1.09865,1.09785,1.098,1394199999.0
2009-07-22 20:00:00,1.0979,1.09865,1.0974,1.09845,1991400000.0
2009-07-22 20:05:00,1.0984,1.0991,1.098,1.099,1401800002.0
2009-07-22 20:10:00,1.099,1.0991,1.09855,1.09885,2021800002.0
2009-07-22 20:15:00,1.0989,1.0989,1.0982,1.09845,1909199996.0
2009-07-22 20:20:00,1.0985,1.0996,1.0985,1.0995,1320200003.0
2009-07-22 20:25:00,1.0995,1.09955,1.099,1.09935,2064000015.0
2009-07-22 20:30:00,1.09935,1.09945,1.09885,1.09895,686600000.0
2009-07-22 20:35:00,1.09895,1.09935,1.09885,1.09935,606800001.0
2009-07-22 20:40:00,1.0994,1.0994,1.09875,1.0989,1959000005.0
2009-07-22 20:45:00,1.099,1.09965,1.099,1.0996,972200002.0
2009-07-22 20:50:00,1.09955,1.09955,1.099,1.0991,1127599999.0
2009-07-22 20:55:00,1.09905,1.09925,1.09855,1.09855,2414400009.0
2009-07-22 21:00:00,1.09865,1.0987,1.09825,1.0983,893000003.0
2009-07-22 21:05:00,1.0983,1.0991,1.0982,1.09905,1237600007.0
2009-07-22 21:10:00,1.09905,1.10005,1.09905,1.09995,768200001.0
2009-07-22 21:15:00,1.10005,1.1006,1.10005,1.1002,1004800000.0
2009-07-22 21:20:00,1.1002,1.1002,1.1,1.10005,1641200001.0
2009-07-22 21:25:00,1.1001,1.1007,1.1001,1.10025,1851600001.0
2009-07-22 21:30:00,1.10025,1.10055,1.0997,1.0997,1507200001.0
2009-07-22 21:35:00,1.0998,1.1001,1.09905,1.09955,1061600000.0
2009-07-22 21:40:00,1.09965,1.1002,1.09925,1.0996,1178599999.0
2009-07-22 21:45:00,1.0996,1.0998,1.0992,1.0997,1299800001.0
2009-07-22 21:50:00,1.0997,1.0997,1.0988,1.09885,580000000.0
2009-07-22 21:55:00,1.0989,1.099,1.09835,1.0986,907700002.0
2009-07-22 22:00:00,1.0986,1.0992,1.09855,1.09905,308100000.0
2009-07-22 22:05:00,1.09905,1.0992,1.09885,1.0989,132800000.0
2009-07-22 22:10:00,1.0992,1.0992,1.09875,1.099,262799999.0
2009-07-22 22:15:00,1.0991,1.0995,1.09893,1.0993,259200000.0
2009-07-22 22:20:00,1.09915,1.0999,1.09915,1.09955,649000001.0
2009-07-22 22:25:00,1.0995,1.0999,1.0991,1.0995,379800000.0
2009-07-22 22:30:00,1.0997,1.0998,1.09905,1.09935,196200000.0
2009-07-22 22:35:00,1.09935,1.09945,1.0992,1.09935,126400000.0
2009-07-22 22:40:00,1.0994,1.1001,1.0994,1.1001,290200001.0
2009-07-22 22:45:00,1.1001,1.1003,1.0999,1.09995,262200000.0
2009-07-22 22:50:00,1.10005,1.10005,1.09955,1.09975,246000000.0
2009-07-22 22:55:00,1.09975,1.0998,1.0994,1.0994,155600000.0
2009-07-22 23:00:00,1.0994,1.09945,1.0991,1.0992,135800000.0
2009-07-22 23:05:00,1.0992,1.0995,1.09915,1.09925,48800000.0
2009-07-22 23:10:00,1.0993,1.0996,1.09915,1.09915,131400000.0
2009-07-22 23:15:00,1.09965,1.09965,1.0993,1.0994,143000000.0
2009-07-22 23:20:00,1.09955,1.09955,1.09929,1.09937,143799998.0
2009-07-22 23:25:00,1.0996,1.09965,1.09937,1.09937,45000000.0
2009-07-22 23:30:00,1.09945,1.09988,1.09934,1.0996,62800000.0
2009-07-22 23:35:00,1.09965,1.1,1.09955,1.09961,220399998.0
2009-07-22 23:40:00,1.09947,1.1001,1.09947,1.09995,151000000.0
2009-07-22 23:45:00,1.10005,1.10015,1.09955,1.1001,358600000.0
2009-07-22 23:50:00,1.09985,1.1001,1.09973,1.09977,297000000.0
2009-07-22 23:55:00,1.0999,1.10015,1.0999,1.09998,260400000.0
2009-07-23 00:00:00,1.10005,1.1001,1.09976,1.10005,285999994.0
2009-07-23 00:05:00,1.10005,1.10035,1.1,1.1,283500000.0
2009-07-23 00:10:00,1.10015,1.10055,1.1,1.10025,195200000.0
2009-07-23 00:15:00,1.1003,1.10045,1.1,1.10015,143600000.0
2009-07-23 00:20:00,1.10008,1.1004,1.09988,1.10005,209800000.0
2009-07-23 00:25:00,1.1004,1.1005,1.1,1.1005,158400000.0
2009-07-23 00:30:00,1.10025,1.1005,1.1001,1.10045,88600000.0
2009-07-23 00:35:00,1.10045,1.1005,1.10015,1.10045,240000000.0
2009-07-23 00:40:00,1.09995,1.1005,1.09993,1.1005,284800000.0
2009-07-23 00:45:00,1.1004,1.1005,1.10011,1.10035,120600000.0
2009-07-23 00:50:00,1.1004,1.1005,1.09986,1.10003,184200000.0
2009-07-23 00:55:00,1.10045,1.10045,1.1001,1.10035,36200000.0
2009-07-23 01:00:00,1.1004,1.1005,1.10025,1.1005,77000000.0
2009-07-23 01:05:00,1.1003,1.1004,1.10003,1.10025,230200000.0
2009-07-23 01:10:00,1.10025,1.1003,1.0997,1.0997,492400000.0
2009-07-23 01:15:00,1.0997,1.0997,1.0997,1.0997,969799994.0
2009-07-23 01:20:00,1.0997,1.09995,1.0997,1.09995,128200001.0
2009-07-23 01:25:00,1.1,1.10025,1.0998,1.10015,140600000.0
2009-07-23 01:30:00,1.1002,1.1004,1.10015,1.1002,318400000.0
2009-07-23 01:35:00,1.10025,1.1003,1.10025,1.10025,154200000.0
2009-07-23 01:40:00,1.1003,1.1003,1.1002,1.1003,78800000.0
2009-07-23 01:45:00,1.10045,1.1005,1.1003,1.10045,145400000.0
2009-07-23 01:50:00,1.1005,1.1005,1.10029,1.1005,571200000.0
2009-07-23 01:55:00,1.1005,1.1006,1.10025,1.1005,539400000.0
2009-07-23 02:00:00,1.1005,1.10055,1.10023,1.10035,116600000.0
2009-07-23 02:05:00,1.1004,1.1004,1.10005,1.1002,354800000.0
2009-07-23 02:10:00,1.1001,1.1004,1.10006,1.1004,745199999.0
2009-07-23 02:15:00,1.1004,1.1007,1.10035,1.1005,166200000.0
2009-07-23 02:20:00,1.1006,1.1007,1.1003,1.10045,178800000.0
2009-07-23 02:25:00,1.1004,1.1007,1.10027,1.1006,768800000.0
2009-07-23 02:30:00,1.1007,1.1007,1.10055,1.10055,50600000.0
2009-07-23 02:35:00,1.10055,1.1006,1.10045,1.1006,288199997.0
2009-07-23 02:40:00,1.10028,1.1007,1.1002,1.10055,456000002.0
2009-07-23 02:45:00,1.10055,1.1006,1.10045,1.10045,340400000.0
2009-07-23 02:50:00,1.10045,1.10065,1.1004,1.1005,527600002.0
2009-07-23 02:55:00,1.10055,1.1006,1.1004,1.10045,178800000.0
2009-07-23 03:00:00,1.10045,1.10045,1.0996,1.0998,437400002.0
2009-07-23 03:05:00,1.0997,1.1,1.0996,1.0997,434400000.0
2009-07-23 03:10:00,1.0997,1.0998,1.0993,1.0997,458400000.0
2009-07-23 03:15:00,1.0996,1.0998,1.0993,1.0995,652600000.0
2009-07-23 03:20:00,1.0996,1.0997,1.0994,1.0996,424400000.0
2009-07-23 03:25:00,1.0997,1.0997,1.0995,1.0996,365800000.0
2009-07-23 03:30:00,1.0996,1.0996,1.0993,1.09935,376200000.0
2009-07-23 03:35:00,1.09935,1.0996,1.0993,1.0995,389000000.0
2009-07-23 03:40:00,1.0995,1.0998,1.0995,1.0998,224400000.0
2009-07-23 03:45:00,1.0998,1.0998,1.0995,1.0997,139600000.0
2009-07-23 03:50:00,1.0997,1.0997,1.09945,1.09945,241000000.0
2009-07-23 03:55:00,1.0995,1.09965,1.09945,1.0996,626000000.0
2009-07-23 04:00:00,1.0996,1.0997,1.09935,1.0997,214199997.0
2009-07-23 04:05:00,1.0997,1.0997,1.09935,1.0996,186200000.0
2009-07-23 04:10:00,1.0995,1.10015,1.09925,1.09995,288000000.0
2009-07-23 04:15:00,1.09951,1.1001,1.09914,1.0996,483400000.0
2009-07-23 04:20:00,1.0996,1.0999,1.0996,1.0998,397000000.0
2009-07-23 04:25:00,1.0998,1.0999,1.09935,1.0995,341399997.0
2009-07-23 04:30:00,1.09945,1.0996,1.0994,1.0995,413000000.0
2009-07-23 04:35:00,1.0995,1.0997,1.0993,1.09945,560200002.0
2009-07-23 04:40:00,1.0995,1.0996,1.09935,1.0995,341400001.0
2009-07-23 04:45:00,1.0995,1.0998,1.09935,1.0998,291200000.0
2009-07-23 04:50:00,1.09935,1.09985,1.09935,1.0997,436200000.0
2009-07-23 04:55:00,1.0997,1.0997,1.0992,1.09925,284200000.0
2009-07-23 05:00:00,1.09925,1.09935,1.09875,1.099,569000008.0
2009-07-23 05:05:00,1.099,1.099,1.09875,1.0988,170200000.0
2009-07-23 05:10:00,1.09895,1.099,1.09795,1.0982,364400004.0
2009-07-23 05:15:00,1.0984,1.0986,1.098,1.0986,325400000.0
2009-07-23 05:20:00,1.0986,1.09925,1.0985,1.09885,102000000.0
2009-07-23 05:25:00,1.0989,1.09905,1.09845,1.09855,426000000.0
2009-07-23 05:30:00,1.09855,1.0986,1.0982,1.0985,319000000.0
2009-07-23 05:35:00,1.0985,1.0987,1.0982,1.0987,398800000.0
2009-07-23 05:40:00,1.09885,1.0991,1.09865,1.09865,317600000.0
2009-07-23 05:45:00,1.0987,1.0991,1.0986,1.0991,357600000.0
2009-07-23 05:50:00,1.0991,1.0991,1.09895,1.099,298800000.0
2009-07-23 05:55:00,1.09895,1.0992,1.0989,1.099,164600000.0
2009-07-23 06:00:00,1.099,1.0991,1.0989,1.09905,131200000.0
2009-07-23 06:05:00,1.099,1.0995,1.0989,1.09925,348599999.0
2009-07-23 06:10:00,1.0993,1.0993,1.099,1.09925,368200003.0
2009-07-23 06:15:00,1.0993,1.0993,1.0992,1.09925,302000000.0
2009-07-23 06:20:00,1.09925,1.09925,1.09915,1.0992,585800002.0
2009-07-23 06:25:00,1.09925,1.09925,1.09915,1.0992,287000002.0
2009-07-23 06:30:00,1.0992,1.0992,1.0985,1.0986,220800000.0
2009-07-23 06:35:00,1.09855,1.09875,1.09845,1.0987,191600000.0
2009-07-23 06:40:00,1.0987,1.0987,1.09845,1.0985,608400000.0
2009-07-23 06:45:00,1.0985,1.0987,1.0985,1.09865,584800000.0
2009-07-23 06:50:00,1.0986,1.0986,1.0982,1.0985,300599999.0
2009-07-23 06:55:00,1.0985,1.0985,1.09825,1.0983,163800000.0
2009-07-23 07:00:00,1.0983,1.0983,1.09825,1.0983,163800000.0
2009-07-23 07:05:00,1.09789,1.0985,1.09789,1.0984,581000000.0
2009-07-23 07:10:00,1.0983,1.0985,1.09755,1.0977,435070000.0
2009-07-23 07:15:00,1.0977,1.0981,1.0977,1.0978,347000001.0
2009-07-23 07:20:00,1.09775,1.09795,1.09765,1.0977,215000000.0
2009-07-23 07:25:00,1.0977,1.0977,1.0977,1.0977,68800000.0
2009-07-23 07:30:00,1.0977,1.0979,1.09765,1.09775,734200003.0
2009-07-23 07:35:00,1.09775,1.0978,1.0976,1.09765,57600000.0
2009-07-23 07:40:00,1.0978,1.0983,1.09765,1.0983,407200001.0
2009-07-23 07:45:00,1.0984,1.0985,1.09825,1.0984,153800000.0
2009-07-23 07:50:00,1.0984,1.09875,1.0983,1.0984,408400000.0
2009-07-23 07:55:00,1.0985,1.0985,1.098,1.098,270800000.0
2009-07-23 08:00:00,1.098,1.09865,1.0979,1.0981,879800005.0
2009-07-23 08:05:00,1.0981,1.09825,1.0979,1.0982,555800000.0
2009-07-23 08:10:00,1.0982,1.0982,1.09765,1.09775,447400000.0
2009-07-23 08:15:00,1.0978,1.0983,1.0977,1.09795,382000000.0
2009-07-23 08:20:00,1.098,1.09805,1.09765,1.09785,423800000.0
2009-07-23 08:25:00,1.09785,1.09795,1.0966,1.0967,719000000.0
2009-07-23 08:30:00,1.0967,1.09755,1.09665,1.09755,497599998.0
2009-07-23 08:35:00,1.09755,1.0984,1.09735,1.09775,603000001.0
2009-07-23 08:40:00,1.0977,1.09795,1.0976,1.0976,521700000.0
2009-07-23 08:45:00,1.0976,1.0991,1.0976,1.0987,860400000.0
2009-07-23 08:50:00,1.0987,1.099,1.0986,1.09885,508800000.0
2009-07-23 08:55:00,1.0988,1.09885,1.09775,1.09865,956600000.0
2009-07-23 09:00:00,1.0987,1.099,1.09815,1.09835,1419599999.0
2009-07-23 09:05:00,1.0984,1.0995,1.09785,1.0991,1480999999.0
2009-07-23 09:10:00,1.0991,1.0996,1.099,1.0991,827600000.0
2009-07-23 09:15:00,1.09905,1.09965,1.09905,1.0996,464999999.0
2009-07-23 09:20:00,1.0995,1.0997,1.09925,1.0993,409600000.0
2009-07-23 09:25:00,1.0993,1.09945,1.0992,1.0994,711999999.0
2009-07-23 09:30:00,1.0993,1.0999,1.0993,1.0998,828000000.0
2009-07-23 09:35:00,1.0998,1.1004,1.09925,1.09995,852400000.0
2009-07-23 09:40:00,1.09995,1.10035,1.09935,1.09935,624800001.0
2009-07-23 09:45:00,1.09945,1.0998,1.0989,1.0998,1142399999.0
2009-07-23 09:50:00,1.09985,1.09985,1.0987,1.0995,955400000.0
2009-07-23 09:55:00,1.09955,1.1005,1.0992,1.1002,815000000.0
2009-07-23 10:00:00,1.10045,1.10055,1.09945,1.0997,683000000.0
2009-07-23 10:05:00,1.09955,1.1001,1.09955,1.09975,518800000.0
2009-07-23 10:10:00,1.09975,1.10025,1.09955,1.10005,531200000.0
2009-07-23 10:15:00,1.10005,1.1003,1.0997,1.09995,627600000.0
2009-07-23 10:20:00,1.09995,1.09995,1.09925,1.09965,340600000.0
2009-07-23 10:25:00,1.09955,1.10015,1.0995,1.0997,1096399996.0
2009-07-23 10:30:00,1.09935,1.1002,1.0991,1.09945,1043500003.0
2009-07-23 10:35:00,1.09945,1.1005,1.09945,1.1004,597800000.0
2009-07-23 10:40:00,1.1005,1.10055,1.10025,1.1004,498600000.0
2009-07-23 10:45:00,1.10045,1.1011,1.1002,1.1002,716999998.0
2009-07-23 10:50:00,1.1002,1.1002,1.09965,1.0998,411400000.0
2009-07-23 10:55:00,1.0998,1.1,1.09945,1.0996,835000000.0
2009-07-23 11:00:00,1.0996,1.09985,1.09955,1.09965,294800000.0
2009-07-23 11:05:00,1.09965,1.0997,1.09889,1.0994,863599999.0
2009-07-23 11:10:00,1.09935,1.0996,1.09935,1.09955,193400000.0
2009-07-23 11:15:00,1.09945,1.0998,1.09915,1.09965,423600000.0
2009-07-23 11:20:00,1.0996,1.0997,1.0993,1.0996,259600000.0
2009-07-23 11:25:00,1.0996,1.0999,1.0992,1.0996,668799997.0
2009-07-23 11:30:00,1.0996,1.1,1.0994,1.09975,242100000.0
2009-07-23 11:35:00,1.09975,1.1,1.09955,1.09965,479200000.0
2009-07-23 11:40:00,1.09975,1.09975,1.09945,1.09945,358400001.0
2009-07-23 11:45:00,1.0995,1.0996,1.099,1.099,875600000.0
2009-07-23 11:50:00,1.099,1.09945,1.099,1.09935,409400000.0
2009-07-23 11:55:00,1.0993,1.0994,1.09875,1.0989,309600000.0
2009-07-23 12:00:00,1.0989,1.0989,1.0985,1.09865,448600000.0
2009-07-23 12:05:00,1.09865,1.09875,1.0983,1.09845,370999999.0
2009-07-23 12:10:00,1.0985,1.0985,1.09795,1.0981,259200000.0
2009-07-23 12:15:00,1.09815,1.0986,1.098,1.09835,696399998.0
2009-07-23 12:20:00,1.0984,1.0986,1.09825,1.0984,649399999.0
2009-07-23 12:25:00,1.0984,1.0989,1.0984,1.0987,479200001.0
2009-07-23 12:30:00,1.0987,1.09925,1.09865,1.0992,565099998.0
2009-07-23 12:35:00,1.0992,1.09965,1.0989,1.09915,698400000.0
2009-07-23 12:40:00,1.09915,1.09945,1.09875,1.099,713999999.0
2009-07-23 12:45:00,1.099,1.0991,1.0987,1.09905,287000000.0
2009-07-23 12:50:00,1.09905,1.09945,1.09885,1.0992,632400000.0
2009-07-23 12:55:00,1.09925,1.0995,1.09905,1.0992,610600002.0
2009-07-23 13:00:00,1.09915,1.09915,1.0986,1.09875,1086199997.0
2009-07-23 13:05:00,1.09875,1.09915,1.09865,1.09865,672000000.0
2009-07-23 13:10:00,1.0987,1.0992,1.09815,1.09845,821199998.0
2009-07-23 13:15:00,1.09845,1.09885,1.0982,1.09885,922199999.0
2009-07-23 13:20:00,1.0989,1.0995,1.0989,1.0992,427600001.0
2009-07-23 13:25:00,1.09901,1.0993,1.09875,1.09925,1195899991.0
2009-07-23 13:30:00,1.0992,1.09935,1.09855,1.0986,2231800008.0
2009-07-23 13:35:00,1.09865,1.09895,1.0981,1.09815,751800005.0
2009-07-23 13:40:00,1.09825,1.0986,1.0978,1.09785,836600006.0
2009-07-23 13:45:00,1.09785,1.09865,1.09775,1.0978,1020799999.0
2009-07-23 13:50:00,1.0978,1.0983,1.09765,1.0982,981800005.0
2009-07-23 13:55:00,1.0983,1.09855,1.0975,1.09775,911000001.0
2009-07-23 14:00:00,1.09765,1.09775,1.0972,1.0973,1223790006.0
2009-07-23 14:05:00,1.0973,1.09745,1.0972,1.0974,2912250021.0
2009-07-23 14:10:00,1.0973,1.09745,1.09665,1.09675,1948370031.0
2009-07-23 14:15:00,1.0967,1.09675,1.09635,1.0964,991000007.0
2009-07-23 14:20:00,1.0963,1.0979,1.0962,1.09775,1681700012.0
2009-07-23 14:25:00,1.0979,1.0985,1.09765,1.0984,810700000.0
2009-07-23 14:30:00,1.09845,1.0985,1.09715,1.0977,1387299998.0
2009-07-23 14:35:00,1.0977,1.09805,1.09705,1.09705,1515100001.0
2009-07-23 14:40:00,1.09705,1.0978,1.0965,1.0978,1508800006.0
2009-07-23 14:45:00,1.09785,1.09885,1.09755,1.09865,1174800000.0
2009-07-23 14:50:00,1.0986,1.0997,1.0985,1.09965,1202100001.0
2009-07-23 14:55:00,1.0996,1.09965,1.09795,1.09895,1942400017.0
2009-07-23 15:00:00,1.099,1.0995,1.09845,1.0995,1853799996.0
2009-07-23 15:05:00,1.09955,1.09965,1.09865,1.09925,1940199999.0
2009-07-23 15:10:00,1.09925,1.1008,1.0992,1.10075,2010300009.0
2009-07-23 15:15:00,1.1008,1.1008,1.0992,1.09925,1985799993.0
2009-07-23 15:20:00,1.09925,1.0996,1.09905,1.0993,1065000006.0
2009-07-23 15:25:00,1.0993,1.0997,1.0988,1.0995,1197000001.0
2009-07-23 15:30:00,1.0996,1.0996,1.09845,1.09845,2137999999.0
2009-07-23 15:35:00,1.09845,1.09915,1.09725,1.09735,2569509999.0
2009-07-23 15:40:00,1.09735,1.09775,1.097,1.0976,2296599996.0
2009-07-23 15:45:00,1.09765,1.09765,1.09645,1.09695,2040600000.0
2009-07-23 15:50:00,1.09675,1.0973,1.0967,1.0972,1870600004.0
2009-07-23 15:55:00,1.0972,1.09735,1.0941,1.09665,2170100003.0
2009-07-23 16:00:00,1.0966,1.0976,1.096,1.0967,3098500025.0
2009-07-23 16:05:00,1.09675,1.09725,1.0959,1.09615,4748600006.0
2009-07-23 16:10:00,1.09605,1.09625,1.09475,1.09545,4094000002.0
2009-07-23 16:15:00,1.0954,1.09555,1.0929,1.09355,4796600007.0
2009-07-23 16:20:00,1.0936,1.09415,1.0925,1.09415,2027499998.0
2009-07-23 16:25:00,1.0941,1.09415,1.0935,1.094,1614800003.0
2009-07-23 16:30:00,1.094,1.09405,1.0916,1.0918,3929800008.0
2009-07-23 16:35:00,1.0918,1.0922,1.08965,1.0903,4237679998.0
2009-07-23 16:40:00,1.0903,1.0913,1.0903,1.09105,1904000003.0
2009-07-23 16:45:00,1.09105,1.0911,1.09,1.0906,1534799995.0
2009-07-23 16:50:00,1.09065,1.091,1.0902,1.09075,2287299999.0
2009-07-23 16:55:00,1.09065,1.09065,1.08875,1.08915,3658100007.0
2009-07-23 17:00:00,1.08925,1.08935,1.08625,1.0867,3728500002.0
2009-07-23 17:05:00,1.0867,1.0876,1.08585,1.08725,2193900000.0
2009-07-23 17:10:00,1.0873,1.0873,1.08415,1.08485,2893099987.0
2009-07-23 17:15:00,1.08495,1.0855,1.08415,1.0854,3240900012.0
2009-07-23 17:20:00,1.08545,1.08645,1.08475,1.0859,2019199995.0
2009-07-23 17:25:00,1.08595,1.08595,1.08445,1.08465,2824300001.0
2009-07-23 17:30:00,1.0847,1.08615,1.0847,1.0857,4284800000.0
2009-07-23 17:35:00,1.0857,1.08815,1.0855,1.08775,3599599998.0
2009-07-23 17:40:00,1.08765,1.0884,1.0874,1.08755,4046500018.0
2009-07-23 17:45:00,1.08755,1.0887,1.08755,1.0878,2852000005.0
2009-07-23 17:50:00,1.0878,1.08795,1.0867,1.0873,2149200007.0
2009-07-23 17:55:00,1.0873,1.0876,1.0865,1.08675,1048799997.0
2009-07-23 18:00:00,1.0868,1.0868,1.08585,1.08595,2252100000.0
2009-07-23 18:05:00,1.08595,1.0864,1.08465,1.0848,1382690000.0
2009-07-23 18:10:00,1.08485,1.0859,1.08485,1.0859,1003200001.0
2009-07-23 18:15:00,1.0859,1.0861,1.08525,1.08525,1137000002.0
2009-07-23 18:20:00,1.0852,1.0857,1.08505,1.0856,541600001.0
2009-07-23 18:25:00,1.0856,1.08595,1.0855,1.08565,879000002.0
2009-07-23 18:30:00,1.0857,1.0858,1.0842,1.0843,1181599999.0
2009-07-23 18:35:00,1.0843,1.0856,1.0843,1.0855,758800000.0
2009-07-23 18:40:00,1.08555,1.08565,1.0848,1.0849,781800001.0
2009-07-23 18:45:00,1.0849,1.085,1.0845,1.08485,1688400007.0
2009-07-23 18:50:00,1.08485,1.08535,1.0842,1.0842,2039000003.0
2009-07-23 18:55:00,1.0842,1.0846,1.084,1.0846,1621200007.0
2009-07-23 19:00:00,1.08465,1.0849,1.0842,1.0845,1432900002.0
2009-07-23 19:05:00,1.0845,1.0858,1.08435,1.0857,1880000000.0
2009-07-23 19:10:00,1.0857,1.086,1.08545,1.08595,2042200007.0
2009-07-23 19:15:00,1.086,1.08645,1.08585,1.0859,2288000006.0
2009-07-23 19:20:00,1.0859,1.0865,1.08585,1.0859,1725400005.0
2009-07-23 19:25:00,1.0859,1.08595,1.08525,1.0858,2953000006.0
2009-07-23 19:30:00,1.0858,1.0862,1.08545,1.086,2203100004.0
2009-07-23 19:35:00,1.086,1.086,1.08425,1.08455,2782000009.0
2009-07-23 19:40:00,1.08465,1.08615,1.0845,1.0858,1953800002.0
2009-07-23 19:45:00,1.0858,1.08655,1.08575,1.0865,3154000019.0
2009-07-23 19:50:00,1.0864,1.0873,1.08625,1.0869,3171100012.0
2009-07-23 19:55:00,1.087,1.0873,1.0866,1.08725,1190600001.0
2009-07-23 20:00:00,1.08725,1.088,1.08705,1.0876,2789600012.0
2009-07-23 20:05:00,1.0876,1.0879,1.08735,1.0877,2942900034.0
2009-07-23 20:10:00,1.08765,1.08765,1.0865,1.0865,1982300020.0
2009-07-23 20:15:00,1.0865,1.08655,1.08575,1.0861,2845600007.0
2009-07-23 20:20:00,1.0861,1.08635,1.08565,1.08635,1292100002.0
2009-07-23 20:25:00,1.08635,1.0865,1.08605,1.08625,1764000013.0
2009-07-23 20:30:00,1.08625,1.08665,1.08615,1.08665,1272600001.0
2009-07-23 20:35:00,1.0865,1.0867,1.0863,1.0867,1706100000.0
2009-07-23 20:40:00,1.08665,1.08665,1.0864,1.0865,836499999.0
2009-07-23 20:45:00,1.0866,1.08675,1.08595,1.08595,1549800007.0
2009-07-23 20:50:00,1.08595,1.08655,1.0859,1.08625,2292200022.0
2009-07-23 20:55:00,1.08625,1.08625,1.0855,1.0855,2098399992.0
2009-07-23 21:00:00,1.08545,1.0855,1.0851,1.0851,1424500000.0
2009-07-23 21:05:00,1.0851,1.08585,1.0851,1.0857,2556000001.0
2009-07-23 21:10:00,1.0857,1.0861,1.08495,1.085,1649900001.0
2009-07-23 21:15:00,1.085,1.0853,1.0845,1.0848,2456799998.0
2009-07-23 21:20:00,1.0848,1.0854,1.08475,1.0852,1981200000.0
2009-07-23 21:25:00,1.0852,1.08535,1.08505,1.0852,1789400001.0
2009-07-23 21:30:00,1.0852,1.08535,1.0849,1.08535,1420700000.0
2009-07-23 21:35:00,1.0853,1.0856,1.08515,1.0855,745400000.0
2009-07-23 21:40:00,1.0854,1.08585,1.0851,1.08535,1318800000.0
2009-07-23 21:45:00,1.08535,1.08665,1.08535,1.0866,1391199999.0
2009-07-23 21:50:00,1.0866,1.08665,1.0861,1.08655,1634600000.0
2009-07-23 21:55:00,1.08655,1.0867,1.0862,1.0863,1071100000.0
2009-07-23 22:00:00,1.0863,1.0866,1.08625,1.0865,429600000.0
2009-07-23 22:05:00,1.0866,1.0867,1.08615,1.0864,424800000.0
2009-07-23 22:10:00,1.0864,1.08855,1.0864,1.0877,950699999.0
2009-07-23 22:15:00,1.08775,1.08775,1.0861,1.0865,783600000.0
2009-07-23 22:20:00,1.0865,1.08955,1.0865,1.0891,1172399999.0
2009-07-23 22:25:00,1.0892,1.09015,1.0878,1.0896,897900000.0
2009-07-23 22:30:00,1.0896,1.09115,1.0896,1.0903,1100500000.0
2009-07-23 22:35:00,1.0903,1.0907,1.0892,1.08995,564699999.0
2009-07-23 22:40:00,1.09005,1.0912,1.09,1.09045,1284099998.0
2009-07-23 22:45:00,1.0901,1.09055,1.08965,1.08965,367200000.0
2009-07-23 22:50:00,1.08975,1.08995,1.0887,1.08935,720999997.0
2009-07-23 22:55:00,1.0892,1.08975,1.0885,1.0886,566240000.0
2009-07-23 23:00:00,1.0885,1.0892,1.0885,1.089,244580000.0
2009-07-23 23:05:00,1.089,1.0892,1.0886,1.08885,124400000.0
2009-07-23 23:10:00,1.0885,1.08855,1.08815,1.0884,121860000.0
2009-07-23 23:15:00,1.0886,1.0902,1.0886,1.0901,232900000.0
2009-07-23 23:20:00,1.0902,1.09025,1.08983,1.0902,64400000.0
2009-07-23 23:25:00,1.09025,1.09025,1.08955,1.0899,187599999.0
2009-07-23 23:30:00,1.0899,1.0901,1.08947,1.08985,190399999.0
2009-07-23 23:35:00,1.0898,1.08995,1.0897,1.0899,176600001.0
2009-07-23 23:40:00,1.0899,1.0902,1.08939,1.08995,244800000.0
2009-07-23 23:45:00,1.08985,1.08995,1.08935,1.08936,210000000.0
2009-07-23 23:50:00,1.08938,1.0897,1.08935,1.08938,343800000.0
2009-07-23 23:55:00,1.0895,1.0902,1.0895,1.0896,132200000.0
2009-07-24 00:00:00,1.08965,1.0899,1.08943,1.08955,145599999.0
2009-07-24 00:05:00,1.08965,1.0899,1.08935,1.08945,198199999.0
2009-07-24 00:10:00,1.0897,1.0899,1.08885,1.08915,124999999.0
2009-07-24 00:15:00,1.0893,1.0898,1.08905,1.08945,225799999.0
2009-07-24 00:20:00,1.0895,1.0898,1.08915,1.08935,498999994.0
2009-07-24 00:25:00,1.08935,1.0898,1.08905,1.08905,355599997.0
2009-07-24 00:30:00,1.0892,1.08955,1.08895,1.0891,281999999.0
2009-07-24 00:35:00,1.0891,1.0894,1.089,1.0894,143600000.0
2009-07-24 00:40:00,1.0894,1.0894,1.089,1.0892,79200000.0
2009-07-24 00:45:00,1.08915,1.08945,1.089,1.0894,87200000.0
2009-07-24 00:50:00,1.0895,1.0895,1.0893,1.08935,326399994.0
2009-07-24 00:55:00,1.08935,1.0895,1.0893,1.0893,468399997.0
2009-07-24 01:00:00,1.0893,1.0896,1.08875,1.08885,497299996.0
2009-07-24 01:05:00,1.0889,1.0889,1.08825,1.0884,374800000.0
2009-07-24 01:10:00,1.0884,1.0884,1.08825,1.08825,310000000.0
2009-07-24 01:15:00,1.0883,1.0884,1.08765,1.0881,574600000.0
2009-07-24 01:20:00,1.0881,1.0882,1.088,1.0882,334599999.0
2009-07-24 01:25:00,1.08815,1.0882,1.0881,1.08815,372399990.0
2009-07-24 01:30:00,1.0882,1.0883,1.08815,1.0883,217200000.0
2009-07-24 01:35:00,1.0883,1.0885,1.0882,1.0885,228800000.0
2009-07-24 01:40:00,1.0884,1.0886,1.08817,1.08855,95600000.0
2009-07-24 01:45:00,1.0886,1.0892,1.08835,1.08915,448200000.0
2009-07-24 01:50:00,1.08915,1.08925,1.089,1.089,550000000.0
2009-07-24 01:55:00,1.089,1.0893,1.089,1.0893,426400000.0
2009-07-24 02:00:00,1.0893,1.08995,1.0893,1.0899,561599999.0
2009-07-24 02:05:00,1.09,1.09045,1.08995,1.09025,329000000.0
2009-07-24 02:10:00,1.0903,1.0909,1.0901,1.0907,305400000.0
2009-07-24 02:15:00,1.0907,1.0909,1.0906,1.0907,73800000.0
2009-07-24 02:20:00,1.09045,1.0907,1.09005,1.0905,202060000.0
2009-07-24 02:25:00,1.0905,1.0907,1.0903,1.0905,133200000.0
2009-07-24 02:30:00,1.09025,1.0906,1.09025,1.09055,76000000.0
2009-07-24 02:35:00,1.0905,1.0908,1.0904,1.0907,123400000.0
2009-07-24 02:40:00,1.09045,1.09085,1.09045,1.09075,190600000.0
2009-07-24 02:45:00,1.0908,1.091,1.0908,1.091,114000000.0
2009-07-24 02:50:00,1.091,1.0912,1.09085,1.0912,134000000.0
2009-07-24 02:55:00,1.09125,1.0915,1.09115,1.0912,210000000.0
2009-07-24 03:00:00,1.0912,1.0914,1.0909,1.0912,197800000.0
2009-07-24 03:05:00,1.0913,1.0919,1.09125,1.09165,220000000.0
2009-07-24 03:10:00,1.09175,1.0918,1.0916,1.0918,259600000.0
2009-07-24 03:15:00,1.0918,1.0918,1.0916,1.0918,187400000.0
2009-07-24 03:20:00,1.0918,1.0919,1.0917,1.0919,155800000.0
2009-07-24 03:25:00,1.0919,1.092,1.09165,1.09175,144400000.0
2009-07-24 03:30:00,1.09195,1.092,1.09165,1.0918,175600000.0
2009-07-24 03:35:00,1.0918,1.092,1.09165,1.0918,186000000.0
2009-07-24 03:40:00,1.0918,1.09205,1.09165,1.092,128600000.0
2009-07-24 03:45:00,1.092,1.092,1.09105,1.0913,281300000.0
2009-07-24 03:50:00,1.0911,1.09165,1.091,1.0914,424000000.0
2009-07-24 03:55:00,1.0914,1.09165,1.09135,1.09155,295800000.0
2009-07-24 04:00:00,1.09155,1.0918,1.0914,1.0915,173200000.0
2009-07-24 04:05:00,1.0915,1.0915,1.091,1.0915,147200000.0
2009-07-24 04:10:00,1.0914,1.09155,1.09105,1.0913,141600000.0
2009-07-24 04:15:00,1.0913,1.0917,1.0913,1.0913,280800000.0
2009-07-24 04:20:00,1.09135,1.0916,1.0913,1.0915,159800000.0
2009-07-24 04:25:00,1.0916,1.0917,1.0915,1.0916,90400000.0
2009-07-24 04:30:00,1.0917,1.09185,1.09135,1.0916,177600000.0
2009-07-24 04:35:00,1.09145,1.0917,1.09125,1.09155,178800000.0
2009-07-24 04:40:00,1.09155,1.0916,1.0915,1.09155,36600000.0
2009-07-24 04:45:00,1.09155,1.0917,1.09138,1.09152,85800000.0
2009-07-24 04:50:00,1.0916,1.0917,1.09128,1.0917,69799999.0
2009-07-24 04:55:00,1.09165,1.0917,1.0916,1.0917,59800000.0
2009-07-24 05:00:00,1.0916,1.092,1.09155,1.0917,220000000.0
2009-07-24 05:05:00,1.0918,1.09185,1.0916,1.0917,241400000.0
2009-07-24 05:10:00,1.0917,1.0917,1.09165,1.0917,302999999.0
2009-07-24 05:15:00,1.09165,1.0917,1.09115,1.09135,480800000.0
2009-07-24 05:20:00,1.0914,1.0915,1.0913,1.0914,89000000.0
2009-07-24 05:25:00,1.09135,1.0914,1.0913,1.0913,216200000.0
2009-07-24 05:30:00,1.0914,1.0914,1.0912,1.09135,189600000.0
2009-07-24 05:35:00,1.09135,1.0914,1.0912,1.0912,47400000.0
2009-07-24 05:40:00,1.09135,1.0914,1.0912,1.0914,62000000.0
2009-07-24 05:45:00,1.0912,1.0914,1.0912,1.0913,75600000.0
2009-07-24 05:50:00,1.09125,1.0915,1.09113,1.09135,161400000.0
2009-07-24 05:55:00,1.09145,1.0917,1.09125,1.0914,168800000.0
2009-07-24 06:00:00,1.0915,1.0915,1.09145,1.09145,140200000.0
2009-07-24 06:05:00,1.0915,1.0915,1.09135,1.0915,144800000.0
2009-07-24 06:10:00,1.0915,1.09175,1.0914,1.0915,198600000.0
2009-07-24 06:15:00,1.0915,1.09195,1.0915,1.0919,127800000.0
2009-07-24 06:20:00,1.09185,1.0922,1.09185,1.0919,295400002.0
2009-07-24 06:25:00,1.0919,1.092,1.0918,1.092,164800000.0
2009-07-24 06:30:00,1.09195,1.0921,1.0917,1.092,245200000.0
2009-07-24 06:35:00,1.092,1.092,1.0917,1.09191,437099995.0
2009-07-24 06:40:00,1.0919,1.0919,1.0918,1.0919,162000000.0
2009-07-24 06:45:00,1.0919,1.092,1.0919,1.0919,111400000.0
2009-07-24 06:50:00,1.0919,1.0919,1.09148,1.0917,433400000.0
2009-07-24 06:55:00,1.09195,1.0921,1.09185,1.0919,128800001.0
2009-07-24 07:00:00,1.092,1.0923,1.0918,1.0923,227800000.0
2009-07-24 07:05:00,1.0921,1.0922,1.0919,1.09215,408900001.0
2009-07-24 07:10:00,1.0922,1.0922,1.0919,1.092,145600000.0
2009-07-24 07:15:00,1.092,1.092,1.09155,1.0916,537000000.0
2009-07-24 07:20:00,1.0916,1.0917,1.09097,1.0915,432800000.0
2009-07-24 07:25:00,1.09125,1.0915,1.0909,1.0914,646800001.0
2009-07-24 07:30:00,1.0914,1.0914,1.09095,1.0914,272200000.0
2009-07-24 07:35:00,1.0912,1.0915,1.09095,1.0911,318000001.0
2009-07-24 07:40:00,1.0911,1.0914,1.09095,1.0912,374400002.0
2009-07-24 07:45:00,1.0912,1.09135,1.09057,1.09108,383799999.0
2009-07-24 07:50:00,1.09111,1.09145,1.09051,1.09125,988799998.0
2009-07-24 07:55:00,1.09125,1.09135,1.09053,1.0907,566599998.0
2009-07-24 08:00:00,1.0911,1.0914,1.091,1.0912,504600000.0
2009-07-24 08:05:00,1.0912,1.0912,1.09016,1.09045,490100000.0
2009-07-24 08:10:00,1.0909,1.0913,1.0909,1.09115,246200000.0
2009-07-24 08:15:00,1.09115,1.09115,1.0908,1.0908,309200000.0
2009-07-24 08:20:00,1.0908,1.09105,1.0907,1.0907,535800005.0
2009-07-24 08:25:00,1.0908,1.0916,1.0905,1.0905,413600000.0
2009-07-24 08:30:00,1.09055,1.09075,1.0902,1.09055,485000001.0
2009-07-24 08:35:00,1.09045,1.0907,1.0902,1.0903,702799996.0
2009-07-24 08:40:00,1.09035,1.09035,1.08925,1.0895,637000000.0
2009-07-24 08:45:00,1.0896,1.08965,1.089,1.08935,626800000.0
2009-07-24 08:50:00,1.08935,1.08995,1.08935,1.0897,614799999.0
2009-07-24 08:55:00,1.0897,1.09,1.0891,1.0894,1079799992.0
2009-07-24 09:00:00,1.0895,1.0899,1.08915,1.0898,1031799996.0
2009-07-24 09:05:00,1.0898,1.09045,1.08945,1.0897,1315399998.0
2009-07-24 09:10:00,1.0897,1.0904,1.08955,1.08955,795200000.0
2009-07-24 09:15:00,1.0896,1.09,1.08905,1.08905,645000000.0
2009-07-24 09:20:00,1.08915,1.08945,1.08885,1.08905,321200000.0
2009-07-24 09:25:00,1.08905,1.0893,1.0886,1.0886,720400001.0
2009-07-24 09:30:00,1.0886,1.08885,1.08785,1.08855,572600000.0
2009-07-24 09:35:00,1.08855,1.08875,1.08785,1.08805,624100000.0
2009-07-24 09:40:00,1.0882,1.0884,1.0874,1.08775,1015000004.0
2009-07-24 09:45:00,1.08775,1.088,1.0874,1.0875,958000000.0
2009-07-24 09:50:00,1.0878,1.0878,1.08715,1.08735,1105699994.0
2009-07-24 09:55:00,1.0874,1.08775,1.0872,1.08755,1242400000.0
2009-07-24 10:00:00,1.0876,1.0878,1.08665,1.08755,971000000.0
2009-07-24 10:05:00,1.0877,1.08775,1.08645,1.08655,1189200001.0
2009-07-24 10:10:00,1.08655,1.0866,1.0855,1.0856,1246200000.0
2009-07-24 10:15:00,1.08565,1.0862,1.0851,1.08515,1048199999.0
2009-07-24 10:20:00,1.08515,1.08625,1.08515,1.08625,444800000.0
2009-07-24 10:25:00,1.08605,1.0866,1.08535,1.08565,689600000.0
2009-07-24 10:30:00,1.0858,1.0868,1.0858,1.08625,877400000.0
2009-07-24 10:35:00,1.0862,1.0865,1.0861,1.0863,570799999.0
2009-07-24 10:40:00,1.0863,1.08685,1.08615,1.08675,718000000.0
2009-07-24 10:45:00,1.0866,1.08705,1.08655,1.08695,866400001.0
2009-07-24 10:50:00,1.08705,1.08705,1.08645,1.08655,853000001.0
2009-07-24 10:55:00,1.08675,1.08675,1.08575,1.0858,1398200000.0
2009-07-24 11:00:00,1.0858,1.0858,1.08515,1.08525,866400000.0
2009-07-24 11:05:00,1.08515,1.08535,1.0848,1.08515,797200000.0
2009-07-24 11:10:00,1.08515,1.0854,1.0848,1.08505,574399999.0
2009-07-24 11:15:00,1.0851,1.0854,1.08485,1.0853,505599999.0
2009-07-24 11:20:00,1.08515,1.0855,1.0851,1.0853,526000000.0
2009-07-24 11:25:00,1.08535,1.086,1.08535,1.086,431100000.0
2009-07-24 11:30:00,1.086,1.08625,1.0855,1.0861,410300001.0
2009-07-24 11:35:00,1.08605,1.08675,1.08595,1.086,687400002.0
2009-07-24 11:40:00,1.08605,1.08605,1.0858,1.086,855600001.0
2009-07-24 11:45:00,1.086,1.0864,1.08545,1.08575,777999998.0
2009-07-24 11:50:00,1.0858,1.08635,1.0855,1.0861,825200000.0
2009-07-24 11:55:00,1.08595,1.08625,1.0856,1.08615,1170099997.0
2009-07-24 12:00:00,1.08615,1.0863,1.0851,1.0854,863399998.0
2009-07-24 12:05:00,1.0854,1.08565,1.0845,1.08475,818200000.0
2009-07-24 12:10:00,1.0847,1.08485,1.0844,1.0846,561000000.0
2009-07-24 12:15:00,1.0846,1.085,1.0841,1.08435,812199997.0
2009-07-24 12:20:00,1.0844,1.085,1.08435,1.0848,505600002.0
2009-07-24 12:25:00,1.0848,1.08535,1.0844,1.0853,607600000.0
2009-07-24 12:30:00,1.0853,1.08575,1.0852,1.0853,853599996.0
2009-07-24 12:35:00,1.0853,1.08555,1.08475,1.085,802400000.0
2009-07-24 12:40:00,1.08495,1.0853,1.08465,1.08465,644800001.0
2009-07-24 12:45:00,1.08465,1.0854,1.08455,1.0847,584400001.0
2009-07-24 12:50:00,1.0846,1.0846,1.08405,1.0842,808600002.0
2009-07-24 12:55:00,1.0842,1.0842,1.08355,1.08355,865199997.0
2009-07-24 13:00:00,1.0835,1.0837,1.0825,1.0827,2199100020.0
2009-07-24 13:05:00,1.0827,1.08365,1.0827,1.08365,874400001.0
2009-07-24 13:10:00,1.0834,1.08365,1.0831,1.08345,958199996.0
2009-07-24 13:15:00,1.08345,1.08345,1.0826,1.0832,1682400003.0
2009-07-24 13:20:00,1.08325,1.0836,1.08265,1.0828,1871199998.0
2009-07-24 13:25:00,1.0828,1.08305,1.08205,1.0821,1286799999.0
2009-07-24 13:30:00,1.08205,1.0828,1.0818,1.0825,2751000006.0
2009-07-24 13:35:00,1.0825,1.0837,1.0824,1.0834,2291800007.0
2009-07-24 13:40:00,1.08345,1.08385,1.08295,1.0835,1777599999.0
2009-07-24 13:45:00,1.0835,1.0836,1.08295,1.0832,2135199997.0
2009-07-24 13:50:00,1.08315,1.08315,1.0825,1.0828,1507600003.0
2009-07-24 13:55:00,1.0828,1.0829,1.0821,1.0826,1313800002.0
2009-07-24 14:00:00,1.0826,1.0831,1.0826,1.08265,802200000.0
2009-07-24 14:05:00,1.0826,1.083,1.0822,1.0828,823900001.0
2009-07-24 14:10:00,1.0828,1.08295,1.0826,1.0829,763599999.0
2009-07-24 14:15:00,1.0828,1.08335,1.08275,1.08315,1308400001.0
2009-07-24 14:20:00,1.08315,1.0839,1.0831,1.08375,2062799985.0
2009-07-24 14:25:00,1.08375,1.0839,1.0834,1.08375,1280200020.0
2009-07-24 14:30:00,1.08375,1.0845,1.08265,1.0828,1709000009.0
2009-07-24 14:35:00,1.08275,1.08275,1.08145,1.08145,1327200003.0
2009-07-24 14:40:00,1.0815,1.082,1.08145,1.0818,1508200003.0
2009-07-24 14:45:00,1.0818,1.0821,1.0809,1.0814,3000800003.0
2009-07-24 14:50:00,1.0814,1.0823,1.0814,1.0822,1318999997.0
2009-07-24 14:55:00,1.0822,1.0822,1.08145,1.08165,1477800003.0
2009-07-24 15:00:00,1.08155,1.08195,1.08145,1.08175,1221800004.0
2009-07-24 15:05:00,1.0817,1.0817,1.07985,1.08005,2654199988.0
2009-07-24 15:10:00,1.08005,1.081,1.0799,1.081,3571600010.0
2009-07-24 15:15:00,1.08105,1.08125,1.08025,1.08125,1574000006.0
2009-07-24 15:20:00,1.08125,1.0817,1.08075,1.0814,2616000000.0
2009-07-24 15:25:00,1.0813,1.08235,1.0813,1.08195,3357200009.0
2009-07-24 15:30:00,1.082,1.0823,1.0806,1.0807,2624899998.0
2009-07-24 15:35:00,1.0807,1.08185,1.08045,1.08155,1884600001.0
2009-07-24 15:40:00,1.08155,1.08155,1.07935,1.0804,3722200007.0
2009-07-24 15:45:00,1.0804,1.0816,1.0794,1.0816,2598599990.0
2009-07-24 15:50:00,1.08155,1.0822,1.08075,1.08075,2949800001.0
2009-07-24 15:55:00,1.0808,1.0822,1.0806,1.0819,2552899993.0
2009-07-24 16:00:00,1.08165,1.0831,1.0816,1.0827,2179400000.0
2009-07-24 16:05:00,1.0826,1.0829,1.0815,1.08285,3006499995.0
2009-07-24 16:10:00,1.08285,1.0831,1.08165,1.08275,1630000002.0
2009-07-24 16:15:00,1.08275,1.08325,1.0823,1.08295,3252399999.0
2009-07-24 16:20:00,1.08295,1.0834,1.08215,1.0823,1550600001.0
2009-07-24 16:25:00,1.08235,1.0825,1.0812,1.0815,1502199997.0
2009-07-24 16:30:00,1.08145,1.0827,1.08125,1.0821,1343700001.0
2009-07-24 16:35:00,1.0821,1.0835,1.0819,1.08315,2385200007.0
2009-07-24 16:40:00,1.08315,1.08315,1.0812,1.08145,2030599998.0
2009-07-24 16:45:00,1.0817,1.0818,1.08085,1.08115,2475499996.0
2009-07-24 16:50:00,1.0812,1.08175,1.0812,1.0817,1894300005.0
2009-07-24 16:55:00,1.0818,1.0819,1.0805,1.08055,780229999.0
2009-07-24 17:00:00,1.0807,1.0825,1.0805,1.0823,2664800000.0
2009-07-24 17:05:00,1.0825,1.0832,1.0825,1.0828,2327200003.0
2009-07-24 17:10:00,1.08275,1.08295,1.08165,1.08255,2719999996.0
2009-07-24 17:15:00,1.08255,1.0827,1.0817,1.0821,3973799996.0
2009-07-24 17:20:00,1.0821,1.0824,1.08155,1.08235,2590399993.0
2009-07-24 17:25:00,1.08235,1.08275,1.082,1.08245,2385000006.0
2009-07-24 17:30:00,1.08245,1.08305,1.0823,1.08285,1413200004.0
2009-07-24 17:35:00,1.0829,1.0831,1.08255,1.08295,2121600008.0
2009-07-24 17:40:00,1.083,1.08385,1.0829,1.0837,1198800003.0
2009-07-24 17:45:00,1.08365,1.08415,1.08345,1.08395,1753799999.0
2009-07-24 17:50:00,1.084,1.0853,1.08375,1.08475,2228800014.0
2009-07-24 17:55:00,1.08475,1.08475,1.084,1.0842,1250900000.0
2009-07-24 18:00:00,1.08425,1.0846,1.0839,1.08455,427000000.0
2009-07-24 18:05:00,1.08455,1.0853,1.0843,1.0843,1393800003.0
2009-07-24 18:10:00,1.0842,1.08435,1.08355,1.08375,1696500005.0
2009-07-24 18:15:00,1.0838,1.0844,1.08365,1.0844,1603399995.0
2009-07-24 18:20:00,1.0844,1.0848,1.0841,1.08445,850400003.0
2009-07-24 18:25:00,1.08445,1.08445,1.0836,1.0838,974100001.0
2009-07-24 18:30:00,1.08385,1.08415,1.08355,1.0839,483000001.0
2009-07-24 18:35:00,1.08385,1.08405,1.0835,1.0838,846800002.0
2009-07-24 18:40:00,1.0838,1.0845,1.08355,1.08415,1556800004.0
2009-07-24 18:45:00,1.0841,1.0842,1.08385,1.084,1993000005.0
2009-07-24 18:50:00,1.0839,1.08415,1.08375,1.0839,759600004.0
2009-07-24 18:55:00,1.0839,1.0846,1.08365,1.0846,1155900001.0
2009-07-24 19:00:00,1.0846,1.0851,1.0841,1.0845,1600200001.0
2009-07-24 19:05:00,1.0845,1.08515,1.08425,1.08445,985599997.0
2009-07-24 19:10:00,1.08445,1.08455,1.08425,1.08445,673400002.0
2009-07-24 19:15:00,1.08445,1.0845,1.08425,1.0844,1292199999.0
2009-07-24 19:20:00,1.0844,1.0847,1.0841,1.08415,723199992.0
2009-07-24 19:25:00,1.08415,1.0851,1.08415,1.0848,2325200003.0
2009-07-24 19:30:00,1.0847,1.0849,1.0841,1.0841,2723000000.0
2009-07-24 19:35:00,1.0841,1.0844,1.08405,1.08415,1854400003.0
2009-07-24 19:40:00,1.08415,1.0847,1.0841,1.0843,1390999999.0
2009-07-24 19:45:00,1.0843,1.08485,1.0843,1.08465,786400004.0
2009-07-24 19:50:00,1.08465,1.08485,1.08445,1.08485,1276600002.0
2009-07-24 19:55:00,1.08485,1.08485,1.0846,1.0848,569400002.0
2009-07-24 20:00:00,1.0848,1.0848,1.0845,1.08465,1253199995.0
2009-07-24 20:05:00,1.0847,1.0848,1.0841,1.0843,1407200008.0
2009-07-24 20:10:00,1.08435,1.08445,1.08405,1.0843,490599999.0
2009-07-24 20:15:00,1.0843,1.0844,1.08405,1.0842,1144400003.0
2009-07-24 20:20:00,1.0842,1.08465,1.08395,1.08415,1618400001.0
2009-07-24 20:25:00,1.0842,1.08435,1.08355,1.0836,1739800001.0
2009-07-24 20:30:00,1.0836,1.0841,1.0836,1.08385,1099400001.0
2009-07-24 20:35:00,1.0839,1.0843,1.0839,1.0841,1534199987.0
2009-07-24 20:40:00,1.0841,1.0842,1.084,1.0842,279399998.0
2009-07-24 20:45:00,1.0842,1.0842,1.08375,1.0838,1286400019.0
2009-07-24 20:50:00,1.0838,1.08425,1.0838,1.08415,1327800005.0
2009-07-24 20:55:00,1.0841,1.08425,1.0837,1.08375,1733000030.0
2009-07-24 21:00:00,1.0837,1.08385,1.0837,1.0837,411200003.0
2009-07-24 21:05:00,1.08375,1.08405,1.0837,1.084,129600001.0
2009-07-24 21:10:00,1.084,1.084,1.08345,1.08365,646400005.0
2009-07-24 21:15:00,1.08365,1.08405,1.0834,1.08395,331800004.0
2009-07-24 21:20:00,1.08395,1.08425,1.08365,1.08395,1009000005.0
2009-07-24 21:25:00,1.08385,1.08385,1.08335,1.0837,964599998.0
2009-07-24 21:30:00,1.0837,1.084,1.0836,1.08365,1494799996.0
2009-07-24 21:35:00,1.08365,1.084,1.08345,1.0838,1578600000.0
2009-07-24 21:40:00,1.0838,1.08395,1.08275,1.08275,950799996.0
2009-07-24 21:45:00,1.08275,1.08275,1.0813,1.0825,1992200000.0
2009-07-24 21:50:00,1.0825,1.08365,1.0824,1.08345,996999998.0
2009-07-24 21:55:00,1.0835,1.0837,1.0824,1.0824,1109599999.0
2009-07-24 22:00:00,1.0824,1.08305,1.0822,1.08295,845499999.0
2009-07-24 22:05:00,1.08295,1.0834,1.0828,1.0834,288499998.0
2009-07-24 22:10:00,1.0834,1.08435,1.0833,1.0841,520899998.0
2009-07-24 22:15:00,1.0843,1.08435,1.084,1.08405,170000000.0
2009-07-24 22:20:00,1.08405,1.0843,1.08405,1.08415,263800000.0
2009-07-24 22:25:00,1.08415,1.0848,1.084,1.08475,484599999.0
2009-07-24 22:30:00,1.08485,1.08515,1.0847,1.08515,264000002.0
2009-07-24 22:35:00,1.08515,1.08595,1.0851,1.08595,569999999.0
2009-07-24 22:40:00,1.086,1.0863,1.0858,1.0861,592000000.0
2009-07-24 22:45:00,1.0861,1.08635,1.0854,1.0862,689000001.0
2009-07-24 22:50:00,1.0859,1.08625,1.0855,1.08615,935199993.0
2009-07-24 22:55:00,1.08615,1.0865,1.0861,1.0864,317800000.0
2009-07-27 00:00:00,1.08571,1.08572,1.08532,1.08532,121000000.0
2009-07-27 00:05:00,1.08548,1.08555,1.08387,1.0847,121000000.0
2009-07-27 00:10:00,1.08467,1.08529,1.08467,1.08508,121000000.0
2009-07-27 00:15:00,1.08511,1.08539,1.08506,1.08539,121000000.0
2009-07-27 00:20:00,1.08525,1.08546,1.08522,1.0853,121000000.0
2009-07-27 00:25:00,1.08532,1.08584,1.08532,1.08546,121000000.0
2009-07-27 00:30:00,1.08543,1.08592,1.08543,1.08588,121000000.0
2009-07-27 00:35:00,1.08589,1.08596,1.08547,1.08558,121000000.0
2009-07-27 00:40:00,1.08557,1.08588,1.08554,1.08579,121000000.0
2009-07-27 00:45:00,1.08561,1.08582,1.08531,1.08548,121000000.0
2009-07-27 00:50:00,1.08546,1.08586,1.08544,1.08559,121000000.0
2009-07-27 00:55:00,1.08558,1.08588,1.08545,1.08584,121000000.0
2009-07-27 01:00:00,1.08585,1.08611,1.08581,1.08596,121000000.0
2009-07-27 01:05:00,1.08595,1.08606,1.08593,1.08597,121000000.0
2009-07-27 01:10:00,1.08599,1.08607,1.08586,1.08606,121000000.0
2009-07-27 01:15:00,1.08607,1.08621,1.08603,1.08616,121000000.0
2009-07-27 01:20:00,1.08617,1.08649,1.08617,1.08648,121000000.0
2009-07-27 01:25:00,1.08649,1.08672,1.08633,1.0866,121000000.0
2009-07-27 01:30:00,1.08658,1.08674,1.08657,1.08664,96800000.0
2009-07-27 01:35:00,1.08679,1.08685,1.08663,1.08664,121000000.0
2009-07-27 01:40:00,1.08663,1.08668,1.08663,1.08664,96800000.0
2009-07-27 01:45:00,1.08663,1.08719,1.08663,1.08712,121000000.0
2009-07-27 01:50:00,1.08711,1.08749,1.08709,1.08726,121000000.0
2009-07-27 01:55:00,1.08725,1.08731,1.08719,1.08725,121000000.0
2009-07-27 02:00:00,1.0873,1.0877,1.0872,1.0875,187200001.0
2009-07-27 02:05:00,1.0875,1.08785,1.0874,1.08755,261600000.0
2009-07-27 02:10:00,1.0877,1.0878,1.0875,1.08775,205800000.0
2009-07-27 02:15:00,1.0878,1.088,1.08755,1.0877,228000000.0
2009-07-27 02:20:00,1.0877,1.08775,1.08745,1.0875,453400000.0
2009-07-27 02:25:00,1.08745,1.08745,1.0872,1.08725,80000000.0
2009-07-27 02:30:00,1.0872,1.0872,1.08655,1.0866,235400000.0
2009-07-27 02:35:00,1.0866,1.0868,1.08515,1.08515,246400000.0
2009-07-27 02:40:00,1.08525,1.086,1.08525,1.08595,605399998.0
2009-07-27 02:45:00,1.086,1.0864,1.08595,1.08605,173600000.0
2009-07-27 02:50:00,1.08605,1.087,1.08585,1.0866,805600000.0
2009-07-27 02:55:00,1.0866,1.0866,1.086,1.08625,178800000.0
2009-07-27 03:00:00,1.0863,1.0863,1.08525,1.0855,454100000.0
2009-07-27 03:05:00,1.0854,1.0858,1.0847,1.0849,304600000.0
2009-07-27 03:10:00,1.0849,1.085,1.08435,1.0847,172200000.0
2009-07-27 03:15:00,1.0847,1.0849,1.0845,1.0848,366600001.0
2009-07-27 03:20:00,1.0848,1.0851,1.0848,1.08485,78200000.0
2009-07-27 03:25:00,1.0849,1.0853,1.0848,1.08525,192600000.0
2009-07-27 03:30:00,1.0853,1.0855,1.0851,1.0852,283199999.0
2009-07-27 03:35:00,1.0852,1.0852,1.0842,1.08485,269800000.0
2009-07-27 03:40:00,1.08485,1.08485,1.08415,1.08425,116200000.0
2009-07-27 03:45:00,1.0843,1.0849,1.084,1.08467,279000001.0
2009-07-27 03:50:00,1.0848,1.0852,1.0847,1.0852,111400000.0
2009-07-27 03:55:00,1.085,1.0853,1.0849,1.08515,67600000.0
2009-07-27 04:00:00,1.0851,1.086,1.085,1.0859,218200000.0
2009-07-27 04:05:00,1.0858,1.086,1.08545,1.0859,179500000.0
2009-07-27 04:10:00,1.0859,1.0862,1.0859,1.08615,244200000.0
2009-07-27 04:15:00,1.08585,1.0863,1.08545,1.0856,359200000.0
2009-07-27 04:20:00,1.0856,1.08605,1.0855,1.0858,160200000.0
2009-07-27 04:25:00,1.0858,1.0859,1.0857,1.0859,292199997.0
2009-07-27 04:30:00,1.0859,1.0861,1.08585,1.0859,533200001.0
2009-07-27 04:35:00,1.08585,1.0859,1.08565,1.08575,241400000.0
2009-07-27 04:40:00,1.0856,1.0858,1.08555,1.08564,144400000.0
2009-07-27 04:45:00,1.08575,1.0858,1.08545,1.0856,100000000.0
2009-07-27 04:50:00,1.0856,1.08575,1.08522,1.0857,161999999.0
2009-07-27 04:55:00,1.0857,1.08585,1.085,1.085,463199999.0
2009-07-27 05:00:00,1.0848,1.085,1.0848,1.0848,317400000.0
2009-07-27 05:05:00,1.0848,1.085,1.08475,1.085,224400000.0
2009-07-27 05:10:00,1.085,1.0852,1.08485,1.08495,193400001.0
2009-07-27 05:15:00,1.08495,1.08505,1.08475,1.0848,350200000.0
2009-07-27 05:20:00,1.0848,1.0849,1.0846,1.0846,143800000.0
2009-07-27 05:25:00,1.0845,1.08465,1.0844,1.0845,253600000.0
2009-07-27 05:30:00,1.0845,1.0846,1.084,1.08415,178799999.0
2009-07-27 05:35:00,1.08405,1.0843,1.0836,1.084,433400002.0
2009-07-27 05:40:00,1.084,1.084,1.08335,1.08355,499200000.0
2009-07-27 05:45:00,1.0837,1.0839,1.08365,1.08375,210200000.0
2009-07-27 05:50:00,1.08385,1.0845,1.08375,1.08445,403200001.0
2009-07-27 05:55:00,1.08445,1.08445,1.08355,1.08405,716400002.0
2009-07-27 06:00:00,1.08405,1.08415,1.0834,1.08365,499600003.0
2009-07-27 06:05:00,1.08365,1.0842,1.0836,1.08385,452199999.0
2009-07-27 06:10:00,1.0839,1.0846,1.08385,1.0845,514000001.0
2009-07-27 06:15:00,1.0845,1.08475,1.0844,1.08465,240400000.0
2009-07-27 06:20:00,1.08465,1.0848,1.08385,1.0848,693800002.0
2009-07-27 06:25:00,1.0848,1.08495,1.08445,1.0846,316800000.0
2009-07-27 06:30:00,1.08475,1.08475,1.08413,1.0846,568599998.0
2009-07-27 06:35:00,1.0846,1.08505,1.08443,1.0847,340800000.0
2009-07-27 06:40:00,1.08465,1.0848,1.0846,1.0848,121200000.0
2009-07-27 06:45:00,1.0848,1.08525,1.0848,1.085,437999998.0
2009-07-27 06:50:00,1.085,1.08515,1.08475,1.08475,205800000.0
2009-07-27 06:55:00,1.08495,1.08495,1.08455,1.08465,314000000.0
2009-07-27 07:00:00,1.08455,1.08475,1.0842,1.0846,343600000.0
2009-07-27 07:05:00,1.0846,1.08465,1.08425,1.08455,549000000.0
2009-07-27 07:10:00,1.08465,1.08495,1.08465,1.08485,395600000.0
2009-07-27 07:15:00,1.08485,1.08525,1.0845,1.0851,551199997.0
2009-07-27 07:20:00,1.0851,1.08535,1.08495,1.08515,627000000.0
2009-07-27 07:25:00,1.0851,1.0851,1.08465,1.08466,642400000.0
2009-07-27 07:30:00,1.08495,1.0853,1.08492,1.0852,425000000.0
2009-07-27 07:35:00,1.0852,1.0852,1.08485,1.08495,394000000.0
2009-07-27 07:40:00,1.08495,1.08506,1.08441,1.08496,1241300000.0
2009-07-27 07:45:00,1.08464,1.085,1.08447,1.08485,782000000.0
2009-07-27 07:50:00,1.08485,1.08485,1.08395,1.08432,415199998.0
2009-07-27 07:55:00,1.0844,1.0844,1.08325,1.0836,739799997.0
2009-07-27 08:00:00,1.0836,1.0838,1.0835,1.0836,404600000.0
2009-07-27 08:05:00,1.08355,1.0837,1.0828,1.0833,1344599996.0
2009-07-27 08:10:00,1.0833,1.08385,1.0832,1.0838,1496599996.0
2009-07-27 08:15:00,1.0838,1.0838,1.08325,1.08355,382600000.0
2009-07-27 08:20:00,1.08355,1.0836,1.0833,1.0833,456799999.0
2009-07-27 08:25:00,1.0833,1.0836,1.08265,1.08265,718800000.0
2009-07-27 08:30:00,1.0827,1.08275,1.08205,1.0821,615200001.0
2009-07-27 08:35:00,1.0821,1.0826,1.082,1.08205,1187400000.0
2009-07-27 08:40:00,1.0821,1.0822,1.0819,1.0821,331999999.0
2009-07-27 08:45:00,1.0821,1.0822,1.0819,1.082,325000001.0
2009-07-27 08:50:00,1.08195,1.082,1.0816,1.08185,844000001.0
2009-07-27 08:55:00,1.0818,1.08185,1.08135,1.0815,867200004.0
2009-07-27 09:00:00,1.0815,1.0822,1.0814,1.08205,1616400001.0
2009-07-27 09:05:00,1.082,1.0836,1.08185,1.08235,2989000009.0
2009-07-27 09:10:00,1.08235,1.0827,1.08215,1.0822,2323300004.0
2009-07-27 09:15:00,1.0822,1.0835,1.08205,1.08255,1592100000.0
2009-07-27 09:20:00,1.08255,1.0828,1.0825,1.08265,1476000005.0
2009-07-27 09:25:00,1.0827,1.08295,1.0826,1.08265,745000000.0
2009-07-27 09:30:00,1.08265,1.0835,1.08265,1.08335,2128400000.0
2009-07-27 09:35:00,1.08335,1.08375,1.0832,1.0835,1117200002.0
2009-07-27 09:40:00,1.08355,1.0851,1.08355,1.08475,1243200005.0
2009-07-27 09:45:00,1.0848,1.0851,1.0843,1.08435,1360000000.0
2009-07-27 09:50:00,1.08425,1.08505,1.08375,1.08465,2555400004.0
2009-07-27 09:55:00,1.08455,1.0849,1.08395,1.08475,1386800002.0
2009-07-27 10:00:00,1.08475,1.08485,1.08415,1.0846,1079199998.0
2009-07-27 10:05:00,1.08455,1.08485,1.0843,1.08485,1922600005.0
2009-07-27 10:10:00,1.08485,1.08565,1.08475,1.08525,983200000.0
2009-07-27 10:15:00,1.08525,1.08555,1.0844,1.0845,725700000.0
2009-07-27 10:20:00,1.0845,1.08545,1.08445,1.0849,997200000.0
2009-07-27 10:25:00,1.0849,1.0852,1.08475,1.08515,575700000.0
2009-07-27 10:30:00,1.08515,1.08515,1.08455,1.08475,880199998.0
2009-07-27 10:35:00,1.08475,1.0857,1.08455,1.0857,1021800003.0
2009-07-27 10:40:00,1.0857,1.0857,1.0846,1.08465,739400003.0
2009-07-27 10:45:00,1.08465,1.08485,1.0841,1.0842,1059400002.0
2009-07-27 10:50:00,1.0842,1.0846,1.08415,1.0842,670400005.0
2009-07-27 10:55:00,1.0842,1.08445,1.0841,1.08435,630600000.0
2009-07-27 11:00:00,1.08435,1.0845,1.0839,1.0843,817800002.0
2009-07-27 11:05:00,1.0843,1.0843,1.0838,1.0839,779000001.0
2009-07-27 11:10:00,1.0839,1.0839,1.0832,1.0832,822600000.0
2009-07-27 11:15:00,1.08315,1.08345,1.08305,1.0834,577400000.0
2009-07-27 11:20:00,1.0834,1.0834,1.0826,1.0828,791600000.0
2009-07-27 11:25:00,1.08275,1.0828,1.08215,1.08255,573199999.0
2009-07-27 11:30:00,1.08255,1.08255,1.0821,1.0823,496000000.0
2009-07-27 11:35:00,1.0823,1.08275,1.08215,1.08225,634600000.0
2009-07-27 11:40:00,1.08235,1.08255,1.08215,1.08215,468800001.0
2009-07-27 11:45:00,1.0822,1.0822,1.0817,1.082,991799999.0
2009-07-27 11:50:00,1.08205,1.0821,1.08125,1.0816,1288600003.0
2009-07-27 11:55:00,1.0816,1.0828,1.0816,1.08225,1294600002.0
2009-07-27 12:00:00,1.0823,1.0831,1.08215,1.0831,1225599998.0
2009-07-27 12:05:00,1.083,1.08375,1.0826,1.08265,1025200002.0
2009-07-27 12:10:00,1.08265,1.08295,1.08245,1.08285,493000000.0
2009-07-27 12:15:00,1.08285,1.08295,1.08235,1.08275,1238300003.0
2009-07-27 12:20:00,1.08275,1.08335,1.08275,1.08275,600999999.0
2009-07-27 12:25:00,1.08275,1.08275,1.08235,1.0824,445199999.0
2009-07-27 12:30:00,1.0824,1.0824,1.08165,1.082,409000000.0
2009-07-27 12:35:00,1.082,1.0821,1.0815,1.08155,991600000.0
2009-07-27 12:40:00,1.0816,1.0818,1.0811,1.0811,1373200002.0
2009-07-27 12:45:00,1.0811,1.0812,1.0803,1.0806,1474600005.0
2009-07-27 12:50:00,1.0806,1.081,1.0803,1.0809,920399998.0
2009-07-27 12:55:00,1.08095,1.0812,1.0805,1.08085,420400000.0
2009-07-27 13:00:00,1.081,1.0811,1.08025,1.0805,798800001.0
2009-07-27 13:05:00,1.0805,1.08055,1.0798,1.08,1329799998.0
2009-07-27 13:10:00,1.08,1.0806,1.0793,1.0794,2155800000.0
2009-07-27 13:15:00,1.0795,1.0803,1.0794,1.08005,1387600000.0
2009-07-27 13:20:00,1.08005,1.08045,1.0795,1.0797,1343099999.0
2009-07-27 13:25:00,1.0797,1.0798,1.0781,1.0783,2565700003.0
2009-07-27 13:30:00,1.07835,1.0788,1.0778,1.0785,2010400003.0
2009-07-27 13:35:00,1.0786,1.07915,1.0777,1.07895,1810799999.0
2009-07-27 13:40:00,1.07895,1.07995,1.0788,1.07935,1631699998.0
2009-07-27 13:45:00,1.0793,1.0799,1.0793,1.07965,898100000.0
2009-07-27 13:50:00,1.07965,1.0797,1.0784,1.07865,1824099995.0
2009-07-27 13:55:00,1.07855,1.07955,1.07855,1.0794,846599999.0
2009-07-27 14:00:00,1.07935,1.08025,1.0789,1.08005,1802400002.0
2009-07-27 14:05:00,1.08005,1.0816,1.08,1.0814,1113000001.0
2009-07-27 14:10:00,1.0814,1.08225,1.08135,1.0814,1505600000.0
2009-07-27 14:15:00,1.0815,1.0817,1.08125,1.0816,1927399993.0
2009-07-27 14:20:00,1.0816,1.0822,1.08155,1.08215,1752600007.0
2009-07-27 14:25:00,1.08215,1.0829,1.08215,1.0827,1811600010.0
2009-07-27 14:30:00,1.0826,1.0826,1.082,1.082,1712600001.0
2009-07-27 14:35:00,1.082,1.0822,1.08125,1.0816,1669800006.0
2009-07-27 14:40:00,1.0816,1.0817,1.081,1.08115,1250599999.0
2009-07-27 14:45:00,1.08115,1.0813,1.0807,1.08105,920000003.0
2009-07-27 14:50:00,1.081,1.081,1.07975,1.0802,912600000.0
2009-07-27 14:55:00,1.0802,1.0807,1.0799,1.0805,1171800003.0
2009-07-27 15:00:00,1.0805,1.0816,1.0804,1.0806,1732000006.0
2009-07-27 15:05:00,1.08065,1.08135,1.08045,1.08055,1599000012.0
2009-07-27 15:10:00,1.08065,1.081,1.0804,1.0809,1338000000.0
2009-07-27 15:15:00,1.08095,1.08135,1.08075,1.08135,1437200003.0
2009-07-27 15:20:00,1.08135,1.08165,1.08115,1.08145,2174600008.0
2009-07-27 15:25:00,1.08145,1.0818,1.08135,1.0814,3057000010.0
2009-07-27 15:30:00,1.0814,1.082,1.08085,1.08155,4147400008.0
2009-07-27 15:35:00,1.08155,1.08235,1.08125,1.08175,2525399997.0
2009-07-27 15:40:00,1.08155,1.08205,1.0812,1.0815,4210199997.0
2009-07-27 15:45:00,1.0815,1.08215,1.0812,1.0819,5178800035.0
2009-07-27 15:50:00,1.0819,1.0822,1.08145,1.0817,3221599993.0
2009-07-27 15:55:00,1.0817,1.082,1.08155,1.0816,4901600020.0
2009-07-27 16:00:00,1.0816,1.0816,1.07895,1.08045,3603400008.0
2009-07-27 16:05:00,1.08045,1.0809,1.08,1.08025,2001299996.0
2009-07-27 16:10:00,1.08025,1.0819,1.08015,1.0815,3269800005.0
2009-07-27 16:15:00,1.0815,1.0816,1.08075,1.0815,2705400001.0
2009-07-27 16:20:00,1.0817,1.0824,1.0811,1.08185,4501600022.0
2009-07-27 16:25:00,1.0819,1.08255,1.0816,1.08225,2412600005.0
2009-07-27 16:30:00,1.0823,1.08315,1.0819,1.08295,3802799980.0
2009-07-27 16:35:00,1.083,1.0841,1.08295,1.0832,4160899992.0
2009-07-27 16:40:00,1.08325,1.0839,1.083,1.0833,3463999990.0
2009-07-27 16:45:00,1.0833,1.0835,1.0825,1.08255,3505900013.0
2009-07-27 16:50:00,1.08255,1.0827,1.08175,1.0821,2663199991.0
2009-07-27 16:55:00,1.0821,1.08285,1.08095,1.08105,2354000005.0
2009-07-27 17:00:00,1.0811,1.0818,1.08075,1.0817,2444600002.0
2009-07-27 17:05:00,1.0817,1.08195,1.0815,1.08165,1800599998.0
2009-07-27 17:10:00,1.08165,1.082,1.08115,1.08125,2195200003.0
2009-07-27 17:15:00,1.08133,1.08225,1.08125,1.082,1909400010.0
2009-07-27 17:20:00,1.082,1.08205,1.08115,1.08145,1250799996.0
2009-07-27 17:25:00,1.08145,1.08255,1.0813,1.08225,3595200007.0
2009-07-27 17:30:00,1.08225,1.08275,1.0821,1.0822,3683600017.0
2009-07-27 17:35:00,1.0822,1.0835,1.0822,1.08315,2432500014.0
2009-07-27 17:40:00,1.0831,1.0831,1.08265,1.0828,2907099997.0
2009-07-27 17:45:00,1.0828,1.0835,1.0822,1.0835,2760300017.0
2009-07-27 17:50:00,1.08325,1.0837,1.08315,1.0835,1456800002.0
2009-07-27 17:55:00,1.0834,1.0841,1.08315,1.08335,2368800010.0
2009-07-27 18:00:00,1.0834,1.0842,1.08315,1.0833,2600300005.0
2009-07-27 18:05:00,1.0833,1.08385,1.083,1.08305,2178999999.0
2009-07-27 18:10:00,1.0829,1.0833,1.08275,1.0829,1377800005.0
2009-07-27 18:15:00,1.08295,1.0831,1.08225,1.08235,1680800012.0
2009-07-27 18:20:00,1.08235,1.0825,1.08175,1.08175,1619100000.0
2009-07-27 18:25:00,1.0818,1.0824,1.0818,1.0821,1047600009.0
2009-07-27 18:30:00,1.0821,1.08245,1.082,1.0823,1019799996.0
2009-07-27 18:35:00,1.0822,1.0825,1.08205,1.08215,1500800004.0
2009-07-27 18:40:00,1.0822,1.0823,1.08165,1.08225,981400004.0
2009-07-27 18:45:00,1.0822,1.0827,1.0819,1.0821,1871799998.0
2009-07-27 18:50:00,1.0822,1.08225,1.08115,1.08225,1514800002.0
2009-07-27 18:55:00,1.0823,1.0823,1.08175,1.08195,1077399997.0
2009-07-27 19:00:00,1.0819,1.0821,1.0815,1.0818,1067300004.0
2009-07-27 19:05:00,1.08175,1.08215,1.08149,1.08155,821200001.0
2009-07-27 19:10:00,1.08175,1.08245,1.0817,1.08215,1412800000.0
2009-07-27 19:15:00,1.08215,1.08225,1.0818,1.0822,1662800003.0
2009-07-27 19:20:00,1.0822,1.0828,1.08215,1.0826,1638599998.0
2009-07-27 19:25:00,1.0826,1.0835,1.0826,1.08335,2725000012.0
2009-07-27 19:30:00,1.08335,1.0836,1.08335,1.0834,885400005.0
2009-07-27 19:35:00,1.0834,1.0835,1.0832,1.0832,1855200020.0
2009-07-27 19:40:00,1.0832,1.0834,1.08265,1.083,2373200006.0
2009-07-27 19:45:00,1.083,1.0832,1.0828,1.08285,2421199998.0
2009-07-27 19:50:00,1.0828,1.08295,1.0825,1.08265,1006799995.0
2009-07-27 19:55:00,1.08265,1.08265,1.082,1.08235,1957600006.0
2009-07-27 20:00:00,1.0823,1.0825,1.0822,1.08245,666299998.0
2009-07-27 20:05:00,1.0824,1.08255,1.0821,1.0821,452600000.0
2009-07-27 20:10:00,1.0821,1.08245,1.0821,1.0824,693599999.0
2009-07-27 20:15:00,1.0824,1.08265,1.0822,1.08235,2039399998.0
2009-07-27 20:20:00,1.0823,1.08235,1.08145,1.0821,1068000001.0
2009-07-27 20:25:00,1.08215,1.08215,1.0816,1.08165,1279999995.0
2009-07-27 20:30:00,1.0817,1.08215,1.0817,1.0821,1155800003.0
2009-07-27 20:35:00,1.0821,1.0821,1.08145,1.0816,2862399984.0
2009-07-27 20:40:00,1.0815,1.0816,1.08115,1.08115,2723399995.0
2009-07-27 20:45:00,1.08115,1.0812,1.0808,1.0809,1091200001.0
2009-07-27 20:50:00,1.0809,1.0812,1.0809,1.081,1366599994.0
2009-07-27 20:55:00,1.081,1.081,1.08015,1.0804,1386400000.0
2009-07-27 21:00:00,1.0804,1.08115,1.0802,1.0811,1210200000.0
2009-07-27 21:05:00,1.08125,1.08125,1.08105,1.0811,362800000.0
2009-07-27 21:10:00,1.0811,1.0812,1.08075,1.08085,725799996.0
2009-07-27 21:15:00,1.0809,1.0813,1.0807,1.0813,750200001.0
2009-07-27 21:20:00,1.0814,1.08195,1.0812,1.08195,1169399999.0
2009-07-27 21:25:00,1.08195,1.082,1.0816,1.08185,474800001.0
2009-07-27 21:30:00,1.0818,1.08195,1.0816,1.0818,313000000.0
2009-07-27 21:35:00,1.0818,1.08215,1.0818,1.08205,414000001.0
2009-07-27 21:40:00,1.08205,1.08245,1.0818,1.082,1596200004.0
2009-07-27 21:45:00,1.082,1.08225,1.08185,1.082,1418800000.0
2009-07-27 21:50:00,1.08195,1.08195,1.0812,1.0814,793299999.0
2009-07-27 21:55:00,1.0814,1.08155,1.081,1.08105,1446600003.0
2009-07-27 22:00:00,1.0811,1.0811,1.08055,1.08075,536400001.0
2009-07-27 22:05:00,1.08075,1.08085,1.0805,1.08065,360400000.0
2009-07-27 22:10:00,1.0807,1.08075,1.08055,1.0807,269400000.0
2009-07-27 22:15:00,1.08055,1.08085,1.08055,1.08065,345000000.0
2009-07-27 22:20:00,1.08065,1.08065,1.0803,1.0804,176200000.0
2009-07-27 22:25:00,1.0804,1.0807,1.08035,1.0806,278800001.0
2009-07-27 22:30:00,1.08075,1.08095,1.08065,1.0808,240300000.0
2009-07-27 22:35:00,1.08055,1.08085,1.08052,1.0808,362400000.0
2009-07-27 22:40:00,1.0808,1.0811,1.08065,1.08105,276200000.0
2009-07-27 22:45:00,1.08105,1.08125,1.08095,1.08125,326600000.0
2009-07-27 22:50:00,1.08125,1.0814,1.0812,1.0814,234400000.0
2009-07-27 22:55:00,1.0814,1.0814,1.08055,1.08095,602200000.0
2009-07-27 23:00:00,1.08095,1.081,1.07945,1.08005,315200000.0
2009-07-27 23:05:00,1.08005,1.0807,1.08005,1.08055,113999999.0
2009-07-27 23:10:00,1.08055,1.0806,1.08045,1.0805,45400000.0
2009-07-27 23:15:00,1.08045,1.0808,1.08032,1.08045,187400000.0
2009-07-27 23:20:00,1.0804,1.0807,1.08031,1.08035,127600000.0
2009-07-27 23:25:00,1.08075,1.0808,1.08022,1.08034,215800000.0
2009-07-27 23:30:00,1.08048,1.0808,1.08034,1.08036,162400000.0
2009-07-27 23:35:00,1.08075,1.08095,1.0807,1.08075,67400000.0
2009-07-27 23:40:00,1.08036,1.08058,1.08029,1.08058,148200000.0
2009-07-27 23:45:00,1.08065,1.08065,1.08045,1.08055,127799999.0
2009-07-27 23:50:00,1.0804,1.0808,1.08022,1.08067,276399999.0
2009-07-27 23:55:00,1.0806,1.0809,1.08033,1.0804,302000000.0
2009-07-28 00:00:00,1.08055,1.0811,1.0805,1.0811,51600000.0
2009-07-28 00:05:00,1.0805,1.08125,1.0804,1.08045,127200000.0
2009-07-28 00:10:00,1.08085,1.08085,1.08055,1.08075,55000000.0
2009-07-28 00:15:00,1.0807,1.0812,1.08055,1.0812,58600000.0
2009-07-28 00:20:00,1.08115,1.08125,1.08065,1.0809,210000000.0
2009-07-28 00:25:00,1.0808,1.0809,1.0805,1.08065,166799999.0
2009-07-28 00:30:00,1.08075,1.0809,1.08055,1.0809,68800000.0
2009-07-28 00:35:00,1.08085,1.08105,1.08048,1.081,60000000.0
2009-07-28 00:40:00,1.08095,1.081,1.08075,1.0809,75200000.0
2009-07-28 00:45:00,1.0807,1.08105,1.08069,1.08086,190200000.0
2009-07-28 00:50:00,1.08105,1.08105,1.0804,1.08065,169200000.0
2009-07-28 00:55:00,1.0805,1.0809,1.08005,1.0806,315600000.0
2009-07-28 01:00:00,1.08065,1.08135,1.0806,1.08125,220400002.0
2009-07-28 01:05:00,1.0812,1.0813,1.08085,1.0811,672600001.0
2009-07-28 01:10:00,1.0811,1.0812,1.081,1.0812,121200000.0
2009-07-28 01:15:00,1.0812,1.08145,1.08105,1.0812,46800000.0
2009-07-28 01:20:00,1.0812,1.08165,1.0812,1.08145,291600000.0
2009-07-28 01:25:00,1.0815,1.08165,1.08115,1.0812,238000000.0
2009-07-28 01:30:00,1.0812,1.0813,1.08045,1.0806,221200000.0
2009-07-28 01:35:00,1.08075,1.08085,1.08027,1.08045,110200000.0
2009-07-28 01:40:00,1.08036,1.0806,1.08023,1.0806,168400000.0
2009-07-28 01:45:00,1.0806,1.0806,1.08005,1.08005,58100000.0
2009-07-28 01:50:00,1.0802,1.0804,1.0799,1.0803,181400000.0
2009-07-28 01:55:00,1.0804,1.08045,1.08015,1.08045,79400000.0
2009-07-28 02:00:00,1.07995,1.0807,1.07995,1.0807,177800000.0
2009-07-28 02:05:00,1.0807,1.0809,1.0806,1.0809,142600000.0
2009-07-28 02:10:00,1.0809,1.081,1.08044,1.08095,337000001.0
2009-07-28 02:15:00,1.08095,1.08125,1.0809,1.08115,367800000.0
2009-07-28 02:20:00,1.0811,1.08135,1.0811,1.08135,61600000.0
2009-07-28 02:25:00,1.08145,1.0819,1.08125,1.0818,395400000.0
2009-07-28 02:30:00,1.0818,1.08205,1.0817,1.0819,309000000.0
2009-07-28 02:35:00,1.0819,1.0819,1.08145,1.0818,293400000.0
2009-07-28 02:40:00,1.0818,1.0818,1.0814,1.08155,156200000.0
2009-07-28 02:45:00,1.08155,1.08165,1.0814,1.0816,150600000.0
2009-07-28 02:50:00,1.0815,1.082,1.0815,1.0819,207400000.0
2009-07-28 02:55:00,1.0819,1.082,1.0818,1.08185,284200000.0
2009-07-28 03:00:00,1.08185,1.08185,1.0812,1.0813,344600000.0
2009-07-28 03:05:00,1.0813,1.08155,1.0812,1.0814,158200000.0
2009-07-28 03:10:00,1.0814,1.0816,1.08125,1.0813,241200000.0
2009-07-28 03:15:00,1.08135,1.0814,1.08105,1.0812,89400000.0
2009-07-28 03:20:00,1.0812,1.0816,1.08115,1.0816,151400000.0
2009-07-28 03:25:00,1.08155,1.08185,1.0814,1.0815,93000000.0
2009-07-28 03:30:00,1.08185,1.08195,1.08135,1.08165,126800000.0
2009-07-28 03:35:00,1.0819,1.0819,1.0813,1.08145,286800000.0
2009-07-28 03:40:00,1.08145,1.08155,1.08115,1.08145,125000000.0
2009-07-28 03:45:00,1.0815,1.0815,1.0812,1.0813,235800000.0
2009-07-28 03:50:00,1.0814,1.0816,1.08125,1.08155,220400000.0
2009-07-28 03:55:00,1.08155,1.08155,1.0814,1.0814,203200000.0
2009-07-28 04:00:00,1.0814,1.08155,1.0814,1.0814,97600000.0
2009-07-28 04:05:00,1.08155,1.08185,1.0814,1.0817,221000000.0
2009-07-28 04:10:00,1.08145,1.0818,1.08145,1.0818,52600000.0
2009-07-28 04:15:00,1.0818,1.0818,1.08155,1.0816,253400000.0
2009-07-28 04:20:00,1.0817,1.0817,1.0816,1.0816,146000000.0
2009-07-28 04:25:00,1.0816,1.0822,1.0816,1.082,215000000.0
2009-07-28 04:30:00,1.082,1.0821,1.08175,1.0821,385000000.0
2009-07-28 04:35:00,1.0821,1.0824,1.08205,1.08235,225400000.0
2009-07-28 04:40:00,1.08235,1.08285,1.08235,1.08245,375000000.0
2009-07-28 04:45:00,1.08245,1.08245,1.08159,1.08159,362600000.0
2009-07-28 04:50:00,1.08185,1.0819,1.08185,1.0819,178000000.0
2009-07-28 04:55:00,1.0819,1.0823,1.0817,1.0821,241200000.0
2009-07-28 05:00:00,1.0821,1.08215,1.082,1.082,145800000.0
2009-07-28 05:05:00,1.082,1.082,1.0814,1.0814,152200000.0
2009-07-28 05:10:00,1.0814,1.08145,1.0812,1.0812,433400000.0
2009-07-28 05:15:00,1.0812,1.0812,1.0806,1.08075,209200002.0
2009-07-28 05:20:00,1.0807,1.0809,1.08055,1.0807,475999999.0
2009-07-28 05:25:00,1.0807,1.0807,1.0803,1.08055,253599999.0
2009-07-28 05:30:00,1.08055,1.0809,1.0805,1.08085,301800000.0
2009-07-28 05:35:00,1.08085,1.0809,1.08065,1.0808,356199998.0
2009-07-28 05:40:00,1.0808,1.08105,1.08075,1.08095,156600000.0
2009-07-28 05:45:00,1.08095,1.08095,1.08075,1.0809,107200000.0
2009-07-28 05:50:00,1.0809,1.08095,1.0808,1.0809,128400000.0
2009-07-28 05:55:00,1.0808,1.08095,1.0808,1.08095,98800000.0
2009-07-28 06:00:00,1.08095,1.08125,1.0809,1.0812,159999999.0
2009-07-28 06:05:00,1.0812,1.0812,1.0803,1.0803,456200000.0
2009-07-28 06:10:00,1.0803,1.0803,1.0793,1.07964,513200000.0
2009-07-28 06:15:00,1.07975,1.0804,1.07975,1.0803,572800000.0
2009-07-28 06:20:00,1.0804,1.08055,1.08025,1.08025,241200000.0
2009-07-28 06:25:00,1.0802,1.08035,1.07979,1.0803,131800000.0
2009-07-28 06:30:00,1.08035,1.08038,1.08012,1.08025,701599999.0
2009-07-28 06:35:00,1.0802,1.0802,1.07975,1.08005,527100000.0
2009-07-28 06:40:00,1.08005,1.08005,1.0796,1.0796,571399998.0
2009-07-28 06:45:00,1.0796,1.0796,1.07915,1.07915,667799999.0
2009-07-28 06:50:00,1.07915,1.07945,1.0791,1.0792,694400000.0
2009-07-28 06:55:00,1.0792,1.07945,1.0792,1.0793,176000000.0
2009-07-28 07:00:00,1.0793,1.07965,1.0791,1.0794,327400000.0
2009-07-28 07:05:00,1.07935,1.07945,1.07895,1.0794,339000000.0
2009-07-28 07:10:00,1.0794,1.0795,1.0793,1.0794,39800000.0
2009-07-28 07:15:00,1.07935,1.0795,1.07905,1.0791,280800000.0
2009-07-28 07:20:00,1.0791,1.07915,1.0786,1.0788,275200000.0
2009-07-28 07:25:00,1.0788,1.07885,1.07855,1.07885,197000000.0
2009-07-28 07:30:00,1.07885,1.07885,1.07855,1.07885,177600000.0
2009-07-28 07:35:00,1.07885,1.0789,1.07865,1.0789,211600000.0
2009-07-28 07:40:00,1.0789,1.0792,1.0783,1.07845,449000000.0
2009-07-28 07:45:00,1.07845,1.0786,1.0782,1.07845,688000002.0
2009-07-28 07:50:00,1.0785,1.07905,1.0785,1.079,745600000.0
2009-07-28 07:55:00,1.0791,1.0791,1.07875,1.0788,463300000.0
2009-07-28 08:00:00,1.0788,1.07915,1.0785,1.07895,776000011.0
2009-07-28 08:05:00,1.07895,1.07895,1.07835,1.0785,816400002.0
2009-07-28 08:10:00,1.0785,1.0785,1.07605,1.0763,1380899995.0
2009-07-28 08:15:00,1.07605,1.0769,1.076,1.0765,1389199997.0
2009-07-28 08:20:00,1.07645,1.0771,1.0764,1.07655,1289599999.0
2009-07-28 08:25:00,1.07645,1.0772,1.07645,1.07655,981800000.0
2009-07-28 08:30:00,1.0767,1.07805,1.0765,1.07805,885599999.0
2009-07-28 08:35:00,1.07805,1.07815,1.07705,1.07725,534899999.0
2009-07-28 08:40:00,1.07725,1.07775,1.0771,1.07765,794199998.0
2009-07-28 08:45:00,1.0777,1.07805,1.07735,1.07745,905800000.0
2009-07-28 08:50:00,1.07745,1.0776,1.0774,1.07755,742000003.0
2009-07-28 08:55:00,1.07755,1.07765,1.077,1.077,799000006.0
2009-07-28 09:00:00,1.077,1.077,1.07515,1.0752,1906829998.0
2009-07-28 09:05:00,1.07515,1.0755,1.07495,1.0754,2990800011.0
2009-07-28 09:10:00,1.07535,1.076,1.07495,1.0757,1509400003.0
2009-07-28 09:15:00,1.0757,1.0764,1.07525,1.0755,1535400006.0
2009-07-28 09:20:00,1.0756,1.07575,1.0754,1.07555,637000000.0
2009-07-28 09:25:00,1.07555,1.0765,1.07555,1.0758,804400000.0
2009-07-28 09:30:00,1.0758,1.07585,1.0751,1.07535,921799999.0
2009-07-28 09:35:00,1.0754,1.0757,1.0752,1.07525,719500001.0
2009-07-28 09:40:00,1.07525,1.07535,1.075,1.0753,1122999998.0
2009-07-28 09:45:00,1.07525,1.07555,1.0751,1.07525,1171200002.0
2009-07-28 09:50:00,1.07525,1.0757,1.07515,1.0755,846799999.0
2009-07-28 09:55:00,1.0755,1.07595,1.0754,1.07585,986400000.0
2009-07-28 10:00:00,1.0759,1.0767,1.0755,1.07645,881200001.0
2009-07-28 10:05:00,1.07645,1.0766,1.076,1.0761,863000000.0
2009-07-28 10:10:00,1.0761,1.07685,1.07605,1.07675,544000000.0
2009-07-28 10:15:00,1.07685,1.07695,1.0766,1.0767,928000001.0
2009-07-28 10:20:00,1.07675,1.0768,1.0765,1.07665,694999999.0
2009-07-28 10:25:00,1.07665,1.077,1.0764,1.0766,883800001.0
2009-07-28 10:30:00,1.0766,1.0772,1.07655,1.077,670199998.0
2009-07-28 10:35:00,1.077,1.0782,1.077,1.07815,607000002.0
2009-07-28 10:40:00,1.0782,1.07845,1.0778,1.07795,931800001.0
2009-07-28 10:45:00,1.07795,1.07825,1.0777,1.0782,793400001.0
2009-07-28 10:50:00,1.078,1.07805,1.0775,1.0775,620399998.0
2009-07-28 10:55:00,1.0775,1.0787,1.0775,1.0786,679700002.0
2009-07-28 11:00:00,1.0786,1.0792,1.07825,1.07895,657599997.0
2009-07-28 11:05:00,1.07895,1.07895,1.0769,1.07745,1098600005.0
2009-07-28 11:10:00,1.07745,1.0783,1.07725,1.0774,1657600001.0
2009-07-28 11:15:00,1.0774,1.07765,1.0769,1.0769,700000001.0
2009-07-28 11:20:00,1.07695,1.07775,1.07695,1.0776,518600001.0
2009-07-28 11:25:00,1.0776,1.0781,1.07745,1.07785,631200003.0
2009-07-28 11:30:00,1.0779,1.07825,1.07785,1.0781,442400000.0
2009-07-28 11:35:00,1.0781,1.07855,1.07805,1.07805,532599999.0
2009-07-28 11:40:00,1.07805,1.07805,1.0774,1.07775,801799995.0
2009-07-28 11:45:00,1.0778,1.0785,1.0778,1.0781,668600000.0
2009-07-28 11:50:00,1.0781,1.0781,1.07705,1.07705,614600000.0
2009-07-28 11:55:00,1.07705,1.07765,1.07695,1.077,505600001.0
2009-07-28 12:00:00,1.07705,1.0772,1.0768,1.077,211800001.0
2009-07-28 12:05:00,1.077,1.0773,1.07695,1.0771,242000000.0
2009-07-28 12:10:00,1.0771,1.0772,1.07675,1.0768,334800000.0
2009-07-28 12:15:00,1.07675,1.07715,1.07675,1.0771,924400004.0
2009-07-28 12:20:00,1.0771,1.07745,1.07705,1.07745,450800000.0
2009-07-28 12:25:00,1.07745,1.07755,1.0774,1.07755,250200000.0
2009-07-28 12:30:00,1.0775,1.0777,1.0769,1.0773,759800000.0
2009-07-28 12:35:00,1.07755,1.07765,1.07715,1.07755,304600000.0
2009-07-28 12:40:00,1.0776,1.07795,1.0775,1.0778,206200000.0
2009-07-28 12:45:00,1.0778,1.0778,1.0775,1.0777,286000000.0
2009-07-28 12:50:00,1.0777,1.0782,1.0776,1.0781,365400000.0
2009-07-28 12:55:00,1.0781,1.0786,1.078,1.0786,667600001.0
2009-07-28 13:00:00,1.0786,1.0792,1.0786,1.0786,822800003.0
2009-07-28 13:05:00,1.0786,1.0787,1.07845,1.07855,999600003.0
2009-07-28 13:10:00,1.07855,1.07885,1.07845,1.07865,1254399998.0
2009-07-28 13:15:00,1.0786,1.0796,1.0783,1.0795,1547800001.0
2009-07-28 13:20:00,1.0795,1.08015,1.07945,1.0798,1596800000.0
2009-07-28 13:25:00,1.07985,1.0806,1.07925,1.07955,2199900002.0
2009-07-28 13:30:00,1.07955,1.07995,1.0792,1.0796,1875800000.0
2009-07-28 13:35:00,1.0796,1.0804,1.0794,1.08015,1210800010.0
2009-07-28 13:40:00,1.07995,1.08045,1.0796,1.0801,1167000008.0
2009-07-28 13:45:00,1.08025,1.08105,1.0801,1.08075,1752199996.0
2009-07-28 13:50:00,1.0807,1.08095,1.08005,1.0803,2060000002.0
2009-07-28 13:55:00,1.0803,1.08155,1.0803,1.0805,2843400001.0
2009-07-28 14:00:00,1.0805,1.08075,1.0795,1.07965,2114600006.0
2009-07-28 14:05:00,1.07965,1.0802,1.07875,1.07975,2005400004.0
2009-07-28 14:10:00,1.07985,1.08065,1.07975,1.08055,2371300018.0
2009-07-28 14:15:00,1.08055,1.08065,1.07925,1.07935,1706000008.0
2009-07-28 14:20:00,1.07935,1.07985,1.07895,1.0798,1044000001.0
2009-07-28 14:25:00,1.07995,1.08005,1.07965,1.0798,1074000014.0
2009-07-28 14:30:00,1.08,1.08005,1.07965,1.08005,1097700008.0
2009-07-28 14:35:00,1.08,1.08065,1.08,1.0804,2477000015.0
2009-07-28 14:40:00,1.0804,1.0804,1.0795,1.0799,2583000012.0
2009-07-28 14:45:00,1.08,1.08,1.07895,1.07915,1883200004.0
2009-07-28 14:50:00,1.0792,1.0794,1.0783,1.07835,2375800005.0
2009-07-28 14:55:00,1.07835,1.07915,1.07815,1.0788,1938800003.0
2009-07-28 15:00:00,1.0788,1.0791,1.07835,1.0788,1895900014.0
2009-07-28 15:05:00,1.0788,1.0796,1.0788,1.0795,1817199995.0
2009-07-28 15:10:00,1.0795,1.0805,1.07945,1.0803,1954200023.0
2009-07-28 15:15:00,1.08035,1.0805,1.0797,1.08035,2554400024.0
2009-07-28 15:20:00,1.08035,1.08195,1.0802,1.0814,2170100006.0
2009-07-28 15:25:00,1.0814,1.08265,1.0813,1.0821,3652800013.0
2009-07-28 15:30:00,1.0821,1.0827,1.08135,1.0825,3731900000.0
2009-07-28 15:35:00,1.0824,1.0827,1.0812,1.0816,2585229994.0
2009-07-28 15:40:00,1.0816,1.08185,1.0812,1.0815,1730000003.0
2009-07-28 15:45:00,1.0815,1.0818,1.0808,1.08085,2641599993.0
2009-07-28 15:50:00,1.0809,1.08165,1.0808,1.08105,2180199993.0
2009-07-28 15:55:00,1.08105,1.08115,1.0805,1.08055,1491999999.0
2009-07-28 16:00:00,1.08055,1.0836,1.08055,1.0835,2405400002.0
2009-07-28 16:05:00,1.08345,1.0846,1.0828,1.0845,2887700006.0
2009-07-28 16:10:00,1.0845,1.0859,1.0838,1.0856,3690499999.0
2009-07-28 16:15:00,1.0856,1.0861,1.0843,1.085,1765000002.0
2009-07-28 16:20:00,1.0851,1.08555,1.0845,1.0846,1375199998.0
2009-07-28 16:25:00,1.0846,1.0851,1.08425,1.0846,2070999999.0
2009-07-28 16:30:00,1.0846,1.085,1.0841,1.08465,1001800001.0
2009-07-28 16:35:00,1.08465,1.0853,1.0846,1.085,1237400001.0
2009-07-28 16:40:00,1.085,1.0856,1.0847,1.08505,1161599994.0
2009-07-28 16:45:00,1.08515,1.0854,1.0845,1.0845,1707900002.0
2009-07-28 16:50:00,1.0845,1.0852,1.0844,1.08515,1788599993.0
2009-07-28 16:55:00,1.08515,1.0854,1.0845,1.0848,1875899999.0
2009-07-28 17:00:00,1.085,1.0854,1.08475,1.0853,1667499989.0
2009-07-28 17:05:00,1.0853,1.0867,1.0852,1.0865,2704800011.0
2009-07-28 17:10:00,1.0865,1.0873,1.08635,1.08695,2392999997.0
2009-07-28 17:15:00,1.087,1.0877,1.0866,1.08665,1913200003.0
2009-07-28 17:20:00,1.0866,1.08915,1.0866,1.0891,2006999999.0
2009-07-28 17:25:00,1.0892,1.09,1.0882,1.0898,2584000002.0
2009-07-28 17:30:00,1.0899,1.0903,1.08915,1.08995,1880600003.0
2009-07-28 17:35:00,1.09,1.09065,1.0897,1.0898,1901199995.0
2009-07-28 17:40:00,1.0898,1.08995,1.08925,1.0897,1661699999.0
2009-07-28 17:45:00,1.0897,1.0897,1.08875,1.0888,1671700006.0
2009-07-28 17:50:00,1.0888,1.0891,1.0886,1.0886,2034400001.0
2009-07-28 17:55:00,1.0886,1.0888,1.0877,1.088,2538600011.0
2009-07-28 18:00:00,1.08805,1.08825,1.0873,1.08745,1573400004.0
2009-07-28 18:05:00,1.08745,1.0886,1.08725,1.0881,1624599993.0
2009-07-28 18:10:00,1.0881,1.08825,1.0877,1.0878,3593400017.0
2009-07-28 18:15:00,1.0878,1.0879,1.0873,1.0878,2820700022.0
2009-07-28 18:20:00,1.0877,1.088,1.0873,1.0877,1786800005.0
2009-07-28 18:25:00,1.0877,1.08795,1.0874,1.08785,1284200007.0
2009-07-28 18:30:00,1.08785,1.0879,1.08755,1.0876,2419800026.0
2009-07-28 18:35:00,1.0876,1.08795,1.08755,1.0879,1883299998.0
2009-07-28 18:40:00,1.0878,1.0884,1.0878,1.0884,1600399993.0
2009-07-28 18:45:00,1.08825,1.089,1.0882,1.0887,1557999999.0
2009-07-28 18:50:00,1.08875,1.08875,1.08805,1.0882,1459400009.0
2009-07-28 18:55:00,1.0881,1.08855,1.088,1.08835,972400003.0
2009-07-28 19:00:00,1.0882,1.0888,1.08805,1.0885,2458799994.0
2009-07-28 19:05:00,1.0886,1.089,1.08785,1.0879,1441300005.0
2009-07-28 19:10:00,1.0879,1.088,1.08725,1.0875,2546999997.0
2009-07-28 19:15:00,1.08765,1.0884,1.0876,1.0883,1227600009.0
2009-07-28 19:20:00,1.0883,1.08855,1.0873,1.08745,2303800022.0
2009-07-28 19:25:00,1.08725,1.0877,1.08725,1.0877,1957000012.0
2009-07-28 19:30:00,1.0877,1.0877,1.0873,1.0876,1277400023.0
2009-07-28 19:35:00,1.0876,1.0879,1.08755,1.0876,2736800011.0
2009-07-28 19:40:00,1.0876,1.08795,1.08735,1.0877,1590799998.0
2009-07-28 19:45:00,1.0878,1.0882,1.0878,1.0881,1041300001.0
2009-07-28 19:50:00,1.0881,1.0882,1.0873,1.08735,1912199997.0
2009-07-28 19:55:00,1.08735,1.08765,1.08605,1.08675,1604699999.0
2009-07-28 20:00:00,1.0868,1.0881,1.0866,1.08765,1355800001.0
2009-07-28 20:05:00,1.08765,1.088,1.0868,1.0868,1358599999.0
2009-07-28 20:10:00,1.0868,1.0874,1.08615,1.08645,1408000000.0
2009-07-28 20:15:00,1.08645,1.0866,1.0845,1.0845,1360000000.0
2009-07-28 20:20:00,1.0845,1.08465,1.0835,1.08375,1372799999.0
2009-07-28 20:25:00,1.0837,1.08435,1.0836,1.0842,995700000.0
2009-07-28 20:30:00,1.0842,1.08425,1.08275,1.0832,1464200001.0
2009-07-28 20:35:00,1.0832,1.08345,1.0825,1.0825,1518400002.0
2009-07-28 20:40:00,1.0825,1.08255,1.0811,1.0825,1570800002.0
2009-07-28 20:45:00,1.0825,1.08255,1.08175,1.0819,1410200000.0
2009-07-28 20:50:00,1.0819,1.08315,1.08185,1.0831,1778600000.0
2009-07-28 20:55:00,1.0831,1.0835,1.0821,1.08215,1465200000.0
2009-07-28 21:00:00,1.08215,1.0828,1.0821,1.0824,898400000.0
2009-07-28 21:05:00,1.0825,1.08285,1.0823,1.08275,817000000.0
2009-07-28 21:10:00,1.08275,1.083,1.0824,1.0824,801000000.0
2009-07-28 21:15:00,1.0824,1.08335,1.0824,1.08335,1191000000.0
2009-07-28 21:20:00,1.08335,1.08385,1.0833,1.08355,1158899999.0
2009-07-28 21:25:00,1.0835,1.08365,1.08325,1.0834,918599999.0
2009-07-28 21:30:00,1.08335,1.0837,1.0829,1.0829,769200000.0
2009-07-28 21:35:00,1.0829,1.08335,1.08275,1.08295,557000000.0
2009-07-28 21:40:00,1.083,1.08325,1.08275,1.08275,1082600000.0
2009-07-28 21:45:00,1.08275,1.0828,1.08215,1.08245,385600000.0
2009-07-28 21:50:00,1.0825,1.0827,1.0822,1.0827,928800000.0
2009-07-28 21:55:00,1.0826,1.08275,1.0818,1.0827,908800000.0
2009-07-28 22:00:00,1.0829,1.08295,1.0816,1.0819,775600000.0
2009-07-28 22:05:00,1.0818,1.08205,1.0817,1.08205,679600000.0
2009-07-28 22:10:00,1.0821,1.08235,1.0819,1.082,150200000.0
2009-07-28 22:15:00,1.082,1.082,1.0813,1.0816,396600000.0
2009-07-28 22:20:00,1.0816,1.0826,1.08155,1.08205,528400000.0
2009-07-28 22:25:00,1.0819,1.0822,1.0819,1.0821,166200000.0
2009-07-28 22:30:00,1.0821,1.08215,1.0819,1.08195,910399998.0
2009-07-28 22:35:00,1.08195,1.0825,1.08185,1.08245,620000000.0
2009-07-28 22:40:00,1.08245,1.08255,1.08205,1.08205,178900000.0
2009-07-28 22:45:00,1.08185,1.0822,1.0816,1.082,848199999.0
2009-07-28 22:50:00,1.08205,1.0825,1.0817,1.08185,368900000.0
2009-07-28 22:55:00,1.0819,1.0819,1.08145,1.0815,215200001.0
2009-07-28 23:00:00,1.08095,1.08235,1.08095,1.0812,178600000.0
2009-07-28 23:05:00,1.08125,1.08185,1.08105,1.0811,469800000.0
2009-07-28 23:10:00,1.0811,1.0812,1.0801,1.08025,748999999.0
2009-07-28 23:15:00,1.08025,1.08045,1.08018,1.08035,253200000.0
2009-07-28 23:20:00,1.08045,1.0807,1.0795,1.0798,659600000.0
2009-07-28 23:25:00,1.07985,1.0801,1.0793,1.07995,560799998.0
2009-07-28 23:30:00,1.0799,1.08065,1.0798,1.08055,320200000.0
2009-07-28 23:35:00,1.08065,1.08065,1.0802,1.0804,408600001.0
2009-07-28 23:40:00,1.08042,1.08095,1.08018,1.08095,98200000.0
2009-07-28 23:45:00,1.08105,1.0812,1.0804,1.08073,154400000.0
2009-07-28 23:50:00,1.0808,1.081,1.08023,1.08055,340000002.0
2009-07-28 23:55:00,1.08055,1.0807,1.08015,1.08046,371800000.0
2009-07-29 00:00:00,1.08065,1.081,1.08045,1.08075,106600000.0
2009-07-29 00:05:00,1.0808,1.0808,1.0804,1.08045,106400000.0
2009-07-29 00:10:00,1.08045,1.08055,1.08045,1.0805,78400000.0
2009-07-29 00:15:00,1.0805,1.08075,1.0805,1.0807,228200000.0
2009-07-29 00:20:00,1.0807,1.08095,1.0804,1.0805,331000000.0
2009-07-29 00:25:00,1.08065,1.0808,1.08045,1.0808,159600000.0
2009-07-29 00:30:00,1.0808,1.08085,1.0808,1.08085,28800000.0
2009-07-29 00:35:00,1.08085,1.08085,1.0808,1.0808,44200000.0
2009-07-29 00:40:00,1.0808,1.08115,1.0808,1.08105,142000000.0
2009-07-29 00:45:00,1.08105,1.0812,1.081,1.08115,508600000.0
2009-07-29 00:50:00,1.0812,1.0816,1.0811,1.0816,729400001.0
2009-07-29 00:55:00,1.0816,1.0818,1.08115,1.08175,487800001.0
2009-07-29 01:00:00,1.08175,1.08215,1.08145,1.08145,1043600000.0
2009-07-29 01:05:00,1.0815,1.08195,1.0814,1.0817,715999996.0
2009-07-29 01:10:00,1.08175,1.08175,1.0814,1.08165,428399999.0
2009-07-29 01:15:00,1.08165,1.08165,1.08115,1.0816,547199997.0
2009-07-29 01:20:00,1.0816,1.08165,1.08105,1.0816,494800000.0
2009-07-29 01:25:00,1.0816,1.0819,1.08135,1.08175,638600000.0
2009-07-29 01:30:00,1.0818,1.082,1.0817,1.0819,416000000.0
2009-07-29 01:35:00,1.0819,1.0825,1.0818,1.0824,771000000.0
2009-07-29 01:40:00,1.0824,1.0826,1.0818,1.0818,275800000.0
2009-07-29 01:45:00,1.082,1.0823,1.08175,1.0823,370600002.0
2009-07-29 01:50:00,1.0822,1.0823,1.082,1.0823,150600000.0
2009-07-29 01:55:00,1.0823,1.08285,1.0819,1.08275,413199998.0
2009-07-29 02:00:00,1.08275,1.08275,1.08205,1.0824,549000000.0
2009-07-29 02:05:00,1.0824,1.0824,1.08185,1.0819,695200000.0
2009-07-29 02:10:00,1.0819,1.08215,1.0813,1.082,493000000.0
2009-07-29 02:15:00,1.082,1.0821,1.0812,1.0815,509600000.0
2009-07-29 02:20:00,1.0815,1.08205,1.08105,1.0815,389600000.0
2009-07-29 02:25:00,1.0816,1.08175,1.08145,1.0816,208200000.0
2009-07-29 02:30:00,1.08155,1.08195,1.0815,1.0818,334000000.0
2009-07-29 02:35:00,1.0818,1.0819,1.0815,1.0816,292800000.0
2009-07-29 02:40:00,1.0816,1.0816,1.08115,1.0813,417400000.0
2009-07-29 02:45:00,1.0813,1.0813,1.0806,1.08065,569000000.0
2009-07-29 02:50:00,1.08065,1.08075,1.08045,1.0805,586000000.0
2009-07-29 02:55:00,1.0805,1.0806,1.0802,1.0802,235600000.0
2009-07-29 03:00:00,1.0802,1.0805,1.07965,1.0798,455600000.0
2009-07-29 03:05:00,1.0798,1.0804,1.0798,1.08035,482200000.0
2009-07-29 03:10:00,1.0804,1.08055,1.08018,1.0804,417600000.0
2009-07-29 03:15:00,1.08035,1.08035,1.08025,1.0803,349600000.0
2009-07-29 03:20:00,1.0803,1.08035,1.07985,1.0799,440400000.0
2009-07-29 03:25:00,1.0799,1.08125,1.0799,1.08055,654400000.0
2009-07-29 03:30:00,1.0806,1.0806,1.07995,1.07995,240400000.0
2009-07-29 03:35:00,1.07995,1.0803,1.07985,1.0801,566800000.0
2009-07-29 03:40:00,1.0802,1.08035,1.0801,1.0801,559600000.0
2009-07-29 03:45:00,1.08025,1.0807,1.0801,1.08065,210000000.0
2009-07-29 03:50:00,1.08065,1.0807,1.0806,1.0807,158800000.0
2009-07-29 03:55:00,1.0807,1.0815,1.0807,1.08135,276200000.0
2009-07-29 04:00:00,1.08135,1.08205,1.0813,1.08155,610599998.0
2009-07-29 04:05:00,1.08155,1.08215,1.08155,1.08205,257800000.0
2009-07-29 04:10:00,1.08205,1.0821,1.08115,1.08155,493200000.0
2009-07-29 04:15:00,1.08155,1.08165,1.0815,1.0815,574000002.0
2009-07-29 04:20:00,1.0815,1.0817,1.0812,1.08125,580800004.0
2009-07-29 04:25:00,1.08125,1.0813,1.0812,1.08125,302600000.0
2009-07-29 04:30:00,1.0813,1.0816,1.0813,1.0815,98400000.0
2009-07-29 04:35:00,1.0815,1.08155,1.08125,1.0815,228400000.0
2009-07-29 04:40:00,1.08155,1.08155,1.08115,1.0812,175600000.0
2009-07-29 04:45:00,1.0811,1.0811,1.08044,1.0811,111400000.0
2009-07-29 04:50:00,1.08115,1.08125,1.0811,1.08125,417200000.0
2009-07-29 04:55:00,1.0812,1.0813,1.0812,1.0813,123000000.0
2009-07-29 05:00:00,1.08074,1.08135,1.08074,1.0813,27200000.0
2009-07-29 05:05:00,1.0813,1.0817,1.0813,1.0813,87400000.0
2009-07-29 05:10:00,1.0813,1.08145,1.0813,1.08135,130600001.0
2009-07-29 05:15:00,1.0813,1.08135,1.0811,1.08135,115800000.0
2009-07-29 05:20:00,1.08135,1.08135,1.08135,1.08135,52000000.0
2009-07-29 05:25:00,1.08135,1.08185,1.08125,1.08185,246200001.0
2009-07-29 05:30:00,1.08185,1.08185,1.0815,1.0816,111200000.0
2009-07-29 05:35:00,1.0817,1.0824,1.0817,1.0824,787599994.0
2009-07-29 05:40:00,1.0823,1.0828,1.0823,1.08245,463599998.0
2009-07-29 05:45:00,1.0826,1.0829,1.082,1.08215,458199999.0
2009-07-29 05:50:00,1.08215,1.08245,1.0821,1.08215,308000000.0
2009-07-29 05:55:00,1.08215,1.08305,1.08215,1.0823,465800000.0
2009-07-29 06:00:00,1.0823,1.0824,1.082,1.0824,340000000.0
2009-07-29 06:05:00,1.08235,1.0826,1.0821,1.0821,134400000.0
2009-07-29 06:10:00,1.0821,1.08265,1.082,1.0821,424400000.0
2009-07-29 06:15:00,1.0821,1.0822,1.0818,1.0822,269599999.0
2009-07-29 06:20:00,1.0822,1.0823,1.08195,1.08195,490600000.0
2009-07-29 06:25:00,1.082,1.082,1.0818,1.0818,187000000.0
2009-07-29 06:30:00,1.0818,1.0818,1.08145,1.0816,162600000.0
2009-07-29 06:35:00,1.0816,1.08175,1.08155,1.08155,89200000.0
2009-07-29 06:40:00,1.0816,1.0818,1.0816,1.0817,149400001.0
2009-07-29 06:45:00,1.08175,1.08185,1.0812,1.0813,497800000.0
2009-07-29 06:50:00,1.0813,1.08135,1.0812,1.0812,181400000.0
2009-07-29 06:55:00,1.0812,1.08135,1.0811,1.0812,136200000.0
2009-07-29 07:00:00,1.08115,1.0812,1.0811,1.08115,136400000.0
2009-07-29 07:05:00,1.08115,1.0817,1.08083,1.08135,346600000.0
2009-07-29 07:10:00,1.08145,1.082,1.08124,1.082,387800000.0
2009-07-29 07:15:00,1.082,1.0824,1.082,1.08225,77600000.0
2009-07-29 07:20:00,1.0822,1.0832,1.0822,1.08275,379800000.0
2009-07-29 07:25:00,1.08275,1.0829,1.0825,1.08255,501900000.0
2009-07-29 07:30:00,1.08255,1.0827,1.08255,1.08255,233000000.0
2009-07-29 07:35:00,1.0826,1.0836,1.08255,1.0834,398000000.0
2009-07-29 07:40:00,1.0834,1.0836,1.08325,1.08325,295400000.0
2009-07-29 07:45:00,1.0832,1.08375,1.0832,1.0837,163900000.0
2009-07-29 07:50:00,1.0837,1.0837,1.08325,1.08335,326600000.0
2009-07-29 07:55:00,1.08335,1.0837,1.08335,1.0834,332800000.0
2009-07-29 08:00:00,1.08355,1.0838,1.08315,1.0837,664000000.0
2009-07-29 08:05:00,1.0837,1.084,1.0832,1.0838,679200001.0
2009-07-29 08:10:00,1.0839,1.0849,1.0835,1.0843,930199998.0
2009-07-29 08:15:00,1.08425,1.085,1.0839,1.085,1142100006.0
2009-07-29 08:20:00,1.085,1.08695,1.08465,1.08675,2293599999.0
2009-07-29 08:25:00,1.0868,1.0881,1.08655,1.08675,1647400000.0
2009-07-29 08:30:00,1.08655,1.088,1.0865,1.08735,1189999998.0
2009-07-29 08:35:00,1.08735,1.0887,1.0872,1.0884,929400000.0
2009-07-29 08:40:00,1.0885,1.08925,1.0884,1.0884,1230600001.0
2009-07-29 08:45:00,1.08835,1.08835,1.08645,1.08685,1127599994.0
2009-07-29 08:50:00,1.0869,1.0875,1.0865,1.0875,994000004.0
2009-07-29 08:55:00,1.0875,1.088,1.0871,1.0877,879599997.0
2009-07-29 09:00:00,1.0877,1.0881,1.087,1.08725,1425600001.0
2009-07-29 09:05:00,1.0873,1.088,1.08655,1.08665,1151600004.0
2009-07-29 09:10:00,1.08665,1.08685,1.0857,1.0857,1105000003.0
2009-07-29 09:15:00,1.0858,1.0864,1.0851,1.0855,1464400000.0
2009-07-29 09:20:00,1.0855,1.08625,1.0853,1.0862,1606899996.0
2009-07-29 09:25:00,1.0862,1.0863,1.08575,1.08605,999400002.0
2009-07-29 09:30:00,1.08615,1.08645,1.0857,1.08635,872599998.0
2009-07-29 09:35:00,1.0863,1.08635,1.08545,1.08575,1764800005.0
2009-07-29 09:40:00,1.0858,1.0862,1.08405,1.08405,1345000001.0
2009-07-29 09:45:00,1.0841,1.0849,1.0838,1.0848,1547600000.0
2009-07-29 09:50:00,1.08475,1.0852,1.0843,1.08465,1473599996.0
2009-07-29 09:55:00,1.08465,1.08535,1.08445,1.08535,1765199996.0
2009-07-29 10:00:00,1.08535,1.08545,1.0845,1.0845,1892199999.0
2009-07-29 10:05:00,1.0845,1.0851,1.084,1.0851,1720799996.0
2009-07-29 10:10:00,1.0851,1.0852,1.08375,1.08375,828200000.0
2009-07-29 10:15:00,1.0838,1.0838,1.08265,1.0834,1203600005.0
2009-07-29 10:20:00,1.08345,1.0841,1.0834,1.0841,931400000.0
2009-07-29 10:25:00,1.08405,1.0843,1.0837,1.08405,1044200002.0
2009-07-29 10:30:00,1.08405,1.08515,1.08405,1.0847,1102200001.0
2009-07-29 10:35:00,1.0848,1.0857,1.08475,1.0851,985000001.0
2009-07-29 10:40:00,1.08515,1.0857,1.085,1.08505,1294900002.0
2009-07-29 10:45:00,1.08505,1.0858,1.0845,1.0857,870999997.0
2009-07-29 10:50:00,1.0857,1.0861,1.0851,1.08545,987999999.0
2009-07-29 10:55:00,1.08545,1.0859,1.08515,1.0857,891000000.0
2009-07-29 11:00:00,1.0857,1.08615,1.0857,1.0859,1172200006.0
2009-07-29 11:05:00,1.086,1.086,1.0854,1.08555,759200000.0
2009-07-29 11:10:00,1.08555,1.0866,1.0855,1.08655,1071400000.0
2009-07-29 11:15:00,1.08655,1.08655,1.0857,1.0858,1404600000.0
2009-07-29 11:20:00,1.08585,1.08645,1.0856,1.0863,1069600001.0
2009-07-29 11:25:00,1.0863,1.08655,1.0853,1.0857,1607000002.0
2009-07-29 11:30:00,1.0856,1.08675,1.0854,1.0864,2255100011.0
2009-07-29 11:35:00,1.0864,1.0866,1.0853,1.086,1935600007.0
2009-07-29 11:40:00,1.0858,1.0865,1.08575,1.0862,1489200000.0
2009-07-29 11:45:00,1.0862,1.0867,1.08605,1.0866,926799996.0
2009-07-29 11:50:00,1.08665,1.08725,1.0866,1.0871,998999994.0
2009-07-29 11:55:00,1.0871,1.08765,1.0866,1.08765,967200004.0
2009-07-29 12:00:00,1.08755,1.0878,1.08685,1.08725,781600001.0
2009-07-29 12:05:00,1.08725,1.08735,1.08685,1.08685,410800001.0
2009-07-29 12:10:00,1.0868,1.08685,1.0858,1.0865,675200004.0
2009-07-29 12:15:00,1.0865,1.0866,1.08525,1.0854,1342800004.0
2009-07-29 12:20:00,1.08535,1.0854,1.08475,1.0853,934199997.0
2009-07-29 12:25:00,1.0853,1.0856,1.0849,1.0855,795799996.0
2009-07-29 12:30:00,1.0855,1.0858,1.0851,1.0852,617200002.0
2009-07-29 12:35:00,1.0853,1.0855,1.08485,1.0852,1393200002.0
2009-07-29 12:40:00,1.0852,1.0854,1.0847,1.0854,699000002.0
2009-07-29 12:45:00,1.08545,1.08545,1.085,1.08525,1029400001.0
2009-07-29 12:50:00,1.0852,1.08545,1.08485,1.08495,1605099999.0
2009-07-29 12:55:00,1.0849,1.0857,1.0845,1.0855,749399998.0
2009-07-29 13:00:00,1.0855,1.0857,1.08495,1.0857,1766600000.0
2009-07-29 13:05:00,1.0857,1.08595,1.0855,1.0857,1527399995.0
2009-07-29 13:10:00,1.0857,1.08605,1.0855,1.086,1599400006.0
2009-07-29 13:15:00,1.086,1.086,1.0853,1.08545,3091500002.0
2009-07-29 13:20:00,1.08545,1.0858,1.08545,1.0858,1148000000.0
2009-07-29 13:25:00,1.0858,1.0868,1.08575,1.0868,1877200001.0
2009-07-29 13:30:00,1.0869,1.08735,1.0861,1.08655,1926800005.0
2009-07-29 13:35:00,1.08655,1.08685,1.08615,1.08675,2837899998.0
2009-07-29 13:40:00,1.08675,1.0873,1.0866,1.08665,2784800006.0
2009-07-29 13:45:00,1.08665,1.0871,1.0864,1.0868,2931200022.0
2009-07-29 13:50:00,1.08685,1.0872,1.08605,1.0869,3262800002.0
2009-07-29 13:55:00,1.0869,1.08755,1.0864,1.08725,2134000009.0
2009-07-29 14:00:00,1.08735,1.08755,1.0864,1.0864,2466400005.0
2009-07-29 14:05:00,1.0864,1.0865,1.0856,1.08615,2919000011.0
2009-07-29 14:10:00,1.08625,1.0879,1.0861,1.0873,2905900012.0
2009-07-29 14:15:00,1.08735,1.0875,1.08605,1.0862,2708299995.0
2009-07-29 14:20:00,1.0862,1.08625,1.0841,1.0842,5017000038.0
2009-07-29 14:25:00,1.0842,1.08565,1.0837,1.08475,2233599995.0
2009-07-29 14:30:00,1.0846,1.0866,1.0835,1.0839,2509600004.0
2009-07-29 14:35:00,1.0839,1.0859,1.0838,1.08515,5049500003.0
2009-07-29 14:40:00,1.0851,1.0861,1.08495,1.08605,4141500013.0
2009-07-29 14:45:00,1.086,1.08605,1.08515,1.08555,2639000013.0
2009-07-29 14:50:00,1.0856,1.08585,1.0855,1.0857,1444600003.0
2009-07-29 14:55:00,1.0857,1.0864,1.0857,1.0863,1051400001.0
2009-07-29 15:00:00,1.08635,1.08635,1.0838,1.0839,2670600002.0
2009-07-29 15:05:00,1.0839,1.0848,1.0835,1.0848,1946600011.0
2009-07-29 15:10:00,1.0848,1.08585,1.08475,1.0854,1455699998.0
2009-07-29 15:15:00,1.0854,1.0857,1.0851,1.08535,1936400001.0
2009-07-29 15:20:00,1.0853,1.0853,1.08455,1.0846,2033800002.0
2009-07-29 15:25:00,1.08465,1.08465,1.0837,1.08405,2490800016.0
2009-07-29 15:30:00,1.08405,1.08465,1.0834,1.08455,3556300014.0
2009-07-29 15:35:00,1.0846,1.0866,1.0846,1.0858,4531500019.0
2009-07-29 15:40:00,1.0858,1.08715,1.0858,1.08585,3662400003.0
2009-07-29 15:45:00,1.0858,1.08605,1.0847,1.0858,4107800005.0
2009-07-29 15:50:00,1.08575,1.0869,1.0854,1.086,3907400001.0
2009-07-29 15:55:00,1.086,1.087,1.08545,1.08575,4759199996.0
2009-07-29 16:00:00,1.0858,1.0858,1.08385,1.08385,2018799999.0
2009-07-29 16:05:00,1.08395,1.0848,1.08285,1.08465,3318200010.0
2009-07-29 16:10:00,1.08455,1.08465,1.0832,1.0832,4190800006.0
2009-07-29 16:15:00,1.0832,1.08475,1.08295,1.0845,4512200012.0
2009-07-29 16:20:00,1.0846,1.0853,1.0842,1.08475,4342600011.0
2009-07-29 16:25:00,1.08475,1.08515,1.08405,1.08415,3665999991.0
2009-07-29 16:30:00,1.08415,1.08695,1.08415,1.0863,4325300018.0
2009-07-29 16:35:00,1.08635,1.0871,1.08605,1.0865,3791200009.0
2009-07-29 16:40:00,1.0865,1.0869,1.0855,1.0869,4429200028.0
2009-07-29 16:45:00,1.08685,1.08745,1.0857,1.0861,3718799996.0
2009-07-29 16:50:00,1.0861,1.08655,1.0855,1.08625,4419800009.0
2009-07-29 16:55:00,1.08625,1.08755,1.0862,1.08755,3677199998.0
2009-07-29 17:00:00,1.08755,1.0882,1.08675,1.08805,4743800007.0
2009-07-29 17:05:00,1.08805,1.08915,1.0871,1.0872,4179800006.0
2009-07-29 17:10:00,1.0872,1.08995,1.0867,1.0899,5076800002.0
2009-07-29 17:15:00,1.0899,1.09155,1.0896,1.091,4853600001.0
2009-07-29 17:20:00,1.09085,1.09205,1.09055,1.09205,2364200004.0
2009-07-29 17:25:00,1.092,1.0922,1.0909,1.0914,2387400001.0
2009-07-29 17:30:00,1.0914,1.09335,1.0914,1.09225,2716399999.0
2009-07-29 17:35:00,1.0926,1.0926,1.09165,1.0921,2153000004.0
2009-07-29 17:40:00,1.0921,1.0928,1.0914,1.0914,2038199999.0
2009-07-29 17:45:00,1.09145,1.0918,1.0909,1.0913,2001799999.0
2009-07-29 17:50:00,1.09135,1.09145,1.0897,1.0902,2616200010.0
2009-07-29 17:55:00,1.0902,1.09035,1.0881,1.0881,2824400002.0
2009-07-29 18:00:00,1.08805,1.08845,1.0878,1.0882,2688800013.0
2009-07-29 18:05:00,1.0882,1.0883,1.0863,1.0881,2118600003.0
2009-07-29 18:10:00,1.0881,1.08845,1.0877,1.08835,2746399997.0
2009-07-29 18:15:00,1.0884,1.0891,1.08825,1.0887,3148199999.0
2009-07-29 18:20:00,1.08885,1.0898,1.0887,1.08935,2897600013.0
2009-07-29 18:25:00,1.08935,1.0899,1.0892,1.0896,3119400008.0
2009-07-29 18:30:00,1.08965,1.08995,1.0895,1.08955,2098999997.0
2009-07-29 18:35:00,1.0896,1.0899,1.0889,1.08945,2188199995.0
2009-07-29 18:40:00,1.08945,1.0897,1.0892,1.08965,1766200007.0
2009-07-29 18:45:00,1.08965,1.09045,1.0896,1.0904,670399998.0
2009-07-29 18:50:00,1.0904,1.0905,1.08995,1.0903,1171800001.0
2009-07-29 18:55:00,1.09025,1.09075,1.08975,1.08995,2095800003.0
2009-07-29 19:00:00,1.08995,1.09155,1.08985,1.08985,3633400013.0
2009-07-29 19:05:00,1.08985,1.0916,1.0897,1.0915,2070800002.0
2009-07-29 19:10:00,1.0915,1.0918,1.0902,1.09125,1844400000.0
2009-07-29 19:15:00,1.0913,1.09155,1.09035,1.09035,1706900006.0
2009-07-29 19:20:00,1.09015,1.09165,1.09015,1.0915,1092399996.0
2009-07-29 19:25:00,1.0916,1.0919,1.09135,1.0915,851200005.0
2009-07-29 19:30:00,1.0915,1.092,1.0914,1.09145,2515200001.0
2009-07-29 19:35:00,1.0916,1.09165,1.0904,1.0906,2097399995.0
2009-07-29 19:40:00,1.0906,1.0907,1.09015,1.09055,2366400003.0
2009-07-29 19:45:00,1.09055,1.091,1.09015,1.0907,1654600004.0
2009-07-29 19:50:00,1.0906,1.09115,1.0902,1.0903,2133099995.0
2009-07-29 19:55:00,1.0904,1.0913,1.0903,1.0906,1918999997.0
2009-07-29 20:00:00,1.0906,1.0913,1.0897,1.0903,2164399998.0
2009-07-29 20:05:00,1.09035,1.0916,1.09035,1.0915,1228000000.0
2009-07-29 20:10:00,1.0916,1.09175,1.0909,1.09115,1129400002.0
2009-07-29 20:15:00,1.09115,1.0913,1.09015,1.0902,1192000001.0
2009-07-29 20:20:00,1.09025,1.0909,1.09025,1.09055,1304800003.0
2009-07-29 20:25:00,1.09055,1.09065,1.09005,1.09025,2317200006.0
2009-07-29 20:30:00,1.09025,1.09035,1.09005,1.09025,1022400001.0
2009-07-29 20:35:00,1.09025,1.0907,1.0902,1.0905,1296199998.0
2009-07-29 20:40:00,1.0905,1.0919,1.09045,1.0918,1506600002.0
2009-07-29 20:45:00,1.0918,1.0924,1.0918,1.0919,1875799999.0
2009-07-29 20:50:00,1.0919,1.0921,1.0913,1.0914,1668800002.0
2009-07-29 20:55:00,1.09145,1.0917,1.0912,1.0917,556700000.0
2009-07-29 21:00:00,1.09155,1.0916,1.09055,1.09055,1365800003.0
2009-07-29 21:05:00,1.09055,1.09135,1.09055,1.0913,1732600008.0
2009-07-29 21:10:00,1.09125,1.0914,1.09055,1.0914,1322200002.0
2009-07-29 21:15:00,1.0913,1.09155,1.09105,1.0913,2489399993.0
2009-07-29 21:20:00,1.0913,1.0913,1.09055,1.0907,1523200000.0
2009-07-29 21:25:00,1.09075,1.0909,1.09065,1.0909,2423600002.0
2009-07-29 21:30:00,1.0909,1.09125,1.09055,1.0907,1499199997.0
2009-07-29 21:35:00,1.0907,1.0908,1.0895,1.0895,2639399997.0
2009-07-29 21:40:00,1.0895,1.0902,1.08945,1.09015,2885500000.0
2009-07-29 21:45:00,1.0901,1.0901,1.08955,1.08955,853099999.0
2009-07-29 21:50:00,1.0896,1.09035,1.08935,1.09025,1318000001.0
2009-07-29 21:55:00,1.0903,1.09095,1.0901,1.0907,947600001.0
2009-07-29 22:00:00,1.0906,1.09085,1.08955,1.0899,1034999996.0
2009-07-29 22:05:00,1.0899,1.09,1.08965,1.0899,518200000.0
2009-07-29 22:10:00,1.08995,1.08995,1.08924,1.08937,113800000.0
2009-07-29 22:15:00,1.08955,1.08955,1.0885,1.0885,677199994.0
2009-07-29 22:20:00,1.0885,1.089,1.08839,1.08861,626399997.0
2009-07-29 22:25:00,1.08873,1.0891,1.08865,1.08885,157400000.0
2009-07-29 22:30:00,1.08885,1.08925,1.08845,1.089,743600001.0
2009-07-29 22:35:00,1.0889,1.08905,1.0885,1.0885,446200000.0
2009-07-29 22:40:00,1.0885,1.0887,1.0882,1.0887,457800000.0
2009-07-29 22:45:00,1.08865,1.0889,1.0884,1.0885,517600001.0
2009-07-29 22:50:00,1.0885,1.0885,1.08822,1.08845,392600000.0
2009-07-29 22:55:00,1.08845,1.0892,1.08795,1.0892,738300000.0
2009-07-29 23:00:00,1.08865,1.0891,1.08795,1.08845,450999998.0
2009-07-29 23:05:00,1.08845,1.0902,1.08815,1.0897,632199999.0
2009-07-29 23:10:00,1.08975,1.0902,1.0895,1.09005,385400001.0
2009-07-29 23:15:00,1.08985,1.09022,1.08985,1.09,206000000.0
2009-07-29 23:20:00,1.09005,1.09015,1.08985,1.09015,259199999.0
2009-07-29 23:25:00,1.09025,1.09085,1.09005,1.09048,388999999.0
2009-07-29 23:30:00,1.0907,1.0909,1.0906,1.0906,94600000.0
2009-07-29 23:35:00,1.0906,1.09115,1.09041,1.09085,228200000.0
2009-07-29 23:40:00,1.0907,1.09079,1.09056,1.09078,234000000.0
2009-07-29 23:45:00,1.09076,1.09105,1.09044,1.09062,198000000.0
2009-07-29 23:50:00,1.091,1.091,1.09075,1.0909,111600000.0
2009-07-29 23:55:00,1.09049,1.091,1.09033,1.09048,181600000.0
2009-07-30 00:00:00,1.0907,1.0907,1.089,1.09,927599996.0
2009-07-30 00:05:00,1.09,1.0902,1.0897,1.08975,385800000.0
2009-07-30 00:10:00,1.08975,1.0899,1.08955,1.08975,359600000.0
2009-07-30 00:15:00,1.08975,1.0898,1.08965,1.0898,129400000.0
2009-07-30 00:20:00,1.0898,1.0898,1.0895,1.08965,120200000.0
2009-07-30 00:25:00,1.08965,1.08975,1.0896,1.08965,314400000.0
2009-07-30 00:30:00,1.0896,1.08965,1.0882,1.0894,602800000.0
2009-07-30 00:35:00,1.08945,1.0896,1.08909,1.0895,147400000.0
2009-07-30 00:40:00,1.0893,1.0897,1.0892,1.08944,158600000.0
2009-07-30 00:45:00,1.08955,1.08955,1.08945,1.08955,72000000.0
2009-07-30 00:50:00,1.08945,1.09025,1.08945,1.09005,397800000.0
2009-07-30 00:55:00,1.09,1.0903,1.0897,1.09,1032600001.0
2009-07-30 01:00:00,1.09,1.09035,1.0899,1.09035,1667199996.0
2009-07-30 01:05:00,1.0903,1.09055,1.0895,1.0895,803600006.0
2009-07-30 01:10:00,1.0895,1.09005,1.0895,1.0899,285800000.0
2009-07-30 01:15:00,1.0899,1.0899,1.08949,1.08975,264600000.0
2009-07-30 01:20:00,1.08975,1.09005,1.0897,1.08985,315000000.0
2009-07-30 01:25:00,1.0899,1.08995,1.08985,1.0899,265200001.0
2009-07-30 01:30:00,1.08985,1.09025,1.0898,1.09025,438800000.0
2009-07-30 01:35:00,1.09025,1.09055,1.0902,1.0905,515799995.0
2009-07-30 01:40:00,1.0905,1.09055,1.09018,1.0905,216000000.0
2009-07-30 01:45:00,1.09044,1.0908,1.09035,1.0908,447400004.0
2009-07-30 01:50:00,1.0907,1.09105,1.09055,1.091,205600002.0
2009-07-30 01:55:00,1.091,1.0914,1.09095,1.091,120600000.0
2009-07-30 02:00:00,1.091,1.091,1.09065,1.0908,326000000.0
2009-07-30 02:05:00,1.0907,1.0909,1.09025,1.0905,527800000.0
2009-07-30 02:10:00,1.0905,1.0905,1.0894,1.0895,366400000.0
2009-07-30 02:15:00,1.0895,1.09,1.0894,1.0899,354000000.0
2009-07-30 02:20:00,1.0899,1.0902,1.0894,1.0895,562800000.0
2009-07-30 02:25:00,1.0895,1.0895,1.08905,1.0891,498000000.0
2009-07-30 02:30:00,1.0895,1.0899,1.0894,1.0899,333800000.0
2009-07-30 02:35:00,1.0897,1.0903,1.08965,1.0898,139200000.0
2009-07-30 02:40:00,1.0898,1.0899,1.0896,1.08975,114600000.0
2009-07-30 02:45:00,1.0899,1.0899,1.08945,1.08965,297400000.0
2009-07-30 02:50:00,1.08965,1.0897,1.0894,1.08965,221200000.0
2009-07-30 02:55:00,1.08965,1.0898,1.08955,1.08975,235800000.0
2009-07-30 03:00:00,1.0897,1.0899,1.0897,1.0897,251000000.0
2009-07-30 03:05:00,1.0897,1.0903,1.0897,1.09025,186600000.0
2009-07-30 03:10:00,1.09005,1.09025,1.0898,1.08985,164400000.0
2009-07-30 03:15:00,1.0899,1.08995,1.08975,1.0899,110000000.0
2009-07-30 03:20:00,1.09015,1.0902,1.08975,1.09,97200000.0
2009-07-30 03:25:00,1.09,1.0901,1.0897,1.08975,164800000.0
2009-07-30 03:30:00,1.08975,1.08975,1.08955,1.0896,460400000.0
2009-07-30 03:35:00,1.0896,1.09055,1.0896,1.09055,260000000.0
2009-07-30 03:40:00,1.0905,1.0908,1.09015,1.09025,373400000.0
2009-07-30 03:45:00,1.0903,1.0903,1.08953,1.09,353600001.0
2009-07-30 03:50:00,1.09,1.0901,1.0898,1.0899,186200000.0
2009-07-30 03:55:00,1.0899,1.0899,1.0894,1.0894,444600003.0
2009-07-30 04:00:00,1.0895,1.0895,1.0889,1.0892,417200000.0
2009-07-30 04:05:00,1.0892,1.0893,1.08785,1.0879,656800001.0
2009-07-30 04:10:00,1.08795,1.0887,1.08795,1.08855,592000002.0
2009-07-30 04:15:00,1.08855,1.08865,1.0882,1.08845,133200000.0
2009-07-30 04:20:00,1.0884,1.0884,1.08815,1.08815,202600000.0
2009-07-30 04:25:00,1.0883,1.0883,1.08789,1.0883,59600000.0
2009-07-30 04:30:00,1.0883,1.0883,1.08773,1.08797,569199997.0
2009-07-30 04:35:00,1.0883,1.08905,1.0883,1.0888,188600000.0
2009-07-30 04:40:00,1.08895,1.0892,1.0887,1.0889,270400001.0
2009-07-30 04:45:00,1.0889,1.08895,1.08845,1.08865,330799998.0
2009-07-30 04:50:00,1.08865,1.08865,1.0885,1.0886,246399997.0
2009-07-30 04:55:00,1.08865,1.08865,1.08762,1.08785,113200000.0
2009-07-30 05:00:00,1.0883,1.08845,1.08815,1.08845,282800003.0
2009-07-30 05:05:00,1.0885,1.089,1.0885,1.089,104800000.0
2009-07-30 05:10:00,1.0891,1.0902,1.0891,1.0898,440600001.0
2009-07-30 05:15:00,1.0898,1.09055,1.0898,1.0901,813000001.0
2009-07-30 05:20:00,1.09,1.09,1.0895,1.0897,338000001.0
2009-07-30 05:25:00,1.0897,1.09045,1.0896,1.09045,267600000.0
2009-07-30 05:30:00,1.09045,1.09055,1.09025,1.0904,487800000.0
2009-07-30 05:35:00,1.0904,1.09045,1.09025,1.09045,510200001.0
2009-07-30 05:40:00,1.0901,1.0901,1.0896,1.08995,343800000.0
2009-07-30 05:45:00,1.08995,1.0902,1.0898,1.08985,585000005.0
2009-07-30 05:50:00,1.0898,1.0899,1.0898,1.08985,438800003.0
2009-07-30 05:55:00,1.0898,1.08995,1.0898,1.08995,459800006.0
2009-07-30 06:00:00,1.08995,1.09015,1.08992,1.09015,835600000.0
2009-07-30 06:05:00,1.09015,1.09015,1.09005,1.09015,337300000.0
2009-07-30 06:10:00,1.09015,1.0902,1.0901,1.0901,393800000.0
2009-07-30 06:15:00,1.0901,1.09015,1.08982,1.08997,392200000.0
2009-07-30 06:20:00,1.0901,1.09015,1.0901,1.0901,253800000.0
2009-07-30 06:25:00,1.0901,1.0901,1.0898,1.08985,638600000.0
2009-07-30 06:30:00,1.08985,1.08985,1.0898,1.08985,360800000.0
2009-07-30 06:35:00,1.08985,1.08985,1.0897,1.0898,471000000.0
2009-07-30 06:40:00,1.0898,1.0901,1.0898,1.08985,274400000.0
2009-07-30 06:45:00,1.08985,1.0902,1.0898,1.0899,297000000.0
2009-07-30 06:50:00,1.0898,1.09055,1.0898,1.09005,303000000.0
2009-07-30 06:55:00,1.0902,1.0903,1.0901,1.09015,292600000.0
2009-07-30 07:00:00,1.09005,1.0902,1.08997,1.09015,458800000.0
2009-07-30 07:05:00,1.09015,1.09065,1.0901,1.0903,313999998.0
2009-07-30 07:10:00,1.0902,1.0903,1.09015,1.09015,179600000.0
2009-07-30 07:15:00,1.0901,1.09015,1.0899,1.09,582600001.0
2009-07-30 07:20:00,1.09,1.09,1.0894,1.0897,155400000.0
2009-07-30 07:25:00,1.0897,1.0901,1.08945,1.0899,325999999.0
2009-07-30 07:30:00,1.0899,1.0899,1.08947,1.0898,330400000.0
2009-07-30 07:35:00,1.0897,1.0898,1.08925,1.08948,686899999.0
2009-07-30 07:40:00,1.08948,1.0897,1.08928,1.08945,494700000.0
2009-07-30 07:45:00,1.08945,1.0895,1.0884,1.0884,386800001.0
2009-07-30 07:50:00,1.0884,1.0884,1.0873,1.0873,622800000.0
2009-07-30 07:55:00,1.0873,1.0878,1.0868,1.08695,1099800001.0
2009-07-30 08:00:00,1.0872,1.0873,1.08595,1.086,1301900000.0
2009-07-30 08:05:00,1.086,1.0862,1.08535,1.08555,776199996.0
2009-07-30 08:10:00,1.0856,1.0859,1.0853,1.0856,907399999.0
2009-07-30 08:15:00,1.0856,1.08575,1.0853,1.08545,987799999.0
2009-07-30 08:20:00,1.08545,1.08585,1.08535,1.0856,241600000.0
2009-07-30 08:25:00,1.0856,1.08635,1.08555,1.0861,630399999.0
2009-07-30 08:30:00,1.0861,1.08675,1.0861,1.0861,761599999.0
2009-07-30 08:35:00,1.08605,1.0865,1.08605,1.08645,449400000.0
2009-07-30 08:40:00,1.08645,1.0865,1.08595,1.086,656800001.0
2009-07-30 08:45:00,1.086,1.086,1.0852,1.08525,1112000002.0
2009-07-30 08:50:00,1.08525,1.0855,1.08465,1.0849,459800000.0
2009-07-30 08:55:00,1.0849,1.08495,1.0838,1.084,912500002.0
2009-07-30 09:00:00,1.084,1.0848,1.08365,1.08435,2003600004.0
2009-07-30 09:05:00,1.0844,1.08525,1.0844,1.0849,1340400001.0
2009-07-30 09:10:00,1.0849,1.08545,1.08475,1.0851,466000000.0
2009-07-30 09:15:00,1.0851,1.08535,1.0849,1.08505,1062400004.0
2009-07-30 09:20:00,1.08515,1.0852,1.0848,1.0849,1184400000.0
2009-07-30 09:25:00,1.0849,1.0854,1.0849,1.0854,1190800003.0
2009-07-30 09:30:00,1.0854,1.0862,1.0854,1.0859,1061000002.0
2009-07-30 09:35:00,1.08585,1.0866,1.0856,1.086,844400000.0
2009-07-30 09:40:00,1.08585,1.0865,1.0854,1.08645,943799999.0
2009-07-30 09:45:00,1.0865,1.08665,1.086,1.0866,1000400001.0
2009-07-30 09:50:00,1.0866,1.0867,1.08615,1.0867,767400000.0
2009-07-30 09:55:00,1.0867,1.0868,1.08615,1.0867,632600000.0
2009-07-30 10:00:00,1.0867,1.08675,1.086,1.0863,628400001.0
2009-07-30 10:05:00,1.08635,1.0865,1.08585,1.0861,863800000.0
2009-07-30 10:10:00,1.086,1.08635,1.0859,1.0861,887200000.0
2009-07-30 10:15:00,1.0861,1.0864,1.08595,1.0862,1015000001.0
2009-07-30 10:20:00,1.0862,1.08675,1.0862,1.08645,672199999.0
2009-07-30 10:25:00,1.08645,1.0876,1.08645,1.0876,772599999.0
2009-07-30 10:30:00,1.0876,1.08825,1.08755,1.0877,462200000.0
2009-07-30 10:35:00,1.0875,1.088,1.08715,1.08755,798400001.0
2009-07-30 10:40:00,1.0877,1.0878,1.08715,1.0878,702799999.0
2009-07-30 10:45:00,1.08775,1.08835,1.08735,1.0878,997200001.0
2009-07-30 10:50:00,1.0878,1.0883,1.08775,1.0879,1086000000.0
2009-07-30 10:55:00,1.0879,1.08825,1.08735,1.08815,1001200000.0
2009-07-30 11:00:00,1.08815,1.08835,1.0866,1.0867,1074200000.0
2009-07-30 11:05:00,1.08675,1.087,1.08665,1.08675,956600001.0
2009-07-30 11:10:00,1.08675,1.0871,1.0863,1.0865,1692200004.0
2009-07-30 11:15:00,1.08655,1.08705,1.08635,1.0865,1519200002.0
2009-07-30 11:20:00,1.0865,1.08665,1.086,1.08635,1132000000.0
2009-07-30 11:25:00,1.0864,1.08715,1.0863,1.0871,652600000.0
2009-07-30 11:30:00,1.0871,1.0874,1.086,1.086,958200004.0
2009-07-30 11:35:00,1.08605,1.0866,1.08605,1.0862,321200000.0
2009-07-30 11:40:00,1.08625,1.08705,1.0862,1.08655,1578400002.0
2009-07-30 11:45:00,1.0865,1.08685,1.08605,1.08685,1061249999.0
2009-07-30 11:50:00,1.08685,1.08685,1.086,1.08635,878000002.0
2009-07-30 11:55:00,1.08635,1.08705,1.08625,1.08685,793600000.0
2009-07-30 12:00:00,1.08685,1.08695,1.0853,1.08535,1357199991.0
2009-07-30 12:05:00,1.0853,1.08615,1.0849,1.0849,1095399999.0
2009-07-30 12:10:00,1.0849,1.0861,1.08485,1.0857,1155400006.0
2009-07-30 12:15:00,1.08565,1.08565,1.08505,1.08515,733000001.0
2009-07-30 12:20:00,1.0852,1.08535,1.08365,1.08415,951399999.0
2009-07-30 12:25:00,1.08425,1.08485,1.08425,1.0846,1086000000.0
2009-07-30 12:30:00,1.08455,1.08465,1.08405,1.08455,1078800000.0
2009-07-30 12:35:00,1.08455,1.0853,1.08445,1.0853,542599999.0
2009-07-30 12:40:00,1.0853,1.0854,1.08485,1.0851,1462799995.0
2009-07-30 12:45:00,1.0851,1.0853,1.0848,1.0852,1056100001.0
2009-07-30 12:50:00,1.0852,1.08575,1.08515,1.08545,494400000.0
2009-07-30 12:55:00,1.08545,1.08545,1.08505,1.0852,449800000.0
2009-07-30 13:00:00,1.0852,1.0852,1.0846,1.0848,902600002.0
2009-07-30 13:05:00,1.08485,1.08505,1.08475,1.08505,778200000.0
2009-07-30 13:10:00,1.08505,1.0855,1.08505,1.08525,747600001.0
2009-07-30 13:15:00,1.08525,1.0856,1.08455,1.0846,1723900011.0
2009-07-30 13:20:00,1.08455,1.0848,1.0838,1.0846,1341400002.0
2009-07-30 13:25:00,1.0846,1.0852,1.08455,1.0851,879600002.0
2009-07-30 13:30:00,1.08515,1.0854,1.08435,1.08435,814799999.0
2009-07-30 13:35:00,1.0844,1.08485,1.0842,1.0843,1520200000.0
2009-07-30 13:40:00,1.0843,1.0848,1.08355,1.08375,1360400002.0
2009-07-30 13:45:00,1.0838,1.08505,1.08345,1.08505,2031400021.0
2009-07-30 13:50:00,1.085,1.0852,1.08395,1.0842,1177599999.0
2009-07-30 13:55:00,1.0843,1.08455,1.08385,1.08445,914400002.0
2009-07-30 14:00:00,1.08445,1.08535,1.08425,1.08505,3217700026.0
2009-07-30 14:05:00,1.08505,1.08565,1.08505,1.0854,1808900003.0
2009-07-30 14:10:00,1.0854,1.0854,1.0845,1.08455,2395800017.0
2009-07-30 14:15:00,1.0845,1.0846,1.0837,1.0839,1991400008.0
2009-07-30 14:20:00,1.08385,1.08395,1.08325,1.0833,2262599997.0
2009-07-30 14:25:00,1.0833,1.08355,1.08265,1.0833,2181600009.0
2009-07-30 14:30:00,1.0833,1.08425,1.0818,1.0831,2508999995.0
2009-07-30 14:35:00,1.08295,1.08405,1.08265,1.083,2223100005.0
2009-07-30 14:40:00,1.08305,1.08355,1.0822,1.0823,2485600007.0
2009-07-30 14:45:00,1.08225,1.0828,1.08215,1.08215,1702400003.0
2009-07-30 14:50:00,1.08215,1.08245,1.08195,1.0823,1870200013.0
2009-07-30 14:55:00,1.0823,1.08295,1.08225,1.0825,1734300008.0
2009-07-30 15:00:00,1.0825,1.08365,1.0825,1.083,3039200004.0
2009-07-30 15:05:00,1.083,1.0835,1.08155,1.08165,1965700010.0
2009-07-30 15:10:00,1.08155,1.08245,1.0808,1.08225,2367600002.0
2009-07-30 15:15:00,1.08225,1.0825,1.08175,1.0824,1489200013.0
2009-07-30 15:20:00,1.0824,1.0824,1.0816,1.08175,1505799996.0
2009-07-30 15:25:00,1.08175,1.0829,1.0817,1.0828,2621800012.0
2009-07-30 15:30:00,1.08275,1.0834,1.08195,1.08245,4804999996.0
2009-07-30 15:35:00,1.08245,1.08325,1.08195,1.0831,4790699995.0
2009-07-30 15:40:00,1.0831,1.0843,1.0831,1.0839,3106000011.0
2009-07-30 15:45:00,1.08395,1.0855,1.0837,1.085,3386400003.0
2009-07-30 15:50:00,1.085,1.08505,1.08365,1.08395,5509499983.0
2009-07-30 15:55:00,1.08395,1.08395,1.08195,1.08225,4556400017.0
2009-07-30 16:00:00,1.08225,1.0837,1.08175,1.0836,4309599994.0
2009-07-30 16:05:00,1.08355,1.08355,1.08115,1.0813,4416199986.0
2009-07-30 16:10:00,1.08125,1.0822,1.0811,1.0821,4100599996.0
2009-07-30 16:15:00,1.08225,1.08245,1.08135,1.08175,3277000002.0
2009-07-30 16:20:00,1.08175,1.0824,1.08135,1.0822,3619200002.0
2009-07-30 16:25:00,1.0822,1.0826,1.08175,1.08175,2822100025.0
2009-07-30 16:30:00,1.08175,1.0822,1.08095,1.08105,3386800018.0
2009-07-30 16:35:00,1.08105,1.0815,1.08095,1.08145,2526200016.0
2009-07-30 16:40:00,1.08145,1.0823,1.0813,1.08205,3002600000.0
2009-07-30 16:45:00,1.08205,1.08235,1.08145,1.0819,3564000004.0
2009-07-30 16:50:00,1.0819,1.0824,1.0815,1.0822,1861400001.0
2009-07-30 16:55:00,1.0822,1.0826,1.0815,1.0826,2273000005.0
2009-07-30 17:00:00,1.0826,1.08305,1.0821,1.0827,1816199993.0
2009-07-30 17:05:00,1.0827,1.0829,1.0819,1.0825,3419000007.0
2009-07-30 17:10:00,1.0825,1.0826,1.0814,1.082,3621400013.0
2009-07-30 17:15:00,1.08205,1.08215,1.0811,1.0818,3607000015.0
2009-07-30 17:20:00,1.0818,1.08245,1.0818,1.08205,2245200007.0
2009-07-30 17:25:00,1.08205,1.08225,1.08185,1.0822,1857400006.0
2009-07-30 17:30:00,1.08225,1.08225,1.08175,1.0819,1500799998.0
2009-07-30 17:35:00,1.0819,1.08205,1.0813,1.08195,3147800003.0
2009-07-30 17:40:00,1.08195,1.0823,1.0818,1.0821,1550800007.0
2009-07-30 17:45:00,1.0822,1.0823,1.082,1.0821,2103000005.0
2009-07-30 17:50:00,1.0821,1.08275,1.0821,1.08235,2140800005.0
2009-07-30 17:55:00,1.08235,1.0825,1.0813,1.0815,2914100027.0
2009-07-30 18:00:00,1.0815,1.08195,1.08145,1.08155,2347899997.0
2009-07-30 18:05:00,1.0815,1.0819,1.0812,1.08185,1979000001.0
2009-07-30 18:10:00,1.08185,1.08275,1.0817,1.0822,1448099994.0
2009-07-30 18:15:00,1.0822,1.0825,1.082,1.0822,1392199997.0
2009-07-30 18:20:00,1.0822,1.0822,1.08165,1.082,852399999.0
2009-07-30 18:25:00,1.0821,1.083,1.08205,1.083,843999998.0
2009-07-30 18:30:00,1.083,1.083,1.08205,1.0821,2545800008.0
2009-07-30 18:35:00,1.08205,1.08265,1.08195,1.08195,895200004.0
2009-07-30 18:40:00,1.082,1.0822,1.0818,1.0821,1644600004.0
2009-07-30 18:45:00,1.0821,1.0824,1.08175,1.0819,1432700006.0
2009-07-30 18:50:00,1.08185,1.0822,1.08175,1.0821,1639000001.0
2009-07-30 18:55:00,1.08215,1.08255,1.08185,1.08245,1304400002.0
2009-07-30 19:00:00,1.08245,1.0825,1.08035,1.0823,1929600011.0
2009-07-30 19:05:00,1.0823,1.0825,1.08045,1.081,3163400002.0
2009-07-30 19:10:00,1.0811,1.08215,1.08095,1.0821,1373800001.0
2009-07-30 19:15:00,1.0821,1.08235,1.0819,1.08225,1219299998.0
2009-07-30 19:20:00,1.08225,1.08225,1.0817,1.0818,830500004.0
2009-07-30 19:25:00,1.08185,1.08245,1.08175,1.08235,2730400021.0
2009-07-30 19:30:00,1.0824,1.0825,1.0814,1.08165,2762399995.0
2009-07-30 19:35:00,1.0817,1.0822,1.08155,1.08175,1494400001.0
2009-07-30 19:40:00,1.0817,1.08235,1.0817,1.082,2162599997.0
2009-07-30 19:45:00,1.082,1.0827,1.0818,1.08235,2702399993.0
2009-07-30 19:50:00,1.08235,1.08245,1.08185,1.082,1426599999.0
2009-07-30 19:55:00,1.0821,1.0824,1.08185,1.0822,1039000010.0
2009-07-30 20:00:00,1.08225,1.0823,1.08175,1.08195,1481600006.0
2009-07-30 20:05:00,1.08195,1.0823,1.0817,1.0821,847400004.0
2009-07-30 20:10:00,1.0821,1.0827,1.0817,1.0824,2046000003.0
2009-07-30 20:15:00,1.0825,1.0828,1.08235,1.08265,1533000002.0
2009-07-30 20:20:00,1.08265,1.0829,1.0824,1.08255,702600000.0
2009-07-30 20:25:00,1.08265,1.08285,1.08245,1.08275,1084800011.0
2009-07-30 20:30:00,1.0827,1.08285,1.0825,1.0828,1012000003.0
2009-07-30 20:35:00,1.0828,1.0828,1.0825,1.0827,2080000014.0
2009-07-30 20:40:00,1.0827,1.0828,1.0825,1.0825,1947700013.0
2009-07-30 20:45:00,1.08265,1.08275,1.0824,1.08255,1905000001.0
2009-07-30 20:50:00,1.08255,1.083,1.08255,1.0826,2200799998.0
2009-07-30 20:55:00,1.08255,1.083,1.0825,1.08295,2101100000.0
2009-07-30 21:00:00,1.08295,1.083,1.0822,1.0823,1699599990.0
2009-07-30 21:05:00,1.0823,1.08245,1.0821,1.0823,1110199999.0
2009-07-30 21:10:00,1.0823,1.08245,1.0821,1.08235,1153600003.0
2009-07-30 21:15:00,1.08225,1.08225,1.08155,1.0816,1041400005.0
2009-07-30 21:20:00,1.0816,1.08185,1.08125,1.0818,1093399999.0
2009-07-30 21:25:00,1.0818,1.08215,1.08165,1.0818,1167999998.0
2009-07-30 21:30:00,1.0818,1.082,1.08165,1.082,576399999.0
2009-07-30 21:35:00,1.0821,1.083,1.082,1.0828,2042000001.0
2009-07-30 21:40:00,1.08295,1.0849,1.0829,1.08365,1828800001.0
2009-07-30 21:45:00,1.08375,1.0842,1.083,1.0832,1125400000.0
2009-07-30 21:50:00,1.0831,1.0834,1.08215,1.0834,1142900001.0
2009-07-30 21:55:00,1.0835,1.08455,1.0835,1.08405,1168599997.0
2009-07-30 22:00:00,1.08405,1.08445,1.08365,1.08375,765099998.0
2009-07-30 22:05:00,1.0839,1.084,1.0827,1.08325,1177599999.0
2009-07-30 22:10:00,1.0832,1.0836,1.08285,1.0835,443300000.0
2009-07-30 22:15:00,1.0835,1.0841,1.08335,1.0841,421200000.0
2009-07-30 22:20:00,1.0841,1.08425,1.08405,1.08425,226600000.0
2009-07-30 22:25:00,1.0842,1.08425,1.0839,1.0842,149500000.0
2009-07-30 22:30:00,1.0842,1.0843,1.08395,1.08425,328799997.0
2009-07-30 22:35:00,1.08425,1.08495,1.0842,1.0845,650199999.0
2009-07-30 22:40:00,1.0844,1.0845,1.0837,1.08395,410499999.0
2009-07-30 22:45:00,1.084,1.0842,1.0834,1.0837,349800000.0
2009-07-30 22:50:00,1.0837,1.0839,1.0835,1.0836,216000000.0
2009-07-30 22:55:00,1.0838,1.0839,1.08325,1.08325,260200000.0
2009-07-30 23:00:00,1.08325,1.08355,1.08235,1.0832,316800000.0
2009-07-30 23:05:00,1.08325,1.08335,1.0826,1.08275,306200000.0
2009-07-30 23:10:00,1.0827,1.08275,1.08229,1.08275,374999999.0
2009-07-30 23:15:00,1.08275,1.0834,1.08265,1.0827,154800001.0
2009-07-30 23:20:00,1.08274,1.0833,1.08272,1.083,210800001.0
2009-07-30 23:25:00,1.08295,1.0833,1.08295,1.0831,128199999.0
2009-07-30 23:30:00,1.0831,1.0835,1.0831,1.08326,201400000.0
2009-07-30 23:35:00,1.0836,1.0837,1.08315,1.0837,92000000.0
2009-07-30 23:40:00,1.0839,1.08395,1.08327,1.08339,583400004.0
2009-07-30 23:45:00,1.08354,1.08415,1.08327,1.0839,258800000.0
2009-07-30 23:50:00,1.0839,1.0847,1.08385,1.0847,435799999.0
2009-07-30 23:55:00,1.0844,1.0851,1.08409,1.0851,240200000.0
2009-07-31 00:00:00,1.08505,1.08505,1.08405,1.0846,494600000.0
2009-07-31 00:05:00,1.0846,1.0846,1.0844,1.08455,112400000.0
2009-07-31 00:10:00,1.0845,1.0846,1.08419,1.08455,71200000.0
2009-07-31 00:15:00,1.08455,1.0846,1.08415,1.0845,175600000.0
2009-07-31 00:20:00,1.08425,1.0847,1.08415,1.08445,181999998.0
2009-07-31 00:25:00,1.0845,1.0845,1.08445,1.0845,169800000.0
2009-07-31 00:30:00,1.0845,1.08455,1.0841,1.0845,240400001.0
2009-07-31 00:35:00,1.0845,1.0845,1.08405,1.08415,358600000.0
2009-07-31 00:40:00,1.0844,1.0845,1.084,1.0845,275800000.0
2009-07-31 00:45:00,1.0845,1.0847,1.0845,1.0846,138400000.0
2009-07-31 00:50:00,1.0847,1.0847,1.08445,1.08465,196800000.0
2009-07-31 00:55:00,1.0847,1.0847,1.0839,1.084,380400000.0
2009-07-31 01:00:00,1.08395,1.0841,1.08375,1.0838,217800000.0
2009-07-31 01:05:00,1.08395,1.08415,1.08375,1.08415,202800000.0
2009-07-31 01:10:00,1.08405,1.08415,1.08395,1.08395,181800000.0
2009-07-31 01:15:00,1.08395,1.084,1.08385,1.08385,330400000.0
2009-07-31 01:20:00,1.08385,1.0839,1.08375,1.08375,219200000.0
2009-07-31 01:25:00,1.08375,1.0838,1.0833,1.0834,327400000.0
2009-07-31 01:30:00,1.0834,1.0835,1.08305,1.0831,274600000.0
2009-07-31 01:35:00,1.0832,1.0832,1.08285,1.08305,133200000.0
2009-07-31 01:40:00,1.083,1.08334,1.08243,1.083,143200000.0
2009-07-31 01:45:00,1.0828,1.08305,1.08265,1.08285,162800000.0
2009-07-31 01:50:00,1.0828,1.0832,1.0828,1.0832,127800000.0
2009-07-31 01:55:00,1.0832,1.0832,1.08255,1.08295,267400000.0
2009-07-31 02:00:00,1.0829,1.0832,1.08265,1.0832,269400000.0
2009-07-31 02:05:00,1.08325,1.0835,1.0831,1.0834,176200000.0
2009-07-31 02:10:00,1.0834,1.08345,1.0829,1.083,174000000.0
2009-07-31 02:15:00,1.083,1.0831,1.08252,1.08275,109800000.0
2009-07-31 02:20:00,1.0831,1.0831,1.08261,1.0831,286200000.0
2009-07-31 02:25:00,1.0831,1.08315,1.083,1.083,144200000.0
2009-07-31 02:30:00,1.083,1.08315,1.08275,1.08275,147400000.0
2009-07-31 02:35:00,1.08275,1.0828,1.0827,1.08275,98000000.0
2009-07-31 02:40:00,1.0828,1.08285,1.08237,1.08255,381399997.0
2009-07-31 02:45:00,1.08265,1.08265,1.0822,1.0823,133200000.0
2009-07-31 02:50:00,1.0823,1.0826,1.082,1.0821,417300000.0
2009-07-31 02:55:00,1.0821,1.0824,1.08145,1.0818,358200000.0
2009-07-31 03:00:00,1.0818,1.08205,1.08123,1.0818,360800000.0
2009-07-31 03:05:00,1.0818,1.08195,1.0818,1.08195,203000000.0
2009-07-31 03:10:00,1.08195,1.08195,1.0818,1.0818,392400000.0
2009-07-31 03:15:00,1.0818,1.0821,1.0813,1.0815,640000000.0
2009-07-31 03:20:00,1.0815,1.0817,1.08125,1.0813,200000000.0
2009-07-31 03:25:00,1.0814,1.08155,1.081,1.0812,430800000.0
2009-07-31 03:30:00,1.0812,1.08175,1.0812,1.0815,481600000.0
2009-07-31 03:35:00,1.0815,1.08165,1.0815,1.0815,424000004.0
2009-07-31 03:40:00,1.0815,1.0815,1.0812,1.0813,640000002.0
2009-07-31 03:45:00,1.0813,1.0816,1.08125,1.0813,800999999.0
2009-07-31 03:50:00,1.0813,1.0813,1.0812,1.0813,469000000.0
2009-07-31 03:55:00,1.0812,1.0813,1.081,1.0811,308000000.0
2009-07-31 04:00:00,1.08105,1.08135,1.08105,1.0811,846600000.0
2009-07-31 04:05:00,1.0811,1.0813,1.081,1.081,1587000000.0
2009-07-31 04:10:00,1.08095,1.081,1.0808,1.081,582400000.0
2009-07-31 04:15:00,1.081,1.0813,1.08085,1.08105,470600001.0
2009-07-31 04:20:00,1.08105,1.08125,1.0808,1.0812,712399997.0
2009-07-31 04:25:00,1.0812,1.0813,1.0808,1.081,406800001.0
2009-07-31 04:30:00,1.0808,1.08125,1.08075,1.0808,430400004.0
2009-07-31 04:35:00,1.0808,1.0808,1.08006,1.08027,587800001.0
2009-07-31 04:40:00,1.0805,1.0806,1.08004,1.08018,225000000.0
2009-07-31 04:45:00,1.0805,1.0806,1.0805,1.0806,215600000.0
2009-07-31 04:50:00,1.0805,1.0808,1.0805,1.0806,442400002.0
2009-07-31 04:55:00,1.0807,1.0809,1.08055,1.0806,199200000.0
2009-07-31 05:00:00,1.0806,1.0806,1.0805,1.0806,278600000.0
2009-07-31 05:05:00,1.08065,1.0809,1.08065,1.0808,206400000.0
2009-07-31 05:10:00,1.08051,1.0809,1.08024,1.0805,561599999.0
2009-07-31 05:15:00,1.08065,1.0809,1.0806,1.08085,90400000.0
2009-07-31 05:20:00,1.0809,1.0809,1.08023,1.0804,248800001.0
2009-07-31 05:25:00,1.0805,1.0805,1.0805,1.0805,161200000.0
2009-07-31 05:30:00,1.0805,1.0806,1.0805,1.0805,197400000.0
2009-07-31 05:35:00,1.0806,1.0808,1.0805,1.0805,229800000.0
2009-07-31 05:40:00,1.0805,1.0805,1.07995,1.08015,604800004.0
2009-07-31 05:45:00,1.08015,1.08015,1.0798,1.0798,373200001.0
2009-07-31 05:50:00,1.0798,1.0804,1.0798,1.0803,320600000.0
2009-07-31 05:55:00,1.0803,1.0804,1.08015,1.0803,159200000.0
2009-07-31 06:00:00,1.0803,1.0806,1.0803,1.0805,286400000.0
2009-07-31 06:05:00,1.0805,1.0806,1.0805,1.0805,284600000.0
2009-07-31 06:10:00,1.0805,1.0805,1.08025,1.0803,184600000.0
2009-07-31 06:15:00,1.0804,1.0805,1.0799,1.08,268000000.0
2009-07-31 06:20:00,1.08,1.08035,1.07975,1.0799,154200000.0
2009-07-31 06:25:00,1.0799,1.0803,1.0796,1.0798,366200000.0
2009-07-31 06:30:00,1.0799,1.0802,1.0799,1.08,161800000.0
2009-07-31 06:35:00,1.07993,1.08055,1.07981,1.08055,575800001.0
2009-07-31 06:40:00,1.08055,1.08055,1.0801,1.0803,187200000.0
2009-07-31 06:45:00,1.0803,1.0805,1.08005,1.08025,351600000.0
2009-07-31 06:50:00,1.0802,1.0803,1.0801,1.0801,246600000.0
2009-07-31 06:55:00,1.08025,1.08025,1.07975,1.0798,539000002.0
2009-07-31 07:00:00,1.0798,1.08,1.0782,1.0783,718800000.0
2009-07-31 07:05:00,1.0783,1.0785,1.0773,1.0779,1178599997.0
2009-07-31 07:10:00,1.0778,1.07835,1.0778,1.0782,425600000.0
2009-07-31 07:15:00,1.0783,1.07875,1.07815,1.0786,944400000.0
2009-07-31 07:20:00,1.07855,1.0788,1.07825,1.0786,284000000.0
2009-07-31 07:25:00,1.0786,1.0786,1.07825,1.0785,398600001.0
2009-07-31 07:30:00,1.0785,1.0786,1.0785,1.0785,275000000.0
2009-07-31 07:35:00,1.0785,1.0788,1.0785,1.0786,394400001.0
2009-07-31 07:40:00,1.0787,1.0789,1.0785,1.0788,134400000.0
2009-07-31 07:45:00,1.0787,1.07925,1.0785,1.079,186600001.0
2009-07-31 07:50:00,1.079,1.0791,1.07895,1.0791,250200000.0
2009-07-31 07:55:00,1.0791,1.0798,1.0791,1.0795,480800002.0
2009-07-31 08:00:00,1.0796,1.0796,1.0791,1.0793,729200000.0
2009-07-31 08:05:00,1.0793,1.0805,1.0793,1.0804,720200001.0
2009-07-31 08:10:00,1.08035,1.08035,1.07875,1.07875,860199998.0
2009-07-31 08:15:00,1.0788,1.079,1.07805,1.079,1346800006.0
2009-07-31 08:20:00,1.079,1.079,1.07805,1.0781,1368999997.0
2009-07-31 08:25:00,1.0781,1.0787,1.0781,1.07865,968200003.0
2009-07-31 08:30:00,1.0787,1.0793,1.0785,1.07915,770000004.0
2009-07-31 08:35:00,1.07915,1.08015,1.07915,1.08005,996600001.0
2009-07-31 08:40:00,1.08005,1.0801,1.0793,1.0796,740599999.0
2009-07-31 08:45:00,1.07965,1.0802,1.0793,1.08015,809999998.0
2009-07-31 08:50:00,1.07975,1.0798,1.0794,1.0795,401700002.0
2009-07-31 08:55:00,1.0795,1.0798,1.07915,1.0793,566000000.0
2009-07-31 09:00:00,1.0793,1.08015,1.0793,1.0795,1168399997.0
2009-07-31 09:05:00,1.07955,1.0799,1.07915,1.07935,1156600001.0
2009-07-31 09:10:00,1.0794,1.07995,1.0794,1.07975,804800000.0
2009-07-31 09:15:00,1.07975,1.0802,1.0795,1.07995,872300001.0
2009-07-31 09:20:00,1.08,1.08105,1.07995,1.0807,1645400004.0
2009-07-31 09:25:00,1.08065,1.0811,1.0801,1.0811,1815600001.0
2009-07-31 09:30:00,1.0811,1.0811,1.08005,1.0804,1247399999.0
2009-07-31 09:35:00,1.0805,1.0805,1.08,1.0803,1831800001.0
2009-07-31 09:40:00,1.0803,1.0806,1.07975,1.0801,970600000.0
2009-07-31 09:45:00,1.0801,1.0801,1.07965,1.07985,506399999.0
2009-07-31 09:50:00,1.07985,1.08085,1.07985,1.08005,1080999999.0
2009-07-31 09:55:00,1.08005,1.0807,1.08,1.08065,978400001.0
2009-07-31 10:00:00,1.08065,1.0813,1.08055,1.0812,809800001.0
2009-07-31 10:05:00,1.08115,1.08165,1.081,1.08135,918000002.0
2009-07-31 10:10:00,1.0813,1.08135,1.0806,1.08135,1020499998.0
2009-07-31 10:15:00,1.0813,1.08165,1.08095,1.0816,1198400002.0
2009-07-31 10:20:00,1.0816,1.0816,1.08095,1.0813,727400001.0
2009-07-31 10:25:00,1.0813,1.0816,1.0807,1.0807,839800003.0
2009-07-31 10:30:00,1.0807,1.0809,1.0803,1.08065,592400000.0
2009-07-31 10:35:00,1.0807,1.0811,1.08025,1.0811,850600002.0
2009-07-31 10:40:00,1.0811,1.0813,1.0807,1.0812,824799997.0
2009-07-31 10:45:00,1.08125,1.08125,1.0805,1.0808,753199997.0
2009-07-31 10:50:00,1.0809,1.0813,1.08065,1.081,723999999.0
2009-07-31 10:55:00,1.081,1.0811,1.0806,1.08105,569900001.0
2009-07-31 11:00:00,1.0811,1.0812,1.0799,1.08,1213600002.0
2009-07-31 11:05:00,1.07995,1.0804,1.07995,1.0803,1268000003.0
2009-07-31 11:10:00,1.0802,1.0804,1.08015,1.0802,311000000.0
2009-07-31 11:15:00,1.0802,1.0805,1.08005,1.08045,1549800000.0
2009-07-31 11:20:00,1.08045,1.0807,1.0803,1.0807,1065199999.0
2009-07-31 11:25:00,1.0808,1.0808,1.08035,1.0805,763399998.0
2009-07-31 11:30:00,1.0805,1.08055,1.07965,1.08,473599999.0
2009-07-31 11:35:00,1.08,1.0804,1.07985,1.08,741200001.0
2009-07-31 11:40:00,1.08,1.0802,1.0796,1.07995,1063600000.0
2009-07-31 11:45:00,1.07995,1.08035,1.0798,1.08035,1231000001.0
2009-07-31 11:50:00,1.08035,1.08055,1.07985,1.0804,1362600001.0
2009-07-31 11:55:00,1.0804,1.08065,1.08015,1.08055,1091199999.0
2009-07-31 12:00:00,1.0805,1.08065,1.0802,1.0804,746000000.0
2009-07-31 12:05:00,1.0804,1.08065,1.0802,1.0803,738200000.0
2009-07-31 12:10:00,1.0803,1.0809,1.0802,1.08035,832599999.0
2009-07-31 12:15:00,1.08035,1.0809,1.08035,1.08065,694600002.0
2009-07-31 12:20:00,1.08065,1.0809,1.08045,1.0805,1209799999.0
2009-07-31 12:25:00,1.0805,1.08065,1.08015,1.0802,633599997.0
2009-07-31 12:30:00,1.08015,1.0802,1.07975,1.0798,552800000.0
2009-07-31 12:35:00,1.0798,1.08025,1.0797,1.0799,617000000.0
2009-07-31 12:40:00,1.0799,1.0799,1.0796,1.0796,591400001.0
2009-07-31 12:45:00,1.0796,1.0797,1.07935,1.07935,585199999.0
2009-07-31 12:50:00,1.07935,1.07935,1.079,1.0791,928800000.0
2009-07-31 12:55:00,1.0791,1.07965,1.07855,1.07875,732400001.0
2009-07-31 13:00:00,1.07875,1.07885,1.07825,1.0785,1988600001.0
2009-07-31 13:05:00,1.07855,1.07905,1.0779,1.07805,1210700002.0
2009-07-31 13:10:00,1.078,1.07875,1.078,1.07865,1344800005.0
2009-07-31 13:15:00,1.07855,1.07885,1.07845,1.0785,766600000.0
2009-07-31 13:20:00,1.0785,1.0786,1.0782,1.07845,650000001.0
2009-07-31 13:25:00,1.07845,1.07885,1.078,1.07845,683200001.0
2009-07-31 13:30:00,1.0784,1.0789,1.07815,1.0789,931500011.0
2009-07-31 13:35:00,1.07895,1.0791,1.07835,1.0784,666400000.0
2009-07-31 13:40:00,1.0784,1.0792,1.0784,1.0792,697499996.0
2009-07-31 13:45:00,1.0792,1.0792,1.07895,1.079,449600000.0
2009-07-31 13:50:00,1.079,1.0791,1.07895,1.079,608400000.0
2009-07-31 13:55:00,1.0791,1.0791,1.07839,1.07855,941600001.0
2009-07-31 14:00:00,1.0785,1.0786,1.0781,1.0785,763200006.0
2009-07-31 14:05:00,1.0785,1.0785,1.07805,1.07825,1334000009.0
2009-07-31 14:10:00,1.07825,1.07825,1.0775,1.0775,1968800006.0
2009-07-31 14:15:00,1.0775,1.0779,1.0774,1.0777,1829000010.0
2009-07-31 14:20:00,1.0777,1.0786,1.0776,1.07835,1426200003.0
2009-07-31 14:25:00,1.07835,1.07855,1.07765,1.0778,1515600000.0
2009-07-31 14:30:00,1.0778,1.0805,1.0771,1.07975,1953800001.0
2009-07-31 14:35:00,1.07985,1.0824,1.07965,1.0812,2799600003.0
2009-07-31 14:40:00,1.08135,1.08185,1.0803,1.0814,2925050000.0
2009-07-31 14:45:00,1.0814,1.0819,1.08055,1.08175,2473800002.0
2009-07-31 14:50:00,1.08175,1.0834,1.08155,1.0823,2239199995.0
2009-07-31 14:55:00,1.0824,1.0832,1.0824,1.08275,2447700019.0
2009-07-31 15:00:00,1.08275,1.0831,1.0819,1.0828,2906800002.0
2009-07-31 15:05:00,1.08285,1.08465,1.08275,1.08415,1937800000.0
2009-07-31 15:10:00,1.0842,1.0857,1.08405,1.08485,1827800002.0
2009-07-31 15:15:00,1.0849,1.0852,1.08395,1.08405,2008000000.0
2009-07-31 15:20:00,1.084,1.08415,1.08295,1.0831,3099799995.0
2009-07-31 15:25:00,1.0831,1.0834,1.08255,1.0828,2128200010.0
2009-07-31 15:30:00,1.0828,1.08305,1.08105,1.0813,2692600010.0
2009-07-31 15:35:00,1.08135,1.08165,1.0807,1.0816,3766400012.0
2009-07-31 15:40:00,1.0815,1.0816,1.08,1.0805,3220000017.0
2009-07-31 15:45:00,1.08055,1.0818,1.0803,1.0818,3431000017.0
2009-07-31 15:50:00,1.0819,1.08275,1.0812,1.08145,3222200027.0
2009-07-31 15:55:00,1.08145,1.0825,1.0805,1.08225,3703700004.0
2009-07-31 16:00:00,1.0823,1.0836,1.0819,1.08215,3517100009.0
2009-07-31 16:05:00,1.08215,1.0832,1.08135,1.0815,4336300006.0
2009-07-31 16:10:00,1.0815,1.0817,1.07945,1.0799,4128800011.0
2009-07-31 16:15:00,1.07995,1.08055,1.07915,1.08025,2919600005.0
2009-07-31 16:20:00,1.0803,1.0803,1.07945,1.08005,4289200018.0
2009-07-31 16:25:00,1.08005,1.08145,1.07985,1.0811,2726000005.0
2009-07-31 16:30:00,1.0811,1.08115,1.08035,1.08035,3252000035.0
2009-07-31 16:35:00,1.0804,1.081,1.08025,1.08045,3490000016.0
2009-07-31 16:40:00,1.08045,1.08095,1.0798,1.07995,4095200034.0
2009-07-31 16:45:00,1.07995,1.0817,1.07975,1.0814,3060000013.0
2009-07-31 16:50:00,1.0814,1.08205,1.08055,1.0819,3433800007.0
2009-07-31 16:55:00,1.0819,1.08195,1.08,1.0817,4485200033.0
2009-07-31 17:00:00,1.0815,1.0815,1.08025,1.08055,3102399998.0
2009-07-31 17:05:00,1.08055,1.08155,1.07995,1.0815,1433400002.0
2009-07-31 17:10:00,1.08155,1.08155,1.079,1.079,1662399998.0
2009-07-31 17:15:00,1.079,1.0815,1.07865,1.081,2339799999.0
2009-07-31 17:20:00,1.081,1.0815,1.08,1.0814,2224399992.0
2009-07-31 17:25:00,1.0814,1.08145,1.0797,1.08035,2754789996.0
2009-07-31 17:30:00,1.08035,1.0821,1.08035,1.0815,2715000004.0
2009-07-31 17:35:00,1.0815,1.0815,1.0803,1.08135,1617800000.0
2009-07-31 17:40:00,1.0814,1.08155,1.08045,1.08115,3300200017.0
2009-07-31 17:45:00,1.0812,1.0817,1.08,1.0803,3831200005.0
2009-07-31 17:50:00,1.0803,1.0803,1.07805,1.07805,5616800009.0
2009-07-31 17:55:00,1.07805,1.07935,1.07795,1.0791,2742100005.0
2009-07-31 18:00:00,1.0791,1.07985,1.0786,1.0798,2002400005.0
2009-07-31 18:05:00,1.0798,1.0803,1.0786,1.0789,1199399999.0
2009-07-31 18:10:00,1.07895,1.0795,1.0787,1.0792,2108799997.0
2009-07-31 18:15:00,1.0792,1.0793,1.0781,1.0791,4785200018.0
2009-07-31 18:20:00,1.0791,1.07945,1.0787,1.0791,3348599996.0
2009-07-31 18:25:00,1.0791,1.0791,1.07825,1.0784,2319000001.0
2009-07-31 18:30:00,1.0784,1.0792,1.0783,1.079,2433799999.0
2009-07-31 18:35:00,1.079,1.0793,1.07885,1.0791,2647600001.0
2009-07-31 18:40:00,1.07915,1.07985,1.07905,1.0797,1753600003.0
2009-07-31 18:45:00,1.07975,1.08,1.0794,1.0796,2226199994.0
2009-07-31 18:50:00,1.0796,1.0796,1.0782,1.07825,1847800005.0
2009-07-31 18:55:00,1.07835,1.07975,1.078,1.0797,2932400006.0
2009-07-31 19:00:00,1.0797,1.07995,1.07905,1.07905,2486000000.0
2009-07-31 19:05:00,1.07905,1.0794,1.0786,1.07895,3211200001.0
2009-07-31 19:10:00,1.07895,1.0791,1.0783,1.079,3107200021.0
2009-07-31 19:15:00,1.079,1.07955,1.07865,1.07955,1234600008.0
2009-07-31 19:20:00,1.0795,1.07965,1.07905,1.07945,1294400007.0
2009-07-31 19:25:00,1.07945,1.07955,1.07875,1.07875,1867800013.0
2009-07-31 19:30:00,1.07875,1.0791,1.07805,1.07815,2083400007.0
2009-07-31 19:35:00,1.07815,1.0786,1.0781,1.0783,1273600000.0
2009-07-31 19:40:00,1.0783,1.0784,1.07795,1.0781,1153800005.0
2009-07-31 19:45:00,1.0781,1.07815,1.07755,1.0778,1850800005.0
2009-07-31 19:50:00,1.0779,1.0781,1.0776,1.078,1656600000.0
2009-07-31 19:55:00,1.078,1.0783,1.07795,1.07825,906600000.0
2009-07-31 20:00:00,1.07825,1.0783,1.0773,1.0776,1189400008.0
2009-07-31 20:05:00,1.07765,1.07795,1.07745,1.07745,870300001.0
2009-07-31 20:10:00,1.0775,1.07755,1.0766,1.077,1119000000.0
2009-07-31 20:15:00,1.07695,1.07735,1.07675,1.077,632000000.0
2009-07-31 20:20:00,1.0771,1.07745,1.0768,1.07735,731999999.0
2009-07-31 20:25:00,1.0773,1.0774,1.0764,1.07645,709400001.0
2009-07-31 20:30:00,1.0765,1.0773,1.0765,1.0773,1178600003.0
2009-07-31 20:35:00,1.07725,1.0783,1.0772,1.07815,1321400008.0
2009-07-31 20:40:00,1.0781,1.0787,1.0781,1.0787,1534200000.0
2009-07-31 20:45:00,1.0788,1.0791,1.07855,1.0788,1336199999.0
2009-07-31 20:50:00,1.07885,1.07895,1.0787,1.0788,822600001.0
2009-07-31 20:55:00,1.07885,1.0792,1.0786,1.0788,1675000002.0
2009-07-31 21:00:00,1.0788,1.0789,1.0784,1.07855,871600005.0
2009-07-31 21:05:00,1.07855,1.07855,1.0781,1.07835,1605600026.0
2009-07-31 21:10:00,1.0784,1.0784,1.07795,1.078,451999997.0
2009-07-31 21:15:00,1.078,1.07825,1.07765,1.0777,731800001.0
2009-07-31 21:20:00,1.0776,1.0777,1.07685,1.07715,997200000.0
2009-07-31 21:25:00,1.07705,1.0771,1.0766,1.0769,824400000.0
2009-07-31 21:30:00,1.077,1.0777,1.077,1.0773,1230199995.0
2009-07-31 21:35:00,1.07725,1.0777,1.0768,1.07685,647400000.0
2009-07-31 21:40:00,1.077,1.0773,1.0769,1.07705,473800001.0
2009-07-31 21:45:00,1.07705,1.07735,1.07695,1.0771,597000003.0
2009-07-31 21:50:00,1.0771,1.07755,1.0769,1.077,560900000.0
2009-07-31 21:55:00,1.077,1.0772,1.07655,1.0771,897400001.0
2009-07-31 22:00:00,1.0772,1.0773,1.077,1.0771,508000000.0
2009-07-31 22:05:00,1.0771,1.078,1.07705,1.0779,322800001.0
2009-07-31 22:10:00,1.0779,1.07815,1.07775,1.0778,582700001.0
2009-07-31 22:15:00,1.0778,1.07845,1.0775,1.07835,478400000.0
2009-07-31 22:20:00,1.07815,1.07865,1.07815,1.0785,574400003.0
2009-07-31 22:25:00,1.0785,1.07875,1.0783,1.07835,310800003.0
2009-07-31 22:30:00,1.0784,1.07845,1.0782,1.07835,137400000.0
2009-07-31 22:35:00,1.0784,1.07845,1.0777,1.0782,141600000.0
2009-07-31 22:40:00,1.0783,1.07845,1.07815,1.0782,92400000.0
2009-07-31 22:45:00,1.0781,1.07845,1.07803,1.0782,100400000.0
2009-07-31 22:50:00,1.0782,1.07845,1.07785,1.07795,392400000.0
2009-07-31 22:55:00,1.0782,1.0782,1.07685,1.0775,317800000.0
2009-08-03 00:00:00,1.077,1.077,1.07669,1.07698,641000000.0
2009-08-03 00:05:00,1.07684,1.07691,1.07663,1.07685,641000000.0
2009-08-03 00:10:00,1.07681,1.07686,1.07681,1.07681,641000000.0
2009-08-03 00:15:00,1.07683,1.07703,1.07683,1.07703,641000000.0
2009-08-03 00:20:00,1.07694,1.07792,1.07691,1.07758,641000000.0
2009-08-03 00:25:00,1.07788,1.07814,1.0776,1.07801,641000000.0
2009-08-03 00:30:00,1.078,1.07821,1.07775,1.0782,641000000.0
2009-08-03 00:35:00,1.07819,1.07846,1.07794,1.07845,641000000.0
2009-08-03 00:40:00,1.07844,1.07849,1.07837,1.07837,641000000.0
2009-08-03 00:45:00,1.07836,1.07838,1.07775,1.078,641000000.0
2009-08-03 00:50:00,1.07801,1.07808,1.07774,1.07794,641000000.0
2009-08-03 00:55:00,1.07795,1.07825,1.07795,1.07823,641000000.0
2009-08-03 01:00:00,1.07825,1.07838,1.07808,1.07813,641000000.0
2009-08-03 01:05:00,1.07806,1.07827,1.07785,1.07802,641000000.0
2009-08-03 01:10:00,1.07804,1.07845,1.07791,1.07838,641000000.0
2009-08-03 01:15:00,1.07839,1.07848,1.07828,1.07831,641000000.0
2009-08-03 01:20:00,1.07832,1.07832,1.07676,1.07698,641000000.0
2009-08-03 01:25:00,1.07689,1.07714,1.07683,1.07708,641000000.0
2009-08-03 01:30:00,1.07697,1.07718,1.07659,1.0769,641000000.0
2009-08-03 01:35:00,1.07691,1.07691,1.07644,1.07655,641000000.0
2009-08-03 01:40:00,1.07656,1.07656,1.07636,1.07636,641000000.0
2009-08-03 01:45:00,1.07644,1.07658,1.07613,1.07629,641000000.0
2009-08-03 01:50:00,1.0763,1.07631,1.07576,1.07603,641000000.0
2009-08-03 01:55:00,1.07602,1.07602,1.07519,1.07578,641000000.0
2009-08-03 02:00:00,1.0758,1.07615,1.0755,1.0757,663500000.0
2009-08-03 02:05:00,1.0757,1.07635,1.0755,1.0762,402400000.0
2009-08-03 02:10:00,1.0762,1.07655,1.076,1.0763,386400000.0
2009-08-03 02:15:00,1.0763,1.0767,1.0762,1.07655,319000000.0
2009-08-03 02:20:00,1.07655,1.0774,1.07655,1.07715,666400000.0
2009-08-03 02:25:00,1.07715,1.0773,1.0769,1.0769,303600000.0
2009-08-03 02:30:00,1.0769,1.0773,1.0768,1.07695,419600000.0
2009-08-03 02:35:00,1.077,1.0772,1.07695,1.0772,214800000.0
2009-08-03 02:40:00,1.0772,1.0772,1.0766,1.07685,405400000.0
2009-08-03 02:45:00,1.07685,1.07705,1.0765,1.077,177200000.0
2009-08-03 02:50:00,1.077,1.0773,1.07615,1.07625,557800000.0
2009-08-03 02:55:00,1.07625,1.0769,1.07595,1.0769,383600000.0
2009-08-03 03:00:00,1.0769,1.0776,1.0769,1.0776,335200000.0
2009-08-03 03:05:00,1.0776,1.0776,1.07675,1.0769,437800000.0
2009-08-03 03:10:00,1.0769,1.0775,1.0769,1.0774,159400000.0
2009-08-03 03:15:00,1.0774,1.0775,1.0771,1.0772,276800000.0
2009-08-03 03:20:00,1.0771,1.0773,1.0765,1.0767,573600000.0
2009-08-03 03:25:00,1.07645,1.077,1.07645,1.0768,345600001.0
2009-08-03 03:30:00,1.0769,1.0771,1.0764,1.0769,238600000.0
2009-08-03 03:35:00,1.0769,1.0769,1.0765,1.0765,384800000.0
2009-08-03 03:40:00,1.0765,1.0771,1.0765,1.0768,699200008.0
2009-08-03 03:45:00,1.0769,1.0774,1.0768,1.0774,154800000.0
2009-08-03 03:50:00,1.0775,1.0777,1.0775,1.0775,335600001.0
2009-08-03 03:55:00,1.0775,1.0776,1.0772,1.0775,297000000.0
2009-08-03 04:00:00,1.0777,1.0782,1.0775,1.0781,200100000.0
2009-08-03 04:05:00,1.0782,1.0782,1.0776,1.0776,331600004.0
2009-08-03 04:10:00,1.0776,1.07775,1.0775,1.0777,259800000.0
2009-08-03 04:15:00,1.0777,1.0779,1.0776,1.0777,324000000.0
2009-08-03 04:20:00,1.07762,1.07762,1.07712,1.0776,221599999.0
2009-08-03 04:25:00,1.0777,1.078,1.0777,1.0779,173600000.0
2009-08-03 04:30:00,1.0779,1.078,1.0768,1.0774,1069000008.0
2009-08-03 04:35:00,1.0774,1.0782,1.0771,1.0777,493400000.0
2009-08-03 04:40:00,1.0777,1.0779,1.0775,1.0775,419200004.0
2009-08-03 04:45:00,1.0776,1.0776,1.0772,1.0775,177200000.0
2009-08-03 04:50:00,1.0775,1.0776,1.07725,1.07725,212600000.0
2009-08-03 04:55:00,1.0775,1.07765,1.07695,1.0771,228400000.0
2009-08-03 05:00:00,1.0771,1.0775,1.07705,1.0774,416600000.0
2009-08-03 05:05:00,1.0774,1.0775,1.07704,1.07725,169200000.0
2009-08-03 05:10:00,1.0773,1.0774,1.0771,1.0772,193800000.0
2009-08-03 05:15:00,1.0772,1.0774,1.0765,1.0772,488400002.0
2009-08-03 05:20:00,1.0772,1.0775,1.077,1.0774,345600000.0
2009-08-03 05:25:00,1.0775,1.078,1.0774,1.07755,301000003.0
2009-08-03 05:30:00,1.0775,1.0783,1.0775,1.078,535000004.0
2009-08-03 05:35:00,1.0781,1.0782,1.0776,1.0776,148000000.0
2009-08-03 05:40:00,1.0777,1.0777,1.07715,1.07755,274000001.0
2009-08-03 05:45:00,1.07755,1.0783,1.07755,1.0781,357600003.0
2009-08-03 05:50:00,1.0781,1.0781,1.0775,1.07785,325600000.0
2009-08-03 05:55:00,1.07755,1.0782,1.0775,1.0779,401600005.0
2009-08-03 06:00:00,1.0779,1.078,1.0776,1.0777,206000003.0
2009-08-03 06:05:00,1.0776,1.0779,1.0774,1.0776,258600000.0
2009-08-03 06:10:00,1.07755,1.078,1.0775,1.0776,421800000.0
2009-08-03 06:15:00,1.0776,1.0781,1.0776,1.078,186000000.0
2009-08-03 06:20:00,1.078,1.0781,1.07745,1.07765,621600000.0
2009-08-03 06:25:00,1.07765,1.0777,1.0775,1.0775,287000000.0
2009-08-03 06:30:00,1.0775,1.0776,1.0773,1.0773,203200000.0
2009-08-03 06:35:00,1.0773,1.0774,1.0772,1.0773,146800000.0
2009-08-03 06:40:00,1.0773,1.0773,1.0765,1.0768,385600002.0
2009-08-03 06:45:00,1.0768,1.0774,1.0768,1.0773,334600003.0
2009-08-03 06:50:00,1.0773,1.0775,1.0773,1.0774,253800000.0
2009-08-03 06:55:00,1.0773,1.0777,1.0773,1.0776,304999996.0
2009-08-03 07:00:00,1.0775,1.0786,1.0774,1.0786,395800000.0
2009-08-03 07:05:00,1.0786,1.0786,1.07815,1.0782,503800003.0
2009-08-03 07:10:00,1.0782,1.0786,1.078,1.0784,524800002.0
2009-08-03 07:15:00,1.0784,1.0786,1.0784,1.0785,400600001.0
2009-08-03 07:20:00,1.0785,1.0786,1.0785,1.0786,110800000.0
2009-08-03 07:25:00,1.0787,1.07875,1.0784,1.0785,245000000.0
2009-08-03 07:30:00,1.0785,1.0786,1.07775,1.0779,312400000.0
2009-08-03 07:35:00,1.0779,1.0783,1.0778,1.0778,577600000.0
2009-08-03 07:40:00,1.0778,1.0781,1.07765,1.0777,420800000.0
2009-08-03 07:45:00,1.07765,1.07795,1.0776,1.0777,285600000.0
2009-08-03 07:50:00,1.0777,1.07785,1.07755,1.0776,498000001.0
2009-08-03 07:55:00,1.0776,1.0783,1.0776,1.078,323000000.0
2009-08-03 08:00:00,1.078,1.07915,1.078,1.0783,798000001.0
2009-08-03 08:05:00,1.0784,1.07845,1.0776,1.0777,762800000.0
2009-08-03 08:10:00,1.07765,1.07805,1.07745,1.07805,592399996.0
2009-08-03 08:15:00,1.0781,1.0784,1.07755,1.0784,448000001.0
2009-08-03 08:20:00,1.0785,1.0785,1.0772,1.0773,959100002.0
2009-08-03 08:25:00,1.0772,1.0774,1.07685,1.07695,748400002.0
2009-08-03 08:30:00,1.07695,1.0774,1.07655,1.07665,552800001.0
2009-08-03 08:35:00,1.07665,1.07795,1.07665,1.07795,463199999.0
2009-08-03 08:40:00,1.07805,1.07825,1.0776,1.0777,380600000.0
2009-08-03 08:45:00,1.0777,1.07805,1.07715,1.0774,404000000.0
2009-08-03 08:50:00,1.0774,1.0777,1.07715,1.0775,728600000.0
2009-08-03 08:55:00,1.0775,1.07885,1.0775,1.0787,830600000.0
2009-08-03 09:00:00,1.0786,1.079,1.0777,1.07825,991000002.0
2009-08-03 09:05:00,1.07825,1.0784,1.07725,1.07735,1276000000.0
2009-08-03 09:10:00,1.0774,1.07755,1.07675,1.07695,1171600003.0
2009-08-03 09:15:00,1.07705,1.07715,1.07605,1.0762,1391000001.0
2009-08-03 09:20:00,1.07625,1.07685,1.07595,1.07615,1436899998.0
2009-08-03 09:25:00,1.0762,1.07715,1.07615,1.077,1039799998.0
2009-08-03 09:30:00,1.077,1.07735,1.0767,1.07695,1590600003.0
2009-08-03 09:35:00,1.07695,1.0779,1.0767,1.0776,1120800000.0
2009-08-03 09:40:00,1.07765,1.0779,1.07695,1.07695,1107200003.0
2009-08-03 09:45:00,1.07695,1.0772,1.07655,1.07715,862400005.0
2009-08-03 09:50:00,1.0772,1.07755,1.0767,1.0769,1675000006.0
2009-08-03 09:55:00,1.0769,1.07705,1.0767,1.07675,1475800000.0
2009-08-03 10:00:00,1.07675,1.07675,1.0754,1.0758,1223700000.0
2009-08-03 10:05:00,1.07585,1.07615,1.0753,1.07565,1134400000.0
2009-08-03 10:10:00,1.07575,1.076,1.07565,1.07595,647000000.0
2009-08-03 10:15:00,1.07595,1.07595,1.07505,1.07545,1526500001.0
2009-08-03 10:20:00,1.07545,1.07655,1.07545,1.07635,755200001.0
2009-08-03 10:25:00,1.07635,1.0765,1.0754,1.07575,887900000.0
2009-08-03 10:30:00,1.0758,1.0758,1.07515,1.07545,740400000.0
2009-08-03 10:35:00,1.07535,1.07545,1.075,1.0751,1901799994.0
2009-08-03 10:40:00,1.0751,1.07515,1.0724,1.0725,2731099970.0
2009-08-03 10:45:00,1.0725,1.07315,1.0723,1.0731,1600200000.0
2009-08-03 10:50:00,1.07305,1.0732,1.07265,1.0729,1127399999.0
2009-08-03 10:55:00,1.0728,1.0735,1.0726,1.0734,1891800007.0
2009-08-03 11:00:00,1.0734,1.0741,1.0733,1.0737,1250799997.0
2009-08-03 11:05:00,1.07365,1.07385,1.07355,1.0736,985400000.0
2009-08-03 11:10:00,1.0736,1.0736,1.0732,1.0734,1002800000.0
2009-08-03 11:15:00,1.0734,1.07345,1.0715,1.0719,1802000005.0
2009-08-03 11:20:00,1.0719,1.0722,1.0709,1.07175,1756400005.0
2009-08-03 11:25:00,1.07175,1.07255,1.0717,1.07255,1193400002.0
2009-08-03 11:30:00,1.07255,1.07255,1.07115,1.0712,1199200002.0
2009-08-03 11:35:00,1.07125,1.07205,1.07125,1.07205,1531200003.0
2009-08-03 11:40:00,1.07205,1.07235,1.07155,1.07235,786800000.0
2009-08-03 11:45:00,1.07245,1.07285,1.07235,1.07235,828600000.0
2009-08-03 11:50:00,1.07235,1.0725,1.07185,1.07205,771600001.0
2009-08-03 11:55:00,1.072,1.07245,1.072,1.0723,854399998.0
2009-08-03 12:00:00,1.07225,1.0723,1.07175,1.072,994199999.0
2009-08-03 12:05:00,1.072,1.07215,1.0718,1.07195,777400002.0
2009-08-03 12:10:00,1.07195,1.07205,1.0718,1.07195,360800001.0
2009-08-03 12:15:00,1.07195,1.0721,1.07175,1.0718,554200000.0
2009-08-03 12:20:00,1.0718,1.07225,1.07125,1.07165,1713299997.0
2009-08-03 12:25:00,1.07165,1.07185,1.07165,1.0718,462000000.0
2009-08-03 12:30:00,1.0718,1.07195,1.0712,1.0715,581300000.0
2009-08-03 12:35:00,1.07155,1.0718,1.0712,1.07125,872199999.0
2009-08-03 12:40:00,1.07125,1.0719,1.0705,1.0706,1137800004.0
2009-08-03 12:45:00,1.0706,1.0709,1.0705,1.0706,1189599995.0
2009-08-03 12:50:00,1.0706,1.0708,1.07015,1.07025,995999998.0
2009-08-03 12:55:00,1.07025,1.071,1.0702,1.07065,490799999.0
2009-08-03 13:00:00,1.07065,1.07135,1.07055,1.07125,716800005.0
2009-08-03 13:05:00,1.07125,1.0715,1.07095,1.07135,539999999.0
2009-08-03 13:10:00,1.0713,1.0714,1.0708,1.0709,617800000.0
2009-08-03 13:15:00,1.0708,1.0708,1.06885,1.0692,1774300002.0
2009-08-03 13:20:00,1.06915,1.0694,1.0685,1.0688,1388300002.0
2009-08-03 13:25:00,1.0688,1.0691,1.0678,1.0681,1764200001.0
2009-08-03 13:30:00,1.06805,1.0685,1.0677,1.06785,1891599997.0
2009-08-03 13:35:00,1.06785,1.0682,1.0676,1.06805,1816200002.0
2009-08-03 13:40:00,1.068,1.06815,1.06685,1.0669,3080399994.0
2009-08-03 13:45:00,1.0669,1.068,1.06665,1.067,1923900006.0
2009-08-03 13:50:00,1.06695,1.06765,1.0665,1.0675,1889600001.0
2009-08-03 13:55:00,1.0675,1.0679,1.06655,1.0673,1765400007.0
2009-08-03 14:00:00,1.0671,1.06785,1.0668,1.06745,1229400001.0
2009-08-03 14:05:00,1.0675,1.068,1.06745,1.0678,1474800004.0
2009-08-03 14:10:00,1.0678,1.06805,1.06755,1.0678,1906399997.0
2009-08-03 14:15:00,1.06775,1.06775,1.0671,1.0675,2595800005.0
2009-08-03 14:20:00,1.0676,1.0679,1.0674,1.06745,2501800021.0
2009-08-03 14:25:00,1.06755,1.06755,1.066,1.066,2273400003.0
2009-08-03 14:30:00,1.06605,1.06645,1.06555,1.06635,2778800001.0
2009-08-03 14:35:00,1.06635,1.0672,1.06635,1.0671,2163200006.0
2009-08-03 14:40:00,1.06705,1.0675,1.0667,1.06735,722599999.0
2009-08-03 14:45:00,1.06735,1.06835,1.06695,1.06815,1321500006.0
2009-08-03 14:50:00,1.06805,1.06845,1.06785,1.0683,1038700000.0
2009-08-03 14:55:00,1.0683,1.0683,1.06715,1.0672,2198400003.0
2009-08-03 15:00:00,1.0672,1.0674,1.06695,1.06715,2091600010.0
2009-08-03 15:05:00,1.06715,1.06765,1.0662,1.06725,3057400018.0
2009-08-03 15:10:00,1.06715,1.06735,1.0664,1.06665,2925200012.0
2009-08-03 15:15:00,1.06665,1.0676,1.0665,1.0672,1643600013.0
2009-08-03 15:20:00,1.0672,1.06755,1.06705,1.06755,1095000001.0
2009-08-03 15:25:00,1.06755,1.06785,1.0673,1.0673,1207000008.0
2009-08-03 15:30:00,1.0673,1.06765,1.0665,1.0668,1795500001.0
2009-08-03 15:35:00,1.0667,1.067,1.06575,1.06635,2896400008.0
2009-08-03 15:40:00,1.0664,1.06855,1.0664,1.06745,2447600005.0
2009-08-03 15:45:00,1.0675,1.0686,1.06735,1.0679,1474100001.0
2009-08-03 15:50:00,1.06795,1.06925,1.0679,1.06835,2093700005.0
2009-08-03 15:55:00,1.06835,1.06845,1.06735,1.06745,2089299999.0
2009-08-03 16:00:00,1.0674,1.06795,1.06695,1.0671,2403700007.0
2009-08-03 16:05:00,1.0671,1.0675,1.0665,1.06745,1857000000.0
2009-08-03 16:10:00,1.06745,1.0678,1.0655,1.06555,1872000001.0
2009-08-03 16:15:00,1.0655,1.0665,1.06495,1.066,3466500003.0
2009-08-03 16:20:00,1.0661,1.0663,1.06535,1.06595,2462799996.0
2009-08-03 16:25:00,1.0658,1.0662,1.0651,1.0657,2168850004.0
2009-08-03 16:30:00,1.0657,1.0665,1.06505,1.0664,2432400009.0
2009-08-03 16:35:00,1.0664,1.06705,1.0658,1.0664,1895600003.0
2009-08-03 16:40:00,1.06635,1.0671,1.06565,1.06685,2580200008.0
2009-08-03 16:45:00,1.06685,1.06685,1.0649,1.06595,1760800006.0
2009-08-03 16:50:00,1.06595,1.06605,1.0643,1.06445,1826000001.0
2009-08-03 16:55:00,1.06445,1.0657,1.06435,1.06545,2952400011.0
2009-08-03 17:00:00,1.06545,1.06565,1.06435,1.0645,4027399993.0
2009-08-03 17:05:00,1.0645,1.0657,1.0644,1.0654,2510199998.0
2009-08-03 17:10:00,1.0654,1.0666,1.0651,1.0665,2555199990.0
2009-08-03 17:15:00,1.06655,1.06765,1.0664,1.0665,2776399999.0
2009-08-03 17:20:00,1.0665,1.0665,1.0656,1.0661,2094200005.0
2009-08-03 17:25:00,1.0661,1.0668,1.066,1.06655,2946200004.0
2009-08-03 17:30:00,1.06655,1.06715,1.06615,1.067,3517400009.0
2009-08-03 17:35:00,1.067,1.06735,1.06645,1.0665,1886999995.0
2009-08-03 17:40:00,1.0665,1.0668,1.06625,1.06635,1772399995.0
2009-08-03 17:45:00,1.06625,1.06665,1.0655,1.06555,2169399998.0
2009-08-03 17:50:00,1.06555,1.0664,1.0654,1.0662,1975800003.0
2009-08-03 17:55:00,1.06625,1.0663,1.0646,1.065,4433200009.0
2009-08-03 18:00:00,1.065,1.0657,1.06465,1.065,5435000020.0
2009-08-03 18:05:00,1.065,1.06515,1.0646,1.0651,3012200004.0
2009-08-03 18:10:00,1.0651,1.06585,1.06455,1.06585,2169799992.0
2009-08-03 18:15:00,1.06585,1.0661,1.0657,1.066,1962199994.0
2009-08-03 18:20:00,1.0661,1.0666,1.0661,1.06635,2418199995.0
2009-08-03 18:25:00,1.0664,1.0672,1.0664,1.0666,1508199990.0
2009-08-03 18:30:00,1.06675,1.06735,1.06635,1.0673,878200004.0
2009-08-03 18:35:00,1.0673,1.0677,1.0668,1.0672,2637400003.0
2009-08-03 18:40:00,1.06715,1.0678,1.0665,1.06735,1646400003.0
2009-08-03 18:45:00,1.06735,1.0678,1.06705,1.0674,888400001.0
2009-08-03 18:50:00,1.06745,1.06805,1.0673,1.0673,1000000002.0
2009-08-03 18:55:00,1.06715,1.06745,1.06665,1.06735,2009000000.0
2009-08-03 19:00:00,1.06735,1.06735,1.06645,1.06655,2883800003.0
2009-08-03 19:05:00,1.06655,1.06755,1.0664,1.0672,1198200002.0
2009-08-03 19:10:00,1.0672,1.0672,1.0668,1.0669,615000003.0
2009-08-03 19:15:00,1.06695,1.06715,1.06685,1.06705,1433999999.0
2009-08-03 19:20:00,1.06705,1.06715,1.067,1.06715,1125400009.0
2009-08-03 19:25:00,1.06715,1.068,1.06715,1.0679,1324600001.0
2009-08-03 19:30:00,1.06785,1.06785,1.06705,1.0672,2149700001.0
2009-08-03 19:35:00,1.0672,1.0676,1.06705,1.06745,1052400009.0
2009-08-03 19:40:00,1.06745,1.06745,1.0661,1.06675,1977800002.0
2009-08-03 19:45:00,1.0667,1.0667,1.0661,1.06655,2764600007.0
2009-08-03 19:50:00,1.06665,1.0669,1.06635,1.0665,2522400013.0
2009-08-03 19:55:00,1.0665,1.06705,1.0665,1.0668,1327000006.0
2009-08-03 20:00:00,1.0669,1.067,1.06585,1.06595,2211600011.0
2009-08-03 20:05:00,1.06595,1.06695,1.06595,1.0669,2629800006.0
2009-08-03 20:10:00,1.0669,1.0669,1.0662,1.0668,2590200006.0
2009-08-03 20:15:00,1.0668,1.0668,1.066,1.06645,1652000004.0
2009-08-03 20:20:00,1.06645,1.0667,1.0662,1.06625,1336800007.0
2009-08-03 20:25:00,1.0663,1.067,1.066,1.0669,2186199997.0
2009-08-03 20:30:00,1.0669,1.0671,1.0668,1.06705,2772200011.0
2009-08-03 20:35:00,1.06705,1.06725,1.0668,1.06705,1171800014.0
2009-08-03 20:40:00,1.06695,1.06695,1.06655,1.06685,1446200004.0
2009-08-03 20:45:00,1.067,1.06705,1.06665,1.0668,848800008.0
2009-08-03 20:50:00,1.0668,1.06735,1.0668,1.06715,851200010.0
2009-08-03 20:55:00,1.06715,1.0675,1.06705,1.06735,2166800010.0
2009-08-03 21:00:00,1.06735,1.06755,1.0672,1.06745,1120800000.0
2009-08-03 21:05:00,1.06745,1.0675,1.0673,1.0674,501999999.0
2009-08-03 21:10:00,1.06745,1.0675,1.06705,1.06715,301200000.0
2009-08-03 21:15:00,1.06725,1.06745,1.06705,1.06705,376600000.0
2009-08-03 21:20:00,1.06705,1.0672,1.06695,1.06705,448600000.0
2009-08-03 21:25:00,1.06705,1.0673,1.06675,1.06715,444500000.0
2009-08-03 21:30:00,1.06715,1.06735,1.0669,1.06705,581200000.0
2009-08-03 21:35:00,1.067,1.06715,1.0666,1.06695,427200000.0
2009-08-03 21:40:00,1.06695,1.0676,1.0666,1.0676,624800000.0
2009-08-03 21:45:00,1.0675,1.06765,1.0669,1.0669,1172000002.0
2009-08-03 21:50:00,1.0669,1.06705,1.06645,1.06645,2163599999.0
2009-08-03 21:55:00,1.06645,1.06655,1.0661,1.0663,2249000000.0
2009-08-03 22:00:00,1.0663,1.06645,1.06595,1.0662,769000000.0
2009-08-03 22:05:00,1.0662,1.0663,1.066,1.06615,346500000.0
2009-08-03 22:10:00,1.066,1.06615,1.06571,1.066,99400000.0
2009-08-03 22:15:00,1.0662,1.0665,1.0659,1.06635,302200000.0
2009-08-03 22:20:00,1.0664,1.06695,1.0664,1.06655,363200000.0
2009-08-03 22:25:00,1.06655,1.06675,1.06625,1.0663,427800001.0
2009-08-03 22:30:00,1.06625,1.0666,1.06625,1.0664,85100000.0
2009-08-03 22:35:00,1.0665,1.0665,1.06585,1.06605,330200003.0
2009-08-03 22:40:00,1.0661,1.0668,1.066,1.06675,330400003.0
2009-08-03 22:45:00,1.0667,1.06675,1.06605,1.06605,123200000.0
2009-08-03 22:50:00,1.06615,1.06635,1.066,1.0663,93800000.0
2009-08-03 22:55:00,1.0663,1.0663,1.06545,1.0656,251000000.0
2009-08-03 23:00:00,1.0655,1.06585,1.06505,1.06535,263200000.0
2009-08-03 23:05:00,1.06535,1.06535,1.065,1.06535,210600000.0
2009-08-03 23:10:00,1.06533,1.06565,1.06517,1.06545,242200001.0
2009-08-03 23:15:00,1.06585,1.06595,1.0653,1.06585,253200000.0
2009-08-03 23:20:00,1.06585,1.06585,1.0654,1.0657,267400000.0
2009-08-03 23:25:00,1.06565,1.06565,1.06537,1.06545,149400000.0
2009-08-03 23:30:00,1.06545,1.066,1.06545,1.06585,220000000.0
2009-08-03 23:35:00,1.06575,1.06582,1.06538,1.06563,270200000.0
2009-08-03 23:40:00,1.06561,1.06595,1.06559,1.06595,116800000.0
2009-08-03 23:45:00,1.06578,1.06595,1.06565,1.06595,187200000.0
2009-08-03 23:50:00,1.06595,1.06595,1.06566,1.06593,218600000.0
2009-08-03 23:55:00,1.0661,1.06612,1.06539,1.06608,312400000.0
2009-08-04 00:00:00,1.06595,1.0661,1.0655,1.066,419199999.0
2009-08-04 00:05:00,1.06582,1.06615,1.06547,1.06615,457200003.0
2009-08-04 00:10:00,1.066,1.0661,1.0657,1.06595,332799999.0
2009-08-04 00:15:00,1.06585,1.06595,1.0658,1.0659,246399993.0
2009-08-04 00:20:00,1.0659,1.0661,1.06546,1.06582,953600002.0
2009-08-04 00:25:00,1.0659,1.0661,1.0656,1.0661,719800001.0
2009-08-04 00:30:00,1.06605,1.0662,1.06577,1.06595,374000002.0
2009-08-04 00:35:00,1.0661,1.06635,1.06585,1.06625,720199999.0
2009-08-04 00:40:00,1.0663,1.06665,1.0658,1.06645,985799991.0
2009-08-04 00:45:00,1.0662,1.0667,1.06619,1.06655,387600003.0
2009-08-04 00:50:00,1.0665,1.0666,1.06634,1.06655,274800000.0
2009-08-04 00:55:00,1.0665,1.0665,1.066,1.0663,83400000.0
2009-08-04 01:00:00,1.0663,1.0664,1.06595,1.0661,101700000.0
2009-08-04 01:05:00,1.0661,1.0663,1.066,1.0661,81000000.0
2009-08-04 01:10:00,1.06625,1.0664,1.0661,1.0662,68600000.0
2009-08-04 01:15:00,1.0663,1.06635,1.06605,1.06625,119800000.0
2009-08-04 01:20:00,1.0663,1.0664,1.06599,1.06635,152400000.0
2009-08-04 01:25:00,1.0662,1.0664,1.0659,1.0661,252000000.0
2009-08-04 01:30:00,1.0662,1.0662,1.066,1.0661,79600000.0
2009-08-04 01:35:00,1.0662,1.0663,1.0658,1.06605,277400000.0
2009-08-04 01:40:00,1.0661,1.06625,1.0659,1.06595,267400000.0
2009-08-04 01:45:00,1.066,1.06625,1.0659,1.0661,215000000.0
2009-08-04 01:50:00,1.0661,1.0662,1.06575,1.0662,344200000.0
2009-08-04 01:55:00,1.0661,1.0662,1.06565,1.06595,184600000.0
2009-08-04 02:00:00,1.06595,1.0662,1.06595,1.0661,190400000.0
2009-08-04 02:05:00,1.06615,1.06645,1.0661,1.0662,138000000.0
2009-08-04 02:10:00,1.0662,1.06635,1.0661,1.0663,112000000.0
2009-08-04 02:15:00,1.0663,1.06675,1.0661,1.0666,544399998.0
2009-08-04 02:20:00,1.06675,1.06725,1.06655,1.0671,445000000.0
2009-08-04 02:25:00,1.06715,1.06745,1.067,1.0673,316600000.0
2009-08-04 02:30:00,1.0673,1.06745,1.06695,1.06745,317800000.0
2009-08-04 02:35:00,1.06745,1.06745,1.0668,1.06695,528000001.0
2009-08-04 02:40:00,1.0669,1.06715,1.0667,1.06695,517000000.0
2009-08-04 02:45:00,1.06695,1.0672,1.06646,1.0669,314200000.0
2009-08-04 02:50:00,1.06705,1.0676,1.067,1.0671,541200000.0
2009-08-04 02:55:00,1.0671,1.06735,1.0663,1.0663,530000000.0
2009-08-04 03:00:00,1.0663,1.06665,1.0662,1.0663,474600000.0
2009-08-04 03:05:00,1.0663,1.06675,1.0662,1.06675,448800000.0
2009-08-04 03:10:00,1.06675,1.06695,1.06635,1.06645,311200000.0
2009-08-04 03:15:00,1.06655,1.06655,1.0657,1.06575,399399998.0
2009-08-04 03:20:00,1.06575,1.06595,1.06565,1.0658,123400000.0
2009-08-04 03:25:00,1.06585,1.0659,1.06525,1.0656,251600000.0
2009-08-04 03:30:00,1.0656,1.0659,1.06405,1.0643,1055200000.0
2009-08-04 03:35:00,1.0643,1.0645,1.0631,1.06385,1327800001.0
2009-08-04 03:40:00,1.0639,1.06425,1.06355,1.0641,693000000.0
2009-08-04 03:45:00,1.0641,1.06445,1.0638,1.06385,301000000.0
2009-08-04 03:50:00,1.06385,1.06385,1.0635,1.0635,420000002.0
2009-08-04 03:55:00,1.06365,1.06405,1.06342,1.06405,228000000.0
2009-08-04 04:00:00,1.06405,1.06465,1.064,1.06455,347800000.0
2009-08-04 04:05:00,1.06455,1.0647,1.06445,1.0647,264400000.0
2009-08-04 04:10:00,1.0647,1.06485,1.0646,1.0647,103600000.0
2009-08-04 04:15:00,1.0647,1.0647,1.0643,1.0644,296400000.0
2009-08-04 04:20:00,1.06435,1.0645,1.06405,1.0643,405600000.0
2009-08-04 04:25:00,1.0643,1.0644,1.06425,1.0643,169200000.0
2009-08-04 04:30:00,1.0643,1.0643,1.06344,1.06377,239800000.0
2009-08-04 04:35:00,1.0641,1.0641,1.06376,1.06387,103800000.0
2009-08-04 04:40:00,1.0641,1.0646,1.064,1.0646,531600000.0
2009-08-04 04:45:00,1.0646,1.06515,1.06455,1.06495,215400000.0
2009-08-04 04:50:00,1.06495,1.0651,1.06403,1.0651,166800000.0
2009-08-04 04:55:00,1.0651,1.06535,1.06495,1.0651,269400000.0
2009-08-04 05:00:00,1.0651,1.0653,1.0651,1.0652,36200000.0
2009-08-04 05:05:00,1.0652,1.0653,1.06515,1.0652,103000000.0
2009-08-04 05:10:00,1.06515,1.0653,1.06505,1.0653,98000000.0
2009-08-04 05:15:00,1.0653,1.0655,1.06525,1.0655,285199997.0
2009-08-04 05:20:00,1.0655,1.0658,1.06535,1.0658,404600001.0
2009-08-04 05:25:00,1.0658,1.06595,1.06575,1.0659,212000000.0
2009-08-04 05:30:00,1.0659,1.06595,1.06531,1.06561,257400000.0
2009-08-04 05:35:00,1.0658,1.0659,1.0657,1.0659,61400000.0
2009-08-04 05:40:00,1.0659,1.066,1.0652,1.066,76200000.0
2009-08-04 05:45:00,1.066,1.0662,1.06595,1.0662,141200000.0
2009-08-04 05:50:00,1.0662,1.06655,1.0662,1.06655,842399997.0
2009-08-04 05:55:00,1.06655,1.06705,1.06635,1.06685,942600005.0
2009-08-04 06:00:00,1.06685,1.06685,1.0661,1.0661,156400000.0
2009-08-04 06:05:00,1.0661,1.0667,1.0661,1.0664,129600000.0
2009-08-04 06:10:00,1.0664,1.06675,1.0662,1.06675,364000001.0
2009-08-04 06:15:00,1.06675,1.06675,1.0661,1.06645,387200000.0
2009-08-04 06:20:00,1.06645,1.0668,1.0664,1.0668,181200000.0
2009-08-04 06:25:00,1.06675,1.0671,1.06665,1.067,103000000.0
2009-08-04 06:30:00,1.067,1.06745,1.06555,1.06745,844999999.0
2009-08-04 06:35:00,1.06745,1.0682,1.0674,1.0677,682399999.0
2009-08-04 06:40:00,1.0677,1.06775,1.0669,1.0672,257200002.0
2009-08-04 06:45:00,1.0672,1.0682,1.06715,1.068,286999999.0
2009-08-04 06:50:00,1.0682,1.06845,1.06775,1.0682,255100000.0
2009-08-04 06:55:00,1.0681,1.0683,1.06735,1.0674,160200000.0
2009-08-04 07:00:00,1.06735,1.0676,1.06735,1.06755,271800000.0
2009-08-04 07:05:00,1.0676,1.0677,1.0675,1.0675,755800004.0
2009-08-04 07:10:00,1.0675,1.0678,1.0674,1.0677,195799999.0
2009-08-04 07:15:00,1.0677,1.0679,1.0675,1.0679,348800002.0
2009-08-04 07:20:00,1.0679,1.0682,1.0678,1.06805,189600000.0
2009-08-04 07:25:00,1.06805,1.0682,1.06785,1.068,94600000.0
2009-08-04 07:30:00,1.06815,1.0684,1.068,1.068,99000000.0
2009-08-04 07:35:00,1.06815,1.0682,1.06795,1.0682,39600000.0
2009-08-04 07:40:00,1.0682,1.0683,1.068,1.06825,157800000.0
2009-08-04 07:45:00,1.06825,1.0683,1.0678,1.0678,214800000.0
2009-08-04 07:50:00,1.0678,1.0683,1.0678,1.0683,150800000.0
2009-08-04 07:55:00,1.0683,1.06845,1.0676,1.0679,456000005.0
2009-08-04 08:00:00,1.0679,1.06855,1.06785,1.06835,345400000.0
2009-08-04 08:05:00,1.0684,1.0688,1.0684,1.0686,321800000.0
2009-08-04 08:10:00,1.0686,1.06895,1.06855,1.06865,430999999.0
2009-08-04 08:15:00,1.06865,1.0688,1.06775,1.0681,397799997.0
2009-08-04 08:20:00,1.0681,1.0682,1.0674,1.0676,754700001.0
2009-08-04 08:25:00,1.0676,1.0676,1.0664,1.0664,764200002.0
2009-08-04 08:30:00,1.0664,1.0666,1.0661,1.0664,731599996.0
2009-08-04 08:35:00,1.06635,1.0676,1.0663,1.06695,506400000.0
2009-08-04 08:40:00,1.06695,1.067,1.0667,1.0668,163400000.0
2009-08-04 08:45:00,1.0668,1.06685,1.0664,1.0666,420999998.0
2009-08-04 08:50:00,1.0667,1.0668,1.06545,1.0655,376800000.0
2009-08-04 08:55:00,1.0655,1.06675,1.06545,1.0666,801200005.0
2009-08-04 09:00:00,1.0667,1.0676,1.06655,1.0671,933400003.0
2009-08-04 09:05:00,1.0671,1.06755,1.06695,1.06725,709800000.0
2009-08-04 09:10:00,1.06725,1.0678,1.0672,1.06745,1063599999.0
2009-08-04 09:15:00,1.06745,1.0685,1.0674,1.06845,793699999.0
2009-08-04 09:20:00,1.06845,1.0694,1.06825,1.06895,964000001.0
2009-08-04 09:25:00,1.06895,1.06965,1.0686,1.06905,847200001.0
2009-08-04 09:30:00,1.06905,1.0703,1.06905,1.0702,1038400002.0
2009-08-04 09:35:00,1.0702,1.0711,1.07015,1.07075,1260000001.0
2009-08-04 09:40:00,1.07075,1.07075,1.07005,1.0701,941399999.0
2009-08-04 09:45:00,1.0702,1.0704,1.07,1.0702,869000006.0
2009-08-04 09:50:00,1.0702,1.0702,1.06845,1.06855,1067399999.0
2009-08-04 09:55:00,1.06855,1.0692,1.06855,1.0691,450200000.0
2009-08-04 10:00:00,1.0691,1.0698,1.06885,1.0689,1094000000.0
2009-08-04 10:05:00,1.06885,1.0699,1.0686,1.06965,1087400002.0
2009-08-04 10:10:00,1.06965,1.0699,1.06955,1.06985,649800000.0
2009-08-04 10:15:00,1.0699,1.07105,1.06985,1.07065,685799996.0
2009-08-04 10:20:00,1.0705,1.07085,1.06975,1.07,1972600005.0
2009-08-04 10:25:00,1.07,1.07035,1.06975,1.07025,1018800006.0
2009-08-04 10:30:00,1.0703,1.0703,1.0696,1.0697,729600001.0
2009-08-04 10:35:00,1.0697,1.0697,1.06895,1.0693,745800000.0
2009-08-04 10:40:00,1.0693,1.0693,1.0684,1.06855,835200002.0
2009-08-04 10:45:00,1.06865,1.06875,1.0675,1.0678,873800000.0
2009-08-04 10:50:00,1.0678,1.0679,1.067,1.0676,1783200010.0
2009-08-04 10:55:00,1.0676,1.0677,1.0661,1.0668,1631999996.0
2009-08-04 11:00:00,1.06685,1.0669,1.0644,1.0651,2376800002.0
2009-08-04 11:05:00,1.065,1.06565,1.06485,1.0654,831000003.0
2009-08-04 11:10:00,1.06545,1.0655,1.065,1.0655,776800001.0
2009-08-04 11:15:00,1.06555,1.0664,1.06555,1.0663,1178000002.0
2009-08-04 11:20:00,1.0664,1.06665,1.06585,1.0666,1259600003.0
2009-08-04 11:25:00,1.0666,1.06745,1.0665,1.0674,758599999.0
2009-08-04 11:30:00,1.06735,1.06735,1.0667,1.06685,1109200002.0
2009-08-04 11:35:00,1.06685,1.067,1.0666,1.06665,400000000.0
2009-08-04 11:40:00,1.06665,1.067,1.0665,1.06675,608800000.0
2009-08-04 11:45:00,1.06675,1.06705,1.06675,1.06705,418600000.0
2009-08-04 11:50:00,1.067,1.0676,1.06695,1.06735,565400001.0
2009-08-04 11:55:00,1.06735,1.0674,1.066,1.06605,877399998.0
2009-08-04 12:00:00,1.06605,1.0663,1.06595,1.0663,440000001.0
2009-08-04 12:05:00,1.06605,1.0664,1.06605,1.0662,560200000.0
2009-08-04 12:10:00,1.0663,1.067,1.06625,1.0669,1042499997.0
2009-08-04 12:15:00,1.0669,1.06705,1.0665,1.06675,288600000.0
2009-08-04 12:20:00,1.0667,1.06675,1.0664,1.06675,740200002.0
2009-08-04 12:25:00,1.06665,1.0676,1.06665,1.06695,651199999.0
2009-08-04 12:30:00,1.0669,1.06715,1.0668,1.06685,458600000.0
2009-08-04 12:35:00,1.06685,1.06745,1.0667,1.06745,520599998.0
2009-08-04 12:40:00,1.0674,1.0675,1.0669,1.06715,672799999.0
2009-08-04 12:45:00,1.0671,1.0675,1.06695,1.06735,531199997.0
2009-08-04 12:50:00,1.06735,1.0685,1.06735,1.0685,898800005.0
2009-08-04 12:55:00,1.06845,1.06865,1.06805,1.0683,688799997.0
2009-08-04 13:00:00,1.0684,1.0688,1.068,1.06815,735200002.0
2009-08-04 13:05:00,1.06825,1.0687,1.0681,1.0683,867800001.0
2009-08-04 13:10:00,1.0683,1.06865,1.06805,1.0683,1742400004.0
2009-08-04 13:15:00,1.06845,1.06845,1.0678,1.0678,840400001.0
2009-08-04 13:20:00,1.0678,1.06805,1.0674,1.0679,1358399994.0
2009-08-04 13:25:00,1.06795,1.06855,1.06795,1.06845,2171199999.0
2009-08-04 13:30:00,1.06845,1.0691,1.0683,1.06845,2058400007.0
2009-08-04 13:35:00,1.0685,1.0685,1.06815,1.06825,1468400000.0
2009-08-04 13:40:00,1.0682,1.06865,1.06805,1.0682,1200200001.0
2009-08-04 13:45:00,1.06825,1.0698,1.06825,1.0698,2573400002.0
2009-08-04 13:50:00,1.0696,1.0704,1.06935,1.07025,2615000005.0
2009-08-04 13:55:00,1.07025,1.07045,1.06985,1.06995,1919800006.0
2009-08-04 14:00:00,1.06985,1.0702,1.0697,1.06985,1861599996.0
2009-08-04 14:05:00,1.06985,1.06985,1.0689,1.069,1557399997.0
2009-08-04 14:10:00,1.06895,1.0691,1.068,1.0685,1586999999.0
2009-08-04 14:15:00,1.0685,1.06855,1.06735,1.0677,2384800004.0
2009-08-04 14:20:00,1.0677,1.06835,1.067,1.06825,1939200006.0
2009-08-04 14:25:00,1.06825,1.0696,1.06825,1.0686,1852599999.0
2009-08-04 14:30:00,1.0686,1.0696,1.06805,1.06855,2831100013.0
2009-08-04 14:35:00,1.06865,1.06985,1.0686,1.06955,2458400007.0
2009-08-04 14:40:00,1.0695,1.0696,1.06895,1.0694,2954000015.0
2009-08-04 14:45:00,1.06945,1.0702,1.06935,1.0701,1706599998.0
2009-08-04 14:50:00,1.0701,1.0705,1.07,1.07,1785799998.0
2009-08-04 14:55:00,1.07,1.0705,1.06995,1.07,3120400009.0
2009-08-04 15:00:00,1.07005,1.07005,1.0683,1.06895,4898600002.0
2009-08-04 15:05:00,1.06885,1.069,1.06795,1.06845,3643400019.0
2009-08-04 15:10:00,1.06845,1.0693,1.06795,1.0693,3807400023.0
2009-08-04 15:15:00,1.06925,1.06925,1.06875,1.06915,3302800013.0
2009-08-04 15:20:00,1.06915,1.06975,1.0691,1.0692,1424800000.0
2009-08-04 15:25:00,1.06935,1.07005,1.06935,1.06955,3196800006.0
2009-08-04 15:30:00,1.06955,1.07105,1.06905,1.0704,5005400011.0
2009-08-04 15:35:00,1.0703,1.07075,1.0697,1.0702,6274400012.0
2009-08-04 15:40:00,1.07015,1.07105,1.0696,1.07075,5462300010.0
2009-08-04 15:45:00,1.07075,1.07105,1.0699,1.0701,4260500013.0
2009-08-04 15:50:00,1.0701,1.0703,1.0692,1.0696,2512900010.0
2009-08-04 15:55:00,1.0693,1.06995,1.06895,1.06975,3578800019.0
2009-08-04 16:00:00,1.06975,1.06975,1.0678,1.06895,3763600008.0
2009-08-04 16:05:00,1.0689,1.0696,1.06855,1.0695,4951900044.0
2009-08-04 16:10:00,1.0694,1.06975,1.06845,1.06875,3715800017.0
2009-08-04 16:15:00,1.06875,1.06955,1.06795,1.0694,5218200030.0
2009-08-04 16:20:00,1.06945,1.0698,1.06845,1.0696,1395600003.0
2009-08-04 16:25:00,1.0696,1.0703,1.0694,1.0695,3056800001.0
2009-08-04 16:30:00,1.0695,1.07045,1.06925,1.06955,4335900015.0
2009-08-04 16:35:00,1.06955,1.06975,1.0691,1.0692,4069800033.0
2009-08-04 16:40:00,1.06905,1.06905,1.0671,1.06725,4197800007.0
2009-08-04 16:45:00,1.0672,1.0685,1.0671,1.0684,3073600006.0
2009-08-04 16:50:00,1.0684,1.06845,1.0671,1.06725,3369900005.0
2009-08-04 16:55:00,1.06725,1.0687,1.06705,1.0682,4272200001.0
2009-08-04 17:00:00,1.0682,1.0682,1.06695,1.06725,2589200005.0
2009-08-04 17:05:00,1.06725,1.06785,1.067,1.0678,3134999999.0
2009-08-04 17:10:00,1.0678,1.06785,1.06695,1.0675,4835200019.0
2009-08-04 17:15:00,1.0675,1.06795,1.06725,1.0673,2893000009.0
2009-08-04 17:20:00,1.0673,1.0685,1.06715,1.06845,2454000003.0
2009-08-04 17:25:00,1.06845,1.0688,1.06775,1.0678,1817600005.0
2009-08-04 17:30:00,1.0678,1.0682,1.06745,1.06815,2821000006.0
2009-08-04 17:35:00,1.06815,1.06825,1.06755,1.06755,2981799997.0
2009-08-04 17:40:00,1.06755,1.06795,1.06735,1.0678,3722200010.0
2009-08-04 17:45:00,1.0679,1.06835,1.06775,1.06805,1628200006.0
2009-08-04 17:50:00,1.06825,1.0685,1.068,1.06815,3339399991.0
2009-08-04 17:55:00,1.06815,1.06845,1.0675,1.0684,3595400006.0
2009-08-04 18:00:00,1.0684,1.06905,1.06805,1.0689,3502800010.0
2009-08-04 18:05:00,1.06895,1.069,1.06845,1.06855,2488000007.0
2009-08-04 18:10:00,1.06855,1.0689,1.06825,1.06825,2807800022.0
2009-08-04 18:15:00,1.0683,1.06845,1.06775,1.06775,1992600019.0
2009-08-04 18:20:00,1.0678,1.0681,1.0675,1.068,2866600012.0
2009-08-04 18:25:00,1.068,1.0681,1.06755,1.0677,2479800006.0
2009-08-04 18:30:00,1.0677,1.06805,1.0676,1.06775,2282400022.0
2009-08-04 18:35:00,1.0678,1.0683,1.0675,1.0682,2585399991.0
2009-08-04 18:40:00,1.0682,1.0682,1.0678,1.06795,2354399986.0
2009-08-04 18:45:00,1.06795,1.06805,1.0676,1.06765,3015999991.0
2009-08-04 18:50:00,1.06765,1.06805,1.06745,1.0677,3203599989.0
2009-08-04 18:55:00,1.0677,1.068,1.06745,1.0675,2570899993.0
2009-08-04 19:00:00,1.06745,1.06855,1.06705,1.0685,5272399991.0
2009-08-04 19:05:00,1.0685,1.0692,1.0683,1.06895,3874199987.0
2009-08-04 19:10:00,1.0691,1.06945,1.06885,1.06915,2462000008.0
2009-08-04 19:15:00,1.06915,1.07005,1.06905,1.07005,2749199982.0
2009-08-04 19:20:00,1.07005,1.0703,1.0694,1.06945,2549199998.0
2009-08-04 19:25:00,1.06945,1.07005,1.06935,1.0694,2457200001.0
2009-08-04 19:30:00,1.06945,1.07215,1.06935,1.07195,2426099989.0
2009-08-04 19:35:00,1.07195,1.0722,1.0713,1.07205,2891199996.0
2009-08-04 19:40:00,1.0721,1.07325,1.07205,1.07285,3086800013.0
2009-08-04 19:45:00,1.07285,1.0744,1.07285,1.07415,2363800006.0
2009-08-04 19:50:00,1.07415,1.0757,1.07415,1.07545,3293000001.0
2009-08-04 19:55:00,1.07545,1.0765,1.07535,1.07585,2309300000.0
2009-08-04 20:00:00,1.07585,1.07625,1.075,1.0751,2094200000.0
2009-08-04 20:05:00,1.0751,1.0758,1.075,1.0753,1464400001.0
2009-08-04 20:10:00,1.07535,1.07535,1.0746,1.07475,1771600005.0
2009-08-04 20:15:00,1.07485,1.0762,1.0748,1.0759,2298199998.0
2009-08-04 20:20:00,1.0759,1.0759,1.07545,1.0757,1177000000.0
2009-08-04 20:25:00,1.07565,1.0759,1.07545,1.07565,1465799999.0
2009-08-04 20:30:00,1.0757,1.0757,1.0749,1.07495,2016000006.0
2009-08-04 20:35:00,1.07495,1.075,1.07335,1.07365,1563900002.0
2009-08-04 20:40:00,1.0736,1.0737,1.0731,1.07365,1854200001.0
2009-08-04 20:45:00,1.07365,1.0745,1.07345,1.07445,1534199998.0
2009-08-04 20:50:00,1.07445,1.07495,1.0744,1.07465,1160500000.0
2009-08-04 20:55:00,1.07465,1.07475,1.0741,1.07425,1602700003.0
2009-08-04 21:00:00,1.07425,1.0743,1.07375,1.0739,2141799993.0
2009-08-04 21:05:00,1.07395,1.07395,1.0733,1.07375,2149400001.0
2009-08-04 21:10:00,1.07375,1.074,1.07345,1.0736,2343999990.0
2009-08-04 21:15:00,1.07365,1.0739,1.07355,1.0738,1640399990.0
2009-08-04 21:20:00,1.0739,1.0739,1.07285,1.0733,1212800004.0
2009-08-04 21:25:00,1.07335,1.07375,1.07325,1.07365,625200000.0
2009-08-04 21:30:00,1.07365,1.0743,1.0735,1.0742,793200000.0
2009-08-04 21:35:00,1.07415,1.07445,1.074,1.07445,1688400000.0
2009-08-04 21:40:00,1.07445,1.0745,1.07395,1.0742,1888000004.0
2009-08-04 21:45:00,1.0742,1.07435,1.07395,1.07425,1486200009.0
2009-08-04 21:50:00,1.07425,1.07445,1.0736,1.0738,1837000010.0
2009-08-04 21:55:00,1.074,1.0743,1.0736,1.0743,1336400003.0
2009-08-04 22:00:00,1.07425,1.0743,1.0729,1.07315,1331200000.0
2009-08-04 22:05:00,1.07305,1.07325,1.07295,1.07315,982600001.0
2009-08-04 22:10:00,1.07315,1.0736,1.073,1.0735,417800000.0
2009-08-04 22:15:00,1.0735,1.0735,1.073,1.07315,498000002.0
2009-08-04 22:20:00,1.07315,1.07325,1.07235,1.0727,675600001.0
2009-08-04 22:25:00,1.0727,1.07275,1.07225,1.07235,496000001.0
2009-08-04 22:30:00,1.07235,1.07235,1.0718,1.07185,473000000.0
2009-08-04 22:35:00,1.07185,1.0721,1.0716,1.07195,435000000.0
2009-08-04 22:40:00,1.0719,1.0721,1.0719,1.0721,325000000.0
2009-08-04 22:45:00,1.0721,1.07245,1.07175,1.07215,762399999.0
2009-08-04 22:50:00,1.0722,1.07245,1.07215,1.0722,236999999.0
2009-08-04 22:55:00,1.0722,1.0724,1.07195,1.0723,506399999.0
2009-08-04 23:00:00,1.07195,1.072,1.07175,1.072,134400000.0
2009-08-04 23:05:00,1.07195,1.0734,1.0719,1.0731,480999999.0
2009-08-04 23:10:00,1.07305,1.07305,1.07235,1.0724,389000000.0
2009-08-04 23:15:00,1.0725,1.07255,1.0713,1.0715,577000000.0
2009-08-04 23:20:00,1.07145,1.0717,1.07122,1.0716,179200000.0
2009-08-04 23:25:00,1.0716,1.07325,1.0715,1.0726,821800001.0
2009-08-04 23:30:00,1.0726,1.0726,1.0722,1.0724,235799999.0
2009-08-04 23:35:00,1.0725,1.0726,1.0722,1.0724,203400001.0
2009-08-04 23:40:00,1.07245,1.07335,1.07245,1.07276,508999998.0
2009-08-04 23:45:00,1.073,1.0732,1.07245,1.0729,384000000.0
2009-08-04 23:50:00,1.07295,1.0732,1.0729,1.07293,337600000.0
2009-08-04 23:55:00,1.07284,1.07302,1.07282,1.07298,353800000.0
2009-08-05 00:00:00,1.073,1.073,1.07275,1.07285,299600000.0
2009-08-05 00:05:00,1.07285,1.07285,1.0727,1.07275,403200000.0
2009-08-05 00:10:00,1.07275,1.07285,1.07245,1.0727,274000000.0
2009-08-05 00:15:00,1.07257,1.07275,1.07205,1.07205,136400000.0
2009-08-05 00:20:00,1.07215,1.0725,1.07215,1.0723,410600000.0
2009-08-05 00:25:00,1.0723,1.0727,1.07215,1.0726,568200001.0
2009-08-05 00:30:00,1.0726,1.0727,1.0725,1.0726,359600000.0
2009-08-05 00:35:00,1.0726,1.07275,1.0725,1.0725,259000000.0
2009-08-05 00:40:00,1.07255,1.07255,1.0722,1.07235,102600000.0
2009-08-05 00:45:00,1.07235,1.07235,1.07215,1.07225,102400000.0
2009-08-05 00:50:00,1.0722,1.0722,1.07195,1.07205,83200000.0
2009-08-05 00:55:00,1.0721,1.0722,1.07155,1.072,510200000.0
2009-08-05 01:00:00,1.072,1.072,1.07125,1.07145,674900001.0
2009-08-05 01:05:00,1.07145,1.07175,1.07125,1.0714,455000002.0
2009-08-05 01:10:00,1.0714,1.0714,1.0713,1.07135,376800000.0
2009-08-05 01:15:00,1.07135,1.07135,1.07125,1.0713,405600000.0
2009-08-05 01:20:00,1.0713,1.07145,1.07125,1.07125,292600000.0
2009-08-05 01:25:00,1.07125,1.07135,1.0711,1.07115,400600000.0
2009-08-05 01:30:00,1.07115,1.07115,1.0698,1.07025,912800003.0
2009-08-05 01:35:00,1.07025,1.0705,1.06855,1.0691,1370200000.0
2009-08-05 01:40:00,1.0691,1.07055,1.0691,1.07035,792600002.0
2009-08-05 01:45:00,1.07035,1.07075,1.07005,1.07005,644600000.0
2009-08-05 01:50:00,1.07005,1.07015,1.0694,1.06965,895600000.0
2009-08-05 01:55:00,1.06965,1.0702,1.06955,1.07015,414400000.0
2009-08-05 02:00:00,1.07015,1.07075,1.07015,1.07065,432200000.0
2009-08-05 02:05:00,1.07065,1.07105,1.07055,1.07095,329600000.0
2009-08-05 02:10:00,1.07095,1.07155,1.07095,1.0713,569400000.0
2009-08-05 02:15:00,1.07125,1.0715,1.071,1.0713,214000000.0
2009-08-05 02:20:00,1.07125,1.07155,1.07098,1.07145,927800000.0
2009-08-05 02:25:00,1.0715,1.0717,1.0714,1.07155,396400000.0
2009-08-05 02:30:00,1.07155,1.07205,1.0715,1.07195,298400000.0
2009-08-05 02:35:00,1.07185,1.0721,1.0714,1.072,171200000.0
2009-08-05 02:40:00,1.07205,1.07205,1.0715,1.0715,254600000.0
2009-08-05 02:45:00,1.0715,1.0721,1.0714,1.0719,94600000.0
2009-08-05 02:50:00,1.0718,1.072,1.0713,1.0714,242999999.0
2009-08-05 02:55:00,1.0715,1.0717,1.0713,1.0713,233600000.0
2009-08-05 03:00:00,1.0713,1.0718,1.0712,1.0716,445400000.0
2009-08-05 03:05:00,1.0716,1.0717,1.07103,1.07155,160600000.0
2009-08-05 03:10:00,1.07123,1.0717,1.07103,1.0717,208600000.0
2009-08-05 03:15:00,1.07143,1.0719,1.07125,1.0717,136200000.0
2009-08-05 03:20:00,1.07185,1.0723,1.0718,1.072,191600000.0
2009-08-05 03:25:00,1.0719,1.072,1.0718,1.072,198000000.0
2009-08-05 03:30:00,1.072,1.0721,1.07139,1.0716,362200000.0
2009-08-05 03:35:00,1.0717,1.0722,1.0717,1.07174,201799999.0
2009-08-05 03:40:00,1.0715,1.0723,1.07141,1.0722,140600000.0
2009-08-05 03:45:00,1.0723,1.0723,1.0717,1.0718,318000000.0
2009-08-05 03:50:00,1.07142,1.0719,1.07142,1.07185,201000000.0
2009-08-05 03:55:00,1.0721,1.0723,1.07175,1.0723,141200000.0
2009-08-05 04:00:00,1.0723,1.0726,1.07185,1.072,321600000.0
2009-08-05 04:05:00,1.0721,1.0724,1.0718,1.07195,262800000.0
2009-08-05 04:10:00,1.07195,1.072,1.07155,1.07195,336000000.0
2009-08-05 04:15:00,1.07195,1.072,1.07155,1.0717,416400000.0
2009-08-05 04:20:00,1.0717,1.0721,1.0716,1.07185,135000000.0
2009-08-05 04:25:00,1.07205,1.0725,1.0717,1.0723,242800000.0
2009-08-05 04:30:00,1.07193,1.0723,1.07141,1.0719,629000002.0
2009-08-05 04:35:00,1.0719,1.072,1.0715,1.0716,283800000.0
2009-08-05 04:40:00,1.0716,1.07175,1.0715,1.07155,105000000.0
2009-08-05 04:45:00,1.0715,1.0716,1.0715,1.0716,99200000.0
2009-08-05 04:50:00,1.0712,1.0716,1.07076,1.0714,446799999.0
2009-08-05 04:55:00,1.07116,1.0714,1.07063,1.07085,173800000.0
2009-08-05 05:00:00,1.0715,1.0715,1.07097,1.07097,476199998.0
2009-08-05 05:05:00,1.07126,1.0716,1.07093,1.0715,169400000.0
2009-08-05 05:10:00,1.0716,1.07215,1.07145,1.072,299200000.0
2009-08-05 05:15:00,1.072,1.072,1.07165,1.0718,177200000.0
2009-08-05 05:20:00,1.07175,1.072,1.07165,1.0717,227600000.0
2009-08-05 05:25:00,1.0717,1.0718,1.0716,1.0717,135800000.0
2009-08-05 05:30:00,1.0718,1.07235,1.07175,1.0721,282999998.0
2009-08-05 05:35:00,1.0722,1.0725,1.07195,1.07237,239200000.0
2009-08-05 05:40:00,1.0725,1.0725,1.07205,1.07205,241000000.0
2009-08-05 05:45:00,1.07225,1.0724,1.07195,1.07235,248800000.0
2009-08-05 05:50:00,1.0722,1.0725,1.07205,1.0723,171200000.0
2009-08-05 05:55:00,1.07235,1.0726,1.0723,1.0724,148000000.0
2009-08-05 06:00:00,1.0724,1.0725,1.0723,1.0723,125000000.0
2009-08-05 06:05:00,1.0721,1.0723,1.0721,1.0722,102800000.0
2009-08-05 06:10:00,1.0723,1.0724,1.0719,1.07224,1207599999.0
2009-08-05 06:15:00,1.07228,1.07236,1.072,1.07214,1721200003.0
2009-08-05 06:20:00,1.0722,1.0725,1.07188,1.07229,952600002.0
2009-08-05 06:25:00,1.0726,1.0726,1.07225,1.07225,154400000.0
2009-08-05 06:30:00,1.07225,1.0728,1.0722,1.0728,247800000.0
2009-08-05 06:35:00,1.0728,1.0735,1.0726,1.07325,577199995.0
2009-08-05 06:40:00,1.0733,1.0733,1.07295,1.0732,97400000.0
2009-08-05 06:45:00,1.073,1.0731,1.0726,1.0727,254000000.0
2009-08-05 06:50:00,1.07265,1.07285,1.07264,1.0727,489400000.0
2009-08-05 06:55:00,1.0727,1.0732,1.0726,1.073,326400000.0
2009-08-05 07:00:00,1.07315,1.07345,1.07315,1.07345,336199996.0
2009-08-05 07:05:00,1.0733,1.07365,1.07325,1.0735,439600000.0
2009-08-05 07:10:00,1.0735,1.0741,1.0735,1.0736,232800000.0
2009-08-05 07:15:00,1.0736,1.0741,1.0735,1.0737,266000000.0
2009-08-05 07:20:00,1.0737,1.0738,1.0731,1.07361,270800000.0
2009-08-05 07:25:00,1.0738,1.0739,1.0732,1.0735,189000000.0
2009-08-05 07:30:00,1.0735,1.0738,1.07315,1.0737,295400000.0
2009-08-05 07:35:00,1.0736,1.0737,1.0733,1.0734,94800000.0
2009-08-05 07:40:00,1.0734,1.0737,1.07315,1.0736,192800000.0
2009-08-05 07:45:00,1.0735,1.0738,1.07325,1.0738,163800000.0
2009-08-05 07:50:00,1.0738,1.074,1.0736,1.074,302600000.0
2009-08-05 07:55:00,1.0741,1.0745,1.074,1.0742,176000000.0
2009-08-05 08:00:00,1.0743,1.07485,1.07385,1.0743,678700000.0
2009-08-05 08:05:00,1.0744,1.0748,1.0742,1.0747,652400003.0
2009-08-05 08:10:00,1.07465,1.07495,1.0746,1.0746,790400002.0
2009-08-05 08:15:00,1.07455,1.0747,1.07455,1.0746,535800000.0
2009-08-05 08:20:00,1.0746,1.075,1.0744,1.0745,827799998.0
2009-08-05 08:25:00,1.0745,1.0745,1.07395,1.0741,545200002.0
2009-08-05 08:30:00,1.0741,1.07485,1.07395,1.07485,1023000000.0
2009-08-05 08:35:00,1.07485,1.0754,1.07465,1.07515,550600000.0
2009-08-05 08:40:00,1.07515,1.0754,1.07505,1.0751,480800003.0
2009-08-05 08:45:00,1.07505,1.07535,1.0748,1.075,416200001.0
2009-08-05 08:50:00,1.0751,1.07525,1.0748,1.07525,413400002.0
2009-08-05 08:55:00,1.0753,1.07545,1.07475,1.0748,727600001.0
2009-08-05 09:00:00,1.0747,1.07565,1.07455,1.0755,1431599992.0
2009-08-05 09:05:00,1.07555,1.0756,1.0751,1.07525,488600000.0
2009-08-05 09:10:00,1.0753,1.0762,1.0751,1.0751,1477400000.0
2009-08-05 09:15:00,1.0751,1.0755,1.07495,1.0755,1258399999.0
2009-08-05 09:20:00,1.0755,1.0761,1.07535,1.07605,948400000.0
2009-08-05 09:25:00,1.076,1.07605,1.07555,1.07575,1069000001.0
2009-08-05 09:30:00,1.07565,1.07605,1.0755,1.0757,880999999.0
2009-08-05 09:35:00,1.0757,1.0759,1.07555,1.0759,600000000.0
2009-08-05 09:40:00,1.0759,1.0763,1.0757,1.0762,887600002.0
2009-08-05 09:45:00,1.07625,1.07635,1.0761,1.07615,614400000.0
2009-08-05 09:50:00,1.07615,1.07615,1.07525,1.07565,723000000.0
2009-08-05 09:55:00,1.07565,1.07565,1.07495,1.0755,853000001.0
2009-08-05 10:00:00,1.07545,1.0765,1.07535,1.07585,1101400002.0
2009-08-05 10:05:00,1.07585,1.07585,1.07515,1.07555,616800002.0
2009-08-05 10:10:00,1.07555,1.0758,1.0755,1.07555,405200000.0
2009-08-05 10:15:00,1.07565,1.07585,1.07495,1.07555,847200004.0
2009-08-05 10:20:00,1.07565,1.0759,1.07545,1.0755,747800000.0
2009-08-05 10:25:00,1.0754,1.0766,1.0752,1.0761,1445399999.0
2009-08-05 10:30:00,1.07595,1.0764,1.07565,1.07605,1240800005.0
2009-08-05 10:35:00,1.0761,1.0769,1.0761,1.0768,764800002.0
2009-08-05 10:40:00,1.07695,1.07695,1.0764,1.07645,625999999.0
2009-08-05 10:45:00,1.07645,1.0767,1.07635,1.0764,762400001.0
2009-08-05 10:50:00,1.07645,1.0768,1.07645,1.07665,445200000.0
2009-08-05 10:55:00,1.07665,1.0771,1.07645,1.07655,1254000001.0
2009-08-05 11:00:00,1.07655,1.0768,1.0764,1.0766,701200000.0
2009-08-05 11:05:00,1.0766,1.0767,1.0762,1.07655,674000001.0
2009-08-05 11:10:00,1.07655,1.07725,1.07645,1.0771,1420799997.0
2009-08-05 11:15:00,1.07715,1.07715,1.07665,1.0769,438200001.0
2009-08-05 11:20:00,1.07705,1.07715,1.0764,1.0766,617599999.0
2009-08-05 11:25:00,1.0766,1.07735,1.0764,1.0773,823599998.0
2009-08-05 11:30:00,1.0772,1.07795,1.07715,1.07745,1118199997.0
2009-08-05 11:35:00,1.07755,1.0778,1.07735,1.0778,600600000.0
2009-08-05 11:40:00,1.07775,1.0782,1.0775,1.07785,765600001.0
2009-08-05 11:45:00,1.07785,1.0779,1.07745,1.07745,235200000.0
2009-08-05 11:50:00,1.07735,1.07805,1.07735,1.07785,862200000.0
2009-08-05 11:55:00,1.07785,1.0781,1.0778,1.078,296000000.0
2009-08-05 12:00:00,1.078,1.0782,1.078,1.078,348000000.0
2009-08-05 12:05:00,1.078,1.07825,1.07795,1.0782,334600000.0
2009-08-05 12:10:00,1.0782,1.0784,1.0774,1.07765,541199998.0
2009-08-05 12:15:00,1.0777,1.0777,1.0765,1.0768,1021499999.0
2009-08-05 12:20:00,1.07685,1.07685,1.0764,1.07655,706800002.0
2009-08-05 12:25:00,1.07655,1.07675,1.07615,1.07615,1104800001.0
2009-08-05 12:30:00,1.0761,1.0766,1.07565,1.0764,867600011.0
2009-08-05 12:35:00,1.07635,1.07635,1.07595,1.0761,634200002.0
2009-08-05 12:40:00,1.0761,1.07615,1.07545,1.07565,522400000.0
2009-08-05 12:45:00,1.07565,1.0759,1.0756,1.07585,673800000.0
2009-08-05 12:50:00,1.0758,1.07625,1.07565,1.0762,1138600003.0
2009-08-05 12:55:00,1.0762,1.07695,1.07565,1.07695,1745000007.0
2009-08-05 13:00:00,1.0769,1.0769,1.0757,1.0758,1586600007.0
2009-08-05 13:05:00,1.0758,1.0759,1.0744,1.07465,1518000004.0
2009-08-05 13:10:00,1.0747,1.07555,1.07445,1.07525,1459090000.0
2009-08-05 13:15:00,1.07525,1.07555,1.0749,1.07495,967200004.0
2009-08-05 13:20:00,1.07495,1.07515,1.07425,1.0746,1743800008.0
2009-08-05 13:25:00,1.0746,1.07485,1.0738,1.0739,1488600001.0
2009-08-05 13:30:00,1.07365,1.0745,1.07325,1.07425,1536499999.0
2009-08-05 13:35:00,1.07425,1.07495,1.07425,1.07475,1738200000.0
2009-08-05 13:40:00,1.07475,1.0749,1.07425,1.07475,1579399998.0
2009-08-05 13:45:00,1.07475,1.0754,1.07435,1.07515,1246600003.0
2009-08-05 13:50:00,1.0752,1.07565,1.0752,1.0753,569600000.0
2009-08-05 13:55:00,1.0753,1.0758,1.0753,1.0757,771800000.0
2009-08-05 14:00:00,1.07575,1.0758,1.07525,1.0754,994700003.0
2009-08-05 14:05:00,1.0754,1.0759,1.0754,1.07575,1495999999.0
2009-08-05 14:10:00,1.07575,1.07595,1.07525,1.07595,1800300003.0
2009-08-05 14:15:00,1.07585,1.0773,1.0756,1.07595,2006900003.0
2009-08-05 14:20:00,1.07595,1.076,1.07475,1.07575,3809699988.0
2009-08-05 14:25:00,1.07575,1.0774,1.07575,1.07735,2324999998.0
2009-08-05 14:30:00,1.07735,1.0776,1.0768,1.07715,2181400016.0
2009-08-05 14:35:00,1.0771,1.07795,1.07675,1.07715,3271000018.0
2009-08-05 14:40:00,1.07725,1.07725,1.07615,1.07665,3487800022.0
2009-08-05 14:45:00,1.07655,1.07655,1.07545,1.0758,3331600008.0
2009-08-05 14:50:00,1.07585,1.076,1.0754,1.07545,1170199997.0
2009-08-05 14:55:00,1.0754,1.07585,1.0754,1.07545,1616800003.0
2009-08-05 15:00:00,1.07555,1.0758,1.07435,1.07455,2292599999.0
2009-08-05 15:05:00,1.07455,1.07495,1.07415,1.07455,1737799994.0
2009-08-05 15:10:00,1.07455,1.0752,1.07385,1.074,2559800002.0
2009-08-05 15:15:00,1.07395,1.07405,1.07315,1.0733,2522399993.0
2009-08-05 15:20:00,1.07325,1.07425,1.07295,1.07395,1768800009.0
2009-08-05 15:25:00,1.07395,1.0741,1.0734,1.0734,3276199994.0
2009-08-05 15:30:00,1.0734,1.0746,1.0733,1.07445,3951499994.0
2009-08-05 15:35:00,1.07445,1.07465,1.07255,1.07305,5310600010.0
2009-08-05 15:40:00,1.073,1.07345,1.07005,1.0709,3174100005.0
2009-08-05 15:45:00,1.07085,1.07255,1.0705,1.0724,2859799997.0
2009-08-05 15:50:00,1.07235,1.07305,1.07195,1.07205,3578900008.0
2009-08-05 15:55:00,1.07205,1.0731,1.0719,1.073,3201199998.0
2009-08-05 16:00:00,1.0732,1.0756,1.0731,1.0741,4564400008.0
2009-08-05 16:05:00,1.07425,1.0751,1.07425,1.07485,4947800017.0
2009-08-05 16:10:00,1.07485,1.07715,1.0747,1.07545,4771899998.0
2009-08-05 16:15:00,1.07535,1.0775,1.0753,1.0771,3482099995.0
2009-08-05 16:20:00,1.07705,1.07755,1.0745,1.0746,3706899997.0
2009-08-05 16:25:00,1.0745,1.07535,1.0744,1.07495,3459400002.0
2009-08-05 16:30:00,1.07495,1.0772,1.07495,1.0766,3898599997.0
2009-08-05 16:35:00,1.0766,1.0767,1.0758,1.07655,2428600005.0
2009-08-05 16:40:00,1.07655,1.07695,1.0753,1.0758,2657300001.0
2009-08-05 16:45:00,1.0758,1.07655,1.0755,1.07565,1747099997.0
2009-08-05 16:50:00,1.07565,1.0757,1.0744,1.0746,2767500001.0
2009-08-05 16:55:00,1.07455,1.07475,1.07175,1.07225,3081300006.0
2009-08-05 17:00:00,1.0723,1.0733,1.0714,1.0727,2481899997.0
2009-08-05 17:05:00,1.07275,1.07315,1.0715,1.07165,1675000005.0
2009-08-05 17:10:00,1.07165,1.07205,1.0711,1.0718,3723000020.0
2009-08-05 17:15:00,1.0718,1.0723,1.0716,1.0721,2903600020.0
2009-08-05 17:20:00,1.07205,1.0729,1.07175,1.07285,2143000002.0
2009-08-05 17:25:00,1.07285,1.07285,1.0712,1.0716,2737700004.0
2009-08-05 17:30:00,1.07165,1.07265,1.0716,1.0726,3496399991.0
2009-08-05 17:35:00,1.07255,1.0733,1.0723,1.0732,3285200000.0
2009-08-05 17:40:00,1.0732,1.0733,1.07255,1.07255,2718600013.0
2009-08-05 17:45:00,1.0725,1.0725,1.0716,1.0716,3207799997.0
2009-08-05 17:50:00,1.0716,1.0722,1.0714,1.07155,2779000025.0
2009-08-05 17:55:00,1.07175,1.07225,1.0716,1.07215,5034200028.0
2009-08-05 18:00:00,1.07215,1.0722,1.07165,1.0721,3017599992.0
2009-08-05 18:05:00,1.0721,1.07285,1.07205,1.0726,1532400002.0
2009-08-05 18:10:00,1.07255,1.07265,1.07145,1.0716,2431000023.0
2009-08-05 18:15:00,1.0716,1.0716,1.0697,1.06975,2588300021.0
2009-08-05 18:20:00,1.06965,1.06965,1.06785,1.06925,2216900001.0
2009-08-05 18:25:00,1.0693,1.0695,1.06895,1.06925,1182999998.0
2009-08-05 18:30:00,1.06925,1.06925,1.06825,1.06885,1854900005.0
2009-08-05 18:35:00,1.0689,1.0695,1.0687,1.06945,2685999981.0
2009-08-05 18:40:00,1.06945,1.0696,1.06935,1.0694,1552000017.0
2009-08-05 18:45:00,1.0695,1.06965,1.069,1.0692,1780400006.0
2009-08-05 18:50:00,1.06915,1.0692,1.06885,1.069,1620399992.0
2009-08-05 18:55:00,1.06895,1.0698,1.0689,1.06975,1530999999.0
2009-08-05 19:00:00,1.06975,1.06985,1.06895,1.0691,1572400001.0
2009-08-05 19:05:00,1.06925,1.0699,1.06925,1.06965,1306699998.0
2009-08-05 19:10:00,1.06965,1.0698,1.06955,1.06955,658200000.0
2009-08-05 19:15:00,1.06965,1.0702,1.06955,1.06955,2086900014.0
2009-08-05 19:20:00,1.06955,1.06975,1.06885,1.06895,1279800001.0
2009-08-05 19:25:00,1.06895,1.0692,1.0687,1.06905,2540399997.0
2009-08-05 19:30:00,1.06905,1.06915,1.06875,1.06905,1683400003.0
2009-08-05 19:35:00,1.069,1.06955,1.069,1.0694,2293000009.0
2009-08-05 19:40:00,1.0694,1.0694,1.06885,1.06915,2468599997.0
2009-08-05 19:45:00,1.06915,1.0694,1.06895,1.0693,1844300013.0
2009-08-05 19:50:00,1.0693,1.0696,1.0693,1.06935,1613199996.0
2009-08-05 19:55:00,1.06935,1.06955,1.0691,1.06945,2213000014.0
2009-08-05 20:00:00,1.06945,1.0697,1.0693,1.0696,1479200013.0
2009-08-05 20:05:00,1.0696,1.0701,1.0695,1.07005,3063599994.0
2009-08-05 20:10:00,1.07005,1.07005,1.06933,1.0694,1141000003.0
2009-08-05 20:15:00,1.0693,1.06965,1.0693,1.06955,2349500005.0
2009-08-05 20:20:00,1.06955,1.0699,1.0695,1.0696,1600900006.0
2009-08-05 20:25:00,1.06965,1.06985,1.0694,1.0697,1826100007.0
2009-08-05 20:30:00,1.06955,1.0699,1.06955,1.0698,1519800003.0
2009-08-05 20:35:00,1.0698,1.0699,1.06925,1.06945,1958400006.0
2009-08-05 20:40:00,1.06945,1.06945,1.06885,1.06895,3775000009.0
2009-08-05 20:45:00,1.06895,1.06945,1.0689,1.0693,2790200010.0
2009-08-05 20:50:00,1.0693,1.0693,1.069,1.06915,3008199999.0
2009-08-05 20:55:00,1.06915,1.06935,1.06915,1.06925,2601200012.0
2009-08-05 21:00:00,1.06925,1.06935,1.06915,1.06925,1324199999.0
2009-08-05 21:05:00,1.06925,1.06945,1.0692,1.0692,343599999.0
2009-08-05 21:10:00,1.06925,1.0695,1.0692,1.06935,593400002.0
2009-08-05 21:15:00,1.06935,1.0695,1.0692,1.06945,553599999.0
2009-08-05 21:20:00,1.0694,1.06945,1.0692,1.06935,806400003.0
2009-08-05 21:25:00,1.06935,1.06935,1.0688,1.0691,2763800004.0
2009-08-05 21:30:00,1.06895,1.0703,1.0689,1.07015,1966999996.0
2009-08-05 21:35:00,1.07015,1.07045,1.0699,1.0702,2104199995.0
2009-08-05 21:40:00,1.0702,1.07055,1.06965,1.06975,1886399995.0
2009-08-05 21:45:00,1.06975,1.0704,1.06945,1.0704,1579700003.0
2009-08-05 21:50:00,1.07035,1.07035,1.06975,1.0699,1718599998.0
2009-08-05 21:55:00,1.0699,1.07,1.06945,1.06975,2084700000.0
2009-08-05 22:00:00,1.06975,1.07,1.0694,1.0695,871600002.0
2009-08-05 22:05:00,1.0695,1.0696,1.0689,1.06905,522299998.0
2009-08-05 22:10:00,1.06905,1.0692,1.06865,1.06915,475600000.0
2009-08-05 22:15:00,1.06915,1.0695,1.06875,1.06935,337600000.0
2009-08-05 22:20:00,1.06925,1.06955,1.06915,1.0694,628800001.0
2009-08-05 22:25:00,1.06955,1.06955,1.0692,1.0694,307000002.0
2009-08-05 22:30:00,1.06935,1.06975,1.06925,1.0697,170800000.0
2009-08-05 22:35:00,1.0697,1.07015,1.06925,1.06985,1051199990.0
2009-08-05 22:40:00,1.06985,1.07015,1.06955,1.06965,1000200002.0
2009-08-05 22:45:00,1.06965,1.0701,1.0695,1.07,1280000001.0
2009-08-05 22:50:00,1.07,1.07075,1.06985,1.07055,1000600004.0
2009-08-05 22:55:00,1.0705,1.07065,1.0699,1.0703,471800001.0
2009-08-05 23:00:00,1.0703,1.0704,1.06985,1.07015,142400000.0
2009-08-05 23:05:00,1.07015,1.0704,1.06935,1.0701,428200000.0
2009-08-05 23:10:00,1.06998,1.0703,1.06998,1.0703,62400000.0
2009-08-05 23:15:00,1.0702,1.0703,1.06995,1.06995,80000000.0
2009-08-05 23:20:00,1.06995,1.07035,1.06947,1.06995,258399999.0
2009-08-05 23:25:00,1.0705,1.0705,1.06981,1.0701,226400000.0
2009-08-05 23:30:00,1.0701,1.0704,1.06998,1.07014,96400000.0
2009-08-05 23:35:00,1.0703,1.0705,1.06987,1.06988,226400000.0
2009-08-05 23:40:00,1.07002,1.0703,1.06997,1.07014,272400000.0
2009-08-05 23:45:00,1.0703,1.0703,1.06976,1.0699,168600000.0
2009-08-05 23:50:00,1.06994,1.07025,1.0697,1.0701,230000000.0
2009-08-05 23:55:00,1.07025,1.07065,1.0699,1.07015,310400000.0
2009-08-06 00:00:00,1.07,1.0701,1.06965,1.06995,576600002.0
2009-08-06 00:05:00,1.06995,1.0701,1.06995,1.06995,247600000.0
2009-08-06 00:10:00,1.06995,1.0701,1.0699,1.0701,85800000.0
2009-08-06 00:15:00,1.07005,1.0701,1.0699,1.06995,263000000.0
2009-08-06 00:20:00,1.07,1.07,1.06975,1.06985,270200000.0
2009-08-06 00:25:00,1.0699,1.0699,1.06965,1.06975,440400000.0
2009-08-06 00:30:00,1.06975,1.06995,1.06955,1.0698,554399997.0
2009-08-06 00:35:00,1.0698,1.06985,1.06945,1.0697,425600001.0
2009-08-06 00:40:00,1.0698,1.07,1.0695,1.07,303400000.0
2009-08-06 00:45:00,1.07,1.07,1.0694,1.0698,360799998.0
2009-08-06 00:50:00,1.0698,1.06995,1.0696,1.0698,226000000.0
2009-08-06 00:55:00,1.06995,1.07005,1.0697,1.06975,420200001.0
2009-08-06 01:00:00,1.06975,1.0698,1.06965,1.0698,426000000.0
2009-08-06 01:05:00,1.0698,1.06985,1.06975,1.06985,507400000.0
2009-08-06 01:10:00,1.0698,1.0698,1.06945,1.06945,258599999.0
2009-08-06 01:15:00,1.06945,1.0697,1.06935,1.0696,459800004.0
2009-08-06 01:20:00,1.0696,1.0697,1.0695,1.0695,258200000.0
2009-08-06 01:25:00,1.0695,1.07015,1.06945,1.07,429000000.0
2009-08-06 01:30:00,1.07,1.07025,1.0699,1.07005,102600000.0
2009-08-06 01:35:00,1.0701,1.0705,1.06985,1.07015,974800001.0
2009-08-06 01:40:00,1.07015,1.07045,1.07005,1.07035,368200000.0
2009-08-06 01:45:00,1.07035,1.0706,1.07035,1.07045,333400000.0
2009-08-06 01:50:00,1.07045,1.07055,1.07035,1.07055,211800000.0
2009-08-06 01:55:00,1.0706,1.0708,1.0705,1.07055,151800000.0
2009-08-06 02:00:00,1.07055,1.0708,1.0705,1.0706,127200000.0
2009-08-06 02:05:00,1.0706,1.07065,1.07055,1.07065,191600000.0
2009-08-06 02:10:00,1.0706,1.0706,1.07055,1.07055,125400000.0
2009-08-06 02:15:00,1.07055,1.07055,1.06995,1.0703,223600000.0
2009-08-06 02:20:00,1.0703,1.0703,1.0703,1.0703,103600000.0
2009-08-06 02:25:00,1.0703,1.0705,1.0703,1.07045,108000000.0
2009-08-06 02:30:00,1.0704,1.0704,1.0699,1.07007,289200000.0
2009-08-06 02:35:00,1.0705,1.0709,1.0705,1.0709,187400001.0
2009-08-06 02:40:00,1.0709,1.0709,1.07037,1.0709,265200000.0
2009-08-06 02:45:00,1.0709,1.0709,1.07036,1.0706,159800000.0
2009-08-06 02:50:00,1.0706,1.0706,1.07015,1.0702,302000000.0
2009-08-06 02:55:00,1.0702,1.071,1.0702,1.0705,339200000.0
2009-08-06 03:00:00,1.07055,1.07055,1.07015,1.0702,289800004.0
2009-08-06 03:05:00,1.07015,1.07025,1.07005,1.0702,277000000.0
2009-08-06 03:10:00,1.0702,1.0703,1.07005,1.07005,127800000.0
2009-08-06 03:15:00,1.07005,1.0703,1.07005,1.0702,326600000.0
2009-08-06 03:20:00,1.0702,1.0702,1.06975,1.06995,379600000.0
2009-08-06 03:25:00,1.06995,1.07005,1.06985,1.0699,105800000.0
2009-08-06 03:30:00,1.0699,1.0699,1.0684,1.0688,797600000.0
2009-08-06 03:35:00,1.06865,1.069,1.068,1.0683,586400000.0
2009-08-06 03:40:00,1.06825,1.0699,1.06815,1.0698,748800000.0
2009-08-06 03:45:00,1.06995,1.07,1.06955,1.0699,486000000.0
2009-08-06 03:50:00,1.06975,1.0701,1.06955,1.0696,780399995.0
2009-08-06 03:55:00,1.0696,1.0696,1.0691,1.0693,520800000.0
2009-08-06 04:00:00,1.0693,1.0696,1.0692,1.0696,364200000.0
2009-08-06 04:05:00,1.0697,1.0698,1.0694,1.0696,272600000.0
2009-08-06 04:10:00,1.0696,1.0697,1.0696,1.0697,323200000.0
2009-08-06 04:15:00,1.06951,1.0698,1.06928,1.0697,91000000.0
2009-08-06 04:20:00,1.0698,1.0701,1.0697,1.06975,693800001.0
2009-08-06 04:25:00,1.06975,1.06985,1.06945,1.06975,339800000.0
2009-08-06 04:30:00,1.06975,1.0709,1.06975,1.07065,556800000.0
2009-08-06 04:35:00,1.0708,1.072,1.0707,1.0715,363400000.0
2009-08-06 04:40:00,1.07145,1.0716,1.0712,1.0716,411000000.0
2009-08-06 04:45:00,1.07155,1.0723,1.0715,1.0723,512200000.0
2009-08-06 04:50:00,1.0724,1.07245,1.07155,1.0717,274000000.0
2009-08-06 04:55:00,1.0717,1.0717,1.0715,1.0717,133600000.0
2009-08-06 05:00:00,1.0717,1.0717,1.07115,1.0715,222500000.0
2009-08-06 05:05:00,1.07155,1.07195,1.07155,1.07195,516000001.0
2009-08-06 05:10:00,1.07195,1.07195,1.07167,1.0718,486400000.0
2009-08-06 05:15:00,1.0718,1.07195,1.07145,1.0717,314600000.0
2009-08-06 05:20:00,1.07165,1.07165,1.07145,1.0715,434800000.0
2009-08-06 05:25:00,1.0715,1.07155,1.0714,1.07145,429800000.0
2009-08-06 05:30:00,1.07145,1.07165,1.07145,1.07145,314200000.0
2009-08-06 05:35:00,1.07145,1.0717,1.07135,1.07145,347400000.0
2009-08-06 05:40:00,1.07145,1.07155,1.07145,1.0715,389200000.0
2009-08-06 05:45:00,1.0714,1.0715,1.07115,1.0713,221200000.0
2009-08-06 05:50:00,1.07145,1.07145,1.0713,1.07135,240200000.0
2009-08-06 05:55:00,1.07135,1.07135,1.0704,1.07095,396200000.0
2009-08-06 06:00:00,1.07095,1.071,1.07085,1.07095,251200000.0
2009-08-06 06:05:00,1.07095,1.07095,1.07075,1.07085,223400000.0
2009-08-06 06:10:00,1.07085,1.071,1.0708,1.0709,182800000.0
2009-08-06 06:15:00,1.0709,1.07095,1.0708,1.07095,177200000.0
2009-08-06 06:20:00,1.07095,1.071,1.07065,1.0707,233000000.0
2009-08-06 06:25:00,1.0707,1.07085,1.07045,1.07055,143400000.0
2009-08-06 06:30:00,1.07055,1.07065,1.07035,1.07065,151000000.0
2009-08-06 06:35:00,1.07065,1.071,1.07065,1.0708,233599999.0
2009-08-06 06:40:00,1.0708,1.0708,1.0702,1.07065,420800001.0
2009-08-06 06:45:00,1.07065,1.07065,1.0703,1.07055,78200000.0
2009-08-06 06:50:00,1.07045,1.07055,1.07045,1.07045,160800000.0
2009-08-06 06:55:00,1.07045,1.07095,1.07045,1.07055,252600000.0
2009-08-06 07:00:00,1.07055,1.07065,1.0705,1.0706,158800000.0
2009-08-06 07:05:00,1.0706,1.07065,1.07045,1.0705,113600000.0
2009-08-06 07:10:00,1.0705,1.07055,1.06995,1.07045,244400000.0
2009-08-06 07:15:00,1.07055,1.07055,1.0703,1.0704,233600000.0
2009-08-06 07:20:00,1.0704,1.0704,1.0704,1.0704,80000000.0
2009-08-06 07:25:00,1.0704,1.0704,1.0701,1.07015,100000000.0
2009-08-06 07:30:00,1.06993,1.07015,1.0695,1.07015,496400002.0
2009-08-06 07:35:00,1.06995,1.0703,1.06995,1.07025,117800000.0
2009-08-06 07:40:00,1.07035,1.07065,1.07035,1.0706,174000000.0
2009-08-06 07:45:00,1.0706,1.07085,1.07029,1.07085,999800000.0
2009-08-06 07:50:00,1.07037,1.07085,1.07027,1.0706,1018800000.0
2009-08-06 07:55:00,1.0707,1.07095,1.0706,1.0706,75700000.0
2009-08-06 08:00:00,1.07075,1.071,1.0706,1.0708,294200000.0
2009-08-06 08:05:00,1.0708,1.0717,1.0707,1.071,1001200007.0
2009-08-06 08:10:00,1.071,1.071,1.07035,1.07035,376500002.0
2009-08-06 08:15:00,1.07035,1.0706,1.07015,1.07015,669400000.0
2009-08-06 08:20:00,1.07015,1.07015,1.0696,1.0696,714400000.0
2009-08-06 08:25:00,1.06965,1.0698,1.0695,1.0697,457000006.0
2009-08-06 08:30:00,1.0697,1.07,1.0697,1.07,450600001.0
2009-08-06 08:35:00,1.07,1.07095,1.06965,1.0699,1079600003.0
2009-08-06 08:40:00,1.06995,1.07075,1.06995,1.0706,630600001.0
2009-08-06 08:45:00,1.0705,1.0706,1.06965,1.07015,887400003.0
2009-08-06 08:50:00,1.0702,1.0705,1.07015,1.07045,157799999.0
2009-08-06 08:55:00,1.07055,1.0718,1.07035,1.07125,583399999.0
2009-08-06 09:00:00,1.0712,1.0716,1.0707,1.07145,1252200000.0
2009-08-06 09:05:00,1.0714,1.07145,1.0708,1.071,380400002.0
2009-08-06 09:10:00,1.071,1.07105,1.0703,1.0705,322600001.0
2009-08-06 09:15:00,1.0705,1.0706,1.0694,1.0694,932600001.0
2009-08-06 09:20:00,1.0694,1.0696,1.06885,1.0696,698200000.0
2009-08-06 09:25:00,1.0696,1.0696,1.0691,1.06915,460400000.0
2009-08-06 09:30:00,1.0691,1.06915,1.06835,1.06875,755200000.0
2009-08-06 09:35:00,1.06875,1.0689,1.0677,1.0678,663800000.0
2009-08-06 09:40:00,1.0678,1.06875,1.0678,1.0684,515700001.0
2009-08-06 09:45:00,1.0684,1.0685,1.06815,1.0685,218200000.0
2009-08-06 09:50:00,1.0685,1.0686,1.06815,1.06855,461800000.0
2009-08-06 09:55:00,1.06855,1.0693,1.06855,1.0691,730400000.0
2009-08-06 10:00:00,1.0692,1.0699,1.0688,1.0698,1064800001.0
2009-08-06 10:05:00,1.0698,1.06995,1.06955,1.0698,701599999.0
2009-08-06 10:10:00,1.0698,1.0698,1.0691,1.06945,627099998.0
2009-08-06 10:15:00,1.06935,1.06965,1.06915,1.06955,867000002.0
2009-08-06 10:20:00,1.06955,1.07005,1.0692,1.07,639600000.0
2009-08-06 10:25:00,1.07,1.07085,1.07,1.0707,825200001.0
2009-08-06 10:30:00,1.07065,1.07065,1.06955,1.07,608800000.0
2009-08-06 10:35:00,1.07,1.0706,1.06995,1.0705,535600002.0
2009-08-06 10:40:00,1.0705,1.0708,1.07015,1.0706,548000000.0
2009-08-06 10:45:00,1.0706,1.07175,1.0706,1.07155,1083400003.0
2009-08-06 10:50:00,1.0716,1.07185,1.0714,1.0714,433400000.0
2009-08-06 10:55:00,1.0714,1.0714,1.07105,1.07125,467400002.0
2009-08-06 11:00:00,1.07125,1.07165,1.07115,1.0715,491200000.0
2009-08-06 11:05:00,1.07145,1.0718,1.07145,1.07175,268400000.0
2009-08-06 11:10:00,1.07175,1.07175,1.07145,1.07155,311400000.0
2009-08-06 11:15:00,1.07155,1.0717,1.0713,1.07155,415800000.0
2009-08-06 11:20:00,1.07155,1.07165,1.07135,1.07145,550799999.0
2009-08-06 11:25:00,1.07145,1.07185,1.0714,1.07175,394600003.0
2009-08-06 11:30:00,1.07175,1.0721,1.07165,1.0717,694000001.0
2009-08-06 11:35:00,1.07195,1.0724,1.0719,1.07205,695800001.0
2009-08-06 11:40:00,1.07205,1.0721,1.07175,1.072,576600000.0
2009-08-06 11:45:00,1.072,1.0725,1.072,1.07225,927399998.0
2009-08-06 11:50:00,1.0723,1.07305,1.07225,1.07245,1013800000.0
2009-08-06 11:55:00,1.07245,1.07265,1.07235,1.07245,480800000.0
2009-08-06 12:00:00,1.07245,1.0731,1.072,1.073,1161700001.0
2009-08-06 12:05:00,1.0731,1.07335,1.07225,1.07245,800199998.0
2009-08-06 12:10:00,1.07245,1.07345,1.0721,1.07315,628399998.0
2009-08-06 12:15:00,1.0731,1.07345,1.07285,1.0733,381200000.0
2009-08-06 12:20:00,1.0733,1.07355,1.0731,1.07355,487000000.0
2009-08-06 12:25:00,1.07335,1.07345,1.07295,1.07325,490400001.0
2009-08-06 12:30:00,1.0732,1.074,1.07305,1.07325,889000000.0
2009-08-06 12:35:00,1.07305,1.07315,1.07265,1.07305,1218399996.0
2009-08-06 12:40:00,1.0731,1.0732,1.07265,1.07265,728199998.0
2009-08-06 12:45:00,1.07275,1.0734,1.0726,1.0734,1214199986.0
2009-08-06 12:50:00,1.0734,1.0737,1.0731,1.0731,1097399998.0
2009-08-06 12:55:00,1.07315,1.0736,1.0731,1.07335,1136600004.0
2009-08-06 13:00:00,1.07335,1.07455,1.07315,1.07375,1332400004.0
2009-08-06 13:05:00,1.0737,1.0745,1.0736,1.074,1174499999.0
2009-08-06 13:10:00,1.074,1.07455,1.07335,1.0735,1233599999.0
2009-08-06 13:15:00,1.0735,1.07465,1.0735,1.0743,1148700002.0
2009-08-06 13:20:00,1.0743,1.0744,1.07335,1.0737,492200001.0
2009-08-06 13:25:00,1.0737,1.07395,1.07365,1.07395,341199999.0
2009-08-06 13:30:00,1.07395,1.07425,1.07365,1.07425,1650600009.0
2009-08-06 13:35:00,1.07425,1.07425,1.0734,1.0734,1192500008.0
2009-08-06 13:40:00,1.0734,1.07355,1.0722,1.0726,1332500003.0
2009-08-06 13:45:00,1.0726,1.0726,1.0722,1.07235,531000003.0
2009-08-06 13:50:00,1.0723,1.07265,1.0721,1.0725,1078599999.0
2009-08-06 13:55:00,1.0725,1.07255,1.07135,1.07165,2201600015.0
2009-08-06 14:00:00,1.0717,1.0727,1.0717,1.07265,1552400017.0
2009-08-06 14:05:00,1.07265,1.0728,1.07245,1.07275,375700000.0
2009-08-06 14:10:00,1.07275,1.07285,1.07225,1.0727,1015600000.0
2009-08-06 14:15:00,1.07275,1.0728,1.07245,1.0726,2488400002.0
2009-08-06 14:20:00,1.07265,1.0732,1.07255,1.0727,1404600002.0
2009-08-06 14:25:00,1.0727,1.0727,1.07195,1.072,1614800007.0
2009-08-06 14:30:00,1.072,1.07215,1.07,1.07105,2578600009.0
2009-08-06 14:35:00,1.071,1.0712,1.0701,1.0704,2743800024.0
2009-08-06 14:40:00,1.0704,1.07055,1.0685,1.07005,3552200019.0
2009-08-06 14:45:00,1.07005,1.07025,1.06925,1.06985,2842200015.0
2009-08-06 14:50:00,1.06965,1.07095,1.06965,1.07095,3978000005.0
2009-08-06 14:55:00,1.07095,1.0712,1.07035,1.0709,1979200000.0
2009-08-06 15:00:00,1.0709,1.0709,1.06995,1.0704,1577600007.0
2009-08-06 15:05:00,1.07045,1.07045,1.06945,1.06945,2798400005.0
2009-08-06 15:10:00,1.06955,1.07005,1.06895,1.06995,2964600023.0
2009-08-06 15:15:00,1.07,1.07095,1.0697,1.07075,1342400002.0
2009-08-06 15:20:00,1.07085,1.07165,1.07075,1.07105,2295800011.0
2009-08-06 15:25:00,1.07115,1.07175,1.07085,1.07115,4230800014.0
2009-08-06 15:30:00,1.07115,1.07165,1.0704,1.0709,3857800011.0
2009-08-06 15:35:00,1.0709,1.07185,1.0701,1.07105,2481500030.0
2009-08-06 15:40:00,1.07085,1.07195,1.07035,1.0716,2792000004.0
2009-08-06 15:45:00,1.0716,1.0729,1.07135,1.0729,2147800000.0
2009-08-06 15:50:00,1.0729,1.0732,1.07195,1.0732,2482800003.0
2009-08-06 15:55:00,1.0732,1.0743,1.07305,1.0738,1610400001.0
2009-08-06 16:00:00,1.0738,1.0759,1.07375,1.07475,1158300000.0
2009-08-06 16:05:00,1.07475,1.0751,1.0736,1.07495,1462400000.0
2009-08-06 16:10:00,1.07485,1.07565,1.0744,1.07535,1765300000.0
2009-08-06 16:15:00,1.07535,1.07645,1.07455,1.0747,1362300000.0
2009-08-06 16:20:00,1.0748,1.076,1.0748,1.0751,1806000000.0
2009-08-06 16:25:00,1.07505,1.07705,1.07505,1.07615,1076200000.0
2009-08-06 16:30:00,1.0763,1.07655,1.0743,1.0745,1849500001.0
2009-08-06 16:35:00,1.0745,1.07515,1.0738,1.0743,1432130000.0
2009-08-06 16:40:00,1.07435,1.0753,1.0743,1.0748,1040600000.0
2009-08-06 16:45:00,1.0748,1.0748,1.07385,1.0742,1343300001.0
2009-08-06 16:50:00,1.0742,1.0745,1.07395,1.0742,1069400000.0
2009-08-06 16:55:00,1.0742,1.07485,1.0738,1.07395,1400500000.0
2009-08-06 17:00:00,1.0739,1.0749,1.0737,1.07405,1672000000.0
2009-08-06 17:05:00,1.0741,1.07515,1.07355,1.07495,1699900000.0
2009-08-06 17:10:00,1.075,1.076,1.0747,1.07545,1589799998.0
2009-08-06 17:15:00,1.0753,1.0754,1.0743,1.07455,1122899999.0
2009-08-06 17:20:00,1.07465,1.07585,1.0745,1.07575,1550999999.0
2009-08-06 17:25:00,1.0757,1.07575,1.0752,1.07555,1161900000.0
2009-08-06 17:30:00,1.07555,1.0769,1.0753,1.07665,1322400001.0
2009-08-06 17:35:00,1.07665,1.0769,1.07605,1.0763,1235600000.0
2009-08-06 17:40:00,1.0763,1.07655,1.07505,1.07575,1188099999.0
2009-08-06 17:45:00,1.07565,1.07635,1.07565,1.07625,1365000000.0
2009-08-06 17:50:00,1.07625,1.0764,1.07585,1.0762,1602200000.0
2009-08-06 17:55:00,1.07625,1.0766,1.07585,1.076,1183500000.0
2009-08-06 18:00:00,1.076,1.0771,1.0756,1.0771,1150200000.0
2009-08-06 18:05:00,1.0771,1.0771,1.0763,1.07675,1444700000.0
2009-08-06 18:10:00,1.07675,1.0778,1.07665,1.0772,1221899999.0
2009-08-06 18:15:00,1.07725,1.07785,1.077,1.0773,731000000.0
2009-08-06 18:20:00,1.0773,1.07745,1.0766,1.0767,541500000.0
2009-08-06 18:25:00,1.0767,1.077,1.07645,1.0766,1157400000.0
2009-08-06 18:30:00,1.0766,1.07735,1.0766,1.07715,1324200000.0
2009-08-06 18:35:00,1.07725,1.07735,1.0764,1.07675,713099999.0
2009-08-06 18:40:00,1.07675,1.0768,1.0759,1.07605,794700000.0
2009-08-06 18:45:00,1.076,1.07645,1.07575,1.07605,1315200000.0
2009-08-06 18:50:00,1.0761,1.0767,1.076,1.0763,920200000.0
2009-08-06 18:55:00,1.0763,1.07735,1.0763,1.07735,763200000.0
2009-08-06 19:00:00,1.07735,1.0775,1.07655,1.07655,1223700000.0
2009-08-06 19:05:00,1.0765,1.0775,1.07645,1.07735,760600000.0
2009-08-06 19:10:00,1.07735,1.07735,1.07705,1.07725,581900000.0
2009-08-06 19:15:00,1.07725,1.0773,1.07655,1.07665,624800000.0
2009-08-06 19:20:00,1.07665,1.0768,1.07615,1.07625,650399999.0
2009-08-06 19:25:00,1.07615,1.07695,1.0761,1.0766,1734600000.0
2009-08-06 19:30:00,1.0766,1.0766,1.07545,1.076,838700000.0
2009-08-06 19:35:00,1.076,1.07635,1.07555,1.0763,703200000.0
2009-08-06 19:40:00,1.0763,1.0776,1.07605,1.0774,639600000.0
2009-08-06 19:45:00,1.07735,1.07765,1.07625,1.07665,924700000.0
2009-08-06 19:50:00,1.07665,1.0768,1.0758,1.07625,1578700000.0
2009-08-06 19:55:00,1.07625,1.0771,1.07625,1.07695,667000000.0
2009-08-06 20:00:00,1.07695,1.0786,1.07695,1.07805,1119900000.0
2009-08-06 20:05:00,1.07805,1.0799,1.07795,1.07855,2300000001.0
2009-08-06 20:10:00,1.07855,1.0797,1.0785,1.07875,1149600000.0
2009-08-06 20:15:00,1.07875,1.07875,1.07795,1.078,1175700000.0
2009-08-06 20:20:00,1.078,1.07885,1.0776,1.0782,978100002.0
2009-08-06 20:25:00,1.07815,1.0785,1.078,1.0783,808400001.0
2009-08-06 20:30:00,1.0782,1.0788,1.0782,1.0787,597200000.0
2009-08-06 20:35:00,1.0787,1.0789,1.0785,1.07865,799300000.0
2009-08-06 20:40:00,1.0786,1.07925,1.07815,1.0792,1000700000.0
2009-08-06 20:45:00,1.07915,1.07955,1.0789,1.0789,1581899999.0
2009-08-06 20:50:00,1.0789,1.07915,1.0786,1.07865,779299999.0
2009-08-06 20:55:00,1.07865,1.07885,1.07825,1.07885,1103900000.0
2009-08-06 21:00:00,1.0788,1.0788,1.07835,1.0784,708900000.0
2009-08-06 21:05:00,1.0784,1.07855,1.0783,1.0783,476800000.0
2009-08-06 21:10:00,1.0782,1.0789,1.07815,1.0789,634700000.0
2009-08-06 21:15:00,1.0789,1.079,1.0784,1.0784,662100000.0
2009-08-06 21:20:00,1.0784,1.07865,1.07795,1.07795,908100000.0
2009-08-06 21:25:00,1.078,1.0783,1.0775,1.07765,812700000.0
2009-08-06 21:30:00,1.07765,1.078,1.07755,1.0778,891300000.0
2009-08-06 21:35:00,1.0778,1.07845,1.0778,1.0782,1279000000.0
2009-08-06 21:40:00,1.0781,1.0782,1.07755,1.0776,761400000.0
2009-08-06 21:45:00,1.0774,1.0777,1.07675,1.0772,1027700000.0
2009-08-06 21:50:00,1.07725,1.0779,1.077,1.07705,984700000.0
2009-08-06 21:55:00,1.07705,1.07705,1.07645,1.07655,443900000.0
2009-08-06 22:00:00,1.07655,1.0767,1.0763,1.0767,163200000.0
2009-08-06 22:05:00,1.07665,1.07705,1.0765,1.0768,174700000.0
2009-08-06 22:10:00,1.0768,1.07725,1.0767,1.0771,331600000.0
2009-08-06 22:15:00,1.0771,1.07725,1.07675,1.07686,221200000.0
2009-08-06 22:20:00,1.0771,1.0774,1.0771,1.0773,163100000.0
2009-08-06 22:25:00,1.07725,1.07725,1.07705,1.0772,65300000.0
2009-08-06 22:30:00,1.07725,1.0776,1.07725,1.0774,153400000.0
2009-08-06 22:35:00,1.07735,1.0778,1.07735,1.07775,144400000.0
2009-08-06 22:40:00,1.07785,1.07865,1.07775,1.0782,444400000.0
2009-08-06 22:45:00,1.0782,1.0782,1.07805,1.07805,79100000.0
2009-08-06 22:50:00,1.0781,1.0783,1.07739,1.07757,203700000.0
2009-08-06 22:55:00,1.07775,1.07795,1.07745,1.07755,147600000.0
2009-08-06 23:00:00,1.07755,1.07765,1.07745,1.07745,23700000.0
2009-08-06 23:05:00,1.07745,1.0777,1.07745,1.0777,43200000.0
2009-08-06 23:10:00,1.0777,1.07775,1.07719,1.0776,131400000.0
2009-08-06 23:15:00,1.0776,1.0777,1.07732,1.07753,211700000.0
2009-08-06 23:20:00,1.0777,1.0778,1.0777,1.0778,50600000.0
2009-08-06 23:25:00,1.0778,1.07785,1.07737,1.07772,66300000.0
2009-08-06 23:30:00,1.0778,1.07875,1.07755,1.0782,214600000.0
2009-08-06 23:35:00,1.07815,1.07825,1.078,1.0781,187400000.0
2009-08-06 23:40:00,1.078,1.0781,1.07768,1.07795,95800000.0
2009-08-06 23:45:00,1.07762,1.07783,1.07756,1.0777,131200000.0
2009-08-06 23:50:00,1.07795,1.07795,1.07752,1.07766,89600000.0
2009-08-06 23:55:00,1.07795,1.07795,1.07763,1.07777,222400000.0
2009-08-07 00:00:00,1.0779,1.0779,1.07765,1.07775,104000000.0
2009-08-07 00:05:00,1.07775,1.07775,1.07726,1.0775,214500001.0
2009-08-07 00:10:00,1.07745,1.0775,1.0774,1.0775,104800000.0
2009-08-07 00:15:00,1.0775,1.0775,1.0774,1.0775,120000000.0
2009-08-07 00:20:00,1.0775,1.0775,1.0773,1.07735,205300000.0
2009-08-07 00:25:00,1.0773,1.07745,1.0773,1.07745,121100000.0
2009-08-07 00:30:00,1.07745,1.07745,1.0771,1.07725,321100000.0
2009-08-07 00:35:00,1.07725,1.07725,1.0771,1.0772,137600000.0
2009-08-07 00:40:00,1.0772,1.07745,1.07685,1.0774,154700000.0
2009-08-07 00:45:00,1.0774,1.0775,1.0771,1.0772,121200000.0
2009-08-07 00:50:00,1.07725,1.07735,1.0772,1.07725,118600000.0
2009-08-07 00:55:00,1.07725,1.07725,1.07715,1.07715,110400000.0
2009-08-07 01:00:00,1.07715,1.0775,1.07715,1.07715,305400000.0
2009-08-07 01:05:00,1.0772,1.07725,1.07705,1.07705,16500000.0
2009-08-07 01:10:00,1.07682,1.07755,1.07657,1.07745,199000000.0
2009-08-07 01:15:00,1.07725,1.0776,1.07725,1.0775,51400000.0
2009-08-07 01:20:00,1.0775,1.0776,1.07733,1.0774,64400000.0
2009-08-07 01:25:00,1.0775,1.0775,1.07688,1.07745,65000000.0
2009-08-07 01:30:00,1.07745,1.07745,1.0773,1.0773,57600000.0
2009-08-07 01:35:00,1.0773,1.0773,1.07696,1.07702,223300000.0
2009-08-07 01:40:00,1.07698,1.0772,1.07683,1.07684,336800001.0
2009-08-07 01:45:00,1.07705,1.07705,1.07705,1.07705,63300000.0
2009-08-07 01:50:00,1.07705,1.0772,1.07675,1.07675,165600000.0
2009-08-07 01:55:00,1.07675,1.07705,1.07675,1.07695,182200000.0
2009-08-07 02:00:00,1.0768,1.07705,1.07675,1.07695,88900000.0
2009-08-07 02:05:00,1.07695,1.077,1.0767,1.07675,42200000.0
2009-08-07 02:10:00,1.07675,1.077,1.07645,1.0768,204200000.0
2009-08-07 02:15:00,1.0768,1.0769,1.07605,1.0765,580999998.0
2009-08-07 02:20:00,1.07642,1.07705,1.07613,1.07638,430399999.0
2009-08-07 02:25:00,1.077,1.0771,1.07659,1.077,325800000.0
2009-08-07 02:30:00,1.077,1.07715,1.0769,1.077,93400000.0
2009-08-07 02:35:00,1.077,1.077,1.07658,1.077,60800000.0
2009-08-07 02:40:00,1.077,1.077,1.07646,1.077,156800000.0
2009-08-07 02:45:00,1.077,1.077,1.07644,1.0767,110600000.0
2009-08-07 02:50:00,1.07675,1.0768,1.07645,1.0767,96100000.0
2009-08-07 02:55:00,1.0768,1.07685,1.07622,1.0767,44100000.0
2009-08-07 03:00:00,1.07648,1.0767,1.076,1.0767,475200000.0
2009-08-07 03:05:00,1.07642,1.0767,1.07605,1.0764,183500000.0
2009-08-07 03:10:00,1.07635,1.07645,1.07583,1.07645,108000002.0
2009-08-07 03:15:00,1.0765,1.07675,1.076,1.07625,194900000.0
2009-08-07 03:20:00,1.07615,1.07645,1.07605,1.07645,55900000.0
2009-08-07 03:25:00,1.07645,1.0765,1.07601,1.07614,175399999.0
2009-08-07 03:30:00,1.0764,1.0765,1.07535,1.0764,150100000.0
2009-08-07 03:35:00,1.07655,1.0766,1.07605,1.0763,36300000.0
2009-08-07 03:40:00,1.0763,1.07715,1.07625,1.07715,76600000.0
2009-08-07 03:45:00,1.0773,1.0776,1.07705,1.0774,210800000.0
2009-08-07 03:50:00,1.0774,1.07835,1.0768,1.0774,227700000.0
2009-08-07 03:55:00,1.0775,1.078,1.0769,1.0779,180700000.0
2009-08-07 04:00:00,1.0779,1.0782,1.0775,1.078,43100000.0
2009-08-07 04:05:00,1.078,1.078,1.07735,1.0776,78600000.0
2009-08-07 04:10:00,1.0777,1.0782,1.07755,1.07775,116400000.0
2009-08-07 04:15:00,1.0777,1.0782,1.07765,1.0778,102700000.0
2009-08-07 04:20:00,1.0778,1.0779,1.0775,1.07755,133800000.0
2009-08-07 04:25:00,1.07755,1.0779,1.07735,1.07765,110900000.0
2009-08-07 04:30:00,1.07765,1.0779,1.07712,1.07727,146300000.0
2009-08-07 04:35:00,1.0774,1.0774,1.0765,1.0767,198600000.0
2009-08-07 04:40:00,1.0766,1.077,1.0765,1.0767,173500000.0
2009-08-07 04:45:00,1.0767,1.07685,1.07655,1.0767,101000000.0
2009-08-07 04:50:00,1.07652,1.0768,1.07614,1.0766,259499999.0
2009-08-07 04:55:00,1.07632,1.07667,1.0761,1.0766,115500000.0
2009-08-07 05:00:00,1.07619,1.0767,1.07611,1.0766,110400000.0
2009-08-07 05:05:00,1.0767,1.0767,1.0766,1.0766,41000000.0
2009-08-07 05:10:00,1.0767,1.0771,1.0766,1.0769,146200000.0
2009-08-07 05:15:00,1.077,1.077,1.07645,1.07685,143200000.0
2009-08-07 05:20:00,1.077,1.077,1.07655,1.0767,49500000.0
2009-08-07 05:25:00,1.07675,1.0768,1.0767,1.0767,39100000.0
2009-08-07 05:30:00,1.0767,1.0771,1.0767,1.07705,103900000.0
2009-08-07 05:35:00,1.07705,1.0775,1.07705,1.0775,84600000.0
2009-08-07 05:40:00,1.0773,1.0775,1.07725,1.0775,22100000.0
2009-08-07 05:45:00,1.0775,1.0775,1.07673,1.0768,172200000.0
2009-08-07 05:50:00,1.0769,1.0775,1.07655,1.077,108900000.0
2009-08-07 05:55:00,1.077,1.077,1.07657,1.077,879000002.0
2009-08-07 06:00:00,1.07697,1.07704,1.0767,1.0767,821000001.0
2009-08-07 06:05:00,1.0767,1.0769,1.07625,1.07663,676100007.0
2009-08-07 06:10:00,1.0768,1.0768,1.07632,1.07645,1381800007.0
2009-08-07 06:15:00,1.0766,1.0768,1.07633,1.0767,1115600005.0
2009-08-07 06:20:00,1.07675,1.07705,1.07662,1.0769,612999999.0
2009-08-07 06:25:00,1.0769,1.0771,1.07685,1.07695,89700000.0
2009-08-07 06:30:00,1.077,1.077,1.07661,1.0767,152400000.0
2009-08-07 06:35:00,1.0767,1.0771,1.0767,1.0771,106600000.0
2009-08-07 06:40:00,1.0771,1.0771,1.0767,1.0767,98200000.0
2009-08-07 06:45:00,1.0767,1.077,1.0767,1.077,97200000.0
2009-08-07 06:50:00,1.077,1.077,1.0765,1.07685,2039799998.0
2009-08-07 06:55:00,1.07676,1.07692,1.07648,1.07685,1644999995.0
2009-08-07 07:00:00,1.07685,1.0769,1.0768,1.0768,35200000.0
2009-08-07 07:05:00,1.0769,1.0769,1.07665,1.0768,47200000.0
2009-08-07 07:10:00,1.0767,1.0768,1.07605,1.0768,101500000.0
2009-08-07 07:15:00,1.0768,1.0768,1.07655,1.0766,21600000.0
2009-08-07 07:20:00,1.07655,1.07675,1.0762,1.0763,171200000.0
2009-08-07 07:25:00,1.0764,1.0766,1.07635,1.07655,20700000.0
2009-08-07 07:30:00,1.07665,1.0767,1.0764,1.0765,35000000.0
2009-08-07 07:35:00,1.07635,1.0765,1.07564,1.07596,556800000.0
2009-08-07 07:40:00,1.07645,1.0765,1.0757,1.076,120100000.0
2009-08-07 07:45:00,1.076,1.076,1.0759,1.0759,32200000.0
2009-08-07 07:50:00,1.076,1.0763,1.07565,1.0762,183300000.0
2009-08-07 07:55:00,1.0762,1.07715,1.0762,1.07645,196900000.0
2009-08-07 08:00:00,1.07645,1.0771,1.0763,1.07705,180900000.0
2009-08-07 08:05:00,1.0771,1.0774,1.0768,1.0773,668200000.0
2009-08-07 08:10:00,1.0773,1.0775,1.07675,1.07695,497200000.0
2009-08-07 08:15:00,1.07695,1.0775,1.0767,1.0772,351700000.0
2009-08-07 08:20:00,1.07725,1.0777,1.07715,1.0777,188400000.0
2009-08-07 08:25:00,1.0776,1.07775,1.07705,1.07705,164800000.0
2009-08-07 08:30:00,1.07715,1.07765,1.0768,1.07685,169100000.0
2009-08-07 08:35:00,1.0768,1.0771,1.07675,1.0771,199200000.0
2009-08-07 08:40:00,1.07715,1.0773,1.07575,1.076,548700000.0
2009-08-07 08:45:00,1.076,1.07615,1.0756,1.0759,448600000.0
2009-08-07 08:50:00,1.0759,1.0765,1.0759,1.0764,194200000.0
2009-08-07 08:55:00,1.07635,1.0765,1.0761,1.07645,363100000.0
2009-08-07 09:00:00,1.07655,1.0773,1.07645,1.07715,520000000.0
2009-08-07 09:05:00,1.07715,1.0778,1.07685,1.0774,638000000.0
2009-08-07 09:10:00,1.0775,1.0779,1.0772,1.0772,463700000.0
2009-08-07 09:15:00,1.0772,1.07755,1.07675,1.07685,454700000.0
2009-08-07 09:20:00,1.07685,1.0771,1.07675,1.07695,351800000.0
2009-08-07 09:25:00,1.07705,1.07735,1.0766,1.07675,228100000.0
2009-08-07 09:30:00,1.07675,1.0773,1.0767,1.07725,224100000.0
2009-08-07 09:35:00,1.0772,1.0776,1.07715,1.07755,308200000.0
2009-08-07 09:40:00,1.0775,1.0781,1.07735,1.0779,472000000.0
2009-08-07 09:45:00,1.0779,1.07795,1.07755,1.07765,181100000.0
2009-08-07 09:50:00,1.07765,1.07785,1.0773,1.07745,205500000.0
2009-08-07 09:55:00,1.07735,1.07765,1.07735,1.07765,299900000.0
2009-08-07 10:00:00,1.07775,1.0778,1.07715,1.0774,536900000.0
2009-08-07 10:05:00,1.0774,1.07745,1.07725,1.07735,116400000.0
2009-08-07 10:10:00,1.0773,1.0777,1.0773,1.0774,355900000.0
2009-08-07 10:15:00,1.07735,1.0777,1.07735,1.07745,117200000.0
2009-08-07 10:20:00,1.0775,1.0776,1.07725,1.0776,124000000.0
2009-08-07 10:25:00,1.0776,1.078,1.0774,1.07775,427899999.0
2009-08-07 10:30:00,1.07775,1.0779,1.07755,1.07755,288100000.0
2009-08-07 10:35:00,1.07755,1.0776,1.07685,1.0769,362800000.0
2009-08-07 10:40:00,1.07685,1.0773,1.07675,1.07725,501500000.0
2009-08-07 10:45:00,1.07715,1.0774,1.077,1.0771,258300000.0
2009-08-07 10:50:00,1.07715,1.07755,1.07715,1.0773,220100000.0
2009-08-07 10:55:00,1.07735,1.07805,1.07735,1.07765,475000000.0
2009-08-07 11:00:00,1.0777,1.0779,1.07755,1.07765,181500000.0
2009-08-07 11:05:00,1.07765,1.07795,1.07715,1.0779,450300000.0
2009-08-07 11:10:00,1.0779,1.0787,1.07775,1.0785,544099997.0
2009-08-07 11:15:00,1.07855,1.07905,1.0781,1.079,940400001.0
2009-08-07 11:20:00,1.079,1.0794,1.079,1.0793,635500000.0
2009-08-07 11:25:00,1.07925,1.07925,1.07905,1.07925,385900000.0
2009-08-07 11:30:00,1.0793,1.0797,1.0792,1.0797,197100000.0
2009-08-07 11:35:00,1.0797,1.08145,1.0797,1.0813,777700000.0
2009-08-07 11:40:00,1.0813,1.0821,1.0811,1.0813,560200000.0
2009-08-07 11:45:00,1.0813,1.0815,1.0809,1.081,247900000.0
2009-08-07 11:50:00,1.081,1.08105,1.0808,1.0809,133100000.0
2009-08-07 11:55:00,1.0809,1.0811,1.08065,1.08095,270099999.0
2009-08-07 12:00:00,1.08095,1.081,1.08055,1.08055,150000000.0
2009-08-07 12:05:00,1.08058,1.08075,1.08018,1.08025,273500000.0
2009-08-07 12:10:00,1.0802,1.0802,1.0794,1.0795,305100000.0
2009-08-07 12:15:00,1.07955,1.07985,1.0795,1.0798,245700000.0
2009-08-07 12:20:00,1.0797,1.0799,1.07965,1.07965,136400000.0
2009-08-07 12:25:00,1.0797,1.07975,1.07965,1.0797,63900000.0
2009-08-07 12:30:00,1.0797,1.0798,1.07925,1.0794,193600000.0
2009-08-07 12:35:00,1.0794,1.07945,1.07885,1.07895,258600000.0
2009-08-07 12:40:00,1.07895,1.079,1.07805,1.07855,505800000.0
2009-08-07 12:45:00,1.07855,1.0792,1.07855,1.079,491400000.0
2009-08-07 12:50:00,1.079,1.0792,1.0787,1.07875,302900000.0
2009-08-07 12:55:00,1.0788,1.0788,1.0778,1.078,365699999.0
2009-08-07 13:00:00,1.07853,1.085,1.07853,1.0841,1600100000.0
2009-08-07 13:05:00,1.0841,1.0849,1.08375,1.0841,768300000.0
2009-08-07 13:10:00,1.0841,1.0842,1.08335,1.084,579100000.0
2009-08-07 13:15:00,1.0841,1.0843,1.08385,1.084,264900000.0
2009-08-07 13:20:00,1.084,1.0842,1.08385,1.084,228600000.0
2009-08-07 13:25:00,1.084,1.0842,1.08375,1.084,255100000.0
2009-08-07 13:30:00,1.08405,1.0846,1.08375,1.0846,279300000.0
2009-08-07 13:35:00,1.08465,1.0849,1.08445,1.08475,359000000.0
2009-08-07 13:40:00,1.08485,1.08635,1.0847,1.0854,631700000.0
2009-08-07 13:45:00,1.0854,1.08545,1.08445,1.0846,446100000.0
2009-08-07 13:50:00,1.0845,1.0846,1.08345,1.08455,719200000.0
2009-08-07 13:55:00,1.08455,1.0847,1.0837,1.08395,408600000.0
2009-08-07 14:00:00,1.08395,1.0841,1.0832,1.08335,666400000.0
2009-08-07 14:05:00,1.0834,1.08355,1.0823,1.08295,482800000.0
2009-08-07 14:10:00,1.08295,1.083,1.08215,1.08235,680000000.0
2009-08-07 14:15:00,1.0824,1.0828,1.0822,1.0824,566700000.0
2009-08-07 14:20:00,1.0824,1.0824,1.08055,1.0807,742599999.0
2009-08-07 14:25:00,1.0805,1.08165,1.07965,1.08165,1002500000.0
2009-08-07 14:30:00,1.08175,1.08175,1.07615,1.0787,1537700001.0
2009-08-07 14:35:00,1.07855,1.0831,1.07775,1.0829,1513700008.0
2009-08-07 14:40:00,1.08295,1.08335,1.08065,1.08205,1144200002.0
2009-08-07 14:45:00,1.0821,1.0841,1.08095,1.08125,1363980000.0
2009-08-07 14:50:00,1.08125,1.0827,1.0802,1.0813,874200000.0
2009-08-07 14:55:00,1.08125,1.08145,1.0802,1.08045,589600000.0
2009-08-07 15:00:00,1.08015,1.0804,1.07805,1.0785,762800000.0
2009-08-07 15:05:00,1.07845,1.07915,1.0767,1.07845,1145300000.0
2009-08-07 15:10:00,1.0785,1.08045,1.07805,1.08045,809600000.0
2009-08-07 15:15:00,1.08045,1.08135,1.07935,1.0813,1052000000.0
2009-08-07 15:20:00,1.08135,1.08175,1.08105,1.0811,1351399999.0
2009-08-07 15:25:00,1.0811,1.08185,1.0802,1.0817,1909800005.0
2009-08-07 15:30:00,1.0816,1.0816,1.0791,1.0804,2242600000.0
2009-08-07 15:35:00,1.0804,1.0816,1.0798,1.08125,1738100001.0
2009-08-07 15:40:00,1.08125,1.0823,1.08075,1.0813,1709500000.0
2009-08-07 15:45:00,1.0813,1.08235,1.0813,1.08155,2373499998.0
2009-08-07 15:50:00,1.0816,1.0821,1.08085,1.0815,1440200000.0
2009-08-07 15:55:00,1.08145,1.0832,1.08075,1.08315,1811700000.0
2009-08-07 16:00:00,1.08325,1.08555,1.0829,1.0844,1134299999.0
2009-08-07 16:05:00,1.08445,1.08585,1.0842,1.0846,1762499999.0
2009-08-07 16:10:00,1.0846,1.08495,1.0827,1.0843,1914500000.0
2009-08-07 16:15:00,1.0843,1.0843,1.08295,1.0832,1603300000.0
2009-08-07 16:20:00,1.083,1.08465,1.0829,1.08305,1657500000.0
2009-08-07 16:25:00,1.083,1.0843,1.0828,1.08395,1654800000.0
2009-08-07 16:30:00,1.08395,1.08395,1.08285,1.08285,1258600000.0
2009-08-07 16:35:00,1.0829,1.08345,1.0817,1.0822,838200000.0
2009-08-07 16:40:00,1.0822,1.0835,1.08195,1.08285,1628200000.0
2009-08-07 16:45:00,1.0829,1.08385,1.0816,1.0838,1651499999.0
2009-08-07 16:50:00,1.0838,1.08455,1.08345,1.08425,1002800000.0
2009-08-07 16:55:00,1.08425,1.08665,1.0836,1.0864,1729800000.0
2009-08-07 17:00:00,1.08605,1.08625,1.0849,1.0852,1510100000.0
2009-08-07 17:05:00,1.08515,1.0865,1.08485,1.0852,1123500000.0
2009-08-07 17:10:00,1.0852,1.08535,1.084,1.08445,1305300001.0
2009-08-07 17:15:00,1.08445,1.08475,1.08385,1.08415,1161000000.0
2009-08-07 17:20:00,1.08405,1.08415,1.08285,1.08295,1482300000.0
2009-08-07 17:25:00,1.08295,1.08315,1.08245,1.08315,1260300000.0
2009-08-07 17:30:00,1.0833,1.0833,1.08225,1.0833,1146000000.0
2009-08-07 17:35:00,1.0833,1.0833,1.0822,1.0822,1015000000.0
2009-08-07 17:40:00,1.0822,1.08365,1.0822,1.0836,807700000.0
2009-08-07 17:45:00,1.08355,1.0844,1.08355,1.0836,1090200000.0
2009-08-07 17:50:00,1.0836,1.08415,1.08295,1.0838,1207300000.0
2009-08-07 17:55:00,1.0838,1.0842,1.0828,1.0838,1597500000.0
2009-08-07 18:00:00,1.08375,1.08525,1.0836,1.08405,1438499998.0
2009-08-07 18:05:00,1.08405,1.0852,1.08385,1.08475,1506500000.0
2009-08-07 18:10:00,1.08475,1.08515,1.08455,1.0848,630700000.0
2009-08-07 18:15:00,1.0848,1.08485,1.084,1.08405,788300000.0
2009-08-07 18:20:00,1.08405,1.08425,1.08395,1.0842,783400000.0
2009-08-07 18:25:00,1.0842,1.08465,1.08415,1.08465,758900000.0
2009-08-07 18:30:00,1.08465,1.0851,1.0842,1.08455,1287500001.0
2009-08-07 18:35:00,1.08455,1.08475,1.08375,1.0842,1707100000.0
2009-08-07 18:40:00,1.08425,1.0844,1.084,1.0842,1136400000.0
2009-08-07 18:45:00,1.08415,1.08415,1.0829,1.0832,1386000000.0
2009-08-07 18:50:00,1.0832,1.08375,1.083,1.08315,1246400000.0
2009-08-07 18:55:00,1.08315,1.08435,1.083,1.0843,1146300000.0
2009-08-07 19:00:00,1.0843,1.0844,1.0826,1.0836,1378900000.0
2009-08-07 19:05:00,1.0836,1.0839,1.08355,1.08375,934300000.0
2009-08-07 19:10:00,1.0837,1.0838,1.0829,1.0832,902000000.0
2009-08-07 19:15:00,1.0832,1.0832,1.08235,1.0825,1009400000.0
2009-08-07 19:20:00,1.0825,1.083,1.0824,1.08275,798800000.0
2009-08-07 19:25:00,1.08275,1.0829,1.082,1.08215,606700000.0
2009-08-07 19:30:00,1.08215,1.0827,1.082,1.082,587700000.0
2009-08-07 19:35:00,1.08205,1.0825,1.08175,1.0825,812899999.0
2009-08-07 19:40:00,1.08255,1.08305,1.0823,1.08295,419700000.0
2009-08-07 19:45:00,1.08285,1.08285,1.08235,1.08255,538500000.0
2009-08-07 19:50:00,1.08255,1.0828,1.0823,1.08255,603300000.0
2009-08-07 19:55:00,1.08255,1.0827,1.082,1.0824,363800000.0
2009-08-07 20:00:00,1.0824,1.0828,1.0823,1.0826,487600000.0
2009-08-07 20:05:00,1.0826,1.08305,1.0826,1.0829,566400000.0
2009-08-07 20:10:00,1.0829,1.083,1.08215,1.0823,788100001.0
2009-08-07 20:15:00,1.0823,1.08245,1.08165,1.0821,619000000.0
2009-08-07 20:20:00,1.0821,1.08295,1.08185,1.08295,602600000.0
2009-08-07 20:25:00,1.0829,1.08315,1.08265,1.0828,578400000.0
2009-08-07 20:30:00,1.0827,1.08315,1.08245,1.0831,592100000.0
2009-08-07 20:35:00,1.08295,1.08295,1.08195,1.0822,773999999.0
2009-08-07 20:40:00,1.08225,1.08225,1.0816,1.0818,970600000.0
2009-08-07 20:45:00,1.0818,1.08185,1.0813,1.0815,720500000.0
2009-08-07 20:50:00,1.08155,1.0823,1.0813,1.0821,473200000.0
2009-08-07 20:55:00,1.08225,1.08285,1.08215,1.0828,1243699999.0
2009-08-07 21:00:00,1.0828,1.08295,1.08235,1.0824,673500002.0
2009-08-07 21:05:00,1.0824,1.08265,1.0823,1.0826,971200002.0
2009-08-07 21:10:00,1.08265,1.08275,1.08255,1.0826,258900000.0
2009-08-07 21:15:00,1.0826,1.08285,1.08225,1.0828,381000000.0
2009-08-07 21:20:00,1.08285,1.08295,1.08205,1.0822,549700001.0
2009-08-07 21:25:00,1.08225,1.0827,1.0821,1.0824,464800000.0
2009-08-07 21:30:00,1.0824,1.08315,1.08235,1.08275,1063800001.0
2009-08-07 21:35:00,1.08275,1.0837,1.0827,1.08325,426800000.0
2009-08-07 21:40:00,1.0832,1.08335,1.0828,1.08315,380500001.0
2009-08-07 21:45:00,1.08325,1.08375,1.0831,1.0835,335200000.0
2009-08-07 21:50:00,1.08345,1.08375,1.08305,1.0833,476200000.0
2009-08-07 21:55:00,1.0833,1.0835,1.08205,1.0822,540800000.0
2009-08-07 22:00:00,1.08225,1.08315,1.08225,1.0827,287900000.0
2009-08-07 22:05:00,1.0827,1.08295,1.082,1.08225,224200000.0
2009-08-07 22:10:00,1.08225,1.08285,1.08225,1.08245,220200000.0
2009-08-07 22:15:00,1.08235,1.08255,1.0823,1.0824,102100000.0
2009-08-07 22:20:00,1.0824,1.0825,1.08215,1.0823,98500000.0
2009-08-07 22:25:00,1.08225,1.08295,1.08225,1.08285,140700000.0
2009-08-07 22:30:00,1.08285,1.0831,1.08275,1.0829,297300000.0
2009-08-07 22:35:00,1.0829,1.0829,1.08255,1.08255,102600000.0
2009-08-07 22:40:00,1.0826,1.08265,1.08245,1.08255,70600000.0
2009-08-07 22:45:00,1.08245,1.0829,1.08245,1.0826,81500000.0
2009-08-07 22:50:00,1.0826,1.0826,1.0824,1.08255,29600000.0
2009-08-07 22:55:00,1.08255,1.08265,1.08095,1.08095,211800000.0
2009-08-10 00:00:00,1.08262,1.08301,1.08239,1.08301,373800000.0
2009-08-10 00:05:00,1.08295,1.08323,1.08288,1.08317,498400000.0
2009-08-10 00:10:00,1.08322,1.08326,1.083,1.08322,498400000.0
2009-08-10 00:15:00,1.08327,1.08344,1.08323,1.08337,498400000.0
2009-08-10 00:20:00,1.08328,1.08332,1.08323,1.08332,124600000.0
2009-08-10 00:25:00,1.08336,1.08357,1.08336,1.08342,249200000.0
2009-08-10 00:30:00,1.08343,1.08404,1.08343,1.08404,498400000.0
2009-08-10 00:35:00,1.08407,1.08447,1.08401,1.08439,623000000.0
2009-08-10 00:40:00,1.08436,1.08436,1.08387,1.08395,373800000.0
2009-08-10 00:45:00,1.08408,1.08409,1.08342,1.08383,623000000.0
2009-08-10 00:50:00,1.08376,1.08388,1.08342,1.08358,498400000.0
2009-08-10 00:55:00,1.08369,1.08405,1.08342,1.08394,623000000.0
2009-08-10 01:00:00,1.08395,1.08434,1.08327,1.08414,623000000.0
2009-08-10 01:05:00,1.08418,1.08424,1.08398,1.08407,623000000.0
2009-08-10 01:10:00,1.08408,1.08433,1.08408,1.08414,623000000.0
2009-08-10 01:15:00,1.08415,1.0843,1.08406,1.0842,623000000.0
2009-08-10 01:20:00,1.08413,1.0844,1.0841,1.0843,623000000.0
2009-08-10 01:25:00,1.08422,1.08438,1.08414,1.08423,623000000.0
2009-08-10 01:30:00,1.08439,1.08439,1.08414,1.08438,623000000.0
2009-08-10 01:35:00,1.08439,1.08439,1.08413,1.08429,623000000.0
2009-08-10 01:40:00,1.08436,1.08438,1.08418,1.08422,623000000.0
2009-08-10 01:45:00,1.08416,1.08433,1.08414,1.08429,498400000.0
2009-08-10 01:50:00,1.0842,1.08429,1.08357,1.0837,623000000.0
2009-08-10 01:55:00,1.08368,1.0838,1.08368,1.08375,623000000.0
2009-08-10 02:00:00,1.084,1.084,1.08275,1.0834,225200000.0
2009-08-10 02:05:00,1.0834,1.0834,1.08205,1.0822,224200000.0
2009-08-10 02:10:00,1.0822,1.0826,1.0821,1.0824,117100000.0
2009-08-10 02:15:00,1.0824,1.0825,1.0824,1.0824,124800000.0
2009-08-10 02:20:00,1.0824,1.0827,1.08235,1.08255,102900000.0
2009-08-10 02:25:00,1.0826,1.08285,1.08235,1.0827,154000000.0
2009-08-10 02:30:00,1.0826,1.0827,1.08195,1.0821,201200000.0
2009-08-10 02:35:00,1.0821,1.0826,1.082,1.0825,225300000.0
2009-08-10 02:40:00,1.08245,1.08245,1.08205,1.0821,293400000.0
2009-08-10 02:45:00,1.0821,1.08235,1.082,1.08205,202800000.0
2009-08-10 02:50:00,1.08205,1.0832,1.08195,1.0826,252299998.0
2009-08-10 02:55:00,1.0825,1.0826,1.0821,1.0825,105000000.0
2009-08-10 03:00:00,1.0825,1.0827,1.0825,1.0826,110400000.0
2009-08-10 03:05:00,1.0826,1.0831,1.0825,1.0827,197500000.0
2009-08-10 03:10:00,1.0827,1.0829,1.08245,1.0829,116300000.0
2009-08-10 03:15:00,1.0829,1.0831,1.08245,1.0825,122100000.0
2009-08-10 03:20:00,1.0825,1.0825,1.082,1.0821,209200000.0
2009-08-10 03:25:00,1.08205,1.0822,1.08205,1.08215,110300000.0
2009-08-10 03:30:00,1.0822,1.0822,1.08148,1.0821,94500000.0
2009-08-10 03:35:00,1.0821,1.0821,1.0814,1.0814,179600002.0
2009-08-10 03:40:00,1.0814,1.0818,1.0812,1.0814,199400000.0
2009-08-10 03:45:00,1.0814,1.0819,1.0814,1.0816,128600000.0
2009-08-10 03:50:00,1.0816,1.0821,1.0812,1.0819,160100000.0
2009-08-10 03:55:00,1.0819,1.0822,1.0818,1.082,90300000.0
2009-08-10 04:00:00,1.082,1.0821,1.08175,1.0819,96400000.0
2009-08-10 04:05:00,1.0819,1.08225,1.0819,1.082,147900000.0
2009-08-10 04:10:00,1.0818,1.0818,1.0812,1.08155,133000000.0
2009-08-10 04:15:00,1.08155,1.0821,1.08115,1.0816,136200000.0
2009-08-10 04:20:00,1.0816,1.08185,1.0812,1.0813,94300000.0
2009-08-10 04:25:00,1.0813,1.0815,1.0813,1.0814,86300000.0
2009-08-10 04:30:00,1.0814,1.08175,1.0813,1.08175,137300000.0
2009-08-10 04:35:00,1.0818,1.08245,1.0816,1.0818,174500000.0
2009-08-10 04:40:00,1.0819,1.082,1.08155,1.0816,36500000.0
2009-08-10 04:45:00,1.0815,1.0816,1.0812,1.0813,65500000.0
2009-08-10 04:50:00,1.0813,1.0815,1.08125,1.0814,45300000.0
2009-08-10 04:55:00,1.0814,1.0819,1.0814,1.0819,52700000.0
2009-08-10 05:00:00,1.0819,1.0822,1.0819,1.0821,41600000.0
2009-08-10 05:05:00,1.0821,1.0821,1.08144,1.0816,40600000.0
2009-08-10 05:10:00,1.082,1.082,1.08143,1.08147,50900000.0
2009-08-10 05:15:00,1.0819,1.0821,1.0818,1.0819,38600000.0
2009-08-10 05:20:00,1.0819,1.082,1.0818,1.0818,63000000.0
2009-08-10 05:25:00,1.0818,1.0832,1.0818,1.0828,173300000.0
2009-08-10 05:30:00,1.0828,1.0828,1.0821,1.0822,82100000.0
2009-08-10 05:35:00,1.0821,1.0823,1.08205,1.0823,31500000.0
2009-08-10 05:40:00,1.0823,1.0826,1.08225,1.08245,39800000.0
2009-08-10 05:45:00,1.0822,1.0822,1.08195,1.082,55400000.0
2009-08-10 05:50:00,1.082,1.082,1.0819,1.0819,51800000.0
2009-08-10 05:55:00,1.0819,1.0819,1.0817,1.0817,51600000.0
2009-08-10 06:00:00,1.0817,1.0818,1.08112,1.0816,171600000.0
2009-08-10 06:05:00,1.08155,1.0819,1.0815,1.08165,89200000.0
2009-08-10 06:10:00,1.08165,1.0819,1.08155,1.0818,41900000.0
2009-08-10 06:15:00,1.08165,1.0818,1.0815,1.0816,285800000.0
2009-08-10 06:20:00,1.0816,1.0818,1.08155,1.0816,92300000.0
2009-08-10 06:25:00,1.0816,1.0818,1.08145,1.0817,78200000.0
2009-08-10 06:30:00,1.0817,1.0817,1.0809,1.0813,106500000.0
2009-08-10 06:35:00,1.0813,1.0817,1.08125,1.0814,63300000.0
2009-08-10 06:40:00,1.0814,1.0815,1.081,1.0814,207900000.0
2009-08-10 06:45:00,1.0814,1.0815,1.08105,1.0812,144300000.0
2009-08-10 06:50:00,1.08115,1.08145,1.0811,1.0813,168800000.0
2009-08-10 06:55:00,1.0813,1.0816,1.08105,1.0814,167000000.0
2009-08-10 07:00:00,1.0814,1.0815,1.08066,1.08105,160400000.0
2009-08-10 07:05:00,1.0814,1.0814,1.08061,1.0814,141000000.0
2009-08-10 07:10:00,1.0814,1.0814,1.0814,1.0814,55600000.0
2009-08-10 07:15:00,1.0814,1.0814,1.08062,1.08079,188400000.0
2009-08-10 07:20:00,1.08088,1.08114,1.08058,1.08064,383000000.0
2009-08-10 07:25:00,1.08092,1.0814,1.08081,1.0813,166500000.0
2009-08-10 07:30:00,1.0811,1.08155,1.08091,1.0814,133900000.0
2009-08-10 07:35:00,1.0814,1.0818,1.08135,1.08175,124700000.0
2009-08-10 07:40:00,1.0817,1.08175,1.08121,1.08147,142200000.0
2009-08-10 07:45:00,1.08135,1.0818,1.08109,1.0816,200000000.0
2009-08-10 07:50:00,1.0817,1.0819,1.08155,1.0818,24500000.0
2009-08-10 07:55:00,1.0818,1.0818,1.0815,1.0815,134300000.0
2009-08-10 08:00:00,1.0815,1.0822,1.08145,1.08215,317200000.0
2009-08-10 08:05:00,1.0822,1.083,1.0821,1.08295,158500000.0
2009-08-10 08:10:00,1.083,1.0836,1.0827,1.0833,374200000.0
2009-08-10 08:15:00,1.0833,1.08335,1.0824,1.08275,326900000.0
2009-08-10 08:20:00,1.08275,1.0834,1.08275,1.08305,155500000.0
2009-08-10 08:25:00,1.08305,1.0832,1.08295,1.08305,206300000.0
2009-08-10 08:30:00,1.08315,1.084,1.08315,1.08385,391700000.0
2009-08-10 08:35:00,1.08395,1.08395,1.0833,1.08375,372000000.0
2009-08-10 08:40:00,1.08375,1.08375,1.08325,1.0837,197700000.0
2009-08-10 08:45:00,1.0837,1.08385,1.0831,1.08315,270100000.0
2009-08-10 08:50:00,1.08315,1.0837,1.0819,1.08235,392300000.0
2009-08-10 08:55:00,1.08235,1.08265,1.08205,1.08255,300200000.0
2009-08-10 09:00:00,1.08255,1.08355,1.08255,1.0831,281100000.0
2009-08-10 09:05:00,1.0831,1.0831,1.08185,1.0826,358900000.0
2009-08-10 09:10:00,1.0827,1.0831,1.08235,1.08255,288700000.0
2009-08-10 09:15:00,1.08255,1.0828,1.0823,1.08245,287800000.0
2009-08-10 09:20:00,1.0825,1.0828,1.0822,1.0825,260000000.0
2009-08-10 09:25:00,1.0825,1.0826,1.08205,1.08255,164100000.0
2009-08-10 09:30:00,1.0826,1.0831,1.0822,1.0824,268600000.0
2009-08-10 09:35:00,1.0824,1.0827,1.08225,1.0826,223000000.0
2009-08-10 09:40:00,1.08265,1.0831,1.0825,1.08255,334500000.0
2009-08-10 09:45:00,1.08255,1.0827,1.08215,1.0826,296000000.0
2009-08-10 09:50:00,1.0826,1.08285,1.0825,1.08275,173100000.0
2009-08-10 09:55:00,1.08275,1.0829,1.0822,1.0825,411000000.0
2009-08-10 10:00:00,1.08255,1.08365,1.08205,1.08365,429200000.0
2009-08-10 10:05:00,1.0834,1.0835,1.0831,1.0832,285200000.0
2009-08-10 10:10:00,1.0832,1.0835,1.08295,1.08295,403000000.0
2009-08-10 10:15:00,1.08295,1.083,1.08275,1.08285,195900000.0
2009-08-10 10:20:00,1.0829,1.08305,1.08245,1.0826,180800000.0
2009-08-10 10:25:00,1.08255,1.0828,1.08255,1.0827,335300000.0
2009-08-10 10:30:00,1.0827,1.0828,1.0822,1.0823,420900000.0
2009-08-10 10:35:00,1.08235,1.0828,1.082,1.0825,339300000.0
2009-08-10 10:40:00,1.08213,1.08275,1.08187,1.08235,380100000.0
2009-08-10 10:45:00,1.08235,1.08245,1.0818,1.0819,266400000.0
2009-08-10 10:50:00,1.0819,1.08195,1.08155,1.08155,187900000.0
2009-08-10 10:55:00,1.0815,1.08195,1.08115,1.0818,544300000.0
2009-08-10 11:00:00,1.08175,1.08215,1.08175,1.08195,621500000.0
2009-08-10 11:05:00,1.0819,1.0821,1.08175,1.0821,358300000.0
2009-08-10 11:10:00,1.0821,1.0823,1.08195,1.082,444200000.0
2009-08-10 11:15:00,1.082,1.0823,1.082,1.0822,198500000.0
2009-08-10 11:20:00,1.0821,1.0823,1.0821,1.0822,139600000.0
2009-08-10 11:25:00,1.08215,1.08225,1.08148,1.08205,1261000005.0
2009-08-10 11:30:00,1.08205,1.0822,1.082,1.082,283600000.0
2009-08-10 11:35:00,1.082,1.0822,1.0818,1.08205,332100000.0
2009-08-10 11:40:00,1.0821,1.0826,1.08165,1.0826,370400000.0
2009-08-10 11:45:00,1.08225,1.0823,1.082,1.082,258500000.0
2009-08-10 11:50:00,1.082,1.082,1.08128,1.08185,308100000.0
2009-08-10 11:55:00,1.08185,1.082,1.08185,1.082,110700000.0
2009-08-10 12:00:00,1.08205,1.08215,1.08175,1.08215,367100000.0
2009-08-10 12:05:00,1.08215,1.0822,1.08185,1.0819,134000000.0
2009-08-10 12:10:00,1.0818,1.0819,1.0816,1.0817,169700000.0
2009-08-10 12:15:00,1.0817,1.08175,1.08095,1.0812,348200000.0
2009-08-10 12:20:00,1.0812,1.08125,1.0809,1.081,64400000.0
2009-08-10 12:25:00,1.08095,1.08105,1.08055,1.08065,403700000.0
2009-08-10 12:30:00,1.08065,1.08065,1.08015,1.08045,546300000.0
2009-08-10 12:35:00,1.08045,1.0807,1.0804,1.0806,146500000.0
2009-08-10 12:40:00,1.0807,1.0808,1.08045,1.0805,216800000.0
2009-08-10 12:45:00,1.08048,1.0807,1.08015,1.08045,377400000.0
2009-08-10 12:50:00,1.08055,1.0807,1.0801,1.0804,259100000.0
2009-08-10 12:55:00,1.0804,1.0808,1.0803,1.0807,182000000.0
2009-08-10 13:00:00,1.08065,1.08105,1.08025,1.0804,644800000.0
2009-08-10 13:05:00,1.0804,1.0817,1.08035,1.0814,634500000.0
2009-08-10 13:10:00,1.0814,1.0816,1.0811,1.0814,989000000.0
2009-08-10 13:15:00,1.0814,1.0817,1.08105,1.08155,601900001.0
2009-08-10 13:20:00,1.0814,1.0815,1.0812,1.0812,309900000.0
2009-08-10 13:25:00,1.0812,1.0815,1.08105,1.0813,597000000.0
2009-08-10 13:30:00,1.08125,1.0815,1.081,1.08125,477500000.0
2009-08-10 13:35:00,1.08125,1.08195,1.08105,1.08185,596600002.0
2009-08-10 13:40:00,1.08185,1.08185,1.08135,1.0817,523700000.0
2009-08-10 13:45:00,1.0817,1.08195,1.0816,1.0818,622300000.0
2009-08-10 13:50:00,1.0818,1.08185,1.0812,1.0814,452000000.0
2009-08-10 13:55:00,1.0814,1.08155,1.08105,1.08125,464300000.0
2009-08-10 14:00:00,1.0813,1.0813,1.0799,1.0801,735300000.0
2009-08-10 14:05:00,1.0801,1.08025,1.0797,1.0797,441100000.0
2009-08-10 14:10:00,1.0798,1.08145,1.0795,1.08145,1118000001.0
2009-08-10 14:15:00,1.0814,1.08145,1.08065,1.0813,436800000.0
2009-08-10 14:20:00,1.0815,1.0821,1.0814,1.0821,654500000.0
2009-08-10 14:25:00,1.0821,1.0834,1.0821,1.0832,777700001.0
2009-08-10 14:30:00,1.0832,1.0838,1.08275,1.0835,846499999.0
2009-08-10 14:35:00,1.08355,1.0841,1.08295,1.0835,1030800000.0
2009-08-10 14:40:00,1.0835,1.0844,1.0832,1.08395,1052700000.0
2009-08-10 14:45:00,1.08405,1.08425,1.0829,1.08295,1285399996.0
2009-08-10 14:50:00,1.08295,1.0844,1.08285,1.0842,1594400002.0
2009-08-10 14:55:00,1.0842,1.0856,1.0841,1.08475,1162500000.0
2009-08-10 15:00:00,1.08475,1.08535,1.0843,1.0843,707800000.0
2009-08-10 15:05:00,1.0843,1.08465,1.084,1.08405,749900000.0
2009-08-10 15:10:00,1.08405,1.08455,1.0835,1.08385,500300000.0
2009-08-10 15:15:00,1.0839,1.08395,1.08325,1.08335,629700000.0
2009-08-10 15:20:00,1.0834,1.08415,1.0827,1.08285,607000000.0
2009-08-10 15:25:00,1.08285,1.08395,1.08285,1.0834,760100000.0
2009-08-10 15:30:00,1.0834,1.0848,1.0834,1.0845,878200002.0
2009-08-10 15:35:00,1.0845,1.08465,1.083,1.08415,1118200000.0
2009-08-10 15:40:00,1.08425,1.08455,1.0832,1.08455,1198400000.0
2009-08-10 15:45:00,1.08435,1.08545,1.08345,1.08515,1019700000.0
2009-08-10 15:50:00,1.0851,1.08625,1.0851,1.0854,1302500002.0
2009-08-10 15:55:00,1.08545,1.08545,1.0844,1.0849,931200001.0
2009-08-10 16:00:00,1.0849,1.0853,1.08465,1.08515,1009900000.0
2009-08-10 16:05:00,1.08515,1.0855,1.0849,1.085,1647400004.0
2009-08-10 16:10:00,1.08505,1.08505,1.0838,1.08455,1254600000.0
2009-08-10 16:15:00,1.08465,1.0855,1.08445,1.0849,1117999996.0
2009-08-10 16:20:00,1.0849,1.0853,1.08355,1.08375,682800000.0
2009-08-10 16:25:00,1.08375,1.0841,1.08275,1.083,1124200001.0
2009-08-10 16:30:00,1.08295,1.08335,1.0824,1.0828,891100000.0
2009-08-10 16:35:00,1.0826,1.0836,1.08255,1.08275,1057399999.0
2009-08-10 16:40:00,1.08275,1.08295,1.0818,1.0824,1456699998.0
2009-08-10 16:45:00,1.0824,1.08275,1.0819,1.08275,868600000.0
2009-08-10 16:50:00,1.08275,1.0829,1.0817,1.08215,663600000.0
2009-08-10 16:55:00,1.08215,1.0839,1.08205,1.0836,1206899999.0
2009-08-10 17:00:00,1.0836,1.0837,1.0831,1.0836,1126000000.0
2009-08-10 17:05:00,1.0836,1.08525,1.08325,1.08475,1342800001.0
2009-08-10 17:10:00,1.08475,1.0848,1.08385,1.0846,962900000.0
2009-08-10 17:15:00,1.0845,1.0846,1.0834,1.0835,477800000.0
2009-08-10 17:20:00,1.08345,1.08395,1.08325,1.0834,444900000.0
2009-08-10 17:25:00,1.0834,1.08395,1.08325,1.08365,389900000.0
2009-08-10 17:30:00,1.08365,1.0838,1.0834,1.0835,307600000.0
2009-08-10 17:35:00,1.0835,1.0842,1.0834,1.0835,359600000.0
2009-08-10 17:40:00,1.0835,1.0842,1.08315,1.08375,352900000.0
2009-08-10 17:45:00,1.08375,1.0845,1.0837,1.0845,555000000.0
2009-08-10 17:50:00,1.0844,1.0853,1.0842,1.085,734800000.0
2009-08-10 17:55:00,1.0851,1.0852,1.0842,1.0848,882900000.0
2009-08-10 18:00:00,1.08475,1.0852,1.0843,1.08435,849400000.0
2009-08-10 18:05:00,1.08435,1.08485,1.0841,1.0841,549100000.0
2009-08-10 18:10:00,1.0841,1.0843,1.0838,1.08405,573500000.0
2009-08-10 18:15:00,1.08405,1.08435,1.084,1.0842,415000000.0
2009-08-10 18:20:00,1.0842,1.0843,1.084,1.08425,310900000.0
2009-08-10 18:25:00,1.08425,1.0854,1.0842,1.0854,580900000.0
2009-08-10 18:30:00,1.0854,1.08605,1.08525,1.08595,761800000.0
2009-08-10 18:35:00,1.08595,1.0871,1.08585,1.0869,1501599999.0
2009-08-10 18:40:00,1.0869,1.0869,1.0862,1.0869,889100000.0
2009-08-10 18:45:00,1.0869,1.08715,1.08645,1.0868,913799999.0
2009-08-10 18:50:00,1.0866,1.08715,1.0862,1.0864,1117700000.0
2009-08-10 18:55:00,1.0864,1.0886,1.0864,1.08855,1056500000.0
2009-08-10 19:00:00,1.0887,1.0896,1.0883,1.0894,908599999.0
2009-08-10 19:05:00,1.0894,1.08995,1.0892,1.08945,1419000000.0
2009-08-10 19:10:00,1.08945,1.0896,1.08905,1.0896,840600000.0
2009-08-10 19:15:00,1.08955,1.08985,1.0891,1.08975,794200000.0
2009-08-10 19:20:00,1.08975,1.0907,1.08975,1.09015,1186600000.0
2009-08-10 19:25:00,1.09015,1.09075,1.08935,1.0894,1489700000.0
2009-08-10 19:30:00,1.0894,1.08995,1.0891,1.08965,1237500000.0
2009-08-10 19:35:00,1.0896,1.0907,1.08955,1.09025,777200000.0
2009-08-10 19:40:00,1.09025,1.09045,1.0897,1.08975,705300000.0
2009-08-10 19:45:00,1.08975,1.0907,1.08965,1.0902,1079099999.0
2009-08-10 19:50:00,1.0902,1.0909,1.08995,1.0908,875500000.0
2009-08-10 19:55:00,1.09085,1.0928,1.09085,1.0926,893400000.0
2009-08-10 20:00:00,1.0927,1.0927,1.0916,1.092,1293000000.0
2009-08-10 20:05:00,1.092,1.092,1.0906,1.0908,1079200000.0
2009-08-10 20:10:00,1.0908,1.0915,1.0907,1.0915,579600000.0
2009-08-10 20:15:00,1.0915,1.0922,1.09145,1.0919,696800000.0
2009-08-10 20:20:00,1.0919,1.092,1.091,1.0911,690400000.0
2009-08-10 20:25:00,1.0912,1.0921,1.0912,1.0916,955400000.0
2009-08-10 20:30:00,1.0916,1.092,1.09145,1.0916,1027100000.0
2009-08-10 20:35:00,1.0916,1.0921,1.09145,1.09155,1012300000.0
2009-08-10 20:40:00,1.0916,1.0916,1.09095,1.091,1246900000.0
2009-08-10 20:45:00,1.091,1.0914,1.0905,1.0906,1267100000.0
2009-08-10 20:50:00,1.0906,1.09095,1.0896,1.0909,954800000.0
2009-08-10 20:55:00,1.09085,1.09085,1.0895,1.0896,1074300000.0
2009-08-10 21:00:00,1.0896,1.0897,1.08875,1.089,630000000.0
2009-08-10 21:05:00,1.089,1.0892,1.0883,1.08845,619700000.0
2009-08-10 21:10:00,1.08845,1.0888,1.0881,1.08865,386900000.0
2009-08-10 21:15:00,1.08865,1.08865,1.0882,1.08835,385800000.0
2009-08-10 21:20:00,1.08835,1.0885,1.08745,1.0875,616600000.0
2009-08-10 21:25:00,1.0875,1.08805,1.0875,1.08785,342900001.0
2009-08-10 21:30:00,1.08785,1.08835,1.0877,1.0882,255000000.0
2009-08-10 21:35:00,1.08815,1.0884,1.0879,1.0881,400200000.0
2009-08-10 21:40:00,1.0881,1.0884,1.08805,1.0882,500900000.0
2009-08-10 21:45:00,1.0882,1.0883,1.088,1.0881,544400000.0
2009-08-10 21:50:00,1.0881,1.0888,1.0879,1.0887,578900000.0
2009-08-10 21:55:00,1.0887,1.08875,1.08835,1.08845,484000000.0
2009-08-10 22:00:00,1.08845,1.08865,1.0882,1.08845,438300000.0
2009-08-10 22:05:00,1.08845,1.08855,1.0881,1.0882,689200000.0
2009-08-10 22:10:00,1.0882,1.0889,1.0879,1.0888,524500000.0
2009-08-10 22:15:00,1.0888,1.08925,1.0887,1.08895,479900000.0
2009-08-10 22:20:00,1.089,1.089,1.08848,1.08862,53600000.0
2009-08-10 22:25:00,1.08885,1.0889,1.08865,1.08885,194200000.0
2009-08-10 22:30:00,1.08885,1.08895,1.08835,1.0885,318400000.0
2009-08-10 22:35:00,1.0885,1.08875,1.08835,1.0884,165600000.0
2009-08-10 22:40:00,1.0884,1.0884,1.08805,1.08805,151600000.0
2009-08-10 22:45:00,1.0881,1.0885,1.08775,1.0884,207300000.0
2009-08-10 22:50:00,1.0884,1.0885,1.08825,1.08825,82700000.0
2009-08-10 22:55:00,1.08825,1.0889,1.08825,1.08855,228300000.0
2009-08-10 23:00:00,1.0885,1.0885,1.08745,1.08785,146000000.0
2009-08-10 23:05:00,1.0879,1.08825,1.0879,1.08825,53600000.0
2009-08-10 23:10:00,1.08825,1.08825,1.08755,1.08795,131000000.0
2009-08-10 23:15:00,1.08781,1.08815,1.08781,1.08815,71600000.0
2009-08-10 23:20:00,1.0881,1.08835,1.0881,1.0883,30200000.0
2009-08-10 23:25:00,1.08816,1.0883,1.08783,1.08805,126100000.0
2009-08-10 23:30:00,1.088,1.088,1.08785,1.08785,28900000.0
2009-08-10 23:35:00,1.08759,1.08793,1.08759,1.08793,56600000.0
2009-08-10 23:40:00,1.0879,1.0881,1.0879,1.088,23800000.0
2009-08-10 23:45:00,1.08787,1.088,1.08757,1.08775,44400000.0
2009-08-10 23:50:00,1.08775,1.08825,1.08765,1.0881,117100000.0
2009-08-10 23:55:00,1.0881,1.0881,1.08765,1.08765,103400000.0
2009-08-11 00:00:00,1.08775,1.0881,1.0874,1.08755,97500000.0
2009-08-11 00:05:00,1.08755,1.0878,1.0874,1.0876,101400000.0
2009-08-11 00:10:00,1.0876,1.0879,1.0876,1.0879,149800000.0
2009-08-11 00:15:00,1.0879,1.0883,1.0879,1.0883,62100000.0
2009-08-11 00:20:00,1.0883,1.08835,1.0882,1.08835,65600000.0
2009-08-11 00:25:00,1.08835,1.08845,1.08825,1.0884,132000000.0
2009-08-11 00:30:00,1.0884,1.0886,1.08825,1.0885,363800000.0
2009-08-11 00:35:00,1.0885,1.0885,1.08835,1.0884,114600000.0
2009-08-11 00:40:00,1.0884,1.08855,1.0883,1.08835,87900000.0
2009-08-11 00:45:00,1.08835,1.0885,1.08822,1.0883,119000000.0
2009-08-11 00:50:00,1.08821,1.0884,1.08818,1.08832,102900000.0
2009-08-11 00:55:00,1.08827,1.0884,1.08822,1.0884,125000000.0
2009-08-11 01:00:00,1.0884,1.0884,1.0881,1.0883,55400000.0
2009-08-11 01:05:00,1.0884,1.0885,1.0884,1.0884,27200000.0
2009-08-11 01:10:00,1.0884,1.08855,1.08816,1.08845,248100000.0
2009-08-11 01:15:00,1.0885,1.0885,1.08845,1.0885,40200000.0
2009-08-11 01:20:00,1.0885,1.08855,1.08845,1.08855,45200000.0
2009-08-11 01:25:00,1.08865,1.08865,1.08845,1.0885,87300001.0
2009-08-11 01:30:00,1.0885,1.0886,1.0882,1.08833,113100000.0
2009-08-11 01:35:00,1.0885,1.0888,1.08833,1.0886,98800000.0
2009-08-11 01:40:00,1.0886,1.08925,1.0884,1.0886,296900000.0
2009-08-11 01:45:00,1.0886,1.0887,1.0884,1.08845,205400000.0
2009-08-11 01:50:00,1.08845,1.0886,1.0884,1.0885,92600000.0
2009-08-11 01:55:00,1.0885,1.0885,1.08835,1.0884,233000000.0
2009-08-11 02:00:00,1.0884,1.0885,1.0882,1.0885,205400000.0
2009-08-11 02:05:00,1.0885,1.0886,1.08775,1.0878,193500000.0
2009-08-11 02:10:00,1.088,1.08815,1.0875,1.0875,240200000.0
2009-08-11 02:15:00,1.0875,1.0877,1.08745,1.0877,200400000.0
2009-08-11 02:20:00,1.0877,1.08775,1.0875,1.0875,126300000.0
2009-08-11 02:25:00,1.0875,1.0877,1.08745,1.0875,121400000.0
2009-08-11 02:30:00,1.0875,1.0876,1.0875,1.0875,182700000.0
2009-08-11 02:35:00,1.0876,1.0876,1.08715,1.0873,215200000.0
2009-08-11 02:40:00,1.0873,1.0874,1.0871,1.08715,126300000.0
2009-08-11 02:45:00,1.08715,1.0874,1.08695,1.0873,175900000.0
2009-08-11 02:50:00,1.08715,1.0874,1.08674,1.0874,139900000.0
2009-08-11 02:55:00,1.0874,1.0874,1.0866,1.08675,253500000.0
2009-08-11 03:00:00,1.08685,1.087,1.0866,1.0867,176000000.0
2009-08-11 03:05:00,1.08665,1.087,1.08665,1.0869,96900000.0
2009-08-11 03:10:00,1.0869,1.0869,1.08655,1.0867,101700000.0
2009-08-11 03:15:00,1.0867,1.08675,1.08655,1.0867,155500000.0
2009-08-11 03:20:00,1.0867,1.0868,1.0865,1.08665,140100000.0
2009-08-11 03:25:00,1.08665,1.087,1.0866,1.0869,146100000.0
2009-08-11 03:30:00,1.0869,1.08695,1.0866,1.0868,178100000.0
2009-08-11 03:35:00,1.0868,1.0868,1.0865,1.0865,149100000.0
2009-08-11 03:40:00,1.0865,1.0866,1.08645,1.0865,151900000.0
2009-08-11 03:45:00,1.0866,1.0869,1.08645,1.0869,104400000.0
2009-08-11 03:50:00,1.08675,1.0874,1.08628,1.0874,156600000.0
2009-08-11 03:55:00,1.08735,1.0876,1.08725,1.0875,335200000.0
2009-08-11 04:00:00,1.0875,1.0884,1.08745,1.0884,396700000.0
2009-08-11 04:05:00,1.08845,1.0885,1.0883,1.08835,127600000.0
2009-08-11 04:10:00,1.08835,1.08835,1.0881,1.0881,40000000.0
2009-08-11 04:15:00,1.0882,1.08825,1.08815,1.08815,37000000.0
2009-08-11 04:20:00,1.08815,1.0882,1.0879,1.08795,53100000.0
2009-08-11 04:25:00,1.08767,1.08865,1.08725,1.08865,207000000.0
2009-08-11 04:30:00,1.0887,1.0891,1.08855,1.08885,226700000.0
2009-08-11 04:35:00,1.0889,1.08955,1.08875,1.08955,197400000.0
2009-08-11 04:40:00,1.0895,1.0896,1.089,1.0892,170700000.0
2009-08-11 04:45:00,1.0892,1.09045,1.0891,1.0903,218200000.0
2009-08-11 04:50:00,1.09035,1.0908,1.08995,1.09,191800000.0
2009-08-11 04:55:00,1.09,1.09025,1.0895,1.0896,243500000.0
2009-08-11 05:00:00,1.0896,1.09,1.08955,1.0898,158500000.0
2009-08-11 05:05:00,1.0896,1.08965,1.0895,1.08955,94000000.0
2009-08-11 05:10:00,1.0895,1.0895,1.0893,1.0893,119600000.0
2009-08-11 05:15:00,1.0893,1.0895,1.0892,1.0892,123300000.0
2009-08-11 05:20:00,1.0892,1.0895,1.0889,1.0893,97100000.0
2009-08-11 05:25:00,1.0893,1.0893,1.08885,1.089,275600000.0
2009-08-11 05:30:00,1.089,1.0891,1.0888,1.0891,128900000.0
2009-08-11 05:35:00,1.0888,1.0891,1.08878,1.0891,60500000.0
2009-08-11 05:40:00,1.0891,1.08935,1.089,1.08935,97800000.0
2009-08-11 05:45:00,1.08935,1.08935,1.08925,1.08925,49200000.0
2009-08-11 05:50:00,1.08925,1.0893,1.0889,1.0893,210200000.0
2009-08-11 05:55:00,1.0893,1.08935,1.0889,1.08896,278600000.0
2009-08-11 06:00:00,1.08915,1.08975,1.08881,1.08975,336300000.0
2009-08-11 06:05:00,1.08975,1.0901,1.08888,1.089,280900000.0
2009-08-11 06:10:00,1.0892,1.08955,1.08901,1.08955,81800000.0
2009-08-11 06:15:00,1.08948,1.0902,1.08913,1.09005,290400004.0
2009-08-11 06:20:00,1.09005,1.09005,1.08945,1.08989,110800000.0
2009-08-11 06:25:00,1.08987,1.08988,1.08965,1.0897,158100000.0
2009-08-11 06:30:00,1.0898,1.08985,1.08965,1.08985,61300000.0
2009-08-11 06:35:00,1.08974,1.09005,1.08944,1.08995,286900000.0
2009-08-11 06:40:00,1.09005,1.0904,1.08985,1.09035,113500000.0
2009-08-11 06:45:00,1.09035,1.09085,1.09035,1.09085,182300000.0
2009-08-11 06:50:00,1.09085,1.0911,1.09075,1.0911,329500000.0
2009-08-11 06:55:00,1.09071,1.09135,1.09055,1.0913,452699997.0
2009-08-11 07:00:00,1.0913,1.09145,1.0911,1.0911,208200000.0
2009-08-11 07:05:00,1.0911,1.09125,1.09105,1.09105,54800000.0
2009-08-11 07:10:00,1.09125,1.09125,1.09105,1.0911,27500000.0
2009-08-11 07:15:00,1.0911,1.0911,1.09045,1.0908,103800000.0
2009-08-11 07:20:00,1.0908,1.0908,1.09045,1.0907,82200000.0
2009-08-11 07:25:00,1.0907,1.0907,1.09045,1.0905,61900000.0
2009-08-11 07:30:00,1.0905,1.0908,1.09001,1.09041,187400000.0
2009-08-11 07:35:00,1.0907,1.0907,1.09,1.0903,67700000.0
2009-08-11 07:40:00,1.0903,1.0903,1.0894,1.0897,123100000.0
2009-08-11 07:45:00,1.0897,1.0898,1.0894,1.0897,168200000.0
2009-08-11 07:50:00,1.08965,1.0899,1.0895,1.0898,128400000.0
2009-08-11 07:55:00,1.0898,1.0903,1.08965,1.08995,143100000.0
2009-08-11 08:00:00,1.09005,1.0901,1.08975,1.0898,308500000.0
2009-08-11 08:05:00,1.0898,1.0899,1.0892,1.08955,344300000.0
2009-08-11 08:10:00,1.08955,1.08975,1.089,1.0891,276500000.0
2009-08-11 08:15:00,1.0892,1.0892,1.089,1.0891,191000000.0
2009-08-11 08:20:00,1.0892,1.0892,1.08835,1.08835,294700000.0
2009-08-11 08:25:00,1.0882,1.0886,1.088,1.0883,340700000.0
2009-08-11 08:30:00,1.0884,1.0886,1.0876,1.08815,570400000.0
2009-08-11 08:35:00,1.08815,1.0882,1.08785,1.08815,220100000.0
2009-08-11 08:40:00,1.0882,1.08885,1.0881,1.08855,306600000.0
2009-08-11 08:45:00,1.0887,1.08935,1.0887,1.08915,434500000.0
2009-08-11 08:50:00,1.0891,1.0894,1.089,1.0892,439300000.0
2009-08-11 08:55:00,1.0893,1.0893,1.08845,1.08885,516100001.0
2009-08-11 09:00:00,1.08885,1.08925,1.08865,1.08875,668499999.0
2009-08-11 09:05:00,1.08875,1.0892,1.0887,1.08895,432300000.0
2009-08-11 09:10:00,1.08895,1.08965,1.0889,1.0895,412000000.0
2009-08-11 09:15:00,1.0895,1.0895,1.0892,1.08935,416700000.0
2009-08-11 09:20:00,1.08935,1.08935,1.08895,1.08915,311500000.0
2009-08-11 09:25:00,1.0891,1.08945,1.08895,1.08945,304500000.0
2009-08-11 09:30:00,1.08945,1.0903,1.0894,1.09015,374200002.0
2009-08-11 09:35:00,1.09015,1.09095,1.0901,1.0906,316400000.0
2009-08-11 09:40:00,1.0906,1.09095,1.0903,1.0903,482600000.0
2009-08-11 09:45:00,1.09045,1.0913,1.09045,1.09105,339200000.0
2009-08-11 09:50:00,1.09105,1.09125,1.0905,1.09065,286600000.0
2009-08-11 09:55:00,1.09065,1.0907,1.0894,1.08975,652000000.0
2009-08-11 10:00:00,1.08975,1.0899,1.0895,1.08975,311600000.0
2009-08-11 10:05:00,1.08975,1.09055,1.0897,1.0903,310400000.0
2009-08-11 10:10:00,1.09035,1.0909,1.0903,1.09075,285800000.0
2009-08-11 10:15:00,1.0908,1.09145,1.09075,1.0912,197100000.0
2009-08-11 10:20:00,1.09105,1.09135,1.09095,1.0913,206000000.0
2009-08-11 10:25:00,1.0913,1.09135,1.09095,1.09115,398400000.0
2009-08-11 10:30:00,1.09115,1.09125,1.0909,1.09115,262399999.0
2009-08-11 10:35:00,1.0912,1.09165,1.09115,1.0915,346200000.0
2009-08-11 10:40:00,1.0915,1.0916,1.09135,1.0916,234600000.0
2009-08-11 10:45:00,1.0916,1.09175,1.0915,1.0917,177100000.0
2009-08-11 10:50:00,1.0917,1.09215,1.09165,1.09195,296000000.0
2009-08-11 10:55:00,1.09193,1.09215,1.09144,1.09195,588300000.0
2009-08-11 11:00:00,1.09195,1.0924,1.09175,1.0922,1084500000.0
2009-08-11 11:05:00,1.0922,1.0923,1.0919,1.0921,401500000.0
2009-08-11 11:10:00,1.0921,1.09255,1.09175,1.09185,976200000.0
2009-08-11 11:15:00,1.0918,1.0923,1.0918,1.0922,309300000.0
2009-08-11 11:20:00,1.0922,1.09255,1.0922,1.09225,188300000.0
2009-08-11 11:25:00,1.09225,1.0924,1.0922,1.09235,256900000.0
2009-08-11 11:30:00,1.09235,1.09245,1.0922,1.09235,323199999.0
2009-08-11 11:35:00,1.09235,1.09235,1.0922,1.0923,186800000.0
2009-08-11 11:40:00,1.0923,1.0929,1.0922,1.09275,455800000.0
2009-08-11 11:45:00,1.0928,1.0933,1.0927,1.0929,591200000.0
2009-08-11 11:50:00,1.0929,1.0937,1.0928,1.0936,466000000.0
2009-08-11 11:55:00,1.0936,1.0948,1.0936,1.09455,782800000.0
2009-08-11 12:00:00,1.09455,1.09565,1.0945,1.09545,741500000.0
2009-08-11 12:05:00,1.0955,1.0971,1.0955,1.097,1185199999.0
2009-08-11 12:10:00,1.097,1.09725,1.09655,1.09655,654700000.0
2009-08-11 12:15:00,1.0965,1.0969,1.0961,1.09655,468200000.0
2009-08-11 12:20:00,1.0966,1.0969,1.0965,1.09675,241400000.0
2009-08-11 12:25:00,1.09675,1.0969,1.09645,1.0967,259500000.0
2009-08-11 12:30:00,1.0967,1.0969,1.09655,1.0967,235700000.0
2009-08-11 12:35:00,1.0967,1.097,1.0966,1.09685,189500000.0
2009-08-11 12:40:00,1.0969,1.0969,1.09575,1.09635,558300000.0
2009-08-11 12:45:00,1.0963,1.0966,1.0956,1.0958,516800000.0
2009-08-11 12:50:00,1.0958,1.096,1.0957,1.09585,260000000.0
2009-08-11 12:55:00,1.0959,1.09605,1.0955,1.096,442100000.0
2009-08-11 13:00:00,1.096,1.0963,1.0959,1.09615,257200000.0
2009-08-11 13:05:00,1.0961,1.09615,1.09555,1.09575,314500000.0
2009-08-11 13:10:00,1.0957,1.09615,1.09545,1.0957,519000000.0
2009-08-11 13:15:00,1.0957,1.0959,1.09535,1.0958,606700001.0
2009-08-11 13:20:00,1.0958,1.09625,1.09545,1.096,383800000.0
2009-08-11 13:25:00,1.096,1.096,1.09535,1.0955,401300000.0
2009-08-11 13:30:00,1.0954,1.0961,1.0953,1.0958,704200000.0
2009-08-11 13:35:00,1.0958,1.09605,1.09575,1.09585,373200000.0
2009-08-11 13:40:00,1.0959,1.09625,1.0959,1.09615,420800000.0
2009-08-11 13:45:00,1.0961,1.0963,1.0957,1.0959,908499999.0
2009-08-11 13:50:00,1.0959,1.0963,1.09575,1.0958,594700000.0
2009-08-11 13:55:00,1.0958,1.096,1.0953,1.0957,449200000.0
2009-08-11 14:00:00,1.0956,1.0956,1.0949,1.0951,771400000.0
2009-08-11 14:05:00,1.0951,1.0953,1.0948,1.095,544800000.0
2009-08-11 14:10:00,1.095,1.0967,1.0947,1.0967,1318899998.0
2009-08-11 14:15:00,1.0967,1.09675,1.0958,1.0962,1197500000.0
2009-08-11 14:20:00,1.0961,1.0962,1.09565,1.096,1187999998.0
2009-08-11 14:25:00,1.096,1.0961,1.0953,1.09585,496000000.0
2009-08-11 14:30:00,1.09585,1.09635,1.09535,1.09635,787900000.0
2009-08-11 14:35:00,1.0963,1.09675,1.0962,1.09665,1143600000.0
2009-08-11 14:40:00,1.09665,1.09765,1.0965,1.0975,649200000.0
2009-08-11 14:45:00,1.0975,1.09805,1.09715,1.09735,746800000.0
2009-08-11 14:50:00,1.09745,1.0976,1.09645,1.0968,916400000.0
2009-08-11 14:55:00,1.09695,1.09845,1.0969,1.09835,922800000.0
2009-08-11 15:00:00,1.09835,1.09955,1.09835,1.0991,838699999.0
2009-08-11 15:05:00,1.0991,1.09945,1.09855,1.09895,975300000.0
2009-08-11 15:10:00,1.09895,1.1,1.09895,1.09965,899000000.0
2009-08-11 15:15:00,1.0996,1.1006,1.09915,1.0998,932900000.0
2009-08-11 15:20:00,1.09985,1.10145,1.09975,1.1012,1250700001.0
2009-08-11 15:25:00,1.1012,1.10165,1.1006,1.10125,1283300000.0
2009-08-11 15:30:00,1.1013,1.1032,1.101,1.1023,2220100000.0
2009-08-11 15:35:00,1.1023,1.1023,1.1013,1.10145,1700100000.0
2009-08-11 15:40:00,1.10155,1.1031,1.10145,1.1023,1742499998.0
2009-08-11 15:45:00,1.1023,1.10375,1.1021,1.1029,1932400001.0
2009-08-11 15:50:00,1.1029,1.10295,1.1019,1.102,1491100000.0
2009-08-11 15:55:00,1.102,1.1024,1.10085,1.10175,1138399999.0
2009-08-11 16:00:00,1.1018,1.1036,1.1016,1.1036,1297400000.0
2009-08-11 16:05:00,1.10355,1.1043,1.10295,1.10315,1028099999.0
2009-08-11 16:10:00,1.10315,1.10405,1.10295,1.1036,1582400004.0
2009-08-11 16:15:00,1.10355,1.1041,1.1031,1.10355,1719500000.0
2009-08-11 16:20:00,1.10355,1.1041,1.103,1.1035,1129200001.0
2009-08-11 16:25:00,1.1035,1.1042,1.1034,1.1038,2349600001.0
2009-08-11 16:30:00,1.1039,1.10465,1.1033,1.1033,1791600004.0
2009-08-11 16:35:00,1.1033,1.1041,1.1025,1.10265,1649000000.0
2009-08-11 16:40:00,1.10265,1.10275,1.10215,1.1025,1050100000.0
2009-08-11 16:45:00,1.1025,1.10275,1.1024,1.1025,1224800001.0
2009-08-11 16:50:00,1.1025,1.1025,1.1002,1.101,1329400001.0
2009-08-11 16:55:00,1.101,1.1012,1.09995,1.10065,1421699999.0
2009-08-11 17:00:00,1.10065,1.10135,1.1001,1.1013,896800000.0
2009-08-11 17:05:00,1.10135,1.1018,1.10085,1.10085,730600000.0
2009-08-11 17:10:00,1.10085,1.10175,1.1005,1.1015,1113399998.0
2009-08-11 17:15:00,1.10155,1.1019,1.10115,1.1013,825200000.0
2009-08-11 17:20:00,1.1013,1.1016,1.10085,1.10105,1020200000.0
2009-08-11 17:25:00,1.10105,1.1018,1.1006,1.1006,784100000.0
2009-08-11 17:30:00,1.1007,1.10175,1.10065,1.1015,759400000.0
2009-08-11 17:35:00,1.1015,1.10155,1.10055,1.1009,622100001.0
2009-08-11 17:40:00,1.1009,1.1014,1.10025,1.101,902300000.0
2009-08-11 17:45:00,1.10105,1.1012,1.10025,1.10045,749699999.0
2009-08-11 17:50:00,1.10045,1.1009,1.1004,1.1005,647300000.0
2009-08-11 17:55:00,1.1005,1.1005,1.0985,1.09875,1014599999.0
2009-08-11 18:00:00,1.0987,1.0991,1.09855,1.0991,768000000.0
2009-08-11 18:05:00,1.09915,1.09975,1.099,1.09935,568800000.0
2009-08-11 18:10:00,1.09935,1.0995,1.09885,1.0995,1325000001.0
2009-08-11 18:15:00,1.09945,1.0998,1.0983,1.09875,532900000.0
2009-08-11 18:20:00,1.09875,1.09955,1.0982,1.09955,786400000.0
2009-08-11 18:25:00,1.09955,1.09965,1.09935,1.0995,672600000.0
2009-08-11 18:30:00,1.0995,1.0995,1.0985,1.09865,558800000.0
2009-08-11 18:35:00,1.09865,1.0994,1.09845,1.09895,552200000.0
2009-08-11 18:40:00,1.0989,1.0996,1.0989,1.09905,457700000.0
2009-08-11 18:45:00,1.09905,1.10025,1.09905,1.10025,590200000.0
2009-08-11 18:50:00,1.10025,1.10085,1.10025,1.1004,240600000.0
2009-08-11 18:55:00,1.10035,1.1014,1.1003,1.1012,641600001.0
2009-08-11 19:00:00,1.10125,1.10135,1.10005,1.10085,914100000.0
2009-08-11 19:05:00,1.10085,1.10145,1.1004,1.10105,1126400000.0
2009-08-11 19:10:00,1.1013,1.10185,1.10115,1.10165,586300001.0
2009-08-11 19:15:00,1.10175,1.10175,1.101,1.1011,748900000.0
2009-08-11 19:20:00,1.1011,1.10115,1.10005,1.10055,660000000.0
2009-08-11 19:25:00,1.1005,1.10105,1.1001,1.10105,764000000.0
2009-08-11 19:30:00,1.10095,1.10095,1.09995,1.10005,747600000.0
2009-08-11 19:35:00,1.10005,1.1006,1.09985,1.1004,641000000.0
2009-08-11 19:40:00,1.1004,1.10045,1.0999,1.1,757100000.0
2009-08-11 19:45:00,1.1,1.10065,1.09985,1.1005,553800000.0
2009-08-11 19:50:00,1.1005,1.1005,1.0997,1.09995,514800000.0
2009-08-11 19:55:00,1.09985,1.10025,1.0998,1.1002,610900000.0
2009-08-11 20:00:00,1.1002,1.10035,1.09975,1.10035,729600000.0
2009-08-11 20:05:00,1.1004,1.10045,1.0998,1.09995,791500000.0
2009-08-11 20:10:00,1.09995,1.1001,1.09935,1.0996,749800000.0
2009-08-11 20:15:00,1.09955,1.1002,1.09935,1.09975,613400000.0
2009-08-11 20:20:00,1.09975,1.1003,1.0992,1.1002,454600000.0
2009-08-11 20:25:00,1.1002,1.10025,1.09965,1.1002,539100000.0
2009-08-11 20:30:00,1.1002,1.1006,1.1001,1.10055,434700000.0
2009-08-11 20:35:00,1.1005,1.1006,1.10025,1.10035,435700000.0
2009-08-11 20:40:00,1.10035,1.10095,1.1002,1.10075,523500000.0
2009-08-11 20:45:00,1.10075,1.10135,1.10055,1.1013,730500000.0
2009-08-11 20:50:00,1.1013,1.1019,1.101,1.1016,671000000.0
2009-08-11 20:55:00,1.1016,1.1021,1.1013,1.10135,605100000.0
2009-08-11 21:00:00,1.10135,1.10155,1.10105,1.1011,451599999.0
2009-08-11 21:05:00,1.1011,1.10175,1.101,1.10155,556500000.0
2009-08-11 21:10:00,1.10155,1.10165,1.10115,1.10125,536500000.0
2009-08-11 21:15:00,1.1013,1.10155,1.1012,1.10135,234400000.0
2009-08-11 21:20:00,1.10135,1.1015,1.101,1.10105,393000000.0
2009-08-11 21:25:00,1.10105,1.1012,1.10095,1.10105,384599999.0
2009-08-11 21:30:00,1.101,1.1013,1.101,1.10125,319799998.0
2009-08-11 21:35:00,1.10115,1.10125,1.10105,1.1012,373700000.0
2009-08-11 21:40:00,1.10115,1.10125,1.10095,1.10105,791400006.0
2009-08-11 21:45:00,1.10105,1.1012,1.1009,1.10095,898500009.0
2009-08-11 21:50:00,1.101,1.10145,1.10085,1.10135,721600006.0
2009-08-11 21:55:00,1.1014,1.10165,1.10115,1.1014,328300000.0
2009-08-11 22:00:00,1.10135,1.1016,1.10125,1.1016,253000000.0
2009-08-11 22:05:00,1.10155,1.10195,1.10145,1.1018,247900000.0
2009-08-11 22:10:00,1.10185,1.102,1.10165,1.10165,560900000.0
2009-08-11 22:15:00,1.10165,1.10205,1.10155,1.1018,232400000.0
2009-08-11 22:20:00,1.1018,1.10205,1.1016,1.1017,177800000.0
2009-08-11 22:25:00,1.1017,1.10185,1.10145,1.1015,122300000.0
2009-08-11 22:30:00,1.1015,1.10155,1.1012,1.1014,254600000.0
2009-08-11 22:35:00,1.10135,1.10135,1.10125,1.10125,84500000.0
2009-08-11 22:40:00,1.10125,1.1014,1.10125,1.10135,213900000.0
2009-08-11 22:45:00,1.10122,1.1014,1.10115,1.1012,107700000.0
2009-08-11 22:50:00,1.1011,1.10165,1.10105,1.1016,278000000.0
2009-08-11 22:55:00,1.10165,1.1017,1.1013,1.10155,199100000.0
2009-08-11 23:00:00,1.10155,1.10225,1.1014,1.1015,103800000.0
2009-08-11 23:05:00,1.1015,1.10175,1.10105,1.10175,35700000.0
2009-08-11 23:10:00,1.10162,1.10195,1.10139,1.1018,120500000.0
2009-08-11 23:15:00,1.1018,1.1018,1.1013,1.1016,54800000.0
2009-08-11 23:20:00,1.1017,1.1017,1.1015,1.1016,35600000.0
2009-08-11 23:25:00,1.10145,1.10173,1.10095,1.1011,150700000.0
2009-08-11 23:30:00,1.10105,1.1015,1.10075,1.1015,190500000.0
2009-08-11 23:35:00,1.10126,1.10138,1.10095,1.10112,77600000.0
2009-08-11 23:40:00,1.10145,1.10155,1.10048,1.10138,31600000.0
2009-08-11 23:45:00,1.1013,1.10165,1.10074,1.10074,45300000.0
2009-08-11 23:50:00,1.10123,1.10165,1.10064,1.10123,42100000.0
2009-08-11 23:55:00,1.10165,1.10165,1.10136,1.10136,229300000.0
2009-08-12 00:00:00,1.1016,1.10175,1.1016,1.1016,168400000.0
2009-08-12 00:05:00,1.10124,1.1019,1.09987,1.1015,118200000.0
2009-08-12 00:10:00,1.1015,1.10157,1.10106,1.10145,143900000.0
2009-08-12 00:15:00,1.10145,1.10145,1.10075,1.1012,201600000.0
2009-08-12 00:20:00,1.1012,1.10122,1.10041,1.10085,285200000.0
2009-08-12 00:25:00,1.10085,1.10085,1.1002,1.10085,89300000.0
2009-08-12 00:30:00,1.10095,1.101,1.1007,1.10095,162900000.0
2009-08-12 00:35:00,1.10095,1.10095,1.1007,1.1008,112600000.0
2009-08-12 00:40:00,1.1008,1.1009,1.10055,1.10065,94700000.0
2009-08-12 00:45:00,1.10065,1.10065,1.10033,1.10065,91700000.0
2009-08-12 00:50:00,1.1006,1.1007,1.10043,1.1007,77800000.0
2009-08-12 00:55:00,1.1007,1.1007,1.10045,1.1005,98000000.0
2009-08-12 01:00:00,1.10045,1.1009,1.10045,1.1009,275900000.0
2009-08-12 01:05:00,1.1009,1.1009,1.10065,1.1007,126000000.0
2009-08-12 01:10:00,1.1006,1.10075,1.1005,1.10075,183600000.0
2009-08-12 01:15:00,1.10075,1.1008,1.1007,1.10075,82300000.0
2009-08-12 01:20:00,1.10075,1.10075,1.1002,1.10025,347000000.0
2009-08-12 01:25:00,1.10025,1.1003,1.10015,1.10025,119900000.0
2009-08-12 01:30:00,1.1003,1.1003,1.1001,1.1003,86400000.0
2009-08-12 01:35:00,1.1003,1.10035,1.10005,1.10015,252500000.0
2009-08-12 01:40:00,1.10015,1.10035,1.10015,1.1003,129900000.0
2009-08-12 01:45:00,1.1003,1.1003,1.1001,1.1001,125700000.0
2009-08-12 01:50:00,1.10015,1.10025,1.1001,1.10025,51700000.0
2009-08-12 01:55:00,1.1001,1.1004,1.09995,1.1,72800000.0
2009-08-12 02:00:00,1.09995,1.09995,1.09915,1.0998,181900000.0
2009-08-12 02:05:00,1.0998,1.1,1.0998,1.0999,136800000.0
2009-08-12 02:10:00,1.0999,1.0999,1.09939,1.09939,141200000.0
2009-08-12 02:15:00,1.0994,1.1,1.09925,1.0999,88600000.0
2009-08-12 02:20:00,1.0999,1.1,1.09886,1.09894,161400000.0
2009-08-12 02:25:00,1.09985,1.09985,1.09894,1.0997,81300000.0
2009-08-12 02:30:00,1.0997,1.0997,1.0992,1.0995,118600000.0
2009-08-12 02:35:00,1.0995,1.0995,1.0991,1.0992,148400000.0
2009-08-12 02:40:00,1.0992,1.09925,1.0991,1.0992,119400000.0
2009-08-12 02:45:00,1.0992,1.0992,1.0991,1.0991,120300000.0
2009-08-12 02:50:00,1.0991,1.0992,1.09905,1.09915,196300000.0
2009-08-12 02:55:00,1.09925,1.0999,1.0991,1.0998,288000000.0
2009-08-12 03:00:00,1.0998,1.09995,1.0996,1.09965,170500000.0
2009-08-12 03:05:00,1.0997,1.09975,1.09965,1.0997,182300000.0
2009-08-12 03:10:00,1.0997,1.0997,1.09965,1.09965,118800000.0
2009-08-12 03:15:00,1.09965,1.0998,1.0996,1.0997,146600000.0
2009-08-12 03:20:00,1.0997,1.0997,1.0997,1.0997,111300000.0
2009-08-12 03:25:00,1.0997,1.0997,1.09965,1.09965,112200000.0
2009-08-12 03:30:00,1.09965,1.09965,1.0996,1.0996,57000000.0
2009-08-12 03:35:00,1.0996,1.1,1.0996,1.0999,83100000.0
2009-08-12 03:40:00,1.0999,1.1002,1.0999,1.09995,83900000.0
2009-08-12 03:45:00,1.09995,1.1005,1.09995,1.1005,88500000.0
2009-08-12 03:50:00,1.1005,1.101,1.1005,1.1007,255700000.0
2009-08-12 03:55:00,1.1007,1.1009,1.1,1.1007,180700000.0
2009-08-12 04:00:00,1.1006,1.1006,1.1003,1.1003,164400000.0
2009-08-12 04:05:00,1.1003,1.1009,1.1003,1.1009,148600000.0
2009-08-12 04:10:00,1.1009,1.1011,1.1008,1.1009,238300000.0
2009-08-12 04:15:00,1.1009,1.10115,1.1007,1.101,122500000.0
2009-08-12 04:20:00,1.101,1.10145,1.10075,1.10135,228500000.0
2009-08-12 04:25:00,1.10135,1.10135,1.1011,1.1011,161600000.0
2009-08-12 04:30:00,1.1011,1.1015,1.1011,1.1014,206700000.0
2009-08-12 04:35:00,1.1014,1.1015,1.10125,1.1014,89000000.0
2009-08-12 04:40:00,1.1014,1.1014,1.1011,1.1012,128800000.0
2009-08-12 04:45:00,1.1012,1.10135,1.10115,1.1012,155500000.0
2009-08-12 04:50:00,1.1012,1.1018,1.1012,1.1016,344700000.0
2009-08-12 04:55:00,1.1017,1.1021,1.10115,1.10185,228000000.0
2009-08-12 05:00:00,1.1019,1.1021,1.1018,1.1021,90100000.0
2009-08-12 05:05:00,1.1021,1.1023,1.10205,1.1022,182900000.0
2009-08-12 05:10:00,1.1022,1.1022,1.1015,1.10165,158500000.0
2009-08-12 05:15:00,1.10165,1.10165,1.10115,1.1013,173600000.0
2009-08-12 05:20:00,1.10135,1.1015,1.1013,1.10145,53600000.0
2009-08-12 05:25:00,1.10125,1.1015,1.10125,1.1015,151600000.0
2009-08-12 05:30:00,1.1015,1.1015,1.1015,1.1015,63900000.0
2009-08-12 05:35:00,1.1015,1.10195,1.1015,1.1019,39200000.0
2009-08-12 05:40:00,1.102,1.1021,1.10185,1.1021,93900000.0
2009-08-12 05:45:00,1.1021,1.1021,1.1017,1.1018,90600000.0
2009-08-12 05:50:00,1.1018,1.1019,1.1017,1.1018,51500000.0
2009-08-12 05:55:00,1.1018,1.1018,1.1017,1.1017,160800000.0
2009-08-12 06:00:00,1.1017,1.10195,1.1017,1.1018,206800000.0
2009-08-12 06:05:00,1.1018,1.10185,1.10165,1.10165,242700000.0
2009-08-12 06:10:00,1.1017,1.10175,1.10165,1.1017,67800000.0
2009-08-12 06:15:00,1.10145,1.1015,1.1012,1.10135,181300000.0
2009-08-12 06:20:00,1.1013,1.1014,1.1013,1.1013,141300000.0
2009-08-12 06:25:00,1.1013,1.1014,1.10115,1.1012,183900000.0
2009-08-12 06:30:00,1.10125,1.10125,1.1011,1.1012,158400000.0
2009-08-12 06:35:00,1.1012,1.10155,1.10104,1.1012,176100000.0
2009-08-12 06:40:00,1.1012,1.10165,1.1012,1.10155,107000000.0
2009-08-12 06:45:00,1.10155,1.1017,1.1015,1.1015,91200000.0
2009-08-12 06:50:00,1.1015,1.1016,1.1015,1.1016,168300000.0
2009-08-12 06:55:00,1.1016,1.1016,1.1014,1.1015,132200000.0
2009-08-12 07:00:00,1.1015,1.1017,1.10145,1.1015,104200000.0
2009-08-12 07:05:00,1.1015,1.10165,1.10125,1.1016,170800000.0
2009-08-12 07:10:00,1.1009,1.1016,1.10071,1.1015,279200000.0
2009-08-12 07:15:00,1.1015,1.102,1.1015,1.10175,78200000.0
2009-08-12 07:20:00,1.10175,1.1018,1.1017,1.10175,92600000.0
2009-08-12 07:25:00,1.10175,1.1022,1.10175,1.1022,80800000.0
2009-08-12 07:30:00,1.1022,1.1023,1.1022,1.1023,30200000.0
2009-08-12 07:35:00,1.1023,1.1023,1.10205,1.1021,127700000.0
2009-08-12 07:40:00,1.1021,1.10225,1.10185,1.10205,186800000.0
2009-08-12 07:45:00,1.1021,1.1021,1.10185,1.102,77700000.0
2009-08-12 07:50:00,1.1021,1.1024,1.1018,1.1023,111500000.0
2009-08-12 07:55:00,1.1023,1.1026,1.1022,1.1024,134200000.0
2009-08-12 08:00:00,1.1024,1.10275,1.10215,1.1027,392200000.0
2009-08-12 08:05:00,1.1026,1.1035,1.10245,1.10315,440700000.0
2009-08-12 08:10:00,1.1031,1.1031,1.1027,1.10285,439800000.0
2009-08-12 08:15:00,1.10285,1.1033,1.1028,1.1033,308900000.0
2009-08-12 08:20:00,1.1033,1.10395,1.1031,1.10365,248800000.0
2009-08-12 08:25:00,1.10365,1.1038,1.1031,1.10335,367500000.0
2009-08-12 08:30:00,1.10335,1.10405,1.1033,1.1039,245800000.0
2009-08-12 08:35:00,1.10405,1.1047,1.104,1.1042,190700000.0
2009-08-12 08:40:00,1.10415,1.1045,1.1041,1.1042,158600000.0
2009-08-12 08:45:00,1.10415,1.10475,1.10415,1.10465,498000000.0
2009-08-12 08:50:00,1.10455,1.106,1.1045,1.1055,944100000.0
2009-08-12 08:55:00,1.10555,1.1061,1.10545,1.1058,407100000.0
2009-08-12 09:00:00,1.1058,1.1062,1.10575,1.10595,543500001.0
2009-08-12 09:05:00,1.10595,1.10655,1.1057,1.10655,939600001.0
2009-08-12 09:10:00,1.10655,1.1075,1.1062,1.10715,1384100002.0
2009-08-12 09:15:00,1.10715,1.10755,1.1068,1.10685,1296200000.0
2009-08-12 09:20:00,1.10685,1.1069,1.10565,1.10635,1212999999.0
2009-08-12 09:25:00,1.1063,1.1069,1.10595,1.1069,753500000.0
2009-08-12 09:30:00,1.10685,1.10685,1.1056,1.1056,1082000002.0
2009-08-12 09:35:00,1.10565,1.1066,1.10565,1.10655,1018400000.0
2009-08-12 09:40:00,1.1066,1.10695,1.106,1.1067,749800001.0
2009-08-12 09:45:00,1.1067,1.1071,1.1061,1.10645,1211600002.0
2009-08-12 09:50:00,1.1067,1.1067,1.10565,1.1058,494400000.0
2009-08-12 09:55:00,1.10575,1.10585,1.105,1.10535,595300000.0
2009-08-12 10:00:00,1.1054,1.10545,1.10495,1.10495,970300000.0
2009-08-12 10:05:00,1.10495,1.10495,1.10455,1.10475,423100000.0
2009-08-12 10:10:00,1.10475,1.10475,1.10385,1.10385,832300000.0
2009-08-12 10:15:00,1.10385,1.10465,1.10385,1.1043,573200000.0
2009-08-12 10:20:00,1.1043,1.1047,1.10425,1.1046,417300000.0
2009-08-12 10:25:00,1.1046,1.1051,1.1045,1.10455,358000000.0
2009-08-12 10:30:00,1.10455,1.10485,1.1041,1.1041,506400000.0
2009-08-12 10:35:00,1.1041,1.1042,1.10335,1.10355,940700000.0
2009-08-12 10:40:00,1.10355,1.1036,1.1033,1.10335,665600000.0
2009-08-12 10:45:00,1.10335,1.10385,1.1033,1.10375,1191200000.0
2009-08-12 10:50:00,1.10375,1.10445,1.10375,1.1044,543300000.0
2009-08-12 10:55:00,1.1044,1.1044,1.10375,1.1043,505900001.0
2009-08-12 11:00:00,1.1043,1.10465,1.104,1.10415,575200000.0
2009-08-12 11:05:00,1.10415,1.10415,1.103,1.1032,992500000.0
2009-08-12 11:10:00,1.10315,1.10395,1.1031,1.10385,697300000.0
2009-08-12 11:15:00,1.10395,1.1043,1.10385,1.10415,374700000.0
2009-08-12 11:20:00,1.10415,1.10425,1.1039,1.10425,492900000.0
2009-08-12 11:25:00,1.1042,1.10465,1.10405,1.1044,334399999.0
2009-08-12 11:30:00,1.1044,1.1054,1.10425,1.10425,1306200000.0
2009-08-12 11:35:00,1.1043,1.10445,1.10385,1.104,682700000.0
2009-08-12 11:40:00,1.1039,1.10405,1.10355,1.10375,804699999.0
2009-08-12 11:45:00,1.10375,1.1048,1.10375,1.1042,816500000.0
2009-08-12 11:50:00,1.1042,1.1055,1.104,1.10525,883199999.0
2009-08-12 11:55:00,1.1053,1.1059,1.10475,1.10495,1028500000.0
2009-08-12 12:00:00,1.10495,1.1051,1.1036,1.10415,514500000.0
2009-08-12 12:05:00,1.10405,1.1041,1.10335,1.1035,797000000.0
2009-08-12 12:10:00,1.1035,1.1035,1.10305,1.1032,1142200000.0
2009-08-12 12:15:00,1.1032,1.1035,1.103,1.10335,831300000.0
2009-08-12 12:20:00,1.1033,1.1034,1.1031,1.10315,303300000.0
2009-08-12 12:25:00,1.10315,1.10335,1.10305,1.1033,577900000.0
2009-08-12 12:30:00,1.1033,1.10355,1.10305,1.1031,960400000.0
2009-08-12 12:35:00,1.10315,1.1033,1.103,1.10325,770000000.0
2009-08-12 12:40:00,1.10325,1.10345,1.1032,1.10325,620100000.0
2009-08-12 12:45:00,1.10325,1.10325,1.10285,1.1029,937900002.0
2009-08-12 12:50:00,1.1029,1.1032,1.1028,1.1032,617400000.0
2009-08-12 12:55:00,1.1032,1.10325,1.10275,1.1029,435600000.0
2009-08-12 13:00:00,1.10285,1.1032,1.1027,1.1031,746600000.0
2009-08-12 13:05:00,1.1031,1.10315,1.10275,1.10315,800200000.0
2009-08-12 13:10:00,1.1031,1.10345,1.1029,1.1032,423600000.0
2009-08-12 13:15:00,1.1032,1.1034,1.1028,1.1032,782500000.0
2009-08-12 13:20:00,1.1032,1.10335,1.1029,1.1033,442700000.0
2009-08-12 13:25:00,1.10325,1.10345,1.1028,1.1034,423900000.0
2009-08-12 13:30:00,1.10345,1.10385,1.1031,1.1032,541600001.0
2009-08-12 13:35:00,1.103,1.1047,1.103,1.10455,853799999.0
2009-08-12 13:40:00,1.10455,1.10485,1.1041,1.1043,434100000.0
2009-08-12 13:45:00,1.10425,1.1045,1.104,1.10415,765500000.0
2009-08-12 13:50:00,1.10415,1.105,1.10415,1.10485,501000000.0
2009-08-12 13:55:00,1.10485,1.105,1.10435,1.10475,835700000.0
2009-08-12 14:00:00,1.10485,1.10485,1.10285,1.1033,1348199999.0
2009-08-12 14:05:00,1.1033,1.10365,1.1029,1.10315,883600000.0
2009-08-12 14:10:00,1.10315,1.10335,1.10295,1.10315,685000002.0
2009-08-12 14:15:00,1.10325,1.1033,1.10275,1.10315,1041900001.0
2009-08-12 14:20:00,1.10315,1.10325,1.10275,1.10295,509800000.0
2009-08-12 14:25:00,1.10295,1.1035,1.1027,1.10325,724900001.0
2009-08-12 14:30:00,1.1033,1.10345,1.10205,1.10305,780100000.0
2009-08-12 14:35:00,1.103,1.1037,1.1023,1.1023,830500000.0
2009-08-12 14:40:00,1.10225,1.1027,1.1012,1.10155,1173400000.0
2009-08-12 14:45:00,1.10165,1.10175,1.1014,1.1015,577500000.0
2009-08-12 14:50:00,1.1015,1.10255,1.1015,1.10245,582700000.0
2009-08-12 14:55:00,1.10245,1.1035,1.10215,1.10345,695900000.0
2009-08-12 15:00:00,1.10345,1.10345,1.10135,1.10145,951000000.0
2009-08-12 15:05:00,1.10145,1.1025,1.10105,1.1017,967599999.0
2009-08-12 15:10:00,1.10175,1.10175,1.1004,1.1005,904800001.0
2009-08-12 15:15:00,1.10045,1.10115,1.1001,1.1011,970600000.0
2009-08-12 15:20:00,1.1011,1.1011,1.1004,1.1006,510200000.0
2009-08-12 15:25:00,1.1006,1.1013,1.1005,1.1011,528700000.0
2009-08-12 15:30:00,1.1011,1.1011,1.09965,1.09995,1095900000.0
2009-08-12 15:35:00,1.09995,1.1001,1.09915,1.0995,1265800001.0
2009-08-12 15:40:00,1.09965,1.09995,1.0988,1.09895,1044900000.0
2009-08-12 15:45:00,1.0989,1.0989,1.0973,1.0976,1256800000.0
2009-08-12 15:50:00,1.09755,1.09755,1.09595,1.09625,1476899999.0
2009-08-12 15:55:00,1.09625,1.09675,1.09565,1.0962,1288800000.0
2009-08-12 16:00:00,1.0962,1.0968,1.0949,1.0964,918100000.0
2009-08-12 16:05:00,1.0963,1.09645,1.09485,1.09495,1711099999.0
2009-08-12 16:10:00,1.09495,1.0953,1.0942,1.0948,1657900001.0
2009-08-12 16:15:00,1.0948,1.0948,1.0927,1.0934,1778500002.0
2009-08-12 16:20:00,1.0934,1.0934,1.0924,1.09245,1700900001.0
2009-08-12 16:25:00,1.0925,1.09325,1.09205,1.09255,1067300000.0
2009-08-12 16:30:00,1.0926,1.094,1.0926,1.0932,1371000000.0
2009-08-12 16:35:00,1.0932,1.0943,1.0932,1.0934,1325500000.0
2009-08-12 16:40:00,1.0934,1.09385,1.09255,1.09255,1415700000.0
2009-08-12 16:45:00,1.0926,1.0926,1.08915,1.08965,1524299999.0
2009-08-12 16:50:00,1.08965,1.08995,1.0879,1.0888,1252999999.0
2009-08-12 16:55:00,1.0888,1.08945,1.0883,1.08845,1259300000.0
2009-08-12 17:00:00,1.08845,1.09025,1.08835,1.09,1557200000.0
2009-08-12 17:05:00,1.09,1.0903,1.08965,1.0898,1465300000.0
2009-08-12 17:10:00,1.0898,1.09,1.0886,1.0896,1115900000.0
2009-08-12 17:15:00,1.0896,1.09005,1.08925,1.08955,1011900000.0
2009-08-12 17:20:00,1.08955,1.09015,1.08915,1.08985,985300000.0
2009-08-12 17:25:00,1.08965,1.0899,1.0892,1.08925,1122100000.0
2009-08-12 17:30:00,1.08925,1.0893,1.08835,1.0886,612200000.0
2009-08-12 17:35:00,1.08865,1.0887,1.08805,1.0884,995600000.0
2009-08-12 17:40:00,1.0884,1.08865,1.08805,1.08815,816200000.0
2009-08-12 17:45:00,1.08815,1.08845,1.08795,1.0882,935500000.0
2009-08-12 17:50:00,1.0882,1.08875,1.0881,1.08855,1051600000.0
2009-08-12 17:55:00,1.08855,1.08875,1.08715,1.0874,1477600000.0
2009-08-12 18:00:00,1.0874,1.0876,1.08495,1.0856,1331800000.0
2009-08-12 18:05:00,1.0855,1.0858,1.08485,1.08535,1095700000.0
2009-08-12 18:10:00,1.08535,1.08655,1.0853,1.0863,779800000.0
2009-08-12 18:15:00,1.0863,1.08665,1.08605,1.08655,441500000.0
2009-08-12 18:20:00,1.08655,1.0873,1.0864,1.08665,861100000.0
2009-08-12 18:25:00,1.08655,1.0867,1.08575,1.08625,420080000.0
2009-08-12 18:30:00,1.08625,1.0866,1.086,1.0864,502000000.0
2009-08-12 18:35:00,1.0864,1.08725,1.0864,1.08705,887000000.0
2009-08-12 18:40:00,1.08705,1.0881,1.08705,1.08775,465700000.0
2009-08-12 18:45:00,1.08775,1.08825,1.0875,1.088,757400000.0
2009-08-12 18:50:00,1.088,1.08875,1.08765,1.0883,607900000.0
2009-08-12 18:55:00,1.0882,1.0886,1.0881,1.0885,489300000.0
2009-08-12 19:00:00,1.08845,1.08895,1.088,1.08855,687200000.0
2009-08-12 19:05:00,1.08855,1.0886,1.08745,1.08785,818100000.0
2009-08-12 19:10:00,1.08785,1.08835,1.08725,1.08815,874800000.0
2009-08-12 19:15:00,1.08815,1.08815,1.08765,1.08795,354900000.0
2009-08-12 19:20:00,1.08795,1.08795,1.0874,1.08775,680800000.0
2009-08-12 19:25:00,1.0878,1.0879,1.0875,1.08755,502500000.0
2009-08-12 19:30:00,1.08755,1.088,1.08755,1.0877,512800000.0
2009-08-12 19:35:00,1.0877,1.0884,1.08765,1.0882,384500000.0
2009-08-12 19:40:00,1.0882,1.08825,1.0877,1.088,700000000.0
2009-08-12 19:45:00,1.0881,1.08855,1.0878,1.08815,766800000.0
2009-08-12 19:50:00,1.08815,1.08875,1.08815,1.08855,745100000.0
2009-08-12 19:55:00,1.08855,1.08865,1.08775,1.088,731000000.0
2009-08-12 20:00:00,1.088,1.0889,1.088,1.08855,684200000.0
2009-08-12 20:05:00,1.08855,1.08865,1.08705,1.08745,587900000.0
2009-08-12 20:10:00,1.08745,1.0876,1.08545,1.0865,452600000.0
2009-08-12 20:15:00,1.0865,1.0907,1.0858,1.0902,559899999.0
2009-08-12 20:20:00,1.0902,1.0928,1.0901,1.0928,1677700006.0
2009-08-12 20:25:00,1.0928,1.0929,1.09115,1.0926,962900000.0
2009-08-12 20:30:00,1.0926,1.09435,1.0921,1.09275,1336200000.0
2009-08-12 20:35:00,1.09275,1.09345,1.0921,1.09305,1175300000.0
2009-08-12 20:40:00,1.09305,1.0936,1.09225,1.0925,1322000000.0
2009-08-12 20:45:00,1.0925,1.09255,1.08995,1.09025,1353900000.0
2009-08-12 20:50:00,1.09025,1.09045,1.08715,1.08755,1252600000.0
2009-08-12 20:55:00,1.08755,1.0878,1.08615,1.08735,1189500000.0
2009-08-12 21:00:00,1.0873,1.08785,1.08655,1.08765,832899997.0
2009-08-12 21:05:00,1.0876,1.0876,1.0865,1.0868,545100000.0
2009-08-12 21:10:00,1.0869,1.0874,1.08665,1.087,386500000.0
2009-08-12 21:15:00,1.087,1.0873,1.08675,1.08715,401500000.0
2009-08-12 21:20:00,1.08715,1.0881,1.08655,1.08695,643500000.0
2009-08-12 21:25:00,1.08695,1.08725,1.0864,1.0871,949300000.0
2009-08-12 21:30:00,1.0871,1.0879,1.08665,1.08745,662100000.0
2009-08-12 21:35:00,1.0875,1.08785,1.0869,1.08695,529500000.0
2009-08-12 21:40:00,1.08695,1.0878,1.08695,1.0874,662500000.0
2009-08-12 21:45:00,1.0874,1.0878,1.0871,1.0874,713600000.0
2009-08-12 21:50:00,1.08765,1.0887,1.08765,1.08835,416200000.0
2009-08-12 21:55:00,1.0884,1.08855,1.0879,1.0881,705600000.0
2009-08-12 22:00:00,1.0881,1.089,1.0881,1.089,256100000.0
2009-08-12 22:05:00,1.089,1.0904,1.089,1.09025,444800000.0
2009-08-12 22:10:00,1.09035,1.0906,1.0902,1.0905,152900000.0
2009-08-12 22:15:00,1.0905,1.09055,1.08975,1.08995,226600000.0
2009-08-12 22:20:00,1.08995,1.09025,1.08995,1.09005,54300000.0
2009-08-12 22:25:00,1.0901,1.0907,1.0899,1.0903,171500000.0
2009-08-12 22:30:00,1.0906,1.0906,1.0898,1.08985,159700000.0
2009-08-12 22:35:00,1.08995,1.09,1.0897,1.0899,46800000.0
2009-08-12 22:40:00,1.0899,1.09005,1.0893,1.0896,129500000.0
2009-08-12 22:45:00,1.0895,1.0898,1.08905,1.0898,132700000.0
2009-08-12 22:50:00,1.0898,1.09005,1.0895,1.08985,96700000.0
2009-08-12 22:55:00,1.0899,1.0899,1.0874,1.08915,191200000.0
2009-08-12 23:00:00,1.08915,1.08915,1.0873,1.08775,122200000.0
2009-08-12 23:05:00,1.08775,1.08845,1.08715,1.0881,136800000.0
2009-08-12 23:10:00,1.08805,1.08819,1.08785,1.08814,103200000.0
2009-08-12 23:15:00,1.08825,1.0885,1.08801,1.0883,50100000.0
2009-08-12 23:20:00,1.08855,1.08875,1.088,1.0882,229000000.0
2009-08-12 23:25:00,1.0882,1.08825,1.08765,1.0878,88000000.0
2009-08-12 23:30:00,1.08785,1.089,1.08785,1.08822,174000000.0
2009-08-12 23:35:00,1.08822,1.08843,1.08796,1.08827,65900000.0
2009-08-12 23:40:00,1.0881,1.08845,1.08759,1.08845,42800000.0
2009-08-12 23:45:00,1.08805,1.08845,1.08756,1.08803,46700000.0
2009-08-12 23:50:00,1.08803,1.0887,1.08781,1.0886,70600000.0
2009-08-12 23:55:00,1.08855,1.08865,1.08826,1.08826,371800000.0
2009-08-13 00:00:00,1.08865,1.08875,1.0885,1.0885,71200000.0
2009-08-13 00:05:00,1.08855,1.0889,1.08855,1.0889,46100000.0
2009-08-13 00:10:00,1.0889,1.0889,1.08859,1.0889,55100000.0
2009-08-13 00:15:00,1.0889,1.0891,1.08855,1.08895,167800000.0
2009-08-13 00:20:00,1.08905,1.08925,1.089,1.0891,217100000.0
2009-08-13 00:25:00,1.08905,1.0892,1.08879,1.08905,171100000.0
2009-08-13 00:30:00,1.08905,1.0896,1.089,1.0891,131200000.0
2009-08-13 00:35:00,1.0892,1.0896,1.089,1.08915,136900000.0
2009-08-13 00:40:00,1.08935,1.08945,1.0891,1.08925,203000000.0
2009-08-13 00:45:00,1.0892,1.08945,1.0891,1.0893,210700000.0
2009-08-13 00:50:00,1.0893,1.0895,1.08925,1.0893,142300000.0
2009-08-13 00:55:00,1.0893,1.0894,1.08915,1.0892,89100000.0
2009-08-13 01:00:00,1.0893,1.08965,1.08915,1.08915,235300000.0
2009-08-13 01:05:00,1.0893,1.0897,1.0893,1.0897,54100000.0
2009-08-13 01:10:00,1.0897,1.0897,1.08925,1.0895,80600000.0
2009-08-13 01:15:00,1.0895,1.0895,1.08925,1.0894,111100000.0
2009-08-13 01:20:00,1.0894,1.08955,1.08935,1.08935,61500000.0
2009-08-13 01:25:00,1.08935,1.0896,1.08925,1.0894,196000000.0
2009-08-13 01:30:00,1.0894,1.0895,1.0894,1.0894,32900000.0
2009-08-13 01:35:00,1.0894,1.08965,1.0894,1.0894,111100000.0
2009-08-13 01:40:00,1.0894,1.0895,1.08885,1.08905,146400000.0
2009-08-13 01:45:00,1.08905,1.0893,1.08905,1.0892,160700000.0
2009-08-13 01:50:00,1.0893,1.0893,1.0892,1.0892,59960000.0
2009-08-13 01:55:00,1.0892,1.0895,1.0892,1.0894,138000000.0
2009-08-13 02:00:00,1.0894,1.0895,1.0891,1.08925,198200000.0
2009-08-13 02:05:00,1.0893,1.0898,1.08925,1.0898,132400000.0
2009-08-13 02:10:00,1.0899,1.09,1.08965,1.0898,128400000.0
2009-08-13 02:15:00,1.0898,1.0901,1.0898,1.0899,122800000.0
2009-08-13 02:20:00,1.0899,1.0902,1.0898,1.09,138300000.0
2009-08-13 02:25:00,1.08995,1.0901,1.0898,1.08985,90200000.0
2009-08-13 02:30:00,1.08995,1.09,1.0893,1.0894,99300000.0
2009-08-13 02:35:00,1.0894,1.0894,1.089,1.08905,213400000.0
2009-08-13 02:40:00,1.089,1.0895,1.089,1.0895,214700000.0
2009-08-13 02:45:00,1.08965,1.08965,1.08935,1.0894,74900000.0
2009-08-13 02:50:00,1.08945,1.0899,1.08925,1.08935,222900000.0
2009-08-13 02:55:00,1.0893,1.08995,1.0893,1.0899,134600000.0
2009-08-13 03:00:00,1.09,1.09,1.08895,1.089,218400000.0
2009-08-13 03:05:00,1.089,1.0892,1.08865,1.089,146500000.0
2009-08-13 03:10:00,1.08915,1.0894,1.0888,1.08935,144000000.0
2009-08-13 03:15:00,1.08935,1.08965,1.08895,1.0892,174000000.0
2009-08-13 03:20:00,1.08915,1.0892,1.08885,1.089,111500000.0
2009-08-13 03:25:00,1.089,1.089,1.0878,1.0878,157800000.0
2009-08-13 03:30:00,1.0879,1.08875,1.0879,1.0887,157400000.0
2009-08-13 03:35:00,1.0887,1.09005,1.0887,1.09,245600000.0
2009-08-13 03:40:00,1.08995,1.09005,1.08955,1.08985,213400000.0
2009-08-13 03:45:00,1.08955,1.0899,1.08955,1.08965,170700001.0
2009-08-13 03:50:00,1.08965,1.09025,1.08965,1.09005,191600000.0
2009-08-13 03:55:00,1.09005,1.0901,1.08945,1.09005,198900000.0
2009-08-13 04:00:00,1.09005,1.09005,1.08935,1.0895,158200000.0
2009-08-13 04:05:00,1.08955,1.0896,1.0894,1.0894,67900000.0
2009-08-13 04:10:00,1.0894,1.0901,1.0894,1.0901,173900000.0
2009-08-13 04:15:00,1.0901,1.09045,1.0895,1.0902,252600000.0
2009-08-13 04:20:00,1.0903,1.0903,1.09005,1.0901,103600000.0
2009-08-13 04:25:00,1.0901,1.0901,1.0895,1.0896,72100000.0
2009-08-13 04:30:00,1.0896,1.0897,1.08945,1.0896,263000000.0
2009-08-13 04:35:00,1.08955,1.0897,1.08945,1.0895,103200000.0
2009-08-13 04:40:00,1.0895,1.08965,1.0895,1.0896,245400000.0
2009-08-13 04:45:00,1.0896,1.08965,1.0896,1.0896,68500000.0
2009-08-13 04:50:00,1.0896,1.0902,1.0896,1.0902,247500000.0
2009-08-13 04:55:00,1.09015,1.09035,1.0901,1.09035,102800000.0
2009-08-13 05:00:00,1.09035,1.09035,1.08985,1.0899,120800000.0
2009-08-13 05:05:00,1.0899,1.0902,1.08955,1.0899,172800000.0
2009-08-13 05:10:00,1.0899,1.09005,1.0899,1.09,110600000.0
2009-08-13 05:15:00,1.09,1.0901,1.0899,1.09005,95100000.0
2009-08-13 05:20:00,1.09005,1.0901,1.0899,1.09,35000000.0
2009-08-13 05:25:00,1.09,1.0901,1.08985,1.0899,101000000.0
2009-08-13 05:30:00,1.0899,1.0899,1.08963,1.0899,165600000.0
2009-08-13 05:35:00,1.0899,1.0899,1.0899,1.0899,43900000.0
2009-08-13 05:40:00,1.0899,1.0899,1.0899,1.0899,44400000.0
2009-08-13 05:45:00,1.0899,1.0899,1.08965,1.08979,96400000.0
2009-08-13 05:50:00,1.0899,1.09005,1.0899,1.09,52300000.0
2009-08-13 05:55:00,1.09,1.09,1.08949,1.09,54200000.0
2009-08-13 06:00:00,1.09,1.09,1.08995,1.09,50100000.0
2009-08-13 06:05:00,1.08983,1.08995,1.08935,1.0896,260800000.0
2009-08-13 06:10:00,1.0896,1.09,1.0895,1.0899,90900000.0
2009-08-13 06:15:00,1.0899,1.09005,1.08945,1.0895,139800000.0
2009-08-13 06:20:00,1.0895,1.0896,1.0892,1.0893,144700000.0
2009-08-13 06:25:00,1.0893,1.0893,1.0893,1.0893,71400000.0
2009-08-13 06:30:00,1.0893,1.0893,1.0885,1.0886,104600000.0
2009-08-13 06:35:00,1.0885,1.0889,1.08834,1.08842,147900000.0
2009-08-13 06:40:00,1.0887,1.0888,1.0885,1.0885,83100000.0
2009-08-13 06:45:00,1.0885,1.08895,1.08845,1.08895,145000000.0
2009-08-13 06:50:00,1.089,1.08925,1.0888,1.0892,187300000.0
2009-08-13 06:55:00,1.0891,1.08935,1.0889,1.08905,137500000.0
2009-08-13 07:00:00,1.08905,1.0893,1.08865,1.0893,153500000.0
2009-08-13 07:05:00,1.0893,1.0899,1.0891,1.08985,241100000.0
2009-08-13 07:10:00,1.09005,1.0908,1.0899,1.09075,339300000.0
2009-08-13 07:15:00,1.09075,1.09075,1.0902,1.09035,170100000.0
2009-08-13 07:20:00,1.0903,1.0904,1.0902,1.0903,67500000.0
2009-08-13 07:25:00,1.0903,1.09065,1.0902,1.09065,33200000.0
2009-08-13 07:30:00,1.09065,1.0909,1.0903,1.0905,166500000.0
2009-08-13 07:35:00,1.0905,1.0905,1.0905,1.0905,48000000.0
2009-08-13 07:40:00,1.0905,1.0905,1.0902,1.09035,91000000.0
2009-08-13 07:45:00,1.09035,1.0904,1.0903,1.0903,86200000.0
2009-08-13 07:50:00,1.0903,1.0903,1.0898,1.08985,204000000.0
2009-08-13 07:55:00,1.08985,1.08995,1.0897,1.0899,161400000.0
2009-08-13 08:00:00,1.0899,1.0899,1.0887,1.0887,394100000.0
2009-08-13 08:05:00,1.0887,1.0887,1.0881,1.0881,478500000.0
2009-08-13 08:10:00,1.0881,1.0885,1.088,1.0882,185300000.0
2009-08-13 08:15:00,1.0882,1.0882,1.0868,1.0873,656900000.0
2009-08-13 08:20:00,1.0873,1.0873,1.0857,1.0857,245900000.0
2009-08-13 08:25:00,1.0857,1.0867,1.08555,1.0866,463100000.0
2009-08-13 08:30:00,1.0867,1.087,1.0866,1.087,359600000.0
2009-08-13 08:35:00,1.087,1.08715,1.08695,1.08695,129000000.0
2009-08-13 08:40:00,1.08695,1.0871,1.0869,1.087,86800000.0
2009-08-13 08:45:00,1.087,1.087,1.0868,1.0869,76200000.0
2009-08-13 08:50:00,1.0869,1.0874,1.0869,1.08715,141700000.0
2009-08-13 08:55:00,1.08715,1.08805,1.08715,1.0879,219700000.0
2009-08-13 09:00:00,1.08795,1.0882,1.08745,1.08775,579000000.0
2009-08-13 09:05:00,1.08775,1.0881,1.0872,1.08745,499900000.0
2009-08-13 09:10:00,1.0875,1.0876,1.087,1.08725,335100000.0
2009-08-13 09:15:00,1.0872,1.0876,1.0871,1.0875,283400000.0
2009-08-13 09:20:00,1.0875,1.0876,1.0872,1.08735,626500000.0
2009-08-13 09:25:00,1.0874,1.0877,1.08705,1.08725,513000000.0
2009-08-13 09:30:00,1.0872,1.08725,1.0868,1.0871,591800000.0
2009-08-13 09:35:00,1.0871,1.0871,1.08675,1.087,329500000.0
2009-08-13 09:40:00,1.08705,1.08745,1.08665,1.08725,393400000.0
2009-08-13 09:45:00,1.08725,1.0875,1.0868,1.0875,753100000.0
2009-08-13 09:50:00,1.08735,1.08765,1.0872,1.08735,409800000.0
2009-08-13 09:55:00,1.0874,1.08755,1.08685,1.08755,515300000.0
2009-08-13 10:00:00,1.0876,1.0882,1.0872,1.0878,565900000.0
2009-08-13 10:05:00,1.0878,1.08865,1.0878,1.0885,662400000.0
2009-08-13 10:10:00,1.0885,1.08865,1.0878,1.088,559300000.0
2009-08-13 10:15:00,1.088,1.088,1.08705,1.0872,361400000.0
2009-08-13 10:20:00,1.0872,1.08725,1.08685,1.0871,455900000.0
2009-08-13 10:25:00,1.0871,1.0877,1.0871,1.08745,326800000.0
2009-08-13 10:30:00,1.08745,1.08765,1.08675,1.08695,373000000.0
2009-08-13 10:35:00,1.08695,1.08705,1.08645,1.0866,688100000.0
2009-08-13 10:40:00,1.0866,1.0866,1.08575,1.0858,529000000.0
2009-08-13 10:45:00,1.0858,1.0858,1.0852,1.08545,706300000.0
2009-08-13 10:50:00,1.08545,1.08575,1.0852,1.08545,367900000.0
2009-08-13 10:55:00,1.08535,1.0856,1.0848,1.085,461800000.0
2009-08-13 11:00:00,1.08505,1.0852,1.08425,1.08445,676300000.0
2009-08-13 11:05:00,1.0845,1.0849,1.0841,1.08425,582800000.0
2009-08-13 11:10:00,1.08425,1.0845,1.0837,1.08395,731100000.0
2009-08-13 11:15:00,1.08395,1.08405,1.0834,1.08395,534500000.0
2009-08-13 11:20:00,1.084,1.084,1.0834,1.0835,209600000.0
2009-08-13 11:25:00,1.0835,1.08415,1.08345,1.0841,455200000.0
2009-08-13 11:30:00,1.0841,1.0846,1.0837,1.0841,674700000.0
2009-08-13 11:35:00,1.0841,1.0843,1.0835,1.084,466300000.0
2009-08-13 11:40:00,1.08395,1.084,1.0836,1.0839,527600000.0
2009-08-13 11:45:00,1.0839,1.0843,1.0836,1.0841,323200000.0
2009-08-13 11:50:00,1.0841,1.08445,1.08375,1.08445,429000000.0
2009-08-13 11:55:00,1.0844,1.08455,1.0838,1.08415,248200000.0
2009-08-13 12:00:00,1.0842,1.0845,1.08395,1.0844,467900000.0
2009-08-13 12:05:00,1.0844,1.08495,1.08411,1.08453,768300000.0
2009-08-13 12:10:00,1.08475,1.08515,1.0845,1.0846,390600000.0
2009-08-13 12:15:00,1.08455,1.0846,1.0844,1.0845,584800000.0
2009-08-13 12:20:00,1.0845,1.08465,1.0845,1.08455,291100000.0
2009-08-13 12:25:00,1.08455,1.08485,1.08415,1.0842,516900000.0
2009-08-13 12:30:00,1.08425,1.08425,1.084,1.08405,313800000.0
2009-08-13 12:35:00,1.08415,1.08415,1.08355,1.08355,377200000.0
2009-08-13 12:40:00,1.08355,1.0836,1.08305,1.0831,265800000.0
2009-08-13 12:45:00,1.0831,1.0833,1.08285,1.08325,729500000.0
2009-08-13 12:50:00,1.08315,1.08395,1.083,1.08375,438800000.0
2009-08-13 12:55:00,1.08375,1.084,1.08335,1.08365,342900000.0
2009-08-13 13:00:00,1.08365,1.0838,1.08335,1.08345,950500000.0
2009-08-13 13:05:00,1.08345,1.0836,1.0831,1.0832,820600000.0
2009-08-13 13:10:00,1.0832,1.08325,1.0821,1.08245,383500000.0
2009-08-13 13:15:00,1.0825,1.0828,1.0821,1.0824,578200000.0
2009-08-13 13:20:00,1.0824,1.08245,1.08205,1.0821,472300000.0
2009-08-13 13:25:00,1.0821,1.0826,1.0821,1.08215,645500000.0
2009-08-13 13:30:00,1.08215,1.08255,1.08195,1.08205,788000000.0
2009-08-13 13:35:00,1.0821,1.0829,1.08195,1.0825,406600000.0
2009-08-13 13:40:00,1.0825,1.0831,1.08245,1.08285,537800000.0
2009-08-13 13:45:00,1.08285,1.0829,1.0815,1.0823,650600000.0
2009-08-13 13:50:00,1.0823,1.0824,1.0818,1.08195,694500000.0
2009-08-13 13:55:00,1.08195,1.082,1.08105,1.0818,771700000.0
2009-08-13 14:00:00,1.0818,1.0818,1.0802,1.08045,1143400001.0
2009-08-13 14:05:00,1.08045,1.08065,1.0793,1.0793,1136100002.0
2009-08-13 14:10:00,1.07935,1.0811,1.0793,1.081,1195000000.0
2009-08-13 14:15:00,1.081,1.08165,1.0806,1.0815,1207819999.0
2009-08-13 14:20:00,1.0815,1.0824,1.0812,1.08155,928100000.0
2009-08-13 14:25:00,1.08155,1.082,1.08085,1.0812,690600000.0
2009-08-13 14:30:00,1.0813,1.0853,1.0807,1.08395,726200001.0
2009-08-13 14:35:00,1.0839,1.0852,1.0829,1.08405,1240300000.0
2009-08-13 14:40:00,1.08405,1.0843,1.08345,1.08415,640100000.0
2009-08-13 14:45:00,1.08415,1.08625,1.08405,1.0847,830600000.0
2009-08-13 14:50:00,1.0847,1.0855,1.0838,1.0843,818500001.0
2009-08-13 14:55:00,1.0843,1.08455,1.0836,1.08365,853400000.0
2009-08-13 15:00:00,1.08365,1.0839,1.08315,1.08315,903800000.0
2009-08-13 15:05:00,1.0832,1.0837,1.082,1.0827,1223900000.0
2009-08-13 15:10:00,1.08265,1.0828,1.0817,1.08265,1063200000.0
2009-08-13 15:15:00,1.08265,1.0839,1.08265,1.08385,847600000.0
2009-08-13 15:20:00,1.0839,1.0844,1.08345,1.08385,515400000.0
2009-08-13 15:25:00,1.0837,1.08505,1.08365,1.0842,819000000.0
2009-08-13 15:30:00,1.0842,1.08505,1.0835,1.0843,1123600000.0
2009-08-13 15:35:00,1.0843,1.0853,1.0835,1.0837,1063800000.0
2009-08-13 15:40:00,1.0837,1.08545,1.0837,1.08535,1060900000.0
2009-08-13 15:45:00,1.08525,1.0861,1.085,1.0861,840200002.0
2009-08-13 15:50:00,1.0861,1.0898,1.0861,1.08945,931400000.0
2009-08-13 15:55:00,1.08925,1.09075,1.08915,1.0902,793300000.0
2009-08-13 16:00:00,1.0902,1.0908,1.08845,1.08845,544000000.0
2009-08-13 16:05:00,1.08845,1.08895,1.08805,1.0883,827100001.0
2009-08-13 16:10:00,1.0883,1.08845,1.0871,1.0882,1081400000.0
2009-08-13 16:15:00,1.08825,1.0892,1.0877,1.0886,1023800000.0
2009-08-13 16:20:00,1.0887,1.0887,1.08655,1.08705,931900000.0
2009-08-13 16:25:00,1.08695,1.08735,1.0863,1.08735,961500002.0
2009-08-13 16:30:00,1.0875,1.08755,1.0861,1.0864,1310800000.0
2009-08-13 16:35:00,1.0864,1.08675,1.08525,1.0853,1118800000.0
2009-08-13 16:40:00,1.08525,1.08525,1.08425,1.0845,1005300000.0
2009-08-13 16:45:00,1.08455,1.0854,1.0845,1.08515,1020400000.0
2009-08-13 16:50:00,1.08515,1.0858,1.0849,1.08505,1052600000.0
2009-08-13 16:55:00,1.08505,1.0851,1.08345,1.0835,1014600000.0
2009-08-13 17:00:00,1.0836,1.0842,1.0832,1.0841,1110200001.0
2009-08-13 17:05:00,1.0841,1.0847,1.08385,1.08415,789200000.0
2009-08-13 17:10:00,1.0842,1.0858,1.0842,1.0857,863600001.0
2009-08-13 17:15:00,1.08565,1.0866,1.0856,1.08595,910399999.0
2009-08-13 17:20:00,1.08595,1.08665,1.08565,1.086,835400000.0
2009-08-13 17:25:00,1.086,1.0862,1.0853,1.08575,783400000.0
2009-08-13 17:30:00,1.08565,1.08705,1.0853,1.0863,959200000.0
2009-08-13 17:35:00,1.0863,1.08655,1.0851,1.08525,583400000.0
2009-08-13 17:40:00,1.0852,1.086,1.0852,1.08585,633800000.0
2009-08-13 17:45:00,1.0858,1.0862,1.08555,1.0862,503500000.0
2009-08-13 17:50:00,1.0863,1.08645,1.0859,1.08645,257100000.0
2009-08-13 17:55:00,1.08645,1.08645,1.08505,1.08505,562700000.0
2009-08-13 18:00:00,1.0851,1.08665,1.0851,1.0866,695300000.0
2009-08-13 18:05:00,1.08665,1.0867,1.0862,1.08665,324400000.0
2009-08-13 18:10:00,1.0866,1.08755,1.08655,1.08755,657700000.0
2009-08-13 18:15:00,1.0875,1.08825,1.087,1.0876,810900000.0
2009-08-13 18:20:00,1.0877,1.08815,1.087,1.08705,751500000.0
2009-08-13 18:25:00,1.08705,1.08725,1.0867,1.0872,600400000.0
2009-08-13 18:30:00,1.08725,1.0881,1.08705,1.08785,373400000.0
2009-08-13 18:35:00,1.0878,1.0878,1.08645,1.08665,865000000.0
2009-08-13 18:40:00,1.08665,1.08705,1.0864,1.08705,756300000.0
2009-08-13 18:45:00,1.08705,1.08705,1.08675,1.08685,628100000.0
2009-08-13 18:50:00,1.0869,1.0871,1.0864,1.0865,486500000.0
2009-08-13 18:55:00,1.0865,1.0865,1.086,1.0863,825400000.0
2009-08-13 19:00:00,1.0863,1.08635,1.08515,1.0854,792800000.0
2009-08-13 19:05:00,1.0855,1.08605,1.0854,1.086,501500000.0
2009-08-13 19:10:00,1.086,1.08705,1.08565,1.08675,441900000.0
2009-08-13 19:15:00,1.0868,1.08705,1.0862,1.08665,487800000.0
2009-08-13 19:20:00,1.08655,1.08685,1.08635,1.08685,380200000.0
2009-08-13 19:25:00,1.08685,1.08695,1.0864,1.0868,531000000.0
2009-08-13 19:30:00,1.08685,1.08685,1.0859,1.0862,640600000.0
2009-08-13 19:35:00,1.08625,1.08665,1.08595,1.0865,459300000.0
2009-08-13 19:40:00,1.08645,1.0866,1.08625,1.0863,476400000.0
2009-08-13 19:45:00,1.0864,1.0867,1.08625,1.08655,347600000.0
2009-08-13 19:50:00,1.0868,1.0876,1.0864,1.0876,566100000.0
2009-08-13 19:55:00,1.0876,1.08815,1.08745,1.08765,700300000.0
2009-08-13 20:00:00,1.08765,1.08865,1.0876,1.08865,413300000.0
2009-08-13 20:05:00,1.08865,1.08935,1.0885,1.0889,560000000.0
2009-08-13 20:10:00,1.0889,1.0896,1.0888,1.089,898300000.0
2009-08-13 20:15:00,1.08915,1.0894,1.08865,1.08865,554700000.0
2009-08-13 20:20:00,1.08865,1.0892,1.0884,1.08855,785400000.0
2009-08-13 20:25:00,1.08855,1.08855,1.0877,1.08805,576400000.0
2009-08-13 20:30:00,1.08805,1.08865,1.0877,1.08865,330700000.0
2009-08-13 20:35:00,1.08865,1.08885,1.08815,1.08835,407900000.0
2009-08-13 20:40:00,1.08835,1.08835,1.0876,1.0876,358900000.0
2009-08-13 20:45:00,1.08755,1.08815,1.08755,1.08815,446900000.0
2009-08-13 20:50:00,1.0882,1.0888,1.08805,1.0888,532700000.0
2009-08-13 20:55:00,1.0888,1.0895,1.0888,1.0895,646600000.0
2009-08-13 21:00:00,1.0895,1.0895,1.0884,1.0885,535800000.0
2009-08-13 21:05:00,1.0885,1.08895,1.0882,1.0884,524500000.0
2009-08-13 21:10:00,1.08835,1.0887,1.0877,1.08835,501000000.0
2009-08-13 21:15:00,1.08835,1.08885,1.08805,1.08875,320300000.0
2009-08-13 21:20:00,1.08885,1.0892,1.08855,1.08895,293900000.0
2009-08-13 21:25:00,1.08895,1.0891,1.0886,1.08885,376400000.0
2009-08-13 21:30:00,1.08875,1.0889,1.0886,1.0888,296600000.0
2009-08-13 21:35:00,1.0888,1.0889,1.0886,1.0887,508400000.0
2009-08-13 21:40:00,1.0887,1.0888,1.08825,1.0887,418600000.0
2009-08-13 21:45:00,1.0886,1.0887,1.08845,1.0886,248400000.0
2009-08-13 21:50:00,1.0887,1.0893,1.08855,1.0892,539300001.0
2009-08-13 21:55:00,1.0892,1.08935,1.0889,1.089,617300000.0
2009-08-13 22:00:00,1.089,1.089,1.08815,1.08835,302700000.0
2009-08-13 22:05:00,1.08835,1.08845,1.08805,1.08815,263300000.0
2009-08-13 22:10:00,1.08805,1.08835,1.08785,1.0879,230100000.0
2009-08-13 22:15:00,1.08795,1.0882,1.0879,1.08805,113700000.0
2009-08-13 22:20:00,1.0881,1.0883,1.0878,1.0878,199900000.0
2009-08-13 22:25:00,1.0881,1.08835,1.08777,1.0882,97600000.0
2009-08-13 22:30:00,1.0882,1.08875,1.088,1.08825,316600000.0
2009-08-13 22:35:00,1.0883,1.0884,1.08805,1.08835,267900000.0
2009-08-13 22:40:00,1.08835,1.0884,1.08815,1.08815,75100000.0
2009-08-13 22:45:00,1.08815,1.0883,1.0876,1.08775,175100000.0
2009-08-13 22:50:00,1.08775,1.0878,1.08705,1.0876,178700000.0
2009-08-13 22:55:00,1.0875,1.08775,1.08675,1.08715,133800000.0
2009-08-13 23:00:00,1.0866,1.08765,1.0866,1.08715,60000000.0
2009-08-13 23:05:00,1.08715,1.08715,1.08605,1.08705,169300000.0
2009-08-13 23:10:00,1.08705,1.08705,1.08585,1.08655,271400000.0
2009-08-13 23:15:00,1.08655,1.08665,1.0862,1.0865,143300000.0
2009-08-13 23:20:00,1.08628,1.08705,1.08616,1.0865,143400000.0
2009-08-13 23:25:00,1.0865,1.0867,1.0865,1.08657,140600000.0
2009-08-13 23:30:00,1.08665,1.087,1.08634,1.0869,67200000.0
2009-08-13 23:35:00,1.0869,1.08705,1.08653,1.08695,49400000.0
2009-08-13 23:40:00,1.08675,1.0871,1.08668,1.0871,67700000.0
2009-08-13 23:45:00,1.0871,1.0872,1.08681,1.08707,45300000.0
2009-08-13 23:50:00,1.0872,1.0875,1.0872,1.08745,91500000.0
2009-08-13 23:55:00,1.08745,1.08745,1.08705,1.08719,82400000.0
2009-08-14 00:00:00,1.08745,1.08745,1.08701,1.0874,100200000.0
2009-08-14 00:05:00,1.0874,1.0874,1.08714,1.0873,170600000.0
2009-08-14 00:10:00,1.08735,1.08735,1.0873,1.0873,72100000.0
2009-08-14 00:15:00,1.0873,1.08735,1.0872,1.08735,147200000.0
2009-08-14 00:20:00,1.08735,1.08735,1.08725,1.08735,150300000.0
2009-08-14 00:25:00,1.08735,1.08735,1.08725,1.0873,90800000.0
2009-08-14 00:30:00,1.08725,1.0874,1.0872,1.0873,370500001.0
2009-08-14 00:35:00,1.08735,1.08735,1.08715,1.08715,44200000.0
2009-08-14 00:40:00,1.08715,1.08715,1.08705,1.08705,79500000.0
2009-08-14 00:45:00,1.08705,1.0872,1.08705,1.08715,61000000.0
2009-08-14 00:50:00,1.08715,1.0872,1.08705,1.08705,42500000.0
2009-08-14 00:55:00,1.08705,1.08715,1.08685,1.08705,93600000.0
2009-08-14 01:00:00,1.0871,1.0872,1.08695,1.08705,79000000.0
2009-08-14 01:05:00,1.08695,1.0871,1.08695,1.08705,233500000.0
2009-08-14 01:10:00,1.087,1.08715,1.087,1.08705,71300000.0
2009-08-14 01:15:00,1.08705,1.0871,1.087,1.087,154500000.0
2009-08-14 01:20:00,1.087,1.08725,1.08655,1.08715,162400000.0
2009-08-14 01:25:00,1.0872,1.08765,1.08655,1.0872,327800000.0
2009-08-14 01:30:00,1.08735,1.08735,1.087,1.0871,164600000.0
2009-08-14 01:35:00,1.08725,1.08755,1.08705,1.08715,586800000.0
2009-08-14 01:40:00,1.08715,1.08765,1.08715,1.0873,298400000.0
2009-08-14 01:45:00,1.08735,1.08735,1.0865,1.0867,276300000.0
2009-08-14 01:50:00,1.0867,1.0872,1.08655,1.08705,462200000.0
2009-08-14 01:55:00,1.08705,1.08735,1.087,1.08735,112130000.0
2009-08-14 02:00:00,1.08735,1.0877,1.0872,1.0872,142600001.0
2009-08-14 02:05:00,1.0872,1.0872,1.0872,1.0872,118400000.0
2009-08-14 02:10:00,1.0872,1.0872,1.0867,1.0871,109200000.0
2009-08-14 02:15:00,1.087,1.0872,1.0866,1.08675,134600000.0
2009-08-14 02:20:00,1.0868,1.0868,1.0867,1.0867,144000000.0
2009-08-14 02:25:00,1.0867,1.0867,1.08555,1.0857,308500000.0
2009-08-14 02:30:00,1.0857,1.0857,1.08525,1.0853,168200000.0
2009-08-14 02:35:00,1.0854,1.08545,1.08525,1.0853,65300000.0
2009-08-14 02:40:00,1.0853,1.0853,1.08525,1.08525,23100000.0
2009-08-14 02:45:00,1.08525,1.0859,1.08525,1.08565,80920000.0
2009-08-14 02:50:00,1.0857,1.08585,1.08564,1.0858,54900000.0
2009-08-14 02:55:00,1.0858,1.0858,1.08555,1.0856,54300000.0
2009-08-14 03:00:00,1.0856,1.0856,1.08435,1.08435,196100000.0
2009-08-14 03:05:00,1.0844,1.0849,1.08435,1.08465,76200000.0
2009-08-14 03:10:00,1.08485,1.0853,1.0846,1.085,151400000.0
2009-08-14 03:15:00,1.085,1.0851,1.0843,1.08455,231900000.0
2009-08-14 03:20:00,1.08455,1.0849,1.0843,1.0849,164000000.0
2009-08-14 03:25:00,1.0849,1.085,1.0848,1.0849,144800000.0
2009-08-14 03:30:00,1.0849,1.08525,1.0849,1.0849,117000000.0
2009-08-14 03:35:00,1.08485,1.0851,1.08465,1.0851,73300000.0
2009-08-14 03:40:00,1.0851,1.0856,1.0851,1.08555,93100000.0
2009-08-14 03:45:00,1.08555,1.0856,1.0851,1.0851,168800000.0
2009-08-14 03:50:00,1.0851,1.0851,1.0849,1.0849,215400000.0
2009-08-14 03:55:00,1.0849,1.08495,1.08445,1.08445,147300000.0
2009-08-14 04:00:00,1.08445,1.0852,1.08445,1.085,110100000.0
2009-08-14 04:05:00,1.085,1.0853,1.0849,1.085,138900000.0
2009-08-14 04:10:00,1.085,1.0852,1.08465,1.0849,82500000.0
2009-08-14 04:15:00,1.0849,1.0851,1.08435,1.08505,137000000.0
2009-08-14 04:20:00,1.0851,1.0854,1.0851,1.0852,78500000.0
2009-08-14 04:25:00,1.0852,1.0852,1.08495,1.0851,68900000.0
2009-08-14 04:30:00,1.0851,1.0856,1.08475,1.0854,91200000.0
2009-08-14 04:35:00,1.0854,1.0857,1.0852,1.0856,95700000.0
2009-08-14 04:40:00,1.0856,1.0857,1.08535,1.0854,75400000.0
2009-08-14 04:45:00,1.0854,1.0857,1.0853,1.0856,72700000.0
2009-08-14 04:50:00,1.0856,1.0863,1.0856,1.086,78400000.0
2009-08-14 04:55:00,1.086,1.08665,1.086,1.0865,120700000.0
2009-08-14 05:00:00,1.08655,1.0868,1.0861,1.0868,120200000.0
2009-08-14 05:05:00,1.0868,1.0868,1.08622,1.08622,80500000.0
2009-08-14 05:10:00,1.0867,1.08715,1.0867,1.08715,192900000.0
2009-08-14 05:15:00,1.08715,1.08735,1.08705,1.0871,146200000.0
2009-08-14 05:20:00,1.0871,1.08715,1.0868,1.08685,176100000.0
2009-08-14 05:25:00,1.08685,1.0871,1.0868,1.08705,153000000.0
2009-08-14 05:30:00,1.08705,1.08732,1.08705,1.08722,113400000.0
2009-08-14 05:35:00,1.0873,1.0873,1.087,1.08725,87100000.0
2009-08-14 05:40:00,1.08735,1.08855,1.0873,1.08825,231300000.0
2009-08-14 05:45:00,1.08815,1.08815,1.0872,1.0877,162500000.0
2009-08-14 05:50:00,1.0877,1.0878,1.08725,1.08725,143700000.0
2009-08-14 05:55:00,1.08735,1.0876,1.0872,1.0873,86500000.0
2009-08-14 06:00:00,1.08725,1.08755,1.0868,1.087,83200000.0
2009-08-14 06:05:00,1.087,1.08705,1.0869,1.087,75300000.0
2009-08-14 06:10:00,1.087,1.0874,1.08695,1.0872,96300000.0
2009-08-14 06:15:00,1.0873,1.08755,1.08715,1.08725,141700000.0
2009-08-14 06:20:00,1.0872,1.0873,1.0872,1.0872,67400000.0
2009-08-14 06:25:00,1.0872,1.0875,1.08715,1.0874,120200000.0
2009-08-14 06:30:00,1.0874,1.0874,1.0869,1.08695,58100000.0
2009-08-14 06:35:00,1.08695,1.0871,1.0869,1.0871,91300000.0
2009-08-14 06:40:00,1.0872,1.0872,1.08665,1.0869,86800000.0
2009-08-14 06:45:00,1.0869,1.0872,1.0869,1.087,141900000.0
2009-08-14 06:50:00,1.087,1.0871,1.087,1.08705,144100000.0
2009-08-14 06:55:00,1.08705,1.0878,1.087,1.0878,92000000.0
2009-08-14 07:00:00,1.0878,1.0882,1.08754,1.088,315300000.0
2009-08-14 07:05:00,1.088,1.0886,1.08795,1.088,105900000.0
2009-08-14 07:10:00,1.088,1.0884,1.0876,1.088,179300000.0
2009-08-14 07:15:00,1.088,1.08815,1.0878,1.08815,121800000.0
2009-08-14 07:20:00,1.08815,1.0888,1.08815,1.0888,52400000.0
2009-08-14 07:25:00,1.0888,1.0888,1.0881,1.08815,91200000.0
2009-08-14 07:30:00,1.0881,1.08815,1.0881,1.0881,133700000.0
2009-08-14 07:35:00,1.0881,1.0881,1.08765,1.0879,105700000.0
2009-08-14 07:40:00,1.0879,1.08805,1.08725,1.088,189900000.0
2009-08-14 07:45:00,1.088,1.08805,1.0869,1.08705,157100000.0
2009-08-14 07:50:00,1.08705,1.08725,1.0863,1.08655,287200000.0
2009-08-14 07:55:00,1.08645,1.0868,1.0863,1.0868,106700000.0
2009-08-14 08:00:00,1.08685,1.0872,1.0867,1.0872,169500000.0
2009-08-14 08:05:00,1.08735,1.0877,1.0869,1.0875,341900000.0
2009-08-14 08:10:00,1.0875,1.08755,1.087,1.08745,429400000.0
2009-08-14 08:15:00,1.08745,1.0885,1.08735,1.0876,597300000.0
2009-08-14 08:20:00,1.0877,1.0878,1.087,1.087,406800000.0
2009-08-14 08:25:00,1.087,1.0871,1.0868,1.08685,436100000.0
2009-08-14 08:30:00,1.08685,1.0869,1.08655,1.08685,313700000.0
2009-08-14 08:35:00,1.0868,1.0873,1.0868,1.0873,140600000.0
2009-08-14 08:40:00,1.0873,1.08755,1.0871,1.0875,222500000.0
2009-08-14 08:45:00,1.0873,1.08785,1.0873,1.0878,278800000.0
2009-08-14 08:50:00,1.0878,1.0881,1.08775,1.0878,262900000.0
2009-08-14 08:55:00,1.0879,1.0884,1.0876,1.0883,456400000.0
2009-08-14 09:00:00,1.0884,1.0886,1.0881,1.08835,506700001.0
2009-08-14 09:05:00,1.0883,1.0888,1.08805,1.0882,601199999.0
2009-08-14 09:10:00,1.08815,1.0887,1.088,1.0885,567299999.0
2009-08-14 09:15:00,1.0885,1.0898,1.0885,1.0895,823000001.0
2009-08-14 09:20:00,1.0895,1.0898,1.0893,1.08955,752000000.0
2009-08-14 09:25:00,1.08965,1.09,1.08955,1.08975,521300000.0
2009-08-14 09:30:00,1.08975,1.0903,1.08955,1.08975,389900000.0
2009-08-14 09:35:00,1.08975,1.09,1.0893,1.08955,514600000.0
2009-08-14 09:40:00,1.08955,1.0896,1.08835,1.08835,420300000.0
2009-08-14 09:45:00,1.0883,1.0883,1.08765,1.08785,480400000.0
2009-08-14 09:50:00,1.08785,1.08805,1.08655,1.08695,529000000.0
2009-08-14 09:55:00,1.08695,1.08745,1.08665,1.08745,509700000.0
2009-08-14 10:00:00,1.0875,1.0875,1.08685,1.0869,453700000.0
2009-08-14 10:05:00,1.08685,1.08695,1.0863,1.0869,455600000.0
2009-08-14 10:10:00,1.0869,1.0869,1.0865,1.0866,500600000.0
2009-08-14 10:15:00,1.08655,1.0866,1.08605,1.0865,494000000.0
2009-08-14 10:20:00,1.0865,1.0867,1.0862,1.08625,336700000.0
2009-08-14 10:25:00,1.0863,1.0871,1.0862,1.08705,320700000.0
2009-08-14 10:30:00,1.0871,1.0877,1.0871,1.0877,423600000.0
2009-08-14 10:35:00,1.0877,1.0877,1.08705,1.08705,335100000.0
2009-08-14 10:40:00,1.08705,1.0873,1.0869,1.0871,459900000.0
2009-08-14 10:45:00,1.08705,1.0871,1.08685,1.08695,247900000.0
2009-08-14 10:50:00,1.08695,1.08695,1.0867,1.08695,169100000.0
2009-08-14 10:55:00,1.08695,1.087,1.08675,1.08675,232800000.0
2009-08-14 11:00:00,1.08675,1.08695,1.0862,1.0864,369500000.0
2009-08-14 11:05:00,1.0864,1.0866,1.08595,1.08595,332000000.0
2009-08-14 11:10:00,1.08595,1.08655,1.0857,1.0865,570000000.0
2009-08-14 11:15:00,1.0865,1.0876,1.0865,1.08755,472500000.0
2009-08-14 11:20:00,1.08755,1.0884,1.08735,1.0884,523700000.0
2009-08-14 11:25:00,1.08835,1.08835,1.0873,1.08745,322700000.0
2009-08-14 11:30:00,1.08745,1.08745,1.08665,1.0872,422100000.0
2009-08-14 11:35:00,1.08715,1.0876,1.087,1.0875,377800001.0
2009-08-14 11:40:00,1.0875,1.08825,1.0875,1.0879,538900000.0
2009-08-14 11:45:00,1.0879,1.08835,1.0879,1.088,302900000.0
2009-08-14 11:50:00,1.08805,1.0884,1.0876,1.0877,385200000.0
2009-08-14 11:55:00,1.08765,1.08815,1.08745,1.08805,382700000.0
2009-08-14 12:00:00,1.08805,1.0884,1.0877,1.08825,504300000.0
2009-08-14 12:05:00,1.0883,1.089,1.08825,1.0885,449300000.0
2009-08-14 12:10:00,1.08855,1.08875,1.08845,1.0885,408200000.0
2009-08-14 12:15:00,1.08845,1.0887,1.0879,1.08825,434700000.0
2009-08-14 12:20:00,1.08815,1.0886,1.08815,1.0885,410300000.0
2009-08-14 12:25:00,1.0885,1.0886,1.0881,1.0884,319500000.0
2009-08-14 12:30:00,1.08845,1.08845,1.08835,1.08835,158100000.0
2009-08-14 12:35:00,1.0884,1.0884,1.08725,1.08765,254200000.0
2009-08-14 12:40:00,1.08765,1.08785,1.0876,1.0878,170300000.0
2009-08-14 12:45:00,1.0879,1.0879,1.08705,1.0871,213000000.0
2009-08-14 12:50:00,1.0871,1.0876,1.0871,1.08755,199100000.0
2009-08-14 12:55:00,1.08755,1.0877,1.08735,1.0877,521100000.0
2009-08-14 13:00:00,1.0877,1.0882,1.0877,1.0882,453800000.0
2009-08-14 13:05:00,1.0882,1.08835,1.08715,1.0873,417800000.0
2009-08-14 13:10:00,1.0873,1.0879,1.08725,1.0879,606700000.0
2009-08-14 13:15:00,1.0879,1.08795,1.08745,1.0875,338700000.0
2009-08-14 13:20:00,1.08755,1.08755,1.0869,1.08695,455800000.0
2009-08-14 13:25:00,1.087,1.08715,1.08615,1.08635,417100000.0
2009-08-14 13:30:00,1.0863,1.0863,1.0855,1.0855,778500000.0
2009-08-14 13:35:00,1.08555,1.08565,1.08455,1.08475,851200000.0
2009-08-14 13:40:00,1.0847,1.08575,1.0843,1.0857,711300000.0
2009-08-14 13:45:00,1.08575,1.0866,1.08555,1.0865,327400000.0
2009-08-14 13:50:00,1.0865,1.08675,1.08615,1.08655,550900000.0
2009-08-14 13:55:00,1.08655,1.0873,1.0864,1.08705,412500000.0
2009-08-14 14:00:00,1.08705,1.0873,1.0862,1.08705,611800000.0
2009-08-14 14:05:00,1.08705,1.08785,1.0866,1.0867,540600001.0
2009-08-14 14:10:00,1.0867,1.08705,1.0849,1.0851,420700000.0
2009-08-14 14:15:00,1.08505,1.0854,1.0845,1.0851,769700000.0
2009-08-14 14:20:00,1.08515,1.0852,1.0832,1.0833,809700000.0
2009-08-14 14:25:00,1.0833,1.08445,1.0831,1.08365,860600002.0
2009-08-14 14:30:00,1.0841,1.08425,1.0821,1.08285,822600000.0
2009-08-14 14:35:00,1.08285,1.08315,1.0823,1.08295,1072500000.0
2009-08-14 14:40:00,1.08295,1.08295,1.0815,1.08265,885400000.0
2009-08-14 14:45:00,1.08265,1.08275,1.08205,1.0823,437500000.0
2009-08-14 14:50:00,1.08235,1.08295,1.08205,1.0825,815600000.0
2009-08-14 14:55:00,1.0825,1.08355,1.0824,1.0829,961699998.0
2009-08-14 15:00:00,1.083,1.0833,1.08195,1.08205,731000000.0
2009-08-14 15:05:00,1.08205,1.0826,1.0813,1.0822,626600000.0
2009-08-14 15:10:00,1.08225,1.08275,1.0821,1.08275,636400000.0
2009-08-14 15:15:00,1.0827,1.0833,1.08145,1.0819,599100000.0
2009-08-14 15:20:00,1.0819,1.08225,1.0815,1.08225,393900000.0
2009-08-14 15:25:00,1.0823,1.08265,1.08175,1.0818,1368500000.0
2009-08-14 15:30:00,1.0816,1.0831,1.0814,1.0822,1131800001.0
2009-08-14 15:35:00,1.0822,1.083,1.0822,1.0828,1260900000.0
2009-08-14 15:40:00,1.08285,1.08355,1.0828,1.0834,975199999.0
2009-08-14 15:45:00,1.0834,1.08425,1.0832,1.08385,1131599998.0
2009-08-14 15:50:00,1.0839,1.08405,1.08305,1.08405,763500000.0
2009-08-14 15:55:00,1.084,1.0867,1.084,1.0862,883000000.0
2009-08-14 16:00:00,1.0862,1.08765,1.0859,1.0863,1008100000.0
2009-08-14 16:05:00,1.0863,1.0873,1.086,1.0863,799300000.0
2009-08-14 16:10:00,1.0863,1.0873,1.08585,1.08705,1201500001.0
2009-08-14 16:15:00,1.0871,1.0887,1.0871,1.08765,1308699999.0
2009-08-14 16:20:00,1.08775,1.0884,1.0875,1.088,1012100001.0
2009-08-14 16:25:00,1.088,1.088,1.0874,1.08765,1201199996.0
2009-08-14 16:30:00,1.0877,1.08855,1.08755,1.08755,1214599999.0
2009-08-14 16:35:00,1.08755,1.0885,1.08755,1.0884,958600000.0
2009-08-14 16:40:00,1.0886,1.0898,1.0883,1.0891,1124200002.0
2009-08-14 16:45:00,1.0891,1.09075,1.08905,1.09045,1096300002.0
2009-08-14 16:50:00,1.09045,1.09265,1.0904,1.0926,1072300001.0
2009-08-14 16:55:00,1.0925,1.09315,1.0917,1.09245,1414600001.0
2009-08-14 17:00:00,1.0925,1.0925,1.09075,1.0911,1189400000.0
2009-08-14 17:05:00,1.0911,1.0921,1.0909,1.09195,700500000.0
2009-08-14 17:10:00,1.09195,1.09215,1.09125,1.0914,1062700000.0
2009-08-14 17:15:00,1.09135,1.09205,1.0909,1.09165,1197800000.0
2009-08-14 17:20:00,1.09165,1.0919,1.09145,1.09175,587000000.0
2009-08-14 17:25:00,1.09185,1.0942,1.09185,1.09415,907200000.0
2009-08-14 17:30:00,1.0942,1.09495,1.094,1.09435,960199999.0
2009-08-14 17:35:00,1.0943,1.0946,1.0936,1.0943,1054200000.0
2009-08-14 17:40:00,1.0943,1.0962,1.09415,1.0949,1221500000.0
2009-08-14 17:45:00,1.0949,1.0973,1.0947,1.0973,1395400000.0
2009-08-14 17:50:00,1.0973,1.0978,1.09645,1.0965,1158000000.0
2009-08-14 17:55:00,1.0965,1.09735,1.0957,1.09725,1385500002.0
2009-08-14 18:00:00,1.0972,1.09765,1.09605,1.0966,1597499994.0
2009-08-14 18:05:00,1.0966,1.0976,1.0966,1.0971,862400000.0
2009-08-14 18:10:00,1.0971,1.0975,1.0965,1.0974,923699999.0
2009-08-14 18:15:00,1.0974,1.0977,1.09655,1.09675,993700001.0
2009-08-14 18:20:00,1.09675,1.097,1.09665,1.09685,439600000.0
2009-08-14 18:25:00,1.0968,1.0976,1.0966,1.0973,513800000.0
2009-08-14 18:30:00,1.0974,1.0976,1.09635,1.09675,720900000.0
2009-08-14 18:35:00,1.09675,1.09725,1.09675,1.09725,596500000.0
2009-08-14 18:40:00,1.09725,1.0975,1.09695,1.09695,427800000.0
2009-08-14 18:45:00,1.09695,1.09695,1.09545,1.09595,804400000.0
2009-08-14 18:50:00,1.09595,1.09635,1.09575,1.0963,383500000.0
2009-08-14 18:55:00,1.0963,1.09675,1.09575,1.0965,511200000.0
2009-08-14 19:00:00,1.09645,1.09725,1.09635,1.09705,501300000.0
2009-08-14 19:05:00,1.09705,1.0979,1.09705,1.09755,294800000.0
2009-08-14 19:10:00,1.0975,1.09755,1.09665,1.0974,255200000.0
2009-08-14 19:15:00,1.0974,1.0974,1.09705,1.0973,290600000.0
2009-08-14 19:20:00,1.0973,1.0974,1.0971,1.0973,230600001.0
2009-08-14 19:25:00,1.0973,1.09925,1.0973,1.09905,560400000.0
2009-08-14 19:30:00,1.09915,1.0999,1.0989,1.0992,472700000.0
2009-08-14 19:35:00,1.09925,1.1004,1.09925,1.1,294900000.0
2009-08-14 19:40:00,1.0999,1.1003,1.09965,1.10005,321800000.0
2009-08-14 19:45:00,1.10005,1.1002,1.0997,1.0998,330300000.0
2009-08-14 19:50:00,1.0998,1.09985,1.09945,1.09945,389800000.0
2009-08-14 19:55:00,1.09945,1.0995,1.09865,1.09865,694100000.0
2009-08-14 20:00:00,1.09865,1.0992,1.09815,1.0992,748700000.0
2009-08-14 20:05:00,1.09925,1.0996,1.099,1.0996,477500000.0
2009-08-14 20:10:00,1.0996,1.0997,1.0981,1.09815,637100000.0
2009-08-14 20:15:00,1.0981,1.0992,1.0978,1.09905,654800000.0
2009-08-14 20:20:00,1.09905,1.0999,1.09905,1.0998,691000000.0
2009-08-14 20:25:00,1.0998,1.1003,1.0996,1.1003,604700000.0
2009-08-14 20:30:00,1.10035,1.1011,1.10035,1.1008,587800000.0
2009-08-14 20:35:00,1.1009,1.1011,1.10045,1.10105,555100000.0
2009-08-14 20:40:00,1.10105,1.1022,1.10095,1.1013,781300000.0
2009-08-14 20:45:00,1.1013,1.1014,1.10105,1.1013,449500000.0
2009-08-14 20:50:00,1.10125,1.1016,1.1012,1.10145,601300000.0
2009-08-14 20:55:00,1.10145,1.1016,1.1011,1.1013,468100000.0
2009-08-14 21:00:00,1.1013,1.10135,1.10095,1.1011,186600000.0
2009-08-14 21:05:00,1.1011,1.1011,1.10045,1.1008,337700000.0
2009-08-14 21:10:00,1.10075,1.10145,1.10075,1.1011,347800000.0
2009-08-14 21:15:00,1.10085,1.1013,1.10065,1.1013,280300000.0
2009-08-14 21:20:00,1.1013,1.10155,1.10115,1.10125,255600000.0
2009-08-14 21:25:00,1.10125,1.10155,1.1012,1.1014,143800000.0
2009-08-14 21:30:00,1.1013,1.1014,1.10055,1.1006,195200000.0
2009-08-14 21:35:00,1.1006,1.10075,1.1001,1.10045,166800000.0
2009-08-14 21:40:00,1.10045,1.1008,1.1002,1.10025,188800000.0
2009-08-14 21:45:00,1.10025,1.10035,1.09985,1.1,267200000.0
2009-08-14 21:50:00,1.1,1.10005,1.09975,1.0998,130300000.0
2009-08-14 21:55:00,1.09975,1.0999,1.09935,1.09975,138500000.0
2009-08-14 22:00:00,1.0998,1.0998,1.09915,1.09915,178300000.0
2009-08-14 22:05:00,1.09915,1.09935,1.09895,1.09895,311400000.0
2009-08-14 22:10:00,1.09895,1.0992,1.0988,1.09915,313300000.0
2009-08-14 22:15:00,1.09915,1.0992,1.09905,1.09915,92900000.0
2009-08-14 22:20:00,1.09905,1.09915,1.0989,1.0989,40400000.0
2009-08-14 22:25:00,1.0989,1.09895,1.0988,1.09885,100600000.0
2009-08-14 22:30:00,1.09875,1.09895,1.09875,1.09895,49300000.0
2009-08-14 22:35:00,1.0988,1.09905,1.0984,1.0985,131400000.0
2009-08-14 22:40:00,1.0986,1.099,1.09715,1.0978,131800000.0
2009-08-14 22:45:00,1.0976,1.0982,1.09755,1.09805,111700000.0
2009-08-14 22:50:00,1.0981,1.09865,1.0978,1.09795,177200000.0
2009-08-14 22:55:00,1.09785,1.0979,1.09765,1.09765,60400000.0
2009-08-17 00:00:00,1.09936,1.09958,1.09936,1.09953,124000000.0
2009-08-17 00:05:00,1.09956,1.0996,1.0994,1.0994,124000000.0
2009-08-17 00:10:00,1.09943,1.09955,1.09936,1.09942,124000000.0
2009-08-17 00:15:00,1.09946,1.0995,1.09937,1.09937,124000000.0
2009-08-17 00:20:00,1.09935,1.09947,1.09931,1.09943,99200000.0
2009-08-17 00:25:00,1.0994,1.09943,1.09919,1.09921,124000000.0
2009-08-17 00:30:00,1.09919,1.09943,1.09916,1.09928,124000000.0
2009-08-17 00:35:00,1.09927,1.09956,1.09925,1.09936,124000000.0
2009-08-17 00:40:00,1.09941,1.09956,1.09941,1.09945,124000000.0
2009-08-17 00:45:00,1.09946,1.09948,1.09935,1.09938,124000000.0
2009-08-17 00:50:00,1.09935,1.09941,1.09929,1.09937,124000000.0
2009-08-17 00:55:00,1.09939,1.09949,1.09922,1.09946,124000000.0
2009-08-17 01:00:00,1.09945,1.0995,1.09923,1.09945,124000000.0
2009-08-17 01:05:00,1.09939,1.09994,1.09939,1.09981,124000000.0
2009-08-17 01:10:00,1.09982,1.09982,1.09968,1.09981,74400000.0
2009-08-17 01:15:00,1.09983,1.09983,1.09975,1.09975,124000000.0
2009-08-17 01:20:00,1.09979,1.09979,1.09953,1.09973,74400000.0
2009-08-17 01:25:00,1.09963,1.09973,1.09956,1.0996,124000000.0
2009-08-17 01:30:00,1.09959,1.0996,1.09929,1.09929,124000000.0
2009-08-17 01:35:00,1.09924,1.09928,1.09919,1.09919,124000000.0
2009-08-17 01:40:00,1.0992,1.0992,1.09904,1.09906,124000000.0
2009-08-17 01:45:00,1.09912,1.09955,1.09903,1.09944,124000000.0
2009-08-17 01:50:00,1.09954,1.10033,1.09949,1.10003,124000000.0
2009-08-17 01:55:00,1.10008,1.10036,1.10005,1.1003,124000000.0
2009-08-17 02:00:00,1.10055,1.1019,1.10055,1.1012,175800000.0
2009-08-17 02:05:00,1.1012,1.10165,1.10085,1.1015,216200000.0
2009-08-17 02:10:00,1.1015,1.1023,1.1015,1.1022,140500000.0
2009-08-17 02:15:00,1.1022,1.1023,1.10135,1.10145,155200000.0
2009-08-17 02:20:00,1.1015,1.1016,1.10125,1.1013,107400000.0
2009-08-17 02:25:00,1.1013,1.1013,1.10039,1.10073,90500000.0
2009-08-17 02:30:00,1.1011,1.10205,1.101,1.10205,117900000.0
2009-08-17 02:35:00,1.102,1.1021,1.102,1.102,118600000.0
2009-08-17 02:40:00,1.102,1.1024,1.102,1.1024,90600000.0
2009-08-17 02:45:00,1.1024,1.1027,1.10215,1.10265,143400000.0
2009-08-17 02:50:00,1.1026,1.103,1.10245,1.1029,164900000.0
2009-08-17 02:55:00,1.1029,1.1032,1.10235,1.1032,245200000.0
2009-08-17 03:00:00,1.1032,1.1032,1.10295,1.1032,90400000.0
2009-08-17 03:05:00,1.1032,1.1035,1.1031,1.1034,94100000.0
2009-08-17 03:10:00,1.1035,1.10365,1.1031,1.1035,125900000.0
2009-08-17 03:15:00,1.1035,1.1044,1.10325,1.10425,199300000.0
2009-08-17 03:20:00,1.10425,1.10455,1.10405,1.1043,206700000.0
2009-08-17 03:25:00,1.1043,1.1046,1.10375,1.1038,251900000.0
2009-08-17 03:30:00,1.1038,1.1041,1.1038,1.1039,116100000.0
2009-08-17 03:35:00,1.1039,1.1044,1.1038,1.1044,170400000.0
2009-08-17 03:40:00,1.1044,1.1044,1.1038,1.1038,170600000.0
2009-08-17 03:45:00,1.1038,1.1042,1.1038,1.1042,129800000.0
2009-08-17 03:50:00,1.1042,1.1045,1.1041,1.1043,130700000.0
2009-08-17 03:55:00,1.1043,1.1043,1.10375,1.1038,165900000.0
2009-08-17 04:00:00,1.1038,1.1039,1.10345,1.1036,167900000.0
2009-08-17 04:05:00,1.1036,1.10395,1.10295,1.103,228200000.0
2009-08-17 04:10:00,1.1031,1.1034,1.1029,1.1034,190400000.0
2009-08-17 04:15:00,1.1034,1.1038,1.10335,1.1038,81700000.0
2009-08-17 04:20:00,1.1038,1.1039,1.10355,1.1038,58800000.0
2009-08-17 04:25:00,1.1038,1.1039,1.1038,1.1038,54100000.0
2009-08-17 04:30:00,1.1039,1.104,1.1038,1.1038,97300000.0
2009-08-17 04:35:00,1.1038,1.10405,1.1037,1.10405,151500000.0
2009-08-17 04:40:00,1.1041,1.1047,1.10385,1.10455,156300000.0
2009-08-17 04:45:00,1.10455,1.10455,1.10413,1.1045,98100000.0
2009-08-17 04:50:00,1.1045,1.1046,1.1045,1.1045,86100000.0
2009-08-17 04:55:00,1.1045,1.1047,1.10445,1.1047,98000000.0
2009-08-17 05:00:00,1.1047,1.1047,1.10445,1.1047,215500000.0
2009-08-17 05:05:00,1.1046,1.1046,1.10385,1.1041,128200000.0
2009-08-17 05:10:00,1.1041,1.1041,1.1037,1.1038,147200000.0
2009-08-17 05:15:00,1.1038,1.10385,1.10335,1.10345,152600000.0
2009-08-17 05:20:00,1.10375,1.1038,1.10375,1.10375,51900000.0
2009-08-17 05:25:00,1.1038,1.1039,1.10339,1.10371,186200000.0
2009-08-17 05:30:00,1.1039,1.1039,1.1037,1.1037,61500000.0
2009-08-17 05:35:00,1.1037,1.10405,1.10365,1.104,151400000.0
2009-08-17 05:40:00,1.104,1.104,1.1038,1.104,161200000.0
2009-08-17 05:45:00,1.104,1.104,1.1036,1.10365,135000000.0
2009-08-17 05:50:00,1.10365,1.1038,1.10365,1.1038,105300000.0
2009-08-17 05:55:00,1.1038,1.1041,1.1037,1.104,83300000.0
2009-08-17 06:00:00,1.10374,1.10415,1.10366,1.104,96800000.0
2009-08-17 06:05:00,1.104,1.104,1.10375,1.1038,53600000.0
2009-08-17 06:10:00,1.1038,1.1043,1.1038,1.1042,90800000.0
2009-08-17 06:15:00,1.1042,1.1045,1.1042,1.1044,74000000.0
2009-08-17 06:20:00,1.1044,1.1044,1.10375,1.10395,155300000.0
2009-08-17 06:25:00,1.10395,1.10395,1.1037,1.1039,112900000.0
2009-08-17 06:30:00,1.1039,1.1042,1.1039,1.1042,49500000.0
2009-08-17 06:35:00,1.1042,1.1043,1.1042,1.1042,65200000.0
2009-08-17 06:40:00,1.1042,1.1044,1.10375,1.1041,123000000.0
2009-08-17 06:45:00,1.1041,1.1044,1.1041,1.1044,31500000.0
2009-08-17 06:50:00,1.1043,1.1043,1.1042,1.1042,57000000.0
2009-08-17 06:55:00,1.1042,1.1045,1.1042,1.1045,143600000.0
2009-08-17 07:00:00,1.1045,1.1047,1.1045,1.1046,72100000.0
2009-08-17 07:05:00,1.1046,1.1046,1.1041,1.1043,107900000.0
2009-08-17 07:10:00,1.1043,1.1045,1.1043,1.1044,85800000.0
2009-08-17 07:15:00,1.1044,1.1047,1.1044,1.1047,33000000.0
2009-08-17 07:20:00,1.1047,1.1059,1.1047,1.10545,199600000.0
2009-08-17 07:25:00,1.1054,1.1073,1.1053,1.10645,377900000.0
2009-08-17 07:30:00,1.10645,1.1066,1.1053,1.1058,202000000.0
2009-08-17 07:35:00,1.1058,1.10635,1.1057,1.1063,119900000.0
2009-08-17 07:40:00,1.1063,1.1063,1.1057,1.106,121900000.0
2009-08-17 07:45:00,1.106,1.1065,1.106,1.1064,71100000.0
2009-08-17 07:50:00,1.1063,1.1064,1.1053,1.10595,83300000.0
2009-08-17 07:55:00,1.10595,1.106,1.1055,1.1059,249500000.0
2009-08-17 08:00:00,1.1059,1.10715,1.10585,1.1067,452600000.0
2009-08-17 08:05:00,1.1067,1.1071,1.1065,1.1067,381200000.0
2009-08-17 08:10:00,1.1067,1.1067,1.1058,1.1059,338100000.0
2009-08-17 08:15:00,1.1059,1.106,1.1055,1.1059,261800000.0
2009-08-17 08:20:00,1.1059,1.106,1.1056,1.10585,526400000.0
2009-08-17 08:25:00,1.10595,1.1061,1.10545,1.1057,487400000.0
2009-08-17 08:30:00,1.1058,1.10665,1.10575,1.106,550300000.0
2009-08-17 08:35:00,1.1059,1.106,1.1053,1.1059,377900000.0
2009-08-17 08:40:00,1.1059,1.1068,1.1059,1.10615,271400000.0
2009-08-17 08:45:00,1.10615,1.10615,1.1047,1.1053,332900000.0
2009-08-17 08:50:00,1.1053,1.10545,1.10465,1.10475,283600000.0
2009-08-17 08:55:00,1.10475,1.105,1.10375,1.10495,466100000.0
2009-08-17 09:00:00,1.10495,1.1065,1.1049,1.1065,645200000.0
2009-08-17 09:05:00,1.1065,1.1071,1.10635,1.10685,868100000.0
2009-08-17 09:10:00,1.10685,1.1088,1.10685,1.1082,718900000.0
2009-08-17 09:15:00,1.1082,1.10825,1.10755,1.10795,549400000.0
2009-08-17 09:20:00,1.108,1.10895,1.10765,1.10765,910400001.0
2009-08-17 09:25:00,1.10765,1.1087,1.1072,1.1086,948000000.0
2009-08-17 09:30:00,1.1085,1.10865,1.1077,1.10815,456900000.0
2009-08-17 09:35:00,1.10815,1.10875,1.1081,1.1085,657900000.0
2009-08-17 09:40:00,1.1085,1.10895,1.10825,1.1088,572200000.0
2009-08-17 09:45:00,1.1088,1.10955,1.1088,1.1095,393400000.0
2009-08-17 09:50:00,1.1095,1.10965,1.10895,1.10905,777400000.0
2009-08-17 09:55:00,1.10905,1.1095,1.1088,1.10945,780200000.0
2009-08-17 10:00:00,1.1095,1.10985,1.1093,1.1096,563400000.0
2009-08-17 10:05:00,1.10965,1.1101,1.1096,1.1098,614800000.0
2009-08-17 10:10:00,1.1098,1.11035,1.10975,1.11005,799400000.0
2009-08-17 10:15:00,1.1101,1.1105,1.10975,1.1103,586460000.0
2009-08-17 10:20:00,1.1102,1.1103,1.10895,1.109,568900000.0
2009-08-17 10:25:00,1.1089,1.1089,1.10695,1.1072,885100001.0
2009-08-17 10:30:00,1.1073,1.1081,1.10705,1.10805,564500000.0
2009-08-17 10:35:00,1.1081,1.10825,1.10735,1.10785,450900000.0
2009-08-17 10:40:00,1.10785,1.1082,1.10755,1.1082,649500000.0
2009-08-17 10:45:00,1.10825,1.109,1.1082,1.10895,788200001.0
2009-08-17 10:50:00,1.1088,1.109,1.10835,1.10885,964800000.0
2009-08-17 10:55:00,1.1089,1.10925,1.1083,1.10925,368300000.0
2009-08-17 11:00:00,1.1093,1.10965,1.10895,1.1093,398500000.0
2009-08-17 11:05:00,1.10925,1.1097,1.10915,1.1095,395500000.0
2009-08-17 11:10:00,1.10925,1.1095,1.10885,1.10885,330100000.0
2009-08-17 11:15:00,1.10885,1.10885,1.10745,1.10745,644300000.0
2009-08-17 11:20:00,1.1076,1.10895,1.1076,1.10875,539600000.0
2009-08-17 11:25:00,1.10885,1.1095,1.10835,1.10935,263900000.0
2009-08-17 11:30:00,1.1094,1.1098,1.1091,1.10915,255000000.0
2009-08-17 11:35:00,1.1092,1.1092,1.10845,1.10885,640700000.0
2009-08-17 11:40:00,1.10885,1.10955,1.10885,1.1089,293300000.0
2009-08-17 11:45:00,1.1088,1.10925,1.1088,1.109,238400000.0
2009-08-17 11:50:00,1.109,1.10905,1.10855,1.1088,230300000.0
2009-08-17 11:55:00,1.1088,1.1095,1.1088,1.10935,259900000.0
2009-08-17 12:00:00,1.10935,1.10985,1.1093,1.1095,264600000.0
2009-08-17 12:05:00,1.10945,1.10985,1.10935,1.10985,218400000.0
2009-08-17 12:10:00,1.10985,1.1103,1.1097,1.11005,290100000.0
2009-08-17 12:15:00,1.11005,1.1113,1.11,1.1111,557700000.0
2009-08-17 12:20:00,1.1111,1.11115,1.11045,1.1105,988400000.0
2009-08-17 12:25:00,1.11055,1.1116,1.1105,1.1112,391100000.0
2009-08-17 12:30:00,1.1111,1.11145,1.11045,1.1107,298100000.0
2009-08-17 12:35:00,1.11065,1.1107,1.1097,1.11065,318600000.0
2009-08-17 12:40:00,1.11065,1.1115,1.11045,1.11075,361000000.0
2009-08-17 12:45:00,1.11075,1.1108,1.10965,1.1099,431600000.0
2009-08-17 12:50:00,1.10995,1.1107,1.10995,1.11035,656400000.0
2009-08-17 12:55:00,1.11035,1.1117,1.1103,1.1115,551000000.0
2009-08-17 13:00:00,1.1115,1.1115,1.11095,1.11105,231000000.0
2009-08-17 13:05:00,1.11105,1.11125,1.1106,1.11115,671400000.0
2009-08-17 13:10:00,1.11115,1.1112,1.1105,1.1107,726500000.0
2009-08-17 13:15:00,1.1107,1.1125,1.1107,1.1121,703900001.0
2009-08-17 13:20:00,1.11215,1.11225,1.11145,1.11145,374300000.0
2009-08-17 13:25:00,1.11145,1.1115,1.11035,1.11035,501000000.0
2009-08-17 13:30:00,1.1104,1.1119,1.11025,1.1115,886300001.0
2009-08-17 13:35:00,1.11145,1.112,1.11125,1.11175,583400000.0
2009-08-17 13:40:00,1.1118,1.11245,1.1115,1.1119,576600000.0
2009-08-17 13:45:00,1.1119,1.112,1.1117,1.1119,308300000.0
2009-08-17 13:50:00,1.1119,1.11195,1.1116,1.1119,430500000.0
2009-08-17 13:55:00,1.1119,1.1124,1.11165,1.1117,622300000.0
2009-08-17 14:00:00,1.1117,1.1118,1.11115,1.11115,923900000.0
2009-08-17 14:05:00,1.11115,1.1113,1.11045,1.11045,658800000.0
2009-08-17 14:10:00,1.11045,1.11055,1.1099,1.1102,955600000.0
2009-08-17 14:15:00,1.1101,1.1102,1.1095,1.1098,719499999.0
2009-08-17 14:20:00,1.1098,1.11015,1.1097,1.11005,404800000.0
2009-08-17 14:25:00,1.11,1.1101,1.10865,1.10875,686400000.0
2009-08-17 14:30:00,1.10875,1.1092,1.10715,1.10725,1306400000.0
2009-08-17 14:35:00,1.10725,1.10755,1.10605,1.10625,1425400000.0
2009-08-17 14:40:00,1.10625,1.1065,1.10545,1.10635,971799998.0
2009-08-17 14:45:00,1.10655,1.10785,1.1063,1.1077,653800000.0
2009-08-17 14:50:00,1.1077,1.10825,1.10715,1.1072,558000000.0
2009-08-17 14:55:00,1.10725,1.10765,1.10665,1.1072,674700000.0
2009-08-17 15:00:00,1.1073,1.1081,1.1064,1.10655,738600000.0
2009-08-17 15:05:00,1.10665,1.1076,1.10625,1.1073,803500000.0
2009-08-17 15:10:00,1.1073,1.1077,1.1067,1.1067,692900000.0
2009-08-17 15:15:00,1.10675,1.10695,1.10625,1.1063,648000000.0
2009-08-17 15:20:00,1.10635,1.10675,1.1061,1.1063,460400000.0
2009-08-17 15:25:00,1.10635,1.107,1.1063,1.10665,490100000.0
2009-08-17 15:30:00,1.10665,1.10815,1.1063,1.1069,760700000.0
2009-08-17 15:35:00,1.1069,1.10905,1.1068,1.1088,1051100000.0
2009-08-17 15:40:00,1.1088,1.1094,1.10855,1.1094,1010729998.0
2009-08-17 15:45:00,1.1094,1.1102,1.1094,1.10975,1607000002.0
2009-08-17 15:50:00,1.10975,1.1103,1.1095,1.1096,1268200000.0
2009-08-17 15:55:00,1.10965,1.1105,1.1085,1.1087,1016200000.0
2009-08-17 16:00:00,1.1088,1.1099,1.10865,1.10955,958400000.0
2009-08-17 16:05:00,1.10955,1.11095,1.1093,1.11,977900000.0
2009-08-17 16:10:00,1.11005,1.1111,1.11005,1.1102,954400000.0
2009-08-17 16:15:00,1.1102,1.1109,1.1096,1.11035,946999999.0
2009-08-17 16:20:00,1.11035,1.1104,1.10885,1.10995,964400000.0
2009-08-17 16:25:00,1.10995,1.11065,1.1097,1.1099,952000000.0
2009-08-17 16:30:00,1.1099,1.11,1.10865,1.109,972500000.0
2009-08-17 16:35:00,1.10895,1.1099,1.1088,1.1094,954500000.0
2009-08-17 16:40:00,1.1094,1.1101,1.10885,1.1098,988899999.0
2009-08-17 16:45:00,1.1098,1.11065,1.10945,1.1106,1231000000.0
2009-08-17 16:50:00,1.1106,1.1107,1.1096,1.1103,1191699997.0
2009-08-17 16:55:00,1.1103,1.11045,1.1096,1.10985,912000000.0
2009-08-17 17:00:00,1.1099,1.1117,1.10985,1.1109,1273700000.0
2009-08-17 17:05:00,1.1109,1.1118,1.11075,1.1115,905700000.0
2009-08-17 17:10:00,1.11155,1.11155,1.11055,1.111,871700000.0
2009-08-17 17:15:00,1.111,1.112,1.111,1.1116,781500000.0
2009-08-17 17:20:00,1.1117,1.1117,1.11055,1.1106,1033200000.0
2009-08-17 17:25:00,1.1106,1.1108,1.1095,1.1099,1059699999.0
2009-08-17 17:30:00,1.1099,1.11,1.10915,1.1095,1041700000.0
2009-08-17 17:35:00,1.1095,1.1095,1.109,1.10905,982400000.0
2009-08-17 17:40:00,1.1091,1.1094,1.10815,1.10845,993700000.0
2009-08-17 17:45:00,1.10845,1.1086,1.10805,1.1085,1228000000.0
2009-08-17 17:50:00,1.1085,1.10895,1.1084,1.1088,1115400000.0
2009-08-17 17:55:00,1.1088,1.10885,1.1072,1.10775,1093400000.0
2009-08-17 18:00:00,1.10775,1.1083,1.10755,1.1081,841400000.0
2009-08-17 18:05:00,1.1081,1.10905,1.1081,1.10875,639000000.0
2009-08-17 18:10:00,1.10875,1.1088,1.1081,1.1086,951300000.0
2009-08-17 18:15:00,1.1086,1.10915,1.10845,1.1091,891200000.0
2009-08-17 18:20:00,1.10915,1.1094,1.10865,1.10875,580300000.0
2009-08-17 18:25:00,1.1088,1.10965,1.1087,1.10945,400000000.0
2009-08-17 18:30:00,1.10945,1.1095,1.10865,1.10875,538100000.0
2009-08-17 18:35:00,1.10865,1.10865,1.108,1.1081,462900000.0
2009-08-17 18:40:00,1.1081,1.10845,1.108,1.1084,892700000.0
2009-08-17 18:45:00,1.1084,1.10875,1.10815,1.1084,523300000.0
2009-08-17 18:50:00,1.1084,1.1084,1.1075,1.1076,233200000.0
2009-08-17 18:55:00,1.1076,1.10775,1.10685,1.10705,401000000.0
2009-08-17 19:00:00,1.1071,1.1077,1.1068,1.1072,558100000.0
2009-08-17 19:05:00,1.1073,1.1077,1.1071,1.10725,686500000.0
2009-08-17 19:10:00,1.10725,1.1074,1.10685,1.1071,692800000.0
2009-08-17 19:15:00,1.1072,1.1073,1.1067,1.10675,372200000.0
2009-08-17 19:20:00,1.10675,1.10725,1.1065,1.10725,486400000.0
2009-08-17 19:25:00,1.10715,1.10735,1.10665,1.1068,622900000.0
2009-08-17 19:30:00,1.1068,1.10695,1.1063,1.1064,731200000.0
2009-08-17 19:35:00,1.10645,1.10725,1.1063,1.1072,520800000.0
2009-08-17 19:40:00,1.10705,1.1079,1.10705,1.1072,836300000.0
2009-08-17 19:45:00,1.1072,1.10755,1.1062,1.10675,774700000.0
2009-08-17 19:50:00,1.10675,1.10685,1.10595,1.1067,656900000.0
2009-08-17 19:55:00,1.1067,1.10685,1.10585,1.106,673200000.0
2009-08-17 20:00:00,1.106,1.10635,1.10565,1.1061,869500000.0
2009-08-17 20:05:00,1.1061,1.10615,1.1057,1.10605,500800000.0
2009-08-17 20:10:00,1.10605,1.1063,1.10595,1.10605,956400000.0
2009-08-17 20:15:00,1.106,1.1062,1.10565,1.10565,862200000.0
2009-08-17 20:20:00,1.10565,1.106,1.10565,1.10595,328700000.0
2009-08-17 20:25:00,1.10595,1.10625,1.10525,1.10525,639600000.0
2009-08-17 20:30:00,1.10525,1.1054,1.10485,1.10515,688800000.0
2009-08-17 20:35:00,1.10515,1.10535,1.1051,1.10525,462100000.0
2009-08-17 20:40:00,1.1053,1.10555,1.10495,1.10535,618200000.0
2009-08-17 20:45:00,1.1053,1.10625,1.10525,1.10575,645600000.0
2009-08-17 20:50:00,1.10575,1.1061,1.1055,1.1057,792100000.0
2009-08-17 20:55:00,1.10565,1.10565,1.10515,1.10525,821600000.0
2009-08-17 21:00:00,1.10525,1.1054,1.1042,1.10425,816900000.0
2009-08-17 21:05:00,1.10425,1.1044,1.10355,1.1042,441200000.0
2009-08-17 21:10:00,1.10425,1.1053,1.10425,1.1053,365200000.0
2009-08-17 21:15:00,1.1053,1.1053,1.1045,1.10455,470500000.0
2009-08-17 21:20:00,1.10455,1.10525,1.1043,1.10525,435700000.0
2009-08-17 21:25:00,1.10525,1.1063,1.10525,1.10595,726500000.0
2009-08-17 21:30:00,1.106,1.1064,1.1059,1.10605,480700000.0
2009-08-17 21:35:00,1.10605,1.1061,1.1054,1.10565,844100000.0
2009-08-17 21:40:00,1.1057,1.1067,1.10565,1.10655,757700000.0
2009-08-17 21:45:00,1.10655,1.1071,1.1062,1.1071,873599997.0
2009-08-17 21:50:00,1.1071,1.1072,1.1069,1.107,556000000.0
2009-08-17 21:55:00,1.107,1.10745,1.10675,1.10715,609900000.0
2009-08-17 22:00:00,1.10715,1.1074,1.10705,1.1074,493900000.0
2009-08-17 22:05:00,1.1074,1.1075,1.10705,1.10715,445800001.0
2009-08-17 22:10:00,1.10715,1.10735,1.1067,1.10685,666200000.0
2009-08-17 22:15:00,1.10685,1.10745,1.10685,1.1072,414099999.0
2009-08-17 22:20:00,1.10725,1.10725,1.10705,1.10725,198000000.0
2009-08-17 22:25:00,1.10725,1.1078,1.1069,1.10745,457200001.0
2009-08-17 22:30:00,1.10745,1.10765,1.10715,1.1076,311500000.0
2009-08-17 22:35:00,1.1075,1.1079,1.10725,1.10765,167500000.0
2009-08-17 22:40:00,1.10765,1.10765,1.1073,1.10735,174700000.0
2009-08-17 22:45:00,1.10735,1.10785,1.10735,1.1077,280300000.0
2009-08-17 22:50:00,1.10765,1.10795,1.10745,1.1078,312199999.0
2009-08-17 22:55:00,1.1078,1.10825,1.10755,1.10825,150900000.0
2009-08-17 23:00:00,1.108,1.1082,1.10765,1.10775,23000000.0
2009-08-17 23:05:00,1.10775,1.10779,1.10735,1.10758,225300000.0
2009-08-17 23:10:00,1.1077,1.1077,1.10745,1.10755,27100000.0
2009-08-17 23:15:00,1.10745,1.10765,1.1068,1.10705,96700000.0
2009-08-17 23:20:00,1.10705,1.10715,1.10645,1.1066,95400000.0
2009-08-17 23:25:00,1.10665,1.10695,1.10659,1.10678,170700000.0
2009-08-17 23:30:00,1.1068,1.107,1.1064,1.10685,196000000.0
2009-08-17 23:35:00,1.10695,1.10725,1.10675,1.10713,91100000.0
2009-08-17 23:40:00,1.10735,1.10735,1.10691,1.10725,186200000.0
2009-08-17 23:45:00,1.10725,1.1076,1.10688,1.10705,129000000.0
2009-08-17 23:50:00,1.10711,1.10725,1.10685,1.10705,185000000.0
2009-08-17 23:55:00,1.10725,1.10725,1.107,1.10715,65800000.0
2009-08-18 00:00:00,1.10715,1.10725,1.1071,1.1071,203300000.0
2009-08-18 00:05:00,1.1072,1.1076,1.10688,1.10725,262900000.0
2009-08-18 00:10:00,1.10725,1.1073,1.1071,1.1072,112800000.0
2009-08-18 00:15:00,1.1072,1.10745,1.10715,1.10725,38700000.0
2009-08-18 00:20:00,1.1072,1.10725,1.10695,1.10695,55500000.0
2009-08-18 00:25:00,1.10695,1.1071,1.10685,1.10695,206600000.0
2009-08-18 00:30:00,1.1069,1.10725,1.1069,1.10705,216100000.0
2009-08-18 00:35:00,1.10695,1.10725,1.10695,1.10705,122300000.0
2009-08-18 00:40:00,1.10705,1.10725,1.1069,1.10705,173200000.0
2009-08-18 00:45:00,1.10705,1.10715,1.1066,1.1068,109600000.0
2009-08-18 00:50:00,1.10685,1.107,1.10675,1.10695,192500000.0
2009-08-18 00:55:00,1.10685,1.10765,1.10665,1.10725,336400000.0
2009-08-18 01:00:00,1.10725,1.10735,1.10695,1.10715,171000000.0
2009-08-18 01:05:00,1.10715,1.1072,1.107,1.10705,101800000.0
2009-08-18 01:10:00,1.10705,1.10705,1.1069,1.107,68900000.0
2009-08-18 01:15:00,1.107,1.1071,1.1069,1.1071,136900000.0
2009-08-18 01:20:00,1.1071,1.1071,1.10675,1.10685,34200000.0
2009-08-18 01:25:00,1.10685,1.1072,1.10685,1.1072,91800000.0
2009-08-18 01:30:00,1.1072,1.1074,1.1072,1.1073,93100000.0
2009-08-18 01:35:00,1.1073,1.1073,1.1072,1.1072,126700000.0
2009-08-18 01:40:00,1.1072,1.1072,1.10715,1.1072,270400000.0
2009-08-18 01:45:00,1.1072,1.1072,1.10715,1.10715,107200000.0
2009-08-18 01:50:00,1.10715,1.10715,1.1063,1.1065,497400000.0
2009-08-18 01:55:00,1.1065,1.1065,1.1063,1.1063,132900000.0
2009-08-18 02:00:00,1.1063,1.1066,1.1063,1.10635,132000000.0
2009-08-18 02:05:00,1.10635,1.1065,1.10585,1.10615,155700000.0
2009-08-18 02:10:00,1.10615,1.1064,1.10595,1.1062,313500000.0
2009-08-18 02:15:00,1.1062,1.1063,1.10585,1.10595,126400000.0
2009-08-18 02:20:00,1.1061,1.10635,1.10585,1.1061,95400000.0
2009-08-18 02:25:00,1.1062,1.1063,1.10605,1.10615,95000000.0
2009-08-18 02:30:00,1.10625,1.10655,1.10625,1.1064,80000000.0
2009-08-18 02:35:00,1.1064,1.10655,1.1061,1.10625,177700000.0
2009-08-18 02:40:00,1.10625,1.10625,1.1057,1.10575,162800000.0
2009-08-18 02:45:00,1.1058,1.10595,1.1057,1.1058,61500000.0
2009-08-18 02:50:00,1.1058,1.106,1.10575,1.10595,95300000.0
2009-08-18 02:55:00,1.106,1.1064,1.10595,1.1063,102400000.0
2009-08-18 03:00:00,1.1063,1.1063,1.1061,1.1063,137300000.0
2009-08-18 03:05:00,1.1063,1.1067,1.10615,1.1064,142100000.0
2009-08-18 03:10:00,1.1064,1.1068,1.1064,1.1066,88200000.0
2009-08-18 03:15:00,1.1066,1.1067,1.1062,1.10625,82500000.0
2009-08-18 03:20:00,1.1063,1.1063,1.10575,1.1059,94700000.0
2009-08-18 03:25:00,1.1059,1.10615,1.10565,1.10605,144600000.0
2009-08-18 03:30:00,1.1061,1.1066,1.1049,1.1049,228800000.0
2009-08-18 03:35:00,1.1049,1.1049,1.10405,1.1046,370200000.0
2009-08-18 03:40:00,1.1046,1.10605,1.1046,1.1058,471200000.0
2009-08-18 03:45:00,1.106,1.10655,1.1052,1.1052,491100000.0
2009-08-18 03:50:00,1.1052,1.10535,1.10445,1.1049,179800000.0
2009-08-18 03:55:00,1.1049,1.1052,1.10435,1.10455,224000000.0
2009-08-18 04:00:00,1.10455,1.1046,1.10395,1.10415,163800000.0
2009-08-18 04:05:00,1.10415,1.10465,1.1039,1.10455,225100000.0
2009-08-18 04:10:00,1.1045,1.10455,1.10405,1.10425,137100000.0
2009-08-18 04:15:00,1.10425,1.10445,1.10305,1.1033,342500000.0
2009-08-18 04:20:00,1.1033,1.1033,1.1028,1.1033,296500000.0
2009-08-18 04:25:00,1.1033,1.1038,1.1031,1.1032,166800000.0
2009-08-18 04:30:00,1.1033,1.10435,1.10325,1.10435,340800000.0
2009-08-18 04:35:00,1.1044,1.1045,1.1042,1.10445,170600000.0
2009-08-18 04:40:00,1.10455,1.1047,1.10435,1.1044,270300000.0
2009-08-18 04:45:00,1.1044,1.1045,1.1039,1.1042,235400000.0
2009-08-18 04:50:00,1.1042,1.1051,1.10405,1.10475,262300000.0
2009-08-18 04:55:00,1.10475,1.1049,1.10455,1.1049,169300000.0
2009-08-18 05:00:00,1.1047,1.1056,1.1047,1.1052,115700000.0
2009-08-18 05:05:00,1.1052,1.1057,1.1052,1.10565,127900000.0
2009-08-18 05:10:00,1.10575,1.1063,1.10565,1.1061,188700000.0
2009-08-18 05:15:00,1.1062,1.1066,1.1062,1.1063,168800000.0
2009-08-18 05:20:00,1.1063,1.1068,1.1063,1.1066,113800000.0
2009-08-18 05:25:00,1.1066,1.1067,1.106,1.1062,76300000.0
2009-08-18 05:30:00,1.1062,1.1069,1.1062,1.1069,145300000.0
2009-08-18 05:35:00,1.1069,1.1069,1.10635,1.1064,72500000.0
2009-08-18 05:40:00,1.1064,1.1066,1.10635,1.10645,133000000.0
2009-08-18 05:45:00,1.1064,1.10705,1.1063,1.10645,276500000.0
2009-08-18 05:50:00,1.10645,1.10655,1.1064,1.10655,121900000.0
2009-08-18 05:55:00,1.10655,1.10655,1.10605,1.10605,200600000.0
2009-08-18 06:00:00,1.10605,1.1063,1.10595,1.10615,152700000.0
2009-08-18 06:05:00,1.10615,1.1064,1.10615,1.1064,86900000.0
2009-08-18 06:10:00,1.1064,1.1064,1.106,1.106,165600000.0
2009-08-18 06:15:00,1.106,1.1062,1.1059,1.1059,264100000.0
2009-08-18 06:20:00,1.1059,1.1063,1.1059,1.106,131600000.0
2009-08-18 06:25:00,1.106,1.1062,1.1059,1.1062,146200000.0
2009-08-18 06:30:00,1.1062,1.10635,1.1062,1.1063,50000000.0
2009-08-18 06:35:00,1.1063,1.1066,1.1063,1.1066,107300000.0
2009-08-18 06:40:00,1.1066,1.1066,1.10655,1.1066,116000000.0
2009-08-18 06:45:00,1.1066,1.1067,1.10645,1.1065,136100000.0
2009-08-18 06:50:00,1.1065,1.10655,1.1063,1.1063,170800000.0
2009-08-18 06:55:00,1.1063,1.1063,1.106,1.1062,121700000.0
2009-08-18 07:00:00,1.1062,1.1062,1.1058,1.1058,204900000.0
2009-08-18 07:05:00,1.1058,1.106,1.1058,1.106,94100000.0
2009-08-18 07:10:00,1.106,1.106,1.1057,1.1057,141400000.0
2009-08-18 07:15:00,1.1057,1.1059,1.10565,1.10585,58300000.0
2009-08-18 07:20:00,1.10585,1.1059,1.1052,1.10525,311000000.0
2009-08-18 07:25:00,1.10525,1.10525,1.10445,1.1046,176400000.0
2009-08-18 07:30:00,1.1046,1.10515,1.1046,1.10495,127200000.0
2009-08-18 07:35:00,1.10495,1.1051,1.1045,1.1048,229400000.0
2009-08-18 07:40:00,1.1048,1.1048,1.1046,1.1047,172400000.0
2009-08-18 07:45:00,1.1046,1.1046,1.1035,1.10365,186200000.0
2009-08-18 07:50:00,1.10365,1.10405,1.1036,1.1038,258900000.0
2009-08-18 07:55:00,1.1038,1.1043,1.1037,1.1043,361100000.0
2009-08-18 08:00:00,1.10435,1.10465,1.1035,1.1044,522500000.0
2009-08-18 08:05:00,1.1044,1.1056,1.10415,1.1053,710100000.0
2009-08-18 08:10:00,1.10525,1.1053,1.10495,1.10505,322300000.0
2009-08-18 08:15:00,1.10505,1.1051,1.10455,1.10455,296100000.0
2009-08-18 08:20:00,1.10455,1.1047,1.10305,1.10325,539200000.0
2009-08-18 08:25:00,1.10335,1.1038,1.10295,1.1036,488599999.0
2009-08-18 08:30:00,1.1036,1.1038,1.10345,1.1036,334300000.0
2009-08-18 08:35:00,1.1037,1.10375,1.10265,1.103,645899999.0
2009-08-18 08:40:00,1.103,1.1031,1.10255,1.10265,425200000.0
2009-08-18 08:45:00,1.10265,1.104,1.10255,1.10365,841200000.0
2009-08-18 08:50:00,1.10365,1.1039,1.1033,1.1036,278600000.0
2009-08-18 08:55:00,1.1036,1.1038,1.1034,1.1037,336000000.0
2009-08-18 09:00:00,1.10375,1.10395,1.10185,1.1031,1024900000.0
2009-08-18 09:05:00,1.10315,1.1033,1.1027,1.10305,295500000.0
2009-08-18 09:10:00,1.10295,1.1035,1.1029,1.1035,531700000.0
2009-08-18 09:15:00,1.1035,1.1044,1.1032,1.10395,446500000.0
2009-08-18 09:20:00,1.10395,1.10435,1.1037,1.10405,432300000.0
2009-08-18 09:25:00,1.10405,1.1045,1.10375,1.1044,376300000.0
2009-08-18 09:30:00,1.10445,1.1047,1.1042,1.1047,276600000.0
2009-08-18 09:35:00,1.1047,1.1048,1.10395,1.10425,341999999.0
2009-08-18 09:40:00,1.10425,1.10435,1.1035,1.1037,438800000.0
2009-08-18 09:45:00,1.1037,1.1043,1.1036,1.1043,428200000.0
2009-08-18 09:50:00,1.1043,1.1044,1.10375,1.10395,316100000.0
2009-08-18 09:55:00,1.10395,1.1045,1.1037,1.10445,254300000.0
2009-08-18 10:00:00,1.10445,1.10455,1.10405,1.10425,241800000.0
2009-08-18 10:05:00,1.10425,1.1046,1.10405,1.1045,387300000.0
2009-08-18 10:10:00,1.1045,1.1045,1.1041,1.10415,205400000.0
2009-08-18 10:15:00,1.1041,1.1046,1.10405,1.1045,344900000.0
2009-08-18 10:20:00,1.1046,1.1046,1.104,1.10415,301900000.0
2009-08-18 10:25:00,1.10415,1.1046,1.10415,1.10445,101200000.0
2009-08-18 10:30:00,1.10445,1.1046,1.10385,1.10445,246900000.0
2009-08-18 10:35:00,1.10445,1.1046,1.1039,1.10415,262500000.0
2009-08-18 10:40:00,1.10405,1.1045,1.104,1.10435,172100000.0
2009-08-18 10:45:00,1.10435,1.10435,1.104,1.104,176800000.0
2009-08-18 10:50:00,1.104,1.1044,1.104,1.10425,437500000.0
2009-08-18 10:55:00,1.10425,1.1045,1.10395,1.1041,327300000.0
2009-08-18 11:00:00,1.10405,1.10405,1.10315,1.10365,827399999.0
2009-08-18 11:05:00,1.1036,1.10475,1.1032,1.1046,731199999.0
2009-08-18 11:10:00,1.1046,1.1047,1.10395,1.1046,436000000.0
2009-08-18 11:15:00,1.1046,1.1055,1.1045,1.10495,558500000.0
2009-08-18 11:20:00,1.105,1.1057,1.10485,1.10545,769400000.0
2009-08-18 11:25:00,1.10555,1.10605,1.10545,1.1059,839200000.0
2009-08-18 11:30:00,1.1059,1.10605,1.1057,1.10585,464100000.0
2009-08-18 11:35:00,1.10585,1.1063,1.10545,1.10615,558800000.0
2009-08-18 11:40:00,1.1062,1.10645,1.10595,1.10605,381900000.0
2009-08-18 11:45:00,1.10605,1.1069,1.106,1.1067,529300000.0
2009-08-18 11:50:00,1.1067,1.1068,1.1063,1.10665,365000000.0
2009-08-18 11:55:00,1.1067,1.10695,1.10525,1.10545,383400000.0
2009-08-18 12:00:00,1.10545,1.10545,1.10485,1.1052,484700000.0
2009-08-18 12:05:00,1.1052,1.1053,1.10465,1.10475,260300000.0
2009-08-18 12:10:00,1.10475,1.10475,1.1041,1.10425,403200000.0
2009-08-18 12:15:00,1.1042,1.1046,1.1042,1.10445,179100000.0
2009-08-18 12:20:00,1.10445,1.1046,1.1042,1.1043,184500000.0
2009-08-18 12:25:00,1.1043,1.1045,1.1042,1.10445,235500000.0
2009-08-18 12:30:00,1.10445,1.1045,1.10425,1.1043,333300000.0
2009-08-18 12:35:00,1.1043,1.1046,1.1043,1.1045,148800000.0
2009-08-18 12:40:00,1.1045,1.1045,1.10395,1.10425,370100000.0
2009-08-18 12:45:00,1.10415,1.10475,1.104,1.10455,579600000.0
2009-08-18 12:50:00,1.10455,1.1049,1.1044,1.1049,664700000.0
2009-08-18 12:55:00,1.1049,1.1052,1.1044,1.10505,390600000.0
2009-08-18 13:00:00,1.10515,1.1055,1.1051,1.10535,303900000.0
2009-08-18 13:05:00,1.10535,1.1058,1.1047,1.10565,384300000.0
2009-08-18 13:10:00,1.10565,1.10565,1.10515,1.10525,143900000.0
2009-08-18 13:15:00,1.1053,1.10545,1.105,1.1051,437100000.0
2009-08-18 13:20:00,1.10515,1.1052,1.10445,1.1051,608599999.0
2009-08-18 13:25:00,1.10515,1.1056,1.1049,1.1054,246600000.0
2009-08-18 13:30:00,1.1053,1.1059,1.1053,1.10575,495500000.0
2009-08-18 13:35:00,1.1057,1.1057,1.1051,1.10555,361100000.0
2009-08-18 13:40:00,1.10555,1.1058,1.10545,1.10555,497100000.0
2009-08-18 13:45:00,1.10545,1.10555,1.10508,1.10508,442300000.0
2009-08-18 13:50:00,1.1052,1.1058,1.10515,1.1053,772100000.0
2009-08-18 13:55:00,1.1054,1.1059,1.1052,1.10585,603200000.0
2009-08-18 14:00:00,1.10585,1.10655,1.1058,1.10645,464900000.0
2009-08-18 14:05:00,1.10645,1.10705,1.10615,1.10625,1127299997.0
2009-08-18 14:10:00,1.10625,1.10665,1.1057,1.10665,1125000000.0
2009-08-18 14:15:00,1.10655,1.1073,1.10585,1.1068,1174499996.0
2009-08-18 14:20:00,1.1068,1.107,1.1054,1.1058,935899999.0
2009-08-18 14:25:00,1.1058,1.106,1.1053,1.1055,1088200000.0
2009-08-18 14:30:00,1.10565,1.1079,1.10565,1.1068,612300000.0
2009-08-18 14:35:00,1.10675,1.10805,1.10675,1.10725,541200002.0
2009-08-18 14:40:00,1.10725,1.1075,1.106,1.1061,832900000.0
2009-08-18 14:45:00,1.1061,1.10675,1.1055,1.10655,928900000.0
2009-08-18 14:50:00,1.10655,1.10705,1.10635,1.1068,928000000.0
2009-08-18 14:55:00,1.1068,1.108,1.1068,1.1078,530600000.0
2009-08-18 15:00:00,1.10785,1.109,1.10765,1.109,460700000.0
2009-08-18 15:05:00,1.109,1.1107,1.1084,1.1095,689300000.0
2009-08-18 15:10:00,1.10945,1.1097,1.1089,1.1097,505800000.0
2009-08-18 15:15:00,1.1097,1.11,1.10905,1.1094,455700000.0
2009-08-18 15:20:00,1.1094,1.11035,1.1089,1.10935,649000000.0
2009-08-18 15:25:00,1.10935,1.10965,1.10865,1.1088,652300000.0
2009-08-18 15:30:00,1.1088,1.109,1.10695,1.1081,984900000.0
2009-08-18 15:35:00,1.10815,1.1083,1.10695,1.1077,853700000.0
2009-08-18 15:40:00,1.1077,1.10865,1.1073,1.10795,1017500000.0
2009-08-18 15:45:00,1.1079,1.1095,1.1079,1.1093,663100001.0
2009-08-18 15:50:00,1.1093,1.11005,1.1087,1.1087,862299999.0
2009-08-18 15:55:00,1.1087,1.1095,1.108,1.1092,878600000.0
2009-08-18 16:00:00,1.10915,1.1093,1.10745,1.10805,880100000.0
2009-08-18 16:05:00,1.1081,1.1085,1.10665,1.1069,969900000.0
2009-08-18 16:10:00,1.1069,1.1069,1.1054,1.1064,1184799998.0
2009-08-18 16:15:00,1.1064,1.1065,1.10475,1.1061,1260300000.0
2009-08-18 16:20:00,1.10615,1.107,1.10495,1.1069,1039849998.0
2009-08-18 16:25:00,1.1069,1.10745,1.10655,1.10745,1152999995.0
2009-08-18 16:30:00,1.10745,1.10775,1.1068,1.107,944800000.0
2009-08-18 16:35:00,1.107,1.10715,1.1059,1.106,734200000.0
2009-08-18 16:40:00,1.106,1.10635,1.1054,1.10605,678700001.0
2009-08-18 16:45:00,1.1058,1.10595,1.1049,1.10535,854800000.0
2009-08-18 16:50:00,1.10525,1.1059,1.1046,1.1048,792500002.0
2009-08-18 16:55:00,1.1048,1.10545,1.1037,1.1049,1147700002.0
2009-08-18 17:00:00,1.10495,1.1054,1.10425,1.10435,1050500000.0
2009-08-18 17:05:00,1.10435,1.1047,1.10385,1.10405,1020200002.0
2009-08-18 17:10:00,1.10405,1.1044,1.10315,1.1037,947100000.0
2009-08-18 17:15:00,1.10375,1.10435,1.10315,1.104,714200000.0
2009-08-18 17:20:00,1.10395,1.1045,1.1035,1.1037,605200000.0
2009-08-18 17:25:00,1.1037,1.1037,1.103,1.10335,633500000.0
2009-08-18 17:30:00,1.10335,1.10335,1.102,1.1026,1075100001.0
2009-08-18 17:35:00,1.1026,1.10275,1.102,1.10235,871100000.0
2009-08-18 17:40:00,1.10235,1.10315,1.10235,1.10305,544900000.0
2009-08-18 17:45:00,1.10305,1.10325,1.1025,1.10305,821400000.0
2009-08-18 17:50:00,1.103,1.1031,1.10245,1.10275,632600000.0
2009-08-18 17:55:00,1.10275,1.1037,1.10265,1.1035,960200000.0
2009-08-18 18:00:00,1.10345,1.1036,1.10195,1.10205,786500000.0
2009-08-18 18:05:00,1.10215,1.1032,1.1018,1.103,983900000.0
2009-08-18 18:10:00,1.103,1.10325,1.10275,1.10305,481800000.0
2009-08-18 18:15:00,1.1031,1.10365,1.103,1.1033,556400000.0
2009-08-18 18:20:00,1.10325,1.10375,1.1031,1.1036,539300000.0
2009-08-18 18:25:00,1.10355,1.1047,1.1035,1.1046,632000000.0
2009-08-18 18:30:00,1.1046,1.1049,1.1044,1.1048,496500000.0
2009-08-18 18:35:00,1.1048,1.1048,1.10415,1.1044,298900000.0
2009-08-18 18:40:00,1.10435,1.10445,1.10305,1.1035,692600000.0
2009-08-18 18:45:00,1.1035,1.1038,1.1032,1.1037,614400000.0
2009-08-18 18:50:00,1.1038,1.10435,1.10375,1.1043,615700000.0
2009-08-18 18:55:00,1.1043,1.1047,1.1038,1.1047,506000000.0
2009-08-18 19:00:00,1.10475,1.105,1.10425,1.1046,896400000.0
2009-08-18 19:05:00,1.1045,1.10465,1.1043,1.1044,474200000.0
2009-08-18 19:10:00,1.1044,1.10475,1.10435,1.10445,482800000.0
2009-08-18 19:15:00,1.10445,1.10465,1.1043,1.1045,426000000.0
2009-08-18 19:20:00,1.1045,1.1045,1.10385,1.1039,383000000.0
2009-08-18 19:25:00,1.1039,1.1039,1.1032,1.10355,697200000.0
2009-08-18 19:30:00,1.1036,1.10425,1.1033,1.1042,606300000.0
2009-08-18 19:35:00,1.1042,1.105,1.10405,1.10495,541900000.0
2009-08-18 19:40:00,1.1049,1.10505,1.1036,1.10405,596600000.0
2009-08-18 19:45:00,1.10405,1.1042,1.10315,1.1038,489200000.0
2009-08-18 19:50:00,1.1039,1.104,1.1027,1.10295,715000000.0
2009-08-18 19:55:00,1.10305,1.10305,1.1013,1.10195,802900000.0
2009-08-18 20:00:00,1.10195,1.10225,1.10105,1.102,523700000.0
2009-08-18 20:05:00,1.102,1.102,1.101,1.10165,469000000.0
2009-08-18 20:10:00,1.1017,1.10175,1.10075,1.10165,666200000.0
2009-08-18 20:15:00,1.1017,1.10175,1.1012,1.1014,480000000.0
2009-08-18 20:20:00,1.10135,1.10145,1.1008,1.10095,612000000.0
2009-08-18 20:25:00,1.1009,1.1025,1.1009,1.10185,809800000.0
2009-08-18 20:30:00,1.1018,1.10205,1.10145,1.1018,880600000.0
2009-08-18 20:35:00,1.1018,1.10245,1.10175,1.10225,625900000.0
2009-08-18 20:40:00,1.10225,1.10225,1.1014,1.10155,502600000.0
2009-08-18 20:45:00,1.10155,1.10155,1.1005,1.1014,631700000.0
2009-08-18 20:50:00,1.1014,1.1016,1.10135,1.10145,404900000.0
2009-08-18 20:55:00,1.10145,1.10195,1.10145,1.10165,557900000.0
2009-08-18 21:00:00,1.1016,1.1016,1.1009,1.10125,372600000.0
2009-08-18 21:05:00,1.10125,1.1015,1.1012,1.1015,176900000.0
2009-08-18 21:10:00,1.1015,1.1015,1.1006,1.1006,374100000.0
2009-08-18 21:15:00,1.1006,1.1006,1.10015,1.1002,461300000.0
2009-08-18 21:20:00,1.1002,1.10065,1.10015,1.1005,233400000.0
2009-08-18 21:25:00,1.1005,1.1016,1.1005,1.1015,821299998.0
2009-08-18 21:30:00,1.1014,1.1017,1.10105,1.10135,531800000.0
2009-08-18 21:35:00,1.1014,1.10195,1.1013,1.1017,349600000.0
2009-08-18 21:40:00,1.1017,1.10175,1.1014,1.10145,222900000.0
2009-08-18 21:45:00,1.10155,1.1018,1.1013,1.10135,226500000.0
2009-08-18 21:50:00,1.10125,1.1016,1.10095,1.10155,318300000.0
2009-08-18 21:55:00,1.10155,1.10185,1.1013,1.10165,303700000.0
2009-08-18 22:00:00,1.10165,1.10205,1.10165,1.1019,258500000.0
2009-08-18 22:05:00,1.1019,1.10225,1.1016,1.10165,460500000.0
2009-08-18 22:10:00,1.10165,1.1018,1.1015,1.1017,312000000.0
2009-08-18 22:15:00,1.1017,1.1017,1.10115,1.1014,171100000.0
2009-08-18 22:20:00,1.1015,1.1015,1.10115,1.1013,179900000.0
2009-08-18 22:25:00,1.1013,1.10155,1.1013,1.1013,61200000.0
2009-08-18 22:30:00,1.1013,1.10175,1.1013,1.10155,241300000.0
2009-08-18 22:35:00,1.10165,1.1017,1.1008,1.101,144000000.0
2009-08-18 22:40:00,1.1011,1.1015,1.101,1.1014,166900000.0
2009-08-18 22:45:00,1.1012,1.1016,1.1012,1.1015,75700000.0
2009-08-18 22:50:00,1.10155,1.10165,1.10125,1.1014,132600000.0
2009-08-18 22:55:00,1.1014,1.1014,1.1008,1.1009,125400000.0
2009-08-18 23:00:00,1.10055,1.10145,1.10055,1.1011,47700000.0
2009-08-18 23:05:00,1.1011,1.10125,1.10105,1.1012,13600000.0
2009-08-18 23:10:00,1.1012,1.10145,1.1012,1.10136,161500000.0
2009-08-18 23:15:00,1.10141,1.1019,1.1013,1.10135,222100000.0
2009-08-18 23:20:00,1.10135,1.1014,1.10135,1.1014,44800000.0
2009-08-18 23:25:00,1.1014,1.1015,1.10135,1.1014,35200000.0
2009-08-18 23:30:00,1.10097,1.1014,1.10095,1.1014,129000000.0
2009-08-18 23:35:00,1.1015,1.10175,1.10128,1.10165,118200000.0
2009-08-18 23:40:00,1.10165,1.1018,1.10155,1.1017,203400000.0
2009-08-18 23:45:00,1.10147,1.1017,1.10138,1.10148,74100000.0
2009-08-18 23:50:00,1.10156,1.10175,1.10138,1.1015,109400000.0
2009-08-18 23:55:00,1.10147,1.10155,1.10092,1.10092,141900000.0
2009-08-19 00:00:00,1.1014,1.1017,1.1014,1.1017,36900000.0
2009-08-19 00:05:00,1.1017,1.1017,1.10142,1.10165,97200000.0
2009-08-19 00:10:00,1.1017,1.1018,1.10155,1.10175,111400000.0
2009-08-19 00:15:00,1.1017,1.10185,1.10155,1.10175,78600000.0
2009-08-19 00:20:00,1.1018,1.102,1.10165,1.1018,154500000.0
2009-08-19 00:25:00,1.1017,1.10178,1.10146,1.10178,54900000.0
2009-08-19 00:30:00,1.10165,1.1018,1.10155,1.10155,86800000.0
2009-08-19 00:35:00,1.10165,1.10185,1.1013,1.1017,124300000.0
2009-08-19 00:40:00,1.1017,1.1019,1.10132,1.1019,41800000.0
2009-08-19 00:45:00,1.1019,1.1019,1.1017,1.1017,60200000.0
2009-08-19 00:50:00,1.1017,1.10195,1.10155,1.10185,150800000.0
2009-08-19 00:55:00,1.10185,1.10215,1.10155,1.1019,164700000.0
2009-08-19 01:00:00,1.1019,1.1019,1.1017,1.1018,74400000.0
2009-08-19 01:05:00,1.1018,1.1019,1.1018,1.1018,34600000.0
2009-08-19 01:10:00,1.1018,1.1019,1.1016,1.1018,45600000.0
2009-08-19 01:15:00,1.1018,1.1019,1.1015,1.1017,82900000.0
2009-08-19 01:20:00,1.1017,1.1018,1.10125,1.10145,234900000.0
2009-08-19 01:25:00,1.10155,1.10155,1.10105,1.1013,259100000.0
2009-08-19 01:30:00,1.1013,1.1016,1.1011,1.1012,259900000.0
2009-08-19 01:35:00,1.1012,1.1012,1.1008,1.101,72000000.0
2009-08-19 01:40:00,1.101,1.1014,1.10095,1.1013,71200000.0
2009-08-19 01:45:00,1.1013,1.1013,1.10095,1.101,91700000.0
2009-08-19 01:50:00,1.101,1.101,1.1004,1.1006,301200000.0
2009-08-19 01:55:00,1.1006,1.1007,1.1003,1.1004,142700000.0
2009-08-19 02:00:00,1.1004,1.10065,1.10035,1.1004,237600000.0
2009-08-19 02:05:00,1.1004,1.10095,1.1004,1.1008,201400000.0
2009-08-19 02:10:00,1.1008,1.1013,1.1006,1.1013,230500000.0
2009-08-19 02:15:00,1.10125,1.10125,1.10095,1.10095,127900000.0
2009-08-19 02:20:00,1.10095,1.101,1.1007,1.1009,176300000.0
2009-08-19 02:25:00,1.1009,1.1015,1.1009,1.1014,223500000.0
2009-08-19 02:30:00,1.1014,1.10145,1.1008,1.1009,171900000.0
2009-08-19 02:35:00,1.1009,1.10095,1.1008,1.10095,89500000.0
2009-08-19 02:40:00,1.10095,1.10095,1.10085,1.1009,166000000.0
2009-08-19 02:45:00,1.1009,1.10115,1.10075,1.10085,174400000.0
2009-08-19 02:50:00,1.1008,1.10155,1.1008,1.1013,220200000.0
2009-08-19 02:55:00,1.1014,1.1016,1.1012,1.10145,218600000.0
2009-08-19 03:00:00,1.10145,1.10155,1.1013,1.1013,112000000.0
2009-08-19 03:05:00,1.1013,1.1018,1.1012,1.1018,252300000.0
2009-08-19 03:10:00,1.10185,1.10225,1.10165,1.10225,541400000.0
2009-08-19 03:15:00,1.1023,1.10305,1.10215,1.10245,284900000.0
2009-08-19 03:20:00,1.10245,1.1025,1.102,1.1023,86000000.0
2009-08-19 03:25:00,1.1021,1.1024,1.10175,1.1023,224800000.0
2009-08-19 03:30:00,1.1023,1.1024,1.10175,1.10175,387800000.0
2009-08-19 03:35:00,1.10185,1.10225,1.10165,1.10225,289300000.0
2009-08-19 03:40:00,1.10225,1.1026,1.10225,1.1025,101600000.0
2009-08-19 03:45:00,1.1025,1.1033,1.1025,1.1031,342400000.0
2009-08-19 03:50:00,1.1031,1.1042,1.1029,1.1041,213500000.0
2009-08-19 03:55:00,1.1041,1.1041,1.1031,1.1031,213700000.0
2009-08-19 04:00:00,1.1031,1.1035,1.103,1.10305,126000000.0
2009-08-19 04:05:00,1.10305,1.1031,1.10285,1.10285,102700000.0
2009-08-19 04:10:00,1.10285,1.10285,1.1026,1.10265,265900000.0
2009-08-19 04:15:00,1.10265,1.1029,1.1023,1.10255,95700000.0
2009-08-19 04:20:00,1.10255,1.1026,1.10245,1.10245,118000000.0
2009-08-19 04:25:00,1.10245,1.10255,1.1021,1.1023,205800000.0
2009-08-19 04:30:00,1.1023,1.1028,1.1022,1.1023,766400000.0
2009-08-19 04:35:00,1.10255,1.1028,1.1021,1.10265,343700000.0
2009-08-19 04:40:00,1.1026,1.1029,1.1025,1.1028,82000000.0
2009-08-19 04:45:00,1.1028,1.103,1.10265,1.1028,96600000.0
2009-08-19 04:50:00,1.1028,1.1029,1.10275,1.1028,89300000.0
2009-08-19 04:55:00,1.1028,1.10295,1.10275,1.10275,157000000.0
2009-08-19 05:00:00,1.10247,1.103,1.10247,1.1029,134300000.0
2009-08-19 05:05:00,1.10285,1.10305,1.10285,1.10285,68200000.0
2009-08-19 05:10:00,1.1029,1.10295,1.10285,1.1029,130700000.0
2009-08-19 05:15:00,1.10285,1.1031,1.1028,1.1031,40200000.0
2009-08-19 05:20:00,1.1031,1.1032,1.10295,1.103,75900000.0
2009-08-19 05:25:00,1.103,1.1032,1.10295,1.103,95600000.0
2009-08-19 05:30:00,1.103,1.1034,1.103,1.10305,112700000.0
2009-08-19 05:35:00,1.10305,1.1033,1.10305,1.1033,81700000.0
2009-08-19 05:40:00,1.1033,1.1033,1.103,1.10325,56000000.0
2009-08-19 05:45:00,1.10325,1.10325,1.10295,1.103,79700000.0
2009-08-19 05:50:00,1.1029,1.10305,1.1029,1.10295,56400000.0
2009-08-19 05:55:00,1.103,1.10305,1.10285,1.10295,57900000.0
2009-08-19 06:00:00,1.10295,1.103,1.1027,1.10275,128000000.0
2009-08-19 06:05:00,1.10275,1.1029,1.1027,1.1027,356900000.0
2009-08-19 06:10:00,1.1027,1.10295,1.1027,1.1027,233700000.0
2009-08-19 06:15:00,1.1027,1.10285,1.1024,1.1024,124700000.0
2009-08-19 06:20:00,1.1024,1.1024,1.10135,1.10155,274000000.0
2009-08-19 06:25:00,1.1016,1.10185,1.10155,1.10175,152900000.0
2009-08-19 06:30:00,1.10175,1.1019,1.10175,1.1019,92400000.0
2009-08-19 06:35:00,1.1019,1.102,1.10185,1.102,100100000.0
2009-08-19 06:40:00,1.102,1.102,1.10175,1.1018,245900000.0
2009-08-19 06:45:00,1.1018,1.10185,1.1014,1.1015,209000000.0
2009-08-19 06:50:00,1.1015,1.1015,1.1013,1.1013,128800000.0
2009-08-19 06:55:00,1.1012,1.1012,1.10095,1.10095,128000000.0
2009-08-19 07:00:00,1.10095,1.1018,1.10095,1.1017,294400000.0
2009-08-19 07:05:00,1.1017,1.1023,1.1016,1.10225,204300000.0
2009-08-19 07:10:00,1.1022,1.1025,1.10215,1.1024,198100000.0
2009-08-19 07:15:00,1.1024,1.1031,1.1024,1.1031,190600000.0
2009-08-19 07:20:00,1.1031,1.1032,1.10245,1.10245,164200000.0
2009-08-19 07:25:00,1.10245,1.1037,1.10245,1.1036,188300000.0
2009-08-19 07:30:00,1.1036,1.1043,1.1036,1.10405,145400000.0
2009-08-19 07:35:00,1.10405,1.1046,1.1038,1.1042,168200000.0
2009-08-19 07:40:00,1.1042,1.1047,1.1042,1.1046,153400000.0
2009-08-19 07:45:00,1.10455,1.10565,1.1042,1.1053,209300000.0
2009-08-19 07:50:00,1.1053,1.10705,1.10505,1.1067,281400000.0
2009-08-19 07:55:00,1.10675,1.10735,1.1061,1.1067,198400000.0
2009-08-19 08:00:00,1.10665,1.10695,1.1064,1.1065,204700000.0
2009-08-19 08:05:00,1.1065,1.1065,1.10575,1.1064,525000000.0
2009-08-19 08:10:00,1.10645,1.1073,1.10635,1.10715,703000000.0
2009-08-19 08:15:00,1.10715,1.1072,1.10645,1.1067,575700000.0
2009-08-19 08:20:00,1.1067,1.1075,1.10665,1.10745,477100000.0
2009-08-19 08:25:00,1.1075,1.1078,1.10625,1.10635,601600001.0
2009-08-19 08:30:00,1.1064,1.10745,1.10635,1.1074,532600000.0
2009-08-19 08:35:00,1.10735,1.1084,1.10735,1.10755,551400000.0
2009-08-19 08:40:00,1.10755,1.109,1.10755,1.10875,592200000.0
2009-08-19 08:45:00,1.10875,1.1091,1.10825,1.1088,996000000.0
2009-08-19 08:50:00,1.10885,1.10905,1.10775,1.10815,884700000.0
2009-08-19 08:55:00,1.1081,1.1083,1.1071,1.1074,459300000.0
2009-08-19 09:00:00,1.10745,1.108,1.10735,1.1075,869300000.0
2009-08-19 09:05:00,1.1075,1.10805,1.10675,1.10695,659700000.0
2009-08-19 09:10:00,1.107,1.10725,1.1061,1.1066,980700001.0
2009-08-19 09:15:00,1.10655,1.10715,1.1064,1.1071,417800000.0
2009-08-19 09:20:00,1.1071,1.10735,1.10685,1.10715,326600000.0
2009-08-19 09:25:00,1.10715,1.1078,1.10715,1.1073,219600000.0
2009-08-19 09:30:00,1.1073,1.10795,1.10715,1.10765,452100000.0
2009-08-19 09:35:00,1.10765,1.1081,1.10765,1.10795,329799999.0
2009-08-19 09:40:00,1.10795,1.10835,1.10785,1.10795,174100000.0
2009-08-19 09:45:00,1.10795,1.10795,1.10695,1.10765,222300000.0
2009-08-19 09:50:00,1.10765,1.108,1.10755,1.10775,134600000.0
2009-08-19 09:55:00,1.10775,1.1079,1.10695,1.1079,322500000.0
2009-08-19 10:00:00,1.1079,1.1081,1.1073,1.1081,242900000.0
2009-08-19 10:05:00,1.1081,1.10875,1.108,1.1086,339200000.0
2009-08-19 10:10:00,1.1086,1.1088,1.10815,1.10835,465700000.0
2009-08-19 10:15:00,1.10835,1.1084,1.1079,1.1081,373700000.0
2009-08-19 10:20:00,1.10805,1.1081,1.1076,1.10805,555300000.0
2009-08-19 10:25:00,1.10805,1.10805,1.1072,1.1072,599200000.0
2009-08-19 10:30:00,1.1072,1.10825,1.10685,1.10735,928700000.0
2009-08-19 10:35:00,1.1074,1.10755,1.10705,1.10715,457200000.0
2009-08-19 10:40:00,1.1071,1.10715,1.10605,1.1062,437600000.0
2009-08-19 10:45:00,1.1061,1.1064,1.10605,1.1063,438400000.0
2009-08-19 10:50:00,1.10635,1.1073,1.1063,1.10725,721800000.0
2009-08-19 10:55:00,1.10725,1.10815,1.10695,1.10775,654500000.0
2009-08-19 11:00:00,1.1077,1.1077,1.10695,1.10705,618900000.0
2009-08-19 11:05:00,1.10705,1.10715,1.10675,1.107,443600000.0
2009-08-19 11:10:00,1.1072,1.10725,1.10665,1.10695,442600000.0
2009-08-19 11:15:00,1.10695,1.1079,1.10675,1.1079,713300000.0
2009-08-19 11:20:00,1.1079,1.10795,1.10745,1.10755,407800000.0
2009-08-19 11:25:00,1.1075,1.1077,1.10695,1.1071,410200000.0
2009-08-19 11:30:00,1.10715,1.1073,1.107,1.107,297800000.0
2009-08-19 11:35:00,1.10705,1.10715,1.1066,1.10665,205700000.0
2009-08-19 11:40:00,1.10665,1.10685,1.1065,1.10655,308600000.0
2009-08-19 11:45:00,1.10655,1.1068,1.1064,1.10645,349500000.0
2009-08-19 11:50:00,1.1063,1.10685,1.1062,1.10675,368100000.0
2009-08-19 11:55:00,1.10675,1.1073,1.10665,1.10695,305400000.0
2009-08-19 12:00:00,1.10695,1.10755,1.10695,1.1074,451100000.0
2009-08-19 12:05:00,1.1074,1.1078,1.1073,1.10765,269800000.0
2009-08-19 12:10:00,1.10765,1.10775,1.10755,1.10765,349600000.0
2009-08-19 12:15:00,1.10765,1.1077,1.10735,1.10765,396100000.0
2009-08-19 12:20:00,1.1077,1.10835,1.10765,1.10815,375000000.0
2009-08-19 12:25:00,1.10815,1.10825,1.10795,1.10825,62000000.0
2009-08-19 12:30:00,1.10825,1.1083,1.1078,1.10815,278680000.0
2009-08-19 12:35:00,1.10815,1.10855,1.10815,1.10855,235900000.0
2009-08-19 12:40:00,1.10855,1.1089,1.1084,1.10865,464300000.0
2009-08-19 12:45:00,1.10855,1.1087,1.10825,1.10835,669540000.0
2009-08-19 12:50:00,1.10835,1.1089,1.1083,1.1083,461700000.0
2009-08-19 12:55:00,1.1083,1.10925,1.10815,1.1091,577400000.0
2009-08-19 13:00:00,1.10915,1.1094,1.10765,1.10795,840800000.0
2009-08-19 13:05:00,1.10795,1.10805,1.10765,1.10805,480500000.0
2009-08-19 13:10:00,1.108,1.108,1.10675,1.10695,556800000.0
2009-08-19 13:15:00,1.10705,1.10835,1.10685,1.1083,524100000.0
2009-08-19 13:20:00,1.10835,1.10875,1.10785,1.10875,362100000.0
2009-08-19 13:25:00,1.10885,1.1089,1.10815,1.10815,337700000.0
2009-08-19 13:30:00,1.1081,1.1088,1.108,1.1083,633900000.0
2009-08-19 13:35:00,1.10835,1.1085,1.10755,1.10815,444200000.0
2009-08-19 13:40:00,1.10805,1.10815,1.10745,1.1076,524800000.0
2009-08-19 13:45:00,1.10765,1.108,1.1067,1.10705,796900000.0
2009-08-19 13:50:00,1.10705,1.10785,1.10705,1.10775,743500000.0
2009-08-19 13:55:00,1.10775,1.1078,1.10705,1.1073,654600000.0
2009-08-19 14:00:00,1.1073,1.1085,1.1073,1.10825,699900000.0
2009-08-19 14:05:00,1.1083,1.1084,1.10785,1.1081,637400000.0
2009-08-19 14:10:00,1.10795,1.1096,1.1074,1.1096,871400001.0
2009-08-19 14:15:00,1.1095,1.1106,1.1093,1.1103,563100000.0
2009-08-19 14:20:00,1.1103,1.1113,1.1103,1.11075,663800000.0
2009-08-19 14:25:00,1.1108,1.1113,1.10995,1.1105,491800000.0
2009-08-19 14:30:00,1.1105,1.11055,1.1096,1.1096,333700000.0
2009-08-19 14:35:00,1.1096,1.1099,1.1082,1.1087,514100000.0
2009-08-19 14:40:00,1.1087,1.10935,1.10865,1.1087,560300000.0
2009-08-19 14:45:00,1.1087,1.1088,1.10855,1.10875,643700000.0
2009-08-19 14:50:00,1.1088,1.10935,1.1086,1.1093,586300000.0
2009-08-19 14:55:00,1.1093,1.10965,1.10855,1.10855,455200000.0
2009-08-19 15:00:00,1.1086,1.10915,1.10815,1.10855,906800000.0
2009-08-19 15:05:00,1.1086,1.1086,1.1076,1.1077,768000000.0
2009-08-19 15:10:00,1.1077,1.1088,1.1077,1.1087,457100000.0
2009-08-19 15:15:00,1.1087,1.1093,1.1083,1.10925,566200000.0
2009-08-19 15:20:00,1.10925,1.1096,1.1089,1.10955,810000000.0
2009-08-19 15:25:00,1.10955,1.1097,1.1091,1.10965,488999999.0
2009-08-19 15:30:00,1.1096,1.10995,1.10795,1.108,527700000.0
2009-08-19 15:35:00,1.108,1.10815,1.107,1.10745,969300000.0
2009-08-19 15:40:00,1.1075,1.1079,1.1064,1.10695,838300000.0
2009-08-19 15:45:00,1.10695,1.10695,1.1053,1.1064,1139800001.0
2009-08-19 15:50:00,1.1064,1.1064,1.10495,1.10565,1048400000.0
2009-08-19 15:55:00,1.10565,1.1059,1.10475,1.10505,757400000.0
2009-08-19 16:00:00,1.10505,1.10505,1.10325,1.10325,1086000000.0
2009-08-19 16:05:00,1.10325,1.10445,1.10325,1.1043,1054000000.0
2009-08-19 16:10:00,1.1043,1.1049,1.10355,1.1046,912400000.0
2009-08-19 16:15:00,1.1046,1.10515,1.1043,1.1044,789530000.0
2009-08-19 16:20:00,1.1044,1.1046,1.10325,1.10375,844299999.0
2009-08-19 16:25:00,1.10375,1.10475,1.10315,1.10315,800900000.0
2009-08-19 16:30:00,1.10315,1.10315,1.0993,1.1013,1221100000.0
2009-08-19 16:35:00,1.1013,1.10145,1.09945,1.10105,969700000.0
2009-08-19 16:40:00,1.10105,1.1022,1.10075,1.1013,1045700000.0
2009-08-19 16:45:00,1.1013,1.1027,1.10115,1.10225,970100001.0
2009-08-19 16:50:00,1.10215,1.1024,1.1013,1.10145,802100000.0
2009-08-19 16:55:00,1.10145,1.10325,1.10135,1.10325,956020000.0
2009-08-19 17:00:00,1.10325,1.10325,1.10125,1.10255,858400000.0
2009-08-19 17:05:00,1.10255,1.1035,1.10205,1.10315,804700000.0
2009-08-19 17:10:00,1.10315,1.10355,1.10295,1.1031,663800000.0
2009-08-19 17:15:00,1.1031,1.10315,1.1023,1.1028,771200000.0
2009-08-19 17:20:00,1.1028,1.1038,1.1028,1.1038,729700000.0
2009-08-19 17:25:00,1.1038,1.104,1.10235,1.1024,569600000.0
2009-08-19 17:30:00,1.1023,1.10245,1.1019,1.1024,691500000.0
2009-08-19 17:35:00,1.1024,1.1031,1.10205,1.10225,716500000.0
2009-08-19 17:40:00,1.10225,1.10235,1.10185,1.10205,558800000.0
2009-08-19 17:45:00,1.1021,1.10225,1.10095,1.10125,663100000.0
2009-08-19 17:50:00,1.10125,1.1015,1.1002,1.1003,516800000.0
2009-08-19 17:55:00,1.10015,1.10025,1.096,1.09695,1032700000.0
2009-08-19 18:00:00,1.097,1.09805,1.09625,1.09735,1026900000.0
2009-08-19 18:05:00,1.09735,1.0975,1.09585,1.0959,715000000.0
2009-08-19 18:10:00,1.0959,1.0967,1.0953,1.0966,783800000.0
2009-08-19 18:15:00,1.0966,1.09685,1.0961,1.0968,975400000.0
2009-08-19 18:20:00,1.09675,1.0974,1.0964,1.09725,729800000.0
2009-08-19 18:25:00,1.09725,1.0978,1.0972,1.09725,475000000.0
2009-08-19 18:30:00,1.09725,1.0976,1.097,1.0975,679800001.0
2009-08-19 18:35:00,1.09745,1.09745,1.0959,1.09595,556000000.0
2009-08-19 18:40:00,1.09595,1.09755,1.0959,1.09755,517700000.0
2009-08-19 18:45:00,1.09745,1.09745,1.09675,1.09735,277700000.0
2009-08-19 18:50:00,1.09735,1.0974,1.0958,1.0958,693100000.0
2009-08-19 18:55:00,1.0959,1.0963,1.0954,1.0962,367300000.0
2009-08-19 19:00:00,1.0961,1.09635,1.09575,1.09625,209300000.0
2009-08-19 19:05:00,1.0961,1.0962,1.0958,1.0958,553500000.0
2009-08-19 19:10:00,1.09585,1.0959,1.095,1.0954,736500000.0
2009-08-19 19:15:00,1.0954,1.09635,1.0951,1.09585,704200000.0
2009-08-19 19:20:00,1.0959,1.09635,1.09525,1.09535,702600000.0
2009-08-19 19:25:00,1.09535,1.09545,1.095,1.0954,656100000.0
2009-08-19 19:30:00,1.0954,1.0957,1.09515,1.09555,687500000.0
2009-08-19 19:35:00,1.09555,1.0959,1.09525,1.09525,722700001.0
2009-08-19 19:40:00,1.0953,1.0955,1.09475,1.0955,394400000.0
2009-08-19 19:45:00,1.09555,1.0959,1.0954,1.09545,481800000.0
2009-08-19 19:50:00,1.09545,1.0955,1.0946,1.0947,834900000.0
2009-08-19 19:55:00,1.0947,1.09505,1.0946,1.0947,539900000.0
2009-08-19 20:00:00,1.0947,1.0952,1.0945,1.0952,797600002.0
2009-08-19 20:05:00,1.0952,1.0954,1.09495,1.09525,349700000.0
2009-08-19 20:10:00,1.09525,1.09555,1.095,1.09555,253200000.0
2009-08-19 20:15:00,1.09545,1.0958,1.09525,1.09545,504200000.0
2009-08-19 20:20:00,1.09545,1.09605,1.09525,1.09605,431800000.0
2009-08-19 20:25:00,1.09605,1.0963,1.0959,1.09615,560700000.0
2009-08-19 20:30:00,1.0961,1.09695,1.09585,1.09695,847400000.0
2009-08-19 20:35:00,1.0971,1.09745,1.09655,1.0967,979999998.0
2009-08-19 20:40:00,1.0967,1.09735,1.09645,1.09725,844399999.0
2009-08-19 20:45:00,1.09725,1.0976,1.0972,1.09735,545500000.0
2009-08-19 20:50:00,1.09735,1.0974,1.09675,1.09675,365500000.0
2009-08-19 20:55:00,1.09675,1.09675,1.09605,1.0961,561800000.0
2009-08-19 21:00:00,1.0961,1.09665,1.09595,1.09605,359700000.0
2009-08-19 21:05:00,1.0961,1.09685,1.096,1.09665,797900000.0
2009-08-19 21:10:00,1.09665,1.09725,1.09655,1.09655,844899999.0
2009-08-19 21:15:00,1.09655,1.09675,1.09605,1.0964,614600000.0
2009-08-19 21:20:00,1.0964,1.0964,1.09425,1.09445,1055399999.0
2009-08-19 21:25:00,1.0945,1.09475,1.0942,1.0947,576400000.0
2009-08-19 21:30:00,1.0947,1.0952,1.0947,1.09515,522400000.0
2009-08-19 21:35:00,1.0952,1.09525,1.09435,1.09435,505300000.0
2009-08-19 21:40:00,1.0944,1.0947,1.09415,1.0944,617600000.0
2009-08-19 21:45:00,1.09435,1.09525,1.0943,1.0952,554700000.0
2009-08-19 21:50:00,1.09525,1.0957,1.09515,1.0955,458600000.0
2009-08-19 21:55:00,1.09565,1.09575,1.0954,1.09555,595900000.0
2009-08-19 22:00:00,1.09565,1.09575,1.0955,1.0957,69800000.0
2009-08-19 22:05:00,1.0957,1.096,1.0956,1.0958,485000000.0
2009-08-19 22:10:00,1.09575,1.09575,1.0948,1.09565,326300000.0
2009-08-19 22:15:00,1.0956,1.0958,1.09525,1.09545,158500000.0
2009-08-19 22:20:00,1.0955,1.09565,1.0953,1.09555,113400000.0
2009-08-19 22:25:00,1.09545,1.0957,1.09535,1.09565,115000000.0
2009-08-19 22:30:00,1.0953,1.09585,1.09506,1.09585,73700000.0
2009-08-19 22:35:00,1.09585,1.09585,1.0952,1.0953,91200000.0
2009-08-19 22:40:00,1.0953,1.0955,1.0949,1.095,115100000.0
2009-08-19 22:45:00,1.09473,1.09525,1.09473,1.09525,95400000.0
2009-08-19 22:50:00,1.09535,1.0955,1.09515,1.0952,87800000.0
2009-08-19 22:55:00,1.0952,1.09555,1.0951,1.0951,116000000.0
2009-08-19 23:00:00,1.0951,1.09525,1.09353,1.0949,84200000.0
2009-08-19 23:05:00,1.09485,1.0949,1.09415,1.0946,41600000.0
2009-08-19 23:10:00,1.0945,1.09475,1.09437,1.0946,41800000.0
2009-08-19 23:15:00,1.0946,1.0946,1.0944,1.09443,94200000.0
2009-08-19 23:20:00,1.09428,1.09492,1.09428,1.09492,127700000.0
2009-08-19 23:25:00,1.09485,1.09495,1.0935,1.09415,144000000.0
2009-08-19 23:30:00,1.09425,1.0947,1.09425,1.0944,214200000.0
2009-08-19 23:35:00,1.09455,1.09465,1.09442,1.09448,99700000.0
2009-08-19 23:40:00,1.09443,1.0947,1.09427,1.09455,118400000.0
2009-08-19 23:45:00,1.09455,1.09475,1.09437,1.09475,136900000.0
2009-08-19 23:50:00,1.0947,1.0948,1.09457,1.0948,53000000.0
2009-08-19 23:55:00,1.0948,1.09495,1.09465,1.09495,18000000.0
2009-08-20 00:00:00,1.09495,1.09515,1.0946,1.0949,158700000.0
2009-08-20 00:05:00,1.0949,1.0953,1.0949,1.0951,98600000.0
2009-08-20 00:10:00,1.0951,1.09535,1.09475,1.09503,159800000.0
2009-08-20 00:15:00,1.09525,1.0954,1.09482,1.0952,247800000.0
2009-08-20 00:20:00,1.0955,1.0956,1.09495,1.0954,101800000.0
2009-08-20 00:25:00,1.0954,1.0954,1.09472,1.09496,115900000.0
2009-08-20 00:30:00,1.09496,1.09511,1.09425,1.09435,131000000.0
2009-08-20 00:35:00,1.09445,1.0948,1.09445,1.09458,53600000.0
2009-08-20 00:40:00,1.0948,1.09505,1.09478,1.09505,37500000.0
2009-08-20 00:45:00,1.0951,1.0954,1.09486,1.09496,62000000.0
2009-08-20 00:50:00,1.09515,1.0954,1.095,1.0954,74400000.0
2009-08-20 00:55:00,1.0954,1.0955,1.0953,1.09545,75400000.0
2009-08-20 01:00:00,1.09555,1.09565,1.0951,1.0955,118700000.0
2009-08-20 01:05:00,1.0955,1.0956,1.09505,1.0956,111300000.0
2009-08-20 01:10:00,1.09555,1.09565,1.09555,1.0956,51600000.0
2009-08-20 01:15:00,1.0956,1.0956,1.09485,1.09535,131000000.0
2009-08-20 01:20:00,1.09535,1.09555,1.09535,1.09555,363300000.0
2009-08-20 01:25:00,1.09555,1.09565,1.09545,1.09565,293300000.0
2009-08-20 01:30:00,1.09532,1.09575,1.09531,1.09565,158199999.0
2009-08-20 01:35:00,1.09565,1.09565,1.0952,1.0953,119800000.0
2009-08-20 01:40:00,1.0953,1.0954,1.0951,1.0951,73500000.0
2009-08-20 01:45:00,1.0951,1.0953,1.0948,1.09485,142800000.0
2009-08-20 01:50:00,1.09485,1.09485,1.0945,1.0946,66300000.0
2009-08-20 01:55:00,1.0946,1.0946,1.0939,1.0941,306900000.0
2009-08-20 02:00:00,1.09425,1.09445,1.09385,1.094,164900000.0
2009-08-20 02:05:00,1.0941,1.0946,1.0939,1.09425,261600000.0
2009-08-20 02:10:00,1.09425,1.0953,1.09425,1.0951,180100000.0
2009-08-20 02:15:00,1.0952,1.0954,1.09495,1.0952,226700000.0
2009-08-20 02:20:00,1.0952,1.09565,1.09515,1.09555,452000000.0
2009-08-20 02:25:00,1.0955,1.09595,1.0953,1.0958,492400000.0
2009-08-20 02:30:00,1.0958,1.09595,1.09535,1.09555,227100000.0
2009-08-20 02:35:00,1.09555,1.09555,1.09475,1.09525,138600000.0
2009-08-20 02:40:00,1.09525,1.09535,1.09495,1.09505,170800000.0
2009-08-20 02:45:00,1.09505,1.096,1.095,1.09595,165800000.0
2009-08-20 02:50:00,1.0959,1.09615,1.0959,1.09605,300600000.0
2009-08-20 02:55:00,1.09625,1.09645,1.09535,1.0955,316400000.0
2009-08-20 03:00:00,1.09555,1.0969,1.09555,1.0968,327500000.0
2009-08-20 03:05:00,1.0968,1.0973,1.0967,1.0969,143100000.0
2009-08-20 03:10:00,1.0969,1.0969,1.09645,1.0968,163400000.0
2009-08-20 03:15:00,1.0968,1.0968,1.0962,1.0965,125100000.0
2009-08-20 03:20:00,1.0965,1.0967,1.0965,1.0965,74500000.0
2009-08-20 03:25:00,1.0965,1.0965,1.0954,1.0956,151000000.0
2009-08-20 03:30:00,1.0956,1.09565,1.09495,1.09565,260000000.0
2009-08-20 03:35:00,1.0957,1.0961,1.09565,1.09585,110800000.0
2009-08-20 03:40:00,1.0958,1.09585,1.095,1.09505,275500000.0
2009-08-20 03:45:00,1.09505,1.09535,1.0947,1.09535,146200000.0
2009-08-20 03:50:00,1.09535,1.09535,1.09475,1.09475,105700000.0
2009-08-20 03:55:00,1.09475,1.0954,1.0942,1.0949,277400000.0
2009-08-20 04:00:00,1.0949,1.0952,1.0949,1.095,162400000.0
2009-08-20 04:05:00,1.09505,1.09565,1.09505,1.09565,100700000.0
2009-08-20 04:10:00,1.0957,1.09585,1.09565,1.09565,60300000.0
2009-08-20 04:15:00,1.09565,1.096,1.09565,1.0957,70400000.0
2009-08-20 04:20:00,1.0957,1.096,1.09565,1.0959,148700000.0
2009-08-20 04:25:00,1.09595,1.0968,1.09595,1.09665,199000000.0
2009-08-20 04:30:00,1.09665,1.0967,1.09605,1.0965,98800000.0
2009-08-20 04:35:00,1.0965,1.09685,1.09635,1.09685,132900000.0
2009-08-20 04:40:00,1.09685,1.0973,1.0968,1.0971,146800000.0
2009-08-20 04:45:00,1.0971,1.09815,1.0971,1.0978,159400000.0
2009-08-20 04:50:00,1.0978,1.0978,1.0974,1.0976,86500000.0
2009-08-20 04:55:00,1.09755,1.09815,1.0975,1.0981,102100000.0
2009-08-20 05:00:00,1.09805,1.09805,1.0968,1.0972,201100000.0
2009-08-20 05:05:00,1.0971,1.0974,1.09665,1.0971,104500000.0
2009-08-20 05:10:00,1.0971,1.0972,1.0963,1.0969,120200000.0
2009-08-20 05:15:00,1.0969,1.0969,1.09615,1.0967,129100000.0
2009-08-20 05:20:00,1.0968,1.0968,1.0961,1.0962,89800000.0
2009-08-20 05:25:00,1.0962,1.0962,1.0956,1.0959,162100000.0
2009-08-20 05:30:00,1.0959,1.0962,1.09565,1.09585,91600000.0
2009-08-20 05:35:00,1.09595,1.0963,1.09595,1.0962,124100000.0
2009-08-20 05:40:00,1.0962,1.0966,1.0961,1.0966,100600000.0
2009-08-20 05:45:00,1.0967,1.0968,1.0964,1.0964,158700000.0
2009-08-20 05:50:00,1.0966,1.0967,1.09645,1.0967,79800000.0
2009-08-20 05:55:00,1.0967,1.0967,1.0963,1.0963,56300000.0
2009-08-20 06:00:00,1.09635,1.09635,1.0961,1.0962,266900000.0
2009-08-20 06:05:00,1.0962,1.0963,1.096,1.0963,118200000.0
2009-08-20 06:10:00,1.0963,1.0963,1.096,1.0963,275600000.0
2009-08-20 06:15:00,1.0963,1.0963,1.0959,1.0961,132400000.0
2009-08-20 06:20:00,1.0961,1.0962,1.09585,1.09615,138200000.0
2009-08-20 06:25:00,1.0961,1.0962,1.096,1.09615,82800000.0
2009-08-20 06:30:00,1.09615,1.0962,1.0959,1.09615,107800000.0
2009-08-20 06:35:00,1.09615,1.09615,1.095,1.0955,169300000.0
2009-08-20 06:40:00,1.0953,1.09595,1.0953,1.09585,69600000.0
2009-08-20 06:45:00,1.09575,1.09595,1.0957,1.09575,65500000.0
2009-08-20 06:50:00,1.0958,1.0962,1.09565,1.09595,91300000.0
2009-08-20 06:55:00,1.096,1.0968,1.09565,1.0966,109800000.0
2009-08-20 07:00:00,1.09665,1.09665,1.09635,1.09635,90400000.0
2009-08-20 07:05:00,1.09635,1.09715,1.0963,1.0969,186000000.0
2009-08-20 07:10:00,1.0969,1.09695,1.0962,1.0966,102600000.0
2009-08-20 07:15:00,1.0966,1.09695,1.09566,1.09604,365400000.0
2009-08-20 07:20:00,1.0962,1.09635,1.0959,1.09595,123300000.0
2009-08-20 07:25:00,1.09538,1.09615,1.09538,1.0959,349000000.0
2009-08-20 07:30:00,1.0959,1.09635,1.0958,1.0961,92200000.0
2009-08-20 07:35:00,1.09625,1.09665,1.0958,1.0963,77200000.0
2009-08-20 07:40:00,1.0964,1.0966,1.09606,1.0963,168300000.0
2009-08-20 07:45:00,1.0963,1.0963,1.0951,1.09565,209000000.0
2009-08-20 07:50:00,1.09565,1.09665,1.0953,1.0964,532799988.0
2009-08-20 07:55:00,1.0964,1.09665,1.0963,1.09665,354800003.0
2009-08-20 08:00:00,1.09665,1.09665,1.0961,1.09655,389000000.0
2009-08-20 08:05:00,1.09645,1.09665,1.0962,1.0964,392700000.0
2009-08-20 08:10:00,1.0964,1.0965,1.0957,1.09575,265800000.0
2009-08-20 08:15:00,1.09575,1.09595,1.095,1.0954,282100000.0
2009-08-20 08:20:00,1.0954,1.0954,1.09505,1.0953,220800000.0
2009-08-20 08:25:00,1.0953,1.0954,1.09505,1.0952,183900000.0
2009-08-20 08:30:00,1.0952,1.09585,1.0952,1.0955,135400000.0
2009-08-20 08:35:00,1.0955,1.0955,1.0948,1.09505,310100000.0
2009-08-20 08:40:00,1.0951,1.0956,1.09495,1.0954,313200000.0
2009-08-20 08:45:00,1.0954,1.09735,1.0954,1.09715,552800000.0
2009-08-20 08:50:00,1.0973,1.09745,1.09625,1.09635,336000000.0
2009-08-20 08:55:00,1.09635,1.0975,1.09635,1.0973,434400000.0
2009-08-20 09:00:00,1.0973,1.0973,1.09595,1.09605,314000000.0
2009-08-20 09:05:00,1.09605,1.09695,1.0958,1.09625,544200000.0
2009-08-20 09:10:00,1.09625,1.09635,1.0958,1.0958,439300000.0
2009-08-20 09:15:00,1.0958,1.09585,1.09565,1.09585,321800000.0
2009-08-20 09:20:00,1.09585,1.0967,1.0958,1.0967,446600000.0
2009-08-20 09:25:00,1.09665,1.09665,1.09565,1.09575,442700000.0
2009-08-20 09:30:00,1.09575,1.09595,1.09535,1.0958,362500000.0
2009-08-20 09:35:00,1.0959,1.096,1.0954,1.09575,670500000.0
2009-08-20 09:40:00,1.09575,1.0965,1.09535,1.09615,429300000.0
2009-08-20 09:45:00,1.09625,1.0963,1.09615,1.09625,150900000.0
2009-08-20 09:50:00,1.09625,1.09665,1.0962,1.0963,337800000.0
2009-08-20 09:55:00,1.09625,1.09655,1.09605,1.09645,265100000.0
2009-08-20 10:00:00,1.0964,1.09675,1.0957,1.09595,396800000.0
2009-08-20 10:05:00,1.09595,1.09595,1.09475,1.0951,370599999.0
2009-08-20 10:10:00,1.09505,1.0951,1.0947,1.09485,253200000.0
2009-08-20 10:15:00,1.09485,1.09485,1.0946,1.0947,304800000.0
2009-08-20 10:20:00,1.09465,1.09475,1.0934,1.0937,385800000.0
2009-08-20 10:25:00,1.09375,1.09395,1.09295,1.09335,574900000.0
2009-08-20 10:30:00,1.0934,1.0944,1.09295,1.09435,564100000.0
2009-08-20 10:35:00,1.09445,1.09445,1.09415,1.09425,187100000.0
2009-08-20 10:40:00,1.09425,1.09495,1.09425,1.09475,630600001.0
2009-08-20 10:45:00,1.09475,1.0959,1.09465,1.0957,671300001.0
2009-08-20 10:50:00,1.0957,1.09575,1.09495,1.09515,377800000.0
2009-08-20 10:55:00,1.09515,1.09515,1.09445,1.09465,253200000.0
2009-08-20 11:00:00,1.0946,1.09505,1.0946,1.09485,312300000.0
2009-08-20 11:05:00,1.0949,1.09535,1.09485,1.0952,375500000.0
2009-08-20 11:10:00,1.0952,1.0956,1.09495,1.0956,316800000.0
2009-08-20 11:15:00,1.0956,1.09595,1.0955,1.0958,366500001.0
2009-08-20 11:20:00,1.0958,1.0962,1.09555,1.096,276500000.0
2009-08-20 11:25:00,1.096,1.0963,1.09555,1.0959,455300000.0
2009-08-20 11:30:00,1.0959,1.09605,1.0958,1.096,296000000.0
2009-08-20 11:35:00,1.0959,1.0961,1.09575,1.09605,379900000.0
2009-08-20 11:40:00,1.09605,1.09645,1.09605,1.09645,187000000.0
2009-08-20 11:45:00,1.09645,1.0965,1.09605,1.0961,393200000.0
2009-08-20 11:50:00,1.0961,1.0961,1.0956,1.09575,300500000.0
2009-08-20 11:55:00,1.09575,1.09575,1.0956,1.0956,314200000.0
2009-08-20 12:00:00,1.09565,1.09565,1.09545,1.0956,144600000.0
2009-08-20 12:05:00,1.0956,1.0963,1.09555,1.096,304200000.0
2009-08-20 12:10:00,1.096,1.0968,1.09585,1.0966,299400000.0
2009-08-20 12:15:00,1.0966,1.0968,1.0965,1.0965,130200000.0
2009-08-20 12:20:00,1.0965,1.09655,1.09625,1.09635,205100000.0
2009-08-20 12:25:00,1.09635,1.09665,1.09635,1.09645,301000000.0
2009-08-20 12:30:00,1.0965,1.09665,1.0964,1.09645,190900000.0
2009-08-20 12:35:00,1.09645,1.09665,1.0964,1.0966,111700000.0
2009-08-20 12:40:00,1.0966,1.0969,1.09645,1.09675,243300000.0
2009-08-20 12:45:00,1.09675,1.09685,1.0965,1.0966,344900000.0
2009-08-20 12:50:00,1.09665,1.0968,1.0963,1.09635,318900000.0
2009-08-20 12:55:00,1.09635,1.0967,1.09635,1.0965,689800000.0
2009-08-20 13:00:00,1.09645,1.0967,1.0964,1.0966,190500000.0
2009-08-20 13:05:00,1.09665,1.09705,1.09655,1.09695,226500000.0
2009-08-20 13:10:00,1.09695,1.0981,1.09675,1.0979,424200000.0
2009-08-20 13:15:00,1.0979,1.09805,1.09715,1.09725,228600000.0
2009-08-20 13:20:00,1.09725,1.09785,1.09725,1.09775,194600000.0
2009-08-20 13:25:00,1.09775,1.0982,1.0976,1.098,181000000.0
2009-08-20 13:30:00,1.098,1.09805,1.0969,1.0972,554400000.0
2009-08-20 13:35:00,1.0972,1.0973,1.09665,1.09675,455000000.0
2009-08-20 13:40:00,1.0968,1.09765,1.09675,1.09735,305800000.0
2009-08-20 13:45:00,1.0974,1.0975,1.0964,1.09675,767700000.0
2009-08-20 13:50:00,1.09675,1.09675,1.09645,1.09655,548000000.0
2009-08-20 13:55:00,1.09655,1.09655,1.0962,1.09625,453000000.0
2009-08-20 14:00:00,1.09625,1.0966,1.0958,1.0964,711000000.0
2009-08-20 14:05:00,1.09635,1.09635,1.09535,1.09545,413500000.0
2009-08-20 14:10:00,1.09545,1.0957,1.09525,1.0953,520100000.0
2009-08-20 14:15:00,1.0953,1.0957,1.09475,1.09565,427800000.0
2009-08-20 14:20:00,1.09565,1.0966,1.09565,1.0958,1103299998.0
2009-08-20 14:25:00,1.0958,1.0959,1.0938,1.0938,553600000.0
2009-08-20 14:30:00,1.0939,1.09755,1.0939,1.0974,786100000.0
2009-08-20 14:35:00,1.0974,1.0976,1.09655,1.09735,1133200000.0
2009-08-20 14:40:00,1.0974,1.0979,1.09635,1.0965,767900000.0
2009-08-20 14:45:00,1.0965,1.09805,1.0965,1.09765,697600000.0
2009-08-20 14:50:00,1.09765,1.0984,1.09725,1.09775,869500000.0
2009-08-20 14:55:00,1.09775,1.09815,1.09725,1.09815,584900000.0
2009-08-20 15:00:00,1.0982,1.0992,1.09815,1.0992,636700000.0
2009-08-20 15:05:00,1.09915,1.0993,1.09785,1.09855,955900000.0
2009-08-20 15:10:00,1.09845,1.09905,1.09785,1.09795,937300000.0
2009-08-20 15:15:00,1.09795,1.0982,1.0975,1.0982,861500000.0
2009-08-20 15:20:00,1.0982,1.09885,1.09805,1.0985,562700000.0
2009-08-20 15:25:00,1.0985,1.0995,1.098,1.09815,600200002.0
2009-08-20 15:30:00,1.09825,1.09915,1.09745,1.09825,832600000.0
2009-08-20 15:35:00,1.09825,1.09825,1.097,1.0979,905300000.0
2009-08-20 15:40:00,1.0979,1.0979,1.09605,1.09715,956800000.0
2009-08-20 15:45:00,1.09705,1.09725,1.09645,1.09695,826100000.0
2009-08-20 15:50:00,1.09695,1.0981,1.0965,1.09755,997000002.0
2009-08-20 15:55:00,1.09755,1.0977,1.09615,1.09615,980950000.0
2009-08-20 16:00:00,1.09595,1.09745,1.0953,1.0972,834340000.0
2009-08-20 16:05:00,1.09715,1.09855,1.097,1.0981,1241600000.0
2009-08-20 16:10:00,1.098,1.0982,1.0969,1.0969,987000000.0
2009-08-20 16:15:00,1.09695,1.09755,1.0968,1.09705,1182699999.0
2009-08-20 16:20:00,1.09705,1.0972,1.09655,1.09665,909100001.0
2009-08-20 16:25:00,1.09665,1.097,1.09635,1.09655,816600000.0
2009-08-20 16:30:00,1.09655,1.0971,1.0959,1.09625,983400000.0
2009-08-20 16:35:00,1.0963,1.0968,1.0961,1.09635,845200000.0
2009-08-20 16:40:00,1.09635,1.0965,1.09555,1.0958,877499999.0
2009-08-20 16:45:00,1.0958,1.0965,1.09545,1.0964,662500000.0
2009-08-20 16:50:00,1.0964,1.0968,1.0962,1.09625,581800000.0
2009-08-20 16:55:00,1.09625,1.09655,1.09465,1.09475,985100000.0
2009-08-20 17:00:00,1.09475,1.09555,1.09445,1.09525,1074900000.0
2009-08-20 17:05:00,1.0952,1.09535,1.09465,1.0947,858200000.0
2009-08-20 17:10:00,1.0947,1.0954,1.09415,1.0952,786600000.0
2009-08-20 17:15:00,1.09525,1.0963,1.09515,1.0961,1043099998.0
2009-08-20 17:20:00,1.0961,1.09665,1.0958,1.0961,768500000.0
2009-08-20 17:25:00,1.0961,1.0965,1.0921,1.09215,1010200000.0
2009-08-20 17:30:00,1.09205,1.0924,1.09075,1.0914,1274580001.0
2009-08-20 17:35:00,1.0914,1.09225,1.09135,1.0919,977200000.0
2009-08-20 17:40:00,1.0919,1.092,1.0908,1.091,900999999.0
2009-08-20 17:45:00,1.091,1.09145,1.0906,1.0906,597400001.0
2009-08-20 17:50:00,1.0905,1.09075,1.0899,1.0899,764700000.0
2009-08-20 17:55:00,1.0899,1.0903,1.08985,1.0902,772200000.0
2009-08-20 18:00:00,1.09015,1.09045,1.08995,1.09045,660500000.0
2009-08-20 18:05:00,1.0905,1.0907,1.09015,1.09055,472800000.0
2009-08-20 18:10:00,1.09055,1.0915,1.09055,1.0912,739100000.0
2009-08-20 18:15:00,1.0912,1.0914,1.09035,1.0905,581400000.0
2009-08-20 18:20:00,1.09045,1.09125,1.09035,1.0911,605200000.0
2009-08-20 18:25:00,1.0911,1.0911,1.0903,1.09055,621900000.0
2009-08-20 18:30:00,1.09055,1.09055,1.08995,1.0902,301500000.0
2009-08-20 18:35:00,1.0902,1.0909,1.09015,1.0902,680900000.0
2009-08-20 18:40:00,1.09025,1.0903,1.088,1.08815,940800000.0
2009-08-20 18:45:00,1.0882,1.08825,1.08635,1.0875,1094000000.0
2009-08-20 18:50:00,1.0875,1.08865,1.0874,1.08765,899900000.0
2009-08-20 18:55:00,1.0877,1.08815,1.08755,1.08815,399700000.0
2009-08-20 19:00:00,1.08815,1.08875,1.0879,1.0885,269400000.0
2009-08-20 19:05:00,1.0885,1.08885,1.0881,1.08875,365000000.0
2009-08-20 19:10:00,1.08875,1.08895,1.0886,1.0886,686200000.0
2009-08-20 19:15:00,1.0886,1.089,1.0883,1.08895,493700000.0
2009-08-20 19:20:00,1.08895,1.08895,1.08845,1.08845,509300000.0
2009-08-20 19:25:00,1.08845,1.08845,1.08795,1.08825,485700000.0
2009-08-20 19:30:00,1.08825,1.08835,1.0878,1.08785,643800000.0
2009-08-20 19:35:00,1.08785,1.08825,1.0878,1.08785,496100000.0
2009-08-20 19:40:00,1.08785,1.0884,1.08775,1.08785,498500000.0
2009-08-20 19:45:00,1.08785,1.0883,1.08785,1.08815,702600000.0
2009-08-20 19:50:00,1.08815,1.08845,1.08765,1.0878,284700000.0
2009-08-20 19:55:00,1.0878,1.0881,1.0875,1.08785,677000000.0
2009-08-20 20:00:00,1.08785,1.088,1.08725,1.08755,381900000.0
2009-08-20 20:05:00,1.0876,1.088,1.0873,1.08735,498600000.0
2009-08-20 20:10:00,1.08735,1.08775,1.0873,1.08745,555600000.0
2009-08-20 20:15:00,1.08745,1.08755,1.08655,1.08735,796300000.0
2009-08-20 20:20:00,1.08735,1.08775,1.08695,1.08745,844800000.0
2009-08-20 20:25:00,1.08745,1.08835,1.08745,1.08835,778200000.0
2009-08-20 20:30:00,1.08845,1.0892,1.08825,1.0889,623900000.0
2009-08-20 20:35:00,1.0889,1.0891,1.08875,1.08905,527000000.0
2009-08-20 20:40:00,1.089,1.089,1.08855,1.0888,379300000.0
2009-08-20 20:45:00,1.0888,1.08895,1.0882,1.0884,804000000.0
2009-08-20 20:50:00,1.08845,1.08845,1.0879,1.08815,487800000.0
2009-08-20 20:55:00,1.08815,1.08865,1.08815,1.08845,538400000.0
2009-08-20 21:00:00,1.08845,1.08855,1.08815,1.08835,457600000.0
2009-08-20 21:05:00,1.0884,1.0884,1.0875,1.08765,670000000.0
2009-08-20 21:10:00,1.08745,1.08795,1.08745,1.0878,413800000.0
2009-08-20 21:15:00,1.0879,1.0882,1.0876,1.08815,656000005.0
2009-08-20 21:20:00,1.08815,1.08815,1.08795,1.08795,1530499997.0
2009-08-20 21:25:00,1.08795,1.08795,1.0866,1.0877,455000000.0
2009-08-20 21:30:00,1.0875,1.0879,1.08705,1.08755,461200000.0
2009-08-20 21:35:00,1.08755,1.0879,1.0873,1.0874,336900000.0
2009-08-20 21:40:00,1.0874,1.08765,1.087,1.08755,467100000.0
2009-08-20 21:45:00,1.08755,1.0879,1.0872,1.08775,437700000.0
2009-08-20 21:50:00,1.08775,1.08775,1.08745,1.08755,397900000.0
2009-08-20 21:55:00,1.0875,1.08785,1.08725,1.0875,559800000.0
2009-08-20 22:00:00,1.08765,1.0877,1.08735,1.08755,322800000.0
2009-08-20 22:05:00,1.08755,1.08755,1.0873,1.08735,130400000.0
2009-08-20 22:10:00,1.08735,1.0875,1.0873,1.0875,194400000.0
2009-08-20 22:15:00,1.0875,1.0881,1.08745,1.08795,247300000.0
2009-08-20 22:20:00,1.08785,1.08805,1.08775,1.08775,122800000.0
2009-08-20 22:25:00,1.08775,1.08815,1.08775,1.08805,55300000.0
2009-08-20 22:30:00,1.08805,1.08815,1.08765,1.08805,172400000.0
2009-08-20 22:35:00,1.08795,1.0885,1.08785,1.08805,205900000.0
2009-08-20 22:40:00,1.08805,1.0881,1.0877,1.0878,136000000.0
2009-08-20 22:45:00,1.0878,1.0878,1.0872,1.0875,157400000.0
2009-08-20 22:50:00,1.0875,1.0877,1.0875,1.0877,140800000.0
2009-08-20 22:55:00,1.08765,1.0878,1.08655,1.0867,209600000.0
2009-08-20 23:00:00,1.0869,1.0879,1.0866,1.0879,62100000.0
2009-08-20 23:05:00,1.08795,1.08855,1.08765,1.08815,69500000.0
2009-08-20 23:10:00,1.0883,1.08855,1.08825,1.08835,76800000.0
2009-08-20 23:15:00,1.08834,1.08859,1.08819,1.0885,145300000.0
2009-08-20 23:20:00,1.08826,1.0892,1.08815,1.08815,132200000.0
2009-08-20 23:25:00,1.08785,1.08835,1.08752,1.08815,134800000.0
2009-08-20 23:30:00,1.08805,1.08805,1.08755,1.0876,44000000.0
2009-08-20 23:35:00,1.0876,1.08764,1.08722,1.08737,185300001.0
2009-08-20 23:40:00,1.08765,1.0879,1.08735,1.08757,48100000.0
2009-08-20 23:45:00,1.0878,1.0879,1.08762,1.08778,92400000.0
2009-08-20 23:50:00,1.088,1.088,1.08763,1.08795,51800000.0
2009-08-20 23:55:00,1.0879,1.088,1.0876,1.08783,65600000.0
2009-08-21 00:00:00,1.0879,1.08795,1.08745,1.08765,72900000.0
2009-08-21 00:05:00,1.0877,1.08785,1.0875,1.08765,95200000.0
2009-08-21 00:10:00,1.08765,1.08775,1.08765,1.08765,58200000.0
2009-08-21 00:15:00,1.08765,1.08775,1.08752,1.08765,57400000.0
2009-08-21 00:20:00,1.08765,1.08775,1.08737,1.08765,56600000.0
2009-08-21 00:25:00,1.08765,1.088,1.08765,1.088,135200000.0
2009-08-21 00:30:00,1.088,1.088,1.08765,1.08765,88600000.0
2009-08-21 00:35:00,1.08765,1.08775,1.08765,1.08775,31700000.0
2009-08-21 00:40:00,1.08765,1.08805,1.08765,1.08805,75100000.0
2009-08-21 00:45:00,1.08805,1.08805,1.0877,1.08775,57000000.0
2009-08-21 00:50:00,1.08769,1.08815,1.08755,1.08775,108000000.0
2009-08-21 00:55:00,1.08775,1.0881,1.0877,1.0878,58200000.0
2009-08-21 01:00:00,1.08775,1.0881,1.08765,1.088,191800000.0
2009-08-21 01:05:00,1.088,1.088,1.08751,1.088,69600000.0
2009-08-21 01:10:00,1.088,1.088,1.0875,1.0877,92300000.0
2009-08-21 01:15:00,1.0876,1.0879,1.0876,1.0876,76800000.0
2009-08-21 01:20:00,1.0877,1.0878,1.08745,1.0877,308300000.0
2009-08-21 01:25:00,1.0877,1.0879,1.08755,1.08785,51900000.0
2009-08-21 01:30:00,1.08785,1.0881,1.08725,1.08755,215300000.0
2009-08-21 01:35:00,1.08755,1.0877,1.0872,1.0875,249700000.0
2009-08-21 01:40:00,1.0875,1.08765,1.08699,1.08765,112700000.0
2009-08-21 01:45:00,1.0877,1.08775,1.0874,1.0876,100100000.0
2009-08-21 01:50:00,1.0877,1.08795,1.08755,1.08795,36600000.0
2009-08-21 01:55:00,1.08795,1.0881,1.0879,1.08805,54300000.0
2009-08-21 02:00:00,1.0882,1.0885,1.0882,1.0883,139400000.0
2009-08-21 02:05:00,1.0884,1.0884,1.08735,1.0879,107800000.0
2009-08-21 02:10:00,1.0879,1.0885,1.0879,1.0883,102700000.0
2009-08-21 02:15:00,1.08825,1.0885,1.0882,1.08845,44300000.0
2009-08-21 02:20:00,1.08845,1.0886,1.08804,1.08832,56300000.0
2009-08-21 02:25:00,1.0886,1.0887,1.08814,1.0887,84400000.0
2009-08-21 02:30:00,1.0888,1.0892,1.0888,1.0888,77900000.0
2009-08-21 02:35:00,1.0888,1.0893,1.08805,1.0891,119900000.0
2009-08-21 02:40:00,1.0891,1.0895,1.08845,1.08885,129300000.0
2009-08-21 02:45:00,1.0889,1.0891,1.0885,1.0889,86800000.0
2009-08-21 02:50:00,1.0889,1.0891,1.08855,1.08875,124000000.0
2009-08-21 02:55:00,1.0886,1.0891,1.0881,1.0891,130900000.0
2009-08-21 03:00:00,1.0891,1.0895,1.08875,1.0893,107100000.0
2009-08-21 03:05:00,1.08905,1.0895,1.0884,1.0893,118700000.0
2009-08-21 03:10:00,1.08925,1.0893,1.08845,1.0885,137900000.0
2009-08-21 03:15:00,1.0885,1.0889,1.0885,1.0888,47700000.0
2009-08-21 03:20:00,1.0888,1.0895,1.08845,1.0895,126300000.0
2009-08-21 03:25:00,1.0895,1.0895,1.08895,1.08905,67600000.0
2009-08-21 03:30:00,1.08905,1.0894,1.08895,1.08905,66100000.0
2009-08-21 03:35:00,1.0891,1.0891,1.0888,1.08895,22500000.0
2009-08-21 03:40:00,1.0889,1.0889,1.0886,1.0886,59000000.0
2009-08-21 03:45:00,1.0886,1.0887,1.0885,1.0887,65000000.0
2009-08-21 03:50:00,1.08875,1.08905,1.0887,1.08905,62500000.0
2009-08-21 03:55:00,1.0888,1.0894,1.08875,1.0892,50000000.0
2009-08-21 04:00:00,1.0892,1.0893,1.0886,1.08885,106300000.0
2009-08-21 04:05:00,1.08885,1.0891,1.08865,1.0887,125200000.0
2009-08-21 04:10:00,1.0889,1.0893,1.08875,1.08905,148900000.0
2009-08-21 04:15:00,1.08905,1.08905,1.08845,1.0887,113400000.0
2009-08-21 04:20:00,1.0887,1.0888,1.0884,1.0887,109400000.0
2009-08-21 04:25:00,1.08836,1.089,1.08832,1.089,114200000.0
2009-08-21 04:30:00,1.089,1.08905,1.0888,1.0888,64100000.0
2009-08-21 04:35:00,1.0888,1.0888,1.08858,1.0887,53300000.0
2009-08-21 04:40:00,1.0887,1.0888,1.08822,1.0888,115000000.0
2009-08-21 04:45:00,1.08873,1.0888,1.0886,1.0887,25800000.0
2009-08-21 04:50:00,1.08838,1.0887,1.08826,1.0887,28400000.0
2009-08-21 04:55:00,1.08865,1.0888,1.0885,1.0887,35400000.0
2009-08-21 05:00:00,1.08834,1.0887,1.08825,1.0887,129200000.0
2009-08-21 05:05:00,1.0887,1.08886,1.08824,1.0884,131000000.0
2009-08-21 05:10:00,1.08865,1.0889,1.0886,1.0888,58800000.0
2009-08-21 05:15:00,1.0888,1.0888,1.0887,1.0887,31200000.0
2009-08-21 05:20:00,1.0887,1.0888,1.0887,1.0888,29400000.0
2009-08-21 05:25:00,1.0888,1.0898,1.0888,1.08965,62200000.0
2009-08-21 05:30:00,1.08965,1.09115,1.0896,1.09045,229400000.0
2009-08-21 05:35:00,1.0906,1.09145,1.09045,1.09145,104900000.0
2009-08-21 05:40:00,1.09145,1.09205,1.0909,1.0918,175600000.0
2009-08-21 05:45:00,1.092,1.0931,1.09185,1.09275,188100000.0
2009-08-21 05:50:00,1.0928,1.09325,1.0925,1.0929,104200000.0
2009-08-21 05:55:00,1.0928,1.09305,1.0924,1.093,192100000.0
2009-08-21 06:00:00,1.093,1.09305,1.09085,1.09085,214900000.0
2009-08-21 06:05:00,1.09085,1.092,1.09085,1.092,107200001.0
2009-08-21 06:10:00,1.09205,1.09275,1.09175,1.0925,133500000.0
2009-08-21 06:15:00,1.0925,1.0928,1.0916,1.0928,187300000.0
2009-08-21 06:20:00,1.09235,1.09305,1.0922,1.0926,274500002.0
2009-08-21 06:25:00,1.0927,1.094,1.0923,1.09345,294100001.0
2009-08-21 06:30:00,1.09345,1.09345,1.0925,1.09255,192700000.0
2009-08-21 06:35:00,1.09255,1.09255,1.0919,1.09195,78400000.0
2009-08-21 06:40:00,1.09195,1.09245,1.0917,1.09245,111500000.0
2009-08-21 06:45:00,1.09245,1.09264,1.09203,1.0925,86400000.0
2009-08-21 06:50:00,1.0925,1.0934,1.0925,1.0934,196400000.0
2009-08-21 06:55:00,1.09335,1.09405,1.0933,1.09365,276600000.0
2009-08-21 07:00:00,1.09365,1.0942,1.09315,1.0936,122400000.0
2009-08-21 07:05:00,1.0936,1.0943,1.0936,1.09375,86100000.0
2009-08-21 07:10:00,1.09375,1.09375,1.0925,1.09305,183100000.0
2009-08-21 07:15:00,1.09305,1.09325,1.09245,1.0925,106300000.0
2009-08-21 07:20:00,1.0925,1.0925,1.09195,1.0922,219600000.0
2009-08-21 07:25:00,1.0923,1.093,1.09205,1.09245,179300000.0
2009-08-21 07:30:00,1.09245,1.0926,1.09215,1.0923,135900000.0
2009-08-21 07:35:00,1.09225,1.0924,1.0918,1.092,82000000.0
2009-08-21 07:40:00,1.092,1.0921,1.0915,1.0921,126700000.0
2009-08-21 07:45:00,1.092,1.0923,1.0918,1.09185,99900000.0
2009-08-21 07:50:00,1.0918,1.0918,1.0914,1.0918,50400000.0
2009-08-21 07:55:00,1.0918,1.0918,1.09125,1.0915,91200000.0
2009-08-21 08:00:00,1.0915,1.09175,1.0915,1.0917,109200000.0
2009-08-21 08:05:00,1.09175,1.09175,1.0911,1.0916,198100000.0
2009-08-21 08:10:00,1.0916,1.09195,1.0915,1.09195,96200000.0
2009-08-21 08:15:00,1.0919,1.09225,1.0919,1.09225,84000000.0
2009-08-21 08:20:00,1.09184,1.09215,1.09135,1.0917,434800000.0
2009-08-21 08:25:00,1.0917,1.09225,1.0916,1.09215,371200000.0
2009-08-21 08:30:00,1.0922,1.0923,1.09125,1.09135,161600000.0
2009-08-21 08:35:00,1.09125,1.0913,1.09047,1.0906,201800000.0
2009-08-21 08:40:00,1.09065,1.09075,1.09,1.09015,215800000.0
2009-08-21 08:45:00,1.09015,1.09015,1.0892,1.0894,174300000.0
2009-08-21 08:50:00,1.0892,1.08925,1.0886,1.08865,219300000.0
2009-08-21 08:55:00,1.08865,1.08865,1.088,1.08845,306300000.0
2009-08-21 09:00:00,1.08845,1.08845,1.08775,1.08795,352200000.0
2009-08-21 09:05:00,1.0879,1.0879,1.08575,1.08725,671600000.0
2009-08-21 09:10:00,1.08725,1.0884,1.0869,1.0882,477300000.0
2009-08-21 09:15:00,1.08815,1.0882,1.0875,1.08815,383700000.0
2009-08-21 09:20:00,1.08825,1.0886,1.0882,1.08845,324400000.0
2009-08-21 09:25:00,1.0884,1.08855,1.0876,1.0876,517200000.0
2009-08-21 09:30:00,1.08755,1.08755,1.0863,1.08645,529500000.0
2009-08-21 09:35:00,1.08635,1.0864,1.0848,1.08485,684100000.0
2009-08-21 09:40:00,1.08485,1.0854,1.0846,1.08475,491800000.0
2009-08-21 09:45:00,1.08475,1.0866,1.0843,1.08645,626100000.0
2009-08-21 09:50:00,1.08645,1.0869,1.08615,1.0864,403700000.0
2009-08-21 09:55:00,1.0864,1.0866,1.0857,1.0866,304500000.0
2009-08-21 10:00:00,1.08655,1.08695,1.08615,1.08695,457300000.0
2009-08-21 10:05:00,1.08695,1.08745,1.0867,1.08745,273600000.0
2009-08-21 10:10:00,1.08745,1.08755,1.0864,1.08665,509900000.0
2009-08-21 10:15:00,1.0866,1.0869,1.08615,1.08675,344600000.0
2009-08-21 10:20:00,1.08675,1.0868,1.08605,1.0861,384600000.0
2009-08-21 10:25:00,1.0861,1.08655,1.08585,1.0865,288700000.0
2009-08-21 10:30:00,1.08655,1.0875,1.0864,1.0871,464000000.0
2009-08-21 10:35:00,1.08715,1.08725,1.08685,1.08725,346900000.0
2009-08-21 10:40:00,1.0872,1.08725,1.0867,1.0867,272600000.0
2009-08-21 10:45:00,1.0867,1.08675,1.0853,1.08565,291900000.0
2009-08-21 10:50:00,1.08565,1.08625,1.08545,1.08615,329100000.0
2009-08-21 10:55:00,1.0862,1.08645,1.0855,1.08555,504800000.0
2009-08-21 11:00:00,1.0855,1.08575,1.08545,1.08565,306100000.0
2009-08-21 11:05:00,1.08565,1.08575,1.0855,1.0855,179500000.0
2009-08-21 11:10:00,1.0855,1.0855,1.08485,1.08495,465600000.0
2009-08-21 11:15:00,1.08495,1.0851,1.08465,1.08495,254900000.0
2009-08-21 11:20:00,1.08495,1.0856,1.08495,1.08525,444400000.0
2009-08-21 11:25:00,1.08525,1.0854,1.0846,1.0846,260400000.0
2009-08-21 11:30:00,1.0846,1.0846,1.0828,1.08305,610000000.0
2009-08-21 11:35:00,1.08305,1.08355,1.08305,1.08325,436100000.0
2009-08-21 11:40:00,1.08315,1.0834,1.08295,1.08335,509600000.0
2009-08-21 11:45:00,1.08335,1.08345,1.08265,1.08295,415200000.0
2009-08-21 11:50:00,1.083,1.08335,1.0827,1.08325,324100000.0
2009-08-21 11:55:00,1.08325,1.08345,1.08275,1.083,401800000.0
2009-08-21 12:00:00,1.08295,1.0832,1.0826,1.0826,347999999.0
2009-08-21 12:05:00,1.08255,1.08275,1.08245,1.08245,804000000.0
2009-08-21 12:10:00,1.0825,1.08255,1.0819,1.082,487000000.0
2009-08-21 12:15:00,1.08195,1.0831,1.08195,1.08305,687000000.0
2009-08-21 12:20:00,1.08315,1.0838,1.0829,1.0833,440900000.0
2009-08-21 12:25:00,1.08335,1.0835,1.08226,1.08345,356600000.0
2009-08-21 12:30:00,1.0835,1.0835,1.083,1.08315,253000000.0
2009-08-21 12:35:00,1.08325,1.08335,1.0827,1.0832,142300000.0
2009-08-21 12:40:00,1.08325,1.08325,1.0823,1.0825,293500000.0
2009-08-21 12:45:00,1.08255,1.08315,1.08255,1.08305,213100000.0
2009-08-21 12:50:00,1.08305,1.08325,1.0819,1.08215,318400000.0
2009-08-21 12:55:00,1.08215,1.08315,1.0821,1.08315,297300000.0
2009-08-21 13:00:00,1.0831,1.0838,1.0827,1.08315,397100000.0
2009-08-21 13:05:00,1.08315,1.08355,1.08315,1.0834,266800000.0
2009-08-21 13:10:00,1.0834,1.0842,1.0833,1.0835,321300000.0
2009-08-21 13:15:00,1.08355,1.0836,1.08305,1.08345,252500000.0
2009-08-21 13:20:00,1.08345,1.0836,1.0833,1.0836,260500000.0
2009-08-21 13:25:00,1.0836,1.0837,1.0826,1.0826,361700000.0
2009-08-21 13:30:00,1.08275,1.083,1.0823,1.0825,449300000.0
2009-08-21 13:35:00,1.0825,1.0828,1.0823,1.0827,338300000.0
2009-08-21 13:40:00,1.0827,1.08295,1.08245,1.08295,375300000.0
2009-08-21 13:45:00,1.08305,1.08385,1.08295,1.08385,167900000.0
2009-08-21 13:50:00,1.08385,1.08385,1.0835,1.0838,237100000.0
2009-08-21 13:55:00,1.0838,1.08425,1.0838,1.08415,254200000.0
2009-08-21 14:00:00,1.0841,1.08475,1.0839,1.08465,743100000.0
2009-08-21 14:05:00,1.08465,1.08525,1.08465,1.08495,742200000.0
2009-08-21 14:10:00,1.08495,1.085,1.0841,1.08445,813500000.0
2009-08-21 14:15:00,1.08455,1.08475,1.08355,1.0841,978700002.0
2009-08-21 14:20:00,1.0841,1.0841,1.0831,1.0832,1101100000.0
2009-08-21 14:25:00,1.0832,1.08325,1.0821,1.08275,679600000.0
2009-08-21 14:30:00,1.08285,1.0832,1.0821,1.08305,673400000.0
2009-08-21 14:35:00,1.083,1.0835,1.0826,1.08325,415400000.0
2009-08-21 14:40:00,1.0832,1.0838,1.0824,1.08315,728400000.0
2009-08-21 14:45:00,1.08305,1.0835,1.0822,1.0829,522700000.0
2009-08-21 14:50:00,1.0829,1.08305,1.08235,1.0824,601700000.0
2009-08-21 14:55:00,1.0824,1.0834,1.082,1.0826,554700000.0
2009-08-21 15:00:00,1.08255,1.08265,1.0814,1.08175,977600000.0
2009-08-21 15:05:00,1.08175,1.08265,1.0816,1.0826,406100000.0
2009-08-21 15:10:00,1.0826,1.08265,1.08145,1.0818,482400000.0
2009-08-21 15:15:00,1.0818,1.08345,1.0817,1.0828,480700000.0
2009-08-21 15:20:00,1.08285,1.0831,1.0821,1.0822,556800000.0
2009-08-21 15:25:00,1.0822,1.0823,1.08165,1.082,390500000.0
2009-08-21 15:30:00,1.08215,1.0826,1.0816,1.08235,1021800000.0
2009-08-21 15:35:00,1.08225,1.08275,1.08165,1.0819,765200000.0
2009-08-21 15:40:00,1.08195,1.0821,1.08135,1.08195,883399998.0
2009-08-21 15:45:00,1.08195,1.0827,1.0813,1.082,672000000.0
2009-08-21 15:50:00,1.0821,1.08335,1.0821,1.0827,841200000.0
2009-08-21 15:55:00,1.0828,1.0831,1.0823,1.0827,758500000.0
2009-08-21 16:00:00,1.0828,1.0828,1.0776,1.0777,992700001.0
2009-08-21 16:05:00,1.07765,1.07785,1.0763,1.0777,1379900000.0
2009-08-21 16:10:00,1.0777,1.07775,1.07615,1.07665,1762800000.0
2009-08-21 16:15:00,1.07665,1.0783,1.0765,1.07805,1355200000.0
2009-08-21 16:20:00,1.07815,1.0792,1.0781,1.07875,1825500000.0
2009-08-21 16:25:00,1.07875,1.0798,1.07845,1.07885,1848100000.0
2009-08-21 16:30:00,1.0788,1.07985,1.0782,1.0785,1973500000.0
2009-08-21 16:35:00,1.0785,1.0788,1.07785,1.07855,1373999999.0
2009-08-21 16:40:00,1.07855,1.07865,1.07775,1.0785,956000000.0
2009-08-21 16:45:00,1.0785,1.08055,1.0784,1.08,1464800000.0
2009-08-21 16:50:00,1.08,1.0813,1.07995,1.0812,1267200000.0
2009-08-21 16:55:00,1.08115,1.0816,1.0797,1.08015,2178100000.0
2009-08-21 17:00:00,1.0801,1.081,1.08005,1.0804,1460300000.0
2009-08-21 17:05:00,1.0803,1.0813,1.0801,1.08125,934200000.0
2009-08-21 17:10:00,1.08125,1.08235,1.0812,1.08235,1125900000.0
2009-08-21 17:15:00,1.0823,1.0829,1.0812,1.08175,1295200000.0
2009-08-21 17:20:00,1.08175,1.0834,1.0817,1.08275,1387000000.0
2009-08-21 17:25:00,1.08275,1.08335,1.0819,1.08225,1134600000.0
2009-08-21 17:30:00,1.0823,1.0825,1.0804,1.08045,1304200000.0
2009-08-21 17:35:00,1.08045,1.0816,1.08035,1.0809,1212800000.0
2009-08-21 17:40:00,1.0809,1.08165,1.0807,1.08165,796200000.0
2009-08-21 17:45:00,1.0816,1.08205,1.0805,1.0807,803100000.0
2009-08-21 17:50:00,1.0807,1.0808,1.0802,1.08065,1064700000.0
2009-08-21 17:55:00,1.08065,1.0808,1.0792,1.0799,1707900001.0
2009-08-21 18:00:00,1.08,1.0807,1.07975,1.0805,982100000.0
2009-08-21 18:05:00,1.0805,1.08105,1.08035,1.0808,466600000.0
2009-08-21 18:10:00,1.08075,1.08115,1.0804,1.0811,1025200000.0
2009-08-21 18:15:00,1.08105,1.0814,1.0809,1.0812,528200000.0
2009-08-21 18:20:00,1.08125,1.0814,1.08045,1.08105,577200000.0
2009-08-21 18:25:00,1.081,1.0815,1.08065,1.08105,614500000.0
2009-08-21 18:30:00,1.08105,1.0818,1.0808,1.0817,445900000.0
2009-08-21 18:35:00,1.0817,1.08225,1.0817,1.08225,526700000.0
2009-08-21 18:40:00,1.08225,1.0824,1.08165,1.08185,582300000.0
2009-08-21 18:45:00,1.08185,1.082,1.0816,1.08165,890800000.0
2009-08-21 18:50:00,1.0816,1.08165,1.08115,1.0812,834100000.0
2009-08-21 18:55:00,1.0812,1.0821,1.0812,1.0819,1113900000.0
2009-08-21 19:00:00,1.08185,1.0822,1.0814,1.08195,848300000.0
2009-08-21 19:05:00,1.08195,1.0822,1.08155,1.0817,685500000.0
2009-08-21 19:10:00,1.0817,1.08235,1.08155,1.08185,634000000.0
2009-08-21 19:15:00,1.08165,1.08225,1.08145,1.08185,549900000.0
2009-08-21 19:20:00,1.08185,1.0823,1.0817,1.08215,353800000.0
2009-08-21 19:25:00,1.08215,1.08305,1.08215,1.08295,1098400000.0
2009-08-21 19:30:00,1.08295,1.08365,1.08285,1.0836,911200000.0
2009-08-21 19:35:00,1.08375,1.0839,1.0834,1.0837,797900000.0
2009-08-21 19:40:00,1.08375,1.08405,1.08355,1.0838,595300000.0
2009-08-21 19:45:00,1.0838,1.08395,1.0832,1.08335,513100000.0
2009-08-21 19:50:00,1.08325,1.0835,1.08315,1.0833,470000000.0
2009-08-21 19:55:00,1.08335,1.0839,1.0833,1.0837,408500000.0
2009-08-21 20:00:00,1.0837,1.0838,1.0833,1.08355,942400000.0
2009-08-21 20:05:00,1.08355,1.08355,1.0828,1.0828,832500000.0
2009-08-21 20:10:00,1.0828,1.08295,1.08255,1.08255,605600000.0
2009-08-21 20:15:00,1.0826,1.08295,1.0825,1.0825,522000000.0
2009-08-21 20:20:00,1.0825,1.08265,1.08205,1.08245,561300000.0
2009-08-21 20:25:00,1.0825,1.08265,1.08245,1.0825,103700000.0
2009-08-21 20:30:00,1.08255,1.0828,1.08235,1.08275,528700000.0
2009-08-21 20:35:00,1.08275,1.083,1.08255,1.0827,235750000.0
2009-08-21 20:40:00,1.08265,1.0832,1.08265,1.0832,456300000.0
2009-08-21 20:45:00,1.08325,1.08335,1.08265,1.0827,607100000.0
2009-08-21 20:50:00,1.0827,1.08275,1.08245,1.08245,468200000.0
2009-08-21 20:55:00,1.08245,1.08255,1.08225,1.08255,720700000.0
2009-08-21 21:00:00,1.08255,1.083,1.0824,1.083,516100000.0
2009-08-21 21:05:00,1.083,1.08335,1.0829,1.08295,213900000.0
2009-08-21 21:10:00,1.0829,1.08325,1.08275,1.08275,326000000.0
2009-08-21 21:15:00,1.08275,1.08275,1.08185,1.08215,306900000.0
2009-08-21 21:20:00,1.08215,1.08255,1.08195,1.08205,206100000.0
2009-08-21 21:25:00,1.08205,1.0822,1.082,1.0821,86900000.0
2009-08-21 21:30:00,1.0821,1.08215,1.0814,1.0814,257800000.0
2009-08-21 21:35:00,1.0814,1.0822,1.0814,1.0816,492100000.0
2009-08-21 21:40:00,1.08155,1.0819,1.0812,1.0816,460900000.0
2009-08-21 21:45:00,1.08165,1.0821,1.0816,1.082,194000000.0
2009-08-21 21:50:00,1.08195,1.0822,1.08125,1.08145,318400000.0
2009-08-21 21:55:00,1.08145,1.08185,1.0813,1.08185,121700000.0
2009-08-21 22:00:00,1.08195,1.082,1.08105,1.08145,249100000.0
2009-08-21 22:05:00,1.08145,1.08185,1.08125,1.08175,123300000.0
2009-08-21 22:10:00,1.08165,1.0818,1.08155,1.08175,48800000.0
2009-08-21 22:15:00,1.0818,1.08225,1.08165,1.0822,127800000.0
2009-08-21 22:20:00,1.08215,1.0823,1.08205,1.0822,74500000.0
2009-08-21 22:25:00,1.0822,1.0826,1.08194,1.08226,122200000.0
2009-08-21 22:30:00,1.08207,1.0826,1.08204,1.0825,127100000.0
2009-08-21 22:35:00,1.08215,1.0834,1.08215,1.08269,276100000.0
2009-08-21 22:40:00,1.08325,1.08335,1.0827,1.08315,207000000.0
2009-08-21 22:45:00,1.0831,1.0832,1.0815,1.08155,257000000.0
2009-08-21 22:50:00,1.0816,1.0819,1.08135,1.0814,251400000.0
2009-08-21 22:55:00,1.0813,1.08195,1.08085,1.08095,168600000.0
2009-08-24 00:00:00,1.07918,1.07952,1.07908,1.07952,320000000.0
2009-08-24 00:05:00,1.07949,1.07953,1.07924,1.07929,256000000.0
2009-08-24 00:10:00,1.0793,1.07941,1.07925,1.07929,320000000.0
2009-08-24 00:15:00,1.07928,1.07934,1.07923,1.07924,320000000.0
2009-08-24 00:20:00,1.0792,1.07943,1.07911,1.07924,320000000.0
2009-08-24 00:25:00,1.07919,1.07932,1.07919,1.07924,320000000.0
2009-08-24 00:30:00,1.07925,1.07934,1.07886,1.07897,320000000.0
2009-08-24 00:35:00,1.07898,1.07915,1.07888,1.07895,320000000.0
2009-08-24 00:40:00,1.07896,1.07922,1.0789,1.07911,320000000.0
2009-08-24 00:45:00,1.0791,1.07925,1.07905,1.07916,320000000.0
2009-08-24 00:50:00,1.07918,1.07932,1.07908,1.0791,320000000.0
2009-08-24 00:55:00,1.07911,1.07928,1.07909,1.07917,320000000.0
2009-08-24 01:00:00,1.07916,1.07949,1.07883,1.07935,320000000.0
2009-08-24 01:05:00,1.07936,1.08056,1.07932,1.08045,320000000.0
2009-08-24 01:10:00,1.08049,1.08099,1.08044,1.08098,320000000.0
2009-08-24 01:15:00,1.08117,1.08121,1.08083,1.08083,320000000.0
2009-08-24 01:20:00,1.08082,1.08082,1.08043,1.08075,320000000.0
2009-08-24 01:25:00,1.0807,1.0807,1.08031,1.08032,320000000.0
2009-08-24 01:30:00,1.08031,1.08037,1.0803,1.08034,320000000.0
2009-08-24 01:35:00,1.08033,1.08066,1.08011,1.08062,320000000.0
2009-08-24 01:40:00,1.0806,1.08071,1.08033,1.08049,320000000.0
2009-08-24 01:45:00,1.08048,1.08068,1.07962,1.07962,320000000.0
2009-08-24 01:50:00,1.07966,1.08039,1.07931,1.08035,320000000.0
2009-08-24 01:55:00,1.0804,1.08067,1.08027,1.08056,320000000.0
2009-08-24 02:00:00,1.0804,1.081,1.08015,1.0805,353300000.0
2009-08-24 02:05:00,1.0805,1.08075,1.08045,1.08055,211600000.0
2009-08-24 02:10:00,1.08055,1.08055,1.0793,1.0795,385600000.0
2009-08-24 02:15:00,1.0795,1.0802,1.0795,1.07995,324000000.0
2009-08-24 02:20:00,1.08,1.0801,1.07995,1.0801,57700000.0
2009-08-24 02:25:00,1.0801,1.08035,1.08,1.08025,274000000.0
2009-08-24 02:30:00,1.0803,1.0807,1.08015,1.08015,153100000.0
2009-08-24 02:35:00,1.08015,1.0802,1.0788,1.07945,499900000.0
2009-08-24 02:40:00,1.0795,1.0797,1.0792,1.07925,199200000.0
2009-08-24 02:45:00,1.07925,1.0794,1.07925,1.0793,125500000.0
2009-08-24 02:50:00,1.0793,1.07945,1.07895,1.07935,122700000.0
2009-08-24 02:55:00,1.0794,1.0795,1.0789,1.07925,107600000.0
2009-08-24 03:00:00,1.07925,1.07935,1.07865,1.07905,78300000.0
2009-08-24 03:05:00,1.07905,1.0791,1.07845,1.07865,128600000.0
2009-08-24 03:10:00,1.07855,1.07865,1.0782,1.07845,108200000.0
2009-08-24 03:15:00,1.0784,1.07885,1.07805,1.0783,206500000.0
2009-08-24 03:20:00,1.0783,1.0785,1.07825,1.0783,169700000.0
2009-08-24 03:25:00,1.0783,1.07845,1.07795,1.078,178600000.0
2009-08-24 03:30:00,1.07795,1.07875,1.0778,1.07875,188800000.0
2009-08-24 03:35:00,1.0787,1.0792,1.07865,1.07865,128500000.0
2009-08-24 03:40:00,1.07865,1.07895,1.07845,1.07885,105200000.0
2009-08-24 03:45:00,1.07885,1.07895,1.07825,1.0783,112700000.0
2009-08-24 03:50:00,1.0783,1.0789,1.07825,1.07865,151700000.0
2009-08-24 03:55:00,1.07812,1.0787,1.07812,1.07865,88000000.0
2009-08-24 04:00:00,1.07875,1.0788,1.0786,1.07875,88200000.0
2009-08-24 04:05:00,1.0788,1.07935,1.0788,1.0793,129400000.0
2009-08-24 04:10:00,1.0793,1.0793,1.07865,1.0788,135200000.0
2009-08-24 04:15:00,1.07885,1.07885,1.07837,1.07837,65700000.0
2009-08-24 04:20:00,1.07865,1.07915,1.0786,1.0791,62800000.0
2009-08-24 04:25:00,1.07905,1.0793,1.0789,1.0789,92100000.0
2009-08-24 04:30:00,1.07885,1.07915,1.07835,1.07858,160200000.0
2009-08-24 04:35:00,1.07875,1.0788,1.07833,1.07875,127700000.0
2009-08-24 04:40:00,1.0787,1.0789,1.07865,1.07875,104200000.0
2009-08-24 04:45:00,1.07843,1.07875,1.07826,1.0787,139600000.0
2009-08-24 04:50:00,1.0787,1.0788,1.0781,1.07815,244900000.0
2009-08-24 04:55:00,1.0782,1.07875,1.07815,1.0787,170600000.0
2009-08-24 05:00:00,1.0787,1.07875,1.0783,1.0784,193400000.0
2009-08-24 05:05:00,1.0784,1.07885,1.0783,1.0787,171900000.0
2009-08-24 05:10:00,1.0787,1.0789,1.07865,1.0788,157000000.0
2009-08-24 05:15:00,1.0788,1.07885,1.0786,1.07885,130900000.0
2009-08-24 05:20:00,1.0788,1.0792,1.07875,1.0791,184500000.0
2009-08-24 05:25:00,1.079,1.079,1.07885,1.07885,269000000.0
2009-08-24 05:30:00,1.07885,1.079,1.07875,1.07885,670700000.0
2009-08-24 05:35:00,1.07885,1.07905,1.0788,1.079,147900000.0
2009-08-24 05:40:00,1.0789,1.079,1.07875,1.07875,536000000.0
2009-08-24 05:45:00,1.07875,1.07905,1.07875,1.07875,203900000.0
2009-08-24 05:50:00,1.07875,1.07875,1.07875,1.07875,236400000.0
2009-08-24 05:55:00,1.07875,1.079,1.07875,1.07895,364200000.0
2009-08-24 06:00:00,1.07885,1.0791,1.07875,1.07895,181700000.0
2009-08-24 06:05:00,1.079,1.0792,1.07895,1.07915,60600000.0
2009-08-24 06:10:00,1.07915,1.0793,1.07905,1.0791,189400000.0
2009-08-24 06:15:00,1.0791,1.0791,1.079,1.079,262100000.0
2009-08-24 06:20:00,1.079,1.0792,1.07841,1.07905,367900000.0
2009-08-24 06:25:00,1.07905,1.07925,1.07905,1.0792,102300000.0
2009-08-24 06:30:00,1.0792,1.0793,1.0792,1.07925,263000000.0
2009-08-24 06:35:00,1.07925,1.07925,1.0792,1.0792,158700000.0
2009-08-24 06:40:00,1.0792,1.07935,1.07891,1.07925,188400000.0
2009-08-24 06:45:00,1.0792,1.0793,1.07915,1.07925,121700000.0
2009-08-24 06:50:00,1.0793,1.0793,1.07915,1.07915,210900000.0
2009-08-24 06:55:00,1.07915,1.0793,1.07915,1.0792,181100000.0
2009-08-24 07:00:00,1.0792,1.0792,1.07915,1.0792,238900000.0
2009-08-24 07:05:00,1.0792,1.0792,1.0792,1.0792,129800000.0
2009-08-24 07:10:00,1.07901,1.0792,1.07898,1.0792,135500000.0
2009-08-24 07:15:00,1.0793,1.07945,1.07925,1.07945,149900000.0
2009-08-24 07:20:00,1.07945,1.07965,1.0794,1.0795,75300000.0
2009-08-24 07:25:00,1.0795,1.0795,1.07905,1.0794,155600000.0
2009-08-24 07:30:00,1.07935,1.07965,1.07935,1.07955,133900000.0
2009-08-24 07:35:00,1.0795,1.0798,1.07935,1.0796,205900000.0
2009-08-24 07:40:00,1.0796,1.0797,1.07915,1.07915,208300000.0
2009-08-24 07:45:00,1.07915,1.07955,1.07905,1.0795,162700000.0
2009-08-24 07:50:00,1.07945,1.0795,1.07915,1.07935,238000000.0
2009-08-24 07:55:00,1.07935,1.08025,1.07935,1.0798,227600000.0
2009-08-24 08:00:00,1.0798,1.08015,1.0798,1.0801,420900000.0
2009-08-24 08:05:00,1.0801,1.0818,1.08,1.0817,639000000.0
2009-08-24 08:10:00,1.0818,1.08215,1.0813,1.08145,621200000.0
2009-08-24 08:15:00,1.08145,1.0818,1.0811,1.0818,573300000.0
2009-08-24 08:20:00,1.0818,1.0818,1.08065,1.0807,421300000.0
2009-08-24 08:25:00,1.08075,1.0812,1.08065,1.0812,475100000.0
2009-08-24 08:30:00,1.0812,1.0813,1.0807,1.08085,477100000.0
2009-08-24 08:35:00,1.0809,1.08095,1.07985,1.0802,659300000.0
2009-08-24 08:40:00,1.0803,1.0805,1.0801,1.08025,321800000.0
2009-08-24 08:45:00,1.0802,1.08065,1.08005,1.08055,581500000.0
2009-08-24 08:50:00,1.08055,1.08165,1.08055,1.0816,517400000.0
2009-08-24 08:55:00,1.0816,1.0819,1.0811,1.08155,470300000.0
2009-08-24 09:00:00,1.0814,1.0824,1.08135,1.0819,835400000.0
2009-08-24 09:05:00,1.0819,1.0821,1.0815,1.0818,469300000.0
2009-08-24 09:10:00,1.0818,1.08245,1.0818,1.08195,641100000.0
2009-08-24 09:15:00,1.08195,1.08195,1.08065,1.0809,865700000.0
2009-08-24 09:20:00,1.0809,1.08135,1.08035,1.08085,697900000.0
2009-08-24 09:25:00,1.08075,1.08115,1.0804,1.08095,819600000.0
2009-08-24 09:30:00,1.08095,1.0811,1.08,1.08035,679100000.0
2009-08-24 09:35:00,1.08035,1.0811,1.08015,1.08045,694400000.0
2009-08-24 09:40:00,1.0805,1.0808,1.07995,1.08075,439400000.0
2009-08-24 09:45:00,1.08075,1.0811,1.08025,1.08045,459000000.0
2009-08-24 09:50:00,1.0804,1.0809,1.08035,1.08085,517100000.0
2009-08-24 09:55:00,1.08085,1.0817,1.0806,1.0815,621800000.0
2009-08-24 10:00:00,1.0817,1.0821,1.0808,1.0821,790500000.0
2009-08-24 10:05:00,1.0821,1.0822,1.0813,1.08145,346400000.0
2009-08-24 10:10:00,1.08145,1.08145,1.0807,1.08075,337100000.0
2009-08-24 10:15:00,1.0808,1.0811,1.0807,1.0811,460800000.0
2009-08-24 10:20:00,1.0811,1.0814,1.0808,1.08085,423900000.0
2009-08-24 10:25:00,1.08085,1.0816,1.08085,1.08145,246100000.0
2009-08-24 10:30:00,1.08145,1.0818,1.0812,1.08175,240400000.0
2009-08-24 10:35:00,1.08175,1.08195,1.08145,1.08175,371500000.0
2009-08-24 10:40:00,1.08175,1.0819,1.08075,1.08105,436300000.0
2009-08-24 10:45:00,1.08105,1.08105,1.0808,1.081,140800000.0
2009-08-24 10:50:00,1.08095,1.08095,1.08,1.0804,362300000.0
2009-08-24 10:55:00,1.0804,1.08045,1.0801,1.0801,312000000.0
2009-08-24 11:00:00,1.0801,1.08015,1.0792,1.08,436400000.0
2009-08-24 11:05:00,1.08005,1.08025,1.07995,1.0801,359300000.0
2009-08-24 11:10:00,1.08015,1.08015,1.07945,1.07965,361900000.0
2009-08-24 11:15:00,1.07965,1.0797,1.0789,1.07905,334700000.0
2009-08-24 11:20:00,1.07905,1.07925,1.07895,1.07915,366500000.0
2009-08-24 11:25:00,1.07915,1.07925,1.0791,1.0792,259200000.0
2009-08-24 11:30:00,1.0792,1.0794,1.07875,1.07885,317700000.0
2009-08-24 11:35:00,1.07885,1.07885,1.0782,1.07855,433600000.0
2009-08-24 11:40:00,1.0786,1.07875,1.07845,1.0786,295000000.0
2009-08-24 11:45:00,1.0786,1.07915,1.07845,1.0787,347400000.0
2009-08-24 11:50:00,1.0787,1.0792,1.0786,1.07885,566700000.0
2009-08-24 11:55:00,1.07885,1.07895,1.07855,1.0787,508600000.0
2009-08-24 12:00:00,1.0786,1.0793,1.0786,1.079,403300000.0
2009-08-24 12:05:00,1.07905,1.0791,1.0788,1.07885,208700000.0
2009-08-24 12:10:00,1.079,1.07905,1.0784,1.0784,385800000.0
2009-08-24 12:15:00,1.0784,1.07875,1.0784,1.07855,467650000.0
2009-08-24 12:20:00,1.07865,1.07865,1.0781,1.07825,269700000.0
2009-08-24 12:25:00,1.07825,1.0785,1.07825,1.0784,240600000.0
2009-08-24 12:30:00,1.0784,1.0784,1.07815,1.07815,84800000.0
2009-08-24 12:35:00,1.0782,1.0783,1.0781,1.07815,141100000.0
2009-08-24 12:40:00,1.07815,1.0783,1.0779,1.07815,392200000.0
2009-08-24 12:45:00,1.07815,1.0783,1.07795,1.07815,169000000.0
2009-08-24 12:50:00,1.07815,1.07965,1.07805,1.07925,387200000.0
2009-08-24 12:55:00,1.0795,1.08075,1.07925,1.08035,1044799999.0
2009-08-24 13:00:00,1.08035,1.08085,1.08,1.08065,478800000.0
2009-08-24 13:05:00,1.08065,1.0814,1.0806,1.08085,496300000.0
2009-08-24 13:10:00,1.08085,1.08145,1.08075,1.08075,350100000.0
2009-08-24 13:15:00,1.08075,1.0808,1.0803,1.0806,350200000.0
2009-08-24 13:20:00,1.08055,1.08055,1.07945,1.0797,488600000.0
2009-08-24 13:25:00,1.0795,1.0797,1.07905,1.0796,330500000.0
2009-08-24 13:30:00,1.0795,1.07955,1.0788,1.07905,392200000.0
2009-08-24 13:35:00,1.07905,1.0792,1.07845,1.0785,415300000.0
2009-08-24 13:40:00,1.0785,1.07875,1.0779,1.07845,521100000.0
2009-08-24 13:45:00,1.07845,1.07875,1.0783,1.0784,382300000.0
2009-08-24 13:50:00,1.07835,1.07875,1.07785,1.07805,551400000.0
2009-08-24 13:55:00,1.0781,1.07855,1.0778,1.078,709100000.0
2009-08-24 14:00:00,1.078,1.0783,1.07745,1.078,955900000.0
2009-08-24 14:05:00,1.078,1.0781,1.0774,1.0777,793400000.0
2009-08-24 14:10:00,1.0777,1.0782,1.0776,1.0782,744100000.0
2009-08-24 14:15:00,1.0782,1.07865,1.07745,1.07795,611800001.0
2009-08-24 14:20:00,1.0779,1.0786,1.0779,1.07845,445000000.0
2009-08-24 14:25:00,1.0784,1.07845,1.0779,1.0781,540100000.0
2009-08-24 14:30:00,1.07805,1.07805,1.07425,1.07435,1313500000.0
2009-08-24 14:35:00,1.07435,1.0754,1.0743,1.075,896000000.0
2009-08-24 14:40:00,1.075,1.0752,1.0744,1.0751,1184500000.0
2009-08-24 14:45:00,1.0751,1.07535,1.07495,1.07525,993100000.0
2009-08-24 14:50:00,1.07525,1.07545,1.07485,1.07525,543600000.0
2009-08-24 14:55:00,1.07515,1.0753,1.07485,1.07515,658300000.0
2009-08-24 15:00:00,1.07505,1.0752,1.0743,1.0744,1379900000.0
2009-08-24 15:05:00,1.0742,1.0745,1.0727,1.07285,1699800000.0
2009-08-24 15:10:00,1.07285,1.0738,1.07275,1.07295,1215200000.0
2009-08-24 15:15:00,1.07295,1.07385,1.07285,1.07375,1189700000.0
2009-08-24 15:20:00,1.07375,1.07405,1.0734,1.0739,999800000.0
2009-08-24 15:25:00,1.0739,1.0747,1.07355,1.0742,891500000.0
2009-08-24 15:30:00,1.07425,1.0749,1.0737,1.0738,1498200000.0
2009-08-24 15:35:00,1.0738,1.0746,1.07375,1.07405,1281800000.0
2009-08-24 15:40:00,1.0741,1.07465,1.0739,1.07425,1211500004.0
2009-08-24 15:45:00,1.0742,1.0744,1.07345,1.0738,1756200000.0
2009-08-24 15:50:00,1.0739,1.07445,1.0736,1.07395,1424100000.0
2009-08-24 15:55:00,1.07395,1.07415,1.073,1.0735,1432800000.0
2009-08-24 16:00:00,1.0735,1.0743,1.073,1.074,1228400000.0
2009-08-24 16:05:00,1.074,1.0742,1.07315,1.07325,1331400000.0
2009-08-24 16:10:00,1.07325,1.07375,1.07295,1.07375,1941300000.0
2009-08-24 16:15:00,1.0735,1.07355,1.07275,1.0731,1250200001.0
2009-08-24 16:20:00,1.0731,1.0732,1.0725,1.0728,591000000.0
2009-08-24 16:25:00,1.07285,1.0736,1.0727,1.07345,936200000.0
2009-08-24 16:30:00,1.0734,1.07405,1.0731,1.0736,652900000.0
2009-08-24 16:35:00,1.0734,1.0749,1.0733,1.0749,667500000.0
2009-08-24 16:40:00,1.0749,1.07525,1.07445,1.07445,598200000.0
2009-08-24 16:45:00,1.07445,1.07465,1.0737,1.0739,1000000000.0
2009-08-24 16:50:00,1.0739,1.07405,1.07355,1.07405,921200000.0
2009-08-24 16:55:00,1.074,1.0745,1.0732,1.07335,846800000.0
2009-08-24 17:00:00,1.0734,1.0735,1.0728,1.0733,1146440000.0
2009-08-24 17:05:00,1.0733,1.07365,1.0729,1.0735,1155200000.0
2009-08-24 17:10:00,1.0735,1.07415,1.0735,1.074,1029100000.0
2009-08-24 17:15:00,1.074,1.07485,1.074,1.07455,1178900000.0
2009-08-24 17:20:00,1.0745,1.0747,1.07425,1.07435,847800000.0
2009-08-24 17:25:00,1.07435,1.0745,1.0741,1.07445,983200000.0
2009-08-24 17:30:00,1.07445,1.07505,1.07425,1.07485,1596199996.0
2009-08-24 17:35:00,1.07475,1.075,1.0739,1.07415,1244900000.0
2009-08-24 17:40:00,1.07415,1.07445,1.07335,1.07345,1128700000.0
2009-08-24 17:45:00,1.07345,1.07425,1.07345,1.07425,797500000.0
2009-08-24 17:50:00,1.0743,1.0746,1.07425,1.0744,494300000.0
2009-08-24 17:55:00,1.0743,1.07485,1.0739,1.07395,1063000000.0
2009-08-24 18:00:00,1.07395,1.07465,1.0739,1.0743,800000000.0
2009-08-24 18:05:00,1.0743,1.07485,1.07425,1.07485,518500000.0
2009-08-24 18:10:00,1.07485,1.0749,1.0743,1.07445,607500000.0
2009-08-24 18:15:00,1.07425,1.0744,1.0738,1.0741,665100000.0
2009-08-24 18:20:00,1.0741,1.0744,1.07405,1.0742,273500000.0
2009-08-24 18:25:00,1.0742,1.0742,1.0736,1.0738,794100000.0
2009-08-24 18:30:00,1.0738,1.07395,1.07355,1.07375,620900000.0
2009-08-24 18:35:00,1.0738,1.0738,1.0736,1.0737,748700000.0
2009-08-24 18:40:00,1.0737,1.0738,1.0733,1.07345,418400000.0
2009-08-24 18:45:00,1.07345,1.0738,1.0734,1.0735,741100000.0
2009-08-24 18:50:00,1.0735,1.074,1.0735,1.0739,622500000.0
2009-08-24 18:55:00,1.0739,1.07405,1.07355,1.07385,653100000.0
2009-08-24 19:00:00,1.07385,1.0743,1.07385,1.07415,606700000.0
2009-08-24 19:05:00,1.07415,1.075,1.07405,1.07495,582800000.0
2009-08-24 19:10:00,1.07495,1.076,1.0746,1.0758,1097300000.0
2009-08-24 19:15:00,1.07585,1.0763,1.07555,1.0757,564900000.0
2009-08-24 19:20:00,1.0757,1.0773,1.07565,1.07715,461250000.0
2009-08-24 19:25:00,1.0772,1.0772,1.07655,1.0769,630700000.0
2009-08-24 19:30:00,1.0769,1.077,1.0764,1.07665,709500000.0
2009-08-24 19:35:00,1.0766,1.0766,1.07595,1.07615,542200000.0
2009-08-24 19:40:00,1.07615,1.0766,1.0758,1.07645,657200000.0
2009-08-24 19:45:00,1.07645,1.0769,1.0761,1.0769,764900000.0
2009-08-24 19:50:00,1.0768,1.0771,1.0767,1.0769,564600000.0
2009-08-24 19:55:00,1.0768,1.0773,1.07675,1.07705,536200000.0
2009-08-24 20:00:00,1.07705,1.0778,1.077,1.0777,837000000.0
2009-08-24 20:05:00,1.0778,1.0779,1.0773,1.0776,508400000.0
2009-08-24 20:10:00,1.0776,1.07765,1.0771,1.0771,434700000.0
2009-08-24 20:15:00,1.07705,1.07715,1.07655,1.0768,863000000.0
2009-08-24 20:20:00,1.0768,1.0769,1.07675,1.0769,468200000.0
2009-08-24 20:25:00,1.0769,1.07705,1.07685,1.0769,282200000.0
2009-08-24 20:30:00,1.0769,1.0769,1.07635,1.0768,558000000.0
2009-08-24 20:35:00,1.0768,1.0769,1.0764,1.0765,383900000.0
2009-08-24 20:40:00,1.0765,1.0769,1.0764,1.0767,310500000.0
2009-08-24 20:45:00,1.0767,1.07715,1.0765,1.07705,283900000.0
2009-08-24 20:50:00,1.0771,1.0775,1.0769,1.077,337300000.0
2009-08-24 20:55:00,1.077,1.0774,1.07685,1.0772,581300000.0
2009-08-24 21:00:00,1.0772,1.07745,1.0771,1.0773,572700000.0
2009-08-24 21:05:00,1.0774,1.0784,1.0773,1.0784,677000000.0
2009-08-24 21:10:00,1.0784,1.0786,1.07795,1.07795,568500000.0
2009-08-24 21:15:00,1.07795,1.07825,1.07765,1.07815,385000000.0
2009-08-24 21:20:00,1.0782,1.0784,1.07805,1.0784,347600000.0
2009-08-24 21:25:00,1.0783,1.0783,1.07745,1.0777,313900000.0
2009-08-24 21:30:00,1.0777,1.0778,1.07605,1.07605,754299999.0
2009-08-24 21:35:00,1.07605,1.077,1.07605,1.077,264100000.0
2009-08-24 21:40:00,1.077,1.0778,1.07675,1.0776,395300000.0
2009-08-24 21:45:00,1.0776,1.0781,1.0776,1.07785,739400000.0
2009-08-24 21:50:00,1.07785,1.07815,1.0774,1.07765,640100000.0
2009-08-24 21:55:00,1.07765,1.0779,1.0768,1.077,436100000.0
2009-08-24 22:00:00,1.077,1.0772,1.07665,1.07675,259900000.0
2009-08-24 22:05:00,1.07675,1.0769,1.07665,1.0769,211700000.0
2009-08-24 22:10:00,1.07685,1.077,1.07655,1.07665,126700000.0
2009-08-24 22:15:00,1.0766,1.07685,1.0765,1.07665,155600000.0
2009-08-24 22:20:00,1.07665,1.0772,1.07665,1.0772,270200000.0
2009-08-24 22:25:00,1.0772,1.07725,1.0765,1.0771,230800000.0
2009-08-24 22:30:00,1.0771,1.07735,1.077,1.0771,45300000.0
2009-08-24 22:35:00,1.0771,1.0771,1.0769,1.07695,88100000.0
2009-08-24 22:40:00,1.07695,1.07695,1.07635,1.07645,269700000.0
2009-08-24 22:45:00,1.07645,1.07725,1.0763,1.07705,168400000.0
2009-08-24 22:50:00,1.07688,1.0772,1.0764,1.0764,101900000.0
2009-08-24 22:55:00,1.07655,1.0768,1.07585,1.0761,167400000.0
2009-08-24 23:00:00,1.07605,1.07735,1.07575,1.07685,123100000.0
2009-08-24 23:05:00,1.07705,1.07705,1.0764,1.0765,200000000.0
2009-08-24 23:10:00,1.07655,1.07682,1.0761,1.0763,102800000.0
2009-08-24 23:15:00,1.07625,1.07665,1.07606,1.07631,201100000.0
2009-08-24 23:20:00,1.07665,1.07665,1.07618,1.0766,64200000.0
2009-08-24 23:25:00,1.0766,1.0767,1.07631,1.0767,54600000.0
2009-08-24 23:30:00,1.07637,1.07685,1.07623,1.07655,81700000.0
2009-08-24 23:35:00,1.07695,1.0776,1.0765,1.077,337100000.0
2009-08-24 23:40:00,1.07685,1.0769,1.07654,1.07687,45600000.0
2009-08-24 23:45:00,1.0769,1.0769,1.0765,1.0765,97800000.0
2009-08-24 23:50:00,1.07635,1.07695,1.07635,1.07684,91000000.0
2009-08-24 23:55:00,1.07685,1.07695,1.07672,1.07692,179400000.0
2009-08-25 00:00:00,1.0769,1.0771,1.07661,1.07705,249400000.0
2009-08-25 00:05:00,1.07715,1.07755,1.07626,1.07647,179500000.0
2009-08-25 00:10:00,1.07675,1.07685,1.07621,1.07635,131400000.0
2009-08-25 00:15:00,1.07648,1.0767,1.07638,1.0766,55100000.0
2009-08-25 00:20:00,1.07623,1.0766,1.07611,1.0766,106700000.0
2009-08-25 00:25:00,1.0766,1.0766,1.07587,1.0766,72600000.0
2009-08-25 00:30:00,1.0766,1.0768,1.07612,1.0767,102900000.0
2009-08-25 00:35:00,1.0767,1.07705,1.07609,1.07695,308400000.0
2009-08-25 00:40:00,1.07695,1.07745,1.0767,1.077,274300000.0
2009-08-25 00:45:00,1.07688,1.07705,1.07676,1.07695,54800000.0
2009-08-25 00:50:00,1.07695,1.07715,1.07695,1.077,25600000.0
2009-08-25 00:55:00,1.07705,1.07705,1.07658,1.07705,59900000.0
2009-08-25 01:00:00,1.07705,1.07745,1.07664,1.07685,251000000.0
2009-08-25 01:05:00,1.0771,1.07735,1.07695,1.07695,113000000.0
2009-08-25 01:10:00,1.07695,1.0771,1.07675,1.07691,42300000.0
2009-08-25 01:15:00,1.0771,1.07725,1.07668,1.07685,66500000.0
2009-08-25 01:20:00,1.07715,1.07715,1.07661,1.07685,112800000.0
2009-08-25 01:25:00,1.07685,1.07695,1.0766,1.0766,124300000.0
2009-08-25 01:30:00,1.0766,1.07715,1.07655,1.07715,72900000.0
2009-08-25 01:35:00,1.07715,1.07765,1.0771,1.0772,522300000.0
2009-08-25 01:40:00,1.0772,1.0777,1.0772,1.0775,404400000.0
2009-08-25 01:45:00,1.0775,1.0777,1.07725,1.0774,231900000.0
2009-08-25 01:50:00,1.0774,1.07745,1.0772,1.0773,150400000.0
2009-08-25 01:55:00,1.0773,1.0777,1.0773,1.0775,167000000.0
2009-08-25 02:00:00,1.07755,1.0777,1.0773,1.07755,158700000.0
2009-08-25 02:05:00,1.0775,1.0777,1.0773,1.0777,153600000.0
2009-08-25 02:10:00,1.0776,1.0777,1.0773,1.0774,315900000.0
2009-08-25 02:15:00,1.0773,1.0774,1.07678,1.07678,156500000.0
2009-08-25 02:20:00,1.0771,1.0771,1.0766,1.07665,168800000.0
2009-08-25 02:25:00,1.077,1.07715,1.07645,1.0771,43700000.0
2009-08-25 02:30:00,1.0771,1.0771,1.07675,1.0769,222000000.0
2009-08-25 02:35:00,1.0769,1.07725,1.0769,1.0772,186200000.0
2009-08-25 02:40:00,1.0772,1.07725,1.0771,1.0771,95600000.0
2009-08-25 02:45:00,1.0771,1.0773,1.0771,1.07715,86800000.0
2009-08-25 02:50:00,1.0772,1.0773,1.0768,1.0768,170400000.0
2009-08-25 02:55:00,1.07685,1.07785,1.07685,1.0778,194700000.0
2009-08-25 03:00:00,1.07785,1.07785,1.07745,1.0775,73900000.0
2009-08-25 03:05:00,1.0775,1.0777,1.0771,1.0772,182600000.0
2009-08-25 03:10:00,1.07715,1.0773,1.077,1.0773,124400000.0
2009-08-25 03:15:00,1.07735,1.0778,1.07665,1.07775,188300000.0
2009-08-25 03:20:00,1.07775,1.07805,1.07635,1.077,305100000.0
2009-08-25 03:25:00,1.07705,1.07735,1.07645,1.07725,188200000.0
2009-08-25 03:30:00,1.07705,1.0777,1.07705,1.0775,147800000.0
2009-08-25 03:35:00,1.0775,1.07785,1.0768,1.0777,227100000.0
2009-08-25 03:40:00,1.0778,1.07815,1.07765,1.0781,155000000.0
2009-08-25 03:45:00,1.0779,1.07815,1.07745,1.07755,171000000.0
2009-08-25 03:50:00,1.07755,1.0779,1.07755,1.0779,165200000.0
2009-08-25 03:55:00,1.0778,1.0782,1.0778,1.07815,189300000.0
2009-08-25 04:00:00,1.07815,1.07815,1.07757,1.0777,192600000.0
2009-08-25 04:05:00,1.0777,1.0777,1.07707,1.0777,119000000.0
2009-08-25 04:10:00,1.07759,1.0777,1.0772,1.07755,122500000.0
2009-08-25 04:15:00,1.07755,1.07755,1.07722,1.0775,106200000.0
2009-08-25 04:20:00,1.0775,1.0785,1.07745,1.0779,143800000.0
2009-08-25 04:25:00,1.0779,1.0781,1.0778,1.078,136800000.0
2009-08-25 04:30:00,1.078,1.07845,1.07775,1.0784,101500000.0
2009-08-25 04:35:00,1.0784,1.0784,1.078,1.078,140100000.0
2009-08-25 04:40:00,1.078,1.0783,1.0778,1.0779,227400000.0
2009-08-25 04:45:00,1.0779,1.0779,1.07755,1.07755,188200000.0
2009-08-25 04:50:00,1.07755,1.0778,1.0775,1.0778,189700000.0
2009-08-25 04:55:00,1.0778,1.0778,1.0775,1.0775,196900000.0
2009-08-25 05:00:00,1.0775,1.0775,1.07705,1.07735,208000000.0
2009-08-25 05:05:00,1.07735,1.0775,1.0768,1.0771,146400000.0
2009-08-25 05:10:00,1.0771,1.07715,1.07695,1.0771,90900000.0
2009-08-25 05:15:00,1.0771,1.0772,1.07675,1.077,115300000.0
2009-08-25 05:20:00,1.077,1.07725,1.077,1.0771,83000000.0
2009-08-25 05:25:00,1.0771,1.07715,1.07665,1.07695,170500000.0
2009-08-25 05:30:00,1.07695,1.0771,1.0764,1.0766,172400000.0
2009-08-25 05:35:00,1.0766,1.0767,1.0765,1.0765,94000000.0
2009-08-25 05:40:00,1.0765,1.07685,1.0765,1.07675,126200000.0
2009-08-25 05:45:00,1.0768,1.0769,1.0767,1.0769,175200000.0
2009-08-25 05:50:00,1.0769,1.077,1.07655,1.07695,153800000.0
2009-08-25 05:55:00,1.0767,1.07725,1.0766,1.0772,131900000.0
2009-08-25 06:00:00,1.07715,1.0773,1.07695,1.0773,92000000.0
2009-08-25 06:05:00,1.0773,1.0775,1.0772,1.07735,174800000.0
2009-08-25 06:10:00,1.07715,1.0775,1.0769,1.07735,112000000.0
2009-08-25 06:15:00,1.0773,1.0775,1.0773,1.07745,83600000.0
2009-08-25 06:20:00,1.07725,1.07745,1.07645,1.07695,142800000.0
2009-08-25 06:25:00,1.077,1.0771,1.0765,1.07695,134200000.0
2009-08-25 06:30:00,1.077,1.0772,1.07695,1.077,83400000.0
2009-08-25 06:35:00,1.077,1.0771,1.077,1.077,48600000.0
2009-08-25 06:40:00,1.077,1.07735,1.0769,1.0772,89000000.0
2009-08-25 06:45:00,1.0772,1.0773,1.07695,1.077,76600000.0
2009-08-25 06:50:00,1.077,1.0772,1.0769,1.0772,141900000.0
2009-08-25 06:55:00,1.0772,1.07725,1.0769,1.07705,95600000.0
2009-08-25 07:00:00,1.0771,1.07715,1.0769,1.07705,99500000.0
2009-08-25 07:05:00,1.07705,1.07725,1.0769,1.077,75200000.0
2009-08-25 07:10:00,1.077,1.07815,1.077,1.07815,137300000.0
2009-08-25 07:15:00,1.0782,1.07825,1.07745,1.0776,142500000.0
2009-08-25 07:20:00,1.0776,1.0781,1.0773,1.0779,135100000.0
2009-08-25 07:25:00,1.0779,1.078,1.0773,1.07765,149400000.0
2009-08-25 07:30:00,1.07765,1.0781,1.07735,1.078,171500000.0
2009-08-25 07:35:00,1.078,1.0785,1.07765,1.07825,310500000.0
2009-08-25 07:40:00,1.0782,1.07835,1.0775,1.0781,276800000.0
2009-08-25 07:45:00,1.07815,1.0784,1.0778,1.07835,262600000.0
2009-08-25 07:50:00,1.07835,1.07835,1.07805,1.0782,179300000.0
2009-08-25 07:55:00,1.0782,1.0785,1.07595,1.07625,345400000.0
2009-08-25 08:00:00,1.0763,1.0779,1.0763,1.0776,483100000.0
2009-08-25 08:05:00,1.0775,1.0784,1.0772,1.07805,729900000.0
2009-08-25 08:10:00,1.07805,1.0787,1.07745,1.07795,997800000.0
2009-08-25 08:15:00,1.07795,1.07875,1.0777,1.078,564400000.0
2009-08-25 08:20:00,1.0781,1.0788,1.0777,1.0788,490300000.0
2009-08-25 08:25:00,1.0788,1.07895,1.0784,1.0788,364600000.0
2009-08-25 08:30:00,1.0788,1.07905,1.07865,1.0789,263500000.0
2009-08-25 08:35:00,1.0789,1.07905,1.0784,1.07845,359800000.0
2009-08-25 08:40:00,1.07845,1.0785,1.07775,1.07815,334200000.0
2009-08-25 08:45:00,1.07815,1.0783,1.07775,1.07805,430000000.0
2009-08-25 08:50:00,1.07805,1.0789,1.07795,1.0788,311900000.0
2009-08-25 08:55:00,1.07875,1.08045,1.07875,1.07955,593800000.0
2009-08-25 09:00:00,1.07955,1.08,1.07895,1.07955,848100000.0
2009-08-25 09:05:00,1.07955,1.07995,1.07935,1.0799,772500000.0
2009-08-25 09:10:00,1.0799,1.08005,1.07925,1.07935,926100000.0
2009-08-25 09:15:00,1.0793,1.0794,1.0787,1.07925,576200000.0
2009-08-25 09:20:00,1.07925,1.0794,1.07825,1.07845,803300000.0
2009-08-25 09:25:00,1.07845,1.07855,1.0777,1.0781,645600000.0
2009-08-25 09:30:00,1.0781,1.07845,1.0777,1.0781,457000000.0
2009-08-25 09:35:00,1.0781,1.0784,1.07785,1.0779,469300000.0
2009-08-25 09:40:00,1.07795,1.07815,1.07775,1.0779,468000000.0
2009-08-25 09:45:00,1.0779,1.078,1.07725,1.07785,836000000.0
2009-08-25 09:50:00,1.07785,1.07795,1.07775,1.0779,193000000.0
2009-08-25 09:55:00,1.0778,1.07855,1.0778,1.0784,399000000.0
2009-08-25 10:00:00,1.0784,1.07865,1.078,1.07805,421600000.0
2009-08-25 10:05:00,1.07805,1.0781,1.0769,1.07705,467200000.0
2009-08-25 10:10:00,1.07695,1.077,1.07635,1.0764,154000000.0
2009-08-25 10:15:00,1.0764,1.0771,1.07635,1.0771,489000000.0
2009-08-25 10:20:00,1.0772,1.0774,1.07705,1.0774,478899999.0
2009-08-25 10:25:00,1.07745,1.07855,1.07745,1.0783,389400000.0
2009-08-25 10:30:00,1.07835,1.07845,1.07815,1.0783,342300000.0
2009-08-25 10:35:00,1.0784,1.0791,1.07825,1.0786,635400000.0
2009-08-25 10:40:00,1.0786,1.079,1.0786,1.0788,319500000.0
2009-08-25 10:45:00,1.0788,1.07905,1.07875,1.079,336500000.0
2009-08-25 10:50:00,1.079,1.07915,1.07885,1.079,287900000.0
2009-08-25 10:55:00,1.079,1.079,1.07845,1.0787,431800000.0
2009-08-25 11:00:00,1.0787,1.0791,1.07825,1.0784,387300000.0
2009-08-25 11:05:00,1.0784,1.07875,1.07835,1.0787,301400000.0
2009-08-25 11:10:00,1.0787,1.0788,1.07805,1.07835,383700000.0
2009-08-25 11:15:00,1.07835,1.07845,1.0779,1.0783,285200000.0
2009-08-25 11:20:00,1.0783,1.0785,1.07795,1.0783,474100000.0
2009-08-25 11:25:00,1.0783,1.07835,1.07795,1.0781,291500000.0
2009-08-25 11:30:00,1.07815,1.07895,1.07805,1.07855,328500000.0
2009-08-25 11:35:00,1.0786,1.0787,1.0784,1.07845,248800000.0
2009-08-25 11:40:00,1.07855,1.07855,1.07835,1.0785,194100000.0
2009-08-25 11:45:00,1.0785,1.07855,1.0781,1.07815,246500000.0
2009-08-25 11:50:00,1.0781,1.0788,1.0781,1.0787,702999999.0
2009-08-25 11:55:00,1.07875,1.07905,1.07855,1.0786,446600000.0
2009-08-25 12:00:00,1.07855,1.0786,1.0782,1.07835,304799999.0
2009-08-25 12:05:00,1.07835,1.0787,1.07825,1.07855,565900000.0
2009-08-25 12:10:00,1.07855,1.0788,1.0785,1.07865,259000000.0
2009-08-25 12:15:00,1.07865,1.0787,1.07845,1.0785,95100000.0
2009-08-25 12:20:00,1.07855,1.07855,1.07845,1.0785,48500000.0
2009-08-25 12:25:00,1.0783,1.07875,1.0782,1.07875,327000000.0
2009-08-25 12:30:00,1.07875,1.07875,1.0783,1.07855,242000000.0
2009-08-25 12:35:00,1.07855,1.07855,1.0782,1.07835,476499999.0
2009-08-25 12:40:00,1.0784,1.0786,1.07815,1.07835,446700000.0
2009-08-25 12:45:00,1.07835,1.07875,1.07815,1.0785,415500000.0
2009-08-25 12:50:00,1.0785,1.0786,1.07835,1.07855,389000001.0
2009-08-25 12:55:00,1.07855,1.07895,1.0785,1.07895,210300000.0
2009-08-25 13:00:00,1.0789,1.079,1.0787,1.07885,204800000.0
2009-08-25 13:05:00,1.07885,1.07885,1.07855,1.0786,55700000.0
2009-08-25 13:10:00,1.0786,1.0788,1.07835,1.0785,204300000.0
2009-08-25 13:15:00,1.0785,1.07885,1.07845,1.07865,275500000.0
2009-08-25 13:20:00,1.07865,1.07865,1.0775,1.07795,758800000.0
2009-08-25 13:25:00,1.07795,1.078,1.0775,1.07775,596000000.0
2009-08-25 13:30:00,1.0777,1.07785,1.07655,1.07665,566500000.0
2009-08-25 13:35:00,1.0767,1.0767,1.07545,1.0755,566400000.0
2009-08-25 13:40:00,1.0755,1.07575,1.0755,1.07565,159100000.0
2009-08-25 13:45:00,1.07565,1.07645,1.07555,1.0764,527499999.0
2009-08-25 13:50:00,1.0764,1.0765,1.0758,1.0758,585600000.0
2009-08-25 13:55:00,1.07585,1.07655,1.07555,1.0759,708699999.0
2009-08-25 14:00:00,1.0759,1.0762,1.07555,1.07615,1036699999.0
2009-08-25 14:05:00,1.07615,1.07645,1.0759,1.07625,707800003.0
2009-08-25 14:10:00,1.07625,1.07635,1.07555,1.07585,773100000.0
2009-08-25 14:15:00,1.07595,1.07605,1.07565,1.0759,587300000.0
2009-08-25 14:20:00,1.0759,1.07595,1.0747,1.07545,1222200001.0
2009-08-25 14:25:00,1.07545,1.076,1.07405,1.07425,946699999.0
2009-08-25 14:30:00,1.07435,1.0747,1.0742,1.0745,380000000.0
2009-08-25 14:35:00,1.0745,1.0748,1.07425,1.0745,645200000.0
2009-08-25 14:40:00,1.0745,1.07475,1.0737,1.07475,1112300000.0
2009-08-25 14:45:00,1.07475,1.0748,1.0741,1.07445,708400001.0
2009-08-25 14:50:00,1.07445,1.0746,1.07395,1.07435,513900000.0
2009-08-25 14:55:00,1.07435,1.0744,1.07345,1.07375,915400000.0
2009-08-25 15:00:00,1.07365,1.07405,1.07265,1.0735,1020900000.0
2009-08-25 15:05:00,1.07365,1.0738,1.0727,1.07275,853600000.0
2009-08-25 15:10:00,1.07275,1.073,1.07185,1.07275,1252400000.0
2009-08-25 15:15:00,1.0729,1.07395,1.07235,1.07375,743200000.0
2009-08-25 15:20:00,1.07375,1.07385,1.07275,1.0731,685700000.0
2009-08-25 15:25:00,1.07305,1.07395,1.073,1.0738,556300000.0
2009-08-25 15:30:00,1.0738,1.0747,1.0728,1.07365,1113000000.0
2009-08-25 15:35:00,1.07375,1.07485,1.0734,1.0742,1487600000.0
2009-08-25 15:40:00,1.0742,1.0745,1.073,1.07325,1639300000.0
2009-08-25 15:45:00,1.07335,1.0734,1.0724,1.0729,1049300000.0
2009-08-25 15:50:00,1.0727,1.0738,1.0724,1.0733,1229200000.0
2009-08-25 15:55:00,1.0733,1.0764,1.0732,1.07615,1738399997.0
2009-08-25 16:00:00,1.07625,1.07625,1.0738,1.07505,1418400000.0
2009-08-25 16:05:00,1.07505,1.07635,1.0746,1.076,1496400000.0
2009-08-25 16:10:00,1.076,1.07735,1.07545,1.07705,1000700000.0
2009-08-25 16:15:00,1.0771,1.079,1.0766,1.07865,1732100000.0
2009-08-25 16:20:00,1.0787,1.0792,1.07785,1.07835,1301400000.0
2009-08-25 16:25:00,1.07835,1.0809,1.078,1.0809,1534100000.0
2009-08-25 16:30:00,1.0808,1.0816,1.07975,1.0802,2000000000.0
2009-08-25 16:35:00,1.0803,1.0805,1.07855,1.0789,1612600000.0
2009-08-25 16:40:00,1.0789,1.0803,1.0786,1.0797,2055900000.0
2009-08-25 16:45:00,1.0797,1.0804,1.0794,1.0803,1536200001.0
2009-08-25 16:50:00,1.0803,1.0805,1.0798,1.08,1611400000.0
2009-08-25 16:55:00,1.08005,1.0803,1.079,1.0792,1914000000.0
2009-08-25 17:00:00,1.0792,1.07925,1.0776,1.07775,1938400000.0
2009-08-25 17:05:00,1.07775,1.0786,1.0777,1.07835,1346199999.0
2009-08-25 17:10:00,1.07835,1.07865,1.07765,1.07825,1112800000.0
2009-08-25 17:15:00,1.07825,1.0786,1.07805,1.0785,1310800000.0
2009-08-25 17:20:00,1.0785,1.0791,1.0783,1.07865,877600000.0
2009-08-25 17:25:00,1.07865,1.07935,1.07835,1.07895,1605199996.0
2009-08-25 17:30:00,1.07885,1.0794,1.07845,1.0785,1051700000.0
2009-08-25 17:35:00,1.07855,1.0789,1.078,1.0782,1413600000.0
2009-08-25 17:40:00,1.0782,1.07895,1.07795,1.07845,909400000.0
2009-08-25 17:45:00,1.0784,1.0787,1.0778,1.0784,926000000.0
2009-08-25 17:50:00,1.0784,1.0785,1.07775,1.0782,419600000.0
2009-08-25 17:55:00,1.0782,1.0784,1.0781,1.0782,698200000.0
2009-08-25 18:00:00,1.0782,1.07845,1.07805,1.0784,459800000.0
2009-08-25 18:05:00,1.0784,1.0791,1.0784,1.0786,546100000.0
2009-08-25 18:10:00,1.07855,1.0787,1.0785,1.0785,371900000.0
2009-08-25 18:15:00,1.0785,1.0787,1.0783,1.0786,591000000.0
2009-08-25 18:20:00,1.0786,1.0789,1.0786,1.0787,439500000.0
2009-08-25 18:25:00,1.0787,1.0787,1.0781,1.0782,681300000.0
2009-08-25 18:30:00,1.0782,1.07845,1.07785,1.0784,546500000.0
2009-08-25 18:35:00,1.07835,1.07835,1.0779,1.07795,282500000.0
2009-08-25 18:40:00,1.07795,1.0781,1.07765,1.07775,865800000.0
2009-08-25 18:45:00,1.07775,1.0785,1.07765,1.0782,1042900000.0
2009-08-25 18:50:00,1.0783,1.0804,1.0783,1.0803,1068200003.0
2009-08-25 18:55:00,1.0803,1.0813,1.0802,1.0812,974100000.0
2009-08-25 19:00:00,1.0813,1.0813,1.08,1.08025,960300001.0
2009-08-25 19:05:00,1.0801,1.0812,1.0801,1.08035,978000000.0
2009-08-25 19:10:00,1.08035,1.0807,1.0801,1.0806,942700000.0
2009-08-25 19:15:00,1.0806,1.08065,1.0799,1.08045,882599999.0
2009-08-25 19:20:00,1.08045,1.0825,1.08045,1.08185,2046099999.0
2009-08-25 19:25:00,1.08175,1.0836,1.0817,1.08315,2187399999.0
2009-08-25 19:30:00,1.08325,1.0856,1.08315,1.08535,1704400000.0
2009-08-25 19:35:00,1.08535,1.086,1.08455,1.0853,2060899999.0
2009-08-25 19:40:00,1.0853,1.0854,1.0849,1.0852,975300000.0
2009-08-25 19:45:00,1.08515,1.0854,1.08465,1.085,772000000.0
2009-08-25 19:50:00,1.085,1.08535,1.0844,1.0853,815400000.0
2009-08-25 19:55:00,1.0853,1.08685,1.08525,1.0866,1452200000.0
2009-08-25 20:00:00,1.0866,1.08685,1.0854,1.0854,1526800003.0
2009-08-25 20:05:00,1.08515,1.0854,1.0845,1.0846,852199999.0
2009-08-25 20:10:00,1.08455,1.0848,1.0841,1.08425,531900000.0
2009-08-25 20:15:00,1.08425,1.0845,1.08395,1.08405,532700000.0
2009-08-25 20:20:00,1.0842,1.08435,1.0839,1.08405,1090200000.0
2009-08-25 20:25:00,1.08405,1.0846,1.0837,1.0845,720700000.0
2009-08-25 20:30:00,1.0845,1.0845,1.0841,1.0842,511100000.0
2009-08-25 20:35:00,1.0842,1.0853,1.0842,1.0849,878100000.0
2009-08-25 20:40:00,1.08495,1.0852,1.08455,1.0848,763000000.0
2009-08-25 20:45:00,1.0848,1.08535,1.0847,1.08505,527299999.0
2009-08-25 20:50:00,1.08505,1.0853,1.08445,1.0846,990900000.0
2009-08-25 20:55:00,1.0846,1.08515,1.0843,1.0847,796800000.0
2009-08-25 21:00:00,1.0847,1.08505,1.0846,1.08465,720000000.0
2009-08-25 21:05:00,1.08465,1.085,1.08445,1.0848,735700001.0
2009-08-25 21:10:00,1.0848,1.0854,1.0847,1.08515,702100001.0
2009-08-25 21:15:00,1.08515,1.08565,1.08515,1.0856,263300000.0
2009-08-25 21:20:00,1.08565,1.08585,1.0852,1.0853,476800000.0
2009-08-25 21:25:00,1.08525,1.0856,1.0851,1.08535,356700000.0
2009-08-25 21:30:00,1.08535,1.08575,1.08535,1.08565,391000000.0
2009-08-25 21:35:00,1.0856,1.08565,1.0852,1.0852,398700000.0
2009-08-25 21:40:00,1.08535,1.08565,1.085,1.0852,350000000.0
2009-08-25 21:45:00,1.0852,1.0858,1.08515,1.08575,389000000.0
2009-08-25 21:50:00,1.0858,1.08585,1.0852,1.08525,397100000.0
2009-08-25 21:55:00,1.08525,1.086,1.08525,1.0859,459900000.0
2009-08-25 22:00:00,1.0859,1.0859,1.0851,1.08515,209000000.0
2009-08-25 22:05:00,1.08515,1.08535,1.0849,1.08515,133900000.0
2009-08-25 22:10:00,1.08515,1.08585,1.08515,1.08575,222600000.0
2009-08-25 22:15:00,1.08575,1.086,1.08575,1.08575,154200000.0
2009-08-25 22:20:00,1.08575,1.08575,1.08525,1.08575,67300000.0
2009-08-25 22:25:00,1.08575,1.0862,1.08575,1.08605,170000000.0
2009-08-25 22:30:00,1.08605,1.08645,1.08605,1.0863,166500000.0
2009-08-25 22:35:00,1.0863,1.0863,1.0859,1.086,259200000.0
2009-08-25 22:40:00,1.086,1.08615,1.08595,1.086,48400000.0
2009-08-25 22:45:00,1.0858,1.0864,1.0854,1.0864,339500000.0
2009-08-25 22:50:00,1.0864,1.08665,1.08625,1.0863,214200000.0
2009-08-25 22:55:00,1.0865,1.08685,1.0864,1.08665,225000000.0
2009-08-25 23:00:00,1.08665,1.08665,1.0862,1.08655,98700000.0
2009-08-25 23:05:00,1.0866,1.087,1.0866,1.0869,47100000.0
2009-08-25 23:10:00,1.0869,1.08695,1.08634,1.08665,60700000.0
2009-08-25 23:15:00,1.0868,1.0871,1.08654,1.08677,147400000.0
2009-08-25 23:20:00,1.0871,1.0871,1.0868,1.08705,84400000.0
2009-08-25 23:25:00,1.08685,1.08715,1.08626,1.08675,120700000.0
2009-08-25 23:30:00,1.08675,1.08675,1.08645,1.0865,28700000.0
2009-08-25 23:35:00,1.0866,1.0867,1.0865,1.0865,31300000.0
2009-08-25 23:40:00,1.0864,1.08665,1.0862,1.08625,41800000.0
2009-08-25 23:45:00,1.08625,1.08625,1.08597,1.0862,78300000.0
2009-08-25 23:50:00,1.08595,1.08625,1.08591,1.08594,72200000.0
2009-08-25 23:55:00,1.08605,1.08615,1.08593,1.08615,159000000.0
2009-08-26 00:00:00,1.08615,1.0862,1.086,1.0861,56800000.0
2009-08-26 00:05:00,1.0861,1.0863,1.0861,1.0862,112800000.0
2009-08-26 00:10:00,1.0862,1.0862,1.0861,1.0861,247200000.0
2009-08-26 00:15:00,1.0861,1.0863,1.0861,1.0863,64000000.0
2009-08-26 00:20:00,1.0863,1.0863,1.08585,1.0863,84000000.0
2009-08-26 00:25:00,1.086,1.0863,1.08595,1.08625,28200000.0
2009-08-26 00:30:00,1.0862,1.0863,1.08605,1.08625,37000000.0
2009-08-26 00:35:00,1.0863,1.0863,1.0861,1.08615,51700000.0
2009-08-26 00:40:00,1.08625,1.08635,1.0862,1.08625,38800000.0
2009-08-26 00:45:00,1.08625,1.08625,1.08602,1.08603,87700000.0
2009-08-26 00:50:00,1.08605,1.0862,1.08545,1.08545,156000000.0
2009-08-26 00:55:00,1.08615,1.08615,1.08595,1.0861,42100000.0
2009-08-26 01:00:00,1.0861,1.0862,1.08585,1.08595,167500000.0
2009-08-26 01:05:00,1.08595,1.08615,1.0857,1.08615,110800000.0
2009-08-26 01:10:00,1.08615,1.0863,1.08615,1.08625,57600000.0
2009-08-26 01:15:00,1.08625,1.08665,1.0861,1.08635,351400000.0
2009-08-26 01:20:00,1.08635,1.0866,1.08635,1.0866,1015600002.0
2009-08-26 01:25:00,1.0866,1.08665,1.0865,1.08655,262900000.0
2009-08-26 01:30:00,1.08655,1.08665,1.08655,1.08655,117100000.0
2009-08-26 01:35:00,1.0866,1.08705,1.08655,1.08685,244100000.0
2009-08-26 01:40:00,1.0869,1.08735,1.0868,1.08695,379200000.0
2009-08-26 01:45:00,1.08705,1.0873,1.08675,1.0871,215000000.0
2009-08-26 01:50:00,1.0871,1.0874,1.08705,1.0873,256000000.0
2009-08-26 01:55:00,1.0873,1.08755,1.08695,1.08745,377400000.0
2009-08-26 02:00:00,1.08755,1.0877,1.0872,1.0874,272500000.0
2009-08-26 02:05:00,1.0875,1.0876,1.0872,1.0873,161000000.0
2009-08-26 02:10:00,1.0873,1.0874,1.08675,1.0869,218200000.0
2009-08-26 02:15:00,1.0868,1.0868,1.08645,1.08665,189000000.0
2009-08-26 02:20:00,1.08665,1.08665,1.0865,1.0865,194800000.0
2009-08-26 02:25:00,1.0865,1.08685,1.08645,1.0868,175800000.0
2009-08-26 02:30:00,1.0868,1.0868,1.0865,1.08665,113700000.0
2009-08-26 02:35:00,1.0867,1.0867,1.0865,1.0866,113100000.0
2009-08-26 02:40:00,1.0866,1.0867,1.0865,1.0865,176300000.0
2009-08-26 02:45:00,1.0866,1.0866,1.0861,1.0861,152100000.0
2009-08-26 02:50:00,1.0862,1.087,1.08615,1.087,159600000.0
2009-08-26 02:55:00,1.087,1.087,1.0867,1.087,119000000.0
2009-08-26 03:00:00,1.087,1.087,1.0867,1.0868,157200000.0
2009-08-26 03:05:00,1.0868,1.0868,1.08655,1.0867,131000000.0
2009-08-26 03:10:00,1.0867,1.0868,1.08655,1.0868,110200000.0
2009-08-26 03:15:00,1.0869,1.0869,1.08648,1.0868,29800000.0
2009-08-26 03:20:00,1.0868,1.0868,1.0866,1.0866,159800000.0
2009-08-26 03:25:00,1.0866,1.0868,1.0866,1.08665,159200000.0
2009-08-26 03:30:00,1.0867,1.0873,1.08665,1.0868,175600000.0
2009-08-26 03:35:00,1.0868,1.087,1.0866,1.0866,167400000.0
2009-08-26 03:40:00,1.0866,1.0868,1.0866,1.08665,82800000.0
2009-08-26 03:45:00,1.08665,1.08665,1.08565,1.0863,170400000.0
2009-08-26 03:50:00,1.08645,1.08655,1.08595,1.086,119700000.0
2009-08-26 03:55:00,1.086,1.08655,1.0859,1.0864,123600000.0
2009-08-26 04:00:00,1.0864,1.08655,1.086,1.086,117100000.0
2009-08-26 04:05:00,1.086,1.08605,1.0856,1.0859,165300000.0
2009-08-26 04:10:00,1.0859,1.0861,1.0859,1.08595,137700000.0
2009-08-26 04:15:00,1.08595,1.0861,1.0859,1.086,119800000.0
2009-08-26 04:20:00,1.086,1.0861,1.0859,1.08595,81400000.0
2009-08-26 04:25:00,1.08595,1.08635,1.08595,1.08635,77700000.0
2009-08-26 04:30:00,1.0864,1.0865,1.08612,1.0862,142800000.0
2009-08-26 04:35:00,1.08615,1.08635,1.08615,1.0862,87800000.0
2009-08-26 04:40:00,1.0862,1.0862,1.08577,1.0862,89700000.0
2009-08-26 04:45:00,1.0862,1.08635,1.08605,1.08635,114400000.0
2009-08-26 04:50:00,1.08635,1.0864,1.0857,1.0858,300700000.0
2009-08-26 04:55:00,1.08585,1.0864,1.08565,1.086,151700000.0
2009-08-26 05:00:00,1.086,1.08625,1.08565,1.0858,124600000.0
2009-08-26 05:05:00,1.0858,1.0858,1.0856,1.08575,130800000.0
2009-08-26 05:10:00,1.08575,1.086,1.08565,1.086,204700000.0
2009-08-26 05:15:00,1.086,1.086,1.08565,1.08595,149400000.0
2009-08-26 05:20:00,1.08595,1.08615,1.0858,1.08585,93500000.0
2009-08-26 05:25:00,1.0859,1.08615,1.0857,1.0861,58600000.0
2009-08-26 05:30:00,1.08605,1.0863,1.08585,1.0859,80100000.0
2009-08-26 05:35:00,1.0859,1.08615,1.08565,1.08605,160200000.0
2009-08-26 05:40:00,1.086,1.0861,1.08595,1.086,111300000.0
2009-08-26 05:45:00,1.086,1.086,1.0854,1.0855,236100000.0
2009-08-26 05:50:00,1.0854,1.0855,1.08505,1.0855,142400000.0
2009-08-26 05:55:00,1.0854,1.08575,1.08535,1.08565,79500000.0
2009-08-26 06:00:00,1.0857,1.0859,1.0854,1.0855,106500000.0
2009-08-26 06:05:00,1.0855,1.0857,1.0852,1.0854,173400000.0
2009-08-26 06:10:00,1.0854,1.08575,1.0854,1.08575,84600000.0
2009-08-26 06:15:00,1.08575,1.0859,1.08575,1.0858,94900000.0
2009-08-26 06:20:00,1.0858,1.08585,1.08575,1.08575,98400000.0
2009-08-26 06:25:00,1.08575,1.08585,1.0857,1.08585,96400000.0
2009-08-26 06:30:00,1.08585,1.08605,1.08575,1.086,131300000.0
2009-08-26 06:35:00,1.086,1.08645,1.086,1.08645,114800000.0
2009-08-26 06:40:00,1.08645,1.0865,1.0863,1.08645,66300000.0
2009-08-26 06:45:00,1.0865,1.08655,1.08603,1.0863,155300000.0
2009-08-26 06:50:00,1.08645,1.0866,1.08615,1.0864,116700000.0
2009-08-26 06:55:00,1.0864,1.0864,1.0863,1.0864,108700000.0
2009-08-26 07:00:00,1.0864,1.0864,1.08485,1.0853,191100000.0
2009-08-26 07:05:00,1.0853,1.08545,1.08485,1.08545,302400000.0
2009-08-26 07:10:00,1.0854,1.0854,1.085,1.08525,92300000.0
2009-08-26 07:15:00,1.08525,1.0853,1.085,1.0853,123400000.0
2009-08-26 07:20:00,1.0853,1.0854,1.0852,1.08535,120700000.0
2009-08-26 07:25:00,1.08535,1.08535,1.08485,1.08505,128900000.0
2009-08-26 07:30:00,1.08505,1.08515,1.08495,1.08505,111600000.0
2009-08-26 07:35:00,1.08495,1.08495,1.0843,1.0846,107400000.0
2009-08-26 07:40:00,1.0845,1.0845,1.0842,1.0844,189800000.0
2009-08-26 07:45:00,1.0844,1.0844,1.08365,1.08405,147000000.0
2009-08-26 07:50:00,1.08405,1.08405,1.08365,1.08385,96700000.0
2009-08-26 07:55:00,1.08385,1.0843,1.08385,1.08395,134300000.0
2009-08-26 08:00:00,1.08395,1.0843,1.08395,1.08415,253700000.0
2009-08-26 08:05:00,1.0842,1.0845,1.0835,1.08355,493400000.0
2009-08-26 08:10:00,1.08355,1.08365,1.08295,1.0833,302500000.0
2009-08-26 08:15:00,1.0834,1.0841,1.0833,1.0841,374100000.0
2009-08-26 08:20:00,1.0841,1.0841,1.08355,1.084,201900000.0
2009-08-26 08:25:00,1.084,1.08455,1.08395,1.0845,236700000.0
2009-08-26 08:30:00,1.0845,1.0846,1.0844,1.0846,182200000.0
2009-08-26 08:35:00,1.0846,1.0848,1.08445,1.0848,171600000.0
2009-08-26 08:40:00,1.0848,1.08495,1.08455,1.0847,179500000.0
2009-08-26 08:45:00,1.0847,1.0853,1.0847,1.0852,212400000.0
2009-08-26 08:50:00,1.0852,1.08615,1.0852,1.086,360500000.0
2009-08-26 08:55:00,1.08595,1.0866,1.08525,1.0864,288500000.0
2009-08-26 09:00:00,1.0864,1.08715,1.08595,1.0871,493100000.0
2009-08-26 09:05:00,1.08715,1.0875,1.08665,1.08715,454100000.0
2009-08-26 09:10:00,1.08715,1.0872,1.08615,1.08645,440600000.0
2009-08-26 09:15:00,1.0865,1.08655,1.08595,1.08635,284300000.0
2009-08-26 09:20:00,1.08635,1.08635,1.08565,1.0859,326100000.0
2009-08-26 09:25:00,1.086,1.0867,1.0859,1.08665,300100000.0
2009-08-26 09:30:00,1.0867,1.08755,1.08655,1.08735,501000000.0
2009-08-26 09:35:00,1.08735,1.08805,1.0873,1.0875,289700000.0
2009-08-26 09:40:00,1.08745,1.0876,1.0873,1.0873,189400000.0
2009-08-26 09:45:00,1.0873,1.08775,1.08725,1.08745,251500000.0
2009-08-26 09:50:00,1.0874,1.0881,1.08735,1.08785,265700000.0
2009-08-26 09:55:00,1.08785,1.08795,1.0874,1.0878,333000000.0
2009-08-26 10:00:00,1.0878,1.08825,1.0868,1.08765,563200000.0
2009-08-26 10:05:00,1.0877,1.08835,1.0877,1.0882,502600000.0
2009-08-26 10:10:00,1.0882,1.0882,1.08725,1.0875,752300000.0
2009-08-26 10:15:00,1.08745,1.08835,1.08745,1.0882,391300000.0
2009-08-26 10:20:00,1.0882,1.08925,1.0881,1.08925,469800000.0
2009-08-26 10:25:00,1.08925,1.09085,1.08925,1.09005,954600000.0
2009-08-26 10:30:00,1.09,1.09025,1.0898,1.09025,337900000.0
2009-08-26 10:35:00,1.09035,1.09155,1.09035,1.0909,769100000.0
2009-08-26 10:40:00,1.09095,1.0913,1.0908,1.0909,192800000.0
2009-08-26 10:45:00,1.09095,1.09155,1.09095,1.0913,316399999.0
2009-08-26 10:50:00,1.0913,1.0913,1.0906,1.09075,292900000.0
2009-08-26 10:55:00,1.0908,1.0908,1.0898,1.09005,377500000.0
2009-08-26 11:00:00,1.09005,1.0903,1.0897,1.0898,514400000.0
2009-08-26 11:05:00,1.08985,1.08985,1.0893,1.08935,236200000.0
2009-08-26 11:10:00,1.08935,1.0895,1.08935,1.08945,98800000.0
2009-08-26 11:15:00,1.08945,1.0898,1.08945,1.0898,220900000.0
2009-08-26 11:20:00,1.0899,1.0906,1.0897,1.0906,269200000.0
2009-08-26 11:25:00,1.09055,1.09085,1.09045,1.09075,145500000.0
2009-08-26 11:30:00,1.0908,1.09085,1.09065,1.09075,122400000.0
2009-08-26 11:35:00,1.0908,1.0908,1.0901,1.09025,171400000.0
2009-08-26 11:40:00,1.09025,1.0908,1.09025,1.0908,418700000.0
2009-08-26 11:45:00,1.09075,1.09155,1.0907,1.09145,327700000.0
2009-08-26 11:50:00,1.09145,1.0915,1.0906,1.09065,558200000.0
2009-08-26 11:55:00,1.0907,1.09085,1.0901,1.0903,209300000.0
2009-08-26 12:00:00,1.09025,1.09045,1.0899,1.09,236500000.0
2009-08-26 12:05:00,1.09,1.0905,1.0899,1.0905,282800000.0
2009-08-26 12:10:00,1.0905,1.09175,1.0903,1.09155,336100000.0
2009-08-26 12:15:00,1.09155,1.0927,1.09155,1.0924,687600002.0
2009-08-26 12:20:00,1.0924,1.09325,1.0921,1.09305,536200000.0
2009-08-26 12:25:00,1.09305,1.0934,1.0926,1.09285,318100000.0
2009-08-26 12:30:00,1.0929,1.09305,1.0921,1.09225,340000000.0
2009-08-26 12:35:00,1.09225,1.09315,1.0919,1.0921,375100000.0
2009-08-26 12:40:00,1.0921,1.0925,1.09195,1.0925,302500000.0
2009-08-26 12:45:00,1.0925,1.09285,1.09215,1.0924,266500000.0
2009-08-26 12:50:00,1.0924,1.0924,1.092,1.09225,170800000.0
2009-08-26 12:55:00,1.092,1.0922,1.0917,1.0919,191200000.0
2009-08-26 13:00:00,1.0919,1.09245,1.09165,1.0918,350100000.0
2009-08-26 13:05:00,1.0917,1.092,1.0909,1.0909,268700000.0
2009-08-26 13:10:00,1.0909,1.0915,1.0906,1.0911,563900000.0
2009-08-26 13:15:00,1.0911,1.09155,1.09085,1.0913,644700000.0
2009-08-26 13:20:00,1.09135,1.0926,1.0912,1.0926,744500000.0
2009-08-26 13:25:00,1.0926,1.093,1.0918,1.0921,637600000.0
2009-08-26 13:30:00,1.0921,1.09245,1.09175,1.0921,363600000.0
2009-08-26 13:35:00,1.09205,1.0921,1.0911,1.0912,517100000.0
2009-08-26 13:40:00,1.0912,1.0912,1.0899,1.09045,592300000.0
2009-08-26 13:45:00,1.0905,1.0913,1.0905,1.0911,209600000.0
2009-08-26 13:50:00,1.0911,1.0914,1.0902,1.0903,423100000.0
2009-08-26 13:55:00,1.09035,1.09085,1.08935,1.0894,755800000.0
2009-08-26 14:00:00,1.0894,1.09035,1.08905,1.09025,960600001.0
2009-08-26 14:05:00,1.09035,1.09085,1.08945,1.0895,633900000.0
2009-08-26 14:10:00,1.0896,1.09105,1.0895,1.09095,915100000.0
2009-08-26 14:15:00,1.09105,1.09125,1.09055,1.0908,633600001.0
2009-08-26 14:20:00,1.0907,1.0907,1.0895,1.08965,639200000.0
2009-08-26 14:25:00,1.08965,1.08975,1.0886,1.08955,937900000.0
2009-08-26 14:30:00,1.08985,1.09155,1.08805,1.0909,1329300000.0
2009-08-26 14:35:00,1.0909,1.092,1.0909,1.09125,1515400000.0
2009-08-26 14:40:00,1.09115,1.0912,1.09035,1.0911,884800000.0
2009-08-26 14:45:00,1.0911,1.0914,1.0902,1.09045,514000000.0
2009-08-26 14:50:00,1.09055,1.0906,1.08875,1.0898,1149700000.0
2009-08-26 14:55:00,1.08955,1.0903,1.0894,1.0898,1438300000.0
2009-08-26 15:00:00,1.0898,1.0902,1.0891,1.0901,1138200000.0
2009-08-26 15:05:00,1.0901,1.0906,1.08985,1.0901,895900000.0
2009-08-26 15:10:00,1.0901,1.0902,1.08925,1.0896,917000000.0
2009-08-26 15:15:00,1.08955,1.0904,1.08925,1.0895,1126900000.0
2009-08-26 15:20:00,1.08945,1.0908,1.08945,1.09075,756000000.0
2009-08-26 15:25:00,1.09075,1.09215,1.09,1.09205,1074500001.0
2009-08-26 15:30:00,1.09205,1.0931,1.09145,1.0923,2195900000.0
2009-08-26 15:35:00,1.0923,1.09475,1.0922,1.0945,2436500001.0
2009-08-26 15:40:00,1.0945,1.09765,1.094,1.0971,1997000001.0
2009-08-26 15:45:00,1.0971,1.0991,1.0971,1.09845,1610100000.0
2009-08-26 15:50:00,1.09845,1.0986,1.09755,1.09755,1606100001.0
2009-08-26 15:55:00,1.0975,1.09895,1.0974,1.09855,920700000.0
2009-08-26 16:00:00,1.09855,1.0986,1.09655,1.0975,1425300001.0
2009-08-26 16:05:00,1.0975,1.09765,1.0965,1.097,1680600000.0
2009-08-26 16:10:00,1.097,1.0978,1.09605,1.09625,1130200000.0
2009-08-26 16:15:00,1.09625,1.0965,1.09545,1.09645,1388999997.0
2009-08-26 16:20:00,1.0965,1.09735,1.09595,1.0973,1276600000.0
2009-08-26 16:25:00,1.0973,1.0984,1.0969,1.0984,1095700000.0
2009-08-26 16:30:00,1.09835,1.09895,1.09615,1.0965,1713700000.0
2009-08-26 16:35:00,1.09655,1.0967,1.09585,1.09615,1174400000.0
2009-08-26 16:40:00,1.09615,1.09835,1.096,1.09815,927900000.0
2009-08-26 16:45:00,1.09825,1.0998,1.09825,1.0993,1396700000.0
2009-08-26 16:50:00,1.09935,1.09955,1.0985,1.0987,1735600000.0
2009-08-26 16:55:00,1.0987,1.0992,1.09745,1.0979,1364400000.0
2009-08-26 17:00:00,1.0979,1.0984,1.0974,1.09775,1247500000.0
2009-08-26 17:05:00,1.09775,1.0995,1.0976,1.09935,1170500000.0
2009-08-26 17:10:00,1.0994,1.0996,1.0983,1.0986,1937600000.0
2009-08-26 17:15:00,1.0986,1.0995,1.09855,1.0994,1263800000.0
2009-08-26 17:20:00,1.0994,1.1,1.0988,1.0991,1410400000.0
2009-08-26 17:25:00,1.09905,1.0994,1.09875,1.0993,1419800000.0
2009-08-26 17:30:00,1.09935,1.0997,1.09875,1.09925,1569299998.0
2009-08-26 17:35:00,1.09925,1.0999,1.0991,1.0996,1419000000.0
2009-08-26 17:40:00,1.0995,1.0996,1.099,1.0993,1324799999.0
2009-08-26 17:45:00,1.0993,1.0999,1.09925,1.0994,1066500000.0
2009-08-26 17:50:00,1.0994,1.0995,1.099,1.09935,1006100000.0
2009-08-26 17:55:00,1.0993,1.09945,1.0988,1.0989,482800000.0
2009-08-26 18:00:00,1.0989,1.09985,1.0989,1.09945,969400000.0
2009-08-26 18:05:00,1.09945,1.0997,1.0987,1.09935,1554400000.0
2009-08-26 18:10:00,1.09935,1.09965,1.09875,1.09895,859800001.0
2009-08-26 18:15:00,1.09895,1.09925,1.0988,1.099,778900001.0
2009-08-26 18:20:00,1.0989,1.0989,1.0981,1.09845,1096600000.0
2009-08-26 18:25:00,1.09845,1.09865,1.0981,1.0981,502700001.0
2009-08-26 18:30:00,1.0981,1.09935,1.09805,1.09855,616300000.0
2009-08-26 18:35:00,1.0986,1.0986,1.098,1.0983,390200000.0
2009-08-26 18:40:00,1.0983,1.09885,1.09825,1.0985,606900000.0
2009-08-26 18:45:00,1.0985,1.09875,1.0984,1.09865,454000000.0
2009-08-26 18:50:00,1.0987,1.09875,1.09845,1.0986,559000000.0
2009-08-26 18:55:00,1.09865,1.0989,1.09845,1.0986,1044400000.0
2009-08-26 19:00:00,1.0986,1.099,1.0986,1.09885,394100000.0
2009-08-26 19:05:00,1.0989,1.0992,1.0987,1.099,919300000.0
2009-08-26 19:10:00,1.09895,1.0992,1.09875,1.0992,905300001.0
2009-08-26 19:15:00,1.0992,1.0992,1.09885,1.0991,873200001.0
2009-08-26 19:20:00,1.09905,1.0993,1.09875,1.09915,782600000.0
2009-08-26 19:25:00,1.0992,1.0994,1.09895,1.09895,526500000.0
2009-08-26 19:30:00,1.09895,1.09915,1.0985,1.09895,1002600000.0
2009-08-26 19:35:00,1.09905,1.0993,1.09865,1.0989,980700000.0
2009-08-26 19:40:00,1.09895,1.0992,1.09895,1.0991,565400000.0
2009-08-26 19:45:00,1.09915,1.0993,1.09885,1.09905,825200000.0
2009-08-26 19:50:00,1.09905,1.09915,1.09895,1.09915,266000000.0
2009-08-26 19:55:00,1.09915,1.09915,1.09805,1.0981,910100001.0
2009-08-26 20:00:00,1.0981,1.09835,1.098,1.0983,789300000.0
2009-08-26 20:05:00,1.0983,1.09885,1.09815,1.09875,886300000.0
2009-08-26 20:10:00,1.09885,1.09885,1.0985,1.0987,684000000.0
2009-08-26 20:15:00,1.0987,1.09885,1.09855,1.0987,601800000.0
2009-08-26 20:20:00,1.0987,1.0988,1.0981,1.0985,1041500000.0
2009-08-26 20:25:00,1.0985,1.0985,1.098,1.0985,581000000.0
2009-08-26 20:30:00,1.09845,1.0987,1.0981,1.0987,726800000.0
2009-08-26 20:35:00,1.09865,1.09875,1.09845,1.09855,765700000.0
2009-08-26 20:40:00,1.0985,1.09905,1.0984,1.0985,353400000.0
2009-08-26 20:45:00,1.0985,1.0985,1.0972,1.09745,1179600000.0
2009-08-26 20:50:00,1.09745,1.09815,1.0974,1.09785,871100000.0
2009-08-26 20:55:00,1.0978,1.0984,1.09775,1.09825,699500000.0
2009-08-26 21:00:00,1.09825,1.09895,1.09825,1.09865,475600000.0
2009-08-26 21:05:00,1.09865,1.09885,1.0984,1.09885,382000000.0
2009-08-26 21:10:00,1.09875,1.09895,1.09855,1.09865,235500000.0
2009-08-26 21:15:00,1.09875,1.09885,1.0985,1.0987,199400000.0
2009-08-26 21:20:00,1.0987,1.0987,1.09795,1.09805,209400000.0
2009-08-26 21:25:00,1.09805,1.0981,1.0977,1.0979,284300000.0
2009-08-26 21:30:00,1.0979,1.0981,1.09755,1.09785,314000000.0
2009-08-26 21:35:00,1.09785,1.098,1.09745,1.0978,253100000.0
2009-08-26 21:40:00,1.0978,1.098,1.09765,1.09775,347700000.0
2009-08-26 21:45:00,1.09775,1.0981,1.0975,1.0979,601200000.0
2009-08-26 21:50:00,1.0979,1.0979,1.09745,1.0976,218600000.0
2009-08-26 21:55:00,1.0976,1.09775,1.09735,1.0974,451099999.0
2009-08-26 22:00:00,1.09745,1.09755,1.09715,1.0972,196900000.0
2009-08-26 22:05:00,1.0972,1.09765,1.0972,1.09765,153400000.0
2009-08-26 22:10:00,1.0977,1.09785,1.097,1.0971,608399999.0
2009-08-26 22:15:00,1.0971,1.09725,1.0968,1.09695,199700000.0
2009-08-26 22:20:00,1.09695,1.097,1.09661,1.09675,106700000.0
2009-08-26 22:25:00,1.09675,1.0969,1.0965,1.0969,235200000.0
2009-08-26 22:30:00,1.0968,1.0973,1.09622,1.0973,168600000.0
2009-08-26 22:35:00,1.09725,1.0976,1.09705,1.09725,156800000.0
2009-08-26 22:40:00,1.09689,1.0976,1.09682,1.0974,67300000.0
2009-08-26 22:45:00,1.09745,1.0982,1.09745,1.0979,212200000.0
2009-08-26 22:50:00,1.0979,1.098,1.0972,1.0976,55500000.0
2009-08-26 22:55:00,1.0976,1.0976,1.09715,1.09715,80400000.0
2009-08-26 23:00:00,1.09715,1.0979,1.09685,1.0979,43600000.0
2009-08-26 23:05:00,1.09805,1.09815,1.09735,1.09805,72500000.0
2009-08-26 23:10:00,1.09815,1.09835,1.098,1.098,33400000.0
2009-08-26 23:15:00,1.0981,1.09825,1.09765,1.09765,127300000.0
2009-08-26 23:20:00,1.09765,1.0978,1.09738,1.09754,83900000.0
2009-08-26 23:25:00,1.09757,1.0978,1.09745,1.0977,100700000.0
2009-08-26 23:30:00,1.0979,1.09805,1.09765,1.09768,85100000.0
2009-08-26 23:35:00,1.09768,1.0978,1.09733,1.0978,106900000.0
2009-08-26 23:40:00,1.0978,1.09785,1.09739,1.09762,42600000.0
2009-08-26 23:45:00,1.0978,1.09818,1.0976,1.0979,59800000.0
2009-08-26 23:50:00,1.0979,1.0979,1.09735,1.09735,66900000.0
2009-08-26 23:55:00,1.09735,1.0977,1.09712,1.0977,79200000.0
2009-08-27 00:00:00,1.0977,1.0978,1.0973,1.0973,82500000.0
2009-08-27 00:05:00,1.0973,1.09775,1.0973,1.0973,113200000.0
2009-08-27 00:10:00,1.09735,1.09805,1.09735,1.09795,122100000.0
2009-08-27 00:15:00,1.0979,1.0979,1.09757,1.0977,100000000.0
2009-08-27 00:20:00,1.0977,1.0977,1.0972,1.09721,108900000.0
2009-08-27 00:25:00,1.09755,1.09755,1.09714,1.0975,64200000.0
2009-08-27 00:30:00,1.0974,1.0976,1.09735,1.09745,75900000.0
2009-08-27 00:35:00,1.0975,1.09775,1.09729,1.09765,117700000.0
2009-08-27 00:40:00,1.09765,1.09765,1.09745,1.0976,110900000.0
2009-08-27 00:45:00,1.0976,1.09765,1.09725,1.09725,48400000.0
2009-08-27 00:50:00,1.09725,1.0974,1.09706,1.0974,130300000.0
2009-08-27 00:55:00,1.09722,1.0974,1.09715,1.0973,32100000.0
2009-08-27 01:00:00,1.09725,1.09735,1.0972,1.0972,98000000.0
2009-08-27 01:05:00,1.0972,1.09725,1.0972,1.0972,38000000.0
2009-08-27 01:10:00,1.0972,1.0972,1.0968,1.0972,46000000.0
2009-08-27 01:15:00,1.09685,1.09745,1.09685,1.0974,194600000.0
2009-08-27 01:20:00,1.0974,1.0974,1.09702,1.09712,61300000.0
2009-08-27 01:25:00,1.09704,1.0973,1.09693,1.0973,97400000.0
2009-08-27 01:30:00,1.0973,1.0976,1.0973,1.0976,188500000.0
2009-08-27 01:35:00,1.0976,1.0977,1.0974,1.0975,383200000.0
2009-08-27 01:40:00,1.0974,1.0978,1.0974,1.0976,136600000.0
2009-08-27 01:45:00,1.09755,1.09765,1.09755,1.0976,68400000.0
2009-08-27 01:50:00,1.09755,1.09775,1.09755,1.09765,102900000.0
2009-08-27 01:55:00,1.09765,1.09785,1.09765,1.0977,89700000.0
2009-08-27 02:00:00,1.0977,1.0977,1.09697,1.09707,229500000.0
2009-08-27 02:05:00,1.0975,1.0975,1.09745,1.0975,59900000.0
2009-08-27 02:10:00,1.0975,1.098,1.09745,1.09775,206600000.0
2009-08-27 02:15:00,1.09775,1.0978,1.09705,1.09715,237900000.0
2009-08-27 02:20:00,1.0972,1.09785,1.09675,1.09785,144200000.0
2009-08-27 02:25:00,1.09785,1.098,1.09765,1.0977,200600000.0
2009-08-27 02:30:00,1.0977,1.09855,1.0976,1.09855,340100000.0
2009-08-27 02:35:00,1.09845,1.09865,1.09805,1.09855,362700000.0
2009-08-27 02:40:00,1.0986,1.09875,1.0985,1.0986,231400000.0
2009-08-27 02:45:00,1.09865,1.0988,1.09835,1.0987,238000000.0
2009-08-27 02:50:00,1.0987,1.09905,1.0981,1.0983,333500000.0
2009-08-27 02:55:00,1.0982,1.0986,1.0982,1.0986,199800000.0
2009-08-27 03:00:00,1.0986,1.09915,1.0986,1.09915,199500000.0
2009-08-27 03:05:00,1.0991,1.09935,1.09905,1.0992,129300000.0
2009-08-27 03:10:00,1.0992,1.0993,1.09905,1.0992,121000000.0
2009-08-27 03:15:00,1.0991,1.09925,1.09895,1.0991,101900000.0
2009-08-27 03:20:00,1.0991,1.0992,1.09795,1.0987,301400000.0
2009-08-27 03:25:00,1.0987,1.0987,1.098,1.0982,338400000.0
2009-08-27 03:30:00,1.0982,1.0988,1.0976,1.0976,354000000.0
2009-08-27 03:35:00,1.0976,1.0978,1.0975,1.0975,242300000.0
2009-08-27 03:40:00,1.0975,1.09795,1.0975,1.09755,201500000.0
2009-08-27 03:45:00,1.09755,1.0976,1.0975,1.0976,249800000.0
2009-08-27 03:50:00,1.0976,1.0979,1.0976,1.0978,137400000.0
2009-08-27 03:55:00,1.0977,1.09825,1.09765,1.09815,210200000.0
2009-08-27 04:00:00,1.09815,1.09835,1.0977,1.0977,185800000.0
2009-08-27 04:05:00,1.0977,1.0978,1.09745,1.0978,220900000.0
2009-08-27 04:10:00,1.09785,1.098,1.0976,1.098,110600000.0
2009-08-27 04:15:00,1.098,1.098,1.09725,1.09765,310800000.0
2009-08-27 04:20:00,1.0977,1.098,1.09765,1.09765,351000000.0
2009-08-27 04:25:00,1.09765,1.09765,1.09745,1.09755,191700000.0
2009-08-27 04:30:00,1.09755,1.09755,1.097,1.0973,137300000.0
2009-08-27 04:35:00,1.0973,1.0973,1.0968,1.09705,302100000.0
2009-08-27 04:40:00,1.097,1.0971,1.097,1.097,314900000.0
2009-08-27 04:45:00,1.097,1.0972,1.0968,1.097,337600000.0
2009-08-27 04:50:00,1.097,1.0974,1.097,1.097,138100000.0
2009-08-27 04:55:00,1.09695,1.097,1.0969,1.0969,67600000.0
2009-08-27 05:00:00,1.0969,1.0974,1.0968,1.09735,172100000.0
2009-08-27 05:05:00,1.0972,1.0976,1.0968,1.0974,248700000.0
2009-08-27 05:10:00,1.0974,1.0976,1.0974,1.09755,130100000.0
2009-08-27 05:15:00,1.09755,1.09785,1.0975,1.0976,177600000.0
2009-08-27 05:20:00,1.0976,1.0976,1.0972,1.0973,206300000.0
2009-08-27 05:25:00,1.0973,1.0973,1.0972,1.0972,83600000.0
2009-08-27 05:30:00,1.0972,1.0976,1.0972,1.0976,228000000.0
2009-08-27 05:35:00,1.0976,1.0981,1.09745,1.0981,162700000.0
2009-08-27 05:40:00,1.09825,1.09825,1.09765,1.09815,230000000.0
2009-08-27 05:45:00,1.0981,1.0982,1.0978,1.0979,229400000.0
2009-08-27 05:50:00,1.0979,1.098,1.09785,1.09795,66300000.0
2009-08-27 05:55:00,1.09775,1.0981,1.09758,1.09795,188900000.0
2009-08-27 06:00:00,1.09795,1.098,1.09715,1.09725,230200000.0
2009-08-27 06:05:00,1.0973,1.09815,1.09685,1.0975,272300000.0
2009-08-27 06:10:00,1.0975,1.0978,1.0972,1.0976,112600000.0
2009-08-27 06:15:00,1.0974,1.0981,1.09735,1.09785,121400000.0
2009-08-27 06:20:00,1.09785,1.0981,1.0975,1.0978,135400000.0
2009-08-27 06:25:00,1.098,1.0982,1.09725,1.0975,203700000.0
2009-08-27 06:30:00,1.0975,1.09755,1.09745,1.0975,298400000.0
2009-08-27 06:35:00,1.0975,1.0975,1.0973,1.0973,106900000.0
2009-08-27 06:40:00,1.0973,1.0976,1.0973,1.0976,146700000.0
2009-08-27 06:45:00,1.0976,1.0976,1.0976,1.0976,80200000.0
2009-08-27 06:50:00,1.0976,1.0976,1.0976,1.0976,133400000.0
2009-08-27 06:55:00,1.0976,1.0976,1.09715,1.0976,258600000.0
2009-08-27 07:00:00,1.0976,1.0981,1.0976,1.0981,275100000.0
2009-08-27 07:05:00,1.0981,1.0982,1.09765,1.09795,221900000.0
2009-08-27 07:10:00,1.09795,1.09825,1.0977,1.098,87600000.0
2009-08-27 07:15:00,1.098,1.09825,1.0977,1.0979,190900000.0
2009-08-27 07:20:00,1.0979,1.09805,1.0976,1.098,219700000.0
2009-08-27 07:25:00,1.0981,1.09885,1.0979,1.0987,217600000.0
2009-08-27 07:30:00,1.0987,1.09885,1.0985,1.0988,148500000.0
2009-08-27 07:35:00,1.0988,1.0993,1.0988,1.099,179700000.0
2009-08-27 07:40:00,1.099,1.09915,1.0988,1.0988,50700000.0
2009-08-27 07:45:00,1.0988,1.0993,1.0988,1.0991,107800000.0
2009-08-27 07:50:00,1.0991,1.09925,1.0982,1.0987,205700000.0
2009-08-27 07:55:00,1.0987,1.0988,1.0985,1.0985,173200000.0
2009-08-27 08:00:00,1.0985,1.099,1.0983,1.09885,398900000.0
2009-08-27 08:05:00,1.09885,1.09995,1.09875,1.0999,272100000.0
2009-08-27 08:10:00,1.0999,1.10005,1.09945,1.09965,483200000.0
2009-08-27 08:15:00,1.0997,1.0999,1.09905,1.09935,506500000.0
2009-08-27 08:20:00,1.09935,1.0994,1.0987,1.0993,423300000.0
2009-08-27 08:25:00,1.0994,1.0995,1.0987,1.099,209900000.0
2009-08-27 08:30:00,1.099,1.099,1.09855,1.099,152000000.0
2009-08-27 08:35:00,1.099,1.0996,1.0988,1.0995,254000000.0
2009-08-27 08:40:00,1.0995,1.0997,1.0991,1.0991,363900000.0
2009-08-27 08:45:00,1.0991,1.0992,1.09835,1.09855,592100000.0
2009-08-27 08:50:00,1.0985,1.09885,1.09845,1.09845,171800000.0
2009-08-27 08:55:00,1.09845,1.09945,1.09845,1.09875,283500000.0
2009-08-27 09:00:00,1.0988,1.09945,1.09855,1.09875,513300000.0
2009-08-27 09:05:00,1.09875,1.0992,1.09795,1.098,544800000.0
2009-08-27 09:10:00,1.09795,1.09805,1.09775,1.09805,386500000.0
2009-08-27 09:15:00,1.0981,1.09815,1.09765,1.09795,203400000.0
2009-08-27 09:20:00,1.09795,1.09835,1.0979,1.09825,218700000.0
2009-08-27 09:25:00,1.09815,1.09865,1.09815,1.0985,140800000.0
2009-08-27 09:30:00,1.0986,1.09885,1.0984,1.09875,237800000.0
2009-08-27 09:35:00,1.09875,1.0988,1.09865,1.09875,182500000.0
2009-08-27 09:40:00,1.09875,1.09935,1.0986,1.0991,316700000.0
2009-08-27 09:45:00,1.0991,1.09925,1.099,1.0991,509900000.0
2009-08-27 09:50:00,1.0991,1.09925,1.09855,1.09915,328700000.0
2009-08-27 09:55:00,1.09915,1.09955,1.09905,1.09955,224600000.0
2009-08-27 10:00:00,1.0995,1.0996,1.09905,1.09945,253300000.0
2009-08-27 10:05:00,1.0995,1.0997,1.09845,1.09875,388600000.0
2009-08-27 10:10:00,1.09875,1.09875,1.09845,1.0987,230100000.0
2009-08-27 10:15:00,1.0987,1.0987,1.09805,1.09825,414100000.0
2009-08-27 10:20:00,1.0983,1.0983,1.09765,1.0977,303000000.0
2009-08-27 10:25:00,1.0977,1.0986,1.0977,1.09845,486700000.0
2009-08-27 10:30:00,1.09845,1.0988,1.09845,1.09875,320800000.0
2009-08-27 10:35:00,1.09875,1.0988,1.0985,1.09865,271600000.0
2009-08-27 10:40:00,1.09855,1.09865,1.0982,1.0985,238700000.0
2009-08-27 10:45:00,1.09855,1.0986,1.0982,1.0986,110900000.0
2009-08-27 10:50:00,1.09865,1.0988,1.09855,1.0987,158800000.0
2009-08-27 10:55:00,1.0987,1.099,1.09865,1.09885,241700000.0
2009-08-27 11:00:00,1.09895,1.09895,1.0986,1.09875,138900000.0
2009-08-27 11:05:00,1.09875,1.0988,1.09811,1.0986,437200000.0
2009-08-27 11:10:00,1.0986,1.09875,1.09855,1.0986,250200000.0
2009-08-27 11:15:00,1.0986,1.09865,1.0985,1.09865,432400000.0
2009-08-27 11:20:00,1.0986,1.09865,1.0984,1.0984,221500000.0
2009-08-27 11:25:00,1.0984,1.0985,1.09815,1.0984,346900000.0
2009-08-27 11:30:00,1.0984,1.0984,1.09805,1.0981,286200000.0
2009-08-27 11:35:00,1.0981,1.0983,1.0979,1.0981,285700000.0
2009-08-27 11:40:00,1.09825,1.09825,1.09705,1.09725,431200000.0
2009-08-27 11:45:00,1.09725,1.09745,1.09705,1.0973,553700000.0
2009-08-27 11:50:00,1.0973,1.09765,1.09725,1.0976,238500000.0
2009-08-27 11:55:00,1.0976,1.0979,1.0973,1.09735,454300000.0
2009-08-27 12:00:00,1.09735,1.09745,1.097,1.0973,173600000.0
2009-08-27 12:05:00,1.09725,1.0975,1.09695,1.0974,433200000.0
2009-08-27 12:10:00,1.09735,1.09735,1.096,1.09645,564800000.0
2009-08-27 12:15:00,1.09635,1.0967,1.09625,1.0967,278700000.0
2009-08-27 12:20:00,1.0967,1.0969,1.09645,1.0969,634300000.0
2009-08-27 12:25:00,1.0969,1.0972,1.0965,1.09715,555100000.0
2009-08-27 12:30:00,1.0972,1.0976,1.0972,1.0975,290800000.0
2009-08-27 12:35:00,1.0975,1.09765,1.09705,1.09725,711400000.0
2009-08-27 12:40:00,1.09735,1.0975,1.097,1.0975,279200000.0
2009-08-27 12:45:00,1.0975,1.0977,1.0971,1.09715,549400000.0
2009-08-27 12:50:00,1.09715,1.09715,1.09675,1.09695,376100000.0
2009-08-27 12:55:00,1.09695,1.0971,1.0963,1.0968,704800002.0
2009-08-27 13:00:00,1.0968,1.09705,1.0967,1.09675,631300000.0
2009-08-27 13:05:00,1.09685,1.0971,1.09685,1.09705,273500000.0
2009-08-27 13:10:00,1.09705,1.0974,1.09665,1.0968,375900000.0
2009-08-27 13:15:00,1.09675,1.0969,1.0966,1.0968,252600000.0
2009-08-27 13:20:00,1.09675,1.0968,1.09645,1.0965,179600000.0
2009-08-27 13:25:00,1.0965,1.09655,1.09605,1.0962,476700000.0
2009-08-27 13:30:00,1.09625,1.09705,1.0961,1.09695,1029200000.0
2009-08-27 13:35:00,1.09685,1.0972,1.09675,1.0972,506800000.0
2009-08-27 13:40:00,1.0972,1.0972,1.096,1.0962,541400000.0
2009-08-27 13:45:00,1.0962,1.0962,1.0952,1.0955,537600000.0
2009-08-27 13:50:00,1.0955,1.0956,1.09445,1.0953,1439000001.0
2009-08-27 13:55:00,1.0953,1.0953,1.0946,1.095,412600000.0
2009-08-27 14:00:00,1.09505,1.09505,1.09405,1.09445,630300001.0
2009-08-27 14:05:00,1.09445,1.0945,1.09345,1.0941,950200000.0
2009-08-27 14:10:00,1.0941,1.09415,1.0927,1.0931,945300000.0
2009-08-27 14:15:00,1.0931,1.0935,1.09275,1.09285,676900000.0
2009-08-27 14:20:00,1.0928,1.09345,1.09275,1.09315,641300000.0
2009-08-27 14:25:00,1.09315,1.0932,1.0915,1.0915,1024000000.0
2009-08-27 14:30:00,1.0915,1.0943,1.0915,1.0933,1495800000.0
2009-08-27 14:35:00,1.09325,1.09345,1.09165,1.0919,1179600000.0
2009-08-27 14:40:00,1.0919,1.09195,1.0905,1.0912,1180600000.0
2009-08-27 14:45:00,1.09115,1.09155,1.09045,1.09075,1404700001.0
2009-08-27 14:50:00,1.0908,1.09145,1.09035,1.0914,1211600000.0
2009-08-27 14:55:00,1.0914,1.092,1.09135,1.092,458300000.0
2009-08-27 15:00:00,1.092,1.0928,1.0914,1.0928,686800000.0
2009-08-27 15:05:00,1.0928,1.09355,1.09245,1.09345,1050600000.0
2009-08-27 15:10:00,1.0935,1.09355,1.0925,1.09295,1467900001.0
2009-08-27 15:15:00,1.09295,1.09295,1.0918,1.0923,984200000.0
2009-08-27 15:20:00,1.0923,1.09295,1.09225,1.09295,650600000.0
2009-08-27 15:25:00,1.0929,1.09375,1.0929,1.0934,1066700000.0
2009-08-27 15:30:00,1.0934,1.09495,1.093,1.09495,1249400000.0
2009-08-27 15:35:00,1.09495,1.09515,1.09395,1.09475,1205400000.0
2009-08-27 15:40:00,1.0948,1.09615,1.0948,1.09525,1374900000.0
2009-08-27 15:45:00,1.09525,1.09705,1.09525,1.0969,1094200000.0
2009-08-27 15:50:00,1.0969,1.0984,1.0969,1.0983,2086600002.0
2009-08-27 15:55:00,1.0982,1.0988,1.0981,1.0987,2124499999.0
2009-08-27 16:00:00,1.0987,1.1,1.0985,1.0994,1957599998.0
2009-08-27 16:05:00,1.09935,1.09935,1.09835,1.0986,1995700003.0
2009-08-27 16:10:00,1.0986,1.0987,1.09775,1.0982,1826900000.0
2009-08-27 16:15:00,1.09825,1.0989,1.09805,1.0982,1645599997.0
2009-08-27 16:20:00,1.09825,1.09885,1.09795,1.0987,1760500000.0
2009-08-27 16:25:00,1.09865,1.0989,1.09835,1.0986,670300000.0
2009-08-27 16:30:00,1.0986,1.09865,1.09815,1.09815,1325400000.0
2009-08-27 16:35:00,1.09815,1.0985,1.09785,1.0984,1324000001.0
2009-08-27 16:40:00,1.09835,1.0988,1.09825,1.09835,1081300000.0
2009-08-27 16:45:00,1.09835,1.09875,1.0982,1.0986,940400001.0
2009-08-27 16:50:00,1.09865,1.099,1.09845,1.0986,1431700000.0
2009-08-27 16:55:00,1.0986,1.09965,1.09815,1.0991,1145500000.0
2009-08-27 17:00:00,1.0991,1.0994,1.0986,1.09875,2267900001.0
2009-08-27 17:05:00,1.09875,1.09935,1.09795,1.09795,1515700000.0
2009-08-27 17:10:00,1.09795,1.09875,1.0978,1.0986,2007800000.0
2009-08-27 17:15:00,1.09865,1.1015,1.0986,1.1011,1870800001.0
2009-08-27 17:20:00,1.1011,1.10205,1.10065,1.10075,2172400001.0
2009-08-27 17:25:00,1.1008,1.1008,1.09845,1.0986,1994600000.0
2009-08-27 17:30:00,1.0985,1.0997,1.0985,1.0992,1464900000.0
2009-08-27 17:35:00,1.0992,1.0998,1.0988,1.0997,1569400000.0
2009-08-27 17:40:00,1.0997,1.0997,1.0987,1.0991,939400000.0
2009-08-27 17:45:00,1.09915,1.09915,1.0976,1.098,2306300008.0
2009-08-27 17:50:00,1.0978,1.09795,1.0968,1.097,2141300004.0
2009-08-27 17:55:00,1.097,1.0971,1.0954,1.0961,2204400000.0
2009-08-27 18:00:00,1.0961,1.0965,1.09565,1.09645,1087800000.0
2009-08-27 18:05:00,1.0964,1.0964,1.09555,1.09585,1068500000.0
2009-08-27 18:10:00,1.09595,1.096,1.0945,1.095,1452799998.0
2009-08-27 18:15:00,1.095,1.09585,1.0949,1.09575,794900000.0
2009-08-27 18:20:00,1.09575,1.096,1.0956,1.0956,277500000.0
2009-08-27 18:25:00,1.09565,1.09565,1.09285,1.0933,999600000.0
2009-08-27 18:30:00,1.0933,1.09425,1.09255,1.09415,930300000.0
2009-08-27 18:35:00,1.0941,1.09445,1.09365,1.09415,813500000.0
2009-08-27 18:40:00,1.09415,1.0945,1.094,1.09425,945000001.0
2009-08-27 18:45:00,1.0942,1.0943,1.09385,1.09415,941100001.0
2009-08-27 18:50:00,1.09405,1.09425,1.09395,1.094,785900000.0
2009-08-27 18:55:00,1.09395,1.0941,1.09295,1.09305,1249200000.0
2009-08-27 19:00:00,1.09305,1.09355,1.09295,1.0935,894600000.0
2009-08-27 19:05:00,1.0935,1.0937,1.09325,1.0936,387600000.0
2009-08-27 19:10:00,1.0935,1.09445,1.0934,1.09445,504600000.0
2009-08-27 19:15:00,1.0943,1.09495,1.09425,1.09455,894100000.0
2009-08-27 19:20:00,1.09455,1.09465,1.09415,1.09415,1178600000.0
2009-08-27 19:25:00,1.09415,1.09435,1.0934,1.094,1021100000.0
2009-08-27 19:30:00,1.09395,1.0942,1.09305,1.0933,1073700000.0
2009-08-27 19:35:00,1.09335,1.09335,1.09195,1.0927,1256700001.0
2009-08-27 19:40:00,1.09285,1.0932,1.0917,1.0919,1015300000.0
2009-08-27 19:45:00,1.0919,1.09245,1.09105,1.09155,1793000000.0
2009-08-27 19:50:00,1.09155,1.09215,1.09125,1.0913,895000000.0
2009-08-27 19:55:00,1.0913,1.0918,1.0911,1.0917,1358500000.0
2009-08-27 20:00:00,1.09175,1.0918,1.0911,1.09125,1110900001.0
2009-08-27 20:05:00,1.09125,1.09125,1.09045,1.0907,1543800000.0
2009-08-27 20:10:00,1.0907,1.09095,1.08975,1.0899,1256999999.0
2009-08-27 20:15:00,1.08995,1.08995,1.0884,1.0886,1906700004.0
2009-08-27 20:20:00,1.0886,1.08895,1.0872,1.0889,1595199997.0
2009-08-27 20:25:00,1.0889,1.08895,1.0859,1.0861,1486600000.0
2009-08-27 20:30:00,1.0861,1.08655,1.08455,1.08575,992400000.0
2009-08-27 20:35:00,1.0857,1.0857,1.083,1.0837,1227300000.0
2009-08-27 20:40:00,1.08365,1.08495,1.0832,1.0845,1351650000.0
2009-08-27 20:45:00,1.08465,1.0856,1.0845,1.0855,1274700000.0
2009-08-27 20:50:00,1.08545,1.08595,1.08515,1.08515,888600000.0
2009-08-27 20:55:00,1.08515,1.08555,1.0841,1.08415,1406400000.0
2009-08-27 21:00:00,1.0842,1.08425,1.08365,1.0841,662700000.0
2009-08-27 21:05:00,1.0841,1.08485,1.08365,1.0844,1101300000.0
2009-08-27 21:10:00,1.08465,1.0849,1.0845,1.0848,207000000.0
2009-08-27 21:15:00,1.08475,1.0849,1.0845,1.0847,464200000.0
2009-08-27 21:20:00,1.0846,1.08485,1.0837,1.0845,622500000.0
2009-08-27 21:25:00,1.08455,1.0863,1.0845,1.08615,697500000.0
2009-08-27 21:30:00,1.08615,1.08625,1.08525,1.0858,419500000.0
2009-08-27 21:35:00,1.08575,1.0861,1.08435,1.08435,735899999.0
2009-08-27 21:40:00,1.08435,1.08445,1.08325,1.0838,1097800000.0
2009-08-27 21:45:00,1.0838,1.0842,1.0834,1.0841,559700000.0
2009-08-27 21:50:00,1.08415,1.085,1.0838,1.085,1178200000.0
2009-08-27 21:55:00,1.08495,1.08565,1.08455,1.0852,1095300002.0
2009-08-27 22:00:00,1.0851,1.0863,1.08485,1.08595,675299999.0
2009-08-27 22:05:00,1.08595,1.0861,1.08575,1.0859,114200000.0
2009-08-27 22:10:00,1.0859,1.0862,1.08575,1.0862,97200000.0
2009-08-27 22:15:00,1.0862,1.0863,1.0857,1.0857,79000000.0
2009-08-27 22:20:00,1.0858,1.08605,1.08545,1.08595,212700000.0
2009-08-27 22:25:00,1.08595,1.08625,1.08574,1.08605,196200000.0
2009-08-27 22:30:00,1.08605,1.08615,1.08565,1.0859,150500000.0
2009-08-27 22:35:00,1.086,1.0861,1.0856,1.08575,303600000.0
2009-08-27 22:40:00,1.08575,1.0863,1.0855,1.0862,155100000.0
2009-08-27 22:45:00,1.0862,1.08675,1.08615,1.0863,270000000.0
2009-08-27 22:50:00,1.08625,1.08805,1.08625,1.08805,394100000.0
2009-08-27 22:55:00,1.088,1.0887,1.0871,1.08745,229100000.0
2009-08-27 23:00:00,1.08735,1.0877,1.08735,1.08765,47900000.0
2009-08-27 23:05:00,1.08765,1.08768,1.08741,1.08745,31700000.0
2009-08-27 23:10:00,1.08745,1.08777,1.08732,1.0875,88900000.0
2009-08-27 23:15:00,1.0876,1.0876,1.08685,1.08702,181600000.0
2009-08-27 23:20:00,1.08692,1.0873,1.08692,1.08725,106100000.0
2009-08-27 23:25:00,1.08725,1.0875,1.08725,1.0875,46600000.0
2009-08-27 23:30:00,1.0875,1.08775,1.08595,1.08725,210900000.0
2009-08-27 23:35:00,1.08718,1.08748,1.08704,1.08717,110200000.0
2009-08-27 23:40:00,1.0876,1.0876,1.0862,1.0872,108300000.0
2009-08-27 23:45:00,1.0872,1.0881,1.08685,1.0876,200100000.0
2009-08-27 23:50:00,1.08744,1.08763,1.08724,1.08755,153800000.0
2009-08-27 23:55:00,1.08765,1.08765,1.08745,1.08755,47700000.0
2009-08-28 00:00:00,1.0875,1.08755,1.08725,1.0875,33400000.0
2009-08-28 00:05:00,1.08755,1.0878,1.08715,1.0878,94500000.0
2009-08-28 00:10:00,1.0878,1.0878,1.08705,1.0874,58900000.0
2009-08-28 00:15:00,1.0875,1.0875,1.087,1.08725,77100000.0
2009-08-28 00:20:00,1.0872,1.08735,1.08663,1.0867,87800000.0
2009-08-28 00:25:00,1.0872,1.0874,1.0871,1.0872,42000000.0
2009-08-28 00:30:00,1.0872,1.0874,1.08692,1.0873,81300000.0
2009-08-28 00:35:00,1.0874,1.0874,1.08688,1.0873,124700000.0
2009-08-28 00:40:00,1.0873,1.0875,1.08695,1.0875,51300000.0
2009-08-28 00:45:00,1.08725,1.0876,1.0869,1.0875,126900000.0
2009-08-28 00:50:00,1.0874,1.08775,1.08705,1.08775,80600000.0
2009-08-28 00:55:00,1.08775,1.0883,1.08695,1.0882,257400000.0
2009-08-28 01:00:00,1.0883,1.0883,1.08735,1.0878,196800000.0
2009-08-28 01:05:00,1.0878,1.088,1.0877,1.088,92700000.0
2009-08-28 01:10:00,1.088,1.088,1.08705,1.08765,239400000.0
2009-08-28 01:15:00,1.0876,1.08775,1.0875,1.0876,106400000.0
2009-08-28 01:20:00,1.08755,1.0878,1.08755,1.0877,57700000.0
2009-08-28 01:25:00,1.0877,1.0878,1.08745,1.0876,112400000.0
2009-08-28 01:30:00,1.0876,1.0877,1.0874,1.0874,204500000.0
2009-08-28 01:35:00,1.0874,1.0875,1.08695,1.0873,199800000.0
2009-08-28 01:40:00,1.0873,1.08735,1.0867,1.08695,338200000.0
2009-08-28 01:45:00,1.08695,1.0872,1.08675,1.0868,446600000.0
2009-08-28 01:50:00,1.0868,1.0872,1.08675,1.0872,176500000.0
2009-08-28 01:55:00,1.0872,1.0872,1.0868,1.08695,235700000.0
2009-08-28 02:00:00,1.08695,1.0871,1.08675,1.08695,234800000.0
2009-08-28 02:05:00,1.08695,1.08705,1.0869,1.087,172400000.0
2009-08-28 02:10:00,1.087,1.0871,1.08655,1.0868,392800000.0
2009-08-28 02:15:00,1.0868,1.0868,1.08625,1.0868,249900000.0
2009-08-28 02:20:00,1.0868,1.0868,1.0864,1.08675,184900000.0
2009-08-28 02:25:00,1.08675,1.0871,1.08675,1.0871,218200000.0
2009-08-28 02:30:00,1.0871,1.0873,1.08695,1.08705,341900000.0
2009-08-28 02:35:00,1.08705,1.0872,1.08695,1.087,223800000.0
2009-08-28 02:40:00,1.087,1.0873,1.08665,1.0871,241300000.0
2009-08-28 02:45:00,1.0871,1.0876,1.0871,1.0876,214100000.0
2009-08-28 02:50:00,1.0876,1.0877,1.0873,1.0874,109600000.0
2009-08-28 02:55:00,1.0874,1.0874,1.087,1.087,197700000.0
2009-08-28 03:00:00,1.0868,1.0872,1.0868,1.0872,243800000.0
2009-08-28 03:05:00,1.0872,1.0872,1.087,1.0872,279300000.0
2009-08-28 03:10:00,1.0872,1.0873,1.08695,1.0871,162100000.0
2009-08-28 03:15:00,1.08715,1.0872,1.08695,1.087,197200000.0
2009-08-28 03:20:00,1.087,1.087,1.0867,1.0867,84100000.0
2009-08-28 03:25:00,1.0867,1.0869,1.08655,1.08665,201300000.0
2009-08-28 03:30:00,1.0867,1.08685,1.0864,1.0866,130400000.0
2009-08-28 03:35:00,1.0866,1.0868,1.0866,1.0866,39300000.0
2009-08-28 03:40:00,1.0866,1.0871,1.0866,1.08685,262400000.0
2009-08-28 03:45:00,1.08685,1.087,1.0862,1.0867,291200000.0
2009-08-28 03:50:00,1.0867,1.08705,1.0867,1.087,177000000.0
2009-08-28 03:55:00,1.087,1.0873,1.0869,1.087,171900000.0
2009-08-28 04:00:00,1.087,1.08735,1.0867,1.0873,267400000.0
2009-08-28 04:05:00,1.0873,1.0876,1.0873,1.0876,310800000.0
2009-08-28 04:10:00,1.0876,1.0876,1.0874,1.0875,105600000.0
2009-08-28 04:15:00,1.08755,1.08815,1.0875,1.0878,224600000.0
2009-08-28 04:20:00,1.0878,1.0878,1.0878,1.0878,209100000.0
2009-08-28 04:25:00,1.0878,1.0878,1.08742,1.0878,143100000.0
2009-08-28 04:30:00,1.0878,1.0878,1.0875,1.0876,161800000.0
2009-08-28 04:35:00,1.0876,1.0877,1.0875,1.0877,219700000.0
2009-08-28 04:40:00,1.0877,1.0879,1.0876,1.0876,177800000.0
2009-08-28 04:45:00,1.0876,1.0877,1.0876,1.0877,225000000.0
2009-08-28 04:50:00,1.0877,1.08815,1.0877,1.088,543000000.0
2009-08-28 04:55:00,1.0881,1.0884,1.0881,1.08825,208500000.0
2009-08-28 05:00:00,1.0882,1.0883,1.08815,1.0883,317100000.0
2009-08-28 05:05:00,1.0883,1.0884,1.08815,1.0882,113300000.0
2009-08-28 05:10:00,1.0882,1.0883,1.08815,1.0882,167500000.0
2009-08-28 05:15:00,1.0882,1.08845,1.0882,1.0884,164700000.0
2009-08-28 05:20:00,1.0884,1.0884,1.08801,1.08813,97600000.0
2009-08-28 05:25:00,1.0883,1.0884,1.0881,1.0884,77700000.0
2009-08-28 05:30:00,1.0884,1.0886,1.0884,1.0885,85300000.0
2009-08-28 05:35:00,1.0885,1.08865,1.0885,1.08865,116400000.0
2009-08-28 05:40:00,1.0887,1.08905,1.0886,1.089,142500000.0
2009-08-28 05:45:00,1.089,1.0891,1.0889,1.089,119400000.0
2009-08-28 05:50:00,1.089,1.089,1.0887,1.08895,107900000.0
2009-08-28 05:55:00,1.089,1.089,1.08885,1.08885,44500000.0
2009-08-28 06:00:00,1.08885,1.08885,1.08865,1.0887,102400000.0
2009-08-28 06:05:00,1.0888,1.08885,1.0887,1.08875,119700000.0
2009-08-28 06:10:00,1.08875,1.08885,1.0885,1.0885,100700000.0
2009-08-28 06:15:00,1.0886,1.0887,1.0883,1.0884,218000000.0
2009-08-28 06:20:00,1.0884,1.0886,1.08835,1.0885,137200000.0
2009-08-28 06:25:00,1.0885,1.08855,1.088,1.08825,84900000.0
2009-08-28 06:30:00,1.08825,1.0887,1.08782,1.0887,191300000.0
2009-08-28 06:35:00,1.08865,1.0887,1.0883,1.0885,135700000.0
2009-08-28 06:40:00,1.0885,1.08865,1.0885,1.08865,95600000.0
2009-08-28 06:45:00,1.08865,1.08865,1.0883,1.0883,119500000.0
2009-08-28 06:50:00,1.0883,1.0884,1.0883,1.08835,213600000.0
2009-08-28 06:55:00,1.08835,1.08835,1.08777,1.0883,274600000.0
2009-08-28 07:00:00,1.0883,1.0884,1.0883,1.0884,223300000.0
2009-08-28 07:05:00,1.0884,1.0884,1.0883,1.0883,163800000.0
2009-08-28 07:10:00,1.0883,1.08875,1.0883,1.08875,162400000.0
2009-08-28 07:15:00,1.0887,1.08885,1.08865,1.0888,182000000.0
2009-08-28 07:20:00,1.0888,1.0888,1.0882,1.0883,118900000.0
2009-08-28 07:25:00,1.0883,1.0884,1.0883,1.08835,288500000.0
2009-08-28 07:30:00,1.08835,1.0885,1.08835,1.0885,78500000.0
2009-08-28 07:35:00,1.0885,1.0885,1.0881,1.08825,206100000.0
2009-08-28 07:40:00,1.08825,1.08825,1.088,1.088,115900000.0
2009-08-28 07:45:00,1.088,1.088,1.0873,1.0874,155300000.0
2009-08-28 07:50:00,1.0874,1.0878,1.0874,1.08755,122600000.0
2009-08-28 07:55:00,1.08755,1.0882,1.08755,1.0882,122500000.0
2009-08-28 08:00:00,1.0882,1.08825,1.0878,1.088,396600000.0
2009-08-28 08:05:00,1.088,1.08855,1.08765,1.08815,375500000.0
2009-08-28 08:10:00,1.08815,1.0888,1.0881,1.0885,325600000.0
2009-08-28 08:15:00,1.0885,1.08885,1.0882,1.0885,538400000.0
2009-08-28 08:20:00,1.0885,1.0892,1.0885,1.0891,305400000.0
2009-08-28 08:25:00,1.0891,1.0894,1.089,1.08925,229600000.0
2009-08-28 08:30:00,1.08925,1.08925,1.08845,1.08865,264600000.0
2009-08-28 08:35:00,1.0886,1.08875,1.0884,1.0886,762700000.0
2009-08-28 08:40:00,1.0886,1.08875,1.0884,1.0885,580600000.0
2009-08-28 08:45:00,1.0885,1.0885,1.08765,1.08775,422700000.0
2009-08-28 08:50:00,1.0878,1.08895,1.0877,1.08785,372800000.0
2009-08-28 08:55:00,1.0879,1.08885,1.0879,1.08885,403000000.0
2009-08-28 09:00:00,1.0889,1.089,1.088,1.08805,861500000.0
2009-08-28 09:05:00,1.08805,1.0886,1.0879,1.08855,497400000.0
2009-08-28 09:10:00,1.08855,1.08905,1.08825,1.08835,633300000.0
2009-08-28 09:15:00,1.08835,1.0889,1.088,1.0887,545400000.0
2009-08-28 09:20:00,1.0887,1.08915,1.08795,1.08795,467700000.0
2009-08-28 09:25:00,1.08795,1.0883,1.08785,1.088,347000000.0
2009-08-28 09:30:00,1.08805,1.08855,1.08785,1.088,414000000.0
2009-08-28 09:35:00,1.08805,1.08845,1.08775,1.0883,282900000.0
2009-08-28 09:40:00,1.0883,1.08845,1.08775,1.0879,453800000.0
2009-08-28 09:45:00,1.0879,1.08795,1.087,1.08725,567000000.0
2009-08-28 09:50:00,1.0872,1.08775,1.0872,1.08765,432700000.0
2009-08-28 09:55:00,1.0876,1.0877,1.0873,1.0877,680200000.0
2009-08-28 10:00:00,1.0877,1.08785,1.08735,1.08745,309600000.0
2009-08-28 10:05:00,1.0875,1.0881,1.08745,1.0881,472600000.0
2009-08-28 10:10:00,1.0881,1.0881,1.08705,1.08705,461600000.0
2009-08-28 10:15:00,1.08705,1.08705,1.086,1.08625,992500000.0
2009-08-28 10:20:00,1.0864,1.08645,1.0857,1.0861,1045300000.0
2009-08-28 10:25:00,1.0861,1.0861,1.0851,1.0853,895100000.0
2009-08-28 10:30:00,1.08525,1.0863,1.0851,1.08575,947700000.0
2009-08-28 10:35:00,1.08575,1.08575,1.0852,1.0854,508600000.0
2009-08-28 10:40:00,1.08545,1.086,1.0852,1.0852,570900000.0
2009-08-28 10:45:00,1.08515,1.08525,1.08455,1.0848,436100000.0
2009-08-28 10:50:00,1.0848,1.0848,1.084,1.08425,658000000.0
2009-08-28 10:55:00,1.08425,1.0843,1.08395,1.0841,447200000.0
2009-08-28 11:00:00,1.0841,1.0843,1.08375,1.08375,304500000.0
2009-08-28 11:05:00,1.08375,1.084,1.08355,1.084,834000000.0
2009-08-28 11:10:00,1.084,1.0852,1.0839,1.0849,712100000.0
2009-08-28 11:15:00,1.0849,1.08515,1.0845,1.08495,539500000.0
2009-08-28 11:20:00,1.08495,1.08515,1.0848,1.08485,465000000.0
2009-08-28 11:25:00,1.08485,1.08485,1.08455,1.0847,135800000.0
2009-08-28 11:30:00,1.0847,1.0858,1.0845,1.08575,326300000.0
2009-08-28 11:35:00,1.0857,1.08585,1.08565,1.0857,200800000.0
2009-08-28 11:40:00,1.0857,1.08615,1.0853,1.0861,373900000.0
2009-08-28 11:45:00,1.0861,1.08615,1.0858,1.08585,191800000.0
2009-08-28 11:50:00,1.08585,1.086,1.085,1.08515,234800000.0
2009-08-28 11:55:00,1.0851,1.08545,1.0851,1.0853,540500000.0
2009-08-28 12:00:00,1.0853,1.0853,1.08365,1.08375,910800000.0
2009-08-28 12:05:00,1.08375,1.0842,1.0834,1.08405,466000000.0
2009-08-28 12:10:00,1.0841,1.08465,1.08365,1.08385,488000000.0
2009-08-28 12:15:00,1.08385,1.08415,1.0838,1.0839,553600000.0
2009-08-28 12:20:00,1.08395,1.0842,1.0838,1.0839,612400000.0
2009-08-28 12:25:00,1.084,1.08415,1.0834,1.08365,480200000.0
2009-08-28 12:30:00,1.08365,1.08415,1.08365,1.0837,526800000.0
2009-08-28 12:35:00,1.0837,1.08375,1.08245,1.08285,682100000.0
2009-08-28 12:40:00,1.0828,1.0833,1.0828,1.08295,340200000.0
2009-08-28 12:45:00,1.08305,1.08305,1.08255,1.08265,350100000.0
2009-08-28 12:50:00,1.08265,1.08325,1.0826,1.08325,347800000.0
2009-08-28 12:55:00,1.08325,1.0834,1.08237,1.0828,336200000.0
2009-08-28 13:00:00,1.0828,1.08305,1.08205,1.0822,370900000.0
2009-08-28 13:05:00,1.08215,1.0822,1.0812,1.0812,799800000.0
2009-08-28 13:10:00,1.0812,1.08175,1.08095,1.08105,779600000.0
2009-08-28 13:15:00,1.08125,1.0813,1.07985,1.0801,1512300000.0
2009-08-28 13:20:00,1.0801,1.08025,1.07955,1.07995,1030200000.0
2009-08-28 13:25:00,1.07995,1.08035,1.07975,1.0802,498200000.0
2009-08-28 13:30:00,1.0802,1.0806,1.0802,1.0806,222100000.0
2009-08-28 13:35:00,1.0806,1.0811,1.0806,1.081,211800000.0
2009-08-28 13:40:00,1.081,1.08155,1.0807,1.08145,365300000.0
2009-08-28 13:45:00,1.0815,1.0816,1.0813,1.08155,561200001.0
2009-08-28 13:50:00,1.08155,1.08165,1.0811,1.0812,307800000.0
2009-08-28 13:55:00,1.0812,1.08155,1.08115,1.08155,384400000.0
2009-08-28 14:00:00,1.0815,1.0816,1.08095,1.081,566500000.0
2009-08-28 14:05:00,1.0809,1.0811,1.08025,1.0808,864800000.0
2009-08-28 14:10:00,1.0808,1.0809,1.08025,1.0803,494900000.0
2009-08-28 14:15:00,1.0803,1.08075,1.0803,1.08075,746800000.0
2009-08-28 14:20:00,1.0807,1.0814,1.08055,1.08055,992800000.0
2009-08-28 14:25:00,1.0806,1.08075,1.08015,1.08045,1067000002.0
2009-08-28 14:30:00,1.0805,1.08065,1.079,1.08,1172700001.0
2009-08-28 14:35:00,1.08,1.08105,1.07995,1.0809,1042099999.0
2009-08-28 14:40:00,1.0809,1.08205,1.08055,1.08185,948599995.0
2009-08-28 14:45:00,1.0818,1.0831,1.08135,1.0828,1131800000.0
2009-08-28 14:50:00,1.08285,1.0829,1.0817,1.08195,999600000.0
2009-08-28 14:55:00,1.08195,1.08245,1.08195,1.08235,660800000.0
2009-08-28 15:00:00,1.08235,1.0824,1.08115,1.08135,1403199997.0
2009-08-28 15:05:00,1.08135,1.0818,1.08125,1.0815,1032000002.0
2009-08-28 15:10:00,1.08155,1.0817,1.08115,1.0812,1194199995.0
2009-08-28 15:15:00,1.0812,1.08135,1.08075,1.08125,803000000.0
2009-08-28 15:20:00,1.08125,1.0817,1.08095,1.0811,522500000.0
2009-08-28 15:25:00,1.08105,1.0812,1.07945,1.07955,1308300000.0
2009-08-28 15:30:00,1.0795,1.08115,1.07925,1.0808,1607100000.0
2009-08-28 15:35:00,1.0807,1.0811,1.0793,1.0805,1671800001.0
2009-08-28 15:40:00,1.0805,1.08145,1.08035,1.08095,1642100000.0
2009-08-28 15:45:00,1.08095,1.08145,1.08,1.08085,1340599999.0
2009-08-28 15:50:00,1.08085,1.08115,1.08015,1.08055,1771100000.0
2009-08-28 15:55:00,1.08055,1.08365,1.08035,1.08355,2253500000.0
2009-08-28 16:00:00,1.08355,1.0839,1.08265,1.08275,1815100001.0
2009-08-28 16:05:00,1.08275,1.0845,1.08275,1.0834,2344600000.0
2009-08-28 16:10:00,1.0835,1.0844,1.08225,1.084,1688399999.0
2009-08-28 16:15:00,1.08395,1.0842,1.0829,1.0837,2147600002.0
2009-08-28 16:20:00,1.0837,1.0843,1.083,1.0841,1642700000.0
2009-08-28 16:25:00,1.0841,1.0855,1.08365,1.0846,1601300000.0
2009-08-28 16:30:00,1.0846,1.0854,1.084,1.08445,1862700001.0
2009-08-28 16:35:00,1.0843,1.0843,1.08335,1.08335,1352700000.0
2009-08-28 16:40:00,1.08335,1.0839,1.08275,1.0836,1145300000.0
2009-08-28 16:45:00,1.0838,1.08395,1.0831,1.0832,1127100001.0
2009-08-28 16:50:00,1.0833,1.0833,1.08145,1.08165,1606200000.0
2009-08-28 16:55:00,1.08145,1.0832,1.08105,1.0832,1219000001.0
2009-08-28 17:00:00,1.08315,1.08455,1.08285,1.08405,2181400001.0
2009-08-28 17:05:00,1.08405,1.0842,1.0833,1.0837,2562600000.0
2009-08-28 17:10:00,1.0837,1.0845,1.0834,1.0836,1899500001.0
2009-08-28 17:15:00,1.0836,1.0836,1.0829,1.0831,1573400000.0
2009-08-28 17:20:00,1.08325,1.08435,1.0831,1.08425,1703499999.0
2009-08-28 17:25:00,1.08425,1.0858,1.08405,1.08575,1891700000.0
2009-08-28 17:30:00,1.08575,1.0865,1.0854,1.0856,1491100000.0
2009-08-28 17:35:00,1.08565,1.08565,1.08495,1.0851,1068200000.0
2009-08-28 17:40:00,1.0851,1.08665,1.08495,1.08655,723000000.0
2009-08-28 17:45:00,1.08675,1.0871,1.08615,1.08625,1200300000.0
2009-08-28 17:50:00,1.08625,1.0877,1.0862,1.08675,818700000.0
2009-08-28 17:55:00,1.08685,1.08865,1.08685,1.08765,1746000000.0
2009-08-28 18:00:00,1.08765,1.08765,1.0867,1.0869,1236800000.0
2009-08-28 18:05:00,1.0869,1.0877,1.0869,1.08745,733200000.0
2009-08-28 18:10:00,1.08745,1.08845,1.08715,1.08845,999300000.0
2009-08-28 18:15:00,1.08845,1.0901,1.0883,1.0898,1528300000.0
2009-08-28 18:20:00,1.08985,1.08985,1.0883,1.08855,1684300000.0
2009-08-28 18:25:00,1.08865,1.08915,1.088,1.0885,1137200000.0
2009-08-28 18:30:00,1.0885,1.08905,1.08815,1.0884,1163400000.0
2009-08-28 18:35:00,1.0884,1.0892,1.0883,1.08865,694000000.0
2009-08-28 18:40:00,1.0887,1.08885,1.0883,1.0885,487900000.0
2009-08-28 18:45:00,1.0884,1.0886,1.08835,1.08855,98600000.0
2009-08-28 18:50:00,1.08855,1.0893,1.08855,1.0893,355100000.0
2009-08-28 18:55:00,1.0893,1.0906,1.0893,1.0905,772300000.0
2009-08-28 19:00:00,1.09045,1.09085,1.0892,1.09015,1721900000.0
2009-08-28 19:05:00,1.0902,1.09035,1.08915,1.08915,740700000.0
2009-08-28 19:10:00,1.08915,1.0892,1.08855,1.08905,1183800000.0
2009-08-28 19:15:00,1.08895,1.08905,1.0884,1.089,998800000.0
2009-08-28 19:20:00,1.08895,1.0894,1.0885,1.08895,661500000.0
2009-08-28 19:25:00,1.08895,1.0895,1.0889,1.0891,586300000.0
2009-08-28 19:30:00,1.0891,1.0893,1.0886,1.0891,691200000.0
2009-08-28 19:35:00,1.0891,1.0894,1.0888,1.0893,522000000.0
2009-08-28 19:40:00,1.0892,1.0893,1.0889,1.08895,348000000.0
2009-08-28 19:45:00,1.08895,1.0895,1.08895,1.08925,531400000.0
2009-08-28 19:50:00,1.0892,1.0895,1.0888,1.0891,805700000.0
2009-08-28 19:55:00,1.0891,1.0898,1.0891,1.08965,756600000.0
2009-08-28 20:00:00,1.0897,1.09055,1.0897,1.09055,623200000.0
2009-08-28 20:05:00,1.0906,1.0906,1.08995,1.09005,954000000.0
2009-08-28 20:10:00,1.09005,1.09005,1.08895,1.08905,1015900000.0
2009-08-28 20:15:00,1.08905,1.08905,1.0888,1.08895,772600000.0
2009-08-28 20:20:00,1.08905,1.09015,1.08895,1.0899,603200000.0
2009-08-28 20:25:00,1.0899,1.09035,1.08955,1.09,774200000.0
2009-08-28 20:30:00,1.08995,1.09205,1.08995,1.0919,772200000.0
2009-08-28 20:35:00,1.09185,1.09195,1.0915,1.09155,1017400000.0
2009-08-28 20:40:00,1.0915,1.09315,1.0915,1.09285,1139000000.0
2009-08-28 20:45:00,1.09285,1.09295,1.09215,1.0922,1125200005.0
2009-08-28 20:50:00,1.0922,1.093,1.09185,1.09265,1350900000.0
2009-08-28 20:55:00,1.09265,1.09315,1.09245,1.093,1482399997.0
2009-08-28 21:00:00,1.09305,1.09355,1.0925,1.0925,664700001.0
2009-08-28 21:05:00,1.0925,1.0934,1.0923,1.09325,691600000.0
2009-08-28 21:10:00,1.09325,1.0936,1.093,1.09305,611700000.0
2009-08-28 21:15:00,1.09305,1.0933,1.09225,1.09245,489400000.0
2009-08-28 21:20:00,1.09245,1.09245,1.0919,1.09195,798300000.0
2009-08-28 21:25:00,1.092,1.0922,1.09195,1.0921,319100000.0
2009-08-28 21:30:00,1.09215,1.09335,1.0919,1.0931,524000000.0
2009-08-28 21:35:00,1.0931,1.0931,1.09255,1.0926,433800000.0
2009-08-28 21:40:00,1.0926,1.09295,1.0922,1.09295,703500000.0
2009-08-28 21:45:00,1.09295,1.09335,1.09255,1.0928,475500000.0
2009-08-28 21:50:00,1.0928,1.093,1.092,1.09205,461200000.0
2009-08-28 21:55:00,1.09205,1.09205,1.0915,1.0916,178500000.0
2009-08-28 22:00:00,1.09155,1.09175,1.09115,1.09175,226000000.0
2009-08-28 22:05:00,1.09165,1.09165,1.09125,1.0914,192900000.0
2009-08-28 22:10:00,1.0915,1.0915,1.09095,1.0914,196100000.0
2009-08-28 22:15:00,1.0914,1.0914,1.091,1.09135,76000000.0
2009-08-28 22:20:00,1.09145,1.09145,1.09105,1.0912,12000000.0
2009-08-28 22:25:00,1.09115,1.09165,1.09095,1.09135,118400000.0
2009-08-28 22:30:00,1.09135,1.0921,1.09135,1.0921,136300000.0
2009-08-28 22:35:00,1.0921,1.0923,1.09145,1.0918,206000000.0
2009-08-28 22:40:00,1.0918,1.09205,1.0912,1.0919,128800000.0
2009-08-28 22:45:00,1.09205,1.09215,1.091,1.0916,119600000.0
2009-08-28 22:50:00,1.09165,1.0917,1.09075,1.0909,70200000.0
2009-08-28 22:55:00,1.0909,1.09235,1.09085,1.0913,249400000.0
2009-08-31 00:00:00,1.09167,1.09174,1.09154,1.09165,91000000.0
2009-08-31 00:05:00,1.09172,1.09175,1.09108,1.09135,91000000.0
2009-08-31 00:10:00,1.09134,1.09159,1.09116,1.09143,91000000.0
2009-08-31 00:15:00,1.09144,1.09159,1.08986,1.08986,91000000.0
2009-08-31 00:20:00,1.08984,1.09243,1.08983,1.09163,91000000.0
2009-08-31 00:25:00,1.09169,1.09176,1.09094,1.0916,91000000.0
2009-08-31 00:30:00,1.09166,1.09169,1.09124,1.09168,72800000.0
2009-08-31 00:35:00,1.09166,1.09226,1.0913,1.09225,91000000.0
2009-08-31 00:40:00,1.09224,1.09292,1.09222,1.09283,72800000.0
2009-08-31 00:45:00,1.09286,1.09508,1.09262,1.09482,91000000.0
2009-08-31 00:50:00,1.09481,1.09542,1.09425,1.0944,91000000.0
2009-08-31 00:55:00,1.09441,1.09491,1.09426,1.09435,91000000.0
2009-08-31 01:00:00,1.09434,1.09443,1.09425,1.09429,91000000.0
2009-08-31 01:05:00,1.0943,1.09453,1.09414,1.09416,91000000.0
2009-08-31 01:10:00,1.09417,1.09419,1.09401,1.0941,91000000.0
2009-08-31 01:15:00,1.09408,1.09408,1.09387,1.09396,91000000.0
2009-08-31 01:20:00,1.09397,1.09397,1.09384,1.09385,91000000.0
2009-08-31 01:25:00,1.09383,1.09383,1.0924,1.09241,91000000.0
2009-08-31 01:30:00,1.0924,1.09242,1.09196,1.09196,91000000.0
2009-08-31 01:35:00,1.09197,1.09217,1.09144,1.09145,91000000.0
2009-08-31 01:40:00,1.09133,1.09144,1.0903,1.09035,91000000.0
2009-08-31 01:45:00,1.09033,1.09126,1.09033,1.09113,91000000.0
2009-08-31 01:50:00,1.09103,1.0915,1.09044,1.09146,91000000.0
2009-08-31 01:55:00,1.09148,1.09159,1.09142,1.09151,91000000.0
2009-08-31 02:00:00,1.09155,1.0916,1.09055,1.09065,157600000.0
2009-08-31 02:05:00,1.09065,1.091,1.09045,1.0906,229600000.0
2009-08-31 02:10:00,1.0906,1.0911,1.0905,1.0911,177300000.0
2009-08-31 02:15:00,1.09085,1.09115,1.0907,1.09075,136700000.0
2009-08-31 02:20:00,1.09085,1.09095,1.0902,1.09045,172200000.0
2009-08-31 02:25:00,1.0906,1.0914,1.0906,1.0913,132500000.0
2009-08-31 02:30:00,1.0913,1.0915,1.09055,1.09115,430800000.0
2009-08-31 02:35:00,1.09115,1.0922,1.09115,1.09205,226900000.0
2009-08-31 02:40:00,1.0921,1.09225,1.0918,1.09195,536500000.0
2009-08-31 02:45:00,1.09195,1.0921,1.0917,1.0919,303600000.0
2009-08-31 02:50:00,1.0919,1.0944,1.0917,1.0942,416900000.0
2009-08-31 02:55:00,1.0941,1.0941,1.0924,1.09255,285400000.0
2009-08-31 03:00:00,1.09265,1.0927,1.09175,1.0925,117000000.0
2009-08-31 03:05:00,1.0925,1.0926,1.0925,1.0925,52000000.0
2009-08-31 03:10:00,1.0925,1.0931,1.0925,1.0931,152600000.0
2009-08-31 03:15:00,1.0931,1.09395,1.0929,1.09365,238700000.0
2009-08-31 03:20:00,1.09365,1.09405,1.09345,1.09365,192500000.0
2009-08-31 03:25:00,1.0937,1.0937,1.093,1.093,145600000.0
2009-08-31 03:30:00,1.093,1.09435,1.0929,1.0942,175600000.0
2009-08-31 03:35:00,1.0942,1.09475,1.09405,1.0945,111200000.0
2009-08-31 03:40:00,1.0946,1.0948,1.094,1.0943,199500000.0
2009-08-31 03:45:00,1.0943,1.0944,1.0938,1.09435,78100000.0
2009-08-31 03:50:00,1.09435,1.09455,1.0941,1.0941,173700000.0
2009-08-31 03:55:00,1.0941,1.0941,1.0935,1.0935,190300000.0
2009-08-31 04:00:00,1.0935,1.094,1.09315,1.0937,258000000.0
2009-08-31 04:05:00,1.0937,1.0938,1.0932,1.0937,162900000.0
2009-08-31 04:10:00,1.0937,1.0942,1.09365,1.09405,225500000.0
2009-08-31 04:15:00,1.0941,1.0943,1.094,1.0942,124000000.0
2009-08-31 04:20:00,1.0942,1.0942,1.0937,1.094,104800000.0
2009-08-31 04:25:00,1.0937,1.09405,1.0935,1.0938,144700000.0
2009-08-31 04:30:00,1.0938,1.0939,1.0937,1.0937,28700000.0
2009-08-31 04:35:00,1.0937,1.09385,1.0932,1.09364,72280000.0
2009-08-31 04:40:00,1.0938,1.0942,1.09375,1.09415,143300000.0
2009-08-31 04:45:00,1.0942,1.0943,1.0937,1.09385,67500000.0
2009-08-31 04:50:00,1.0939,1.0942,1.09385,1.09395,64400000.0
2009-08-31 04:55:00,1.0941,1.0944,1.0937,1.0939,203400000.0
2009-08-31 05:00:00,1.0941,1.0942,1.0936,1.0938,110800000.0
2009-08-31 05:05:00,1.0938,1.09415,1.0938,1.09415,94800000.0
2009-08-31 05:10:00,1.09415,1.0943,1.0939,1.0943,102500000.0
2009-08-31 05:15:00,1.09425,1.09495,1.09425,1.0949,135500000.0
2009-08-31 05:20:00,1.0949,1.0954,1.09485,1.09535,129700000.0
2009-08-31 05:25:00,1.0954,1.0956,1.0952,1.09545,125900000.0
2009-08-31 05:30:00,1.09545,1.0956,1.09448,1.09501,101600000.0
2009-08-31 05:35:00,1.0954,1.0956,1.09505,1.0952,146700000.0
2009-08-31 05:40:00,1.0952,1.0953,1.09465,1.0948,190000000.0
2009-08-31 05:45:00,1.0948,1.0949,1.0947,1.0948,117900000.0
2009-08-31 05:50:00,1.0948,1.095,1.09425,1.0943,165600000.0
2009-08-31 05:55:00,1.0943,1.0943,1.0936,1.0937,270200000.0
2009-08-31 06:00:00,1.0937,1.0938,1.0937,1.0937,66500000.0
2009-08-31 06:05:00,1.0937,1.0939,1.09355,1.09365,172000000.0
2009-08-31 06:10:00,1.09365,1.09395,1.09365,1.09385,126400000.0
2009-08-31 06:15:00,1.0939,1.094,1.0936,1.0937,110600000.0
2009-08-31 06:20:00,1.0937,1.09415,1.0937,1.0941,73400000.0
2009-08-31 06:25:00,1.0941,1.0945,1.09405,1.0943,101400000.0
2009-08-31 06:30:00,1.0943,1.0944,1.0941,1.0941,74200000.0
2009-08-31 06:35:00,1.0942,1.0942,1.0941,1.0941,82700000.0
2009-08-31 06:40:00,1.0941,1.0943,1.0933,1.0933,160400000.0
2009-08-31 06:45:00,1.0933,1.0935,1.0933,1.0935,205200000.0
2009-08-31 06:50:00,1.09345,1.0938,1.0933,1.0938,154900000.0
2009-08-31 06:55:00,1.0938,1.09425,1.0938,1.094,126100000.0
2009-08-31 07:00:00,1.09415,1.0942,1.0938,1.0938,84300000.0
2009-08-31 07:05:00,1.0938,1.0939,1.09355,1.0939,121500000.0
2009-08-31 07:10:00,1.09425,1.0944,1.09349,1.0944,155800000.0
2009-08-31 07:15:00,1.0944,1.09445,1.0944,1.0944,141600000.0
2009-08-31 07:20:00,1.0944,1.09465,1.0942,1.09455,101500000.0
2009-08-31 07:25:00,1.09455,1.0947,1.0943,1.0943,189300000.0
2009-08-31 07:30:00,1.09413,1.0946,1.09385,1.0939,117200000.0
2009-08-31 07:35:00,1.0939,1.0943,1.0933,1.0938,134900000.0
2009-08-31 07:40:00,1.09385,1.0943,1.0937,1.0943,242800000.0
2009-08-31 07:45:00,1.0941,1.09445,1.0938,1.09445,202600000.0
2009-08-31 07:50:00,1.09445,1.09455,1.09405,1.0942,156900000.0
2009-08-31 07:55:00,1.0943,1.0948,1.0943,1.0948,91300000.0
2009-08-31 08:00:00,1.09475,1.0952,1.09445,1.0949,337500000.0
2009-08-31 08:05:00,1.0949,1.095,1.09475,1.095,298300000.0
2009-08-31 08:10:00,1.095,1.0955,1.09455,1.09505,310400000.0
2009-08-31 08:15:00,1.09515,1.0957,1.09508,1.0957,549200000.0
2009-08-31 08:20:00,1.0957,1.09585,1.0956,1.09565,356000000.0
2009-08-31 08:25:00,1.09555,1.096,1.09555,1.0959,143500000.0
2009-08-31 08:30:00,1.0959,1.096,1.09565,1.0958,136300000.0
2009-08-31 08:35:00,1.09575,1.0961,1.09575,1.096,241100000.0
2009-08-31 08:40:00,1.096,1.0962,1.0959,1.09595,318400000.0
2009-08-31 08:45:00,1.09595,1.0961,1.09565,1.0959,385500000.0
2009-08-31 08:50:00,1.0959,1.0962,1.0957,1.096,290900000.0
2009-08-31 08:55:00,1.096,1.09685,1.0959,1.0968,297700000.0
2009-08-31 09:00:00,1.0968,1.0979,1.0967,1.09745,596200000.0
2009-08-31 09:05:00,1.09755,1.0983,1.09745,1.09745,566100000.0
2009-08-31 09:10:00,1.0975,1.09785,1.09745,1.09775,522500000.0
2009-08-31 09:15:00,1.09775,1.0979,1.0974,1.09755,585100000.0
2009-08-31 09:20:00,1.09755,1.09875,1.09755,1.0986,796600000.0
2009-08-31 09:25:00,1.0986,1.09955,1.09765,1.09765,551900000.0
2009-08-31 09:30:00,1.09765,1.0985,1.09745,1.0977,599300000.0
2009-08-31 09:35:00,1.0976,1.09805,1.0975,1.09805,579800000.0
2009-08-31 09:40:00,1.09805,1.09835,1.0971,1.0972,627100000.0
2009-08-31 09:45:00,1.09725,1.0985,1.09725,1.09835,361400000.0
2009-08-31 09:50:00,1.09835,1.0987,1.098,1.098,163700000.0
2009-08-31 09:55:00,1.098,1.0985,1.09765,1.0985,278200000.0
2009-08-31 10:00:00,1.0985,1.0987,1.09805,1.09825,266400000.0
2009-08-31 10:05:00,1.0983,1.09865,1.0983,1.09855,207200000.0
2009-08-31 10:10:00,1.09855,1.0986,1.0982,1.0986,422000000.0
2009-08-31 10:15:00,1.0986,1.099,1.0986,1.099,277500000.0
2009-08-31 10:20:00,1.0989,1.0993,1.0987,1.09915,297600000.0
2009-08-31 10:25:00,1.09915,1.0995,1.09875,1.0988,243500000.0
2009-08-31 10:30:00,1.0988,1.0993,1.0984,1.0984,402199998.0
2009-08-31 10:35:00,1.0984,1.09885,1.09786,1.09885,817300000.0
2009-08-31 10:40:00,1.09885,1.09915,1.09855,1.0986,196300000.0
2009-08-31 10:45:00,1.0986,1.0988,1.09825,1.0986,191300000.0
2009-08-31 10:50:00,1.0986,1.09885,1.09795,1.0981,330800000.0
2009-08-31 10:55:00,1.0981,1.0981,1.09705,1.0977,287300000.0
2009-08-31 11:00:00,1.0977,1.09865,1.0977,1.0986,408700000.0
2009-08-31 11:05:00,1.0985,1.0986,1.09775,1.098,164200000.0
2009-08-31 11:10:00,1.0976,1.0983,1.09755,1.09815,229000000.0
2009-08-31 11:15:00,1.0982,1.0985,1.098,1.0985,236300000.0
2009-08-31 11:20:00,1.0985,1.09905,1.0983,1.099,209200000.0
2009-08-31 11:25:00,1.099,1.0993,1.099,1.0991,134000000.0
2009-08-31 11:30:00,1.0991,1.09995,1.0991,1.09965,226500000.0
2009-08-31 11:35:00,1.0996,1.0998,1.0994,1.0998,137800000.0
2009-08-31 11:40:00,1.0998,1.09985,1.09945,1.0997,221200000.0
2009-08-31 11:45:00,1.0997,1.0999,1.09955,1.0997,127000000.0
2009-08-31 11:50:00,1.0997,1.0997,1.09945,1.09945,96400000.0
2009-08-31 11:55:00,1.0993,1.0995,1.0992,1.0993,157200000.0
2009-08-31 12:00:00,1.09925,1.0995,1.09915,1.0995,215900000.0
2009-08-31 12:05:00,1.0995,1.1003,1.09945,1.10025,168700000.0
2009-08-31 12:10:00,1.1003,1.1009,1.10015,1.1006,436500000.0
2009-08-31 12:15:00,1.1006,1.10075,1.1001,1.10075,261900000.0
2009-08-31 12:20:00,1.10075,1.10085,1.1007,1.10075,190400000.0
2009-08-31 12:25:00,1.1008,1.10115,1.1006,1.10105,142200000.0
2009-08-31 12:30:00,1.10105,1.1013,1.101,1.1012,112300000.0
2009-08-31 12:35:00,1.1011,1.10135,1.10085,1.1012,199500000.0
2009-08-31 12:40:00,1.1013,1.1013,1.10085,1.10115,196300000.0
2009-08-31 12:45:00,1.1012,1.1012,1.1008,1.1011,205200000.0
2009-08-31 12:50:00,1.1012,1.1014,1.10095,1.1012,283100000.0
2009-08-31 12:55:00,1.1012,1.10155,1.10105,1.1014,326300000.0
2009-08-31 13:00:00,1.1014,1.1024,1.10095,1.10215,423800000.0
2009-08-31 13:05:00,1.10215,1.1038,1.1021,1.10335,572300000.0
2009-08-31 13:10:00,1.10345,1.10465,1.1032,1.1046,926400000.0
2009-08-31 13:15:00,1.1046,1.1046,1.1035,1.1037,578900000.0
2009-08-31 13:20:00,1.1037,1.1038,1.1029,1.10375,644000000.0
2009-08-31 13:25:00,1.10375,1.10375,1.1017,1.1019,545300001.0
2009-08-31 13:30:00,1.10195,1.10295,1.1017,1.1029,604099999.0
2009-08-31 13:35:00,1.10285,1.10435,1.1027,1.1042,725800000.0
2009-08-31 13:40:00,1.10425,1.1045,1.10395,1.10405,390800000.0
2009-08-31 13:45:00,1.1041,1.10455,1.1041,1.10435,334500000.0
2009-08-31 13:50:00,1.10435,1.1044,1.10415,1.1044,375200000.0
2009-08-31 13:55:00,1.1044,1.1046,1.1042,1.1046,248200000.0
2009-08-31 14:00:00,1.1046,1.105,1.10455,1.1049,517300000.0
2009-08-31 14:05:00,1.1049,1.1072,1.1049,1.10605,1521000000.0
2009-08-31 14:10:00,1.10605,1.10705,1.106,1.10685,1385400000.0
2009-08-31 14:15:00,1.1069,1.1074,1.10625,1.10725,876800000.0
2009-08-31 14:20:00,1.1073,1.10865,1.10725,1.10785,918999999.0
2009-08-31 14:25:00,1.1079,1.1083,1.1075,1.1082,1088200000.0
2009-08-31 14:30:00,1.1082,1.10835,1.1066,1.1074,1034099999.0
2009-08-31 14:35:00,1.1074,1.10845,1.10715,1.1084,774300000.0
2009-08-31 14:40:00,1.10845,1.1091,1.10825,1.1086,812200000.0
2009-08-31 14:45:00,1.1086,1.1087,1.10715,1.1076,623799999.0
2009-08-31 14:50:00,1.1076,1.1083,1.10725,1.1074,857100000.0
2009-08-31 14:55:00,1.10745,1.10755,1.10645,1.1066,985200000.0
2009-08-31 15:00:00,1.1066,1.10725,1.1065,1.107,616000000.0
2009-08-31 15:05:00,1.10705,1.10845,1.1069,1.1071,1022800000.0
2009-08-31 15:10:00,1.1071,1.1076,1.107,1.1074,945599998.0
2009-08-31 15:15:00,1.1074,1.10775,1.1068,1.1069,607200000.0
2009-08-31 15:20:00,1.1069,1.1082,1.10675,1.1081,464300000.0
2009-08-31 15:25:00,1.1081,1.10875,1.10785,1.1081,804900000.0
2009-08-31 15:30:00,1.1081,1.10835,1.1075,1.10775,1313099996.0
2009-08-31 15:35:00,1.10775,1.1082,1.1074,1.10775,1513400003.0
2009-08-31 15:40:00,1.1077,1.1092,1.10685,1.1071,1517300000.0
2009-08-31 15:45:00,1.107,1.1076,1.10535,1.10655,1856900001.0
2009-08-31 15:50:00,1.10655,1.10755,1.10595,1.10675,1256200000.0
2009-08-31 15:55:00,1.10675,1.10725,1.10475,1.1048,1015600000.0
2009-08-31 16:00:00,1.1048,1.10575,1.1048,1.10485,1075499999.0
2009-08-31 16:05:00,1.10485,1.1052,1.1032,1.10385,1593599998.0
2009-08-31 16:10:00,1.10385,1.10425,1.10295,1.10305,931999999.0
2009-08-31 16:15:00,1.10305,1.10435,1.10275,1.1043,1143699999.0
2009-08-31 16:20:00,1.1044,1.1059,1.1042,1.1059,895700000.0
2009-08-31 16:25:00,1.1059,1.1059,1.10305,1.10305,1298900001.0
2009-08-31 16:30:00,1.10295,1.1046,1.1028,1.104,1273900000.0
2009-08-31 16:35:00,1.104,1.1045,1.1032,1.1034,886900000.0
2009-08-31 16:40:00,1.1034,1.1034,1.1009,1.1015,1225800000.0
2009-08-31 16:45:00,1.1014,1.1015,1.10065,1.10115,1278500000.0
2009-08-31 16:50:00,1.10115,1.1013,1.10045,1.10125,932400000.0
2009-08-31 16:55:00,1.1013,1.1013,1.098,1.098,1034200000.0
2009-08-31 17:00:00,1.0981,1.0998,1.09765,1.09965,1138400000.0
2009-08-31 17:05:00,1.09955,1.0997,1.0991,1.09925,1127600003.0
2009-08-31 17:10:00,1.09925,1.0995,1.0989,1.09935,727200000.0
2009-08-31 17:15:00,1.09935,1.1001,1.0993,1.09965,824600001.0
2009-08-31 17:20:00,1.09975,1.1005,1.09935,1.1001,1322800000.0
2009-08-31 17:25:00,1.1001,1.1005,1.09995,1.10035,1240200000.0
2009-08-31 17:30:00,1.10035,1.10125,1.1002,1.10105,1258399999.0
2009-08-31 17:35:00,1.10105,1.10145,1.0991,1.09915,1241399999.0
2009-08-31 17:40:00,1.0992,1.1004,1.099,1.1003,1003400000.0
2009-08-31 17:45:00,1.1003,1.10105,1.09955,1.1008,975100000.0
2009-08-31 17:50:00,1.1008,1.1009,1.0994,1.0994,1528900000.0
2009-08-31 17:55:00,1.0993,1.09965,1.0964,1.0968,1660000002.0
2009-08-31 18:00:00,1.09685,1.0969,1.09535,1.0966,1342200000.0
2009-08-31 18:05:00,1.0967,1.09725,1.09645,1.0967,776600000.0
2009-08-31 18:10:00,1.0967,1.09675,1.09575,1.0962,1218399999.0
2009-08-31 18:15:00,1.0962,1.0975,1.09615,1.0972,703900000.0
2009-08-31 18:20:00,1.0972,1.0977,1.09715,1.0974,343100000.0
2009-08-31 18:25:00,1.0974,1.0976,1.09695,1.09755,560400000.0
2009-08-31 18:30:00,1.09745,1.0976,1.0968,1.097,608700000.0
2009-08-31 18:35:00,1.0971,1.0972,1.0965,1.0967,822900000.0
2009-08-31 18:40:00,1.09665,1.09685,1.09615,1.0966,264100000.0
2009-08-31 18:45:00,1.09665,1.09745,1.09665,1.09745,336500000.0
2009-08-31 18:50:00,1.09745,1.09745,1.0966,1.09725,449600000.0
2009-08-31 18:55:00,1.09725,1.0979,1.0972,1.0978,298100000.0
2009-08-31 19:00:00,1.09785,1.09795,1.0974,1.09765,978100000.0
2009-08-31 19:05:00,1.0976,1.09785,1.0976,1.0977,742900000.0
2009-08-31 19:10:00,1.0977,1.0979,1.09735,1.09775,543500000.0
2009-08-31 19:15:00,1.09775,1.09815,1.09745,1.09795,879800001.0
2009-08-31 19:20:00,1.09795,1.09815,1.09755,1.09755,836400000.0
2009-08-31 19:25:00,1.09775,1.09775,1.09685,1.0972,882400000.0
2009-08-31 19:30:00,1.0972,1.09735,1.09615,1.0964,1110200000.0
2009-08-31 19:35:00,1.0964,1.09645,1.09525,1.0955,1433200000.0
2009-08-31 19:40:00,1.0955,1.0956,1.0942,1.0953,1257400000.0
2009-08-31 19:45:00,1.09525,1.09605,1.09525,1.09605,829200000.0
2009-08-31 19:50:00,1.09605,1.09605,1.0952,1.09595,649900000.0
2009-08-31 19:55:00,1.096,1.0963,1.0946,1.09465,940600000.0
2009-08-31 20:00:00,1.0947,1.09565,1.0945,1.09555,833100000.0
2009-08-31 20:05:00,1.09555,1.09565,1.095,1.0951,528400000.0
2009-08-31 20:10:00,1.09515,1.0953,1.09455,1.095,778900000.0
2009-08-31 20:15:00,1.09505,1.0955,1.09495,1.09505,712100001.0
2009-08-31 20:20:00,1.09505,1.0954,1.09315,1.09525,1515100000.0
2009-08-31 20:25:00,1.0953,1.0956,1.09485,1.0951,931800000.0
2009-08-31 20:30:00,1.0951,1.09525,1.09495,1.095,323200000.0
2009-08-31 20:35:00,1.095,1.0951,1.09355,1.09355,1328000000.0
2009-08-31 20:40:00,1.0937,1.09455,1.0936,1.09425,1002700000.0
2009-08-31 20:45:00,1.09425,1.09525,1.094,1.0952,1027400001.0
2009-08-31 20:50:00,1.09525,1.09575,1.09525,1.09555,663200000.0
2009-08-31 20:55:00,1.09555,1.09555,1.0945,1.09455,1298500000.0
2009-08-31 21:00:00,1.0945,1.0958,1.09425,1.09565,378200000.0
2009-08-31 21:05:00,1.09565,1.0959,1.0955,1.0957,423800001.0
2009-08-31 21:10:00,1.0958,1.0959,1.09525,1.0955,417500000.0
2009-08-31 21:15:00,1.0955,1.0961,1.0953,1.09585,437500000.0
2009-08-31 21:20:00,1.09585,1.09665,1.09585,1.0966,475200000.0
2009-08-31 21:25:00,1.09675,1.09735,1.0967,1.0971,485300000.0
2009-08-31 21:30:00,1.0971,1.0971,1.09635,1.0965,577500000.0
2009-08-31 21:35:00,1.0965,1.0965,1.0955,1.0956,680300000.0
2009-08-31 21:40:00,1.0956,1.096,1.0947,1.09545,869099998.0
2009-08-31 21:45:00,1.09545,1.09545,1.095,1.09515,311100000.0
2009-08-31 21:50:00,1.0951,1.0951,1.09445,1.0947,287300000.0
2009-08-31 21:55:00,1.0947,1.0949,1.0943,1.09485,339600000.0
2009-08-31 22:00:00,1.09475,1.09485,1.0938,1.09425,552800000.0
2009-08-31 22:05:00,1.09425,1.0943,1.09385,1.09425,304500000.0
2009-08-31 22:10:00,1.09425,1.09455,1.0941,1.0942,344900000.0
2009-08-31 22:15:00,1.0943,1.0946,1.09345,1.09375,232000000.0
2009-08-31 22:20:00,1.0938,1.0945,1.0936,1.0943,321000000.0
2009-08-31 22:25:00,1.0942,1.09465,1.0942,1.09455,263800000.0
2009-08-31 22:30:00,1.09455,1.09465,1.0943,1.09445,98900000.0
2009-08-31 22:35:00,1.09445,1.0946,1.09435,1.09445,56700000.0
2009-08-31 22:40:00,1.09445,1.0946,1.09435,1.0944,88500000.0
2009-08-31 22:45:00,1.0944,1.0944,1.09375,1.09415,95800000.0
2009-08-31 22:50:00,1.09415,1.09415,1.09345,1.0937,135800000.0
2009-08-31 22:55:00,1.0937,1.094,1.093,1.09345,157500000.0
2009-08-31 23:00:00,1.09345,1.094,1.0934,1.09365,60800000.0
2009-08-31 23:05:00,1.09375,1.0945,1.09365,1.09395,69100000.0
2009-08-31 23:10:00,1.0943,1.0944,1.09385,1.0941,62200000.0
2009-08-31 23:15:00,1.094,1.0941,1.09351,1.0941,90500000.0
2009-08-31 23:20:00,1.0941,1.0941,1.09357,1.09383,94300000.0
2009-08-31 23:25:00,1.09395,1.09412,1.09384,1.09395,82200000.0
2009-08-31 23:30:00,1.0942,1.0945,1.0935,1.09425,65600000.0
2009-08-31 23:35:00,1.0943,1.09465,1.09392,1.09425,132800000.0
2009-08-31 23:40:00,1.09445,1.09485,1.094,1.094,252600000.0
2009-08-31 23:45:00,1.09405,1.09415,1.0939,1.09415,48300000.0
2009-08-31 23:50:00,1.0939,1.0941,1.09359,1.0941,45400000.0
2009-08-31 23:55:00,1.0939,1.09435,1.09369,1.09435,168200000.0
2009-09-01 00:00:00,1.0943,1.09435,1.09385,1.0939,189300000.0
2009-09-01 00:05:00,1.094,1.0941,1.09385,1.09405,67500000.0
2009-09-01 00:10:00,1.0939,1.0941,1.09385,1.0941,90200000.0
2009-09-01 00:15:00,1.094,1.0945,1.094,1.09415,150900000.0
2009-09-01 00:20:00,1.09425,1.09435,1.0941,1.09415,92100000.0
2009-09-01 00:25:00,1.09415,1.09425,1.09415,1.0942,162700000.0
2009-09-01 00:30:00,1.0942,1.09435,1.09415,1.09425,159100000.0
2009-09-01 00:35:00,1.0943,1.09455,1.09405,1.09445,115900000.0
2009-09-01 00:40:00,1.09445,1.09455,1.09445,1.09445,48200000.0
2009-09-01 00:45:00,1.0944,1.0944,1.0941,1.0942,116800000.0
2009-09-01 00:50:00,1.0942,1.0944,1.0942,1.09425,187900000.0
2009-09-01 00:55:00,1.09425,1.0944,1.09415,1.09415,55000000.0
2009-09-01 01:00:00,1.09425,1.09445,1.0941,1.0943,226100000.0
2009-09-01 01:05:00,1.0943,1.0945,1.09425,1.0943,300700000.0
2009-09-01 01:10:00,1.09425,1.0943,1.0939,1.09415,238800000.0
2009-09-01 01:15:00,1.09415,1.09415,1.0938,1.09415,116600000.0
2009-09-01 01:20:00,1.09415,1.09415,1.09375,1.0939,127900000.0
2009-09-01 01:25:00,1.0939,1.094,1.09385,1.09385,116300000.0
2009-09-01 01:30:00,1.09385,1.09425,1.09385,1.09425,53200000.0
2009-09-01 01:35:00,1.09425,1.0943,1.094,1.0941,75600000.0
2009-09-01 01:40:00,1.0941,1.0941,1.09372,1.09395,63200000.0
2009-09-01 01:45:00,1.094,1.0942,1.0938,1.0939,144000000.0
2009-09-01 01:50:00,1.0939,1.0943,1.0939,1.09405,48300000.0
2009-09-01 01:55:00,1.09405,1.09405,1.094,1.094,104200000.0
2009-09-01 02:00:00,1.094,1.0941,1.09345,1.0938,185800000.0
2009-09-01 02:05:00,1.0938,1.09415,1.0937,1.0938,243000000.0
2009-09-01 02:10:00,1.0938,1.0939,1.0938,1.0938,238000000.0
2009-09-01 02:15:00,1.0938,1.0941,1.0938,1.0941,164800000.0
2009-09-01 02:20:00,1.09415,1.0944,1.09405,1.0943,163900000.0
2009-09-01 02:25:00,1.0943,1.09455,1.0943,1.0945,431800000.0
2009-09-01 02:30:00,1.0945,1.09465,1.09435,1.0946,197900000.0
2009-09-01 02:35:00,1.0946,1.0949,1.0945,1.0947,315300000.0
2009-09-01 02:40:00,1.09465,1.0947,1.0939,1.094,263400000.0
2009-09-01 02:45:00,1.094,1.0944,1.0939,1.0941,106300000.0
2009-09-01 02:50:00,1.0941,1.0944,1.09405,1.09415,187700000.0
2009-09-01 02:55:00,1.0942,1.0943,1.09375,1.0941,231600000.0
2009-09-01 03:00:00,1.0941,1.0941,1.09305,1.0932,355600000.0
2009-09-01 03:05:00,1.0932,1.0934,1.0931,1.0932,408900000.0
2009-09-01 03:10:00,1.0932,1.09345,1.0931,1.0933,670500000.0
2009-09-01 03:15:00,1.09325,1.0933,1.0932,1.09325,173800000.0
2009-09-01 03:20:00,1.09325,1.0933,1.093,1.09305,185500000.0
2009-09-01 03:25:00,1.09305,1.0935,1.09305,1.09345,181100000.0
2009-09-01 03:30:00,1.09345,1.0936,1.09265,1.0928,210500000.0
2009-09-01 03:35:00,1.0928,1.0935,1.0926,1.0932,334300000.0
2009-09-01 03:40:00,1.0932,1.0935,1.0932,1.0932,291000000.0
2009-09-01 03:45:00,1.0932,1.09325,1.09285,1.0929,164100000.0
2009-09-01 03:50:00,1.0929,1.09305,1.0926,1.0929,130800000.0
2009-09-01 03:55:00,1.0929,1.0931,1.0929,1.09295,144500000.0
2009-09-01 04:00:00,1.0929,1.0929,1.0925,1.0925,192100000.0
2009-09-01 04:05:00,1.0925,1.0928,1.0925,1.09265,187400000.0
2009-09-01 04:10:00,1.09265,1.0935,1.0926,1.0933,160300000.0
2009-09-01 04:15:00,1.0933,1.0933,1.0928,1.09295,118300000.0
2009-09-01 04:20:00,1.09295,1.09345,1.0929,1.0933,119500000.0
2009-09-01 04:25:00,1.0933,1.0935,1.09315,1.0933,81800000.0
2009-09-01 04:30:00,1.0933,1.09355,1.09325,1.09345,141800000.0
2009-09-01 04:35:00,1.09345,1.0935,1.09345,1.09345,151000000.0
2009-09-01 04:40:00,1.09345,1.09355,1.09305,1.09345,96500000.0
2009-09-01 04:45:00,1.09345,1.09355,1.09285,1.09355,38120000.0
2009-09-01 04:50:00,1.09345,1.0935,1.0933,1.09335,196400000.0
2009-09-01 04:55:00,1.09335,1.0935,1.09335,1.0935,163600000.0
2009-09-01 05:00:00,1.0936,1.09375,1.09335,1.09355,67700000.0
2009-09-01 05:05:00,1.09355,1.09355,1.09325,1.09345,78500000.0
2009-09-01 05:10:00,1.09345,1.0937,1.09345,1.0937,41400000.0
2009-09-01 05:15:00,1.09336,1.0937,1.09323,1.09337,81500000.0
2009-09-01 05:20:00,1.0935,1.09355,1.0935,1.0935,254800000.0
2009-09-01 05:25:00,1.0935,1.0935,1.0935,1.0935,94400000.0
2009-09-01 05:30:00,1.0935,1.0935,1.09315,1.0932,160100000.0
2009-09-01 05:35:00,1.0932,1.09325,1.0923,1.09235,548400000.0
2009-09-01 05:40:00,1.0924,1.0925,1.0922,1.0924,206500000.0
2009-09-01 05:45:00,1.0924,1.09255,1.09235,1.0925,113700000.0
2009-09-01 05:50:00,1.0925,1.0926,1.0923,1.0925,110500000.0
2009-09-01 05:55:00,1.0925,1.0927,1.0922,1.0922,254100000.0
2009-09-01 06:00:00,1.0923,1.09255,1.0922,1.09235,256300000.0
2009-09-01 06:05:00,1.09235,1.09235,1.0915,1.0915,277200000.0
2009-09-01 06:10:00,1.0915,1.0922,1.0915,1.09185,295900000.0
2009-09-01 06:15:00,1.09185,1.09215,1.0914,1.09215,189300000.0
2009-09-01 06:20:00,1.09215,1.09215,1.0921,1.0921,102500000.0
2009-09-01 06:25:00,1.0921,1.09215,1.0921,1.0921,97500000.0
2009-09-01 06:30:00,1.0921,1.09355,1.0921,1.09275,248600000.0
2009-09-01 06:35:00,1.09275,1.093,1.0923,1.093,130000000.0
2009-09-01 06:40:00,1.093,1.0935,1.093,1.09335,321600000.0
2009-09-01 06:45:00,1.09335,1.09365,1.0933,1.0933,154700000.0
2009-09-01 06:50:00,1.0933,1.09355,1.09305,1.0932,267200000.0
2009-09-01 06:55:00,1.0932,1.09355,1.0932,1.0934,115100000.0
2009-09-01 07:00:00,1.0934,1.0934,1.0916,1.0922,415300000.0
2009-09-01 07:05:00,1.09215,1.09255,1.09215,1.0925,187100000.0
2009-09-01 07:10:00,1.0925,1.09265,1.0924,1.0926,173500000.0
2009-09-01 07:15:00,1.0926,1.0926,1.09245,1.0926,53800000.0
2009-09-01 07:20:00,1.0926,1.0926,1.0924,1.09245,26000000.0
2009-09-01 07:25:00,1.09245,1.09245,1.092,1.0921,262500000.0
2009-09-01 07:30:00,1.0921,1.0921,1.09175,1.092,101400000.0
2009-09-01 07:35:00,1.092,1.092,1.09195,1.092,125100000.0
2009-09-01 07:40:00,1.092,1.09205,1.0916,1.092,128300000.0
2009-09-01 07:45:00,1.092,1.09205,1.09128,1.092,370300000.0
2009-09-01 07:50:00,1.092,1.0921,1.09195,1.092,77300000.0
2009-09-01 07:55:00,1.092,1.0921,1.0918,1.0918,81100000.0
2009-09-01 08:00:00,1.0918,1.0918,1.0912,1.0912,408100000.0
2009-09-01 08:05:00,1.0912,1.09155,1.09115,1.0913,572900000.0
2009-09-01 08:10:00,1.0913,1.09155,1.09125,1.0913,148100000.0
2009-09-01 08:15:00,1.0913,1.0915,1.09125,1.0914,186500000.0
2009-09-01 08:20:00,1.0914,1.0915,1.0913,1.0914,174400000.0
2009-09-01 08:25:00,1.0914,1.09155,1.0914,1.0915,261000000.0
2009-09-01 08:30:00,1.0915,1.09175,1.0914,1.09175,65200000.0
2009-09-01 08:35:00,1.0917,1.0919,1.09145,1.0915,187600000.0
2009-09-01 08:40:00,1.0915,1.092,1.09135,1.0918,258400000.0
2009-09-01 08:45:00,1.0918,1.092,1.0916,1.09185,187400000.0
2009-09-01 08:50:00,1.09195,1.0926,1.0918,1.09255,448000000.0
2009-09-01 08:55:00,1.09255,1.0933,1.0921,1.0921,577600001.0
2009-09-01 09:00:00,1.0921,1.0925,1.09165,1.09175,701300000.0
2009-09-01 09:05:00,1.09175,1.0921,1.09105,1.0915,688399999.0
2009-09-01 09:10:00,1.0915,1.09175,1.0909,1.091,661700000.0
2009-09-01 09:15:00,1.091,1.091,1.09065,1.09085,666200000.0
2009-09-01 09:20:00,1.09085,1.09085,1.09035,1.09055,431400000.0
2009-09-01 09:25:00,1.09055,1.09075,1.08945,1.0895,321800000.0
2009-09-01 09:30:00,1.08945,1.0895,1.0884,1.08875,1380900001.0
2009-09-01 09:35:00,1.0887,1.0889,1.08705,1.0879,660400000.0
2009-09-01 09:40:00,1.0879,1.08905,1.0879,1.08895,509300000.0
2009-09-01 09:45:00,1.08895,1.0893,1.0886,1.08865,534400000.0
2009-09-01 09:50:00,1.08865,1.0891,1.08865,1.08895,805800000.0
2009-09-01 09:55:00,1.08895,1.08895,1.0873,1.0878,847299999.0
2009-09-01 10:00:00,1.08775,1.0887,1.0876,1.08855,613250000.0
2009-09-01 10:05:00,1.08855,1.08975,1.08835,1.0893,432300000.0
2009-09-01 10:10:00,1.0893,1.0905,1.0893,1.09035,682200000.0
2009-09-01 10:15:00,1.09035,1.091,1.0902,1.0907,693800000.0
2009-09-01 10:20:00,1.09065,1.0913,1.09065,1.09125,751300000.0
2009-09-01 10:25:00,1.09125,1.0919,1.09115,1.09165,765500000.0
2009-09-01 10:30:00,1.0917,1.09315,1.09155,1.09275,695400000.0
2009-09-01 10:35:00,1.09275,1.0928,1.09205,1.0922,872300000.0
2009-09-01 10:40:00,1.0921,1.09255,1.0916,1.09255,422300000.0
2009-09-01 10:45:00,1.09245,1.09335,1.09235,1.09305,486200000.0
2009-09-01 10:50:00,1.09305,1.0937,1.09305,1.09345,433100000.0
2009-09-01 10:55:00,1.0934,1.0935,1.09195,1.092,819000000.0
2009-09-01 11:00:00,1.092,1.0927,1.092,1.0924,413000000.0
2009-09-01 11:05:00,1.0925,1.09285,1.09235,1.09275,417300000.0
2009-09-01 11:10:00,1.0927,1.09335,1.09225,1.09325,1065000000.0
2009-09-01 11:15:00,1.09325,1.0937,1.09305,1.0937,523300000.0
2009-09-01 11:20:00,1.09365,1.09435,1.09365,1.09435,528300000.0
2009-09-01 11:25:00,1.09435,1.0956,1.09435,1.09485,828400000.0
2009-09-01 11:30:00,1.09495,1.096,1.09495,1.0957,404600000.0
2009-09-01 11:35:00,1.0957,1.0957,1.09475,1.09485,427700000.0
2009-09-01 11:40:00,1.09485,1.09505,1.09455,1.09475,398200000.0
2009-09-01 11:45:00,1.0947,1.0947,1.0939,1.0942,679900000.0
2009-09-01 11:50:00,1.0942,1.0944,1.09415,1.0942,526000000.0
2009-09-01 11:55:00,1.0942,1.0943,1.09395,1.09415,347700000.0
2009-09-01 12:00:00,1.0942,1.0948,1.0941,1.09455,243800000.0
2009-09-01 12:05:00,1.09465,1.0963,1.09465,1.0959,443200000.0
2009-09-01 12:10:00,1.0959,1.09635,1.09555,1.0957,629800000.0
2009-09-01 12:15:00,1.0957,1.0961,1.0955,1.09595,530900000.0
2009-09-01 12:20:00,1.09595,1.09595,1.09465,1.09475,607400000.0
2009-09-01 12:25:00,1.0947,1.09515,1.09435,1.09495,574600000.0
2009-09-01 12:30:00,1.09505,1.0962,1.09505,1.09585,484000000.0
2009-09-01 12:35:00,1.09585,1.0962,1.0958,1.0958,265200000.0
2009-09-01 12:40:00,1.0959,1.09625,1.0958,1.09585,366800000.0
2009-09-01 12:45:00,1.09585,1.09625,1.09585,1.0962,272900000.0
2009-09-01 12:50:00,1.0962,1.09665,1.09615,1.09655,380500000.0
2009-09-01 12:55:00,1.09655,1.097,1.09625,1.097,830600000.0
2009-09-01 13:00:00,1.0971,1.09725,1.0958,1.0964,814200000.0
2009-09-01 13:05:00,1.0965,1.09695,1.09565,1.096,567700000.0
2009-09-01 13:10:00,1.096,1.0963,1.0957,1.0961,677800000.0
2009-09-01 13:15:00,1.09615,1.09635,1.0957,1.09585,469500000.0
2009-09-01 13:20:00,1.09585,1.09595,1.0946,1.09505,813200000.0
2009-09-01 13:25:00,1.09505,1.0958,1.09495,1.0951,609300000.0
2009-09-01 13:30:00,1.09515,1.0954,1.0946,1.0946,778200000.0
2009-09-01 13:35:00,1.09465,1.0952,1.09435,1.0952,748000000.0
2009-09-01 13:40:00,1.0952,1.0962,1.09515,1.0959,672700000.0
2009-09-01 13:45:00,1.0959,1.0961,1.0955,1.0955,457300000.0
2009-09-01 13:50:00,1.0955,1.0955,1.09485,1.0951,973100000.0
2009-09-01 13:55:00,1.0951,1.0962,1.09505,1.0961,1219999999.0
2009-09-01 14:00:00,1.096,1.0972,1.0958,1.0968,865500000.0
2009-09-01 14:05:00,1.0968,1.0972,1.0959,1.0961,818699999.0
2009-09-01 14:10:00,1.0961,1.0961,1.09455,1.09485,926400000.0
2009-09-01 14:15:00,1.0949,1.09495,1.0937,1.094,945500000.0
2009-09-01 14:20:00,1.09385,1.09415,1.09325,1.09385,1433200001.0
2009-09-01 14:25:00,1.0939,1.0948,1.09375,1.09435,935800000.0
2009-09-01 14:30:00,1.09435,1.09525,1.09395,1.09445,1547300000.0
2009-09-01 14:35:00,1.09445,1.09535,1.0941,1.0952,1180800000.0
2009-09-01 14:40:00,1.09525,1.09525,1.0935,1.09385,723600000.0
2009-09-01 14:45:00,1.09385,1.09455,1.09385,1.09405,615500000.0
2009-09-01 14:50:00,1.09415,1.09565,1.094,1.0953,967800000.0
2009-09-01 14:55:00,1.09525,1.0964,1.09525,1.0964,1186500000.0
2009-09-01 15:00:00,1.0964,1.09855,1.0963,1.09785,1842400001.0
2009-09-01 15:05:00,1.09785,1.0985,1.0975,1.0978,841500000.0
2009-09-01 15:10:00,1.0977,1.0987,1.0977,1.0987,551600000.0
2009-09-01 15:15:00,1.0987,1.09925,1.09745,1.09745,732800000.0
2009-09-01 15:20:00,1.09745,1.0989,1.09725,1.0988,1014900000.0
2009-09-01 15:25:00,1.0989,1.0989,1.0974,1.0976,896100001.0
2009-09-01 15:30:00,1.09765,1.09785,1.0968,1.0972,1440700000.0
2009-09-01 15:35:00,1.0971,1.09715,1.0965,1.097,852000001.0
2009-09-01 15:40:00,1.09695,1.09695,1.095,1.0955,949100001.0
2009-09-01 15:45:00,1.0955,1.0956,1.0943,1.0943,1150700001.0
2009-09-01 15:50:00,1.0943,1.0968,1.09335,1.0966,1337200001.0
2009-09-01 15:55:00,1.0967,1.0968,1.0951,1.09645,1521299999.0
2009-09-01 16:00:00,1.0965,1.09685,1.09315,1.09445,1379299999.0
2009-09-01 16:05:00,1.09445,1.0945,1.0913,1.09235,965100000.0
2009-09-01 16:10:00,1.09235,1.09425,1.0921,1.09425,912600000.0
2009-09-01 16:15:00,1.09425,1.09495,1.09355,1.09415,795500000.0
2009-09-01 16:20:00,1.09415,1.09465,1.09315,1.09355,962899999.0
2009-09-01 16:25:00,1.09355,1.0936,1.09165,1.09175,947000000.0
2009-09-01 16:30:00,1.09175,1.09225,1.091,1.09135,884600000.0
2009-09-01 16:35:00,1.09135,1.09275,1.09075,1.0925,917000000.0
2009-09-01 16:40:00,1.0925,1.09305,1.0919,1.0927,1001800000.0
2009-09-01 16:45:00,1.0927,1.0932,1.09185,1.0928,1227000000.0
2009-09-01 16:50:00,1.09275,1.094,1.09275,1.0932,983899999.0
2009-09-01 16:55:00,1.0932,1.095,1.0928,1.095,1402700003.0
2009-09-01 17:00:00,1.095,1.0954,1.0947,1.095,1878200001.0
2009-09-01 17:05:00,1.095,1.0986,1.09485,1.0977,1297400000.0
2009-09-01 17:10:00,1.0977,1.0996,1.0977,1.09815,1567100000.0
2009-09-01 17:15:00,1.09825,1.1002,1.09825,1.0984,1882100001.0
2009-09-01 17:20:00,1.0984,1.1007,1.0984,1.0996,2118800001.0
2009-09-01 17:25:00,1.0996,1.10215,1.0996,1.1016,1902500000.0
2009-09-01 17:30:00,1.1016,1.10315,1.10115,1.102,2321900000.0
2009-09-01 17:35:00,1.102,1.1038,1.10155,1.1026,1992100000.0
2009-09-01 17:40:00,1.1026,1.1029,1.10085,1.10235,2412200003.0
2009-09-01 17:45:00,1.1024,1.10255,1.101,1.102,1201300000.0
2009-09-01 17:50:00,1.102,1.1022,1.1014,1.1016,1019600000.0
2009-09-01 17:55:00,1.10165,1.1035,1.10155,1.1028,1423200001.0
2009-09-01 18:00:00,1.10285,1.1035,1.1018,1.10225,1382100000.0
2009-09-01 18:05:00,1.10225,1.1032,1.1015,1.10165,1437300000.0
2009-09-01 18:10:00,1.10165,1.10265,1.10155,1.10265,1145300000.0
2009-09-01 18:15:00,1.10265,1.1032,1.1022,1.10315,1057100002.0
2009-09-01 18:20:00,1.10315,1.1053,1.1031,1.1036,906600000.0
2009-09-01 18:25:00,1.1037,1.1042,1.1032,1.10365,1014800000.0
2009-09-01 18:30:00,1.10365,1.10395,1.10235,1.1025,1244200000.0
2009-09-01 18:35:00,1.1025,1.1028,1.10205,1.1025,1169700000.0
2009-09-01 18:40:00,1.1025,1.1027,1.10155,1.10155,1174000003.0
2009-09-01 18:45:00,1.1015,1.10205,1.1014,1.10175,514200000.0
2009-09-01 18:50:00,1.10175,1.1018,1.10145,1.1017,805400000.0
2009-09-01 18:55:00,1.1017,1.10275,1.1015,1.1026,790800000.0
2009-09-01 19:00:00,1.1024,1.1032,1.1022,1.10305,932100000.0
2009-09-01 19:05:00,1.10305,1.1049,1.1027,1.10445,1240300001.0
2009-09-01 19:10:00,1.10445,1.10475,1.1039,1.10415,1209000000.0
2009-09-01 19:15:00,1.1042,1.1067,1.1042,1.1051,1267200000.0
2009-09-01 19:20:00,1.10515,1.10635,1.10435,1.10445,1246800000.0
2009-09-01 19:25:00,1.10445,1.1048,1.10365,1.104,977400000.0
2009-09-01 19:30:00,1.10395,1.1055,1.1039,1.1047,648000000.0
2009-09-01 19:35:00,1.1047,1.1048,1.10405,1.10465,758600000.0
2009-09-01 19:40:00,1.10465,1.10495,1.10415,1.1048,471300000.0
2009-09-01 19:45:00,1.10475,1.1048,1.1042,1.10465,798100000.0
2009-09-01 19:50:00,1.10465,1.10465,1.10415,1.10415,690400000.0
2009-09-01 19:55:00,1.1042,1.1045,1.1035,1.1035,680400000.0
2009-09-01 20:00:00,1.1035,1.1039,1.10235,1.10305,1526399996.0
2009-09-01 20:05:00,1.10305,1.1044,1.10305,1.1043,737600000.0
2009-09-01 20:10:00,1.1043,1.1043,1.1032,1.10375,593700000.0
2009-09-01 20:15:00,1.1037,1.1049,1.10365,1.10445,363600000.0
2009-09-01 20:20:00,1.10445,1.10525,1.10435,1.105,774700000.0
2009-09-01 20:25:00,1.105,1.1051,1.10445,1.1048,534300000.0
2009-09-01 20:30:00,1.1048,1.10485,1.1043,1.1043,866899999.0
2009-09-01 20:35:00,1.1043,1.1043,1.10395,1.1041,408100000.0
2009-09-01 20:40:00,1.1042,1.1056,1.1042,1.10525,478700000.0
2009-09-01 20:45:00,1.10525,1.10535,1.10465,1.1052,415000000.0
2009-09-01 20:50:00,1.1052,1.10525,1.10465,1.1047,316400000.0
2009-09-01 20:55:00,1.10475,1.1049,1.1043,1.10485,579600000.0
2009-09-01 21:00:00,1.10485,1.1051,1.1048,1.1049,252400000.0
2009-09-01 21:05:00,1.1049,1.1052,1.10475,1.1051,379300000.0
2009-09-01 21:10:00,1.1051,1.1051,1.1043,1.1044,589699999.0
2009-09-01 21:15:00,1.1044,1.1044,1.10405,1.10425,462800001.0
2009-09-01 21:20:00,1.1043,1.1047,1.10425,1.10465,289500000.0
2009-09-01 21:25:00,1.10465,1.1052,1.1045,1.10515,389999999.0
2009-09-01 21:30:00,1.1051,1.1051,1.10405,1.10415,371200000.0
2009-09-01 21:35:00,1.1041,1.1043,1.1037,1.1038,164400000.0
2009-09-01 21:40:00,1.1039,1.1044,1.1039,1.10415,342500000.0
2009-09-01 21:45:00,1.10415,1.1049,1.10405,1.10465,284400000.0
2009-09-01 21:50:00,1.1047,1.1049,1.10365,1.10365,536400000.0
2009-09-01 21:55:00,1.1037,1.10395,1.1031,1.1039,582530000.0
2009-09-01 22:00:00,1.1038,1.1043,1.1036,1.10415,309400000.0
2009-09-01 22:05:00,1.1041,1.10445,1.10405,1.1042,171100001.0
2009-09-01 22:10:00,1.1043,1.1045,1.104,1.1044,159700000.0
2009-09-01 22:15:00,1.10445,1.10445,1.10415,1.10415,90700000.0
2009-09-01 22:20:00,1.10415,1.1043,1.10365,1.10385,152700000.0
2009-09-01 22:25:00,1.10385,1.104,1.10325,1.10335,142300000.0
2009-09-01 22:30:00,1.10335,1.10345,1.10315,1.10335,260100000.0
2009-09-01 22:35:00,1.10335,1.1034,1.10275,1.103,399500000.0
2009-09-01 22:40:00,1.10295,1.103,1.10265,1.1027,107000000.0
2009-09-01 22:45:00,1.1027,1.1032,1.1023,1.103,222300000.0
2009-09-01 22:50:00,1.10305,1.1034,1.10275,1.1034,173850000.0
2009-09-01 22:55:00,1.1035,1.1041,1.10265,1.10375,384900000.0
2009-09-01 23:00:00,1.1038,1.10415,1.1033,1.10355,103900000.0
2009-09-01 23:05:00,1.10355,1.1039,1.10325,1.10345,66600000.0
2009-09-01 23:10:00,1.10345,1.1035,1.10325,1.10325,18000000.0
2009-09-01 23:15:00,1.10325,1.1033,1.10325,1.10325,13000000.0
2009-09-01 23:20:00,1.10325,1.10378,1.10325,1.10378,47400000.0
2009-09-01 23:25:00,1.10347,1.10363,1.10275,1.1033,107800000.0
2009-09-01 23:30:00,1.1033,1.10425,1.1032,1.1035,229000000.0
2009-09-01 23:35:00,1.10365,1.1039,1.10342,1.10375,44500000.0
2009-09-01 23:40:00,1.1039,1.10415,1.1035,1.10365,602100000.0
2009-09-01 23:45:00,1.10365,1.1038,1.10355,1.10375,278100000.0
2009-09-01 23:50:00,1.1038,1.10404,1.1035,1.1036,140000000.0
2009-09-01 23:55:00,1.10375,1.10375,1.10305,1.10305,155800000.0
2009-09-02 00:00:00,1.10305,1.1032,1.10305,1.1032,22300000.0
2009-09-02 00:05:00,1.1032,1.10355,1.1032,1.1032,66300000.0
2009-09-02 00:10:00,1.1032,1.1032,1.10264,1.1031,62000000.0
2009-09-02 00:15:00,1.1031,1.1031,1.1031,1.1031,12000000.0
2009-09-02 00:20:00,1.1031,1.1031,1.10259,1.1031,45100000.0
2009-09-02 00:25:00,1.1031,1.1031,1.10285,1.10285,39950000.0
2009-09-02 00:30:00,1.10285,1.10315,1.10285,1.10295,72300000.0
2009-09-02 00:35:00,1.10295,1.10295,1.10254,1.10266,29700000.0
2009-09-02 00:40:00,1.10259,1.1029,1.10253,1.1029,89500000.0
2009-09-02 00:45:00,1.1029,1.1029,1.1029,1.1029,188220000.0
2009-09-02 00:50:00,1.1029,1.1029,1.1029,1.1029,233760000.0
2009-09-02 00:55:00,1.1029,1.10295,1.1023,1.1027,293340000.0
2009-09-02 01:00:00,1.1027,1.10305,1.10265,1.10265,271000000.0
2009-09-02 01:05:00,1.10265,1.10315,1.1026,1.10305,170600000.0
2009-09-02 01:10:00,1.10305,1.1035,1.10265,1.103,257100000.0
2009-09-02 01:15:00,1.1031,1.10345,1.103,1.1034,188700000.0
2009-09-02 01:20:00,1.1034,1.1036,1.1033,1.10355,224100000.0
2009-09-02 01:25:00,1.1035,1.1037,1.1035,1.10365,174100000.0
2009-09-02 01:30:00,1.10365,1.10365,1.1031,1.1035,216800000.0
2009-09-02 01:35:00,1.10355,1.1041,1.10345,1.10395,391500000.0
2009-09-02 01:40:00,1.1038,1.10405,1.1037,1.10395,171100000.0
2009-09-02 01:45:00,1.10395,1.10425,1.10385,1.10405,544300000.0
2009-09-02 01:50:00,1.10405,1.10425,1.1038,1.1039,496000000.0
2009-09-02 01:55:00,1.1039,1.1041,1.1038,1.1038,153300000.0
2009-09-02 02:00:00,1.1038,1.1041,1.10365,1.104,255000000.0
2009-09-02 02:05:00,1.10405,1.1042,1.10365,1.104,226500000.0
2009-09-02 02:10:00,1.10415,1.1042,1.1034,1.10375,127100000.0
2009-09-02 02:15:00,1.1038,1.1042,1.1037,1.1037,258100000.0
2009-09-02 02:20:00,1.1036,1.10425,1.1036,1.1041,174700000.0
2009-09-02 02:25:00,1.1041,1.1042,1.104,1.10405,207400000.0
2009-09-02 02:30:00,1.10415,1.1042,1.10335,1.10405,273000000.0
2009-09-02 02:35:00,1.10405,1.1041,1.10365,1.1039,121900000.0
2009-09-02 02:40:00,1.10385,1.10415,1.1038,1.104,71700000.0
2009-09-02 02:45:00,1.10369,1.1042,1.10369,1.10385,65700000.0
2009-09-02 02:50:00,1.10385,1.10385,1.10235,1.1025,239400000.0
2009-09-02 02:55:00,1.10265,1.1033,1.1025,1.10305,255500000.0
2009-09-02 03:00:00,1.1031,1.10315,1.1025,1.1027,163600000.0
2009-09-02 03:05:00,1.1027,1.1037,1.1027,1.10365,232700000.0
2009-09-02 03:10:00,1.1037,1.10385,1.1034,1.10385,157900000.0
2009-09-02 03:15:00,1.1039,1.10415,1.10375,1.1041,298900000.0
2009-09-02 03:20:00,1.10415,1.1042,1.1035,1.1038,372500000.0
2009-09-02 03:25:00,1.1038,1.10425,1.1034,1.1041,224100000.0
2009-09-02 03:30:00,1.10385,1.10385,1.10265,1.103,289600000.0
2009-09-02 03:35:00,1.103,1.10315,1.10245,1.1028,211200000.0
2009-09-02 03:40:00,1.1028,1.103,1.10235,1.10255,89800000.0
2009-09-02 03:45:00,1.10255,1.10275,1.10235,1.1027,102600000.0
2009-09-02 03:50:00,1.1027,1.10295,1.10215,1.10215,145500000.0
2009-09-02 03:55:00,1.1021,1.10265,1.10205,1.10255,131100000.0
2009-09-02 04:00:00,1.10255,1.1034,1.10255,1.10325,111500000.0
2009-09-02 04:05:00,1.1033,1.1033,1.1027,1.10285,113200000.0
2009-09-02 04:10:00,1.10285,1.103,1.10245,1.10245,110900000.0
2009-09-02 04:15:00,1.10245,1.1025,1.1014,1.1016,232300000.0
2009-09-02 04:20:00,1.1016,1.102,1.1016,1.10175,184200000.0
2009-09-02 04:25:00,1.10175,1.10195,1.1012,1.10125,205500000.0
2009-09-02 04:30:00,1.1013,1.1015,1.10125,1.10135,130700000.0
2009-09-02 04:35:00,1.10135,1.1016,1.1013,1.1016,103700000.0
2009-09-02 04:40:00,1.1015,1.1018,1.1014,1.1014,217100000.0
2009-09-02 04:45:00,1.1014,1.1016,1.10118,1.1016,90000000.0
2009-09-02 04:50:00,1.10155,1.1017,1.10155,1.1017,108300000.0
2009-09-02 04:55:00,1.1017,1.10185,1.10155,1.1016,150800000.0
2009-09-02 05:00:00,1.10155,1.10165,1.10097,1.10165,76200000.0
2009-09-02 05:05:00,1.10165,1.1019,1.1016,1.1019,120800000.0
2009-09-02 05:10:00,1.10195,1.10225,1.10165,1.10225,81000000.0
2009-09-02 05:15:00,1.10225,1.1023,1.10225,1.10225,74800000.0
2009-09-02 05:20:00,1.10225,1.1028,1.10225,1.1027,299100000.0
2009-09-02 05:25:00,1.1027,1.10275,1.10225,1.10225,114800000.0
2009-09-02 05:30:00,1.10225,1.1023,1.1015,1.1015,144000000.0
2009-09-02 05:35:00,1.1015,1.1018,1.1015,1.10165,177200000.0
2009-09-02 05:40:00,1.10165,1.1018,1.10155,1.1018,97700000.0
2009-09-02 05:45:00,1.1018,1.10215,1.1018,1.10205,76300000.0
2009-09-02 05:50:00,1.10205,1.10205,1.10195,1.10195,64400000.0
2009-09-02 05:55:00,1.10195,1.102,1.10165,1.10193,188400000.0
2009-09-02 06:00:00,1.10174,1.102,1.10156,1.102,81900000.0
2009-09-02 06:05:00,1.102,1.102,1.1019,1.102,107300000.0
2009-09-02 06:10:00,1.102,1.102,1.10195,1.102,38400000.0
2009-09-02 06:15:00,1.10195,1.10195,1.10145,1.1017,90000000.0
2009-09-02 06:20:00,1.1017,1.10185,1.1016,1.1017,115800000.0
2009-09-02 06:25:00,1.1017,1.102,1.1016,1.10165,110300000.0
2009-09-02 06:30:00,1.10165,1.102,1.10165,1.102,66100000.0
2009-09-02 06:35:00,1.10195,1.10235,1.10195,1.1022,130300000.0
2009-09-02 06:40:00,1.1022,1.1025,1.10215,1.10245,166800000.0
2009-09-02 06:45:00,1.1025,1.1025,1.1024,1.1024,81100000.0
2009-09-02 06:50:00,1.1024,1.10269,1.10224,1.1025,205300000.0
2009-09-02 06:55:00,1.1025,1.10265,1.10245,1.1026,72000000.0
2009-09-02 07:00:00,1.10255,1.10255,1.10235,1.1024,89300000.0
2009-09-02 07:05:00,1.1024,1.10255,1.10235,1.10235,88000000.0
2009-09-02 07:10:00,1.10235,1.10275,1.10225,1.1025,130500000.0
2009-09-02 07:15:00,1.1025,1.10265,1.1025,1.1026,131500000.0
2009-09-02 07:20:00,1.1026,1.10305,1.1026,1.103,109000000.0
2009-09-02 07:25:00,1.103,1.1033,1.10295,1.10305,137800000.0
2009-09-02 07:30:00,1.10305,1.10305,1.1027,1.10295,116200000.0
2009-09-02 07:35:00,1.10295,1.103,1.10245,1.103,143200000.0
2009-09-02 07:40:00,1.103,1.1031,1.1029,1.1029,135700000.0
2009-09-02 07:45:00,1.1029,1.10305,1.1029,1.1029,102000000.0
2009-09-02 07:50:00,1.1029,1.1029,1.1022,1.1022,110100000.0
2009-09-02 07:55:00,1.1022,1.1026,1.10215,1.10255,126200000.0
2009-09-02 08:00:00,1.10255,1.10275,1.1019,1.102,287600000.0
2009-09-02 08:05:00,1.102,1.1028,1.102,1.10255,226500000.0
2009-09-02 08:10:00,1.1026,1.10265,1.102,1.102,221500000.0
2009-09-02 08:15:00,1.10215,1.1023,1.10125,1.1013,335000000.0
2009-09-02 08:20:00,1.1013,1.10165,1.10115,1.10155,247200000.0
2009-09-02 08:25:00,1.10155,1.1016,1.10125,1.1016,238400000.0
2009-09-02 08:30:00,1.10165,1.1023,1.1016,1.1023,119600000.0
2009-09-02 08:35:00,1.10235,1.10265,1.1019,1.10205,277100000.0
2009-09-02 08:40:00,1.10205,1.10205,1.10085,1.10095,278700000.0
2009-09-02 08:45:00,1.10105,1.1014,1.10095,1.10125,148400000.0
2009-09-02 08:50:00,1.10125,1.1015,1.1007,1.1009,400500000.0
2009-09-02 08:55:00,1.1008,1.10105,1.10065,1.10095,500400001.0
2009-09-02 09:00:00,1.10095,1.102,1.1007,1.102,550399999.0
2009-09-02 09:05:00,1.102,1.10495,1.10195,1.1048,1116199996.0
2009-09-02 09:10:00,1.1048,1.1048,1.10295,1.103,477900000.0
2009-09-02 09:15:00,1.103,1.1033,1.10255,1.10315,809700000.0
2009-09-02 09:20:00,1.10315,1.1052,1.10315,1.1046,866600000.0
2009-09-02 09:25:00,1.1046,1.1046,1.1036,1.1038,302500000.0
2009-09-02 09:30:00,1.1038,1.1041,1.1024,1.1026,488000000.0
2009-09-02 09:35:00,1.1026,1.1048,1.10255,1.1048,546499999.0
2009-09-02 09:40:00,1.1048,1.1048,1.1039,1.10415,1034400002.0
2009-09-02 09:45:00,1.1042,1.10455,1.10385,1.1042,545400000.0
2009-09-02 09:50:00,1.1042,1.10475,1.1039,1.10475,413200000.0
2009-09-02 09:55:00,1.10475,1.1059,1.1047,1.1059,458000000.0
2009-09-02 10:00:00,1.10575,1.1059,1.10515,1.1053,456700000.0
2009-09-02 10:05:00,1.1053,1.1059,1.10515,1.10555,625600000.0
2009-09-02 10:10:00,1.10555,1.1058,1.10515,1.10535,515400000.0
2009-09-02 10:15:00,1.10535,1.10545,1.10425,1.10435,1466599997.0
2009-09-02 10:20:00,1.1043,1.10435,1.10365,1.1039,850899997.0
2009-09-02 10:25:00,1.10395,1.10435,1.1038,1.1042,381000000.0
2009-09-02 10:30:00,1.1042,1.1051,1.1042,1.1042,384100000.0
2009-09-02 10:35:00,1.1042,1.1045,1.10385,1.1039,361800000.0
2009-09-02 10:40:00,1.1039,1.10395,1.10335,1.10335,366000000.0
2009-09-02 10:45:00,1.10335,1.1036,1.10325,1.1036,769500000.0
2009-09-02 10:50:00,1.1036,1.1036,1.10265,1.10275,326400001.0
2009-09-02 10:55:00,1.10275,1.1032,1.1025,1.103,261800000.0
2009-09-02 11:00:00,1.103,1.1034,1.10295,1.1031,473800000.0
2009-09-02 11:05:00,1.1031,1.1033,1.103,1.10325,255500001.0
2009-09-02 11:10:00,1.1033,1.1042,1.1031,1.10415,591500002.0
2009-09-02 11:15:00,1.1041,1.10415,1.10355,1.1036,215200000.0
2009-09-02 11:20:00,1.1036,1.10375,1.1035,1.1035,405400000.0
2009-09-02 11:25:00,1.1035,1.10365,1.1029,1.1031,338900000.0
2009-09-02 11:30:00,1.1031,1.1032,1.1027,1.1028,154000000.0
2009-09-02 11:35:00,1.1028,1.1028,1.1025,1.1027,304200000.0
2009-09-02 11:40:00,1.10275,1.1039,1.10275,1.1039,214300000.0
2009-09-02 11:45:00,1.1038,1.1042,1.1038,1.10395,205400000.0
2009-09-02 11:50:00,1.10395,1.1043,1.1038,1.1039,277800000.0
2009-09-02 11:55:00,1.1039,1.10415,1.10335,1.10335,378700000.0
2009-09-02 12:00:00,1.10335,1.10345,1.10325,1.10335,142400000.0
2009-09-02 12:05:00,1.10325,1.1033,1.10295,1.1031,152900000.0
2009-09-02 12:10:00,1.1031,1.1036,1.1031,1.1035,112900000.0
2009-09-02 12:15:00,1.1035,1.1036,1.10295,1.103,317000000.0
2009-09-02 12:20:00,1.103,1.10305,1.1026,1.10265,332800000.0
2009-09-02 12:25:00,1.10265,1.1027,1.1023,1.1027,247600000.0
2009-09-02 12:30:00,1.1027,1.1027,1.10235,1.1025,113200000.0
2009-09-02 12:35:00,1.1025,1.10265,1.1022,1.10265,527800000.0
2009-09-02 12:40:00,1.10245,1.10285,1.10245,1.1027,306500000.0
2009-09-02 12:45:00,1.1027,1.1035,1.1027,1.1032,250000000.0
2009-09-02 12:50:00,1.1032,1.1043,1.1032,1.1043,394400000.0
2009-09-02 12:55:00,1.1043,1.1043,1.1035,1.1035,236700000.0
2009-09-02 13:00:00,1.1035,1.10375,1.1029,1.1029,314700000.0
2009-09-02 13:05:00,1.1029,1.1035,1.1027,1.10335,425500000.0
2009-09-02 13:10:00,1.10345,1.10345,1.10255,1.1031,439100000.0
2009-09-02 13:15:00,1.10315,1.10355,1.10315,1.1035,194200000.0
2009-09-02 13:20:00,1.10345,1.1037,1.10335,1.1037,214300000.0
2009-09-02 13:25:00,1.10375,1.1046,1.1037,1.1044,572200000.0
2009-09-02 13:30:00,1.1044,1.1044,1.10405,1.1042,182500000.0
2009-09-02 13:35:00,1.1042,1.1047,1.1041,1.10455,618300000.0
2009-09-02 13:40:00,1.10455,1.105,1.10455,1.1049,345100000.0
2009-09-02 13:45:00,1.1049,1.10575,1.10485,1.10515,234900000.0
2009-09-02 13:50:00,1.10515,1.1058,1.10465,1.1056,251900000.0
2009-09-02 13:55:00,1.1056,1.10565,1.10515,1.1053,245800000.0
2009-09-02 14:00:00,1.10545,1.1055,1.10425,1.10425,516999999.0
2009-09-02 14:05:00,1.10425,1.1045,1.1041,1.10445,271900000.0
2009-09-02 14:10:00,1.10445,1.10465,1.104,1.1043,296000000.0
2009-09-02 14:15:00,1.10445,1.1067,1.10445,1.1054,914800000.0
2009-09-02 14:20:00,1.1054,1.10665,1.1052,1.1064,1260200000.0
2009-09-02 14:25:00,1.1064,1.10735,1.1058,1.10605,739400000.0
2009-09-02 14:30:00,1.1061,1.10715,1.10505,1.10545,572800000.0
2009-09-02 14:35:00,1.10545,1.106,1.10485,1.10575,578400000.0
2009-09-02 14:40:00,1.10575,1.1073,1.1051,1.10715,724400000.0
2009-09-02 14:45:00,1.10715,1.10885,1.10715,1.10815,1087000004.0
2009-09-02 14:50:00,1.10815,1.1089,1.10775,1.1078,768200000.0
2009-09-02 14:55:00,1.1078,1.10835,1.1076,1.10795,949600000.0
2009-09-02 15:00:00,1.108,1.1097,1.1078,1.10935,1208400000.0
2009-09-02 15:05:00,1.10935,1.1095,1.108,1.10855,986300000.0
2009-09-02 15:10:00,1.10855,1.1097,1.10805,1.1094,625200000.0
2009-09-02 15:15:00,1.10945,1.11005,1.10915,1.10995,1049699998.0
2009-09-02 15:20:00,1.10995,1.1102,1.10865,1.10865,1446999998.0
2009-09-02 15:25:00,1.1087,1.1092,1.1084,1.1091,778400000.0
2009-09-02 15:30:00,1.1089,1.1094,1.1079,1.1083,1038900000.0
2009-09-02 15:35:00,1.1083,1.10865,1.10775,1.10865,1153000002.0
2009-09-02 15:40:00,1.1087,1.10875,1.1075,1.1077,1401500001.0
2009-09-02 15:45:00,1.10765,1.1082,1.1071,1.10795,1165200003.0
2009-09-02 15:50:00,1.1077,1.10825,1.1061,1.1064,1291400000.0
2009-09-02 15:55:00,1.10645,1.10725,1.10595,1.10665,885700000.0
2009-09-02 16:00:00,1.10665,1.10795,1.1061,1.1075,1589400000.0
2009-09-02 16:05:00,1.1075,1.1076,1.10565,1.10565,1821200001.0
2009-09-02 16:10:00,1.1057,1.1068,1.105,1.1067,1607300000.0
2009-09-02 16:15:00,1.1067,1.10725,1.10645,1.10645,1302700000.0
2009-09-02 16:20:00,1.10645,1.10715,1.1062,1.10695,866800000.0
2009-09-02 16:25:00,1.10695,1.10905,1.10695,1.10905,829900001.0
2009-09-02 16:30:00,1.109,1.11,1.10815,1.10945,1658200001.0
2009-09-02 16:35:00,1.10945,1.10985,1.108,1.10805,1181300000.0
2009-09-02 16:40:00,1.10805,1.10885,1.10745,1.10795,1138899999.0
2009-09-02 16:45:00,1.108,1.108,1.1065,1.1073,1245899999.0
2009-09-02 16:50:00,1.1074,1.10875,1.1073,1.10845,842300000.0
2009-09-02 16:55:00,1.10845,1.1085,1.1051,1.1053,1544500001.0
2009-09-02 17:00:00,1.1053,1.1058,1.1034,1.105,1325500001.0
2009-09-02 17:05:00,1.105,1.10585,1.10485,1.10535,1116100001.0
2009-09-02 17:10:00,1.10535,1.10535,1.1025,1.1035,1340799998.0
2009-09-02 17:15:00,1.10355,1.104,1.1026,1.10385,1065199998.0
2009-09-02 17:20:00,1.1038,1.1041,1.10305,1.10375,2012800005.0
2009-09-02 17:25:00,1.10375,1.10505,1.1037,1.10435,857700000.0
2009-09-02 17:30:00,1.10435,1.10485,1.10365,1.10445,1179999999.0
2009-09-02 17:35:00,1.10445,1.10495,1.1042,1.1046,856900000.0
2009-09-02 17:40:00,1.1046,1.10655,1.10435,1.10655,933200004.0
2009-09-02 17:45:00,1.10655,1.10655,1.10525,1.10595,948500001.0
2009-09-02 17:50:00,1.10595,1.10605,1.10485,1.10525,750800001.0
2009-09-02 17:55:00,1.10525,1.10705,1.1052,1.10605,1227600000.0
2009-09-02 18:00:00,1.106,1.1075,1.1057,1.10735,1085900001.0
2009-09-02 18:05:00,1.10735,1.1074,1.1061,1.1063,1189500000.0
2009-09-02 18:10:00,1.10635,1.1067,1.10545,1.1065,1077700001.0
2009-09-02 18:15:00,1.10665,1.10665,1.10605,1.10625,677699999.0
2009-09-02 18:20:00,1.1063,1.1065,1.1053,1.10535,952000000.0
2009-09-02 18:25:00,1.1053,1.1054,1.10435,1.1053,578500000.0
2009-09-02 18:30:00,1.1053,1.1055,1.1046,1.10545,600300001.0
2009-09-02 18:35:00,1.10545,1.10545,1.1041,1.10435,529000000.0
2009-09-02 18:40:00,1.10435,1.1047,1.104,1.1042,828000003.0
2009-09-02 18:45:00,1.1042,1.10445,1.10305,1.10315,1232700000.0
2009-09-02 18:50:00,1.10315,1.1039,1.103,1.1037,710000000.0
2009-09-02 18:55:00,1.1037,1.1041,1.10315,1.104,679400000.0
2009-09-02 19:00:00,1.104,1.1043,1.1034,1.1042,646200000.0
2009-09-02 19:05:00,1.1042,1.10585,1.1042,1.10535,972300000.0
2009-09-02 19:10:00,1.10545,1.1059,1.1051,1.10585,495400000.0
2009-09-02 19:15:00,1.10585,1.10585,1.1051,1.10515,439800000.0
2009-09-02 19:20:00,1.10515,1.10545,1.10495,1.10515,759300000.0
2009-09-02 19:25:00,1.10515,1.10545,1.1049,1.10535,588400000.0
2009-09-02 19:30:00,1.10535,1.10555,1.1048,1.1049,789300000.0
2009-09-02 19:35:00,1.1049,1.1052,1.1049,1.1051,138000000.0
2009-09-02 19:40:00,1.1051,1.10535,1.10485,1.10525,445800000.0
2009-09-02 19:45:00,1.1053,1.1054,1.10505,1.10505,403300000.0
2009-09-02 19:50:00,1.10505,1.1056,1.10505,1.10535,1490000000.0
2009-09-02 19:55:00,1.10545,1.1065,1.1053,1.10625,1156720000.0
2009-09-02 20:00:00,1.1064,1.1071,1.10595,1.1067,1117500000.0
2009-09-02 20:05:00,1.1067,1.1068,1.10585,1.10625,1255700002.0
2009-09-02 20:10:00,1.10625,1.10625,1.10445,1.10545,767900000.0
2009-09-02 20:15:00,1.105,1.10605,1.10465,1.1056,463300000.0
2009-09-02 20:20:00,1.1056,1.1056,1.1051,1.10515,680900000.0
2009-09-02 20:25:00,1.10515,1.1057,1.1051,1.1055,838900000.0
2009-09-02 20:30:00,1.1055,1.10565,1.10475,1.10475,780400000.0
2009-09-02 20:35:00,1.10465,1.10485,1.1044,1.10475,421000000.0
2009-09-02 20:40:00,1.10475,1.10485,1.104,1.10435,587100000.0
2009-09-02 20:45:00,1.10435,1.10495,1.10435,1.1045,464300000.0
2009-09-02 20:50:00,1.1045,1.10535,1.10445,1.10525,921500000.0
2009-09-02 20:55:00,1.10525,1.106,1.10505,1.1058,475200000.0
2009-09-02 21:00:00,1.1058,1.106,1.10565,1.1058,409100000.0
2009-09-02 21:05:00,1.1058,1.1058,1.10465,1.1048,378700000.0
2009-09-02 21:10:00,1.1048,1.105,1.1043,1.1045,392900000.0
2009-09-02 21:15:00,1.1045,1.10455,1.1031,1.10325,524700000.0
2009-09-02 21:20:00,1.1032,1.1035,1.10295,1.10325,1105900002.0
2009-09-02 21:25:00,1.10325,1.1043,1.1032,1.10415,815700001.0
2009-09-02 21:30:00,1.10415,1.10435,1.10405,1.10405,381600000.0
2009-09-02 21:35:00,1.10405,1.1042,1.104,1.104,471500000.0
2009-09-02 21:40:00,1.104,1.10425,1.10385,1.10405,315800000.0
2009-09-02 21:45:00,1.10405,1.10465,1.104,1.1046,700299999.0
2009-09-02 21:50:00,1.10455,1.1046,1.10395,1.1042,332200000.0
2009-09-02 21:55:00,1.1042,1.1049,1.104,1.10485,587500000.0
2009-09-02 22:00:00,1.10485,1.105,1.10455,1.1047,569100000.0
2009-09-02 22:05:00,1.1046,1.1049,1.10435,1.1044,266700000.0
2009-09-02 22:10:00,1.1044,1.1047,1.10415,1.1046,224300000.0
2009-09-02 22:15:00,1.1046,1.1048,1.10425,1.1045,205200000.0
2009-09-02 22:20:00,1.10435,1.1047,1.1042,1.1046,220700000.0
2009-09-02 22:25:00,1.1045,1.10475,1.10445,1.1046,178100000.0
2009-09-02 22:30:00,1.1046,1.10475,1.10415,1.10455,206300000.0
2009-09-02 22:35:00,1.1046,1.105,1.1039,1.1049,289500000.0
2009-09-02 22:40:00,1.1049,1.10505,1.10475,1.1049,146200000.0
2009-09-02 22:45:00,1.1049,1.1049,1.10435,1.10485,124100000.0
2009-09-02 22:50:00,1.10485,1.1051,1.10485,1.1049,70000000.0
2009-09-02 22:55:00,1.1049,1.1051,1.1045,1.10505,215800000.0
2009-09-02 23:00:00,1.10505,1.1051,1.10495,1.10495,32100000.0
2009-09-02 23:05:00,1.10467,1.10505,1.10456,1.10495,80500000.0
2009-09-02 23:10:00,1.10495,1.1053,1.1047,1.1053,66600000.0
2009-09-02 23:15:00,1.1051,1.1053,1.10496,1.1051,83700000.0
2009-09-02 23:20:00,1.10505,1.10515,1.10488,1.1051,95100000.0
2009-09-02 23:25:00,1.10515,1.1052,1.10505,1.1052,120100000.0
2009-09-02 23:30:00,1.1052,1.10525,1.1049,1.1049,113100000.0
2009-09-02 23:35:00,1.1049,1.1051,1.1049,1.1051,71500000.0
2009-09-02 23:40:00,1.1051,1.1051,1.10467,1.10472,69600000.0
2009-09-02 23:45:00,1.10488,1.10505,1.10486,1.105,33400000.0
2009-09-02 23:50:00,1.10465,1.105,1.1044,1.1046,107400000.0
2009-09-02 23:55:00,1.1046,1.10475,1.1043,1.10455,140900000.0
2009-09-03 00:00:00,1.10465,1.1047,1.10443,1.1047,61200000.0
2009-09-03 00:05:00,1.1047,1.1048,1.10391,1.1044,99800000.0
2009-09-03 00:10:00,1.10441,1.10455,1.10411,1.10415,188400000.0
2009-09-03 00:15:00,1.10437,1.10453,1.10401,1.10452,172600000.0
2009-09-03 00:20:00,1.10443,1.1048,1.10433,1.1048,267900000.0
2009-09-03 00:25:00,1.1048,1.1048,1.1043,1.10445,31000000.0
2009-09-03 00:30:00,1.1047,1.10485,1.10407,1.10485,58400000.0
2009-09-03 00:35:00,1.10485,1.10485,1.1042,1.1042,121600000.0
2009-09-03 00:40:00,1.1042,1.1043,1.1042,1.1043,95900000.0
2009-09-03 00:45:00,1.1043,1.1044,1.10395,1.10409,553800000.0
2009-09-03 00:50:00,1.1043,1.1043,1.10393,1.10413,183600000.0
2009-09-03 00:55:00,1.10403,1.1044,1.10373,1.1044,387300000.0
2009-09-03 01:00:00,1.1044,1.10465,1.1041,1.10438,178700000.0
2009-09-03 01:05:00,1.1045,1.1049,1.10405,1.10468,336300000.0
2009-09-03 01:10:00,1.1049,1.1049,1.10429,1.10475,102600000.0
2009-09-03 01:15:00,1.10459,1.1048,1.1042,1.10475,160900000.0
2009-09-03 01:20:00,1.1045,1.10475,1.10432,1.1046,221500000.0
2009-09-03 01:25:00,1.10465,1.10465,1.1041,1.1043,171000000.0
2009-09-03 01:30:00,1.1043,1.1047,1.1043,1.10447,195600000.0
2009-09-03 01:35:00,1.1047,1.1048,1.1045,1.1045,289200000.0
2009-09-03 01:40:00,1.10427,1.10455,1.1041,1.10455,165000000.0
2009-09-03 01:45:00,1.10455,1.10455,1.10455,1.10455,13200000.0
2009-09-03 01:50:00,1.10455,1.10455,1.10404,1.10414,50900000.0
2009-09-03 01:55:00,1.10455,1.10455,1.104,1.10445,61700000.0
2009-09-03 02:00:00,1.10445,1.1046,1.1044,1.1045,171400000.0
2009-09-03 02:05:00,1.1045,1.1045,1.1037,1.1043,364900000.0
2009-09-03 02:10:00,1.1043,1.1045,1.10395,1.104,296000000.0
2009-09-03 02:15:00,1.10405,1.10445,1.1037,1.1043,361900000.0
2009-09-03 02:20:00,1.1043,1.1047,1.10425,1.10465,386300000.0
2009-09-03 02:25:00,1.10465,1.1051,1.10465,1.1049,273600000.0
2009-09-03 02:30:00,1.1049,1.10535,1.10485,1.1053,796099998.0
2009-09-03 02:35:00,1.1053,1.10545,1.1052,1.1053,866000000.0
2009-09-03 02:40:00,1.1054,1.1054,1.10495,1.1052,295500000.0
2009-09-03 02:45:00,1.1052,1.10525,1.105,1.10515,211100000.0
2009-09-03 02:50:00,1.10515,1.1053,1.10505,1.10525,283500000.0
2009-09-03 02:55:00,1.10515,1.1053,1.10457,1.10465,618700000.0
2009-09-03 03:00:00,1.10525,1.1055,1.10505,1.10515,462400000.0
2009-09-03 03:05:00,1.10494,1.10525,1.10481,1.10525,273620000.0
2009-09-03 03:10:00,1.10489,1.10525,1.10482,1.1052,128660000.0
2009-09-03 03:15:00,1.1052,1.1052,1.1051,1.10515,145300000.0
2009-09-03 03:20:00,1.10515,1.1052,1.1051,1.1052,125600000.0
2009-09-03 03:25:00,1.1052,1.1053,1.10485,1.10495,247300000.0
2009-09-03 03:30:00,1.10495,1.10535,1.10495,1.10525,268400000.0
2009-09-03 03:35:00,1.10535,1.10565,1.10525,1.10535,395700000.0
2009-09-03 03:40:00,1.1053,1.1053,1.105,1.105,268000000.0
2009-09-03 03:45:00,1.105,1.105,1.1049,1.105,111900000.0
2009-09-03 03:50:00,1.105,1.105,1.10485,1.10495,140600000.0
2009-09-03 03:55:00,1.10495,1.10495,1.1044,1.10465,179100000.0
2009-09-03 04:00:00,1.1043,1.10465,1.10414,1.10425,96000000.0
2009-09-03 04:05:00,1.1043,1.10475,1.10415,1.10475,115200000.0
2009-09-03 04:10:00,1.10475,1.10475,1.1043,1.1044,169400000.0
2009-09-03 04:15:00,1.10387,1.1046,1.10375,1.10425,467000000.0
2009-09-03 04:20:00,1.10425,1.1044,1.10395,1.1042,108800000.0
2009-09-03 04:25:00,1.1042,1.10425,1.1042,1.10425,50800000.0
2009-09-03 04:30:00,1.10362,1.10449,1.10362,1.1042,132950000.0
2009-09-03 04:35:00,1.1042,1.10425,1.10369,1.10425,80800000.0
2009-09-03 04:40:00,1.10425,1.10425,1.10375,1.104,177400000.0
2009-09-03 04:45:00,1.104,1.104,1.1031,1.1032,224200000.0
2009-09-03 04:50:00,1.10325,1.10355,1.10325,1.10335,152300000.0
2009-09-03 04:55:00,1.10345,1.1036,1.1034,1.1035,170900000.0
2009-09-03 05:00:00,1.1035,1.1038,1.10285,1.10355,287300000.0
2009-09-03 05:05:00,1.10355,1.1036,1.10345,1.10345,374600000.0
2009-09-03 05:10:00,1.10345,1.10375,1.1032,1.1032,422100000.0
2009-09-03 05:15:00,1.10325,1.1033,1.10295,1.103,353100000.0
2009-09-03 05:20:00,1.103,1.1032,1.1029,1.103,468500000.0
2009-09-03 05:25:00,1.10295,1.103,1.1024,1.1026,214100000.0
2009-09-03 05:30:00,1.10265,1.103,1.1026,1.103,145000000.0
2009-09-03 05:35:00,1.1029,1.10295,1.10245,1.1025,133000000.0
2009-09-03 05:40:00,1.1025,1.1027,1.1025,1.1027,224200000.0
2009-09-03 05:45:00,1.1026,1.1027,1.10245,1.10255,106300000.0
2009-09-03 05:50:00,1.1026,1.10265,1.10228,1.10228,75500000.0
2009-09-03 05:55:00,1.10245,1.1027,1.10234,1.10255,134000000.0
2009-09-03 06:00:00,1.10265,1.10275,1.10225,1.10275,154400000.0
2009-09-03 06:05:00,1.10275,1.10275,1.10226,1.1027,147500000.0
2009-09-03 06:10:00,1.10247,1.1027,1.10219,1.10237,223600000.0
2009-09-03 06:15:00,1.1026,1.1027,1.10236,1.10238,186800000.0
2009-09-03 06:20:00,1.1027,1.1027,1.1025,1.1025,110300000.0
2009-09-03 06:25:00,1.1025,1.1026,1.1025,1.1025,115000000.0
2009-09-03 06:30:00,1.1025,1.1026,1.1025,1.1025,195100000.0
2009-09-03 06:35:00,1.1025,1.1027,1.1025,1.1026,238700000.0
2009-09-03 06:40:00,1.1026,1.103,1.1026,1.1029,73400000.0
2009-09-03 06:45:00,1.1029,1.103,1.1028,1.1029,53100000.0
2009-09-03 06:50:00,1.1029,1.1029,1.10262,1.10267,117700000.0
2009-09-03 06:55:00,1.1029,1.1029,1.10236,1.10268,235500000.0
2009-09-03 07:00:00,1.1029,1.103,1.10217,1.10266,302400000.0
2009-09-03 07:05:00,1.103,1.103,1.10265,1.1029,55900000.0
2009-09-03 07:10:00,1.1029,1.103,1.10275,1.1028,80100000.0
2009-09-03 07:15:00,1.10295,1.103,1.1028,1.10295,159800000.0
2009-09-03 07:20:00,1.10295,1.1032,1.10295,1.10315,99200000.0
2009-09-03 07:25:00,1.10315,1.1035,1.10315,1.1035,120200000.0
2009-09-03 07:30:00,1.1035,1.1035,1.10244,1.10244,331400000.0
2009-09-03 07:35:00,1.1031,1.1031,1.1029,1.103,102300000.0
2009-09-03 07:40:00,1.103,1.1031,1.1029,1.103,54200000.0
2009-09-03 07:45:00,1.103,1.103,1.1025,1.1029,178900000.0
2009-09-03 07:50:00,1.1029,1.1029,1.10219,1.1028,148900000.0
2009-09-03 07:55:00,1.1028,1.10285,1.10265,1.10265,236000000.0
2009-09-03 08:00:00,1.10265,1.10265,1.10155,1.1016,484800000.0
2009-09-03 08:05:00,1.10155,1.10155,1.1013,1.10145,406600000.0
2009-09-03 08:10:00,1.10145,1.1015,1.1011,1.1012,538000000.0
2009-09-03 08:15:00,1.1012,1.10135,1.1011,1.1012,214500000.0
2009-09-03 08:20:00,1.1012,1.1019,1.1011,1.1018,365000000.0
2009-09-03 08:25:00,1.1018,1.10205,1.10175,1.10195,357700000.0
2009-09-03 08:30:00,1.10195,1.1024,1.10151,1.1017,622400000.0
2009-09-03 08:35:00,1.1021,1.1022,1.1016,1.10175,117500000.0
2009-09-03 08:40:00,1.1017,1.1018,1.1011,1.1011,153200000.0
2009-09-03 08:45:00,1.10115,1.10165,1.10105,1.1015,300200000.0
2009-09-03 08:50:00,1.1015,1.1016,1.0994,1.1001,685800000.0
2009-09-03 08:55:00,1.1001,1.1005,1.09955,1.10035,971200001.0
2009-09-03 09:00:00,1.10035,1.10035,1.0997,1.10015,652200000.0
2009-09-03 09:05:00,1.10015,1.101,1.10015,1.101,483800000.0
2009-09-03 09:10:00,1.10095,1.102,1.10055,1.1019,606100000.0
2009-09-03 09:15:00,1.10185,1.1023,1.1013,1.10155,430500000.0
2009-09-03 09:20:00,1.10155,1.1019,1.10145,1.1018,252500000.0
2009-09-03 09:25:00,1.1018,1.102,1.1015,1.10165,502100000.0
2009-09-03 09:30:00,1.10165,1.10205,1.1016,1.1016,404400000.0
2009-09-03 09:35:00,1.1016,1.1021,1.1014,1.1016,766700000.0
2009-09-03 09:40:00,1.1016,1.1018,1.1011,1.10125,796700000.0
2009-09-03 09:45:00,1.1013,1.1021,1.10115,1.1013,690300000.0
2009-09-03 09:50:00,1.1013,1.10175,1.1011,1.10155,471000000.0
2009-09-03 09:55:00,1.10155,1.10195,1.1009,1.1019,700200000.0
2009-09-03 10:00:00,1.1019,1.10255,1.1016,1.10175,923500000.0
2009-09-03 10:05:00,1.10175,1.1018,1.1013,1.1015,522500000.0
2009-09-03 10:10:00,1.1015,1.1018,1.1012,1.10125,463100000.0
2009-09-03 10:15:00,1.10125,1.1015,1.10115,1.1013,422000000.0
2009-09-03 10:20:00,1.1013,1.10205,1.10125,1.102,571900000.0
2009-09-03 10:25:00,1.102,1.1023,1.1019,1.1022,298100000.0
2009-09-03 10:30:00,1.1022,1.10225,1.1016,1.1017,421500000.0
2009-09-03 10:35:00,1.10175,1.10275,1.10165,1.10205,575600000.0
2009-09-03 10:40:00,1.1021,1.10215,1.10035,1.1004,527400000.0
2009-09-03 10:45:00,1.1004,1.1007,1.1001,1.1007,618900000.0
2009-09-03 10:50:00,1.1007,1.10075,1.10005,1.10015,386000000.0
2009-09-03 10:55:00,1.10015,1.10055,1.1,1.1004,569000000.0
2009-09-03 11:00:00,1.1004,1.1006,1.1,1.1003,702700000.0
2009-09-03 11:05:00,1.10025,1.10045,1.099,1.0993,894940000.0
2009-09-03 11:10:00,1.09925,1.0994,1.0981,1.0994,1039000000.0
2009-09-03 11:15:00,1.0994,1.0995,1.09915,1.09945,464500000.0
2009-09-03 11:20:00,1.09945,1.0995,1.0991,1.0994,461900000.0
2009-09-03 11:25:00,1.0994,1.1001,1.0994,1.1001,395000000.0
2009-09-03 11:30:00,1.1001,1.10155,1.1,1.1012,595400000.0
2009-09-03 11:35:00,1.1012,1.1013,1.10075,1.1008,636600000.0
2009-09-03 11:40:00,1.1008,1.10135,1.1007,1.1012,523999999.0
2009-09-03 11:45:00,1.1012,1.1015,1.10085,1.10085,430600000.0
2009-09-03 11:50:00,1.10085,1.10105,1.1006,1.101,473800000.0
2009-09-03 11:55:00,1.101,1.1014,1.1007,1.10135,473100000.0
2009-09-03 12:00:00,1.1014,1.10165,1.1011,1.10145,304100000.0
2009-09-03 12:05:00,1.10145,1.10165,1.1012,1.1014,388500000.0
2009-09-03 12:10:00,1.1014,1.1014,1.1007,1.1007,295100000.0
2009-09-03 12:15:00,1.10065,1.1009,1.1001,1.1001,585400000.0
2009-09-03 12:20:00,1.1001,1.10025,1.0995,1.0998,532700001.0
2009-09-03 12:25:00,1.09975,1.0998,1.0985,1.0992,1038000000.0
2009-09-03 12:30:00,1.0992,1.1007,1.0992,1.1007,583200000.0
2009-09-03 12:35:00,1.1007,1.10145,1.1003,1.1011,560100000.0
2009-09-03 12:40:00,1.10115,1.1012,1.10055,1.1011,328400000.0
2009-09-03 12:45:00,1.1011,1.1019,1.10105,1.1019,671400002.0
2009-09-03 12:50:00,1.1019,1.102,1.10075,1.10075,541500000.0
2009-09-03 12:55:00,1.1008,1.1011,1.10055,1.10055,418300000.0
2009-09-03 13:00:00,1.10055,1.1008,1.1001,1.10045,387000000.0
2009-09-03 13:05:00,1.1004,1.10065,1.0999,1.1,436299998.0
2009-09-03 13:10:00,1.10005,1.10025,1.09985,1.10025,423300000.0
2009-09-03 13:15:00,1.10025,1.1003,1.09855,1.0987,623600000.0
2009-09-03 13:20:00,1.0988,1.0991,1.0982,1.0986,374200000.0
2009-09-03 13:25:00,1.0986,1.099,1.0978,1.098,752500000.0
2009-09-03 13:30:00,1.09795,1.09795,1.097,1.09705,833699999.0
2009-09-03 13:35:00,1.097,1.0974,1.0967,1.09705,632099999.0
2009-09-03 13:40:00,1.09705,1.0975,1.09665,1.0974,460100000.0
2009-09-03 13:45:00,1.0974,1.0976,1.0971,1.0975,613799999.0
2009-09-03 13:50:00,1.0976,1.0986,1.09755,1.0986,269500000.0
2009-09-03 13:55:00,1.0986,1.0986,1.09825,1.0984,270200000.0
2009-09-03 14:00:00,1.0984,1.09845,1.097,1.0983,625800000.0
2009-09-03 14:05:00,1.09825,1.0987,1.09785,1.09855,1046000000.0
2009-09-03 14:10:00,1.09855,1.09865,1.098,1.0981,449800000.0
2009-09-03 14:15:00,1.0981,1.09895,1.09805,1.0988,556800000.0
2009-09-03 14:20:00,1.0988,1.10025,1.0987,1.1001,684000000.0
2009-09-03 14:25:00,1.1001,1.10095,1.0991,1.1009,1029400000.0
2009-09-03 14:30:00,1.101,1.10255,1.1003,1.1018,1085900000.0
2009-09-03 14:35:00,1.1018,1.1026,1.1008,1.1026,1202700000.0
2009-09-03 14:40:00,1.10255,1.10305,1.1014,1.10195,761600000.0
2009-09-03 14:45:00,1.102,1.10265,1.10155,1.10265,532000001.0
2009-09-03 14:50:00,1.10265,1.10295,1.10215,1.10265,468300000.0
2009-09-03 14:55:00,1.10265,1.1028,1.1021,1.1023,621800000.0
2009-09-03 15:00:00,1.1023,1.1025,1.10125,1.1017,637500000.0
2009-09-03 15:05:00,1.1017,1.10225,1.1012,1.1022,649400000.0
2009-09-03 15:10:00,1.1022,1.1026,1.10155,1.10255,911500000.0
2009-09-03 15:15:00,1.10255,1.10295,1.10245,1.10285,470400000.0
2009-09-03 15:20:00,1.1029,1.1035,1.10255,1.10285,557300000.0
2009-09-03 15:25:00,1.10285,1.103,1.1023,1.1027,355400000.0
2009-09-03 15:30:00,1.1027,1.1032,1.10135,1.1025,744000000.0
2009-09-03 15:35:00,1.1024,1.10305,1.10195,1.10215,1059400000.0
2009-09-03 15:40:00,1.1022,1.1023,1.10135,1.10165,1125700001.0
2009-09-03 15:45:00,1.10155,1.1025,1.1015,1.10175,978600000.0
2009-09-03 15:50:00,1.10155,1.1019,1.1008,1.10115,1043099998.0
2009-09-03 15:55:00,1.10115,1.10275,1.101,1.1013,1215799999.0
2009-09-03 16:00:00,1.1014,1.10355,1.10035,1.10325,1949900001.0
2009-09-03 16:05:00,1.1033,1.10435,1.1026,1.10315,1528099999.0
2009-09-03 16:10:00,1.10315,1.1043,1.1028,1.1032,1251100000.0
2009-09-03 16:15:00,1.1032,1.1063,1.10305,1.10565,1589300002.0
2009-09-03 16:20:00,1.10565,1.10715,1.1056,1.10605,1232799998.0
2009-09-03 16:25:00,1.10595,1.10745,1.1056,1.1057,1141400000.0
2009-09-03 16:30:00,1.10565,1.1061,1.1047,1.105,1588000003.0
2009-09-03 16:35:00,1.1049,1.10535,1.10425,1.10455,1256499999.0
2009-09-03 16:40:00,1.10455,1.10525,1.10395,1.10455,638800000.0
2009-09-03 16:45:00,1.10455,1.1058,1.10455,1.10545,772800000.0
2009-09-03 16:50:00,1.10545,1.10545,1.1048,1.1048,836000001.0
2009-09-03 16:55:00,1.10495,1.1069,1.10495,1.10605,1902299999.0
2009-09-03 17:00:00,1.1061,1.1065,1.1037,1.104,1471900000.0
2009-09-03 17:05:00,1.104,1.1045,1.1035,1.10415,1388479999.0
2009-09-03 17:10:00,1.1042,1.106,1.1042,1.1059,1138200000.0
2009-09-03 17:15:00,1.1059,1.10655,1.1056,1.1065,1277500000.0
2009-09-03 17:20:00,1.10655,1.1073,1.10615,1.1065,1477399998.0
2009-09-03 17:25:00,1.10655,1.1066,1.10555,1.10595,1436700000.0
2009-09-03 17:30:00,1.1059,1.106,1.1048,1.1055,1335200000.0
2009-09-03 17:35:00,1.1055,1.1055,1.10425,1.10425,1081799998.0
2009-09-03 17:40:00,1.1043,1.1047,1.10395,1.1046,1806199994.0
2009-09-03 17:45:00,1.1046,1.1047,1.1038,1.10385,796500000.0
2009-09-03 17:50:00,1.10385,1.1045,1.1037,1.10445,792900000.0
2009-09-03 17:55:00,1.10445,1.1045,1.10305,1.1035,1128700000.0
2009-09-03 18:00:00,1.10345,1.10435,1.1033,1.10405,1184600001.0
2009-09-03 18:05:00,1.10405,1.10405,1.1036,1.1036,722600000.0
2009-09-03 18:10:00,1.1036,1.10365,1.1028,1.1032,988800000.0
2009-09-03 18:15:00,1.10315,1.1039,1.103,1.1036,563300000.0
2009-09-03 18:20:00,1.1036,1.1038,1.1027,1.1027,656400000.0
2009-09-03 18:25:00,1.1027,1.1031,1.1023,1.10295,604599999.0
2009-09-03 18:30:00,1.10295,1.1039,1.10295,1.10345,618700000.0
2009-09-03 18:35:00,1.10345,1.1038,1.10345,1.1035,855200000.0
2009-09-03 18:40:00,1.1035,1.1035,1.10305,1.10315,874800000.0
2009-09-03 18:45:00,1.10315,1.10415,1.1031,1.1036,563000000.0
2009-09-03 18:50:00,1.1036,1.1037,1.10325,1.10345,446200000.0
2009-09-03 18:55:00,1.10345,1.10485,1.10345,1.10445,566200000.0
2009-09-03 19:00:00,1.10445,1.10455,1.1032,1.10325,770300000.0
2009-09-03 19:05:00,1.1032,1.1037,1.10315,1.1032,682100000.0
2009-09-03 19:10:00,1.1032,1.1032,1.1025,1.10295,737100000.0
2009-09-03 19:15:00,1.10295,1.10355,1.10295,1.1031,475800000.0
2009-09-03 19:20:00,1.10305,1.10305,1.10245,1.10265,677100000.0
2009-09-03 19:25:00,1.10265,1.1029,1.1024,1.10275,513799999.0
2009-09-03 19:30:00,1.10275,1.103,1.1025,1.10285,841700000.0
2009-09-03 19:35:00,1.10295,1.1033,1.1024,1.10275,825200000.0
2009-09-03 19:40:00,1.10285,1.10375,1.10285,1.1037,562600000.0
2009-09-03 19:45:00,1.1037,1.10395,1.1031,1.10325,816700000.0
2009-09-03 19:50:00,1.10325,1.10355,1.1026,1.10275,683900000.0
2009-09-03 19:55:00,1.1028,1.10305,1.1026,1.1029,636700000.0
2009-09-03 20:00:00,1.1029,1.10305,1.102,1.1021,768000000.0
2009-09-03 20:05:00,1.1021,1.10235,1.1015,1.10225,743700000.0
2009-09-03 20:10:00,1.1023,1.103,1.1022,1.10285,379400000.0
2009-09-03 20:15:00,1.10285,1.1032,1.1026,1.1031,363700000.0
2009-09-03 20:20:00,1.1031,1.10375,1.10295,1.10315,833500000.0
2009-09-03 20:25:00,1.1032,1.10365,1.1029,1.10365,839500000.0
2009-09-03 20:30:00,1.10365,1.1042,1.10355,1.1039,728599999.0
2009-09-03 20:35:00,1.10385,1.1046,1.1037,1.1044,812499998.0
2009-09-03 20:40:00,1.1044,1.1051,1.10435,1.1051,863399999.0
2009-09-03 20:45:00,1.1051,1.1052,1.1042,1.1042,1297600000.0
2009-09-03 20:50:00,1.1042,1.1043,1.10395,1.1041,638900000.0
2009-09-03 20:55:00,1.1041,1.10435,1.10355,1.10355,1003100000.0
2009-09-03 21:00:00,1.10355,1.10405,1.10335,1.10405,639200000.0
2009-09-03 21:05:00,1.104,1.10405,1.1036,1.1038,645200000.0
2009-09-03 21:10:00,1.1038,1.1039,1.1032,1.10325,708400000.0
2009-09-03 21:15:00,1.1033,1.10365,1.1032,1.1033,431800000.0
2009-09-03 21:20:00,1.1033,1.1038,1.10325,1.1033,403700000.0
2009-09-03 21:25:00,1.1033,1.10365,1.1033,1.10335,315000000.0
2009-09-03 21:30:00,1.10335,1.10335,1.10255,1.10295,615100000.0
2009-09-03 21:35:00,1.10295,1.10295,1.102,1.10215,762200000.0
2009-09-03 21:40:00,1.10215,1.10255,1.10215,1.1025,346900000.0
2009-09-03 21:45:00,1.1025,1.1025,1.1024,1.1024,572500000.0
2009-09-03 21:50:00,1.10245,1.1035,1.10235,1.1033,2683399991.0
2009-09-03 21:55:00,1.10345,1.10415,1.10315,1.1033,1880900000.0
2009-09-03 22:00:00,1.1033,1.1033,1.1026,1.103,353600000.0
2009-09-03 22:05:00,1.103,1.10305,1.1022,1.1025,320400000.0
2009-09-03 22:10:00,1.1026,1.1031,1.10245,1.1031,218600000.0
2009-09-03 22:15:00,1.1031,1.1031,1.1026,1.10295,534900000.0
2009-09-03 22:20:00,1.103,1.103,1.10265,1.10275,135500000.0
2009-09-03 22:25:00,1.10275,1.1028,1.10245,1.1027,159000000.0
2009-09-03 22:30:00,1.1027,1.1028,1.10245,1.1025,231600000.0
2009-09-03 22:35:00,1.10255,1.1028,1.1025,1.1028,213600000.0
2009-09-03 22:40:00,1.1028,1.10325,1.10275,1.10295,346500000.0
2009-09-03 22:45:00,1.10272,1.103,1.10261,1.10285,102200000.0
2009-09-03 22:50:00,1.10275,1.10285,1.1023,1.1023,182500000.0
2009-09-03 22:55:00,1.1023,1.1025,1.1017,1.1017,243800000.0
2009-09-03 23:00:00,1.1018,1.10195,1.101,1.10179,219100000.0
2009-09-03 23:05:00,1.10195,1.10215,1.10185,1.102,45700000.0
2009-09-03 23:10:00,1.1021,1.10225,1.10183,1.10205,38400000.0
2009-09-03 23:15:00,1.10212,1.10236,1.10212,1.1023,56000000.0
2009-09-03 23:20:00,1.10229,1.1025,1.10211,1.10235,174500000.0
2009-09-03 23:25:00,1.1024,1.10245,1.1019,1.10235,109000000.0
2009-09-03 23:30:00,1.10235,1.10235,1.10179,1.10179,46000000.0
2009-09-03 23:35:00,1.102,1.10205,1.10179,1.10203,84300000.0
2009-09-03 23:40:00,1.102,1.10201,1.10149,1.1019,100400000.0
2009-09-03 23:45:00,1.10188,1.102,1.1016,1.1016,74500000.0
2009-09-03 23:50:00,1.10177,1.10225,1.10174,1.10198,147700000.0
2009-09-03 23:55:00,1.10225,1.10231,1.10169,1.10169,108800000.0
2009-09-04 00:00:00,1.1021,1.1025,1.10205,1.1022,105200000.0
2009-09-04 00:05:00,1.10225,1.10245,1.10213,1.1023,111400000.0
2009-09-04 00:10:00,1.1024,1.1024,1.1024,1.1024,15000000.0
2009-09-04 00:15:00,1.1024,1.10245,1.102,1.10208,73900000.0
2009-09-04 00:20:00,1.10206,1.10245,1.10206,1.10245,161000000.0
2009-09-04 00:25:00,1.10245,1.10255,1.10185,1.10235,193100000.0
2009-09-04 00:30:00,1.10235,1.10235,1.102,1.102,47000000.0
2009-09-04 00:35:00,1.10165,1.10215,1.10165,1.102,156800000.0
2009-09-04 00:40:00,1.102,1.10205,1.10161,1.10176,71100000.0
2009-09-04 00:45:00,1.10155,1.10205,1.10135,1.10169,534200000.0
2009-09-04 00:50:00,1.10195,1.10205,1.10157,1.10173,203500000.0
2009-09-04 00:55:00,1.1019,1.10225,1.1019,1.10205,114100000.0
2009-09-04 01:00:00,1.10205,1.10235,1.10178,1.10215,212200000.0
2009-09-04 01:05:00,1.10215,1.1023,1.10185,1.10195,185500000.0
2009-09-04 01:10:00,1.10195,1.1024,1.10185,1.1023,490400000.0
2009-09-04 01:15:00,1.1023,1.10235,1.1019,1.10235,105700000.0
2009-09-04 01:20:00,1.10235,1.1024,1.10193,1.1023,178600000.0
2009-09-04 01:25:00,1.1023,1.1024,1.10225,1.10225,102900000.0
2009-09-04 01:30:00,1.10225,1.1023,1.10185,1.10205,136800000.0
2009-09-04 01:35:00,1.10205,1.1021,1.1019,1.1021,140500000.0
2009-09-04 01:40:00,1.102,1.1021,1.102,1.1021,142300000.0
2009-09-04 01:45:00,1.10177,1.1024,1.10171,1.1024,129400000.0
2009-09-04 01:50:00,1.10235,1.1024,1.102,1.1024,141600000.0
2009-09-04 01:55:00,1.1024,1.10255,1.1022,1.10245,143500000.0
2009-09-04 02:00:00,1.10245,1.10255,1.1023,1.10235,161500000.0
2009-09-04 02:05:00,1.10235,1.1025,1.10225,1.10225,135600000.0
2009-09-04 02:10:00,1.1023,1.1023,1.1019,1.102,290500000.0
2009-09-04 02:15:00,1.10219,1.1023,1.10196,1.1023,133600000.0
2009-09-04 02:20:00,1.1023,1.1023,1.102,1.1021,157300000.0
2009-09-04 02:25:00,1.102,1.10235,1.10194,1.10204,109600000.0
2009-09-04 02:30:00,1.102,1.1023,1.102,1.1023,124700000.0
2009-09-04 02:35:00,1.1023,1.1025,1.10225,1.1023,163600000.0
2009-09-04 02:40:00,1.1023,1.1025,1.10225,1.1024,302100000.0
2009-09-04 02:45:00,1.10202,1.1025,1.10202,1.1024,44000000.0
2009-09-04 02:50:00,1.10235,1.1025,1.10225,1.1023,119200000.0
2009-09-04 02:55:00,1.1023,1.1025,1.1023,1.10245,201000000.0
2009-09-04 03:00:00,1.10245,1.1026,1.1023,1.10255,120100000.0
2009-09-04 03:05:00,1.10223,1.1029,1.10222,1.1029,313120000.0
2009-09-04 03:10:00,1.1029,1.1032,1.10233,1.103,255020000.0
2009-09-04 03:15:00,1.103,1.10305,1.10262,1.1029,141500000.0
2009-09-04 03:20:00,1.1029,1.1029,1.1028,1.10285,232200000.0
2009-09-04 03:25:00,1.1029,1.1031,1.10237,1.1031,128500000.0
2009-09-04 03:30:00,1.1031,1.10365,1.1031,1.1035,555000000.0
2009-09-04 03:35:00,1.10355,1.10355,1.10285,1.10288,147700000.0
2009-09-04 03:40:00,1.10305,1.1034,1.10295,1.1032,172700000.0
2009-09-04 03:45:00,1.10315,1.10335,1.1029,1.1029,190700000.0
2009-09-04 03:50:00,1.1029,1.1031,1.10248,1.1029,79800000.0
2009-09-04 03:55:00,1.10295,1.10295,1.1023,1.1023,154800000.0
2009-09-04 04:00:00,1.1023,1.10245,1.10192,1.10215,165000000.0
2009-09-04 04:05:00,1.10225,1.10255,1.10198,1.10255,96100000.0
2009-09-04 04:10:00,1.1026,1.10295,1.10255,1.10295,323000000.0
2009-09-04 04:15:00,1.10295,1.1033,1.10255,1.10265,336700000.0
2009-09-04 04:20:00,1.10265,1.10295,1.10265,1.10295,85400000.0
2009-09-04 04:25:00,1.10295,1.10295,1.10235,1.10295,219100000.0
2009-09-04 04:30:00,1.10295,1.1031,1.1027,1.1029,161300000.0
2009-09-04 04:35:00,1.10295,1.10295,1.10275,1.1028,189800000.0
2009-09-04 04:40:00,1.1029,1.1029,1.10275,1.1028,275200000.0
2009-09-04 04:45:00,1.10285,1.1031,1.1027,1.103,151500000.0
2009-09-04 04:50:00,1.1031,1.1032,1.1029,1.1029,466200000.0
2009-09-04 04:55:00,1.1029,1.1029,1.1028,1.1028,131300000.0
2009-09-04 05:00:00,1.1028,1.103,1.1027,1.1028,195100000.0
2009-09-04 05:05:00,1.1028,1.10295,1.10245,1.10269,130700000.0
2009-09-04 05:10:00,1.1029,1.10325,1.10244,1.10325,136600000.0
2009-09-04 05:15:00,1.1033,1.1034,1.10275,1.1028,392800000.0
2009-09-04 05:20:00,1.10295,1.1032,1.10236,1.1031,593300000.0
2009-09-04 05:25:00,1.1031,1.1032,1.1029,1.103,271600000.0
2009-09-04 05:30:00,1.1029,1.1031,1.1028,1.1028,328200000.0
2009-09-04 05:35:00,1.1028,1.1028,1.1025,1.1028,109700000.0
2009-09-04 05:40:00,1.10255,1.1028,1.10251,1.1028,135800000.0
2009-09-04 05:45:00,1.1028,1.1028,1.10225,1.1023,235700000.0
2009-09-04 05:50:00,1.1023,1.1025,1.102,1.1021,412000000.0
2009-09-04 05:55:00,1.1021,1.1022,1.1021,1.1021,412100000.0
2009-09-04 06:00:00,1.1021,1.1022,1.1021,1.1021,380300000.0
2009-09-04 06:05:00,1.1021,1.1021,1.1021,1.1021,112500000.0
2009-09-04 06:10:00,1.1021,1.10235,1.1021,1.1022,165200000.0
2009-09-04 06:15:00,1.1022,1.1022,1.10179,1.10198,279600000.0
2009-09-04 06:20:00,1.10215,1.10225,1.10189,1.10198,61400000.0
2009-09-04 06:25:00,1.10207,1.10225,1.10182,1.10225,129200000.0
2009-09-04 06:30:00,1.1022,1.10265,1.1022,1.1024,258100000.0
2009-09-04 06:35:00,1.1024,1.1024,1.1019,1.10205,222400000.0
2009-09-04 06:40:00,1.10205,1.1023,1.10185,1.1019,363600000.0
2009-09-04 06:45:00,1.1019,1.1021,1.1018,1.10185,283000000.0
2009-09-04 06:50:00,1.1018,1.102,1.1018,1.10185,118900000.0
2009-09-04 06:55:00,1.10185,1.1021,1.1018,1.102,130600000.0
2009-09-04 07:00:00,1.102,1.102,1.1019,1.102,129200000.0
2009-09-04 07:05:00,1.102,1.102,1.10195,1.10195,79500000.0
2009-09-04 07:10:00,1.10195,1.10215,1.10158,1.10204,336200000.0
2009-09-04 07:15:00,1.10194,1.10225,1.10168,1.1022,238400000.0
2009-09-04 07:20:00,1.1022,1.1026,1.10169,1.1025,172500000.0
2009-09-04 07:25:00,1.1025,1.1027,1.10245,1.10245,45300000.0
2009-09-04 07:30:00,1.1025,1.1025,1.1016,1.1021,200100000.0
2009-09-04 07:35:00,1.1021,1.10215,1.10195,1.10195,124700000.0
2009-09-04 07:40:00,1.1019,1.10205,1.1019,1.10195,29600000.0
2009-09-04 07:45:00,1.102,1.10205,1.1019,1.10195,43900000.0
2009-09-04 07:50:00,1.1019,1.1019,1.1018,1.10185,220600000.0
2009-09-04 07:55:00,1.10185,1.1019,1.1018,1.1019,211600000.0
2009-09-04 08:00:00,1.1019,1.10195,1.1018,1.10185,154200000.0
2009-09-04 08:05:00,1.10185,1.1023,1.10175,1.1023,314900000.0
2009-09-04 08:10:00,1.1023,1.1025,1.10195,1.1021,243400000.0
2009-09-04 08:15:00,1.1021,1.1022,1.102,1.1022,146600000.0
2009-09-04 08:20:00,1.1022,1.1022,1.10205,1.10215,253300000.0
2009-09-04 08:25:00,1.10215,1.1024,1.10165,1.1018,344400000.0
2009-09-04 08:30:00,1.10175,1.10175,1.10108,1.1017,285700000.0
2009-09-04 08:35:00,1.1017,1.10185,1.1011,1.10185,449800000.0
2009-09-04 08:40:00,1.10185,1.102,1.1017,1.1017,223200000.0
2009-09-04 08:45:00,1.1017,1.1017,1.1012,1.1012,378400000.0
2009-09-04 08:50:00,1.1012,1.1014,1.1005,1.10125,268200000.0
2009-09-04 08:55:00,1.10125,1.10125,1.10085,1.1009,556899999.0
2009-09-04 09:00:00,1.101,1.101,1.09995,1.1,1077000008.0
2009-09-04 09:05:00,1.09995,1.10005,1.099,1.09905,769200000.0
2009-09-04 09:10:00,1.09905,1.09935,1.09905,1.09935,523000000.0
2009-09-04 09:15:00,1.0993,1.0997,1.0987,1.0997,687000000.0
2009-09-04 09:20:00,1.0997,1.1,1.0994,1.09975,700200000.0
2009-09-04 09:25:00,1.09975,1.1003,1.09965,1.1002,742500000.0
2009-09-04 09:30:00,1.1002,1.10045,1.09925,1.0995,886300000.0
2009-09-04 09:35:00,1.0995,1.0996,1.09885,1.09885,413200000.0
2009-09-04 09:40:00,1.09885,1.0991,1.09875,1.09885,486900000.0
2009-09-04 09:45:00,1.09885,1.0993,1.0984,1.09915,483500000.0
2009-09-04 09:50:00,1.0992,1.0996,1.09905,1.09945,517800000.0
2009-09-04 09:55:00,1.09945,1.10095,1.09915,1.1007,523500000.0
2009-09-04 10:00:00,1.1007,1.1009,1.10045,1.10075,623199999.0
2009-09-04 10:05:00,1.10065,1.10065,1.0999,1.1001,473200000.0
2009-09-04 10:10:00,1.0999,1.0999,1.09885,1.09885,579900000.0
2009-09-04 10:15:00,1.09885,1.099,1.09835,1.09885,797800000.0
2009-09-04 10:20:00,1.09859,1.09895,1.09818,1.0984,650800000.0
2009-09-04 10:25:00,1.0984,1.0987,1.0982,1.09855,367000000.0
2009-09-04 10:30:00,1.09855,1.0989,1.0985,1.0989,167300000.0
2009-09-04 10:35:00,1.0989,1.09895,1.09865,1.0988,422600000.0
2009-09-04 10:40:00,1.09875,1.0988,1.098,1.0983,534100000.0
2009-09-04 10:45:00,1.0983,1.0983,1.0972,1.0973,643300000.0
2009-09-04 10:50:00,1.0973,1.0979,1.0973,1.0977,408600000.0
2009-09-04 10:55:00,1.0977,1.0977,1.09745,1.0976,371400000.0
2009-09-04 11:00:00,1.0976,1.0978,1.09685,1.09715,513900000.0
2009-09-04 11:05:00,1.0972,1.09775,1.0972,1.09735,550500000.0
2009-09-04 11:10:00,1.0974,1.09795,1.09735,1.09775,449200000.0
2009-09-04 11:15:00,1.09775,1.0978,1.0973,1.0973,416600000.0
2009-09-04 11:20:00,1.0973,1.0975,1.09635,1.0966,389800000.0
2009-09-04 11:25:00,1.0967,1.0973,1.09665,1.0973,313400000.0
2009-09-04 11:30:00,1.0973,1.0975,1.097,1.0974,307400000.0
2009-09-04 11:35:00,1.0974,1.0974,1.0967,1.097,495300000.0
2009-09-04 11:40:00,1.097,1.09755,1.09695,1.0974,257500000.0
2009-09-04 11:45:00,1.0974,1.09765,1.097,1.09715,296800000.0
2009-09-04 11:50:00,1.0972,1.09745,1.0971,1.0974,624580000.0
2009-09-04 11:55:00,1.0974,1.0975,1.09685,1.0971,1072700000.0
2009-09-04 12:00:00,1.097,1.0982,1.097,1.09805,652500000.0
2009-09-04 12:05:00,1.09805,1.0981,1.0973,1.0977,691600000.0
2009-09-04 12:10:00,1.0977,1.098,1.09755,1.0978,417900000.0
2009-09-04 12:15:00,1.0978,1.0981,1.0974,1.0975,736499999.0
2009-09-04 12:20:00,1.0975,1.09765,1.0969,1.0969,358400000.0
2009-09-04 12:25:00,1.0969,1.09745,1.0969,1.09735,775100000.0
2009-09-04 12:30:00,1.09735,1.09765,1.09725,1.09745,292200000.0
2009-09-04 12:35:00,1.09745,1.09745,1.097,1.0972,561359998.0
2009-09-04 12:40:00,1.097,1.09715,1.0969,1.0971,198100000.0
2009-09-04 12:45:00,1.0971,1.09745,1.09695,1.0973,728300000.0
2009-09-04 12:50:00,1.0973,1.0976,1.09725,1.0975,769000000.0
2009-09-04 12:55:00,1.0976,1.0976,1.09675,1.09715,779400000.0
2009-09-04 13:00:00,1.09715,1.09715,1.0921,1.09335,1323699999.0
2009-09-04 13:05:00,1.0934,1.09365,1.09255,1.09365,854400000.0
2009-09-04 13:10:00,1.09365,1.09405,1.0936,1.0936,506000000.0
2009-09-04 13:15:00,1.0936,1.0942,1.09305,1.0934,994999999.0
2009-09-04 13:20:00,1.0934,1.0943,1.0933,1.09405,378400000.0
2009-09-04 13:25:00,1.09405,1.0951,1.09405,1.0948,572300001.0
2009-09-04 13:30:00,1.0948,1.0948,1.0943,1.0945,626300000.0
2009-09-04 13:35:00,1.0945,1.09465,1.09385,1.094,601400000.0
2009-09-04 13:40:00,1.094,1.094,1.09355,1.09365,273500000.0
2009-09-04 13:45:00,1.0937,1.0938,1.09315,1.0933,415600000.0
2009-09-04 13:50:00,1.0933,1.09385,1.0933,1.09375,238500000.0
2009-09-04 13:55:00,1.09375,1.0941,1.09375,1.0938,139000000.0
2009-09-04 14:00:00,1.09375,1.09375,1.0922,1.09245,789400000.0
2009-09-04 14:05:00,1.09245,1.09325,1.0919,1.0931,1082000000.0
2009-09-04 14:10:00,1.0932,1.09335,1.0924,1.09255,689799999.0
2009-09-04 14:15:00,1.09255,1.09325,1.0925,1.093,663000000.0
2009-09-04 14:20:00,1.093,1.09405,1.093,1.0939,941800000.0
2009-09-04 14:25:00,1.0937,1.0939,1.09278,1.0928,678600000.0
2009-09-04 14:30:00,1.09315,1.09595,1.0888,1.08885,1790700002.0
2009-09-04 14:35:00,1.08885,1.0906,1.08845,1.0906,1508400000.0
2009-09-04 14:40:00,1.09055,1.0942,1.0904,1.09325,1204100000.0
2009-09-04 14:45:00,1.09325,1.0943,1.09265,1.0934,1345600002.0
2009-09-04 14:50:00,1.0934,1.0966,1.0934,1.09565,1088000000.0
2009-09-04 14:55:00,1.0957,1.09735,1.09525,1.09695,961600000.0
2009-09-04 15:00:00,1.09695,1.0977,1.0961,1.0964,1351800000.0
2009-09-04 15:05:00,1.0964,1.09755,1.0961,1.0966,1156300000.0
2009-09-04 15:10:00,1.09655,1.09685,1.09515,1.0957,838400000.0
2009-09-04 15:15:00,1.09565,1.096,1.0938,1.09435,886700000.0
2009-09-04 15:20:00,1.09435,1.09445,1.0932,1.0938,595600000.0
2009-09-04 15:25:00,1.0938,1.09485,1.0937,1.0939,514100000.0
2009-09-04 15:30:00,1.09395,1.09545,1.09335,1.0938,986500000.0
2009-09-04 15:35:00,1.09385,1.0947,1.09275,1.09345,1024500000.0
2009-09-04 15:40:00,1.0935,1.0937,1.0925,1.09315,980800000.0
2009-09-04 15:45:00,1.0933,1.09425,1.09295,1.09395,620700000.0
2009-09-04 15:50:00,1.09395,1.0948,1.09305,1.09305,993200000.0
2009-09-04 15:55:00,1.09305,1.09425,1.09305,1.0941,847300000.0
2009-09-04 16:00:00,1.0942,1.0943,1.0921,1.093,1009000000.0
2009-09-04 16:05:00,1.093,1.093,1.0917,1.09195,722200000.0
2009-09-04 16:10:00,1.09195,1.0928,1.09055,1.09115,1215700001.0
2009-09-04 16:15:00,1.09115,1.09135,1.08955,1.0904,1617400001.0
2009-09-04 16:20:00,1.09045,1.09075,1.08975,1.0904,1328300000.0
2009-09-04 16:25:00,1.09045,1.09125,1.09025,1.0912,921400000.0
2009-09-04 16:30:00,1.0912,1.09155,1.0905,1.09075,1223500000.0
2009-09-04 16:35:00,1.09075,1.0908,1.08995,1.0904,944100000.0
2009-09-04 16:40:00,1.0904,1.0907,1.09,1.09005,1020399999.0
2009-09-04 16:45:00,1.09005,1.0902,1.0895,1.08995,1013900000.0
2009-09-04 16:50:00,1.08995,1.09025,1.08955,1.0897,741100000.0
2009-09-04 16:55:00,1.0897,1.09085,1.0896,1.09075,1119100000.0
2009-09-04 17:00:00,1.09075,1.09205,1.09025,1.09205,1611500002.0
2009-09-04 17:05:00,1.09205,1.0923,1.0917,1.0921,1114500000.0
2009-09-04 17:10:00,1.0921,1.0921,1.0909,1.09105,1065700000.0
2009-09-04 17:15:00,1.09105,1.09135,1.09095,1.09125,937700000.0
2009-09-04 17:20:00,1.09125,1.09135,1.09045,1.0905,1281599999.0
2009-09-04 17:25:00,1.0905,1.091,1.0904,1.0908,1331300000.0
2009-09-04 17:30:00,1.0908,1.09125,1.09045,1.0906,1468700000.0
2009-09-04 17:35:00,1.0906,1.09065,1.08975,1.0906,1272099999.0
2009-09-04 17:40:00,1.0906,1.09065,1.08965,1.09065,1001700000.0
2009-09-04 17:45:00,1.09075,1.0917,1.0906,1.0908,981100000.0
2009-09-04 17:50:00,1.0908,1.091,1.08945,1.0895,886800000.0
2009-09-04 17:55:00,1.0896,1.09005,1.08895,1.0894,1133899999.0
2009-09-04 18:00:00,1.08945,1.08945,1.0865,1.0866,2204599992.0
2009-09-04 18:05:00,1.0866,1.08675,1.0833,1.0836,1749799999.0
2009-09-04 18:10:00,1.08365,1.0846,1.0828,1.08405,1820699996.0
2009-09-04 18:15:00,1.08405,1.08405,1.0823,1.0827,1373199999.0
2009-09-04 18:20:00,1.08275,1.084,1.08255,1.08395,652300000.0
2009-09-04 18:25:00,1.08395,1.08435,1.0834,1.08355,852900000.0
2009-09-04 18:30:00,1.0835,1.08385,1.0832,1.0836,684000000.0
2009-09-04 18:35:00,1.08355,1.08355,1.08305,1.0834,517000000.0
2009-09-04 18:40:00,1.08345,1.08455,1.08345,1.0845,619100000.0
2009-09-04 18:45:00,1.0843,1.08455,1.0833,1.0833,485300000.0
2009-09-04 18:50:00,1.0833,1.0837,1.08305,1.08365,483500000.0
2009-09-04 18:55:00,1.08365,1.08385,1.0834,1.0838,426500000.0
2009-09-04 19:00:00,1.08385,1.08545,1.08375,1.08475,674200000.0
2009-09-04 19:05:00,1.08475,1.08655,1.08425,1.08565,767700000.0
2009-09-04 19:10:00,1.08565,1.08575,1.0854,1.08555,498300000.0
2009-09-04 19:15:00,1.08555,1.08565,1.0851,1.08535,608200000.0
2009-09-04 19:20:00,1.08535,1.0855,1.08465,1.08475,512600000.0
2009-09-04 19:25:00,1.08475,1.08485,1.08435,1.0846,433000000.0
2009-09-04 19:30:00,1.0846,1.08525,1.0846,1.0852,400100000.0
2009-09-04 19:35:00,1.0852,1.08545,1.0849,1.0851,290200000.0
2009-09-04 19:40:00,1.08515,1.08565,1.085,1.08525,470700000.0
2009-09-04 19:45:00,1.0851,1.08575,1.0851,1.0853,261900000.0
2009-09-04 19:50:00,1.0853,1.08585,1.0853,1.0856,455200000.0
2009-09-04 19:55:00,1.0856,1.086,1.0853,1.08575,617200000.0
2009-09-04 20:00:00,1.0858,1.0862,1.085,1.08515,524800000.0
2009-09-04 20:05:00,1.08515,1.08525,1.0846,1.0848,665300000.0
2009-09-04 20:10:00,1.0848,1.0852,1.0848,1.08505,439500000.0
2009-09-04 20:15:00,1.08515,1.08545,1.08495,1.08525,367800000.0
2009-09-04 20:20:00,1.08525,1.08525,1.08495,1.0851,379300000.0
2009-09-04 20:25:00,1.0851,1.08585,1.08505,1.08585,454800000.0
2009-09-04 20:30:00,1.08585,1.08585,1.0853,1.0853,292700000.0
2009-09-04 20:35:00,1.0853,1.08555,1.08505,1.08555,235300000.0
2009-09-04 20:40:00,1.0855,1.0856,1.0852,1.0856,357000000.0
2009-09-04 20:45:00,1.0856,1.08575,1.0853,1.0856,373800000.0
2009-09-04 20:50:00,1.0856,1.0858,1.0854,1.0858,207100000.0
2009-09-04 20:55:00,1.0858,1.08615,1.0854,1.0861,366500000.0
2009-09-04 21:00:00,1.0861,1.08655,1.086,1.08635,96000000.0
2009-09-04 21:05:00,1.08635,1.0874,1.08615,1.0874,241500000.0
2009-09-04 21:10:00,1.08735,1.08795,1.0872,1.0878,415300000.0
2009-09-04 21:15:00,1.0878,1.08805,1.08755,1.08755,377800000.0
2009-09-04 21:20:00,1.08755,1.08755,1.0872,1.08725,133200000.0
2009-09-04 21:25:00,1.0873,1.08745,1.0872,1.0874,170300000.0
2009-09-04 21:30:00,1.0874,1.0874,1.08635,1.08655,208600000.0
2009-09-04 21:35:00,1.08655,1.08655,1.0858,1.0864,375200000.0
2009-09-04 21:40:00,1.0864,1.0865,1.0858,1.0864,156800000.0
2009-09-04 21:45:00,1.0865,1.08655,1.0861,1.0861,107600000.0
2009-09-04 21:50:00,1.0861,1.08645,1.0859,1.08645,121600000.0
2009-09-04 21:55:00,1.08645,1.08675,1.08615,1.08665,101900000.0
2009-09-04 22:00:00,1.0867,1.087,1.0864,1.08655,202500000.0
2009-09-04 22:05:00,1.08655,1.0866,1.08505,1.08575,296800000.0
2009-09-04 22:10:00,1.0857,1.0861,1.0857,1.08585,119800000.0
2009-09-04 22:15:00,1.0859,1.086,1.08565,1.0859,106500000.0
2009-09-04 22:20:00,1.0859,1.0859,1.0854,1.08555,60300000.0
2009-09-04 22:25:00,1.0855,1.0856,1.0845,1.0847,164400000.0
2009-09-04 22:30:00,1.0847,1.08535,1.0847,1.0852,136200000.0
2009-09-04 22:35:00,1.0852,1.0859,1.0851,1.0857,139700000.0
2009-09-04 22:40:00,1.08585,1.0859,1.08545,1.0859,113300000.0
2009-09-04 22:45:00,1.08595,1.08615,1.08555,1.08615,112900000.0
2009-09-04 22:50:00,1.08589,1.0862,1.08579,1.0862,47900000.0
2009-09-04 22:55:00,1.08625,1.08805,1.0861,1.0879,145200000.0
2009-09-07 00:00:00,1.08622,1.08667,1.08596,1.0865,74000000.0
2009-09-07 00:05:00,1.08624,1.0866,1.08574,1.08635,74000000.0
2009-09-07 00:10:00,1.08634,1.08661,1.08592,1.08607,74000000.0
2009-09-07 00:15:00,1.0861,1.08644,1.08574,1.08575,74000000.0
2009-09-07 00:20:00,1.08579,1.0859,1.08539,1.08561,74000000.0
2009-09-07 00:25:00,1.08563,1.08585,1.0851,1.08558,74000000.0
2009-09-07 00:30:00,1.08559,1.08617,1.08506,1.08606,74000000.0
2009-09-07 00:35:00,1.08605,1.08624,1.08583,1.08608,74000000.0
2009-09-07 00:40:00,1.08609,1.08611,1.08577,1.08588,74000000.0
2009-09-07 00:45:00,1.08589,1.08601,1.08457,1.08482,74000000.0
2009-09-07 00:50:00,1.08481,1.08516,1.08458,1.08461,74000000.0
2009-09-07 00:55:00,1.08466,1.08467,1.08454,1.08467,74000000.0
2009-09-07 01:00:00,1.08459,1.08459,1.08426,1.08431,74000000.0
2009-09-07 01:05:00,1.08435,1.08435,1.08402,1.08408,74000000.0
2009-09-07 01:10:00,1.08411,1.0843,1.0837,1.08386,74000000.0
2009-09-07 01:15:00,1.08388,1.08389,1.08373,1.08374,74000000.0
2009-09-07 01:20:00,1.08376,1.08417,1.0837,1.08382,74000000.0
2009-09-07 01:25:00,1.08383,1.08403,1.08369,1.08399,74000000.0
2009-09-07 01:30:00,1.08398,1.08407,1.08393,1.08403,74000000.0
2009-09-07 01:35:00,1.08393,1.08426,1.08393,1.08423,59200000.0
2009-09-07 01:40:00,1.08429,1.08455,1.08423,1.08455,74000000.0
2009-09-07 01:45:00,1.08454,1.08458,1.08422,1.0844,74000000.0
2009-09-07 01:50:00,1.08443,1.08455,1.08421,1.08452,74000000.0
2009-09-07 01:55:00,1.08451,1.08457,1.08447,1.08456,74000000.0
2009-09-07 02:00:00,1.08465,1.08475,1.08455,1.08455,121500000.0
2009-09-07 02:05:00,1.0845,1.08515,1.08435,1.08475,195900000.0
2009-09-07 02:10:00,1.08485,1.08495,1.0847,1.08475,60200000.0
2009-09-07 02:15:00,1.08461,1.08525,1.08439,1.0849,239900000.0
2009-09-07 02:20:00,1.08495,1.08495,1.08398,1.0845,88600000.0
2009-09-07 02:25:00,1.08455,1.08485,1.08445,1.08465,125400000.0
2009-09-07 02:30:00,1.08465,1.0848,1.08445,1.08475,93700000.0
2009-09-07 02:35:00,1.08475,1.0848,1.08432,1.0847,122100000.0
2009-09-07 02:40:00,1.08448,1.08535,1.08444,1.08525,137900000.0
2009-09-07 02:45:00,1.08535,1.08545,1.08505,1.08535,135800000.0
2009-09-07 02:50:00,1.0854,1.08575,1.08505,1.08505,180900000.0
2009-09-07 02:55:00,1.08505,1.08535,1.08505,1.08535,151200000.0
2009-09-07 03:00:00,1.08535,1.08555,1.08525,1.08545,151800000.0
2009-09-07 03:05:00,1.08545,1.08565,1.08525,1.0853,133800000.0
2009-09-07 03:10:00,1.0853,1.08535,1.08505,1.08515,105500000.0
2009-09-07 03:15:00,1.0852,1.0853,1.0849,1.08505,260300000.0
2009-09-07 03:20:00,1.08505,1.0853,1.0849,1.08525,314500000.0
2009-09-07 03:25:00,1.0853,1.08535,1.08475,1.08505,80400000.0
2009-09-07 03:30:00,1.08505,1.08505,1.08461,1.08484,153800000.0
2009-09-07 03:35:00,1.08505,1.0853,1.08478,1.08515,73100000.0
2009-09-07 03:40:00,1.08515,1.0854,1.0847,1.08495,73300000.0
2009-09-07 03:45:00,1.085,1.085,1.08462,1.0848,41400000.0
2009-09-07 03:50:00,1.0848,1.0849,1.08424,1.0848,75100000.0
2009-09-07 03:55:00,1.0848,1.0853,1.0845,1.0853,52200000.0
2009-09-07 04:00:00,1.0853,1.08535,1.08495,1.08525,58000000.0
2009-09-07 04:05:00,1.0853,1.0855,1.08515,1.0854,63000000.0
2009-09-07 04:10:00,1.0854,1.0856,1.08515,1.0852,120400000.0
2009-09-07 04:15:00,1.0852,1.0853,1.085,1.0853,152300000.0
2009-09-07 04:20:00,1.0853,1.0853,1.08479,1.0853,171400000.0
2009-09-07 04:25:00,1.0853,1.08555,1.0853,1.0855,121300000.0
2009-09-07 04:30:00,1.0855,1.0855,1.08481,1.08535,74700000.0
2009-09-07 04:35:00,1.08511,1.08535,1.08483,1.08535,180800000.0
2009-09-07 04:40:00,1.08513,1.0853,1.08475,1.0852,197700000.0
2009-09-07 04:45:00,1.0852,1.0853,1.0852,1.0853,103100000.0
2009-09-07 04:50:00,1.0853,1.0853,1.08485,1.08485,75900000.0
2009-09-07 04:55:00,1.08485,1.085,1.08485,1.0849,76000000.0
2009-09-07 05:00:00,1.0849,1.0849,1.0849,1.0849,81600000.0
2009-09-07 05:05:00,1.0849,1.0849,1.0849,1.0849,55200000.0
2009-09-07 05:10:00,1.0846,1.08479,1.08431,1.08447,207799999.0
2009-09-07 05:15:00,1.08458,1.08472,1.08431,1.08469,165700000.0
2009-09-07 05:20:00,1.08457,1.0849,1.08431,1.08463,104800000.0
2009-09-07 05:25:00,1.0849,1.0849,1.08398,1.0846,239700000.0
2009-09-07 05:30:00,1.0846,1.0848,1.08432,1.0848,141500000.0
2009-09-07 05:35:00,1.0848,1.08485,1.08435,1.08456,111000000.0
2009-09-07 05:40:00,1.08458,1.0848,1.0844,1.08455,219700001.0
2009-09-07 05:45:00,1.08448,1.08478,1.08435,1.08457,343600001.0
2009-09-07 05:50:00,1.08463,1.08467,1.08421,1.08466,298500000.0
2009-09-07 05:55:00,1.0848,1.0848,1.08433,1.08455,515700000.0
2009-09-07 06:00:00,1.08452,1.08495,1.08441,1.0848,312100000.0
2009-09-07 06:05:00,1.0848,1.08505,1.08475,1.08505,190800000.0
2009-09-07 06:10:00,1.085,1.0852,1.085,1.0852,131300000.0
2009-09-07 06:15:00,1.0852,1.08535,1.0851,1.0853,123500000.0
2009-09-07 06:20:00,1.0853,1.0853,1.0853,1.0853,97400000.0
2009-09-07 06:25:00,1.0853,1.0853,1.08495,1.08495,119700000.0
2009-09-07 06:30:00,1.0848,1.085,1.08454,1.08465,184200002.0
2009-09-07 06:35:00,1.08465,1.0848,1.08434,1.0848,135900000.0
2009-09-07 06:40:00,1.08463,1.0848,1.08426,1.08453,243399996.0
2009-09-07 06:45:00,1.08442,1.0848,1.08428,1.08449,286500000.0
2009-09-07 06:50:00,1.08465,1.08465,1.08404,1.0845,178200000.0
2009-09-07 06:55:00,1.08432,1.08455,1.08393,1.08422,475000000.0
2009-09-07 07:00:00,1.08421,1.08465,1.08374,1.08465,289600000.0
2009-09-07 07:05:00,1.0846,1.08465,1.0839,1.0844,444100000.0
2009-09-07 07:10:00,1.08465,1.08475,1.08445,1.08465,137500000.0
2009-09-07 07:15:00,1.08465,1.0848,1.0846,1.08465,135600000.0
2009-09-07 07:20:00,1.08465,1.08475,1.08465,1.08475,91500000.0
2009-09-07 07:25:00,1.0848,1.0848,1.0848,1.0848,49700000.0
2009-09-07 07:30:00,1.0848,1.0849,1.08475,1.08475,60400000.0
2009-09-07 07:35:00,1.08485,1.08495,1.08413,1.08467,556800000.0
2009-09-07 07:40:00,1.0848,1.08515,1.0848,1.085,93600000.0
2009-09-07 07:45:00,1.085,1.0853,1.08432,1.08505,351800000.0
2009-09-07 07:50:00,1.08505,1.08505,1.08495,1.08505,79500000.0
2009-09-07 07:55:00,1.08505,1.0851,1.08485,1.085,168600000.0
2009-09-07 08:00:00,1.085,1.085,1.0846,1.0848,441400000.0
2009-09-07 08:05:00,1.0848,1.0851,1.08475,1.0851,280000000.0
2009-09-07 08:10:00,1.0851,1.08585,1.08495,1.08505,267500000.0
2009-09-07 08:15:00,1.085,1.08505,1.0843,1.08445,337000000.0
2009-09-07 08:20:00,1.08445,1.08445,1.0842,1.08435,387300000.0
2009-09-07 08:25:00,1.08435,1.08445,1.08415,1.08425,230100000.0
2009-09-07 08:30:00,1.0842,1.0849,1.084,1.0848,428200000.0
2009-09-07 08:35:00,1.0848,1.0848,1.08425,1.08425,247500000.0
2009-09-07 08:40:00,1.0843,1.0846,1.0842,1.08455,178700000.0
2009-09-07 08:45:00,1.08455,1.0846,1.08379,1.08445,555400000.0
2009-09-07 08:50:00,1.08445,1.08455,1.0844,1.0844,145400000.0
2009-09-07 08:55:00,1.08445,1.08455,1.0841,1.0842,501800000.0
2009-09-07 09:00:00,1.0842,1.08445,1.0829,1.0831,864500000.0
2009-09-07 09:05:00,1.0831,1.08325,1.0817,1.08185,878600000.0
2009-09-07 09:10:00,1.08185,1.08215,1.0811,1.0813,738000005.0
2009-09-07 09:15:00,1.0813,1.08145,1.0809,1.08125,599300000.0
2009-09-07 09:20:00,1.08125,1.08165,1.08105,1.0813,531100000.0
2009-09-07 09:25:00,1.0813,1.0813,1.08015,1.0803,429100000.0
2009-09-07 09:30:00,1.08035,1.08035,1.08005,1.08015,271900000.0
2009-09-07 09:35:00,1.08015,1.0803,1.07925,1.0799,620000000.0
2009-09-07 09:40:00,1.0799,1.0806,1.0795,1.07975,360400000.0
2009-09-07 09:45:00,1.0798,1.07985,1.07915,1.07925,350300000.0
2009-09-07 09:50:00,1.07925,1.0798,1.0792,1.0796,739700000.0
2009-09-07 09:55:00,1.0796,1.08025,1.07955,1.0802,630300000.0
2009-09-07 10:00:00,1.0802,1.0805,1.08005,1.08035,787700000.0
2009-09-07 10:05:00,1.08035,1.08045,1.08015,1.08045,439600000.0
2009-09-07 10:10:00,1.08045,1.08095,1.08005,1.08015,340300000.0
2009-09-07 10:15:00,1.08015,1.08015,1.07855,1.07865,667300005.0
2009-09-07 10:20:00,1.0787,1.07905,1.0785,1.07885,196700000.0
2009-09-07 10:25:00,1.07875,1.07885,1.07795,1.0781,535399999.0
2009-09-07 10:30:00,1.07815,1.07855,1.07815,1.0782,211100000.0
2009-09-07 10:35:00,1.0782,1.0787,1.0781,1.07865,663300000.0
2009-09-07 10:40:00,1.07865,1.07885,1.07825,1.07835,229200000.0
2009-09-07 10:45:00,1.07835,1.0787,1.07805,1.07835,457800000.0
2009-09-07 10:50:00,1.07835,1.07885,1.078,1.0788,317000000.0
2009-09-07 10:55:00,1.0788,1.0788,1.07795,1.0783,633300000.0
2009-09-07 11:00:00,1.0783,1.07835,1.0775,1.078,507700000.0
2009-09-07 11:05:00,1.07805,1.0782,1.0776,1.07765,395400000.0
2009-09-07 11:10:00,1.0777,1.0779,1.0774,1.07775,485300000.0
2009-09-07 11:15:00,1.0778,1.078,1.07775,1.07795,260400000.0
2009-09-07 11:20:00,1.07795,1.0787,1.07775,1.07835,675900000.0
2009-09-07 11:25:00,1.07835,1.0786,1.07805,1.07845,358500000.0
2009-09-07 11:30:00,1.07845,1.0795,1.07845,1.0789,497300000.0
2009-09-07 11:35:00,1.079,1.0793,1.0784,1.07845,601900000.0
2009-09-07 11:40:00,1.07845,1.07865,1.07785,1.07825,311700000.0
2009-09-07 11:45:00,1.07825,1.07825,1.07765,1.07775,469700000.0
2009-09-07 11:50:00,1.07775,1.07775,1.07695,1.07725,689599999.0
2009-09-07 11:55:00,1.07715,1.0778,1.077,1.07765,443400000.0
2009-09-07 12:00:00,1.07765,1.07765,1.07715,1.07765,424500000.0
2009-09-07 12:05:00,1.07765,1.0778,1.0776,1.0776,117400000.0
2009-09-07 12:10:00,1.0776,1.0776,1.07725,1.07735,98600000.0
2009-09-07 12:15:00,1.0775,1.0775,1.07725,1.0774,74600000.0
2009-09-07 12:20:00,1.0774,1.07755,1.0773,1.07735,77800000.0
2009-09-07 12:25:00,1.07735,1.07745,1.07715,1.0773,563899994.0
2009-09-07 12:30:00,1.07735,1.0774,1.07715,1.07725,693299993.0
2009-09-07 12:35:00,1.07725,1.0774,1.07715,1.0773,383500000.0
2009-09-07 12:40:00,1.07725,1.07755,1.077,1.077,643600000.0
2009-09-07 12:45:00,1.077,1.077,1.07645,1.0767,989300000.0
2009-09-07 12:50:00,1.07675,1.077,1.0766,1.07665,245200000.0
2009-09-07 12:55:00,1.07599,1.0769,1.07594,1.0765,516800000.0
2009-09-07 13:00:00,1.0765,1.07665,1.07645,1.07645,86400000.0
2009-09-07 13:05:00,1.07645,1.07655,1.0759,1.07605,283300000.0
2009-09-07 13:10:00,1.0761,1.0762,1.07575,1.0762,282600000.0
2009-09-07 13:15:00,1.0762,1.0766,1.0762,1.0765,182000000.0
2009-09-07 13:20:00,1.0765,1.0765,1.07615,1.07615,166900000.0
2009-09-07 13:25:00,1.07625,1.0764,1.0759,1.07595,104100000.0
2009-09-07 13:30:00,1.07595,1.0762,1.07595,1.07605,217500000.0
2009-09-07 13:35:00,1.07605,1.0761,1.07595,1.076,171900000.0
2009-09-07 13:40:00,1.076,1.07625,1.07565,1.07625,472000003.0
2009-09-07 13:45:00,1.07625,1.0766,1.07625,1.0765,325900000.0
2009-09-07 13:50:00,1.07645,1.07645,1.0763,1.0764,160300000.0
2009-09-07 13:55:00,1.0764,1.07705,1.0764,1.07685,312800000.0
2009-09-07 14:00:00,1.07685,1.0772,1.07685,1.0771,183500000.0
2009-09-07 14:05:00,1.07705,1.07745,1.07705,1.07715,249200000.0
2009-09-07 14:10:00,1.07715,1.0772,1.07655,1.07655,219100000.0
2009-09-07 14:15:00,1.0766,1.0766,1.07605,1.0761,334200000.0
2009-09-07 14:20:00,1.0762,1.07685,1.07605,1.07685,631400002.0
2009-09-07 14:25:00,1.07685,1.07715,1.0765,1.07715,243900000.0
2009-09-07 14:30:00,1.07715,1.0772,1.0769,1.07695,196400000.0
2009-09-07 14:35:00,1.0769,1.07695,1.0765,1.0766,236500000.0
2009-09-07 14:40:00,1.07665,1.0776,1.0765,1.0776,317500000.0
2009-09-07 14:45:00,1.0776,1.0778,1.07735,1.07745,247900000.0
2009-09-07 14:50:00,1.07745,1.07755,1.0771,1.0773,602399994.0
2009-09-07 14:55:00,1.0773,1.07735,1.0769,1.0769,822299980.0
2009-09-07 15:00:00,1.0769,1.0769,1.07645,1.0766,401300000.0
2009-09-07 15:05:00,1.0766,1.0767,1.0756,1.07575,446900000.0
2009-09-07 15:10:00,1.0758,1.07585,1.0753,1.07545,308700000.0
2009-09-07 15:15:00,1.07545,1.0755,1.07515,1.07515,229000000.0
2009-09-07 15:20:00,1.07515,1.0754,1.0751,1.0751,291400000.0
2009-09-07 15:25:00,1.0751,1.07525,1.0751,1.0752,250500000.0
2009-09-07 15:30:00,1.0752,1.07535,1.0752,1.07525,76900000.0
2009-09-07 15:35:00,1.07525,1.0753,1.075,1.07505,222700000.0
2009-09-07 15:40:00,1.07505,1.07515,1.07495,1.07505,256600000.0
2009-09-07 15:45:00,1.07505,1.07505,1.074,1.07435,935300000.0
2009-09-07 15:50:00,1.0744,1.07495,1.07415,1.07475,531900000.0
2009-09-07 15:55:00,1.07475,1.0754,1.07475,1.0754,473400000.0
2009-09-07 16:00:00,1.0754,1.0754,1.07495,1.0751,393700000.0
2009-09-07 16:05:00,1.0751,1.0754,1.075,1.0753,286300000.0
2009-09-07 16:10:00,1.0753,1.07545,1.075,1.0752,189700000.0
2009-09-07 16:15:00,1.0752,1.0753,1.07475,1.07525,226400000.0
2009-09-07 16:20:00,1.0753,1.07535,1.0752,1.0753,111500000.0
2009-09-07 16:25:00,1.07525,1.07525,1.075,1.0752,206000000.0
2009-09-07 16:30:00,1.0752,1.07635,1.07515,1.07625,503800000.0
2009-09-07 16:35:00,1.07625,1.07635,1.07575,1.0759,309800000.0
2009-09-07 16:40:00,1.0759,1.07605,1.07585,1.07595,229100000.0
2009-09-07 16:45:00,1.0759,1.07615,1.07565,1.07595,305300000.0
2009-09-07 16:50:00,1.07595,1.07605,1.0754,1.0755,318300000.0
2009-09-07 16:55:00,1.0755,1.0758,1.0751,1.0758,677400000.0
2009-09-07 17:00:00,1.0759,1.0765,1.0757,1.07585,445900000.0
2009-09-07 17:05:00,1.07585,1.07625,1.07585,1.0761,1195000000.0
2009-09-07 17:10:00,1.0761,1.07665,1.0761,1.07665,611400000.0
2009-09-07 17:15:00,1.07665,1.07695,1.0766,1.0767,1178900000.0
2009-09-07 17:20:00,1.0767,1.0768,1.0762,1.07655,739700000.0
2009-09-07 17:25:00,1.07655,1.0766,1.076,1.0765,204100000.0
2009-09-07 17:30:00,1.0766,1.0766,1.07585,1.07605,120400000.0
2009-09-07 17:35:00,1.07605,1.07675,1.07605,1.07665,262100000.0
2009-09-07 17:40:00,1.0767,1.0778,1.07665,1.07695,681100000.0
2009-09-07 17:45:00,1.07695,1.07845,1.0767,1.07805,486000000.0
2009-09-07 17:50:00,1.07805,1.07815,1.07705,1.07705,298100000.0
2009-09-07 17:55:00,1.07705,1.07725,1.07655,1.07675,409900000.0
2009-09-07 18:00:00,1.07685,1.0769,1.07615,1.0768,1428100000.0
2009-09-07 18:05:00,1.07685,1.0777,1.0764,1.07745,609200000.0
2009-09-07 18:10:00,1.0774,1.0781,1.07695,1.07805,253600000.0
2009-09-07 18:15:00,1.07815,1.0782,1.0761,1.07745,407200000.0
2009-09-07 18:20:00,1.07745,1.07755,1.07675,1.07755,277900000.0
2009-09-07 18:25:00,1.07755,1.0776,1.0773,1.07745,123900000.0
2009-09-07 18:30:00,1.07745,1.0777,1.0773,1.07735,197800000.0
2009-09-07 18:35:00,1.0774,1.07745,1.0774,1.0774,60000000.0
2009-09-07 18:40:00,1.0774,1.07745,1.0773,1.0773,191800000.0
2009-09-07 18:45:00,1.0773,1.0775,1.0773,1.07735,93100000.0
2009-09-07 18:50:00,1.0773,1.0773,1.0767,1.0768,345300000.0
2009-09-07 18:55:00,1.07685,1.07735,1.07665,1.077,479800000.0
2009-09-07 19:00:00,1.07695,1.07745,1.07674,1.07705,154900000.0
2009-09-07 19:05:00,1.077,1.07705,1.077,1.07705,40600000.0
2009-09-07 19:10:00,1.077,1.0771,1.07669,1.0769,186800000.0
2009-09-07 19:15:00,1.0767,1.0771,1.07647,1.07681,513500000.0
2009-09-07 19:20:00,1.07691,1.07695,1.07647,1.07693,633950000.0
2009-09-07 19:25:00,1.07676,1.077,1.07661,1.07695,396700000.0
2009-09-07 19:30:00,1.07698,1.07706,1.07653,1.0766,548600000.0
2009-09-07 19:35:00,1.07662,1.07709,1.07662,1.07705,462500000.0
2009-09-07 19:40:00,1.0769,1.07705,1.07667,1.07668,341200000.0
2009-09-07 19:45:00,1.07677,1.07695,1.0767,1.07685,93400000.0
2009-09-07 19:50:00,1.07675,1.07698,1.07649,1.07692,241800000.0
2009-09-07 19:55:00,1.0769,1.07693,1.07644,1.07674,305300000.0
2009-09-07 20:00:00,1.07666,1.07691,1.07649,1.0769,85800000.0
2009-09-07 20:05:00,1.0769,1.0769,1.0768,1.0768,18800000.0
2009-09-07 20:10:00,1.0765,1.0769,1.07628,1.07685,115500000.0
2009-09-07 20:15:00,1.0769,1.07693,1.0765,1.07688,103500000.0
2009-09-07 20:20:00,1.0769,1.0769,1.07653,1.0767,82100000.0
2009-09-07 20:25:00,1.0767,1.0767,1.0758,1.0764,178200000.0
2009-09-07 20:30:00,1.07629,1.07646,1.07604,1.0763,131800000.0
2009-09-07 20:35:00,1.0763,1.07705,1.07615,1.0765,151400000.0
2009-09-07 20:40:00,1.07655,1.07675,1.0757,1.07665,220300000.0
2009-09-07 20:45:00,1.07665,1.07665,1.07586,1.07645,167500000.0
2009-09-07 20:50:00,1.07627,1.07645,1.07599,1.07615,107300000.0
2009-09-07 20:55:00,1.07621,1.07635,1.07562,1.07608,125800000.0
2009-09-07 21:00:00,1.0762,1.07625,1.07595,1.076,71300000.0
2009-09-07 21:05:00,1.07625,1.07655,1.07604,1.07655,106400000.0
2009-09-07 21:10:00,1.07655,1.07715,1.07655,1.07665,54300000.0
2009-09-07 21:15:00,1.07655,1.07675,1.07631,1.07658,464400000.0
2009-09-07 21:20:00,1.07675,1.0771,1.07644,1.07705,141500000.0
2009-09-07 21:25:00,1.07695,1.07715,1.07665,1.0768,185900000.0
2009-09-07 21:30:00,1.07674,1.0772,1.07654,1.0772,187600000.0
2009-09-07 21:35:00,1.07673,1.0772,1.07661,1.07702,123000000.0
2009-09-07 21:40:00,1.07699,1.07715,1.07686,1.07698,130800000.0
2009-09-07 21:45:00,1.0771,1.0771,1.07655,1.0771,67800000.0
2009-09-07 21:50:00,1.0771,1.0771,1.07679,1.07679,73500000.0
2009-09-07 21:55:00,1.0771,1.0771,1.07686,1.0769,46100000.0
2009-09-07 22:00:00,1.07689,1.0771,1.07655,1.0771,127400000.0
2009-09-07 22:05:00,1.07725,1.07745,1.07674,1.07683,132400000.0
2009-09-07 22:10:00,1.0769,1.07725,1.07686,1.07725,114600000.0
2009-09-07 22:15:00,1.07735,1.07735,1.07669,1.07711,243700000.0
2009-09-07 22:20:00,1.07711,1.0772,1.07671,1.07715,70100000.0
2009-09-07 22:25:00,1.07668,1.07715,1.07667,1.07715,121200000.0
2009-09-07 22:30:00,1.0771,1.0774,1.07684,1.0772,96300000.0
2009-09-07 22:35:00,1.07727,1.07745,1.07679,1.07738,106600000.0
2009-09-07 22:40:00,1.0773,1.07744,1.07685,1.07711,152700000.0
2009-09-07 22:45:00,1.0774,1.07765,1.07735,1.0775,61600000.0
2009-09-07 22:50:00,1.07755,1.0776,1.07722,1.0776,37900000.0
2009-09-07 22:55:00,1.0776,1.07807,1.07735,1.078,67200000.0
2009-09-07 23:00:00,1.0778,1.078,1.07695,1.078,70200000.0
2009-09-07 23:05:00,1.0779,1.0779,1.07725,1.0777,33200000.0
2009-09-07 23:10:00,1.07765,1.07765,1.0774,1.0776,31400000.0
2009-09-07 23:15:00,1.0777,1.078,1.07745,1.07755,115200000.0
2009-09-07 23:20:00,1.07725,1.0778,1.07724,1.0778,176300000.0
2009-09-07 23:25:00,1.07772,1.07776,1.07745,1.07755,110200000.0
2009-09-07 23:30:00,1.0776,1.0776,1.0764,1.0771,304600000.0
2009-09-07 23:35:00,1.0771,1.07745,1.0771,1.07735,100000000.0
2009-09-07 23:40:00,1.07735,1.0775,1.07701,1.07703,116400000.0
2009-09-07 23:45:00,1.07706,1.0776,1.07706,1.07755,86600000.0
2009-09-07 23:50:00,1.07726,1.07765,1.07702,1.0772,178300000.0
2009-09-07 23:55:00,1.0772,1.07728,1.07675,1.07717,164800000.0
2009-09-08 00:00:00,1.07715,1.0774,1.0766,1.0768,130900000.0
2009-09-08 00:05:00,1.07715,1.07735,1.07665,1.07727,135200000.0
2009-09-08 00:10:00,1.07745,1.07755,1.07745,1.07745,34900000.0
2009-09-08 00:15:00,1.07745,1.0775,1.07745,1.0775,72500000.0
2009-09-08 00:20:00,1.0775,1.0775,1.07699,1.07735,94000000.0
2009-09-08 00:25:00,1.0774,1.0779,1.0774,1.07785,84800000.0
2009-09-08 00:30:00,1.0779,1.0779,1.07716,1.0777,110900000.0
2009-09-08 00:35:00,1.0777,1.0778,1.0773,1.0773,106000000.0
2009-09-08 00:40:00,1.0774,1.0778,1.07737,1.07744,88700000.0
2009-09-08 00:45:00,1.07775,1.0779,1.07743,1.0779,72900000.0
2009-09-08 00:50:00,1.07771,1.0779,1.07744,1.07785,188200000.0
2009-09-08 00:55:00,1.0779,1.07815,1.0779,1.078,69800000.0
2009-09-08 01:00:00,1.078,1.07825,1.07735,1.07735,256850000.0
2009-09-08 01:05:00,1.07735,1.0779,1.07735,1.07775,68900000.0
2009-09-08 01:10:00,1.07728,1.0781,1.07726,1.0781,124450000.0
2009-09-08 01:15:00,1.0781,1.0782,1.0776,1.07795,221800000.0
2009-09-08 01:20:00,1.078,1.0781,1.07769,1.07772,134000000.0
2009-09-08 01:25:00,1.07805,1.07805,1.07735,1.07785,197700000.0
2009-09-08 01:30:00,1.0779,1.0781,1.07772,1.0781,85700000.0
2009-09-08 01:35:00,1.07789,1.0785,1.07774,1.0785,188100000.0
2009-09-08 01:40:00,1.0785,1.07855,1.0782,1.0783,135500000.0
2009-09-08 01:45:00,1.0783,1.0783,1.07785,1.07825,303899995.0
2009-09-08 01:50:00,1.07808,1.07831,1.07781,1.07825,204400000.0
2009-09-08 01:55:00,1.07815,1.0785,1.0781,1.07845,184500000.0
2009-09-08 02:00:00,1.07845,1.07855,1.0782,1.0782,286400000.0
2009-09-08 02:05:00,1.0783,1.07835,1.07795,1.07805,236200000.0
2009-09-08 02:10:00,1.07805,1.079,1.07795,1.07865,412499996.0
2009-09-08 02:15:00,1.07865,1.0787,1.0782,1.0786,183300000.0
2009-09-08 02:20:00,1.07865,1.07885,1.0783,1.0786,200300000.0
2009-09-08 02:25:00,1.0786,1.0786,1.0782,1.0782,121100000.0
2009-09-08 02:30:00,1.0783,1.07835,1.07779,1.07786,130800000.0
2009-09-08 02:35:00,1.0782,1.07825,1.0782,1.0782,365600000.0
2009-09-08 02:40:00,1.0782,1.0783,1.0782,1.0783,178200000.0
2009-09-08 02:45:00,1.07825,1.0783,1.07805,1.07805,77450000.0
2009-09-08 02:50:00,1.07805,1.0782,1.078,1.0781,238500000.0
2009-09-08 02:55:00,1.0782,1.0786,1.07795,1.07795,265600000.0
2009-09-08 03:00:00,1.07795,1.07795,1.07734,1.07755,141700000.0
2009-09-08 03:05:00,1.07755,1.07765,1.07722,1.07734,132000000.0
2009-09-08 03:10:00,1.07732,1.07775,1.07724,1.07745,187000000.0
2009-09-08 03:15:00,1.07745,1.0775,1.07705,1.0773,238500000.0
2009-09-08 03:20:00,1.0773,1.07765,1.0773,1.07765,189000000.0
2009-09-08 03:25:00,1.0777,1.07825,1.0776,1.07815,206400000.0
2009-09-08 03:30:00,1.07815,1.07815,1.07781,1.07781,206000000.0
2009-09-08 03:35:00,1.07815,1.0788,1.07815,1.07875,214600000.0
2009-09-08 03:40:00,1.0788,1.07955,1.0788,1.07935,344400000.0
2009-09-08 03:45:00,1.07935,1.0795,1.0793,1.07935,211400000.0
2009-09-08 03:50:00,1.07935,1.07935,1.07925,1.0793,188400000.0
2009-09-08 03:55:00,1.0793,1.0793,1.0792,1.07925,106200000.0
2009-09-08 04:00:00,1.0792,1.0792,1.07855,1.0789,166400000.0
2009-09-08 04:05:00,1.0788,1.079,1.0784,1.0786,250900000.0
2009-09-08 04:10:00,1.0786,1.07885,1.0786,1.07885,267600000.0
2009-09-08 04:15:00,1.07885,1.07885,1.07875,1.07875,177600000.0
2009-09-08 04:20:00,1.07875,1.07875,1.0786,1.0787,174100000.0
2009-09-08 04:25:00,1.0787,1.0787,1.0781,1.07825,146800000.0
2009-09-08 04:30:00,1.07825,1.0788,1.07805,1.0786,213200000.0
2009-09-08 04:35:00,1.0786,1.0786,1.07835,1.07855,155400000.0
2009-09-08 04:40:00,1.07855,1.07855,1.0783,1.07835,174100000.0
2009-09-08 04:45:00,1.07835,1.0784,1.07788,1.0783,59400000.0
2009-09-08 04:50:00,1.0783,1.0783,1.07815,1.07825,47600000.0
2009-09-08 04:55:00,1.07825,1.07835,1.07759,1.07759,50600000.0
2009-09-08 05:00:00,1.07835,1.07835,1.07792,1.07815,147400000.0
2009-09-08 05:05:00,1.0782,1.0782,1.0782,1.0782,32600000.0
2009-09-08 05:10:00,1.0782,1.0783,1.0782,1.0783,147400000.0
2009-09-08 05:15:00,1.0783,1.0783,1.0782,1.0782,101300000.0
2009-09-08 05:20:00,1.0782,1.0782,1.07775,1.07793,183400000.0
2009-09-08 05:25:00,1.07805,1.07805,1.07774,1.07805,163700000.0
2009-09-08 05:30:00,1.07805,1.07805,1.07795,1.07795,140400000.0
2009-09-08 05:35:00,1.07795,1.07795,1.07765,1.07765,85100000.0
2009-09-08 05:40:00,1.07765,1.0777,1.07705,1.0777,246000000.0
2009-09-08 05:45:00,1.0777,1.0777,1.0772,1.07755,273000000.0
2009-09-08 05:50:00,1.07755,1.07755,1.0772,1.0773,91600000.0
2009-09-08 05:55:00,1.07735,1.07745,1.07725,1.07745,54000000.0
2009-09-08 06:00:00,1.07697,1.07754,1.07697,1.07753,415600000.0
2009-09-08 06:05:00,1.0775,1.0776,1.07723,1.0776,264200000.0
2009-09-08 06:10:00,1.0776,1.07775,1.0776,1.07775,106400000.0
2009-09-08 06:15:00,1.07775,1.07795,1.07775,1.0778,99800000.0
2009-09-08 06:20:00,1.07738,1.07785,1.07738,1.0778,186800000.0
2009-09-08 06:25:00,1.0778,1.0779,1.07775,1.0778,253000000.0
2009-09-08 06:30:00,1.0778,1.078,1.0778,1.07795,170600000.0
2009-09-08 06:35:00,1.078,1.07845,1.07795,1.0784,221000000.0
2009-09-08 06:40:00,1.0784,1.07855,1.0782,1.07842,520900000.0
2009-09-08 06:45:00,1.07845,1.07855,1.07817,1.07855,184200000.0
2009-09-08 06:50:00,1.07855,1.07855,1.0785,1.0785,64000000.0
2009-09-08 06:55:00,1.0785,1.0785,1.0782,1.0782,111400000.0
2009-09-08 07:00:00,1.0782,1.07845,1.0782,1.0784,118400000.0
2009-09-08 07:05:00,1.0784,1.0784,1.07813,1.0784,182200000.0
2009-09-08 07:10:00,1.0784,1.07845,1.07818,1.0782,186900000.0
2009-09-08 07:15:00,1.0783,1.07835,1.07761,1.07815,470800002.0
2009-09-08 07:20:00,1.07815,1.07815,1.0781,1.0781,97600000.0
2009-09-08 07:25:00,1.07815,1.07815,1.07745,1.07745,733500000.0
2009-09-08 07:30:00,1.0781,1.0782,1.078,1.078,243300000.0
2009-09-08 07:35:00,1.078,1.0782,1.0772,1.07775,587900000.0
2009-09-08 07:40:00,1.078,1.078,1.07742,1.0779,326100000.0
2009-09-08 07:45:00,1.0779,1.0779,1.0774,1.07745,136600000.0
2009-09-08 07:50:00,1.07745,1.07745,1.07665,1.07705,299500000.0
2009-09-08 07:55:00,1.07705,1.0771,1.0767,1.07685,207700000.0
2009-09-08 08:00:00,1.07685,1.07695,1.07605,1.07675,658500000.0
2009-09-08 08:05:00,1.07675,1.0769,1.07645,1.0767,280800000.0
2009-09-08 08:10:00,1.07675,1.07775,1.07675,1.0774,381000000.0
2009-09-08 08:15:00,1.0774,1.07765,1.07725,1.0776,351000000.0
2009-09-08 08:20:00,1.0776,1.0776,1.0761,1.07615,476200000.0
2009-09-08 08:25:00,1.0761,1.0761,1.0747,1.0753,514000000.0
2009-09-08 08:30:00,1.0753,1.0753,1.07435,1.0747,642700000.0
2009-09-08 08:35:00,1.0747,1.075,1.0741,1.0742,720350000.0
2009-09-08 08:40:00,1.0742,1.0745,1.0738,1.0741,580300000.0
2009-09-08 08:45:00,1.0741,1.07485,1.0741,1.0748,364400000.0
2009-09-08 08:50:00,1.0748,1.0755,1.07425,1.0743,625600000.0
2009-09-08 08:55:00,1.0743,1.0745,1.07375,1.0745,688900001.0
2009-09-08 09:00:00,1.0744,1.07445,1.073,1.07335,671600000.0
2009-09-08 09:05:00,1.07335,1.0737,1.07305,1.07365,731100000.0
2009-09-08 09:10:00,1.07365,1.0741,1.0732,1.07395,827300000.0
2009-09-08 09:15:00,1.07395,1.0741,1.07355,1.0737,570300000.0
2009-09-08 09:20:00,1.07365,1.07365,1.0731,1.0733,670500000.0
2009-09-08 09:25:00,1.0733,1.0735,1.0726,1.07275,776700000.0
2009-09-08 09:30:00,1.0728,1.0733,1.0725,1.07285,778400000.0
2009-09-08 09:35:00,1.07285,1.0732,1.0725,1.0727,755700000.0
2009-09-08 09:40:00,1.0727,1.0728,1.0721,1.0724,560300000.0
2009-09-08 09:45:00,1.0724,1.0725,1.07125,1.07185,1515200000.0
2009-09-08 09:50:00,1.07185,1.07225,1.0717,1.07185,688900000.0
2009-09-08 09:55:00,1.07185,1.07245,1.0717,1.07245,854200000.0
2009-09-08 10:00:00,1.07245,1.07245,1.0714,1.07165,862400000.0
2009-09-08 10:05:00,1.0716,1.0718,1.0714,1.0716,750700000.0
2009-09-08 10:10:00,1.0716,1.0719,1.07135,1.0718,459400000.0
2009-09-08 10:15:00,1.0718,1.0719,1.0713,1.07145,1098699996.0
2009-09-08 10:20:00,1.0715,1.072,1.0713,1.072,1072700003.0
2009-09-08 10:25:00,1.072,1.072,1.07145,1.07155,656400000.0
2009-09-08 10:30:00,1.07155,1.0719,1.07125,1.07185,627899994.0
2009-09-08 10:35:00,1.07185,1.0722,1.0715,1.07205,606500000.0
2009-09-08 10:40:00,1.07215,1.0728,1.072,1.07205,727800000.0
2009-09-08 10:45:00,1.07205,1.07255,1.0717,1.07255,452100000.0
2009-09-08 10:50:00,1.07255,1.07255,1.0717,1.072,326600000.0
2009-09-08 10:55:00,1.072,1.0722,1.0717,1.07205,456500000.0
2009-09-08 11:00:00,1.07205,1.07205,1.0714,1.07155,597500000.0
2009-09-08 11:05:00,1.07155,1.0717,1.0714,1.07155,510400000.0
2009-09-08 11:10:00,1.0716,1.0719,1.0714,1.07165,567300000.0
2009-09-08 11:15:00,1.07165,1.0718,1.0714,1.07165,657599999.0
2009-09-08 11:20:00,1.07165,1.07175,1.07135,1.0714,818600000.0
2009-09-08 11:25:00,1.0714,1.0716,1.0703,1.0704,1021700000.0
2009-09-08 11:30:00,1.0704,1.0705,1.0702,1.07035,667700000.0
2009-09-08 11:35:00,1.07035,1.07035,1.06965,1.0697,692300000.0
2009-09-08 11:40:00,1.0697,1.06975,1.0683,1.0684,994400001.0
2009-09-08 11:45:00,1.0684,1.0684,1.0674,1.0678,987200000.0
2009-09-08 11:50:00,1.06775,1.0693,1.0674,1.06885,1036200000.0
2009-09-08 11:55:00,1.06885,1.06905,1.06845,1.06865,641100000.0
2009-09-08 12:00:00,1.0687,1.07065,1.0686,1.0686,832100000.0
2009-09-08 12:05:00,1.0686,1.07005,1.0677,1.0698,814000000.0
2009-09-08 12:10:00,1.0698,1.06985,1.06935,1.06975,863600000.0
2009-09-08 12:15:00,1.06965,1.0701,1.06965,1.07,367400000.0
2009-09-08 12:20:00,1.07,1.07015,1.06955,1.0696,584600000.0
2009-09-08 12:25:00,1.0696,1.06985,1.0696,1.06975,456100000.0
2009-09-08 12:30:00,1.06975,1.0699,1.0696,1.0698,239400000.0
2009-09-08 12:35:00,1.0698,1.0703,1.0698,1.0699,330700000.0
2009-09-08 12:40:00,1.0699,1.0701,1.06975,1.06975,386200000.0
2009-09-08 12:45:00,1.0698,1.0698,1.06945,1.0696,193800000.0
2009-09-08 12:50:00,1.0696,1.0703,1.0695,1.06995,302300000.0
2009-09-08 12:55:00,1.07,1.07,1.0698,1.0698,414800000.0
2009-09-08 13:00:00,1.0698,1.07055,1.0698,1.07045,335400000.0
2009-09-08 13:05:00,1.07045,1.0707,1.07005,1.07005,299400000.0
2009-09-08 13:10:00,1.07005,1.07065,1.06995,1.07065,401500000.0
2009-09-08 13:15:00,1.07065,1.0712,1.0705,1.07115,402400000.0
2009-09-08 13:20:00,1.0711,1.0714,1.0711,1.07135,119200000.0
2009-09-08 13:25:00,1.07135,1.07135,1.06935,1.06935,408800000.0
2009-09-08 13:30:00,1.06935,1.07015,1.06935,1.06965,435300000.0
2009-09-08 13:35:00,1.06965,1.0697,1.06905,1.06925,481100000.0
2009-09-08 13:40:00,1.06925,1.0702,1.06875,1.07005,870599995.0
2009-09-08 13:45:00,1.07005,1.07055,1.06975,1.0705,387800000.0
2009-09-08 13:50:00,1.0705,1.0707,1.07005,1.07005,466199999.0
2009-09-08 13:55:00,1.07,1.07005,1.0696,1.0698,336100000.0
2009-09-08 14:00:00,1.0699,1.07005,1.0698,1.07,424200000.0
2009-09-08 14:05:00,1.07,1.07015,1.06965,1.06975,424300000.0
2009-09-08 14:10:00,1.06975,1.07,1.0695,1.0695,321600000.0
2009-09-08 14:15:00,1.06955,1.0707,1.0695,1.0704,600100000.0
2009-09-08 14:20:00,1.0704,1.07085,1.0696,1.07035,1045100000.0
2009-09-08 14:25:00,1.07035,1.07035,1.06975,1.07,393700000.0
2009-09-08 14:30:00,1.07,1.07075,1.0695,1.0703,909100000.0
2009-09-08 14:35:00,1.0703,1.0706,1.06985,1.0705,610800000.0
2009-09-08 14:40:00,1.0705,1.07065,1.07005,1.0701,564900000.0
2009-09-08 14:45:00,1.0701,1.07055,1.07005,1.0703,309900000.0
2009-09-08 14:50:00,1.0703,1.0703,1.0697,1.06975,682500000.0
2009-09-08 14:55:00,1.06975,1.07025,1.0694,1.07015,629800000.0
2009-09-08 15:00:00,1.07015,1.07015,1.06885,1.06975,666500000.0
2009-09-08 15:05:00,1.0698,1.07075,1.06975,1.07055,581400000.0
2009-09-08 15:10:00,1.07055,1.07085,1.0704,1.0708,756400000.0
2009-09-08 15:15:00,1.07075,1.0712,1.07065,1.071,567500000.0
2009-09-08 15:20:00,1.071,1.0711,1.0703,1.07045,982400000.0
2009-09-08 15:25:00,1.07045,1.0709,1.07,1.07005,949400000.0
2009-09-08 15:30:00,1.07005,1.0709,1.0699,1.0708,1720400000.0
2009-09-08 15:35:00,1.0708,1.0719,1.0706,1.0716,1023800000.0
2009-09-08 15:40:00,1.07165,1.07355,1.07165,1.07335,1337400001.0
2009-09-08 15:45:00,1.07335,1.0738,1.0728,1.0729,1113899999.0
2009-09-08 15:50:00,1.07285,1.073,1.07215,1.07215,1071400000.0
2009-09-08 15:55:00,1.07215,1.0737,1.07205,1.0737,903300000.0
2009-09-08 16:00:00,1.07365,1.07415,1.0729,1.07325,865900000.0
2009-09-08 16:05:00,1.07325,1.0746,1.073,1.07435,1046300000.0
2009-09-08 16:10:00,1.07435,1.07455,1.07375,1.07425,1281800000.0
2009-09-08 16:15:00,1.07425,1.07445,1.07355,1.07395,1130500000.0
2009-09-08 16:20:00,1.07405,1.0741,1.07245,1.07275,800500000.0
2009-09-08 16:25:00,1.07275,1.0734,1.07245,1.07335,1250900000.0
2009-09-08 16:30:00,1.07335,1.074,1.07185,1.07225,1473599996.0
2009-09-08 16:35:00,1.07225,1.07225,1.0703,1.07055,1035200000.0
2009-09-08 16:40:00,1.07055,1.072,1.07035,1.0717,1401700000.0
2009-09-08 16:45:00,1.0717,1.07225,1.07125,1.0719,828400000.0
2009-09-08 16:50:00,1.07195,1.0728,1.0719,1.07275,778800000.0
2009-09-08 16:55:00,1.0728,1.073,1.07225,1.07245,1073299995.0
2009-09-08 17:00:00,1.0725,1.07255,1.07175,1.07215,832400000.0
2009-09-08 17:05:00,1.07215,1.07265,1.0717,1.07265,1363600000.0
2009-09-08 17:10:00,1.07265,1.07325,1.0721,1.073,940000000.0
2009-09-08 17:15:00,1.073,1.07365,1.0729,1.0732,1270600000.0
2009-09-08 17:20:00,1.0732,1.07345,1.0726,1.07265,1212900000.0
2009-09-08 17:25:00,1.07265,1.0732,1.0723,1.07305,1594900000.0
2009-09-08 17:30:00,1.07305,1.0736,1.073,1.0735,799000000.0
2009-09-08 17:35:00,1.0735,1.0753,1.0735,1.07515,1257800000.0
2009-09-08 17:40:00,1.0752,1.0766,1.07505,1.0766,1447500000.0
2009-09-08 17:45:00,1.0766,1.0772,1.07595,1.07595,1044400000.0
2009-09-08 17:50:00,1.07595,1.07735,1.07565,1.07675,1174500000.0
2009-09-08 17:55:00,1.07675,1.07685,1.0761,1.07625,1300300000.0
2009-09-08 18:00:00,1.0762,1.0767,1.0761,1.07655,614100000.0
2009-09-08 18:05:00,1.07655,1.07675,1.07635,1.0765,454799999.0
2009-09-08 18:10:00,1.0765,1.0768,1.0762,1.0764,642200000.0
2009-09-08 18:15:00,1.0764,1.07655,1.0756,1.07605,1080200000.0
2009-09-08 18:20:00,1.07605,1.0762,1.0751,1.0753,884200000.0
2009-09-08 18:25:00,1.0753,1.0758,1.07525,1.0754,282900000.0
2009-09-08 18:30:00,1.07545,1.07545,1.07475,1.07515,784400000.0
2009-09-08 18:35:00,1.07515,1.076,1.07505,1.076,451700000.0
2009-09-08 18:40:00,1.0758,1.07585,1.07445,1.07485,710300000.0
2009-09-08 18:45:00,1.07485,1.076,1.07475,1.07595,715900000.0
2009-09-08 18:50:00,1.07595,1.07595,1.075,1.0755,606400001.0
2009-09-08 18:55:00,1.0754,1.0755,1.0748,1.07535,522600000.0
2009-09-08 19:00:00,1.07535,1.0755,1.07525,1.0753,532600000.0
2009-09-08 19:05:00,1.07525,1.0757,1.07515,1.0756,668800000.0
2009-09-08 19:10:00,1.0757,1.07645,1.0757,1.07645,1216900000.0
2009-09-08 19:15:00,1.0765,1.0767,1.07585,1.0761,620900000.0
2009-09-08 19:20:00,1.0761,1.0768,1.0761,1.0763,319400000.0
2009-09-08 19:25:00,1.0763,1.0765,1.07605,1.0764,275600000.0
2009-09-08 19:30:00,1.07645,1.07735,1.07645,1.07705,584900000.0
2009-09-08 19:35:00,1.07705,1.07725,1.0769,1.0771,483900000.0
2009-09-08 19:40:00,1.07715,1.07715,1.07615,1.0767,874899999.0
2009-09-08 19:45:00,1.0767,1.07725,1.07655,1.0771,594799999.0
2009-09-08 19:50:00,1.0771,1.07725,1.07645,1.07685,541500000.0
2009-09-08 19:55:00,1.07695,1.07695,1.0764,1.0765,545100000.0
2009-09-08 20:00:00,1.0765,1.0772,1.0765,1.0772,787500000.0
2009-09-08 20:05:00,1.0772,1.0773,1.0767,1.0768,624400001.0
2009-09-08 20:10:00,1.0768,1.0776,1.0768,1.07735,631700000.0
2009-09-08 20:15:00,1.07725,1.07865,1.07715,1.0786,1313000001.0
2009-09-08 20:20:00,1.0786,1.0787,1.07815,1.0786,1157200000.0
2009-09-08 20:25:00,1.0786,1.0793,1.07835,1.0792,1094100001.0
2009-09-08 20:30:00,1.0792,1.0798,1.0786,1.0798,1009799999.0
2009-09-08 20:35:00,1.0798,1.0803,1.07955,1.07965,882099999.0
2009-09-08 20:40:00,1.0796,1.0819,1.07955,1.0815,1432800002.0
2009-09-08 20:45:00,1.0815,1.0822,1.0807,1.0816,1379900003.0
2009-09-08 20:50:00,1.08155,1.0817,1.08095,1.0811,885699994.0
2009-09-08 20:55:00,1.08115,1.0812,1.0806,1.0809,1122000000.0
2009-09-08 21:00:00,1.0809,1.082,1.08085,1.0815,487100000.0
2009-09-08 21:05:00,1.0815,1.08215,1.08145,1.0816,307000000.0
2009-09-08 21:10:00,1.0816,1.0817,1.0814,1.08165,414200000.0
2009-09-08 21:15:00,1.0817,1.08175,1.08105,1.0812,611299998.0
2009-09-08 21:20:00,1.081,1.0813,1.0801,1.0802,304600000.0
2009-09-08 21:25:00,1.0802,1.08035,1.07945,1.0797,716600002.0
2009-09-08 21:30:00,1.0797,1.0797,1.07915,1.07915,456600000.0
2009-09-08 21:35:00,1.07915,1.07915,1.0785,1.0788,428700000.0
2009-09-08 21:40:00,1.0789,1.079,1.07825,1.0787,639300000.0
2009-09-08 21:45:00,1.0787,1.0792,1.0787,1.0789,724499996.0
2009-09-08 21:50:00,1.0789,1.079,1.0787,1.079,698999999.0
2009-09-08 21:55:00,1.07905,1.0793,1.07875,1.07915,993800002.0
2009-09-08 22:00:00,1.0792,1.07975,1.0788,1.0788,672000000.0
2009-09-08 22:05:00,1.0788,1.079,1.0781,1.079,244800000.0
2009-09-08 22:10:00,1.079,1.0801,1.079,1.07975,450300002.0
2009-09-08 22:15:00,1.0797,1.0799,1.07945,1.0796,260500000.0
2009-09-08 22:20:00,1.0796,1.07965,1.07935,1.07965,103900000.0
2009-09-08 22:25:00,1.07965,1.0798,1.0795,1.07955,211800000.0
2009-09-08 22:30:00,1.0795,1.0803,1.07945,1.08005,234500000.0
2009-09-08 22:35:00,1.0801,1.08045,1.07985,1.0802,173200000.0
2009-09-08 22:40:00,1.0802,1.0804,1.08015,1.0804,165800000.0
2009-09-08 22:45:00,1.0804,1.0808,1.0798,1.07995,198899999.0
2009-09-08 22:50:00,1.08,1.0802,1.07965,1.08,249600000.0
2009-09-08 22:55:00,1.08,1.08,1.0782,1.0782,284600000.0
2009-09-08 23:00:00,1.0782,1.07905,1.0782,1.07825,102360000.0
2009-09-08 23:05:00,1.07875,1.08005,1.0784,1.0791,170500000.0
2009-09-08 23:10:00,1.079,1.079,1.0783,1.0786,37700000.0
2009-09-08 23:15:00,1.0786,1.07952,1.0786,1.0788,161900000.0
2009-09-08 23:20:00,1.0795,1.07957,1.07872,1.07952,153500000.0
2009-09-08 23:25:00,1.07953,1.07953,1.07874,1.07908,128400000.0
2009-09-08 23:30:00,1.0789,1.0794,1.0789,1.07905,100400000.0
2009-09-08 23:35:00,1.0792,1.07927,1.0792,1.0792,131900000.0
2009-09-08 23:40:00,1.07925,1.08,1.07875,1.07935,198100000.0
2009-09-08 23:45:00,1.07935,1.0795,1.07915,1.0794,119000000.0
2009-09-08 23:50:00,1.0794,1.07955,1.07925,1.07935,123300000.0
2009-09-08 23:55:00,1.07935,1.07935,1.0791,1.07915,40000000.0
2009-09-09 00:00:00,1.0791,1.0792,1.07895,1.07905,100900000.0
2009-09-09 00:05:00,1.07905,1.0791,1.07885,1.0789,113900000.0
2009-09-09 00:10:00,1.07885,1.07925,1.0788,1.0791,144400000.0
2009-09-09 00:15:00,1.07915,1.07915,1.07868,1.0788,262600000.0
2009-09-09 00:20:00,1.0787,1.0792,1.07858,1.07915,118300000.0
2009-09-09 00:25:00,1.07905,1.07915,1.07888,1.07892,143300000.0
2009-09-09 00:30:00,1.0791,1.0791,1.07895,1.079,45100000.0
2009-09-09 00:35:00,1.079,1.0792,1.07895,1.079,107100000.0
2009-09-09 00:40:00,1.0791,1.07915,1.07885,1.07885,67900000.0
2009-09-09 00:45:00,1.07885,1.079,1.07885,1.07885,12200000.0
2009-09-09 00:50:00,1.07895,1.07905,1.07859,1.07875,111300000.0
2009-09-09 00:55:00,1.07885,1.07895,1.0786,1.07865,99400000.0
2009-09-09 01:00:00,1.07865,1.07875,1.0784,1.0787,307100000.0
2009-09-09 01:05:00,1.0787,1.0787,1.07805,1.0782,257700000.0
2009-09-09 01:10:00,1.0782,1.0784,1.07795,1.0783,139300000.0
2009-09-09 01:15:00,1.0783,1.0784,1.07825,1.0783,122200000.0
2009-09-09 01:20:00,1.0783,1.0786,1.0781,1.0785,139700000.0
2009-09-09 01:25:00,1.07845,1.0785,1.0781,1.07825,167000000.0
2009-09-09 01:30:00,1.0783,1.07835,1.07809,1.07825,107200000.0
2009-09-09 01:35:00,1.07825,1.07825,1.0779,1.078,89900000.0
2009-09-09 01:40:00,1.07825,1.0783,1.0779,1.078,153700000.0
2009-09-09 01:45:00,1.078,1.0781,1.07795,1.078,162300000.0
2009-09-09 01:50:00,1.078,1.0781,1.07775,1.0778,235700000.0
2009-09-09 01:55:00,1.0779,1.078,1.0778,1.0779,232000000.0
2009-09-09 02:00:00,1.0778,1.078,1.07715,1.07725,403200000.0
2009-09-09 02:05:00,1.07725,1.0774,1.0767,1.0773,306300000.0
2009-09-09 02:10:00,1.0773,1.0778,1.0773,1.0777,300300000.0
2009-09-09 02:15:00,1.0777,1.0778,1.0772,1.0774,177700000.0
2009-09-09 02:20:00,1.0774,1.0776,1.0773,1.0773,266000000.0
2009-09-09 02:25:00,1.0773,1.0778,1.07715,1.0777,229900000.0
2009-09-09 02:30:00,1.0777,1.0779,1.0777,1.0777,265100000.0
2009-09-09 02:35:00,1.0777,1.0778,1.0777,1.0777,164400000.0
2009-09-09 02:40:00,1.0777,1.0779,1.0772,1.0776,260300000.0
2009-09-09 02:45:00,1.0776,1.07765,1.07725,1.07745,159200000.0
2009-09-09 02:50:00,1.07745,1.0775,1.07715,1.0775,259600000.0
2009-09-09 02:55:00,1.0775,1.0776,1.0773,1.07735,162500000.0
2009-09-09 03:00:00,1.07725,1.07725,1.0766,1.0767,301100000.0
2009-09-09 03:05:00,1.0767,1.0767,1.0764,1.07655,164400000.0
2009-09-09 03:10:00,1.07655,1.0766,1.07635,1.0764,270600000.0
2009-09-09 03:15:00,1.0764,1.0764,1.0759,1.07595,385000000.0
2009-09-09 03:20:00,1.076,1.0763,1.07575,1.07595,521200000.0
2009-09-09 03:25:00,1.07605,1.0761,1.07585,1.076,329500000.0
2009-09-09 03:30:00,1.076,1.0768,1.076,1.07655,416500000.0
2009-09-09 03:35:00,1.07655,1.07655,1.07605,1.07605,305900000.0
2009-09-09 03:40:00,1.07605,1.07605,1.0758,1.0759,363700000.0
2009-09-09 03:45:00,1.0759,1.07615,1.0758,1.07615,317200000.0
2009-09-09 03:50:00,1.07615,1.07655,1.07615,1.0765,244400000.0
2009-09-09 03:55:00,1.0765,1.0766,1.0763,1.0766,168500000.0
2009-09-09 04:00:00,1.0766,1.0775,1.0766,1.07745,393400000.0
2009-09-09 04:05:00,1.07745,1.0777,1.0773,1.0777,226000000.0
2009-09-09 04:10:00,1.0777,1.0778,1.0771,1.0777,353200000.0
2009-09-09 04:15:00,1.0777,1.07775,1.0771,1.0774,356000000.0
2009-09-09 04:20:00,1.0774,1.0776,1.0772,1.0775,138500000.0
2009-09-09 04:25:00,1.0775,1.07755,1.07745,1.0775,189600000.0
2009-09-09 04:30:00,1.0775,1.0775,1.07705,1.0774,190500000.0
2009-09-09 04:35:00,1.0774,1.0777,1.07735,1.07765,195400000.0
2009-09-09 04:40:00,1.07765,1.0778,1.07755,1.0778,173800000.0
2009-09-09 04:45:00,1.0778,1.0778,1.07755,1.0778,193500000.0
2009-09-09 04:50:00,1.0778,1.0778,1.0775,1.0776,203300000.0
2009-09-09 04:55:00,1.0776,1.0777,1.07755,1.07755,233100000.0
2009-09-09 05:00:00,1.07755,1.0777,1.07678,1.07716,137300000.0
2009-09-09 05:05:00,1.0771,1.0774,1.07692,1.0773,142100000.0
2009-09-09 05:10:00,1.0773,1.078,1.07725,1.07795,219000000.0
2009-09-09 05:15:00,1.078,1.0784,1.078,1.07825,240500000.0
2009-09-09 05:20:00,1.0783,1.0784,1.0782,1.07835,198000000.0
2009-09-09 05:25:00,1.0783,1.0785,1.078,1.07835,193600000.0
2009-09-09 05:30:00,1.07808,1.0791,1.07789,1.07895,293500000.0
2009-09-09 05:35:00,1.0789,1.07895,1.07885,1.07885,222100000.0
2009-09-09 05:40:00,1.0789,1.0789,1.0786,1.0787,210100000.0
2009-09-09 05:45:00,1.0787,1.0787,1.07829,1.07837,110400000.0
2009-09-09 05:50:00,1.0783,1.0787,1.07825,1.0787,75600000.0
2009-09-09 05:55:00,1.0787,1.07875,1.07836,1.0787,145000000.0
2009-09-09 06:00:00,1.07875,1.0791,1.07873,1.07873,157300000.0
2009-09-09 06:05:00,1.07905,1.07915,1.07881,1.079,338499999.0
2009-09-09 06:10:00,1.079,1.07925,1.0789,1.0792,260000000.0
2009-09-09 06:15:00,1.0792,1.0793,1.07895,1.0793,67800000.0
2009-09-09 06:20:00,1.07925,1.0793,1.07925,1.07925,256700000.0
2009-09-09 06:25:00,1.0793,1.0793,1.07915,1.0793,128200000.0
2009-09-09 06:30:00,1.0793,1.0794,1.07915,1.07925,217100000.0
2009-09-09 06:35:00,1.07925,1.0793,1.0788,1.079,217500000.0
2009-09-09 06:40:00,1.0789,1.0789,1.0789,1.0789,108000000.0
2009-09-09 06:45:00,1.0789,1.0789,1.0788,1.0789,125400000.0
2009-09-09 06:50:00,1.0789,1.0789,1.0789,1.0789,72300000.0
2009-09-09 06:55:00,1.0789,1.0789,1.07862,1.07875,230500000.0
2009-09-09 07:00:00,1.0789,1.0789,1.0787,1.0789,250000000.0
2009-09-09 07:05:00,1.0789,1.0789,1.0788,1.0788,333900000.0
2009-09-09 07:10:00,1.0788,1.0789,1.07855,1.0789,276000000.0
2009-09-09 07:15:00,1.07855,1.0789,1.0784,1.0787,409299999.0
2009-09-09 07:20:00,1.0787,1.0787,1.07865,1.0787,152300000.0
2009-09-09 07:25:00,1.07865,1.0788,1.07845,1.07845,278400000.0
2009-09-09 07:30:00,1.0785,1.0785,1.0772,1.0773,237900000.0
2009-09-09 07:35:00,1.0773,1.0777,1.0773,1.0777,72200000.0
2009-09-09 07:40:00,1.0777,1.0779,1.07689,1.0779,383299999.0
2009-09-09 07:45:00,1.0779,1.0779,1.0777,1.0778,111900000.0
2009-09-09 07:50:00,1.0778,1.0778,1.0771,1.0773,295100000.0
2009-09-09 07:55:00,1.0774,1.07785,1.0774,1.0777,136200000.0
2009-09-09 08:00:00,1.07765,1.078,1.0768,1.0769,614200000.0
2009-09-09 08:05:00,1.077,1.07735,1.07645,1.07645,775600000.0
2009-09-09 08:10:00,1.07645,1.07725,1.0762,1.0771,481000000.0
2009-09-09 08:15:00,1.0771,1.0772,1.07675,1.07675,349700000.0
2009-09-09 08:20:00,1.07675,1.07675,1.07635,1.0765,654100000.0
2009-09-09 08:25:00,1.0765,1.07685,1.07645,1.0767,397300000.0
2009-09-09 08:30:00,1.0767,1.0779,1.07665,1.07785,711900000.0
2009-09-09 08:35:00,1.07785,1.078,1.0774,1.0774,480900000.0
2009-09-09 08:40:00,1.0774,1.0777,1.07715,1.0777,361100000.0
2009-09-09 08:45:00,1.0778,1.0783,1.0778,1.0779,388699998.0
2009-09-09 08:50:00,1.0779,1.0792,1.0775,1.0792,491100000.0
2009-09-09 08:55:00,1.0792,1.0798,1.0792,1.07965,898700001.0
2009-09-09 09:00:00,1.07965,1.0802,1.07955,1.07995,1112300000.0
2009-09-09 09:05:00,1.08,1.0808,1.07965,1.08025,870800000.0
2009-09-09 09:10:00,1.0802,1.08055,1.0797,1.08,920600000.0
2009-09-09 09:15:00,1.08,1.0801,1.07945,1.07965,590500000.0
2009-09-09 09:20:00,1.0797,1.081,1.07955,1.081,959000000.0
2009-09-09 09:25:00,1.081,1.0817,1.0808,1.0815,821400000.0
2009-09-09 09:30:00,1.0815,1.08165,1.08095,1.0816,856900000.0
2009-09-09 09:35:00,1.0816,1.0822,1.0815,1.08215,606000000.0
2009-09-09 09:40:00,1.08215,1.08215,1.08085,1.08085,818200000.0
2009-09-09 09:45:00,1.08085,1.0815,1.08085,1.0811,666600000.0
2009-09-09 09:50:00,1.0811,1.08225,1.0811,1.082,491500000.0
2009-09-09 09:55:00,1.08195,1.08195,1.081,1.0811,424300000.0
2009-09-09 10:00:00,1.08105,1.08135,1.0807,1.08105,404700000.0
2009-09-09 10:05:00,1.08105,1.0815,1.08095,1.0815,425200000.0
2009-09-09 10:10:00,1.0815,1.0817,1.08115,1.0812,663499999.0
2009-09-09 10:15:00,1.0812,1.08175,1.08115,1.0814,639800000.0
2009-09-09 10:20:00,1.08135,1.0816,1.08115,1.08145,936600000.0
2009-09-09 10:25:00,1.0815,1.0815,1.08115,1.0812,696100000.0
2009-09-09 10:30:00,1.0812,1.0814,1.0812,1.0812,251100000.0
2009-09-09 10:35:00,1.0812,1.0813,1.0804,1.0804,225900000.0
2009-09-09 10:40:00,1.0804,1.081,1.08035,1.0807,426000000.0
2009-09-09 10:45:00,1.0807,1.0816,1.0806,1.0815,573900000.0
2009-09-09 10:50:00,1.0815,1.08195,1.08135,1.0819,1176699998.0
2009-09-09 10:55:00,1.0819,1.0819,1.0801,1.0802,868800000.0
2009-09-09 11:00:00,1.0803,1.08085,1.08015,1.0806,606400000.0
2009-09-09 11:05:00,1.0806,1.0812,1.0797,1.07975,1253400001.0
2009-09-09 11:10:00,1.07975,1.07995,1.079,1.0799,1022000008.0
2009-09-09 11:15:00,1.0799,1.0801,1.07945,1.0798,677700000.0
2009-09-09 11:20:00,1.0798,1.08095,1.0796,1.0809,649100000.0
2009-09-09 11:25:00,1.0808,1.0812,1.08005,1.0801,469900000.0
2009-09-09 11:30:00,1.0802,1.0804,1.0802,1.0803,297000000.0
2009-09-09 11:35:00,1.08025,1.0804,1.07985,1.0799,427700001.0
2009-09-09 11:40:00,1.0799,1.08015,1.07945,1.08015,303800000.0
2009-09-09 11:45:00,1.0802,1.0808,1.08015,1.0803,326300000.0
2009-09-09 11:50:00,1.0803,1.08135,1.0803,1.0812,334100000.0
2009-09-09 11:55:00,1.0812,1.08125,1.0806,1.0811,428000000.0
2009-09-09 12:00:00,1.08105,1.08105,1.08045,1.0807,598900000.0
2009-09-09 12:05:00,1.0807,1.08075,1.08045,1.08055,794400000.0
2009-09-09 12:10:00,1.08045,1.08065,1.0804,1.08045,279400000.0
2009-09-09 12:15:00,1.0805,1.08085,1.08045,1.08075,272300000.0
2009-09-09 12:20:00,1.08075,1.08105,1.0807,1.08085,576600000.0
2009-09-09 12:25:00,1.08105,1.08105,1.08009,1.0808,371900000.0
2009-09-09 12:30:00,1.0808,1.0809,1.08065,1.0808,305800000.0
2009-09-09 12:35:00,1.0809,1.08145,1.0809,1.0813,516000000.0
2009-09-09 12:40:00,1.0813,1.0814,1.08115,1.0813,320000000.0
2009-09-09 12:45:00,1.08103,1.08145,1.08063,1.08145,247200000.0
2009-09-09 12:50:00,1.08145,1.0818,1.08135,1.08175,363000000.0
2009-09-09 12:55:00,1.08175,1.08195,1.08105,1.08175,554500000.0
2009-09-09 13:00:00,1.08175,1.08175,1.08145,1.08165,600600000.0
2009-09-09 13:05:00,1.08165,1.0823,1.08155,1.082,217500000.0
2009-09-09 13:10:00,1.082,1.0835,1.0819,1.08265,499600000.0
2009-09-09 13:15:00,1.08265,1.08275,1.08195,1.08205,374400000.0
2009-09-09 13:20:00,1.08205,1.08255,1.0817,1.08255,309700000.0
2009-09-09 13:25:00,1.08255,1.08265,1.08205,1.08225,213500000.0
2009-09-09 13:30:00,1.08225,1.08265,1.0821,1.0823,554899997.0
2009-09-09 13:35:00,1.08235,1.08235,1.0819,1.082,741800015.0
2009-09-09 13:40:00,1.08195,1.08195,1.0812,1.08185,513200000.0
2009-09-09 13:45:00,1.08175,1.0818,1.08105,1.08105,611800000.0
2009-09-09 13:50:00,1.0811,1.0814,1.0795,1.07975,922499997.0
2009-09-09 13:55:00,1.07975,1.0805,1.07955,1.07995,581600000.0
2009-09-09 14:00:00,1.0801,1.08085,1.07965,1.08065,385200000.0
2009-09-09 14:05:00,1.08065,1.08125,1.08005,1.08065,435400000.0
2009-09-09 14:10:00,1.08065,1.08065,1.0799,1.08025,443200000.0
2009-09-09 14:15:00,1.0803,1.0804,1.0781,1.0784,960900000.0
2009-09-09 14:20:00,1.0783,1.07865,1.0766,1.0768,1571600001.0
2009-09-09 14:25:00,1.0768,1.0769,1.0759,1.07655,1255100000.0
2009-09-09 14:30:00,1.07655,1.07695,1.07585,1.0766,767800000.0
2009-09-09 14:35:00,1.0766,1.07765,1.0764,1.0774,610400000.0
2009-09-09 14:40:00,1.0774,1.0786,1.07725,1.07795,888100000.0
2009-09-09 14:45:00,1.0779,1.0786,1.0779,1.0784,434700000.0
2009-09-09 14:50:00,1.0784,1.07845,1.077,1.0771,812100001.0
2009-09-09 14:55:00,1.07715,1.0778,1.07715,1.0778,527700000.0
2009-09-09 15:00:00,1.0778,1.0779,1.07665,1.077,667399998.0
2009-09-09 15:05:00,1.077,1.07735,1.0761,1.07635,965500000.0
2009-09-09 15:10:00,1.07635,1.0767,1.076,1.07645,891500000.0
2009-09-09 15:15:00,1.0764,1.07715,1.07635,1.07675,673800000.0
2009-09-09 15:20:00,1.07675,1.0768,1.0763,1.07655,683699999.0
2009-09-09 15:25:00,1.07655,1.0773,1.0765,1.07685,882699994.0
2009-09-09 15:30:00,1.07685,1.07835,1.0766,1.07815,1120700000.0
2009-09-09 15:35:00,1.0782,1.0786,1.07755,1.0786,1214700000.0
2009-09-09 15:40:00,1.0786,1.08015,1.0786,1.0794,1293300000.0
2009-09-09 15:45:00,1.0793,1.0793,1.0777,1.07855,1359399999.0
2009-09-09 15:50:00,1.07855,1.0787,1.07695,1.0779,1295300000.0
2009-09-09 15:55:00,1.07795,1.0787,1.0775,1.0787,1107000000.0
2009-09-09 16:00:00,1.07865,1.0794,1.078,1.07825,1410400001.0
2009-09-09 16:05:00,1.07825,1.0784,1.07705,1.0774,951000000.0
2009-09-09 16:10:00,1.0774,1.07785,1.0769,1.07735,975900000.0
2009-09-09 16:15:00,1.0774,1.0774,1.07625,1.0773,965200000.0
2009-09-09 16:20:00,1.0773,1.0781,1.07685,1.07785,671700000.0
2009-09-09 16:25:00,1.07785,1.07925,1.07755,1.07915,821000000.0
2009-09-09 16:30:00,1.0792,1.0796,1.07885,1.07895,824200000.0
2009-09-09 16:35:00,1.079,1.08015,1.0783,1.07855,1087199999.0
2009-09-09 16:40:00,1.07845,1.0791,1.0775,1.0775,1402500002.0
2009-09-09 16:45:00,1.0775,1.0785,1.07695,1.0776,1382700000.0
2009-09-09 16:50:00,1.0776,1.0781,1.07705,1.0773,812200000.0
2009-09-09 16:55:00,1.07735,1.0777,1.07595,1.07595,1041800000.0
2009-09-09 17:00:00,1.076,1.0762,1.0745,1.0762,1094460000.0
2009-09-09 17:05:00,1.0762,1.07665,1.0751,1.07565,991500000.0
2009-09-09 17:10:00,1.07565,1.07675,1.07515,1.0767,1056600000.0
2009-09-09 17:15:00,1.0767,1.07675,1.076,1.0764,1303000000.0
2009-09-09 17:20:00,1.07645,1.0766,1.07505,1.0751,1275500000.0
2009-09-09 17:25:00,1.0751,1.07585,1.07505,1.0758,1514000000.0
2009-09-09 17:30:00,1.0758,1.0758,1.07495,1.07505,1149500000.0
2009-09-09 17:35:00,1.07505,1.0761,1.07505,1.0759,1426600000.0
2009-09-09 17:40:00,1.0759,1.077,1.07585,1.0761,894900001.0
2009-09-09 17:45:00,1.0761,1.07785,1.0761,1.0775,1054600000.0
2009-09-09 17:50:00,1.0775,1.0786,1.07715,1.07845,774300000.0
2009-09-09 17:55:00,1.07845,1.07965,1.0783,1.0784,1109300000.0
2009-09-09 18:00:00,1.0784,1.07875,1.07815,1.07835,816600000.0
2009-09-09 18:05:00,1.07835,1.07865,1.0778,1.07805,810500000.0
2009-09-09 18:10:00,1.078,1.07805,1.07735,1.0775,615500000.0
2009-09-09 18:15:00,1.0775,1.07765,1.0775,1.07755,220300000.0
2009-09-09 18:20:00,1.07755,1.078,1.07755,1.078,158100000.0
2009-09-09 18:25:00,1.078,1.0782,1.07785,1.078,229500000.0
2009-09-09 18:30:00,1.07795,1.0783,1.0777,1.0783,314700000.0
2009-09-09 18:35:00,1.0783,1.079,1.0779,1.07875,582800000.0
2009-09-09 18:40:00,1.07875,1.0789,1.07835,1.0784,721000000.0
2009-09-09 18:45:00,1.0784,1.07845,1.07795,1.0783,299000000.0
2009-09-09 18:50:00,1.0782,1.0783,1.0779,1.07805,483200000.0
2009-09-09 18:55:00,1.0781,1.0781,1.0772,1.0772,816599999.0
2009-09-09 19:00:00,1.0772,1.07785,1.07715,1.07765,892900000.0
2009-09-09 19:05:00,1.07755,1.07775,1.0766,1.07705,762000000.0
2009-09-09 19:10:00,1.07705,1.0776,1.07705,1.07745,523400000.0
2009-09-09 19:15:00,1.07745,1.0782,1.07705,1.07815,622900000.0
2009-09-09 19:20:00,1.07815,1.0784,1.07775,1.07785,597900000.0
2009-09-09 19:25:00,1.07785,1.0786,1.07785,1.07845,630100000.0
2009-09-09 19:30:00,1.07845,1.07875,1.07825,1.0787,418500000.0
2009-09-09 19:35:00,1.0787,1.07875,1.0784,1.0786,448900000.0
2009-09-09 19:40:00,1.0786,1.0793,1.0786,1.0791,501600000.0
2009-09-09 19:45:00,1.0791,1.07925,1.0787,1.07885,406400000.0
2009-09-09 19:50:00,1.07885,1.07965,1.07875,1.07955,631800000.0
2009-09-09 19:55:00,1.07955,1.0796,1.0792,1.0796,1118800004.0
2009-09-09 20:00:00,1.0796,1.0799,1.0789,1.0791,1045500000.0
2009-09-09 20:05:00,1.0791,1.0807,1.0791,1.0805,1139000000.0
2009-09-09 20:10:00,1.0805,1.08075,1.08015,1.0805,824100000.0
2009-09-09 20:15:00,1.0805,1.08085,1.07955,1.0807,909800000.0
2009-09-09 20:20:00,1.08075,1.0814,1.0804,1.0809,994500000.0
2009-09-09 20:25:00,1.08085,1.0812,1.0804,1.0809,965300001.0
2009-09-09 20:30:00,1.0809,1.081,1.0795,1.07995,748300000.0
2009-09-09 20:35:00,1.07995,1.0804,1.07995,1.0804,549000000.0
2009-09-09 20:40:00,1.08035,1.0811,1.08025,1.0806,1025300000.0
2009-09-09 20:45:00,1.0806,1.0812,1.08055,1.08095,776300000.0
2009-09-09 20:50:00,1.08085,1.08155,1.0808,1.0812,991100000.0
2009-09-09 20:55:00,1.08115,1.08145,1.08075,1.081,502700000.0
2009-09-09 21:00:00,1.081,1.0818,1.0809,1.0816,606599995.0
2009-09-09 21:05:00,1.08155,1.08195,1.08145,1.08155,219100000.0
2009-09-09 21:10:00,1.08155,1.08155,1.0808,1.08125,657200000.0
2009-09-09 21:15:00,1.08135,1.0816,1.0811,1.0815,964500000.0
2009-09-09 21:20:00,1.0815,1.08335,1.08115,1.0827,586400000.0
2009-09-09 21:25:00,1.0827,1.0828,1.082,1.0824,762600000.0
2009-09-09 21:30:00,1.0824,1.0825,1.08215,1.0823,847299992.0
2009-09-09 21:35:00,1.08235,1.08235,1.08185,1.08185,337700000.0
2009-09-09 21:40:00,1.08185,1.08185,1.08095,1.081,1149099999.0
2009-09-09 21:45:00,1.081,1.0812,1.08035,1.0806,538800000.0
2009-09-09 21:50:00,1.0806,1.08095,1.08045,1.0809,275500000.0
2009-09-09 21:55:00,1.0809,1.0811,1.0807,1.0807,589799996.0
2009-09-09 22:00:00,1.0807,1.0807,1.0801,1.0803,533050000.0
2009-09-09 22:05:00,1.0804,1.08055,1.08015,1.0803,256500000.0
2009-09-09 22:10:00,1.0801,1.0806,1.08,1.08015,184800000.0
2009-09-09 22:15:00,1.0801,1.08015,1.07905,1.07925,545300000.0
2009-09-09 22:20:00,1.07925,1.0796,1.07905,1.0793,318500000.0
2009-09-09 22:25:00,1.0793,1.0793,1.07905,1.0793,89700000.0
2009-09-09 22:30:00,1.0793,1.0794,1.07915,1.0794,173300000.0
2009-09-09 22:35:00,1.0794,1.07965,1.0794,1.0796,80600000.0
2009-09-09 22:40:00,1.0796,1.07975,1.07928,1.0794,101000000.0
2009-09-09 22:45:00,1.0794,1.07955,1.07925,1.07935,84250000.0
2009-09-09 22:50:00,1.0794,1.0795,1.07882,1.0794,195420000.0
2009-09-09 22:55:00,1.0794,1.0795,1.0782,1.07825,181700000.0
2009-09-09 23:00:00,1.0782,1.07885,1.07805,1.0786,61650000.0
2009-09-09 23:05:00,1.0786,1.07867,1.078,1.0786,78900000.0
2009-09-09 23:10:00,1.07865,1.07865,1.07855,1.07855,22700000.0
2009-09-09 23:15:00,1.07845,1.0788,1.07821,1.07847,53000000.0
2009-09-09 23:20:00,1.07862,1.0788,1.07833,1.07858,156600000.0
2009-09-09 23:25:00,1.07862,1.079,1.07852,1.0789,89300000.0
2009-09-09 23:30:00,1.0789,1.07895,1.07838,1.0786,106200000.0
2009-09-09 23:35:00,1.0786,1.0788,1.07801,1.07865,157700000.0
2009-09-09 23:40:00,1.07865,1.0789,1.07815,1.0789,229799996.0
2009-09-09 23:45:00,1.07885,1.0789,1.07836,1.07841,118400000.0
2009-09-09 23:50:00,1.07885,1.079,1.07842,1.07857,321200000.0
2009-09-09 23:55:00,1.07885,1.07907,1.07858,1.0787,126100000.0
2009-09-10 00:00:00,1.07875,1.0793,1.0787,1.079,122600000.0
2009-09-10 00:05:00,1.079,1.0791,1.07895,1.079,253900000.0
2009-09-10 00:10:00,1.079,1.079,1.07829,1.07871,186700000.0
2009-09-10 00:15:00,1.079,1.07915,1.07864,1.0789,255500000.0
2009-09-10 00:20:00,1.0789,1.079,1.07867,1.07886,80400000.0
2009-09-10 00:25:00,1.0789,1.07925,1.0788,1.0791,224500000.0
2009-09-10 00:30:00,1.07915,1.0793,1.0791,1.0793,172900000.0
2009-09-10 00:35:00,1.0793,1.0793,1.0792,1.07925,107600000.0
2009-09-10 00:40:00,1.0793,1.0793,1.0792,1.0792,68500000.0
2009-09-10 00:45:00,1.0792,1.0792,1.0787,1.079,80550000.0
2009-09-10 00:50:00,1.07892,1.07925,1.07888,1.0792,156900000.0
2009-09-10 00:55:00,1.0791,1.0791,1.0789,1.0789,71300000.0
2009-09-10 01:00:00,1.0789,1.0791,1.0789,1.0791,114400000.0
2009-09-10 01:05:00,1.0791,1.07915,1.07895,1.07915,109200000.0
2009-09-10 01:10:00,1.07915,1.07915,1.0788,1.07886,76100000.0
2009-09-10 01:15:00,1.07915,1.0793,1.079,1.0793,60400000.0
2009-09-10 01:20:00,1.0793,1.0793,1.0792,1.0793,173100000.0
2009-09-10 01:25:00,1.0793,1.0793,1.07915,1.0793,146000000.0
2009-09-10 01:30:00,1.0793,1.0793,1.0789,1.0791,111700000.0
2009-09-10 01:35:00,1.0791,1.0791,1.0791,1.0791,76000000.0
2009-09-10 01:40:00,1.0791,1.0792,1.07879,1.0791,105300000.0
2009-09-10 01:45:00,1.0791,1.0792,1.0787,1.07884,42400000.0
2009-09-10 01:50:00,1.07883,1.0793,1.07872,1.07883,213300000.0
2009-09-10 01:55:00,1.07925,1.0793,1.0791,1.07925,150600000.0
2009-09-10 02:00:00,1.07915,1.07935,1.0789,1.0791,238400000.0
2009-09-10 02:05:00,1.0791,1.0793,1.0791,1.07925,109300000.0
2009-09-10 02:10:00,1.07925,1.0793,1.07925,1.0793,127800000.0
2009-09-10 02:15:00,1.0793,1.07935,1.07905,1.0792,147100000.0
2009-09-10 02:20:00,1.0792,1.0792,1.0791,1.0792,217500000.0
2009-09-10 02:25:00,1.0792,1.0792,1.07915,1.07915,139500000.0
2009-09-10 02:30:00,1.07915,1.07925,1.0791,1.07915,220600000.0
2009-09-10 02:35:00,1.07915,1.07915,1.0787,1.0788,271800000.0
2009-09-10 02:40:00,1.0788,1.0791,1.0784,1.07905,72900000.0
2009-09-10 02:45:00,1.07905,1.07925,1.07905,1.07915,93800000.0
2009-09-10 02:50:00,1.07915,1.07915,1.07835,1.0784,173100000.0
2009-09-10 02:55:00,1.07845,1.07875,1.07845,1.0785,142400000.0
2009-09-10 03:00:00,1.0785,1.0785,1.07825,1.0784,161600000.0
2009-09-10 03:05:00,1.0784,1.0784,1.07825,1.0783,275300000.0
2009-09-10 03:10:00,1.0783,1.0785,1.0783,1.0784,160700000.0
2009-09-10 03:15:00,1.0784,1.0788,1.0784,1.0788,390700000.0
2009-09-10 03:20:00,1.0788,1.0792,1.0788,1.0792,174950000.0
2009-09-10 03:25:00,1.0792,1.07925,1.07885,1.079,156900000.0
2009-09-10 03:30:00,1.079,1.07945,1.0788,1.07945,585900000.0
2009-09-10 03:35:00,1.0794,1.07955,1.0792,1.0795,292200000.0
2009-09-10 03:40:00,1.0795,1.0795,1.07905,1.07915,294000000.0
2009-09-10 03:45:00,1.07915,1.07935,1.07895,1.07935,221600000.0
2009-09-10 03:50:00,1.07935,1.0796,1.0793,1.0794,207800000.0
2009-09-10 03:55:00,1.0794,1.0794,1.0793,1.0793,136800000.0
2009-09-10 04:00:00,1.0793,1.07945,1.0793,1.07945,140100000.0
2009-09-10 04:05:00,1.0793,1.07945,1.07896,1.0793,196500000.0
2009-09-10 04:10:00,1.0793,1.0793,1.0792,1.07925,243700000.0
2009-09-10 04:15:00,1.07925,1.0793,1.07915,1.0792,136100000.0
2009-09-10 04:20:00,1.0792,1.0792,1.07895,1.0791,74000000.0
2009-09-10 04:25:00,1.07867,1.079,1.07849,1.0789,133600000.0
2009-09-10 04:30:00,1.0789,1.0791,1.0785,1.07859,189700000.0
2009-09-10 04:35:00,1.0791,1.0792,1.0789,1.0791,171500000.0
2009-09-10 04:40:00,1.0791,1.0791,1.07895,1.079,201700000.0
2009-09-10 04:45:00,1.079,1.0793,1.079,1.0793,177000000.0
2009-09-10 04:50:00,1.0793,1.0793,1.0793,1.0793,93500000.0
2009-09-10 04:55:00,1.0793,1.07945,1.07915,1.0793,212100000.0
2009-09-10 05:00:00,1.0793,1.07935,1.0788,1.07905,270900000.0
2009-09-10 05:05:00,1.0791,1.07915,1.07863,1.07863,108000000.0
2009-09-10 05:10:00,1.07895,1.07905,1.0787,1.07885,138700000.0
2009-09-10 05:15:00,1.0788,1.079,1.0785,1.0789,208300000.0
2009-09-10 05:20:00,1.079,1.0791,1.0788,1.0789,194300000.0
2009-09-10 05:25:00,1.07866,1.079,1.0785,1.0788,79300000.0
2009-09-10 05:30:00,1.0788,1.0789,1.07853,1.0789,88900000.0
2009-09-10 05:35:00,1.07863,1.0789,1.07854,1.0787,145400000.0
2009-09-10 05:40:00,1.0787,1.07875,1.07838,1.0787,224600000.0
2009-09-10 05:45:00,1.0787,1.07875,1.07839,1.07858,193800000.0
2009-09-10 05:50:00,1.07875,1.07875,1.07835,1.07835,203300000.0
2009-09-10 05:55:00,1.07835,1.07835,1.07825,1.07835,156900000.0
2009-09-10 06:00:00,1.07835,1.07865,1.07825,1.0785,161200000.0
2009-09-10 06:05:00,1.0785,1.07865,1.07825,1.0786,534200000.0
2009-09-10 06:10:00,1.0786,1.0786,1.0783,1.0784,246900000.0
2009-09-10 06:15:00,1.0784,1.0785,1.0783,1.07835,141000000.0
2009-09-10 06:20:00,1.07835,1.0786,1.0783,1.0785,143500000.0
2009-09-10 06:25:00,1.0785,1.0785,1.07825,1.0784,47800000.0
2009-09-10 06:30:00,1.0784,1.0784,1.07835,1.0784,43100000.0
2009-09-10 06:35:00,1.0784,1.07865,1.0784,1.07865,105900000.0
2009-09-10 06:40:00,1.0786,1.07865,1.07855,1.07865,57500000.0
2009-09-10 06:45:00,1.07842,1.07875,1.07827,1.07865,185800000.0
2009-09-10 06:50:00,1.07865,1.0787,1.0786,1.07865,33100000.0
2009-09-10 06:55:00,1.07834,1.07865,1.07828,1.0783,381200000.0
2009-09-10 07:00:00,1.0783,1.07855,1.07825,1.0783,277700000.0
2009-09-10 07:05:00,1.0783,1.07865,1.07825,1.0783,373700000.0
2009-09-10 07:10:00,1.0783,1.0783,1.07768,1.07803,921600001.0
2009-09-10 07:15:00,1.0783,1.0783,1.0783,1.0783,73600000.0
2009-09-10 07:20:00,1.0783,1.0783,1.07805,1.0783,535100000.0
2009-09-10 07:25:00,1.0783,1.0783,1.07765,1.07765,453300000.0
2009-09-10 07:30:00,1.0783,1.0783,1.07768,1.0783,517000000.0
2009-09-10 07:35:00,1.0783,1.0784,1.07782,1.07835,532400000.0
2009-09-10 07:40:00,1.0784,1.0785,1.0782,1.0784,220000000.0
2009-09-10 07:45:00,1.0785,1.0786,1.07783,1.0786,176100000.0
2009-09-10 07:50:00,1.0785,1.0785,1.0783,1.0784,183400000.0
2009-09-10 07:55:00,1.0785,1.07875,1.0783,1.0783,143800000.0
2009-09-10 08:00:00,1.0783,1.0783,1.0781,1.0783,148500000.0
2009-09-10 08:05:00,1.07825,1.07825,1.07745,1.0777,496800000.0
2009-09-10 08:10:00,1.0778,1.0782,1.07775,1.07795,251400000.0
2009-09-10 08:15:00,1.07795,1.0781,1.07755,1.07785,380200000.0
2009-09-10 08:20:00,1.07785,1.07795,1.0777,1.07785,353000000.0
2009-09-10 08:25:00,1.07785,1.07815,1.0774,1.07815,502400000.0
2009-09-10 08:30:00,1.07815,1.07815,1.078,1.07805,299100000.0
2009-09-10 08:35:00,1.07805,1.0782,1.07805,1.0782,181700000.0
2009-09-10 08:40:00,1.0782,1.0782,1.0779,1.07805,305500000.0
2009-09-10 08:45:00,1.0781,1.0785,1.0781,1.0782,398200000.0
2009-09-10 08:50:00,1.0782,1.0783,1.0782,1.0783,426400000.0
2009-09-10 08:55:00,1.0783,1.07895,1.07825,1.07895,674000000.0
2009-09-10 09:00:00,1.0789,1.07955,1.07885,1.07915,729600001.0
2009-09-10 09:05:00,1.07915,1.0792,1.0789,1.0789,210900000.0
2009-09-10 09:10:00,1.0789,1.0789,1.07845,1.0788,276300000.0
2009-09-10 09:15:00,1.0788,1.07925,1.07855,1.07925,277400000.0
2009-09-10 09:20:00,1.0792,1.07975,1.0791,1.0794,482200000.0
2009-09-10 09:25:00,1.0793,1.0806,1.0793,1.0801,1260000001.0
2009-09-10 09:30:00,1.0802,1.08065,1.08,1.08055,1073400000.0
2009-09-10 09:35:00,1.0806,1.0813,1.0806,1.0812,653999999.0
2009-09-10 09:40:00,1.08115,1.08215,1.08105,1.082,610500000.0
2009-09-10 09:45:00,1.082,1.0823,1.0813,1.0821,889000000.0
2009-09-10 09:50:00,1.0821,1.0826,1.0817,1.0818,800600000.0
2009-09-10 09:55:00,1.0818,1.08185,1.0808,1.081,358400000.0
2009-09-10 10:00:00,1.08085,1.08175,1.08075,1.0813,792100000.0
2009-09-10 10:05:00,1.0813,1.0815,1.0806,1.0815,799500000.0
2009-09-10 10:10:00,1.0815,1.08215,1.081,1.08175,507900000.0
2009-09-10 10:15:00,1.08175,1.0824,1.0816,1.082,833000000.0
2009-09-10 10:20:00,1.082,1.0823,1.08165,1.082,339100000.0
2009-09-10 10:25:00,1.082,1.08235,1.0819,1.08225,526100000.0
2009-09-10 10:30:00,1.08235,1.08255,1.08175,1.0822,524700000.0
2009-09-10 10:35:00,1.0822,1.0823,1.0817,1.0818,430900000.0
2009-09-10 10:40:00,1.0818,1.08195,1.0817,1.08175,297100000.0
2009-09-10 10:45:00,1.08175,1.08175,1.0813,1.0815,338500000.0
2009-09-10 10:50:00,1.0815,1.082,1.08135,1.08135,518500000.0
2009-09-10 10:55:00,1.08135,1.08215,1.08095,1.08205,402000000.0
2009-09-10 11:00:00,1.08205,1.0823,1.08165,1.08205,308700000.0
2009-09-10 11:05:00,1.08205,1.08225,1.08165,1.082,514900000.0
2009-09-10 11:10:00,1.08205,1.0821,1.08165,1.0818,411800000.0
2009-09-10 11:15:00,1.0818,1.0825,1.08175,1.0825,217000000.0
2009-09-10 11:20:00,1.0825,1.08425,1.08245,1.08425,461460000.0
2009-09-10 11:25:00,1.08425,1.08525,1.0841,1.08495,700799999.0
2009-09-10 11:30:00,1.085,1.085,1.0845,1.08495,367200000.0
2009-09-10 11:35:00,1.08495,1.08525,1.08455,1.0849,704100000.0
2009-09-10 11:40:00,1.0849,1.08555,1.0849,1.0851,953000000.0
2009-09-10 11:45:00,1.0851,1.0851,1.08445,1.085,365500000.0
2009-09-10 11:50:00,1.085,1.0864,1.08465,1.08635,649900000.0
2009-09-10 11:55:00,1.08635,1.08655,1.08585,1.0859,634900000.0
2009-09-10 12:00:00,1.0859,1.0863,1.08585,1.0861,360100000.0
2009-09-10 12:05:00,1.0861,1.087,1.08605,1.087,421300000.0
2009-09-10 12:10:00,1.087,1.08795,1.08665,1.0868,709600000.0
2009-09-10 12:15:00,1.0869,1.087,1.0863,1.08665,739400000.0
2009-09-10 12:20:00,1.08665,1.08725,1.08665,1.0867,276900000.0
2009-09-10 12:25:00,1.0865,1.0867,1.08615,1.08625,782900000.0
2009-09-10 12:30:00,1.08625,1.0863,1.08565,1.08595,620200000.0
2009-09-10 12:35:00,1.08595,1.0862,1.0857,1.08575,608200000.0
2009-09-10 12:40:00,1.08575,1.0858,1.0849,1.0856,788200000.0
2009-09-10 12:45:00,1.08565,1.08625,1.08535,1.08585,285300000.0
2009-09-10 12:50:00,1.0858,1.08615,1.0857,1.0858,493400001.0
2009-09-10 12:55:00,1.0858,1.0861,1.08565,1.086,338200000.0
2009-09-10 13:00:00,1.086,1.0863,1.0854,1.0862,798500000.0
2009-09-10 13:05:00,1.0862,1.0877,1.0862,1.08695,758200000.0
2009-09-10 13:10:00,1.08695,1.087,1.0858,1.0858,813100000.0
2009-09-10 13:15:00,1.0858,1.0866,1.0858,1.0861,719400000.0
2009-09-10 13:20:00,1.0861,1.0868,1.0861,1.08625,795600000.0
2009-09-10 13:25:00,1.0862,1.0864,1.0852,1.08605,619300000.0
2009-09-10 13:30:00,1.08605,1.0866,1.086,1.08645,308100000.0
2009-09-10 13:35:00,1.08645,1.0873,1.08635,1.08645,292500000.0
2009-09-10 13:40:00,1.0864,1.08645,1.08585,1.086,1050400000.0
2009-09-10 13:45:00,1.086,1.0864,1.086,1.0861,666800000.0
2009-09-10 13:50:00,1.0861,1.08635,1.08535,1.0857,569000000.0
2009-09-10 13:55:00,1.0857,1.0858,1.0853,1.08555,551000000.0
2009-09-10 14:00:00,1.08555,1.0857,1.08525,1.08565,628090000.0
2009-09-10 14:05:00,1.08493,1.0856,1.08493,1.0854,412900000.0
2009-09-10 14:10:00,1.08535,1.0857,1.0853,1.0856,362700000.0
2009-09-10 14:15:00,1.0856,1.0858,1.0854,1.0855,841500000.0
2009-09-10 14:20:00,1.0854,1.087,1.08535,1.087,838500000.0
2009-09-10 14:25:00,1.087,1.0871,1.08625,1.08645,861300000.0
2009-09-10 14:30:00,1.08625,1.0873,1.0856,1.0865,996000000.0
2009-09-10 14:35:00,1.0865,1.0869,1.08575,1.0858,993600000.0
2009-09-10 14:40:00,1.0858,1.0859,1.08325,1.0839,1023700000.0
2009-09-10 14:45:00,1.0839,1.08525,1.0839,1.08465,661200000.0
2009-09-10 14:50:00,1.08465,1.0848,1.0828,1.0839,993100000.0
2009-09-10 14:55:00,1.0839,1.08595,1.08375,1.0859,896100000.0
2009-09-10 15:00:00,1.0859,1.0866,1.0816,1.0829,1288500000.0
2009-09-10 15:05:00,1.083,1.084,1.08205,1.0826,880800000.0
2009-09-10 15:10:00,1.08245,1.08305,1.082,1.0829,722900004.0
2009-09-10 15:15:00,1.08295,1.083,1.0809,1.081,1063400000.0
2009-09-10 15:20:00,1.081,1.082,1.0805,1.082,969700000.0
2009-09-10 15:25:00,1.08205,1.08335,1.0818,1.082,1224200000.0
2009-09-10 15:30:00,1.08195,1.08445,1.0819,1.0832,1318000001.0
2009-09-10 15:35:00,1.08315,1.0841,1.0821,1.0839,1066900001.0
2009-09-10 15:40:00,1.08385,1.08495,1.08245,1.0848,971700000.0
2009-09-10 15:45:00,1.0848,1.08595,1.08465,1.0858,1284000000.0
2009-09-10 15:50:00,1.0858,1.0868,1.08475,1.0848,1089400000.0
2009-09-10 15:55:00,1.0848,1.0848,1.0835,1.0837,1310600000.0
2009-09-10 16:00:00,1.08365,1.085,1.0833,1.085,1277999998.0
2009-09-10 16:05:00,1.0851,1.0865,1.0848,1.08605,1291800000.0
2009-09-10 16:10:00,1.08605,1.0861,1.0842,1.08485,1134100000.0
2009-09-10 16:15:00,1.0849,1.0858,1.0847,1.08565,772900000.0
2009-09-10 16:20:00,1.08565,1.08655,1.0855,1.0865,1037900000.0
2009-09-10 16:25:00,1.0865,1.0865,1.08555,1.08565,1000400000.0
2009-09-10 16:30:00,1.08565,1.08645,1.08515,1.0864,760500000.0
2009-09-10 16:35:00,1.0864,1.08645,1.08515,1.0852,1240500000.0
2009-09-10 16:40:00,1.0852,1.0853,1.08435,1.08525,819700000.0
2009-09-10 16:45:00,1.08525,1.0853,1.0842,1.08475,641500000.0
2009-09-10 16:50:00,1.08485,1.08485,1.08305,1.0833,871699999.0
2009-09-10 16:55:00,1.0833,1.0833,1.0813,1.08175,985200000.0
2009-09-10 17:00:00,1.08175,1.08265,1.08165,1.0818,1560400000.0
2009-09-10 17:05:00,1.08185,1.08195,1.07925,1.08055,1416800001.0
2009-09-10 17:10:00,1.0805,1.08115,1.08015,1.081,894800000.0
2009-09-10 17:15:00,1.081,1.0812,1.08035,1.0806,699600000.0
2009-09-10 17:20:00,1.0805,1.08135,1.08005,1.0808,911000000.0
2009-09-10 17:25:00,1.0808,1.08155,1.08075,1.0814,675500000.0
2009-09-10 17:30:00,1.0814,1.08165,1.0811,1.0813,913900000.0
2009-09-10 17:35:00,1.0813,1.0813,1.08015,1.08015,833000000.0
2009-09-10 17:40:00,1.08015,1.08075,1.0798,1.0806,889300000.0
2009-09-10 17:45:00,1.0806,1.08075,1.07985,1.0801,642900000.0
2009-09-10 17:50:00,1.0801,1.081,1.0799,1.081,524400000.0
2009-09-10 17:55:00,1.081,1.08125,1.0808,1.08125,393700000.0
2009-09-10 18:00:00,1.08125,1.0814,1.0808,1.08105,612200000.0
2009-09-10 18:05:00,1.08105,1.08185,1.081,1.08185,771000000.0
2009-09-10 18:10:00,1.0818,1.0824,1.0818,1.08225,542500000.0
2009-09-10 18:15:00,1.0823,1.08255,1.082,1.0821,427300000.0
2009-09-10 18:20:00,1.0821,1.08265,1.0821,1.08225,1105899998.0
2009-09-10 18:25:00,1.08225,1.08225,1.08135,1.08175,604000000.0
2009-09-10 18:30:00,1.08175,1.0818,1.0814,1.0814,651600007.0
2009-09-10 18:35:00,1.0815,1.0817,1.08115,1.08125,366100000.0
2009-09-10 18:40:00,1.08125,1.08125,1.08025,1.08045,746500000.0
2009-09-10 18:45:00,1.08045,1.08065,1.0803,1.08055,514800000.0
2009-09-10 18:50:00,1.0806,1.08065,1.07975,1.08,765400000.0
2009-09-10 18:55:00,1.08,1.0807,1.0797,1.0807,488400000.0
2009-09-10 19:00:00,1.0807,1.08085,1.0796,1.08015,1053900000.0
2009-09-10 19:05:00,1.08015,1.08025,1.07885,1.07975,1362000002.0
2009-09-10 19:10:00,1.0798,1.08005,1.0792,1.0798,901900000.0
2009-09-10 19:15:00,1.0798,1.0798,1.07905,1.0793,561000000.0
2009-09-10 19:20:00,1.0793,1.08005,1.07925,1.08005,598200000.0
2009-09-10 19:25:00,1.08005,1.0803,1.08,1.08025,347300000.0
2009-09-10 19:30:00,1.08025,1.08025,1.0799,1.08005,872399997.0
2009-09-10 19:35:00,1.08005,1.0803,1.0797,1.0797,397400000.0
2009-09-10 19:40:00,1.0797,1.0806,1.0796,1.08055,414900000.0
2009-09-10 19:45:00,1.0806,1.0806,1.07985,1.08005,761800001.0
2009-09-10 19:50:00,1.08005,1.08005,1.0785,1.07875,1059300000.0
2009-09-10 19:55:00,1.0788,1.079,1.07855,1.07885,592500000.0
2009-09-10 20:00:00,1.0788,1.07885,1.0783,1.07865,360700000.0
2009-09-10 20:05:00,1.07865,1.0787,1.078,1.07835,513300000.0
2009-09-10 20:10:00,1.07835,1.079,1.07825,1.07865,382400000.0
2009-09-10 20:15:00,1.0786,1.07905,1.07855,1.07905,343300000.0
2009-09-10 20:20:00,1.07905,1.07955,1.0789,1.07945,563700000.0
2009-09-10 20:25:00,1.0795,1.0796,1.0789,1.07935,650000001.0
2009-09-10 20:30:00,1.07935,1.0798,1.079,1.07975,724000000.0
2009-09-10 20:35:00,1.0798,1.0798,1.0792,1.07925,659999998.0
2009-09-10 20:40:00,1.07925,1.07925,1.07895,1.0792,194200000.0
2009-09-10 20:45:00,1.07925,1.0796,1.07915,1.0793,409600000.0
2009-09-10 20:50:00,1.0793,1.0795,1.0792,1.0793,364200000.0
2009-09-10 20:55:00,1.07935,1.0795,1.07885,1.07885,430200000.0
2009-09-10 21:00:00,1.07885,1.0795,1.07885,1.07925,455800000.0
2009-09-10 21:05:00,1.07925,1.07985,1.07925,1.0797,1098799999.0
2009-09-10 21:10:00,1.0797,1.0802,1.0795,1.08005,628300000.0
2009-09-10 21:15:00,1.08005,1.08005,1.0794,1.0794,521600000.0
2009-09-10 21:20:00,1.0794,1.0797,1.07935,1.0794,678100000.0
2009-09-10 21:25:00,1.0794,1.07955,1.0791,1.07915,276100000.0
2009-09-10 21:30:00,1.07915,1.07925,1.0785,1.0785,525800000.0
2009-09-10 21:35:00,1.0785,1.0787,1.0781,1.0782,490600000.0
2009-09-10 21:40:00,1.0782,1.07865,1.0782,1.07835,324100000.0
2009-09-10 21:45:00,1.0783,1.0784,1.0779,1.07825,307500000.0
2009-09-10 21:50:00,1.07825,1.0784,1.0779,1.07825,236800000.0
2009-09-10 21:55:00,1.07825,1.07845,1.0781,1.0782,274300000.0
2009-09-10 22:00:00,1.0782,1.0787,1.07815,1.07865,397400000.0
2009-09-10 22:05:00,1.07865,1.0797,1.07855,1.07925,415800000.0
2009-09-10 22:10:00,1.07925,1.0793,1.07835,1.0788,313100000.0
2009-09-10 22:15:00,1.0788,1.0789,1.07785,1.078,252300000.0
2009-09-10 22:20:00,1.078,1.07805,1.07795,1.07795,115300000.0
2009-09-10 22:25:00,1.07795,1.0783,1.07777,1.07805,215800000.0
2009-09-10 22:30:00,1.07805,1.0782,1.0778,1.0779,132300000.0
2009-09-10 22:35:00,1.07785,1.0779,1.07695,1.0778,427430001.0
2009-09-10 22:40:00,1.0778,1.0778,1.0771,1.0775,385400000.0
2009-09-10 22:45:00,1.0775,1.0775,1.07715,1.0772,138000000.0
2009-09-10 22:50:00,1.0772,1.0775,1.07715,1.07725,108900000.0
2009-09-10 22:55:00,1.0773,1.07745,1.077,1.077,166100000.0
2009-09-10 23:00:00,1.0769,1.07725,1.07675,1.07725,33800000.0
2009-09-10 23:05:00,1.07725,1.0774,1.07685,1.07725,34700000.0
2009-09-10 23:10:00,1.0773,1.0773,1.07686,1.07707,60100000.0
2009-09-10 23:15:00,1.07725,1.0774,1.07717,1.0774,76800000.0
2009-09-10 23:20:00,1.0774,1.0775,1.07702,1.0775,94200000.0
2009-09-10 23:25:00,1.0775,1.0775,1.07712,1.07744,160200000.0
2009-09-10 23:30:00,1.0775,1.0779,1.07745,1.0775,130700000.0
2009-09-10 23:35:00,1.0775,1.07765,1.0774,1.0775,169000000.0
2009-09-10 23:40:00,1.0775,1.07755,1.07725,1.07735,110700000.0
2009-09-10 23:45:00,1.07724,1.0775,1.0771,1.0773,175400000.0
2009-09-10 23:50:00,1.0774,1.0775,1.07698,1.07725,233600000.0
2009-09-10 23:55:00,1.07732,1.07775,1.07725,1.07775,87800000.0
2009-09-11 00:00:00,1.07775,1.07775,1.07725,1.07745,177400000.0
2009-09-11 00:05:00,1.07745,1.07745,1.07745,1.07745,145900000.0
2009-09-11 00:10:00,1.07745,1.07755,1.07745,1.07755,190500000.0
2009-09-11 00:15:00,1.07755,1.07755,1.07745,1.07755,188100000.0
2009-09-11 00:20:00,1.07755,1.0776,1.07722,1.0776,192900000.0
2009-09-11 00:25:00,1.0776,1.0777,1.0775,1.07765,105600000.0
2009-09-11 00:30:00,1.07765,1.0777,1.07745,1.0775,75200000.0
2009-09-11 00:35:00,1.07747,1.07775,1.07723,1.07758,149300000.0
2009-09-11 00:40:00,1.0777,1.07775,1.07719,1.07726,219900000.0
2009-09-11 00:45:00,1.0777,1.07775,1.07718,1.07718,83100000.0
2009-09-11 00:50:00,1.0777,1.0777,1.07723,1.07739,95900000.0
2009-09-11 00:55:00,1.07749,1.0778,1.07725,1.07735,87500000.0
2009-09-11 01:00:00,1.07745,1.07745,1.0772,1.0774,61400000.0
2009-09-11 01:05:00,1.0773,1.0774,1.0773,1.0773,44400000.0
2009-09-11 01:10:00,1.0774,1.0777,1.07735,1.0777,68400000.0
2009-09-11 01:15:00,1.07765,1.07785,1.07755,1.0777,85300000.0
2009-09-11 01:20:00,1.07765,1.0778,1.0775,1.0778,64400000.0
2009-09-11 01:25:00,1.0776,1.0778,1.0771,1.0775,74600000.0
2009-09-11 01:30:00,1.0775,1.0779,1.0775,1.0778,171300000.0
2009-09-11 01:35:00,1.0778,1.07805,1.07765,1.07785,286700000.0
2009-09-11 01:40:00,1.07785,1.0779,1.0778,1.0779,166600000.0
2009-09-11 01:45:00,1.0779,1.0779,1.07744,1.07744,91400000.0
2009-09-11 01:50:00,1.0779,1.078,1.0777,1.07775,236700000.0
2009-09-11 01:55:00,1.0778,1.07805,1.07737,1.0778,244800000.0
2009-09-11 02:00:00,1.0779,1.0781,1.0773,1.0774,358500000.0
2009-09-11 02:05:00,1.0774,1.0775,1.0773,1.0774,181900000.0
2009-09-11 02:10:00,1.0774,1.0774,1.0773,1.0774,245000000.0
2009-09-11 02:15:00,1.0774,1.0774,1.0773,1.0774,132200000.0
2009-09-11 02:20:00,1.0774,1.078,1.0774,1.0779,161100000.0
2009-09-11 02:25:00,1.0779,1.0785,1.0779,1.0783,402200000.0
2009-09-11 02:30:00,1.0783,1.0783,1.07785,1.0779,205500000.0
2009-09-11 02:35:00,1.0779,1.07805,1.0778,1.07805,240400000.0
2009-09-11 02:40:00,1.078,1.078,1.07752,1.07766,120200000.0
2009-09-11 02:45:00,1.07795,1.07795,1.0775,1.0778,158400000.0
2009-09-11 02:50:00,1.0778,1.07795,1.0778,1.0779,114000000.0
2009-09-11 02:55:00,1.0779,1.0784,1.0779,1.0784,326000000.0
2009-09-11 03:00:00,1.0784,1.0784,1.0781,1.0781,320400000.0
2009-09-11 03:05:00,1.07815,1.07825,1.078,1.0782,258000000.0
2009-09-11 03:10:00,1.0782,1.07825,1.0779,1.07825,77100000.0
2009-09-11 03:15:00,1.07825,1.0783,1.07815,1.0783,253200000.0
2009-09-11 03:20:00,1.0783,1.0783,1.07784,1.07825,121200000.0
2009-09-11 03:25:00,1.0783,1.0784,1.0782,1.0783,82400000.0
2009-09-11 03:30:00,1.0783,1.07855,1.0783,1.0785,211400000.0
2009-09-11 03:35:00,1.0785,1.0786,1.07808,1.07855,80400000.0
2009-09-11 03:40:00,1.07855,1.07855,1.07835,1.07835,226800000.0
2009-09-11 03:45:00,1.0784,1.0786,1.07835,1.07845,234000000.0
2009-09-11 03:50:00,1.0785,1.07855,1.0782,1.0782,139700000.0
2009-09-11 03:55:00,1.0782,1.0786,1.0782,1.07835,139000000.0
2009-09-11 04:00:00,1.07835,1.07835,1.0771,1.07735,439100000.0
2009-09-11 04:05:00,1.0774,1.0781,1.07725,1.0777,312400000.0
2009-09-11 04:10:00,1.0776,1.0777,1.0772,1.0772,277000000.0
2009-09-11 04:15:00,1.0772,1.0772,1.0767,1.0768,445999998.0
2009-09-11 04:20:00,1.0768,1.077,1.07665,1.0767,380200000.0
2009-09-11 04:25:00,1.0767,1.0769,1.0767,1.0769,125200000.0
2009-09-11 04:30:00,1.0769,1.077,1.0761,1.0761,342400000.0
2009-09-11 04:35:00,1.0761,1.0763,1.0761,1.0763,177900000.0
2009-09-11 04:40:00,1.0763,1.0766,1.0762,1.0764,267100000.0
2009-09-11 04:45:00,1.0764,1.0766,1.0762,1.0763,247200000.0
2009-09-11 04:50:00,1.0763,1.0767,1.0763,1.0765,209500000.0
2009-09-11 04:55:00,1.0765,1.07655,1.0763,1.0764,215300000.0
2009-09-11 05:00:00,1.0764,1.07665,1.07597,1.0763,76100000.0
2009-09-11 05:05:00,1.0763,1.0763,1.0761,1.0761,148800000.0
2009-09-11 05:10:00,1.0761,1.0761,1.0761,1.0761,157100000.0
2009-09-11 05:15:00,1.0761,1.0762,1.0761,1.0761,159900000.0
2009-09-11 05:20:00,1.0762,1.0762,1.07555,1.0758,257599994.0
2009-09-11 05:25:00,1.0758,1.0762,1.07555,1.076,199200000.0
2009-09-11 05:30:00,1.076,1.0762,1.0759,1.0762,63400000.0
2009-09-11 05:35:00,1.0762,1.07625,1.0757,1.07585,136000000.0
2009-09-11 05:40:00,1.0762,1.0762,1.07559,1.07578,121300000.0
2009-09-11 05:45:00,1.07575,1.07615,1.07573,1.0761,243600000.0
2009-09-11 05:50:00,1.0761,1.0761,1.0761,1.0761,38400000.0
2009-09-11 05:55:00,1.0761,1.0761,1.0759,1.0759,109300000.0
2009-09-11 06:00:00,1.076,1.0761,1.0759,1.076,152800000.0
2009-09-11 06:05:00,1.076,1.0761,1.076,1.076,82200000.0
2009-09-11 06:10:00,1.076,1.076,1.0756,1.0758,98100000.0
2009-09-11 06:15:00,1.07575,1.076,1.07565,1.0759,105200000.0
2009-09-11 06:20:00,1.0759,1.0759,1.07536,1.0757,129500000.0
2009-09-11 06:25:00,1.0757,1.0757,1.07517,1.07542,269800000.0
2009-09-11 06:30:00,1.0757,1.0757,1.0753,1.0757,149000000.0
2009-09-11 06:35:00,1.0757,1.0757,1.07555,1.0756,281400000.0
2009-09-11 06:40:00,1.07555,1.0756,1.07525,1.0754,333300000.0
2009-09-11 06:45:00,1.0755,1.0755,1.07535,1.07535,163400000.0
2009-09-11 06:50:00,1.07535,1.0755,1.0753,1.0755,138800000.0
2009-09-11 06:55:00,1.0755,1.07555,1.0754,1.0754,172500000.0
2009-09-11 07:00:00,1.0754,1.07545,1.07483,1.07535,516400000.0
2009-09-11 07:05:00,1.07535,1.0754,1.0753,1.0753,353200000.0
2009-09-11 07:10:00,1.0754,1.0755,1.0753,1.0755,96800000.0
2009-09-11 07:15:00,1.0755,1.0755,1.0753,1.0754,127600000.0
2009-09-11 07:20:00,1.0755,1.0755,1.0753,1.07535,101500000.0
2009-09-11 07:25:00,1.0754,1.0754,1.07458,1.0753,296200000.0
2009-09-11 07:30:00,1.0753,1.0755,1.0753,1.0754,260500000.0
2009-09-11 07:35:00,1.0753,1.0757,1.07525,1.0757,142100000.0
2009-09-11 07:40:00,1.07522,1.07575,1.07501,1.0755,297400000.0
2009-09-11 07:45:00,1.0755,1.07555,1.0754,1.0754,157400000.0
2009-09-11 07:50:00,1.07502,1.07565,1.07469,1.0756,165800000.0
2009-09-11 07:55:00,1.0756,1.0756,1.0752,1.0752,156100000.0
2009-09-11 08:00:00,1.0752,1.0752,1.0749,1.075,238600000.0
2009-09-11 08:05:00,1.075,1.0755,1.07485,1.0755,186800000.0
2009-09-11 08:10:00,1.0755,1.0755,1.0754,1.07545,221000000.0
2009-09-11 08:15:00,1.07545,1.0763,1.0754,1.07585,456500000.0
2009-09-11 08:20:00,1.0759,1.0765,1.0758,1.07645,253800000.0
2009-09-11 08:25:00,1.07645,1.0769,1.07635,1.07635,325500000.0
2009-09-11 08:30:00,1.0763,1.0769,1.076,1.07685,283100000.0
2009-09-11 08:35:00,1.07685,1.0775,1.07685,1.0775,702900000.0
2009-09-11 08:40:00,1.0775,1.078,1.0773,1.078,299400000.0
2009-09-11 08:45:00,1.0781,1.0782,1.07795,1.078,317100000.0
2009-09-11 08:50:00,1.078,1.0781,1.0776,1.078,225300000.0
2009-09-11 08:55:00,1.078,1.0781,1.0776,1.07785,459400000.0
2009-09-11 09:00:00,1.07785,1.0779,1.07745,1.07755,350000000.0
2009-09-11 09:05:00,1.07755,1.07805,1.07725,1.0773,352000000.0
2009-09-11 09:10:00,1.0773,1.0775,1.07635,1.0764,555200000.0
2009-09-11 09:15:00,1.0764,1.07705,1.0759,1.07695,598500000.0
2009-09-11 09:20:00,1.07695,1.0773,1.0768,1.0768,541700000.0
2009-09-11 09:25:00,1.07685,1.07685,1.0762,1.0763,566600000.0
2009-09-11 09:30:00,1.0763,1.0763,1.0753,1.07545,1138100000.0
2009-09-11 09:35:00,1.0755,1.07645,1.07545,1.07645,630200000.0
2009-09-11 09:40:00,1.07645,1.0765,1.07545,1.0756,869200001.0
2009-09-11 09:45:00,1.0756,1.0769,1.0756,1.07685,979100000.0
2009-09-11 09:50:00,1.0768,1.0769,1.0759,1.0761,399100000.0
2009-09-11 09:55:00,1.0761,1.07755,1.076,1.07745,508200000.0
2009-09-11 10:00:00,1.07755,1.07755,1.0763,1.0765,400500000.0
2009-09-11 10:05:00,1.0765,1.0776,1.0761,1.07715,263900000.0
2009-09-11 10:10:00,1.07715,1.07785,1.07715,1.0778,204600000.0
2009-09-11 10:15:00,1.0778,1.0784,1.0775,1.0782,458600000.0
2009-09-11 10:20:00,1.0782,1.0785,1.0779,1.0781,443500000.0
2009-09-11 10:25:00,1.0781,1.0784,1.07785,1.078,360900000.0
2009-09-11 10:30:00,1.078,1.07825,1.07745,1.0776,293900000.0
2009-09-11 10:35:00,1.0777,1.07795,1.07735,1.0776,201000000.0
2009-09-11 10:40:00,1.0776,1.0776,1.0769,1.0773,390200001.0
2009-09-11 10:45:00,1.0773,1.0775,1.0761,1.0761,624100000.0
2009-09-11 10:50:00,1.0761,1.0764,1.0761,1.07625,295200000.0
2009-09-11 10:55:00,1.07635,1.07685,1.07625,1.0767,391000000.0
2009-09-11 11:00:00,1.0767,1.0774,1.0766,1.0772,339400000.0
2009-09-11 11:05:00,1.07715,1.0774,1.0766,1.0767,282900000.0
2009-09-11 11:10:00,1.0767,1.07675,1.0763,1.07645,239900000.0
2009-09-11 11:15:00,1.0765,1.0765,1.07625,1.07625,360900000.0
2009-09-11 11:20:00,1.07625,1.0765,1.0756,1.0756,866400000.0
2009-09-11 11:25:00,1.0756,1.07595,1.07515,1.07585,606700000.0
2009-09-11 11:30:00,1.0759,1.07595,1.0757,1.0757,394400000.0
2009-09-11 11:35:00,1.0757,1.0757,1.0753,1.0754,342700001.0
2009-09-11 11:40:00,1.0754,1.07555,1.07515,1.0752,637300000.0
2009-09-11 11:45:00,1.0752,1.0753,1.0751,1.0752,380800000.0
2009-09-11 11:50:00,1.0752,1.07525,1.07485,1.075,516600000.0
2009-09-11 11:55:00,1.07495,1.07595,1.07495,1.0759,506900000.0
2009-09-11 12:00:00,1.076,1.076,1.0755,1.0755,304000000.0
2009-09-11 12:05:00,1.0755,1.07575,1.07535,1.0756,438200000.0
2009-09-11 12:10:00,1.07565,1.0759,1.07545,1.07565,242300000.0
2009-09-11 12:15:00,1.07565,1.0758,1.07555,1.07565,222300000.0
2009-09-11 12:20:00,1.07565,1.0757,1.0755,1.0755,201500000.0
2009-09-11 12:25:00,1.0756,1.0756,1.0754,1.0756,275200000.0
2009-09-11 12:30:00,1.0756,1.07575,1.07545,1.07565,279600000.0
2009-09-11 12:35:00,1.0756,1.0759,1.07555,1.0759,274200000.0
2009-09-11 12:40:00,1.0759,1.0759,1.0755,1.07565,247000000.0
2009-09-11 12:45:00,1.07565,1.07575,1.0753,1.0754,391400000.0
2009-09-11 12:50:00,1.0754,1.07545,1.07505,1.0752,529100000.0
2009-09-11 12:55:00,1.07525,1.07605,1.07525,1.07575,588200000.0
2009-09-11 13:00:00,1.07575,1.076,1.0754,1.0757,600000000.0
2009-09-11 13:05:00,1.0757,1.0761,1.0755,1.0761,401700000.0
2009-09-11 13:10:00,1.0762,1.0762,1.07565,1.07565,441500000.0
2009-09-11 13:15:00,1.07555,1.0764,1.0755,1.0763,364500000.0
2009-09-11 13:20:00,1.0763,1.077,1.0763,1.0768,258000000.0
2009-09-11 13:25:00,1.0768,1.0772,1.0767,1.0771,284100000.0
2009-09-11 13:30:00,1.07715,1.0777,1.077,1.07705,790200001.0
2009-09-11 13:35:00,1.07705,1.07755,1.07685,1.0775,524500000.0
2009-09-11 13:40:00,1.0775,1.0778,1.077,1.077,693600000.0
2009-09-11 13:45:00,1.077,1.077,1.07625,1.07685,501000000.0
2009-09-11 13:50:00,1.07685,1.07685,1.07645,1.07665,443300000.0
2009-09-11 13:55:00,1.0766,1.07675,1.07645,1.07665,406700000.0
2009-09-11 14:00:00,1.0766,1.0767,1.07615,1.0766,685600000.0
2009-09-11 14:05:00,1.0766,1.077,1.0766,1.077,250300000.0
2009-09-11 14:10:00,1.077,1.0777,1.077,1.0776,430500000.0
2009-09-11 14:15:00,1.07755,1.07785,1.07745,1.07765,392100000.0
2009-09-11 14:20:00,1.07765,1.078,1.0773,1.07735,874600000.0
2009-09-11 14:25:00,1.07735,1.07805,1.0772,1.07795,801299998.0
2009-09-11 14:30:00,1.07795,1.07895,1.07765,1.07805,1355400001.0
2009-09-11 14:35:00,1.07805,1.07835,1.0779,1.0781,609400000.0
2009-09-11 14:40:00,1.0781,1.0781,1.07745,1.07775,655100000.0
2009-09-11 14:45:00,1.0777,1.0777,1.0769,1.0775,532400000.0
2009-09-11 14:50:00,1.07755,1.07825,1.0772,1.0777,495800000.0
2009-09-11 14:55:00,1.0777,1.0779,1.07715,1.0775,441700000.0
2009-09-11 15:00:00,1.0776,1.0777,1.07625,1.07695,1070199999.0
2009-09-11 15:05:00,1.07695,1.07715,1.07655,1.0767,476300000.0
2009-09-11 15:10:00,1.0767,1.07695,1.0765,1.0766,1110500000.0
2009-09-11 15:15:00,1.0767,1.07675,1.0762,1.0763,720100000.0
2009-09-11 15:20:00,1.07625,1.07665,1.075,1.0754,959400000.0
2009-09-11 15:25:00,1.07535,1.0761,1.07475,1.07575,912200000.0
2009-09-11 15:30:00,1.0758,1.0769,1.0757,1.0762,1116300000.0
2009-09-11 15:35:00,1.0762,1.0765,1.07495,1.07495,1641299997.0
2009-09-11 15:40:00,1.07495,1.07665,1.07495,1.07635,1279000000.0
2009-09-11 15:45:00,1.07635,1.07675,1.07505,1.0754,1221400000.0
2009-09-11 15:50:00,1.0754,1.0761,1.0752,1.0752,1312800001.0
2009-09-11 15:55:00,1.0751,1.0758,1.0746,1.07575,1526900000.0
2009-09-11 16:00:00,1.0757,1.0781,1.07525,1.077,1306900001.0
2009-09-11 16:05:00,1.077,1.0782,1.07675,1.07725,1589400000.0
2009-09-11 16:10:00,1.0772,1.07795,1.0766,1.0774,1645600000.0
2009-09-11 16:15:00,1.0774,1.0774,1.07655,1.07665,1287800000.0
2009-09-11 16:20:00,1.07665,1.0772,1.0758,1.0759,1013400000.0
2009-09-11 16:25:00,1.07595,1.077,1.0758,1.0765,1306600000.0
2009-09-11 16:30:00,1.0765,1.0765,1.0753,1.0754,1187900000.0
2009-09-11 16:35:00,1.0754,1.07595,1.07465,1.0756,1027599999.0
2009-09-11 16:40:00,1.0756,1.0757,1.07365,1.0743,1561900001.0
2009-09-11 16:45:00,1.0743,1.07475,1.0734,1.0745,1863999994.0
2009-09-11 16:50:00,1.07455,1.07515,1.07435,1.0745,1109000000.0
2009-09-11 16:55:00,1.07455,1.0749,1.07365,1.07385,1704100000.0
2009-09-11 17:00:00,1.07385,1.0744,1.0736,1.07385,1419200000.0
2009-09-11 17:05:00,1.0739,1.07395,1.0719,1.07195,2303399998.0
2009-09-11 17:10:00,1.07195,1.07285,1.0715,1.07245,1908100000.0
2009-09-11 17:15:00,1.0725,1.0732,1.07215,1.0723,1158200000.0
2009-09-11 17:20:00,1.0723,1.0734,1.0721,1.07295,789600000.0
2009-09-11 17:25:00,1.0729,1.0739,1.07285,1.07385,1038000000.0
2009-09-11 17:30:00,1.07385,1.0744,1.0733,1.0734,1339100000.0
2009-09-11 17:35:00,1.0734,1.07465,1.0734,1.0735,1302800000.0
2009-09-11 17:40:00,1.07355,1.07445,1.07345,1.0738,701100000.0
2009-09-11 17:45:00,1.07375,1.07485,1.07375,1.0748,940200000.0
2009-09-11 17:50:00,1.0748,1.07515,1.07455,1.07485,900200000.0
2009-09-11 17:55:00,1.0749,1.0754,1.07425,1.07425,1013350000.0
2009-09-11 18:00:00,1.0743,1.0744,1.0741,1.0742,1754100003.0
2009-09-11 18:05:00,1.0742,1.07475,1.0742,1.0747,1145200000.0
2009-09-11 18:10:00,1.07465,1.07485,1.07405,1.07455,1209500000.0
2009-09-11 18:15:00,1.07455,1.0748,1.07415,1.07455,551600000.0
2009-09-11 18:20:00,1.07455,1.07605,1.07455,1.076,856200000.0
2009-09-11 18:25:00,1.07605,1.0771,1.0759,1.0768,1108300000.0
2009-09-11 18:30:00,1.0768,1.0773,1.07665,1.0771,998700000.0
2009-09-11 18:35:00,1.0771,1.0793,1.07705,1.07865,1125800000.0
2009-09-11 18:40:00,1.07865,1.0788,1.07805,1.07815,907700000.0
2009-09-11 18:45:00,1.07815,1.07815,1.07755,1.07765,682399999.0
2009-09-11 18:50:00,1.07765,1.07785,1.07705,1.07725,556900000.0
2009-09-11 18:55:00,1.0773,1.0774,1.07625,1.07735,990000000.0
2009-09-11 19:00:00,1.0774,1.07775,1.0769,1.0775,562000000.0
2009-09-11 19:05:00,1.0775,1.07815,1.0773,1.0779,531200000.0
2009-09-11 19:10:00,1.0779,1.0779,1.077,1.0774,714400000.0
2009-09-11 19:15:00,1.0774,1.0775,1.07655,1.07725,723500000.0
2009-09-11 19:20:00,1.07725,1.07725,1.0765,1.0772,604900000.0
2009-09-11 19:25:00,1.0772,1.0773,1.0769,1.0772,549600000.0
2009-09-11 19:30:00,1.0772,1.0772,1.0763,1.0763,537599998.0
2009-09-11 19:35:00,1.0763,1.07695,1.07595,1.07665,841400002.0
2009-09-11 19:40:00,1.07665,1.07755,1.0765,1.07715,831099999.0
2009-09-11 19:45:00,1.0774,1.0774,1.0761,1.0765,1076299999.0
2009-09-11 19:50:00,1.0765,1.0767,1.0759,1.07605,990400000.0
2009-09-11 19:55:00,1.07605,1.07705,1.07605,1.07695,819700000.0
2009-09-11 20:00:00,1.07705,1.07715,1.0764,1.0764,863400005.0
2009-09-11 20:05:00,1.0764,1.0768,1.07615,1.0768,877699993.0
2009-09-11 20:10:00,1.07675,1.0769,1.0766,1.0768,448700000.0
2009-09-11 20:15:00,1.0768,1.07695,1.0767,1.0768,585600000.0
2009-09-11 20:20:00,1.0768,1.0769,1.0763,1.0768,411200000.0
2009-09-11 20:25:00,1.0768,1.07755,1.07605,1.07715,884800000.0
2009-09-11 20:30:00,1.07715,1.07715,1.07655,1.0766,386700000.0
2009-09-11 20:35:00,1.07665,1.07695,1.0766,1.07695,263400000.0
2009-09-11 20:40:00,1.07695,1.07695,1.0768,1.0768,159000000.0
2009-09-11 20:45:00,1.0768,1.0768,1.0766,1.07665,327000000.0
2009-09-11 20:50:00,1.07665,1.07705,1.07655,1.07675,329600000.0
2009-09-11 20:55:00,1.0768,1.0773,1.07665,1.07695,739700000.0
2009-09-11 21:00:00,1.07695,1.07725,1.0769,1.077,367500003.0
2009-09-11 21:05:00,1.077,1.07705,1.07675,1.07705,200700000.0
2009-09-11 21:10:00,1.077,1.077,1.07685,1.077,222500000.0
2009-09-11 21:15:00,1.077,1.07735,1.077,1.0773,198800000.0
2009-09-11 21:20:00,1.0773,1.0773,1.07695,1.077,193100000.0
2009-09-11 21:25:00,1.077,1.07725,1.077,1.077,187800000.0
2009-09-11 21:30:00,1.077,1.07725,1.0769,1.0772,141400000.0
2009-09-11 21:35:00,1.0773,1.0782,1.0772,1.07775,320600000.0
2009-09-11 21:40:00,1.07775,1.07825,1.07755,1.0779,316100000.0
2009-09-11 21:45:00,1.0779,1.07855,1.0779,1.07805,292300000.0
2009-09-11 21:50:00,1.0781,1.07845,1.0781,1.0782,176200000.0
2009-09-11 21:55:00,1.0782,1.0788,1.0782,1.0786,290860000.0
2009-09-11 22:00:00,1.0786,1.0786,1.07808,1.0784,96000000.0
2009-09-11 22:05:00,1.0784,1.0786,1.07795,1.07805,175100000.0
2009-09-11 22:10:00,1.07805,1.07815,1.0779,1.078,137400000.0
2009-09-11 22:15:00,1.078,1.07815,1.07765,1.07765,206300000.0
2009-09-11 22:20:00,1.07775,1.07795,1.07765,1.0779,186100000.0
2009-09-11 22:25:00,1.0778,1.0783,1.07755,1.07765,263300000.0
2009-09-11 22:30:00,1.07765,1.07775,1.0772,1.07755,227300000.0
2009-09-11 22:35:00,1.07755,1.0777,1.07735,1.07765,101900000.0
2009-09-11 22:40:00,1.07775,1.078,1.0772,1.0772,79400000.0
2009-09-11 22:45:00,1.0772,1.07725,1.07665,1.0771,235200000.0
2009-09-11 22:50:00,1.0771,1.07715,1.07655,1.0767,96800000.0
2009-09-11 22:55:00,1.07648,1.07675,1.07629,1.0764,174800000.0
2009-09-14 00:00:00,1.07698,1.07788,1.07696,1.07786,53000000.0
2009-09-14 00:05:00,1.07812,1.07915,1.07803,1.07915,53000000.0
2009-09-14 00:10:00,1.07942,1.07952,1.07868,1.07888,53000000.0
2009-09-14 00:15:00,1.07887,1.07941,1.07872,1.07902,53000000.0
2009-09-14 00:20:00,1.07897,1.07897,1.07854,1.07862,53000000.0
2009-09-14 00:25:00,1.07863,1.07863,1.07758,1.0776,53000000.0
2009-09-14 00:30:00,1.07765,1.07895,1.07755,1.07871,53000000.0
2009-09-14 00:35:00,1.07872,1.07895,1.07863,1.07864,53000000.0
2009-09-14 00:40:00,1.07871,1.07905,1.07825,1.07865,53000000.0
2009-09-14 00:45:00,1.07864,1.07898,1.0786,1.07875,53000000.0
2009-09-14 00:50:00,1.07888,1.07903,1.0787,1.07896,53000000.0
2009-09-14 00:55:00,1.07893,1.07938,1.0789,1.07919,53000000.0
2009-09-14 01:00:00,1.07918,1.07968,1.07772,1.07801,53000000.0
2009-09-14 01:05:00,1.07798,1.07877,1.07798,1.07833,53000000.0
2009-09-14 01:10:00,1.07832,1.07851,1.07787,1.07791,53000000.0
2009-09-14 01:15:00,1.07795,1.07817,1.0777,1.078,53000000.0
2009-09-14 01:20:00,1.07797,1.07797,1.07752,1.07757,53000000.0
2009-09-14 01:25:00,1.07757,1.0778,1.0774,1.07761,53000000.0
2009-09-14 01:30:00,1.0776,1.07763,1.07736,1.07753,53000000.0
2009-09-14 01:35:00,1.07751,1.07818,1.07729,1.07782,53000000.0
2009-09-14 01:40:00,1.0778,1.07857,1.07758,1.07832,53000000.0
2009-09-14 01:45:00,1.07831,1.07833,1.07782,1.07833,53000000.0
2009-09-14 01:50:00,1.0783,1.07841,1.07829,1.07838,53000000.0
2009-09-14 01:55:00,1.07856,1.07873,1.07846,1.07857,53000000.0
2009-09-14 02:00:00,1.07865,1.08105,1.07865,1.0809,126900000.0
2009-09-14 02:05:00,1.0809,1.0824,1.0809,1.0811,366600000.0
2009-09-14 02:10:00,1.0811,1.0819,1.0811,1.0818,311400000.0
2009-09-14 02:15:00,1.08185,1.08295,1.0818,1.08285,220600000.0
2009-09-14 02:20:00,1.08285,1.08285,1.08215,1.0827,261500000.0
2009-09-14 02:25:00,1.0827,1.0829,1.0821,1.0821,167200000.0
2009-09-14 02:30:00,1.0821,1.0832,1.082,1.0832,214000000.0
2009-09-14 02:35:00,1.0832,1.0833,1.08285,1.0831,249500000.0
2009-09-14 02:40:00,1.0831,1.0833,1.083,1.08315,161500000.0
2009-09-14 02:45:00,1.08315,1.0833,1.08315,1.0832,173400000.0
2009-09-14 02:50:00,1.0832,1.08405,1.0832,1.08385,230700000.0
2009-09-14 02:55:00,1.08395,1.0842,1.0836,1.0836,205100000.0
2009-09-14 03:00:00,1.0836,1.0838,1.0836,1.08365,125100000.0
2009-09-14 03:05:00,1.08365,1.084,1.0836,1.0839,197400000.0
2009-09-14 03:10:00,1.08395,1.0849,1.08395,1.0849,295100000.0
2009-09-14 03:15:00,1.0849,1.0854,1.0849,1.0853,258100000.0
2009-09-14 03:20:00,1.0853,1.0854,1.0845,1.08465,235900000.0
2009-09-14 03:25:00,1.08465,1.0853,1.08465,1.0853,167000000.0
2009-09-14 03:30:00,1.0853,1.0859,1.08525,1.08575,257300000.0
2009-09-14 03:35:00,1.0857,1.0857,1.0848,1.08485,219600000.0
2009-09-14 03:40:00,1.08485,1.08485,1.08465,1.0847,148000000.0
2009-09-14 03:45:00,1.08475,1.0849,1.0843,1.08455,254500000.0
2009-09-14 03:50:00,1.0846,1.08475,1.0842,1.0842,169400000.0
2009-09-14 03:55:00,1.0842,1.0848,1.0841,1.08465,180900000.0
2009-09-14 04:00:00,1.0847,1.08515,1.08435,1.0845,155000000.0
2009-09-14 04:05:00,1.08445,1.085,1.0842,1.0844,356500000.0
2009-09-14 04:10:00,1.08435,1.0848,1.08435,1.08455,165500000.0
2009-09-14 04:15:00,1.08455,1.08455,1.08395,1.0844,160600000.0
2009-09-14 04:20:00,1.0844,1.0845,1.08374,1.08445,305200000.0
2009-09-14 04:25:00,1.0845,1.08455,1.0842,1.0843,171030000.0
2009-09-14 04:30:00,1.0843,1.0845,1.08381,1.08412,170400000.0
2009-09-14 04:35:00,1.08435,1.0846,1.08368,1.0846,204900000.0
2009-09-14 04:40:00,1.0846,1.0847,1.08445,1.0845,175900000.0
2009-09-14 04:45:00,1.0845,1.0845,1.0843,1.0844,171700000.0
2009-09-14 04:50:00,1.0845,1.0845,1.0844,1.0844,46500000.0
2009-09-14 04:55:00,1.0844,1.08455,1.0841,1.0841,149900000.0
2009-09-14 05:00:00,1.0841,1.085,1.0841,1.085,126500000.0
2009-09-14 05:05:00,1.085,1.0852,1.08449,1.0851,114200000.0
2009-09-14 05:10:00,1.0852,1.0852,1.0846,1.08465,138400000.0
2009-09-14 05:15:00,1.0846,1.0847,1.0846,1.0846,139000000.0
2009-09-14 05:20:00,1.0846,1.08465,1.08422,1.08465,155700000.0
2009-09-14 05:25:00,1.08465,1.0847,1.0834,1.0836,189100000.0
2009-09-14 05:30:00,1.0836,1.08375,1.08325,1.0835,166700000.0
2009-09-14 05:35:00,1.0835,1.0835,1.08225,1.0828,273600000.0
2009-09-14 05:40:00,1.0828,1.08305,1.08244,1.08267,150500000.0
2009-09-14 05:45:00,1.0829,1.0831,1.0829,1.083,39600000.0
2009-09-14 05:50:00,1.083,1.0834,1.0826,1.0834,297300000.0
2009-09-14 05:55:00,1.0833,1.0835,1.0833,1.0835,76100000.0
2009-09-14 06:00:00,1.0835,1.0835,1.08325,1.08325,50200000.0
2009-09-14 06:05:00,1.08345,1.0836,1.08335,1.0836,75200000.0
2009-09-14 06:10:00,1.0836,1.08365,1.08325,1.0833,89400000.0
2009-09-14 06:15:00,1.0833,1.0835,1.08325,1.0834,107600000.0
2009-09-14 06:20:00,1.0834,1.0835,1.08297,1.0835,88300000.0
2009-09-14 06:25:00,1.08342,1.0835,1.08304,1.0835,321600000.0
2009-09-14 06:30:00,1.0835,1.08355,1.08308,1.0834,368000000.0
2009-09-14 06:35:00,1.0836,1.08365,1.08308,1.08355,627800000.0
2009-09-14 06:40:00,1.08355,1.0839,1.08314,1.08385,79500000.0
2009-09-14 06:45:00,1.0839,1.08425,1.0838,1.08413,183200000.0
2009-09-14 06:50:00,1.0843,1.08485,1.08425,1.0848,144400000.0
2009-09-14 06:55:00,1.0848,1.0848,1.084,1.0841,234400000.0
2009-09-14 07:00:00,1.0841,1.08435,1.08405,1.08435,72400000.0
2009-09-14 07:05:00,1.0843,1.0844,1.08425,1.0844,48300000.0
2009-09-14 07:10:00,1.0844,1.0847,1.08408,1.0846,187000000.0
2009-09-14 07:15:00,1.08455,1.0848,1.08416,1.0847,292600000.0
2009-09-14 07:20:00,1.0847,1.08505,1.08441,1.08471,167300000.0
2009-09-14 07:25:00,1.0849,1.0849,1.08434,1.08468,622300000.0
2009-09-14 07:30:00,1.0849,1.08495,1.0842,1.08465,146900000.0
2009-09-14 07:35:00,1.08465,1.08515,1.08465,1.0851,81300000.0
2009-09-14 07:40:00,1.0851,1.0851,1.08473,1.08505,248699999.0
2009-09-14 07:45:00,1.08505,1.0852,1.08505,1.0851,87000000.0
2009-09-14 07:50:00,1.08515,1.08545,1.0851,1.08525,100000000.0
2009-09-14 07:55:00,1.0853,1.0854,1.08495,1.08505,146900000.0
2009-09-14 08:00:00,1.08505,1.0853,1.08465,1.0847,196200000.0
2009-09-14 08:05:00,1.0847,1.085,1.08385,1.0849,407300000.0
2009-09-14 08:10:00,1.0849,1.0851,1.08475,1.0849,58300000.0
2009-09-14 08:15:00,1.0849,1.0857,1.0849,1.0857,135400000.0
2009-09-14 08:20:00,1.0857,1.08595,1.08545,1.0858,315699998.0
2009-09-14 08:25:00,1.0858,1.0858,1.0852,1.0854,186600000.0
2009-09-14 08:30:00,1.0854,1.08645,1.0854,1.08645,443300000.0
2009-09-14 08:35:00,1.08645,1.08715,1.08635,1.0868,430100000.0
2009-09-14 08:40:00,1.0868,1.0869,1.0862,1.08625,485700000.0
2009-09-14 08:45:00,1.08625,1.08635,1.08485,1.0852,337600000.0
2009-09-14 08:50:00,1.08515,1.08595,1.08515,1.0856,338300000.0
2009-09-14 08:55:00,1.0856,1.0856,1.08505,1.08515,392800000.0
2009-09-14 09:00:00,1.08515,1.0852,1.08465,1.085,594900000.0
2009-09-14 09:05:00,1.085,1.0855,1.08485,1.08515,586700000.0
2009-09-14 09:10:00,1.0853,1.08625,1.0853,1.08625,328600000.0
2009-09-14 09:15:00,1.0862,1.0867,1.086,1.08645,483400000.0
2009-09-14 09:20:00,1.08645,1.08645,1.08585,1.0861,499700000.0
2009-09-14 09:25:00,1.0862,1.0862,1.0852,1.0852,783500000.0
2009-09-14 09:30:00,1.08515,1.08515,1.08415,1.0842,734400002.0
2009-09-14 09:35:00,1.0842,1.08445,1.0828,1.083,608500000.0
2009-09-14 09:40:00,1.083,1.08315,1.0821,1.0831,531500000.0
2009-09-14 09:45:00,1.08325,1.08355,1.0829,1.083,709200002.0
2009-09-14 09:50:00,1.083,1.0834,1.0825,1.08305,511400000.0
2009-09-14 09:55:00,1.08305,1.08325,1.083,1.08325,271500000.0
2009-09-14 10:00:00,1.0833,1.08345,1.08251,1.0832,578900000.0
2009-09-14 10:05:00,1.0833,1.08425,1.0831,1.0833,468100000.0
2009-09-14 10:10:00,1.0833,1.0835,1.08275,1.08335,595999999.0
2009-09-14 10:15:00,1.0834,1.0835,1.083,1.0834,339500000.0
2009-09-14 10:20:00,1.0834,1.0837,1.08335,1.0837,129700000.0
2009-09-14 10:25:00,1.0837,1.0837,1.08315,1.08335,272200000.0
2009-09-14 10:30:00,1.0833,1.0843,1.0833,1.0842,168500000.0
2009-09-14 10:35:00,1.0842,1.0849,1.0842,1.08455,387400000.0
2009-09-14 10:40:00,1.0846,1.0854,1.0844,1.0851,528700000.0
2009-09-14 10:45:00,1.0852,1.08555,1.0848,1.0848,708400000.0
2009-09-14 10:50:00,1.0848,1.085,1.084,1.084,501000002.0
2009-09-14 10:55:00,1.084,1.0841,1.0837,1.0838,445300000.0
2009-09-14 11:00:00,1.0838,1.0852,1.08375,1.0851,510300000.0
2009-09-14 11:05:00,1.0851,1.086,1.085,1.0859,705700000.0
2009-09-14 11:10:00,1.0859,1.086,1.08555,1.086,499500000.0
2009-09-14 11:15:00,1.086,1.0864,1.0857,1.0858,702200001.0
2009-09-14 11:20:00,1.0858,1.0864,1.0857,1.0863,237000000.0
2009-09-14 11:25:00,1.08635,1.0872,1.0862,1.08705,662100002.0
2009-09-14 11:30:00,1.087,1.08875,1.0868,1.0886,773900000.0
2009-09-14 11:35:00,1.0886,1.0902,1.0886,1.089,1029299998.0
2009-09-14 11:40:00,1.089,1.09,1.08885,1.0899,678200000.0
2009-09-14 11:45:00,1.0899,1.0901,1.0892,1.0893,734800000.0
2009-09-14 11:50:00,1.0893,1.0896,1.0891,1.08945,321400000.0
2009-09-14 11:55:00,1.0894,1.0896,1.0887,1.08875,327900000.0
2009-09-14 12:00:00,1.0888,1.0894,1.08855,1.0893,588500000.0
2009-09-14 12:05:00,1.0894,1.08975,1.08885,1.08895,511600000.0
2009-09-14 12:10:00,1.0889,1.08905,1.0882,1.08825,330600000.0
2009-09-14 12:15:00,1.08825,1.0884,1.08785,1.0881,287300000.0
2009-09-14 12:20:00,1.0881,1.0887,1.08795,1.0883,532800000.0
2009-09-14 12:25:00,1.08845,1.08865,1.0882,1.0882,381000000.0
2009-09-14 12:30:00,1.0882,1.0896,1.0878,1.08925,841300001.0
2009-09-14 12:35:00,1.08925,1.08935,1.0878,1.08805,355900000.0
2009-09-14 12:40:00,1.08805,1.08875,1.0879,1.08875,317900000.0
2009-09-14 12:45:00,1.08875,1.0888,1.0884,1.08845,103200000.0
2009-09-14 12:50:00,1.08845,1.08865,1.08815,1.0884,228800000.0
2009-09-14 12:55:00,1.0884,1.0896,1.0884,1.08935,354000000.0
2009-09-14 13:00:00,1.0893,1.0924,1.089,1.09175,806200000.0
2009-09-14 13:05:00,1.09185,1.0923,1.09085,1.0913,535700000.0
2009-09-14 13:10:00,1.0913,1.0917,1.09075,1.0909,426900000.0
2009-09-14 13:15:00,1.0909,1.0912,1.0906,1.09085,258100000.0
2009-09-14 13:20:00,1.0909,1.0911,1.09025,1.0903,317400000.0
2009-09-14 13:25:00,1.0904,1.0904,1.0898,1.09035,631400000.0
2009-09-14 13:30:00,1.09035,1.09035,1.0898,1.0899,203400000.0
2009-09-14 13:35:00,1.0899,1.0902,1.0898,1.0899,221000000.0
2009-09-14 13:40:00,1.09,1.0906,1.0899,1.0905,317200000.0
2009-09-14 13:45:00,1.0905,1.0906,1.09,1.0904,259700000.0
2009-09-14 13:50:00,1.09035,1.0904,1.08955,1.0896,494300000.0
2009-09-14 13:55:00,1.0896,1.0903,1.0894,1.09025,564600000.0
2009-09-14 14:00:00,1.09025,1.0904,1.08895,1.08945,1065000000.0
2009-09-14 14:05:00,1.0895,1.0903,1.0895,1.0902,703500000.0
2009-09-14 14:10:00,1.09015,1.0907,1.08995,1.0901,393300000.0
2009-09-14 14:15:00,1.08995,1.09045,1.0899,1.0899,617500000.0
2009-09-14 14:20:00,1.0899,1.0914,1.0891,1.0911,754800000.0
2009-09-14 14:25:00,1.0911,1.0913,1.09025,1.09075,390700000.0
2009-09-14 14:30:00,1.0908,1.0922,1.09065,1.0922,648999999.0
2009-09-14 14:35:00,1.092,1.0921,1.09155,1.092,427800000.0
2009-09-14 14:40:00,1.092,1.09265,1.0908,1.0911,918700000.0
2009-09-14 14:45:00,1.0911,1.0913,1.0897,1.0904,1390700001.0
2009-09-14 14:50:00,1.0904,1.0915,1.09015,1.0913,562600000.0
2009-09-14 14:55:00,1.0913,1.0916,1.09015,1.09035,740100000.0
2009-09-14 15:00:00,1.09035,1.09035,1.0897,1.0902,768700000.0
2009-09-14 15:05:00,1.0902,1.09095,1.0902,1.09045,647900000.0
2009-09-14 15:10:00,1.09045,1.0909,1.0901,1.0906,752000000.0
2009-09-14 15:15:00,1.0906,1.0908,1.08965,1.0902,909700000.0
2009-09-14 15:20:00,1.0903,1.0904,1.08845,1.0895,986299999.0
2009-09-14 15:25:00,1.0895,1.08985,1.08895,1.08975,460000000.0
2009-09-14 15:30:00,1.08975,1.08975,1.08675,1.0871,1412400003.0
2009-09-14 15:35:00,1.0871,1.0884,1.08705,1.0883,864300001.0
2009-09-14 15:40:00,1.0883,1.0883,1.0854,1.0857,998399999.0
2009-09-14 15:45:00,1.0857,1.0857,1.08475,1.08515,1503899999.0
2009-09-14 15:50:00,1.08515,1.08575,1.08415,1.08505,1451000001.0
2009-09-14 15:55:00,1.08505,1.08565,1.0838,1.08395,1618700000.0
2009-09-14 16:00:00,1.084,1.0858,1.0838,1.0857,1434200002.0
2009-09-14 16:05:00,1.0857,1.08605,1.08495,1.085,1204100001.0
2009-09-14 16:10:00,1.0851,1.0861,1.08495,1.0854,1187400000.0
2009-09-14 16:15:00,1.0854,1.086,1.08515,1.08595,1398300003.0
2009-09-14 16:20:00,1.08605,1.08695,1.08555,1.08575,1279200000.0
2009-09-14 16:25:00,1.0857,1.08575,1.08465,1.08545,1096700000.0
2009-09-14 16:30:00,1.0854,1.08545,1.08475,1.085,717700000.0
2009-09-14 16:35:00,1.085,1.08545,1.08485,1.08525,676200000.0
2009-09-14 16:40:00,1.08525,1.0855,1.08395,1.08395,1014799997.0
2009-09-14 16:45:00,1.08395,1.0841,1.0827,1.08305,1327899987.0
2009-09-14 16:50:00,1.08305,1.08365,1.0829,1.08335,1111600000.0
2009-09-14 16:55:00,1.08335,1.08615,1.0826,1.0858,1386099997.0
2009-09-14 17:00:00,1.08585,1.08645,1.0856,1.0856,1230100002.0
2009-09-14 17:05:00,1.0856,1.0859,1.0844,1.08445,936700000.0
2009-09-14 17:10:00,1.0844,1.08465,1.08415,1.08435,692500000.0
2009-09-14 17:15:00,1.08435,1.08435,1.0836,1.0839,733200000.0
2009-09-14 17:20:00,1.0839,1.0843,1.08355,1.0842,640300000.0
2009-09-14 17:25:00,1.0842,1.08535,1.0842,1.08525,677600000.0
2009-09-14 17:30:00,1.0852,1.0852,1.0846,1.0849,674000000.0
2009-09-14 17:35:00,1.08505,1.08595,1.08505,1.08525,907200000.0
2009-09-14 17:40:00,1.08525,1.08595,1.08525,1.0858,510800000.0
2009-09-14 17:45:00,1.08575,1.08635,1.08575,1.08595,439800000.0
2009-09-14 17:50:00,1.08595,1.0864,1.08565,1.0864,444600000.0
2009-09-14 17:55:00,1.0865,1.0866,1.08515,1.0859,1123200000.0
2009-09-14 18:00:00,1.0859,1.0859,1.08515,1.0857,725800000.0
2009-09-14 18:05:00,1.0857,1.0874,1.0855,1.08715,637900000.0
2009-09-14 18:10:00,1.08715,1.08775,1.08695,1.08715,545000000.0
2009-09-14 18:15:00,1.0872,1.08735,1.08655,1.0866,818400000.0
2009-09-14 18:20:00,1.0866,1.0867,1.08565,1.0858,1350900000.0
2009-09-14 18:25:00,1.0858,1.08615,1.08515,1.0853,982200000.0
2009-09-14 18:30:00,1.0854,1.0857,1.0852,1.08535,352800000.0
2009-09-14 18:35:00,1.0853,1.0855,1.0852,1.0854,707500000.0
2009-09-14 18:40:00,1.0854,1.0854,1.085,1.085,220100000.0
2009-09-14 18:45:00,1.085,1.08605,1.085,1.08545,253000000.0
2009-09-14 18:50:00,1.08535,1.0863,1.08525,1.0855,292800000.0
2009-09-14 18:55:00,1.0855,1.08605,1.08515,1.0852,522500000.0
2009-09-14 19:00:00,1.0853,1.0858,1.085,1.08545,684700000.0
2009-09-14 19:05:00,1.08545,1.08615,1.08535,1.0859,509400000.0
2009-09-14 19:10:00,1.0859,1.0861,1.08535,1.08595,603200000.0
2009-09-14 19:15:00,1.08595,1.08715,1.08585,1.08705,611900000.0
2009-09-14 19:20:00,1.08705,1.08705,1.08625,1.0865,530000000.0
2009-09-14 19:25:00,1.0865,1.0865,1.0858,1.0859,503600000.0
2009-09-14 19:30:00,1.0859,1.086,1.08545,1.0856,738200000.0
2009-09-14 19:35:00,1.0855,1.0859,1.0852,1.0854,438900000.0
2009-09-14 19:40:00,1.0854,1.08595,1.08535,1.0857,307600000.0
2009-09-14 19:45:00,1.0857,1.08575,1.08545,1.08555,238800000.0
2009-09-14 19:50:00,1.08555,1.08595,1.0855,1.08575,587300000.0
2009-09-14 19:55:00,1.0857,1.08605,1.08565,1.0858,899300000.0
2009-09-14 20:00:00,1.0858,1.08615,1.0857,1.086,555700000.0
2009-09-14 20:05:00,1.086,1.0862,1.0857,1.086,263500000.0
2009-09-14 20:10:00,1.086,1.0861,1.08565,1.0857,361500000.0
2009-09-14 20:15:00,1.0857,1.0857,1.0855,1.0855,151300000.0
2009-09-14 20:20:00,1.0855,1.0856,1.08515,1.0852,467900000.0
2009-09-14 20:25:00,1.0852,1.08525,1.08355,1.0837,1281700001.0
2009-09-14 20:30:00,1.0837,1.0841,1.08325,1.084,795900000.0
2009-09-14 20:35:00,1.084,1.08405,1.08365,1.0839,367500000.0
2009-09-14 20:40:00,1.08385,1.08395,1.0834,1.08355,370100000.0
2009-09-14 20:45:00,1.0836,1.08405,1.08325,1.0837,1153200006.0
2009-09-14 20:50:00,1.0838,1.0842,1.0836,1.08395,239200000.0
2009-09-14 20:55:00,1.084,1.08455,1.0837,1.08415,592900000.0
2009-09-14 21:00:00,1.08415,1.0842,1.08365,1.084,357000000.0
2009-09-14 21:05:00,1.084,1.084,1.08365,1.0838,465100000.0
2009-09-14 21:10:00,1.0838,1.08435,1.0837,1.084,483400000.0
2009-09-14 21:15:00,1.084,1.08405,1.08365,1.0837,631899999.0
2009-09-14 21:20:00,1.08375,1.0843,1.08375,1.0843,316700000.0
2009-09-14 21:25:00,1.0843,1.08445,1.08415,1.0843,259600000.0
2009-09-14 21:30:00,1.0843,1.08445,1.08425,1.08425,218200000.0
2009-09-14 21:35:00,1.08425,1.08435,1.0841,1.08425,136400000.0
2009-09-14 21:40:00,1.08425,1.0844,1.084,1.08405,348100000.0
2009-09-14 21:45:00,1.08415,1.0843,1.08395,1.0841,215400000.0
2009-09-14 21:50:00,1.0841,1.0842,1.0832,1.0833,448800000.0
2009-09-14 21:55:00,1.0833,1.08355,1.08315,1.08325,573400000.0
2009-09-14 22:00:00,1.08325,1.0838,1.0831,1.08355,199900000.0
2009-09-14 22:05:00,1.08355,1.08375,1.0827,1.0827,363100000.0
2009-09-14 22:10:00,1.08275,1.08285,1.0823,1.08265,415200000.0
2009-09-14 22:15:00,1.08255,1.0828,1.08225,1.0827,138200000.0
2009-09-14 22:20:00,1.0827,1.08275,1.0825,1.08265,58000000.0
2009-09-14 22:25:00,1.08275,1.0829,1.0826,1.08265,118700000.0
2009-09-14 22:30:00,1.08265,1.0833,1.08255,1.08295,229300000.0
2009-09-14 22:35:00,1.08295,1.0831,1.08295,1.0831,17900000.0
2009-09-14 22:40:00,1.0831,1.0833,1.0828,1.0831,71900000.0
2009-09-14 22:45:00,1.0831,1.0831,1.08255,1.0826,111800000.0
2009-09-14 22:50:00,1.0826,1.0829,1.0826,1.08275,58500000.0
2009-09-14 22:55:00,1.0827,1.08275,1.0826,1.0826,1628180000.0
2009-09-14 23:00:00,1.0826,1.08285,1.0826,1.0826,50000000.0
2009-09-14 23:05:00,1.0826,1.08298,1.0822,1.08255,113300000.0
2009-09-14 23:10:00,1.0827,1.083,1.082,1.0828,154400000.0
2009-09-14 23:15:00,1.0828,1.08305,1.0825,1.0829,291400000.0
2009-09-14 23:20:00,1.08295,1.08315,1.0829,1.0831,75800000.0
2009-09-14 23:25:00,1.0831,1.08355,1.08255,1.0833,255500000.0
2009-09-14 23:30:00,1.08305,1.0835,1.08295,1.08295,190800000.0
2009-09-14 23:35:00,1.0833,1.0835,1.0832,1.0832,63200000.0
2009-09-14 23:40:00,1.08318,1.0832,1.0831,1.0831,54000000.0
2009-09-14 23:45:00,1.0831,1.08315,1.08279,1.08312,44500000.0
2009-09-14 23:50:00,1.08309,1.08343,1.08287,1.083,38400000.0
2009-09-14 23:55:00,1.08295,1.08328,1.0828,1.0832,55800000.0
2009-09-15 00:00:00,1.08315,1.0832,1.08277,1.08287,54600000.0
2009-09-15 00:05:00,1.08315,1.0834,1.08305,1.0833,63600000.0
2009-09-15 00:10:00,1.0833,1.0835,1.08295,1.0832,136900000.0
2009-09-15 00:15:00,1.0832,1.0834,1.08305,1.0832,1279200000.0
2009-09-15 00:20:00,1.0832,1.08375,1.08315,1.0834,194200000.0
2009-09-15 00:25:00,1.0834,1.0834,1.08281,1.08293,78700000.0
2009-09-15 00:30:00,1.0834,1.0836,1.0833,1.08355,225250000.0
2009-09-15 00:35:00,1.08355,1.08355,1.08323,1.08355,133800000.0
2009-09-15 00:40:00,1.08325,1.08355,1.08316,1.0835,81600000.0
2009-09-15 00:45:00,1.08355,1.08355,1.08345,1.08355,91800000.0
2009-09-15 00:50:00,1.08355,1.08355,1.0835,1.0835,71500000.0
2009-09-15 00:55:00,1.0835,1.0835,1.08318,1.08345,78500000.0
2009-09-15 01:00:00,1.08345,1.08345,1.08275,1.08275,127500000.0
2009-09-15 01:05:00,1.08275,1.0829,1.08275,1.0829,48500000.0
2009-09-15 01:10:00,1.0828,1.0829,1.0826,1.08285,76300000.0
2009-09-15 01:15:00,1.08285,1.08285,1.08239,1.08285,94300000.0
2009-09-15 01:20:00,1.08258,1.08345,1.08243,1.08345,195300000.0
2009-09-15 01:25:00,1.08345,1.08375,1.0832,1.0837,124900000.0
2009-09-15 01:30:00,1.0837,1.0837,1.083,1.0833,231200000.0
2009-09-15 01:35:00,1.0833,1.0833,1.08295,1.08295,117300000.0
2009-09-15 01:40:00,1.08295,1.08295,1.08218,1.08261,267200000.0
2009-09-15 01:45:00,1.0827,1.0827,1.0824,1.0826,292800000.0
2009-09-15 01:50:00,1.0827,1.0828,1.08215,1.0823,129600000.0
2009-09-15 01:55:00,1.0823,1.0827,1.082,1.0823,185200000.0
2009-09-15 02:00:00,1.0823,1.08255,1.08165,1.08235,245300000.0
2009-09-15 02:05:00,1.08195,1.0826,1.08193,1.08255,112700000.0
2009-09-15 02:10:00,1.0826,1.0826,1.082,1.0822,331300000.0
2009-09-15 02:15:00,1.0822,1.0822,1.0816,1.0819,322200000.0
2009-09-15 02:20:00,1.0819,1.082,1.08165,1.0819,122400000.0
2009-09-15 02:25:00,1.08195,1.0822,1.08185,1.0822,101400000.0
2009-09-15 02:30:00,1.0822,1.08225,1.0821,1.0822,69600000.0
2009-09-15 02:35:00,1.0822,1.0823,1.08205,1.0821,212900000.0
2009-09-15 02:40:00,1.0821,1.0823,1.0821,1.0822,131500000.0
2009-09-15 02:45:00,1.0822,1.08235,1.0822,1.0823,266700000.0
2009-09-15 02:50:00,1.0823,1.0824,1.082,1.0822,133600000.0
2009-09-15 02:55:00,1.08195,1.0827,1.08195,1.08245,237300000.0
2009-09-15 03:00:00,1.0825,1.0827,1.08245,1.08255,132800000.0
2009-09-15 03:05:00,1.08255,1.0829,1.08219,1.08285,111300000.0
2009-09-15 03:10:00,1.0829,1.08305,1.0828,1.08305,155700000.0
2009-09-15 03:15:00,1.08305,1.0831,1.083,1.08305,64800000.0
2009-09-15 03:20:00,1.08305,1.08305,1.0829,1.0829,134800000.0
2009-09-15 03:25:00,1.0829,1.0829,1.0823,1.0823,141000000.0
2009-09-15 03:30:00,1.08255,1.0828,1.08205,1.0828,127000000.0
2009-09-15 03:35:00,1.0827,1.08315,1.0827,1.08315,135600000.0
2009-09-15 03:40:00,1.0831,1.08365,1.0831,1.0834,786800000.0
2009-09-15 03:45:00,1.08335,1.0838,1.08324,1.0838,237900000.0
2009-09-15 03:50:00,1.08375,1.084,1.0835,1.084,283800000.0
2009-09-15 03:55:00,1.084,1.08405,1.0835,1.0836,326400000.0
2009-09-15 04:00:00,1.0836,1.0836,1.0831,1.0831,72400000.0
2009-09-15 04:05:00,1.0831,1.0832,1.08267,1.08294,39400000.0
2009-09-15 04:10:00,1.0832,1.0833,1.0832,1.0833,27000000.0
2009-09-15 04:15:00,1.0833,1.0836,1.08273,1.0836,74900000.0
2009-09-15 04:20:00,1.0836,1.0837,1.0836,1.0837,109600000.0
2009-09-15 04:25:00,1.0837,1.0837,1.0835,1.08355,179100000.0
2009-09-15 04:30:00,1.0836,1.0838,1.08351,1.0837,55400000.0
2009-09-15 04:35:00,1.0837,1.08475,1.08365,1.0843,328100000.0
2009-09-15 04:40:00,1.0843,1.08455,1.0843,1.0845,137400000.0
2009-09-15 04:45:00,1.0845,1.08455,1.08356,1.0841,112600000.0
2009-09-15 04:50:00,1.0843,1.08445,1.0842,1.08425,79300000.0
2009-09-15 04:55:00,1.08348,1.08425,1.08302,1.0838,115400000.0
2009-09-15 05:00:00,1.0838,1.0842,1.0837,1.0841,131600000.0
2009-09-15 05:05:00,1.0841,1.0841,1.08361,1.08363,80500000.0
2009-09-15 05:10:00,1.084,1.084,1.08365,1.08375,34500000.0
2009-09-15 05:15:00,1.08372,1.08383,1.08348,1.0838,86000000.0
2009-09-15 05:20:00,1.08368,1.0838,1.08357,1.0837,117000000.0
2009-09-15 05:25:00,1.0837,1.0837,1.08345,1.0835,99400000.0
2009-09-15 05:30:00,1.0835,1.0835,1.0835,1.0835,199200000.0
2009-09-15 05:35:00,1.0835,1.0836,1.08308,1.0835,78000000.0
2009-09-15 05:40:00,1.08328,1.0835,1.08312,1.0835,110800000.0
2009-09-15 05:45:00,1.0836,1.0837,1.08345,1.08365,66100000.0
2009-09-15 05:50:00,1.0837,1.0838,1.0837,1.0837,62400000.0
2009-09-15 05:55:00,1.0837,1.0837,1.08342,1.08365,153100000.0
2009-09-15 06:00:00,1.0837,1.0837,1.08322,1.08329,169600000.0
2009-09-15 06:05:00,1.08365,1.084,1.08358,1.084,275400000.0
2009-09-15 06:10:00,1.084,1.084,1.08361,1.08365,276200000.0
2009-09-15 06:15:00,1.08369,1.0837,1.08337,1.0836,444800000.0
2009-09-15 06:20:00,1.0836,1.0836,1.08265,1.0827,277200000.0
2009-09-15 06:25:00,1.0827,1.0829,1.08234,1.08275,260300000.0
2009-09-15 06:30:00,1.08275,1.083,1.08275,1.083,47700000.0
2009-09-15 06:35:00,1.083,1.083,1.083,1.083,71900000.0
2009-09-15 06:40:00,1.083,1.0832,1.083,1.0832,99700000.0
2009-09-15 06:45:00,1.0832,1.08335,1.08276,1.08335,224700000.0
2009-09-15 06:50:00,1.08335,1.0834,1.0829,1.08335,83800000.0
2009-09-15 06:55:00,1.08335,1.0834,1.0833,1.08335,33600000.0
2009-09-15 07:00:00,1.08335,1.0835,1.08335,1.0834,152700000.0
2009-09-15 07:05:00,1.0836,1.0837,1.0836,1.0837,60100000.0
2009-09-15 07:10:00,1.0837,1.08395,1.0837,1.0838,82800000.0
2009-09-15 07:15:00,1.0838,1.0838,1.08345,1.0835,170300000.0
2009-09-15 07:20:00,1.08322,1.0835,1.08287,1.0833,383200000.0
2009-09-15 07:25:00,1.0833,1.0834,1.08295,1.083,78900000.0
2009-09-15 07:30:00,1.083,1.0831,1.08285,1.083,22200000.0
2009-09-15 07:35:00,1.083,1.08305,1.0822,1.08252,136600000.0
2009-09-15 07:40:00,1.08275,1.08275,1.08215,1.0823,173000000.0
2009-09-15 07:45:00,1.0823,1.0824,1.0822,1.0823,150400000.0
2009-09-15 07:50:00,1.0823,1.0823,1.08145,1.0815,347200000.0
2009-09-15 07:55:00,1.0815,1.08185,1.08135,1.0818,297300000.0
2009-09-15 08:00:00,1.0818,1.08195,1.08118,1.0812,394200000.0
2009-09-15 08:05:00,1.0812,1.0815,1.0807,1.08125,596400000.0
2009-09-15 08:10:00,1.08125,1.08125,1.08065,1.081,435200000.0
2009-09-15 08:15:00,1.081,1.08125,1.0807,1.0809,1198800000.0
2009-09-15 08:20:00,1.0809,1.0811,1.08047,1.081,268300000.0
2009-09-15 08:25:00,1.08095,1.08125,1.08085,1.08095,478100000.0
2009-09-15 08:30:00,1.08095,1.08135,1.08085,1.0813,412300000.0
2009-09-15 08:35:00,1.08125,1.0817,1.0811,1.0817,275600001.0
2009-09-15 08:40:00,1.08175,1.08175,1.0813,1.0813,180800000.0
2009-09-15 08:45:00,1.08135,1.08155,1.08125,1.08145,264100000.0
2009-09-15 08:50:00,1.08145,1.0816,1.0814,1.0816,160500000.0
2009-09-15 08:55:00,1.0817,1.08255,1.0817,1.0823,163600000.0
2009-09-15 09:00:00,1.0823,1.0832,1.0823,1.0825,333300000.0
2009-09-15 09:05:00,1.0824,1.08265,1.0822,1.0823,540000000.0
2009-09-15 09:10:00,1.0823,1.08265,1.0823,1.0825,600900000.0
2009-09-15 09:15:00,1.0825,1.0829,1.0825,1.0825,702500000.0
2009-09-15 09:20:00,1.0825,1.0832,1.0825,1.0832,864300001.0
2009-09-15 09:25:00,1.0832,1.0832,1.0826,1.083,719600000.0
2009-09-15 09:30:00,1.083,1.08355,1.0829,1.08345,428600000.0
2009-09-15 09:35:00,1.0834,1.08485,1.0831,1.08485,811099999.0
2009-09-15 09:40:00,1.0849,1.0853,1.0846,1.08475,692900000.0
2009-09-15 09:45:00,1.08475,1.08505,1.08435,1.0845,312900000.0
2009-09-15 09:50:00,1.0845,1.085,1.0845,1.0847,301400000.0
2009-09-15 09:55:00,1.0847,1.08485,1.08395,1.0842,485000000.0
2009-09-15 10:00:00,1.0843,1.0843,1.0836,1.084,385400000.0
2009-09-15 10:05:00,1.084,1.0842,1.0835,1.0836,1025500000.0
2009-09-15 10:10:00,1.0836,1.08375,1.0835,1.0837,349900000.0
2009-09-15 10:15:00,1.0837,1.0842,1.08365,1.0842,194000000.0
2009-09-15 10:20:00,1.08415,1.0844,1.084,1.0844,372000000.0
2009-09-15 10:25:00,1.0844,1.0844,1.08345,1.0835,275300000.0
2009-09-15 10:30:00,1.0835,1.08475,1.08315,1.0845,507000000.0
2009-09-15 10:35:00,1.0845,1.0845,1.0843,1.08435,253900000.0
2009-09-15 10:40:00,1.0843,1.0843,1.0836,1.08385,332200000.0
2009-09-15 10:45:00,1.0838,1.0841,1.0837,1.08395,173900000.0
2009-09-15 10:50:00,1.08395,1.08415,1.0837,1.08415,354500000.0
2009-09-15 10:55:00,1.08415,1.0844,1.084,1.0844,372800000.0
2009-09-15 11:00:00,1.0845,1.0859,1.08425,1.0857,713900000.0
2009-09-15 11:05:00,1.0857,1.0857,1.0851,1.08515,751100000.0
2009-09-15 11:10:00,1.08515,1.0854,1.08515,1.0853,180000000.0
2009-09-15 11:15:00,1.0853,1.086,1.08525,1.0858,251600000.0
2009-09-15 11:20:00,1.0858,1.08595,1.08535,1.0859,411100000.0
2009-09-15 11:25:00,1.0859,1.08615,1.08575,1.0859,350200000.0
2009-09-15 11:30:00,1.08585,1.08585,1.08535,1.08565,459900000.0
2009-09-15 11:35:00,1.0857,1.0859,1.08555,1.08575,279400000.0
2009-09-15 11:40:00,1.08575,1.0858,1.08555,1.08555,142800000.0
2009-09-15 11:45:00,1.08555,1.0861,1.0855,1.0861,192100000.0
2009-09-15 11:50:00,1.0861,1.0863,1.08605,1.08615,300900000.0
2009-09-15 11:55:00,1.08615,1.08655,1.08552,1.08655,705100000.0
2009-09-15 12:00:00,1.08655,1.0866,1.0863,1.0864,368000000.0
2009-09-15 12:05:00,1.0864,1.0864,1.08562,1.08615,435700000.0
2009-09-15 12:10:00,1.0862,1.08625,1.08532,1.08578,546300000.0
2009-09-15 12:15:00,1.08595,1.08595,1.08525,1.0853,456800000.0
2009-09-15 12:20:00,1.0853,1.08565,1.0846,1.08535,587900000.0
2009-09-15 12:25:00,1.08535,1.0855,1.08515,1.0853,305700000.0
2009-09-15 12:30:00,1.0853,1.08585,1.0853,1.08585,120000000.0
2009-09-15 12:35:00,1.08585,1.0859,1.0856,1.08585,350700000.0
2009-09-15 12:40:00,1.08585,1.08595,1.08575,1.0858,139200000.0
2009-09-15 12:45:00,1.08575,1.08575,1.08515,1.08515,272400000.0
2009-09-15 12:50:00,1.08515,1.08545,1.0849,1.0851,274500000.0
2009-09-15 12:55:00,1.0851,1.0851,1.08435,1.08465,371200000.0
2009-09-15 13:00:00,1.08465,1.08505,1.08465,1.0847,397800000.0
2009-09-15 13:05:00,1.08475,1.0849,1.08445,1.08445,441899996.0
2009-09-15 13:10:00,1.08445,1.08475,1.0842,1.08475,693299996.0
2009-09-15 13:15:00,1.0848,1.0866,1.0848,1.0866,277900000.0
2009-09-15 13:20:00,1.08655,1.0869,1.08655,1.0868,414900000.0
2009-09-15 13:25:00,1.0868,1.0868,1.0863,1.0867,455600000.0
2009-09-15 13:30:00,1.0867,1.08705,1.0865,1.0865,356500000.0
2009-09-15 13:35:00,1.0865,1.0868,1.08575,1.0862,352100000.0
2009-09-15 13:40:00,1.0862,1.0866,1.0862,1.0866,111800000.0
2009-09-15 13:45:00,1.0866,1.08665,1.0859,1.08605,257300000.0
2009-09-15 13:50:00,1.08585,1.0868,1.0855,1.0866,416900000.0
2009-09-15 13:55:00,1.0866,1.0866,1.086,1.08605,184200000.0
2009-09-15 14:00:00,1.08605,1.0869,1.08605,1.0862,652700000.0
2009-09-15 14:05:00,1.0862,1.08675,1.0861,1.0865,538800000.0
2009-09-15 14:10:00,1.0865,1.0869,1.086,1.08605,422900000.0
2009-09-15 14:15:00,1.086,1.0868,1.0859,1.0868,319700000.0
2009-09-15 14:20:00,1.0868,1.08685,1.08625,1.0866,598900000.0
2009-09-15 14:25:00,1.0866,1.0867,1.08585,1.08645,569100000.0
2009-09-15 14:30:00,1.08655,1.08655,1.0834,1.084,1317100000.0
2009-09-15 14:35:00,1.084,1.086,1.08395,1.085,1129500000.0
2009-09-15 14:40:00,1.085,1.08525,1.08385,1.0849,977900000.0
2009-09-15 14:45:00,1.08495,1.0851,1.0839,1.0844,937400000.0
2009-09-15 14:50:00,1.0845,1.0865,1.08425,1.086,834100000.0
2009-09-15 14:55:00,1.086,1.08635,1.08365,1.08395,883500000.0
2009-09-15 15:00:00,1.084,1.0849,1.084,1.0843,857700000.0
2009-09-15 15:05:00,1.0843,1.0843,1.08305,1.08315,781200000.0
2009-09-15 15:10:00,1.08315,1.08315,1.0802,1.08105,1478600000.0
2009-09-15 15:15:00,1.0811,1.0813,1.0786,1.0793,1615700000.0
2009-09-15 15:20:00,1.0794,1.08005,1.07875,1.0797,1282099999.0
2009-09-15 15:25:00,1.0798,1.08045,1.07925,1.08035,805700000.0
2009-09-15 15:30:00,1.08035,1.08095,1.0794,1.07945,986100000.0
2009-09-15 15:35:00,1.07945,1.07955,1.07875,1.0792,1242600000.0
2009-09-15 15:40:00,1.0792,1.0792,1.07825,1.07885,1574000000.0
2009-09-15 15:45:00,1.07885,1.0797,1.07825,1.0796,1448200000.0
2009-09-15 15:50:00,1.0796,1.0807,1.07955,1.08045,1507200000.0
2009-09-15 15:55:00,1.08045,1.08115,1.0803,1.0806,1052900000.0
2009-09-15 16:00:00,1.0807,1.0829,1.08055,1.0826,1432400000.0
2009-09-15 16:05:00,1.08255,1.0826,1.081,1.081,1540500000.0
2009-09-15 16:10:00,1.0811,1.08215,1.081,1.08205,748300000.0
2009-09-15 16:15:00,1.08205,1.08315,1.0817,1.08175,1966000001.0
2009-09-15 16:20:00,1.08175,1.08225,1.08135,1.08165,1432700000.0
2009-09-15 16:25:00,1.0817,1.0818,1.08055,1.08055,1440100001.0
2009-09-15 16:30:00,1.08055,1.0806,1.07965,1.0804,1295899994.0
2009-09-15 16:35:00,1.0804,1.08175,1.07995,1.0813,1158400000.0
2009-09-15 16:40:00,1.0813,1.0818,1.0802,1.0805,1019500000.0
2009-09-15 16:45:00,1.0805,1.0817,1.0803,1.0816,1119800000.0
2009-09-15 16:50:00,1.0817,1.0821,1.0811,1.0819,821500000.0
2009-09-15 16:55:00,1.0819,1.0821,1.0812,1.0812,1386700000.0
2009-09-15 17:00:00,1.0812,1.08145,1.08015,1.08115,1779000003.0
2009-09-15 17:05:00,1.08115,1.0814,1.0803,1.0805,1136800000.0
2009-09-15 17:10:00,1.0805,1.0809,1.08025,1.0809,804100000.0
2009-09-15 17:15:00,1.0809,1.08155,1.0804,1.0804,1026200000.0
2009-09-15 17:20:00,1.0804,1.08085,1.0802,1.0805,967500000.0
2009-09-15 17:25:00,1.0805,1.0816,1.0805,1.08135,1359900000.0
2009-09-15 17:30:00,1.08135,1.08155,1.08065,1.08075,725500000.0
2009-09-15 17:35:00,1.0807,1.0807,1.07895,1.07935,990700001.0
2009-09-15 17:40:00,1.07935,1.07955,1.079,1.07915,479900000.0
2009-09-15 17:45:00,1.07915,1.07955,1.0772,1.0777,1198899995.0
2009-09-15 17:50:00,1.07775,1.07785,1.07715,1.0775,773700000.0
2009-09-15 17:55:00,1.0775,1.0778,1.0759,1.0759,1319300000.0
2009-09-15 18:00:00,1.076,1.0769,1.0757,1.07625,889599999.0
2009-09-15 18:05:00,1.07625,1.0765,1.0757,1.07595,925300000.0
2009-09-15 18:10:00,1.0761,1.0769,1.076,1.07665,651000000.0
2009-09-15 18:15:00,1.0767,1.0773,1.0767,1.0771,804700002.0
2009-09-15 18:20:00,1.0771,1.0773,1.0759,1.076,575100000.0
2009-09-15 18:25:00,1.076,1.07635,1.0756,1.0758,422700000.0
2009-09-15 18:30:00,1.0759,1.07635,1.0758,1.0763,552800000.0
2009-09-15 18:35:00,1.07625,1.07685,1.07625,1.07675,260900000.0
2009-09-15 18:40:00,1.07675,1.0768,1.0758,1.076,492000000.0
2009-09-15 18:45:00,1.076,1.07625,1.0754,1.07605,613600000.0
2009-09-15 18:50:00,1.07605,1.0761,1.07485,1.07505,611200000.0
2009-09-15 18:55:00,1.0751,1.07575,1.07485,1.0753,625100000.0
2009-09-15 19:00:00,1.0753,1.07535,1.075,1.07515,414700000.0
2009-09-15 19:05:00,1.0751,1.0753,1.07505,1.0751,334700000.0
2009-09-15 19:10:00,1.0751,1.07515,1.0748,1.07485,846200001.0
2009-09-15 19:15:00,1.07485,1.0751,1.07415,1.07425,659200000.0
2009-09-15 19:20:00,1.0742,1.07435,1.07385,1.0743,996199993.0
2009-09-15 19:25:00,1.0743,1.07445,1.07395,1.07435,304600000.0
2009-09-15 19:30:00,1.07435,1.07465,1.07425,1.07445,354400000.0
2009-09-15 19:35:00,1.07445,1.07505,1.0744,1.07455,291400000.0
2009-09-15 19:40:00,1.07455,1.07455,1.07305,1.0731,1168200000.0
2009-09-15 19:45:00,1.07305,1.07405,1.073,1.07365,595600000.0
2009-09-15 19:50:00,1.07355,1.0737,1.07295,1.0731,463200000.0
2009-09-15 19:55:00,1.073,1.073,1.071,1.0717,927100000.0
2009-09-15 20:00:00,1.07165,1.07225,1.07145,1.0722,669800000.0
2009-09-15 20:05:00,1.0722,1.0724,1.07165,1.0723,743200000.0
2009-09-15 20:10:00,1.0723,1.0732,1.0723,1.0729,1086400001.0
2009-09-15 20:15:00,1.07295,1.0733,1.07235,1.07245,652699996.0
2009-09-15 20:20:00,1.0725,1.0728,1.07245,1.07275,209300000.0
2009-09-15 20:25:00,1.07275,1.0729,1.0725,1.07265,332300000.0
2009-09-15 20:30:00,1.07265,1.0729,1.07225,1.0729,732000000.0
2009-09-15 20:35:00,1.0729,1.0738,1.07265,1.0736,499200000.0
2009-09-15 20:40:00,1.0736,1.0744,1.0736,1.0743,838600000.0
2009-09-15 20:45:00,1.0743,1.0747,1.07415,1.0743,882200000.0
2009-09-15 20:50:00,1.0743,1.0743,1.0738,1.07395,631000000.0
2009-09-15 20:55:00,1.07395,1.07395,1.07325,1.07335,812500001.0
2009-09-15 21:00:00,1.07335,1.0736,1.0733,1.07355,543500000.0
2009-09-15 21:05:00,1.0736,1.0737,1.0733,1.0733,231400000.0
2009-09-15 21:10:00,1.0733,1.0733,1.072,1.07215,455200000.0
2009-09-15 21:15:00,1.0721,1.0727,1.0721,1.07255,471699998.0
2009-09-15 21:20:00,1.0725,1.0726,1.0722,1.07235,952499998.0
2009-09-15 21:25:00,1.07235,1.07255,1.0719,1.0719,500200000.0
2009-09-15 21:30:00,1.0719,1.0727,1.0717,1.0727,521200000.0
2009-09-15 21:35:00,1.0726,1.0726,1.0719,1.07225,361100000.0
2009-09-15 21:40:00,1.0723,1.0725,1.0719,1.0724,651000000.0
2009-09-15 21:45:00,1.0724,1.0724,1.07185,1.07205,286900000.0
2009-09-15 21:50:00,1.07205,1.07225,1.0716,1.07175,512300000.0
2009-09-15 21:55:00,1.07175,1.0719,1.0713,1.0715,301600000.0
2009-09-15 22:00:00,1.07145,1.07185,1.0712,1.07175,348300000.0
2009-09-15 22:05:00,1.0717,1.0722,1.07145,1.0722,423100000.0
2009-09-15 22:10:00,1.0722,1.0723,1.0719,1.0721,186700000.0
2009-09-15 22:15:00,1.07186,1.0722,1.07175,1.0722,82200000.0
2009-09-15 22:20:00,1.0722,1.0723,1.07165,1.0718,201600000.0
2009-09-15 22:25:00,1.07185,1.07205,1.07165,1.07205,123800000.0
2009-09-15 22:30:00,1.072,1.0724,1.0717,1.0723,128500000.0
2009-09-15 22:35:00,1.0723,1.0727,1.07225,1.07255,150600000.0
2009-09-15 22:40:00,1.07235,1.07255,1.07235,1.0724,121600000.0
2009-09-15 22:45:00,1.0724,1.0726,1.0724,1.07245,147800000.0
2009-09-15 22:50:00,1.0725,1.07275,1.07235,1.0726,154200000.0
2009-09-15 22:55:00,1.0726,1.07275,1.072,1.07225,214800000.0
2009-09-15 23:00:00,1.07225,1.07255,1.07145,1.072,89200000.0
2009-09-15 23:05:00,1.0722,1.07255,1.0722,1.07229,52900000.0
2009-09-15 23:10:00,1.0726,1.0728,1.07219,1.07275,147700000.0
2009-09-15 23:15:00,1.07275,1.07295,1.0722,1.0723,166900000.0
2009-09-15 23:20:00,1.0724,1.07265,1.07155,1.0723,152800000.0
2009-09-15 23:25:00,1.0723,1.0725,1.07225,1.0725,81800000.0
2009-09-15 23:30:00,1.0725,1.0732,1.0724,1.0729,197500000.0
2009-09-15 23:35:00,1.0729,1.0732,1.07285,1.07285,205300000.0
2009-09-15 23:40:00,1.07265,1.07285,1.07235,1.07285,43000000.0
2009-09-15 23:45:00,1.07285,1.07305,1.0724,1.07289,93400000.0
2009-09-15 23:50:00,1.07285,1.0731,1.07275,1.07275,116500000.0
2009-09-15 23:55:00,1.07275,1.07275,1.0722,1.0725,129400000.0
2009-09-16 00:00:00,1.07285,1.07305,1.0723,1.073,177700000.0
2009-09-16 00:05:00,1.073,1.073,1.0728,1.07285,39600000.0
2009-09-16 00:10:00,1.07285,1.0729,1.07214,1.07269,178400000.0
2009-09-16 00:15:00,1.07285,1.07285,1.07205,1.07235,81200000.0
2009-09-16 00:20:00,1.072,1.07235,1.07193,1.07235,75800000.0
2009-09-16 00:25:00,1.07235,1.07245,1.0723,1.0724,116400000.0
2009-09-16 00:30:00,1.07245,1.0725,1.07189,1.07235,86900000.0
2009-09-16 00:35:00,1.07235,1.07305,1.0723,1.0727,163800000.0
2009-09-16 00:40:00,1.07238,1.0727,1.07238,1.0726,41400000.0
2009-09-16 00:45:00,1.0726,1.0726,1.0724,1.0724,60200000.0
2009-09-16 00:50:00,1.07207,1.07255,1.07193,1.07227,68900000.0
2009-09-16 00:55:00,1.0725,1.0725,1.0719,1.07222,80800000.0
2009-09-16 01:00:00,1.0724,1.0725,1.07192,1.0725,57400000.0
2009-09-16 01:05:00,1.0725,1.0726,1.07205,1.07227,79000000.0
2009-09-16 01:10:00,1.0726,1.0728,1.0726,1.07275,233400000.0
2009-09-16 01:15:00,1.07275,1.073,1.0726,1.0727,134500000.0
2009-09-16 01:20:00,1.0727,1.0727,1.0722,1.07249,165900000.0
2009-09-16 01:25:00,1.0727,1.0727,1.07215,1.07255,101800000.0
2009-09-16 01:30:00,1.0726,1.073,1.0726,1.0729,150900000.0
2009-09-16 01:35:00,1.07275,1.07305,1.0727,1.07275,336400000.0
2009-09-16 01:40:00,1.0728,1.07295,1.0727,1.07295,86900000.0
2009-09-16 01:45:00,1.07257,1.07295,1.0725,1.07255,156000000.0
2009-09-16 01:50:00,1.07225,1.07255,1.07217,1.0723,146700000.0
2009-09-16 01:55:00,1.07245,1.0728,1.0723,1.07275,111600000.0
2009-09-16 02:00:00,1.07275,1.07275,1.07237,1.07244,99300000.0
2009-09-16 02:05:00,1.07265,1.0727,1.07235,1.0724,57300000.0
2009-09-16 02:10:00,1.0723,1.0723,1.07205,1.07215,244300000.0
2009-09-16 02:15:00,1.07215,1.0723,1.07205,1.0721,71500000.0
2009-09-16 02:20:00,1.0721,1.0721,1.0718,1.0719,167400000.0
2009-09-16 02:25:00,1.0719,1.0721,1.0719,1.07205,214200000.0
2009-09-16 02:30:00,1.072,1.07235,1.072,1.07235,103900000.0
2009-09-16 02:35:00,1.0724,1.0725,1.0723,1.07245,80900000.0
2009-09-16 02:40:00,1.07245,1.07255,1.07193,1.07245,164800000.0
2009-09-16 02:45:00,1.07245,1.07265,1.0722,1.0722,156600000.0
2009-09-16 02:50:00,1.0722,1.07255,1.0722,1.0725,85700000.0
2009-09-16 02:55:00,1.07255,1.0727,1.0721,1.0721,326700000.0
2009-09-16 03:00:00,1.07215,1.0724,1.07181,1.0722,91500000.0
2009-09-16 03:05:00,1.07203,1.07255,1.07181,1.07255,128300000.0
2009-09-16 03:10:00,1.07255,1.0727,1.07219,1.0727,61200000.0
2009-09-16 03:15:00,1.07265,1.07275,1.0726,1.0726,42900000.0
2009-09-16 03:20:00,1.0724,1.07265,1.07217,1.07265,156900000.0
2009-09-16 03:25:00,1.0726,1.0729,1.0726,1.0728,422200000.0
2009-09-16 03:30:00,1.0728,1.0728,1.0726,1.0727,131200000.0
2009-09-16 03:35:00,1.07275,1.07275,1.07265,1.0727,50000000.0
2009-09-16 03:40:00,1.0728,1.07295,1.07265,1.0728,107800000.0
2009-09-16 03:45:00,1.07285,1.0729,1.07254,1.0727,817900000.0
2009-09-16 03:50:00,1.07285,1.07285,1.0727,1.0727,79400000.0
2009-09-16 03:55:00,1.07265,1.07305,1.0726,1.0729,190500000.0
2009-09-16 04:00:00,1.0729,1.0732,1.0729,1.07305,108800000.0
2009-09-16 04:05:00,1.0731,1.0731,1.07251,1.07258,106600000.0
2009-09-16 04:10:00,1.07292,1.07345,1.07245,1.0731,138400000.0
2009-09-16 04:15:00,1.0731,1.0735,1.0731,1.0734,104100000.0
2009-09-16 04:20:00,1.07335,1.0735,1.07298,1.07321,235600000.0
2009-09-16 04:25:00,1.07308,1.0735,1.07294,1.0733,108200000.0
2009-09-16 04:30:00,1.0733,1.0733,1.0731,1.0731,211700000.0
2009-09-16 04:35:00,1.0731,1.07345,1.0731,1.07345,302700000.0
2009-09-16 04:40:00,1.07325,1.07355,1.07315,1.07355,304100000.0
2009-09-16 04:45:00,1.07355,1.0736,1.07335,1.0734,204230000.0
2009-09-16 04:50:00,1.0734,1.0734,1.0726,1.0726,222500000.0
2009-09-16 04:55:00,1.0726,1.07285,1.07255,1.07275,246800000.0
2009-09-16 05:00:00,1.07275,1.07275,1.0725,1.07255,206900000.0
2009-09-16 05:05:00,1.07255,1.07255,1.0723,1.07235,236600000.0
2009-09-16 05:10:00,1.0724,1.0724,1.07225,1.07235,205800000.0
2009-09-16 05:15:00,1.07235,1.07235,1.0721,1.07225,79400000.0
2009-09-16 05:20:00,1.07225,1.07225,1.07195,1.0721,276600000.0
2009-09-16 05:25:00,1.0721,1.0721,1.0716,1.0719,296200000.0
2009-09-16 05:30:00,1.0719,1.07215,1.0719,1.072,215000000.0
2009-09-16 05:35:00,1.072,1.0721,1.07175,1.07175,171700000.0
2009-09-16 05:40:00,1.07175,1.07175,1.07143,1.07165,190200000.0
2009-09-16 05:45:00,1.07165,1.0717,1.0716,1.0717,203600000.0
2009-09-16 05:50:00,1.0717,1.0718,1.07129,1.07139,182900000.0
2009-09-16 05:55:00,1.07155,1.07165,1.07109,1.07122,294700000.0
2009-09-16 06:00:00,1.07125,1.07165,1.07103,1.0716,238100000.0
2009-09-16 06:05:00,1.07165,1.07165,1.0713,1.0715,102300000.0
2009-09-16 06:10:00,1.07155,1.0717,1.07114,1.07138,149400000.0
2009-09-16 06:15:00,1.07155,1.0717,1.0715,1.0717,102600000.0
2009-09-16 06:20:00,1.0717,1.07175,1.07128,1.0717,142400000.0
2009-09-16 06:25:00,1.0717,1.07175,1.07128,1.07163,415100000.0
2009-09-16 06:30:00,1.0717,1.0717,1.0715,1.0716,103300000.0
2009-09-16 06:35:00,1.0716,1.0719,1.07127,1.0719,256200000.0
2009-09-16 06:40:00,1.0719,1.0722,1.0719,1.07215,297100000.0
2009-09-16 06:45:00,1.07187,1.0722,1.0717,1.07215,106100000.0
2009-09-16 06:50:00,1.07215,1.0722,1.07215,1.0722,60900000.0
2009-09-16 06:55:00,1.0723,1.0724,1.07185,1.0723,302600000.0
2009-09-16 07:00:00,1.07235,1.0724,1.07209,1.0721,229500000.0
2009-09-16 07:05:00,1.07215,1.0723,1.0721,1.0723,159500000.0
2009-09-16 07:10:00,1.07225,1.0724,1.0722,1.0722,57300000.0
2009-09-16 07:15:00,1.0722,1.07255,1.07161,1.07245,210600000.0
2009-09-16 07:20:00,1.07235,1.07245,1.07235,1.07235,53000000.0
2009-09-16 07:25:00,1.07235,1.07245,1.07225,1.07225,46500000.0
2009-09-16 07:30:00,1.07225,1.07235,1.0718,1.07195,298900000.0
2009-09-16 07:35:00,1.07195,1.07195,1.07128,1.0719,172700000.0
2009-09-16 07:40:00,1.0719,1.0721,1.07165,1.07165,286200000.0
2009-09-16 07:45:00,1.07165,1.07175,1.07135,1.07175,184000000.0
2009-09-16 07:50:00,1.07175,1.0718,1.0715,1.0716,202100000.0
2009-09-16 07:55:00,1.0716,1.0718,1.07115,1.0713,161500000.0
2009-09-16 08:00:00,1.0713,1.07135,1.07095,1.071,632900000.0
2009-09-16 08:05:00,1.071,1.07155,1.0709,1.0711,309800000.0
2009-09-16 08:10:00,1.0711,1.07115,1.07075,1.0708,673699996.0
2009-09-16 08:15:00,1.07075,1.071,1.07075,1.0708,290900000.0
2009-09-16 08:20:00,1.0708,1.07095,1.07045,1.07065,335900000.0
2009-09-16 08:25:00,1.0707,1.07085,1.07055,1.07065,394800000.0
2009-09-16 08:30:00,1.07065,1.0713,1.07055,1.071,411900000.0
2009-09-16 08:35:00,1.071,1.07105,1.07075,1.0709,226800000.0
2009-09-16 08:40:00,1.0709,1.0716,1.0709,1.0716,411100000.0
2009-09-16 08:45:00,1.0716,1.0716,1.0706,1.07065,363200000.0
2009-09-16 08:50:00,1.07075,1.0713,1.0707,1.07105,322800000.0
2009-09-16 08:55:00,1.07105,1.0711,1.07075,1.071,230100000.0
2009-09-16 09:00:00,1.07105,1.0711,1.0704,1.0704,642200000.0
2009-09-16 09:05:00,1.0704,1.07045,1.0701,1.0702,532400000.0
2009-09-16 09:10:00,1.07025,1.07105,1.07015,1.07065,746000000.0
2009-09-16 09:15:00,1.07065,1.07085,1.0703,1.0703,494900000.0
2009-09-16 09:20:00,1.0704,1.071,1.0701,1.0702,609700000.0
2009-09-16 09:25:00,1.0702,1.0702,1.0695,1.06995,1052100000.0
2009-09-16 09:30:00,1.07,1.07015,1.0698,1.0701,505300000.0
2009-09-16 09:35:00,1.0701,1.07095,1.0701,1.0709,413300000.0
2009-09-16 09:40:00,1.0709,1.07135,1.0708,1.07115,455000000.0
2009-09-16 09:45:00,1.07115,1.07115,1.0707,1.0707,497800000.0
2009-09-16 09:50:00,1.0707,1.0708,1.0695,1.06965,707000000.0
2009-09-16 09:55:00,1.06965,1.06965,1.06925,1.0695,1985000000.0
2009-09-16 10:00:00,1.06945,1.06965,1.0693,1.0695,684700000.0
2009-09-16 10:05:00,1.0695,1.0707,1.0695,1.07065,626700000.0
2009-09-16 10:10:00,1.0707,1.0707,1.07005,1.0703,491100000.0
2009-09-16 10:15:00,1.0703,1.07065,1.07,1.07015,653500000.0
2009-09-16 10:20:00,1.0701,1.07015,1.069,1.0691,581799998.0
2009-09-16 10:25:00,1.0691,1.06915,1.06865,1.06865,1061599997.0
2009-09-16 10:30:00,1.06865,1.069,1.06855,1.0687,547099997.0
2009-09-16 10:35:00,1.0687,1.06905,1.06865,1.06895,655600000.0
2009-09-16 10:40:00,1.06905,1.06915,1.0686,1.0687,528700000.0
2009-09-16 10:45:00,1.0687,1.06885,1.0686,1.0687,555100000.0
2009-09-16 10:50:00,1.0687,1.0688,1.06855,1.0686,446500000.0
2009-09-16 10:55:00,1.0686,1.0686,1.06785,1.0682,987100001.0
2009-09-16 11:00:00,1.0682,1.06865,1.06785,1.06795,796400000.0
2009-09-16 11:05:00,1.06795,1.068,1.06605,1.06615,1011500000.0
2009-09-16 11:10:00,1.06615,1.06655,1.066,1.06655,904000000.0
2009-09-16 11:15:00,1.06655,1.06725,1.06655,1.0668,440500000.0
2009-09-16 11:20:00,1.0668,1.06725,1.06645,1.0672,600200000.0
2009-09-16 11:25:00,1.0672,1.0673,1.06675,1.06685,315700000.0
2009-09-16 11:30:00,1.0669,1.06715,1.06635,1.067,431500000.0
2009-09-16 11:35:00,1.06705,1.068,1.067,1.06765,525100000.0
2009-09-16 11:40:00,1.0676,1.06775,1.06755,1.06755,261300000.0
2009-09-16 11:45:00,1.06755,1.0676,1.06705,1.06705,312400000.0
2009-09-16 11:50:00,1.06705,1.0671,1.0666,1.06685,485600000.0
2009-09-16 11:55:00,1.06685,1.06735,1.0668,1.06735,170600000.0
2009-09-16 12:00:00,1.0673,1.0676,1.06695,1.06715,196800000.0
2009-09-16 12:05:00,1.06715,1.0679,1.06715,1.0679,217500000.0
2009-09-16 12:10:00,1.0679,1.0681,1.06755,1.068,362500000.0
2009-09-16 12:15:00,1.06795,1.06855,1.06795,1.06835,605700000.0
2009-09-16 12:20:00,1.06835,1.06835,1.0681,1.06815,166800000.0
2009-09-16 12:25:00,1.06815,1.06815,1.06775,1.0681,438300000.0
2009-09-16 12:30:00,1.0682,1.06825,1.06805,1.06815,241900000.0
2009-09-16 12:35:00,1.06815,1.0682,1.06795,1.068,220100000.0
2009-09-16 12:40:00,1.068,1.068,1.06785,1.06795,201000000.0
2009-09-16 12:45:00,1.06785,1.0682,1.0676,1.0681,318000000.0
2009-09-16 12:50:00,1.0681,1.06855,1.0681,1.06855,340600000.0
2009-09-16 12:55:00,1.0685,1.06855,1.06815,1.06815,341100000.0
2009-09-16 13:00:00,1.0681,1.0681,1.0673,1.0674,319000000.0
2009-09-16 13:05:00,1.0674,1.06755,1.067,1.067,537100000.0
2009-09-16 13:10:00,1.067,1.06745,1.0667,1.06745,671400000.0
2009-09-16 13:15:00,1.06745,1.06855,1.06745,1.06815,297700000.0
2009-09-16 13:20:00,1.06815,1.06845,1.0681,1.0681,262800000.0
2009-09-16 13:25:00,1.0681,1.06825,1.06755,1.06775,274100000.0
2009-09-16 13:30:00,1.06775,1.06775,1.06715,1.06765,454600000.0
2009-09-16 13:35:00,1.06765,1.0678,1.06715,1.06755,173500000.0
2009-09-16 13:40:00,1.0675,1.06775,1.06725,1.06725,297300000.0
2009-09-16 13:45:00,1.06725,1.0681,1.06725,1.06805,277400000.0
2009-09-16 13:50:00,1.06805,1.06835,1.0679,1.0681,604200000.0
2009-09-16 13:55:00,1.0681,1.0684,1.0678,1.0684,338600000.0
2009-09-16 14:00:00,1.0684,1.06895,1.06835,1.0689,389400000.0
2009-09-16 14:05:00,1.06885,1.0698,1.0687,1.06965,357700000.0
2009-09-16 14:10:00,1.06965,1.07065,1.06945,1.06995,536800000.0
2009-09-16 14:15:00,1.07,1.0705,1.06925,1.07035,675850000.0
2009-09-16 14:20:00,1.07035,1.07125,1.06965,1.06965,942600000.0
2009-09-16 14:25:00,1.06965,1.06995,1.06935,1.06955,424000000.0
2009-09-16 14:30:00,1.0696,1.07,1.0672,1.0684,1086500000.0
2009-09-16 14:35:00,1.06835,1.06865,1.06745,1.06795,1231700000.0
2009-09-16 14:40:00,1.06795,1.06905,1.06795,1.06905,691300000.0
2009-09-16 14:45:00,1.06905,1.0699,1.0686,1.0688,918000000.0
2009-09-16 14:50:00,1.0688,1.0688,1.06765,1.0677,804800000.0
2009-09-16 14:55:00,1.0677,1.0677,1.0653,1.06545,877700000.0
2009-09-16 15:00:00,1.06575,1.06765,1.0654,1.06735,1238300000.0
2009-09-16 15:05:00,1.06735,1.0675,1.06645,1.06655,1072600000.0
2009-09-16 15:10:00,1.06655,1.06785,1.06655,1.06755,1013300000.0
2009-09-16 15:15:00,1.06765,1.06885,1.067,1.06785,1639300001.0
2009-09-16 15:20:00,1.0678,1.0681,1.06735,1.06755,1007700000.0
2009-09-16 15:25:00,1.06755,1.0695,1.06755,1.0695,939200000.0
2009-09-16 15:30:00,1.0695,1.0702,1.06855,1.0699,1715900000.0
2009-09-16 15:35:00,1.0699,1.07255,1.0699,1.0713,1725299999.0
2009-09-16 15:40:00,1.0713,1.0728,1.07085,1.07115,1346300000.0
2009-09-16 15:45:00,1.0712,1.07195,1.069,1.06905,1570500000.0
2009-09-16 15:50:00,1.06905,1.07065,1.06895,1.0706,1224100000.0
2009-09-16 15:55:00,1.0706,1.07065,1.0699,1.0704,1073700000.0
2009-09-16 16:00:00,1.0704,1.0706,1.0695,1.0702,1526700000.0
2009-09-16 16:05:00,1.0702,1.07055,1.06945,1.06985,2245100000.0
2009-09-16 16:10:00,1.06985,1.07025,1.06915,1.06945,2128000000.0
2009-09-16 16:15:00,1.06945,1.0712,1.0689,1.0712,2216900003.0
2009-09-16 16:20:00,1.07115,1.0728,1.0709,1.0715,2478799998.0
2009-09-16 16:25:00,1.0715,1.0729,1.0714,1.07155,3093400000.0
2009-09-16 16:30:00,1.07155,1.07155,1.0699,1.07025,1813050000.0
2009-09-16 16:35:00,1.07025,1.07035,1.06945,1.0701,1387799999.0
2009-09-16 16:40:00,1.0701,1.07125,1.06955,1.0704,2652700006.0
2009-09-16 16:45:00,1.07045,1.07125,1.0702,1.0708,2355000000.0
2009-09-16 16:50:00,1.07085,1.07085,1.06915,1.06925,2587400000.0
2009-09-16 16:55:00,1.06925,1.0699,1.0685,1.069,2615049998.0
2009-09-16 17:00:00,1.069,1.0696,1.0686,1.06945,2261699998.0
2009-09-16 17:05:00,1.06945,1.06975,1.06885,1.06945,1329800000.0
2009-09-16 17:10:00,1.06945,1.06965,1.0685,1.0689,1924700000.0
2009-09-16 17:15:00,1.0689,1.06895,1.0679,1.06815,1915700001.0
2009-09-16 17:20:00,1.06815,1.06915,1.06805,1.0687,1378100000.0
2009-09-16 17:25:00,1.06865,1.0698,1.0685,1.0695,1858000000.0
2009-09-16 17:30:00,1.0695,1.06955,1.068,1.06815,1485600000.0
2009-09-16 17:35:00,1.06815,1.06835,1.0677,1.068,885000000.0
2009-09-16 17:40:00,1.06805,1.0682,1.06765,1.0679,1762099999.0
2009-09-16 17:45:00,1.0677,1.06865,1.06755,1.06795,2015500000.0
2009-09-16 17:50:00,1.06805,1.06805,1.06755,1.0676,523700000.0
2009-09-16 17:55:00,1.0676,1.0676,1.06605,1.06635,1526500000.0
2009-09-16 18:00:00,1.06635,1.06665,1.066,1.06645,1479200000.0
2009-09-16 18:05:00,1.06655,1.06695,1.06595,1.0661,1817000002.0
2009-09-16 18:10:00,1.0661,1.0675,1.0659,1.067,2044300000.0
2009-09-16 18:15:00,1.067,1.0677,1.0665,1.0666,1256700000.0
2009-09-16 18:20:00,1.0666,1.0666,1.0653,1.066,1817800000.0
2009-09-16 18:25:00,1.0659,1.0671,1.0658,1.067,528700000.0
2009-09-16 18:30:00,1.06705,1.06745,1.0669,1.06705,1608500000.0
2009-09-16 18:35:00,1.067,1.067,1.0665,1.06665,2073399998.0
2009-09-16 18:40:00,1.0666,1.0671,1.0665,1.06665,1223700001.0
2009-09-16 18:45:00,1.06665,1.06685,1.0662,1.0666,934499998.0
2009-09-16 18:50:00,1.06665,1.06755,1.06665,1.0675,1566599998.0
2009-09-16 18:55:00,1.0675,1.06875,1.0672,1.0686,1489600001.0
2009-09-16 19:00:00,1.06855,1.0691,1.06805,1.0688,1279800002.0
2009-09-16 19:05:00,1.06875,1.06885,1.06845,1.06875,1343000000.0
2009-09-16 19:10:00,1.0687,1.0687,1.0679,1.06805,470100000.0
2009-09-16 19:15:00,1.06805,1.06825,1.06755,1.06755,699399997.0
2009-09-16 19:20:00,1.06755,1.0679,1.0671,1.06735,984500000.0
2009-09-16 19:25:00,1.0674,1.0674,1.067,1.06715,1148500000.0
2009-09-16 19:30:00,1.06715,1.0679,1.06715,1.06785,1155100000.0
2009-09-16 19:35:00,1.06795,1.06825,1.06765,1.06775,1144000000.0
2009-09-16 19:40:00,1.06775,1.0678,1.06735,1.0675,810800000.0
2009-09-16 19:45:00,1.0675,1.06825,1.0675,1.0682,689600000.0
2009-09-16 19:50:00,1.06815,1.06845,1.06815,1.06825,651500000.0
2009-09-16 19:55:00,1.06825,1.06825,1.0678,1.0679,933700000.0
2009-09-16 20:00:00,1.0679,1.0679,1.0674,1.06765,1432800000.0
2009-09-16 20:05:00,1.06765,1.0677,1.06705,1.06755,871600000.0
2009-09-16 20:10:00,1.06755,1.06755,1.06725,1.06735,968500001.0
2009-09-16 20:15:00,1.06735,1.0674,1.06695,1.067,471800000.0
2009-09-16 20:20:00,1.06695,1.06745,1.06695,1.06715,852100000.0
2009-09-16 20:25:00,1.0671,1.06715,1.06635,1.06635,1730800001.0
2009-09-16 20:30:00,1.06635,1.06685,1.06605,1.0666,992600000.0
2009-09-16 20:35:00,1.06655,1.06665,1.0649,1.06515,872900000.0
2009-09-16 20:40:00,1.06515,1.06575,1.0649,1.06565,717199999.0
2009-09-16 20:45:00,1.06565,1.06595,1.0655,1.06565,479900000.0
2009-09-16 20:50:00,1.06565,1.066,1.0654,1.06595,675700000.0
2009-09-16 20:55:00,1.0659,1.0665,1.06575,1.0664,776500000.0
2009-09-16 21:00:00,1.0665,1.0669,1.06595,1.06665,1216700000.0
2009-09-16 21:05:00,1.0667,1.06765,1.0667,1.06735,1516099996.0
2009-09-16 21:10:00,1.06745,1.06745,1.06685,1.06715,1166400000.0
2009-09-16 21:15:00,1.0671,1.06715,1.0664,1.0665,997500000.0
2009-09-16 21:20:00,1.0665,1.06675,1.06635,1.06635,893800000.0
2009-09-16 21:25:00,1.06635,1.0664,1.06595,1.06605,721500000.0
2009-09-16 21:30:00,1.06605,1.06645,1.066,1.06635,764300000.0
2009-09-16 21:35:00,1.06635,1.06635,1.06585,1.06625,557000000.0
2009-09-16 21:40:00,1.0662,1.06625,1.0653,1.0658,1205000001.0
2009-09-16 21:45:00,1.0658,1.06585,1.06515,1.06535,1210399999.0
2009-09-16 21:50:00,1.06535,1.0658,1.06515,1.06555,2251700000.0
2009-09-16 21:55:00,1.06565,1.06565,1.06425,1.06485,808300000.0
2009-09-16 22:00:00,1.06495,1.0653,1.06445,1.06515,497900000.0
2009-09-16 22:05:00,1.06525,1.0658,1.06525,1.0658,552300000.0
2009-09-16 22:10:00,1.06575,1.0659,1.06535,1.06535,410800000.0
2009-09-16 22:15:00,1.06535,1.0659,1.06525,1.06585,327800000.0
2009-09-16 22:20:00,1.0659,1.0666,1.0658,1.0659,643500000.0
2009-09-16 22:25:00,1.0659,1.06615,1.06505,1.06605,606100000.0
2009-09-16 22:30:00,1.06562,1.06605,1.06559,1.06585,93800000.0
2009-09-16 22:35:00,1.06585,1.06595,1.0656,1.06585,66500000.0
2009-09-16 22:40:00,1.06585,1.06585,1.0654,1.06545,193200000.0
2009-09-16 22:45:00,1.06545,1.06605,1.06535,1.06595,183100000.0
2009-09-16 22:50:00,1.06605,1.0664,1.06585,1.06615,208400000.0
2009-09-16 22:55:00,1.06615,1.06635,1.0656,1.0657,356800000.0
2009-09-16 23:00:00,1.06565,1.0669,1.0656,1.06635,102800000.0
2009-09-16 23:05:00,1.0664,1.067,1.066,1.0668,195000000.0
2009-09-16 23:10:00,1.0668,1.06695,1.06621,1.06621,131000000.0
2009-09-16 23:15:00,1.0666,1.06665,1.0665,1.0665,22400000.0
2009-09-16 23:20:00,1.0664,1.0664,1.06605,1.0663,102700000.0
2009-09-16 23:25:00,1.0663,1.0665,1.0663,1.06635,121900000.0
2009-09-16 23:30:00,1.06635,1.0666,1.06611,1.0664,165900000.0
2009-09-16 23:35:00,1.06645,1.06665,1.06599,1.06655,117100000.0
2009-09-16 23:40:00,1.0664,1.06675,1.06609,1.06675,83400002.0
2009-09-16 23:45:00,1.06665,1.06677,1.06643,1.06649,30900000.0
2009-09-16 23:50:00,1.0668,1.0668,1.06621,1.0668,61600000.0
2009-09-16 23:55:00,1.06629,1.0668,1.06621,1.06669,78200000.0
2009-09-17 00:00:00,1.0668,1.06695,1.06595,1.0661,181500000.0
2009-09-17 00:05:00,1.0661,1.06665,1.0661,1.0664,369900000.0
2009-09-17 00:10:00,1.0664,1.06685,1.06623,1.06665,75400000.0
2009-09-17 00:15:00,1.0667,1.06685,1.0667,1.06675,89700000.0
2009-09-17 00:20:00,1.06675,1.06675,1.06665,1.06675,94000000.0
2009-09-17 00:25:00,1.06685,1.0669,1.06665,1.0668,133700000.0
2009-09-17 00:30:00,1.06638,1.0669,1.06638,1.0669,168099999.0
2009-09-17 00:35:00,1.06705,1.06705,1.06634,1.0666,78300000.0
2009-09-17 00:40:00,1.06655,1.0667,1.06612,1.06646,117800000.0
2009-09-17 00:45:00,1.0666,1.067,1.0666,1.067,100900000.0
2009-09-17 00:50:00,1.067,1.06705,1.0669,1.06695,136100000.0
2009-09-17 00:55:00,1.067,1.06705,1.06667,1.067,87700000.0
2009-09-17 01:00:00,1.067,1.06705,1.0666,1.06661,172600000.0
2009-09-17 01:05:00,1.067,1.067,1.06675,1.06685,123500000.0
2009-09-17 01:10:00,1.06685,1.06705,1.06685,1.06695,213400000.0
2009-09-17 01:15:00,1.06695,1.06695,1.06685,1.06695,65500000.0
2009-09-17 01:20:00,1.06695,1.06695,1.06675,1.06675,148900000.0
2009-09-17 01:25:00,1.06675,1.06675,1.06636,1.06655,55300000.0
2009-09-17 01:30:00,1.0667,1.06675,1.06612,1.06663,118650000.0
2009-09-17 01:35:00,1.06675,1.06675,1.06622,1.06647,109300000.0
2009-09-17 01:40:00,1.06642,1.06665,1.06624,1.06665,128450000.0
2009-09-17 01:45:00,1.06665,1.06665,1.06615,1.0664,136250000.0
2009-09-17 01:50:00,1.0664,1.0666,1.06616,1.06655,243400000.0
2009-09-17 01:55:00,1.06655,1.06695,1.06655,1.0668,153000000.0
2009-09-17 02:00:00,1.06685,1.067,1.0667,1.06695,150900000.0
2009-09-17 02:05:00,1.06695,1.06715,1.06695,1.06705,158800000.0
2009-09-17 02:10:00,1.06715,1.06715,1.06685,1.06685,233800000.0
2009-09-17 02:15:00,1.06685,1.06685,1.06635,1.06635,148700000.0
2009-09-17 02:20:00,1.0664,1.0664,1.06625,1.06625,239500000.0
2009-09-17 02:25:00,1.06625,1.0665,1.06585,1.0664,601400000.0
2009-09-17 02:30:00,1.0664,1.0664,1.0663,1.06635,146700000.0
2009-09-17 02:35:00,1.06635,1.0664,1.06604,1.06604,54500000.0
2009-09-17 02:40:00,1.06645,1.06695,1.06645,1.0669,275600000.0
2009-09-17 02:45:00,1.06695,1.06725,1.0668,1.0672,393300000.0
2009-09-17 02:50:00,1.0672,1.06735,1.067,1.06735,445500000.0
2009-09-17 02:55:00,1.06735,1.06755,1.06705,1.06715,515300000.0
2009-09-17 03:00:00,1.06715,1.0672,1.06677,1.0672,238300000.0
2009-09-17 03:05:00,1.0672,1.0672,1.06682,1.06682,238100000.0
2009-09-17 03:10:00,1.06715,1.06735,1.06705,1.06705,157700000.0
2009-09-17 03:15:00,1.06705,1.06705,1.06695,1.06705,77800000.0
2009-09-17 03:20:00,1.06705,1.06705,1.067,1.06705,17800000.0
2009-09-17 03:25:00,1.06677,1.067,1.06656,1.06686,96000000.0
2009-09-17 03:30:00,1.06679,1.06705,1.06657,1.067,166200000.0
2009-09-17 03:35:00,1.067,1.067,1.06667,1.06695,41800000.0
2009-09-17 03:40:00,1.0669,1.06705,1.0667,1.06695,60300000.0
2009-09-17 03:45:00,1.06695,1.067,1.06648,1.0665,203800000.0
2009-09-17 03:50:00,1.06685,1.06725,1.06685,1.06705,145500000.0
2009-09-17 03:55:00,1.06725,1.06735,1.06705,1.06705,229400000.0
2009-09-17 04:00:00,1.06705,1.0671,1.06645,1.06665,266300000.0
2009-09-17 04:05:00,1.06617,1.06665,1.0658,1.0659,467800000.0
2009-09-17 04:10:00,1.06585,1.06615,1.0658,1.0659,373900000.0
2009-09-17 04:15:00,1.0659,1.0659,1.06545,1.0655,164700000.0
2009-09-17 04:20:00,1.06527,1.06585,1.0651,1.06585,211400000.0
2009-09-17 04:25:00,1.06585,1.066,1.06555,1.06565,278300000.0
2009-09-17 04:30:00,1.06565,1.06565,1.06525,1.0653,315100000.0
2009-09-17 04:35:00,1.0653,1.06575,1.0653,1.06565,245900000.0
2009-09-17 04:40:00,1.06555,1.0656,1.0651,1.0656,133100000.0
2009-09-17 04:45:00,1.0656,1.06625,1.0655,1.06625,172400000.0
2009-09-17 04:50:00,1.0662,1.06625,1.0656,1.06565,180000000.0
2009-09-17 04:55:00,1.06565,1.06575,1.06498,1.06575,314800000.0
2009-09-17 05:00:00,1.06575,1.06595,1.0654,1.0659,281200000.0
2009-09-17 05:05:00,1.06595,1.06635,1.06595,1.0661,160200000.0
2009-09-17 05:10:00,1.0661,1.0662,1.06595,1.0661,110300000.0
2009-09-17 05:15:00,1.0661,1.06645,1.06595,1.06625,139200000.0
2009-09-17 05:20:00,1.06635,1.06635,1.066,1.0662,49100000.0
2009-09-17 05:25:00,1.0662,1.06625,1.06585,1.06615,181900000.0
2009-09-17 05:30:00,1.06615,1.06615,1.06565,1.06575,165700000.0
2009-09-17 05:35:00,1.06575,1.06575,1.06515,1.06535,281700000.0
2009-09-17 05:40:00,1.06525,1.0655,1.0652,1.06525,218400000.0
2009-09-17 05:45:00,1.0653,1.0659,1.0653,1.06585,127700000.0
2009-09-17 05:50:00,1.06585,1.06585,1.06565,1.0658,260400000.0
2009-09-17 05:55:00,1.06585,1.06595,1.06585,1.06595,33300000.0
2009-09-17 06:00:00,1.06595,1.06595,1.06575,1.06595,118400000.0
2009-09-17 06:05:00,1.06595,1.06625,1.06595,1.06615,138900000.0
2009-09-17 06:10:00,1.06596,1.0664,1.0658,1.06625,341200000.0
2009-09-17 06:15:00,1.06625,1.06645,1.06625,1.06625,171600000.0
2009-09-17 06:20:00,1.06614,1.06625,1.06614,1.06625,40400000.0
2009-09-17 06:25:00,1.06625,1.06625,1.06625,1.06625,73800000.0
2009-09-17 06:30:00,1.06625,1.06625,1.06556,1.06568,330000000.0
2009-09-17 06:35:00,1.06592,1.06625,1.06555,1.066,839600000.0
2009-09-17 06:40:00,1.066,1.06635,1.06583,1.06595,162100000.0
2009-09-17 06:45:00,1.06595,1.06625,1.06595,1.06615,112000000.0
2009-09-17 06:50:00,1.06625,1.06635,1.06595,1.06595,203500000.0
2009-09-17 06:55:00,1.06595,1.06595,1.06564,1.06595,185500000.0
2009-09-17 07:00:00,1.06595,1.066,1.06595,1.06595,73600000.0
2009-09-17 07:05:00,1.06595,1.0661,1.0659,1.06595,56400000.0
2009-09-17 07:10:00,1.06605,1.0661,1.06536,1.06585,319800000.0
2009-09-17 07:15:00,1.0659,1.06605,1.06588,1.06605,317800000.0
2009-09-17 07:20:00,1.06605,1.06605,1.06595,1.06595,36200000.0
2009-09-17 07:25:00,1.06575,1.0658,1.0651,1.0655,235300000.0
2009-09-17 07:30:00,1.0655,1.06555,1.0646,1.06475,248600000.0
2009-09-17 07:35:00,1.0648,1.0655,1.0646,1.06525,346900000.0
2009-09-17 07:40:00,1.06525,1.06525,1.0644,1.06475,355900000.0
2009-09-17 07:45:00,1.06475,1.06485,1.06385,1.06385,489400000.0
2009-09-17 07:50:00,1.0636,1.06375,1.06105,1.06205,1098900000.0
2009-09-17 07:55:00,1.06205,1.06265,1.0614,1.0622,400600000.0
2009-09-17 08:00:00,1.0624,1.06315,1.0624,1.06315,330100000.0
2009-09-17 08:05:00,1.06315,1.06335,1.0619,1.062,766900000.0
2009-09-17 08:10:00,1.062,1.06225,1.0616,1.06185,207200000.0
2009-09-17 08:15:00,1.06185,1.06195,1.06095,1.06105,420000000.0
2009-09-17 08:20:00,1.06105,1.06185,1.06045,1.06165,973000000.0
2009-09-17 08:25:00,1.0616,1.0619,1.06085,1.0617,605200000.0
2009-09-17 08:30:00,1.0617,1.0618,1.06085,1.0611,631900000.0
2009-09-17 08:35:00,1.0611,1.0615,1.06105,1.06135,531400000.0
2009-09-17 08:40:00,1.06135,1.06195,1.0613,1.06195,422100000.0
2009-09-17 08:45:00,1.0619,1.0623,1.06165,1.0618,436100000.0
2009-09-17 08:50:00,1.06185,1.06245,1.0616,1.0623,509000000.0
2009-09-17 08:55:00,1.0623,1.0627,1.0617,1.0627,833300000.0
2009-09-17 09:00:00,1.06275,1.06275,1.062,1.06215,1271300000.0
2009-09-17 09:05:00,1.06215,1.06265,1.0621,1.06245,601700000.0
2009-09-17 09:10:00,1.06245,1.06285,1.062,1.0622,365800000.0
2009-09-17 09:15:00,1.0622,1.0622,1.0616,1.0621,507900000.0
2009-09-17 09:20:00,1.062,1.06265,1.06195,1.0626,479200000.0
2009-09-17 09:25:00,1.0627,1.0628,1.0621,1.0625,536600000.0
2009-09-17 09:30:00,1.0625,1.06295,1.06245,1.06285,802200000.0
2009-09-17 09:35:00,1.06285,1.06315,1.06255,1.06285,833600000.0
2009-09-17 09:40:00,1.0629,1.0632,1.0626,1.06285,924300000.0
2009-09-17 09:45:00,1.06285,1.06285,1.0617,1.06205,920099999.0
2009-09-17 09:50:00,1.06205,1.0622,1.0618,1.0619,438100000.0
2009-09-17 09:55:00,1.06195,1.062,1.06145,1.0615,904000000.0
2009-09-17 10:00:00,1.0616,1.06195,1.06135,1.0614,1056300000.0
2009-09-17 10:05:00,1.0615,1.0623,1.0615,1.06225,633300000.0
2009-09-17 10:10:00,1.06225,1.06225,1.0619,1.062,521700000.0
2009-09-17 10:15:00,1.06205,1.06215,1.0617,1.06215,668700000.0
2009-09-17 10:20:00,1.06215,1.0627,1.06215,1.06245,291500000.0
2009-09-17 10:25:00,1.0626,1.06365,1.0626,1.0634,270300000.0
2009-09-17 10:30:00,1.0633,1.06435,1.06325,1.0637,625500000.0
2009-09-17 10:35:00,1.06375,1.06415,1.06325,1.0637,329900000.0
2009-09-17 10:40:00,1.06365,1.0637,1.0627,1.0627,302200000.0
2009-09-17 10:45:00,1.0627,1.06315,1.06235,1.06275,817400000.0
2009-09-17 10:50:00,1.06275,1.06285,1.06245,1.06245,273300000.0
2009-09-17 10:55:00,1.06245,1.0629,1.06145,1.06285,690700000.0
2009-09-17 11:00:00,1.0629,1.063,1.0617,1.06195,496500000.0
2009-09-17 11:05:00,1.06195,1.0622,1.0615,1.0616,569300000.0
2009-09-17 11:10:00,1.06165,1.0623,1.06145,1.0619,492400000.0
2009-09-17 11:15:00,1.0619,1.06195,1.0617,1.0618,613400000.0
2009-09-17 11:20:00,1.0618,1.06195,1.0616,1.06165,791500000.0
2009-09-17 11:25:00,1.06165,1.0619,1.06165,1.06165,441800000.0
2009-09-17 11:30:00,1.06165,1.06165,1.0612,1.06135,635500000.0
2009-09-17 11:35:00,1.06135,1.06185,1.0613,1.06145,507400000.0
2009-09-17 11:40:00,1.0615,1.0618,1.0613,1.06175,287000000.0
2009-09-17 11:45:00,1.0618,1.06205,1.06155,1.0617,304300000.0
2009-09-17 11:50:00,1.0617,1.06185,1.06115,1.06175,401000000.0
2009-09-17 11:55:00,1.06175,1.06195,1.06175,1.0618,171800000.0
2009-09-17 12:00:00,1.0618,1.06245,1.06175,1.0624,450500000.0
2009-09-17 12:05:00,1.0624,1.0626,1.0616,1.06245,466600000.0
2009-09-17 12:10:00,1.06245,1.06305,1.0624,1.0624,721700001.0
2009-09-17 12:15:00,1.0624,1.0633,1.0624,1.06325,1061000000.0
2009-09-17 12:20:00,1.06325,1.0633,1.06265,1.06265,672100000.0
2009-09-17 12:25:00,1.06265,1.063,1.06255,1.063,446900000.0
2009-09-17 12:30:00,1.063,1.0634,1.063,1.0633,268700000.0
2009-09-17 12:35:00,1.0633,1.0633,1.06295,1.06295,252000000.0
2009-09-17 12:40:00,1.06295,1.063,1.06215,1.06225,604000000.0
2009-09-17 12:45:00,1.06235,1.06235,1.06162,1.0621,417000000.0
2009-09-17 12:50:00,1.0621,1.0622,1.0618,1.06205,413300000.0
2009-09-17 12:55:00,1.06205,1.0628,1.062,1.0628,272700000.0
2009-09-17 13:00:00,1.0628,1.064,1.06265,1.0639,1052300000.0
2009-09-17 13:05:00,1.0639,1.06415,1.0631,1.06315,1201500000.0
2009-09-17 13:10:00,1.06315,1.06365,1.0628,1.063,1003300000.0
2009-09-17 13:15:00,1.063,1.06465,1.06295,1.0646,489300000.0
2009-09-17 13:20:00,1.0646,1.06535,1.0639,1.06465,1136200000.0
2009-09-17 13:25:00,1.06465,1.06495,1.06415,1.0647,788300000.0
2009-09-17 13:30:00,1.0647,1.0652,1.06445,1.06475,805900000.0
2009-09-17 13:35:00,1.06475,1.0664,1.06475,1.0656,1310100000.0
2009-09-17 13:40:00,1.0656,1.0656,1.0652,1.0653,1229000000.0
2009-09-17 13:45:00,1.0654,1.06555,1.0652,1.06545,779500000.0
2009-09-17 13:50:00,1.06545,1.06635,1.06545,1.066,1003800000.0
2009-09-17 13:55:00,1.0661,1.06725,1.066,1.06715,1897200000.0
2009-09-17 14:00:00,1.06715,1.06725,1.06505,1.0658,1652700000.0
2009-09-17 14:05:00,1.0658,1.06655,1.06545,1.0655,1106500000.0
2009-09-17 14:10:00,1.0655,1.0655,1.0649,1.0651,1535100003.0
2009-09-17 14:15:00,1.0651,1.06525,1.06485,1.06495,1330199999.0
2009-09-17 14:20:00,1.06495,1.0659,1.0648,1.0659,1403099999.0
2009-09-17 14:25:00,1.0659,1.06665,1.06555,1.0656,1684299999.0
2009-09-17 14:30:00,1.0656,1.06695,1.06515,1.06685,1410300000.0
2009-09-17 14:35:00,1.06685,1.06715,1.0659,1.0665,2947600001.0
2009-09-17 14:40:00,1.0665,1.0665,1.06495,1.06545,2260600000.0
2009-09-17 14:45:00,1.06545,1.06545,1.06425,1.0646,1815500000.0
2009-09-17 14:50:00,1.0646,1.06545,1.06435,1.06535,995400000.0
2009-09-17 14:55:00,1.0653,1.06575,1.06475,1.0656,1680700001.0
2009-09-17 15:00:00,1.06565,1.06605,1.0654,1.06605,1372200000.0
2009-09-17 15:05:00,1.06605,1.0667,1.0655,1.06665,1613700004.0
2009-09-17 15:10:00,1.0667,1.06705,1.06595,1.0669,2000700001.0
2009-09-17 15:15:00,1.0669,1.0674,1.06625,1.0665,2349699998.0
2009-09-17 15:20:00,1.0665,1.06695,1.0663,1.0664,2124700004.0
2009-09-17 15:25:00,1.0664,1.06645,1.06575,1.0661,1823700001.0
2009-09-17 15:30:00,1.0661,1.06615,1.06475,1.065,3408000000.0
2009-09-17 15:35:00,1.065,1.0651,1.0639,1.06435,1679100005.0
2009-09-17 15:40:00,1.06435,1.06535,1.06425,1.0649,1926300000.0
2009-09-17 15:45:00,1.06495,1.06495,1.06365,1.06385,1737799998.0
2009-09-17 15:50:00,1.0638,1.064,1.0631,1.0632,2989600005.0
2009-09-17 15:55:00,1.06325,1.06365,1.06285,1.063,1896600000.0
2009-09-17 16:00:00,1.063,1.06395,1.06225,1.0627,2087000000.0
2009-09-17 16:05:00,1.06265,1.063,1.0612,1.06185,2305199996.0
2009-09-17 16:10:00,1.06175,1.0623,1.0615,1.0617,2418800002.0
2009-09-17 16:15:00,1.06175,1.06205,1.06135,1.0614,2619000001.0
2009-09-17 16:20:00,1.0614,1.0627,1.06135,1.0621,2492000000.0
2009-09-17 16:25:00,1.0621,1.0627,1.06195,1.06235,2231799999.0
2009-09-17 16:30:00,1.06235,1.0626,1.06135,1.0618,1955700000.0
2009-09-17 16:35:00,1.06175,1.0618,1.06065,1.06135,2707000000.0
2009-09-17 16:40:00,1.06135,1.06145,1.0607,1.0613,2385399999.0
2009-09-17 16:45:00,1.06125,1.0613,1.059,1.0598,2981200006.0
2009-09-17 16:50:00,1.05975,1.061,1.05945,1.0604,2622699998.0
2009-09-17 16:55:00,1.0606,1.06105,1.0595,1.0602,2308300001.0
2009-09-17 17:00:00,1.06015,1.06115,1.06015,1.0611,1922500001.0
2009-09-17 17:05:00,1.0611,1.06185,1.06075,1.06125,1836699995.0
2009-09-17 17:10:00,1.06135,1.06175,1.06045,1.06075,1561100000.0
2009-09-17 17:15:00,1.0608,1.06135,1.0605,1.06085,701400000.0
2009-09-17 17:20:00,1.0608,1.06115,1.06065,1.06095,990300001.0
2009-09-17 17:25:00,1.061,1.0612,1.0604,1.0608,2097300000.0
2009-09-17 17:30:00,1.0608,1.0611,1.06055,1.061,953500000.0
2009-09-17 17:35:00,1.061,1.06165,1.0606,1.0615,1359000000.0
2009-09-17 17:40:00,1.0615,1.0616,1.061,1.0614,2038000000.0
2009-09-17 17:45:00,1.0614,1.06165,1.06125,1.0614,960200000.0
2009-09-17 17:50:00,1.0615,1.0619,1.0614,1.0615,2064700000.0
2009-09-17 17:55:00,1.06155,1.0618,1.06145,1.0615,1574399997.0
2009-09-17 18:00:00,1.0615,1.06165,1.06095,1.0615,1425499999.0
2009-09-17 18:05:00,1.0614,1.06185,1.06115,1.06175,1723200001.0
2009-09-17 18:10:00,1.06175,1.0622,1.0615,1.0622,1859799999.0
2009-09-17 18:15:00,1.0622,1.06255,1.06185,1.06255,1353099999.0
2009-09-17 18:20:00,1.06255,1.0632,1.0623,1.0625,1761399997.0
2009-09-17 18:25:00,1.0625,1.06255,1.06215,1.06215,1084999998.0
2009-09-17 18:30:00,1.06215,1.06225,1.06175,1.0619,986599998.0
2009-09-17 18:35:00,1.06185,1.06225,1.06185,1.062,1714300000.0
2009-09-17 18:40:00,1.062,1.0634,1.06195,1.06315,1419999999.0
2009-09-17 18:45:00,1.06315,1.06425,1.06315,1.0637,2537399999.0
2009-09-17 18:50:00,1.0637,1.0643,1.0637,1.0643,1778499999.0
2009-09-17 18:55:00,1.06425,1.06525,1.064,1.06525,599100000.0
2009-09-17 19:00:00,1.06515,1.06555,1.0649,1.0655,1270500000.0
2009-09-17 19:05:00,1.0655,1.06555,1.06475,1.06475,1097400001.0
2009-09-17 19:10:00,1.0647,1.06475,1.0643,1.0644,2334600005.0
2009-09-17 19:15:00,1.06445,1.0646,1.06435,1.06455,359300003.0
2009-09-17 19:20:00,1.06455,1.06525,1.0645,1.0649,985200000.0
2009-09-17 19:25:00,1.06495,1.0664,1.06485,1.06555,1712000001.0
2009-09-17 19:30:00,1.06555,1.06615,1.06555,1.0657,1100600000.0
2009-09-17 19:35:00,1.06565,1.066,1.0656,1.06575,1021800001.0
2009-09-17 19:40:00,1.06585,1.06595,1.06475,1.06525,1104000000.0
2009-09-17 19:45:00,1.06525,1.06525,1.06445,1.06445,1128300000.0
2009-09-17 19:50:00,1.0644,1.06505,1.06435,1.06445,1464299998.0
2009-09-17 19:55:00,1.06445,1.0646,1.0636,1.06375,996800000.0
2009-09-17 20:00:00,1.06375,1.0645,1.0637,1.06395,982400000.0
2009-09-17 20:05:00,1.06395,1.0648,1.0639,1.06475,758899999.0
2009-09-17 20:10:00,1.06475,1.06475,1.064,1.06425,930799999.0
2009-09-17 20:15:00,1.06425,1.0646,1.0637,1.06445,1255000000.0
2009-09-17 20:20:00,1.06445,1.0646,1.06395,1.0643,1106100001.0
2009-09-17 20:25:00,1.0643,1.0647,1.0638,1.0645,865300000.0
2009-09-17 20:30:00,1.06445,1.0649,1.06435,1.06455,2012900000.0
2009-09-17 20:35:00,1.06455,1.06485,1.0645,1.0648,1612800016.0
2009-09-17 20:40:00,1.0648,1.06495,1.06425,1.06435,3085000003.0
2009-09-17 20:45:00,1.06435,1.06445,1.0638,1.064,1039499999.0
2009-09-17 20:50:00,1.064,1.06405,1.06355,1.06385,782600000.0
2009-09-17 20:55:00,1.06385,1.06455,1.06365,1.06445,909300000.0
2009-09-17 21:00:00,1.0644,1.06475,1.06425,1.06445,302000000.0
2009-09-17 21:05:00,1.06455,1.06515,1.06455,1.06475,790999997.0
2009-09-17 21:10:00,1.06475,1.065,1.06475,1.06495,285100000.0
2009-09-17 21:15:00,1.06495,1.065,1.0645,1.06465,905000000.0
2009-09-17 21:20:00,1.06465,1.06465,1.06425,1.06425,1646000000.0
2009-09-17 21:25:00,1.06425,1.06465,1.06395,1.0643,1017699999.0
2009-09-17 21:30:00,1.0643,1.06485,1.06425,1.06485,768700000.0
2009-09-17 21:35:00,1.06485,1.06575,1.06485,1.06545,1450400000.0
2009-09-17 21:40:00,1.06545,1.06645,1.06545,1.0662,705000000.0
2009-09-17 21:45:00,1.06615,1.0663,1.06545,1.06615,422100000.0
2009-09-17 21:50:00,1.06615,1.0668,1.06595,1.0668,710370000.0
2009-09-17 21:55:00,1.0669,1.0672,1.0663,1.06665,601800000.0
2009-09-17 22:00:00,1.06665,1.06675,1.06625,1.0665,565000000.0
2009-09-17 22:05:00,1.06645,1.0666,1.0658,1.0663,367200000.0
2009-09-17 22:10:00,1.0663,1.06645,1.0661,1.0663,252900000.0
2009-09-17 22:15:00,1.0664,1.0668,1.066,1.06625,346700000.0
2009-09-17 22:20:00,1.0663,1.06635,1.06515,1.06545,294800000.0
2009-09-17 22:25:00,1.06545,1.0656,1.06505,1.06535,147800000.0
2009-09-17 22:30:00,1.06535,1.06535,1.06451,1.06515,61700000.0
2009-09-17 22:35:00,1.0651,1.0662,1.0651,1.0661,165300000.0
2009-09-17 22:40:00,1.0661,1.0661,1.0654,1.0655,134500000.0
2009-09-17 22:45:00,1.0655,1.06585,1.06455,1.06455,274200000.0
2009-09-17 22:50:00,1.06455,1.0647,1.06435,1.06455,283000000.0
2009-09-17 22:55:00,1.06455,1.06455,1.06445,1.0645,94950000.0
2009-09-17 23:00:00,1.0645,1.0647,1.06395,1.0647,95600000.0
2009-09-17 23:05:00,1.0647,1.0651,1.0645,1.0651,110700000.0
2009-09-17 23:10:00,1.06515,1.06555,1.0651,1.0655,92900000.0
2009-09-17 23:15:00,1.0655,1.0656,1.06525,1.0655,295200000.0
2009-09-17 23:20:00,1.06555,1.0657,1.0653,1.0656,268700000.0
2009-09-17 23:25:00,1.0656,1.0656,1.06535,1.0655,80200000.0
2009-09-17 23:30:00,1.0655,1.0655,1.06525,1.06535,120100000.0
2009-09-17 23:35:00,1.0655,1.0657,1.06522,1.06565,145100000.0
2009-09-17 23:40:00,1.06549,1.06555,1.06503,1.06545,75500000.0
2009-09-17 23:45:00,1.0655,1.0659,1.06532,1.06575,251900000.0
2009-09-17 23:50:00,1.06565,1.0658,1.06545,1.0657,138400000.0
2009-09-17 23:55:00,1.06539,1.0657,1.06539,1.06565,25400000.0
2009-09-18 00:00:00,1.06565,1.0657,1.0652,1.06565,144200000.0
2009-09-18 00:05:00,1.06532,1.06565,1.06505,1.06535,256000000.0
2009-09-18 00:10:00,1.0656,1.0657,1.06535,1.06535,99300000.0
2009-09-18 00:15:00,1.06535,1.06555,1.06515,1.0652,119700000.0
2009-09-18 00:20:00,1.0652,1.0653,1.06465,1.06505,305800000.0
2009-09-18 00:25:00,1.0651,1.06535,1.06505,1.06515,115200000.0
2009-09-18 00:30:00,1.06515,1.06545,1.06495,1.06495,314700000.0
2009-09-18 00:35:00,1.0648,1.06515,1.06437,1.06515,89600000.0
2009-09-18 00:40:00,1.06515,1.06545,1.06507,1.06507,148500000.0
2009-09-18 00:45:00,1.06528,1.0657,1.06507,1.0656,188400000.0
2009-09-18 00:50:00,1.06565,1.06565,1.06533,1.06553,94500000.0
2009-09-18 00:55:00,1.06565,1.06565,1.06505,1.06505,184900000.0
2009-09-18 01:00:00,1.0651,1.06535,1.06449,1.0653,137700000.0
2009-09-18 01:05:00,1.0652,1.06535,1.06476,1.06525,192800000.0
2009-09-18 01:10:00,1.06525,1.0656,1.0651,1.0656,248600000.0
2009-09-18 01:15:00,1.0656,1.0656,1.06523,1.06532,85600000.0
2009-09-18 01:20:00,1.0656,1.06565,1.0654,1.06545,117100000.0
2009-09-18 01:25:00,1.06545,1.06575,1.0653,1.0655,462900000.0
2009-09-18 01:30:00,1.0656,1.066,1.06535,1.06595,740000000.0
2009-09-18 01:35:00,1.06595,1.0662,1.0657,1.0661,555100000.0
2009-09-18 01:40:00,1.06615,1.0662,1.06554,1.066,447300000.0
2009-09-18 01:45:00,1.066,1.0663,1.06585,1.0659,468400000.0
2009-09-18 01:50:00,1.0659,1.06605,1.0656,1.0656,179100000.0
2009-09-18 01:55:00,1.0656,1.0658,1.0654,1.0658,203100000.0
2009-09-18 02:00:00,1.0658,1.0662,1.0658,1.06595,422800000.0
2009-09-18 02:05:00,1.066,1.066,1.0656,1.0656,184100000.0
2009-09-18 02:10:00,1.0656,1.06575,1.0655,1.06575,123400000.0
2009-09-18 02:15:00,1.06575,1.06575,1.06531,1.06575,64300000.0
2009-09-18 02:20:00,1.06557,1.06575,1.06528,1.06575,201300000.0
2009-09-18 02:25:00,1.06549,1.06575,1.06547,1.0655,82600000.0
2009-09-18 02:30:00,1.06575,1.06585,1.06543,1.06575,117100000.0
2009-09-18 02:35:00,1.06575,1.0658,1.06575,1.06575,32700000.0
2009-09-18 02:40:00,1.06575,1.06575,1.06536,1.06541,70900000.0
2009-09-18 02:45:00,1.06575,1.0659,1.0656,1.0656,160300000.0
2009-09-18 02:50:00,1.06557,1.06605,1.06526,1.066,293200000.0
2009-09-18 02:55:00,1.0659,1.0662,1.06585,1.06615,448000000.0
2009-09-18 03:00:00,1.06615,1.0664,1.0661,1.0664,176500000.0
2009-09-18 03:05:00,1.0664,1.067,1.06625,1.06685,253600000.0
2009-09-18 03:10:00,1.06685,1.06695,1.06665,1.0668,129500000.0
2009-09-18 03:15:00,1.0668,1.0672,1.0667,1.06715,192400000.0
2009-09-18 03:20:00,1.06715,1.06735,1.06705,1.06715,269400000.0
2009-09-18 03:25:00,1.0672,1.06755,1.0672,1.0674,279700000.0
2009-09-18 03:30:00,1.0674,1.06825,1.06735,1.06775,509900000.0
2009-09-18 03:35:00,1.06775,1.06775,1.06745,1.0676,183100000.0
2009-09-18 03:40:00,1.0676,1.068,1.06755,1.068,344400000.0
2009-09-18 03:45:00,1.06805,1.06875,1.06795,1.0685,283600000.0
2009-09-18 03:50:00,1.06855,1.069,1.06835,1.0687,518500000.0
2009-09-18 03:55:00,1.0687,1.0688,1.06845,1.0685,217700000.0
2009-09-18 04:00:00,1.0685,1.0688,1.06845,1.06855,311500000.0
2009-09-18 04:05:00,1.06855,1.06855,1.06792,1.06815,123000000.0
2009-09-18 04:10:00,1.06815,1.06815,1.06765,1.06771,121900000.0
2009-09-18 04:15:00,1.06805,1.06805,1.067,1.06715,803599999.0
2009-09-18 04:20:00,1.06715,1.06745,1.06705,1.06705,406300000.0
2009-09-18 04:25:00,1.06705,1.06715,1.06695,1.06715,175000000.0
2009-09-18 04:30:00,1.06715,1.06725,1.0666,1.06665,234100000.0
2009-09-18 04:35:00,1.06665,1.0669,1.06651,1.06654,101200000.0
2009-09-18 04:40:00,1.0668,1.06715,1.0668,1.06705,135400000.0
2009-09-18 04:45:00,1.0671,1.06745,1.06705,1.06735,161200000.0
2009-09-18 04:50:00,1.06735,1.0677,1.06735,1.0677,126600000.0
2009-09-18 04:55:00,1.06765,1.0677,1.06729,1.0676,27000000.0
2009-09-18 05:00:00,1.0676,1.06784,1.06735,1.06771,226800000.0
2009-09-18 05:05:00,1.06765,1.06765,1.06725,1.06735,166900000.0
2009-09-18 05:10:00,1.06707,1.06745,1.067,1.06725,159800000.0
2009-09-18 05:15:00,1.06694,1.06765,1.06693,1.06765,161700000.0
2009-09-18 05:20:00,1.06765,1.06785,1.06735,1.06772,154700000.0
2009-09-18 05:25:00,1.06775,1.0681,1.06765,1.06805,77200000.0
2009-09-18 05:30:00,1.06805,1.0684,1.06785,1.06805,287300000.0
2009-09-18 05:35:00,1.0681,1.0682,1.06789,1.0679,244000000.0
2009-09-18 05:40:00,1.0679,1.06815,1.06785,1.06785,183400000.0
2009-09-18 05:45:00,1.06785,1.0679,1.06735,1.0676,215900000.0
2009-09-18 05:50:00,1.0676,1.06805,1.06755,1.06785,360800000.0
2009-09-18 05:55:00,1.0679,1.0681,1.06766,1.0679,135700000.0
2009-09-18 06:00:00,1.0679,1.0682,1.06785,1.06815,229000000.0
2009-09-18 06:05:00,1.0681,1.06815,1.06772,1.0679,177500000.0
2009-09-18 06:10:00,1.0679,1.06805,1.0676,1.068,199100000.0
2009-09-18 06:15:00,1.0679,1.06795,1.06751,1.06773,238300000.0
2009-09-18 06:20:00,1.0677,1.0678,1.06735,1.06735,285900000.0
2009-09-18 06:25:00,1.06737,1.06745,1.06705,1.06745,207400000.0
2009-09-18 06:30:00,1.0672,1.06762,1.06705,1.06758,259300000.0
2009-09-18 06:35:00,1.06767,1.06795,1.06755,1.0677,327900000.0
2009-09-18 06:40:00,1.0675,1.0677,1.0671,1.0671,162200000.0
2009-09-18 06:45:00,1.0671,1.06715,1.0669,1.067,167900000.0
2009-09-18 06:50:00,1.067,1.06705,1.067,1.06705,114400000.0
2009-09-18 06:55:00,1.06695,1.06715,1.06672,1.0671,82100000.0
2009-09-18 07:00:00,1.0671,1.0671,1.0666,1.06685,437400000.0
2009-09-18 07:05:00,1.06685,1.06685,1.06645,1.06645,303900000.0
2009-09-18 07:10:00,1.06645,1.067,1.06645,1.067,132200000.0
2009-09-18 07:15:00,1.06695,1.06705,1.0666,1.06665,105900000.0
2009-09-18 07:20:00,1.06654,1.0667,1.0662,1.06645,192600000.0
2009-09-18 07:25:00,1.06618,1.067,1.06587,1.0668,427900000.0
2009-09-18 07:30:00,1.06685,1.0669,1.06632,1.06633,93200000.0
2009-09-18 07:35:00,1.06675,1.0668,1.06632,1.0667,59600000.0
2009-09-18 07:40:00,1.06675,1.06695,1.0662,1.06675,234300000.0
2009-09-18 07:45:00,1.06675,1.0672,1.0666,1.0672,226300000.0
2009-09-18 07:50:00,1.0672,1.0672,1.06625,1.06635,235900000.0
2009-09-18 07:55:00,1.06635,1.06665,1.0663,1.0665,189600000.0
2009-09-18 08:00:00,1.0666,1.06715,1.06645,1.067,577400000.0
2009-09-18 08:05:00,1.067,1.06725,1.0668,1.06715,218600000.0
2009-09-18 08:10:00,1.06715,1.06715,1.0665,1.0665,278900000.0
2009-09-18 08:15:00,1.0665,1.0665,1.06635,1.06645,397100000.0
2009-09-18 08:20:00,1.0665,1.0665,1.0664,1.0664,96900000.0
2009-09-18 08:25:00,1.06645,1.06665,1.0664,1.06665,196500000.0
2009-09-18 08:30:00,1.06665,1.06735,1.06665,1.0673,294200000.0
2009-09-18 08:35:00,1.0673,1.0686,1.0672,1.06835,709800000.0
2009-09-18 08:40:00,1.06835,1.06925,1.06815,1.069,647400000.0
2009-09-18 08:45:00,1.06905,1.06935,1.0688,1.06925,427000000.0
2009-09-18 08:50:00,1.06925,1.06925,1.0688,1.06885,228600000.0
2009-09-18 08:55:00,1.06885,1.06935,1.06855,1.06935,303700000.0
2009-09-18 09:00:00,1.06935,1.07075,1.0689,1.07075,820100000.0
2009-09-18 09:05:00,1.0709,1.0712,1.06975,1.06995,1049299999.0
2009-09-18 09:10:00,1.06995,1.07005,1.0696,1.06995,1223700000.0
2009-09-18 09:15:00,1.06995,1.07115,1.06985,1.07015,1228200000.0
2009-09-18 09:20:00,1.07015,1.07015,1.06955,1.06975,585100000.0
2009-09-18 09:25:00,1.06975,1.07145,1.06975,1.07105,1059100000.0
2009-09-18 09:30:00,1.07105,1.07185,1.0707,1.0709,1387600000.0
2009-09-18 09:35:00,1.07095,1.07125,1.07015,1.0706,1122700000.0
2009-09-18 09:40:00,1.0706,1.071,1.07045,1.071,669400000.0
2009-09-18 09:45:00,1.07095,1.07175,1.0707,1.07165,989000002.0
2009-09-18 09:50:00,1.07175,1.07215,1.07145,1.07205,750600000.0
2009-09-18 09:55:00,1.07205,1.0744,1.07205,1.0732,1529900000.0
2009-09-18 10:00:00,1.07335,1.0736,1.07255,1.07335,966000000.0
2009-09-18 10:05:00,1.07335,1.07345,1.0728,1.07285,660400000.0
2009-09-18 10:10:00,1.07285,1.0765,1.07285,1.07645,1450700000.0
2009-09-18 10:15:00,1.07645,1.0768,1.0755,1.0757,1097400000.0
2009-09-18 10:20:00,1.0757,1.07605,1.07555,1.07575,1254700000.0
2009-09-18 10:25:00,1.07575,1.07625,1.0756,1.0757,620400000.0
2009-09-18 10:30:00,1.07565,1.07575,1.0747,1.07485,1207000001.0
2009-09-18 10:35:00,1.07485,1.0756,1.0745,1.0754,856300000.0
2009-09-18 10:40:00,1.0754,1.0754,1.0742,1.07425,978800000.0
2009-09-18 10:45:00,1.07405,1.0742,1.07355,1.07385,620100000.0
2009-09-18 10:50:00,1.0738,1.07385,1.07335,1.07365,314000000.0
2009-09-18 10:55:00,1.07365,1.0741,1.07345,1.0741,234700000.0
2009-09-18 11:00:00,1.0741,1.07465,1.07395,1.07425,412600000.0
2009-09-18 11:05:00,1.07425,1.0746,1.0739,1.07455,294400000.0
2009-09-18 11:10:00,1.07455,1.0747,1.07405,1.0743,518700000.0
2009-09-18 11:15:00,1.0743,1.0743,1.074,1.074,207300000.0
2009-09-18 11:20:00,1.074,1.07415,1.07385,1.07385,324700000.0
2009-09-18 11:25:00,1.07385,1.074,1.0735,1.0739,583600000.0
2009-09-18 11:30:00,1.0739,1.07395,1.0726,1.07275,730100000.0
2009-09-18 11:35:00,1.07275,1.07275,1.07225,1.07255,489500000.0
2009-09-18 11:40:00,1.07255,1.0726,1.07175,1.07175,659900000.0
2009-09-18 11:45:00,1.07175,1.072,1.07115,1.0717,856800000.0
2009-09-18 11:50:00,1.07165,1.0719,1.07165,1.07185,401500000.0
2009-09-18 11:55:00,1.0718,1.0725,1.07175,1.0724,778400000.0
2009-09-18 12:00:00,1.07235,1.07235,1.07165,1.07165,753100000.0
2009-09-18 12:05:00,1.07165,1.07175,1.07105,1.07105,333000000.0
2009-09-18 12:10:00,1.07105,1.0715,1.07105,1.0715,452100000.0
2009-09-18 12:15:00,1.0715,1.07205,1.07145,1.0715,446200000.0
2009-09-18 12:20:00,1.0715,1.07195,1.07105,1.0715,575300000.0
2009-09-18 12:25:00,1.07165,1.07205,1.07145,1.07195,625800000.0
2009-09-18 12:30:00,1.07195,1.07195,1.07085,1.0711,658400000.0
2009-09-18 12:35:00,1.0711,1.07135,1.0707,1.0707,821900000.0
2009-09-18 12:40:00,1.0707,1.07075,1.07045,1.07045,406800000.0
2009-09-18 12:45:00,1.07045,1.07115,1.07035,1.07105,463700000.0
2009-09-18 12:50:00,1.071,1.0711,1.07045,1.0705,564400000.0
2009-09-18 12:55:00,1.0705,1.0716,1.0705,1.0715,586600000.0
2009-09-18 13:00:00,1.07145,1.0719,1.0712,1.07155,765200000.0
2009-09-18 13:05:00,1.0716,1.0719,1.0714,1.0714,295000000.0
2009-09-18 13:10:00,1.07135,1.0714,1.07095,1.0711,328900000.0
2009-09-18 13:15:00,1.07115,1.0718,1.07105,1.0718,403800000.0
2009-09-18 13:20:00,1.0717,1.07215,1.0717,1.07215,295300000.0
2009-09-18 13:25:00,1.0721,1.0722,1.07125,1.0713,1111200000.0
2009-09-18 13:30:00,1.0713,1.07135,1.0707,1.0707,592600001.0
2009-09-18 13:35:00,1.0707,1.07075,1.0696,1.06965,1150200000.0
2009-09-18 13:40:00,1.06965,1.07035,1.06955,1.0702,1028700000.0
2009-09-18 13:45:00,1.0702,1.07045,1.07005,1.07035,804100000.0
2009-09-18 13:50:00,1.07035,1.0709,1.07035,1.0708,304500000.0
2009-09-18 13:55:00,1.0708,1.07115,1.0704,1.0704,270300000.0
2009-09-18 14:00:00,1.0704,1.07095,1.0704,1.07085,518300000.0
2009-09-18 14:05:00,1.07085,1.07125,1.0702,1.07065,517900000.0
2009-09-18 14:10:00,1.0706,1.0713,1.0703,1.07095,772000000.0
2009-09-18 14:15:00,1.07095,1.0723,1.07095,1.0723,1527100002.0
2009-09-18 14:20:00,1.07235,1.07265,1.0706,1.07065,2745099995.0
2009-09-18 14:25:00,1.07065,1.07145,1.0706,1.07105,1003099999.0
2009-09-18 14:30:00,1.07105,1.07105,1.0692,1.0707,1031499999.0
2009-09-18 14:35:00,1.07065,1.07065,1.06995,1.07045,710200002.0
2009-09-18 14:40:00,1.07045,1.07055,1.06855,1.0689,1188599999.0
2009-09-18 14:45:00,1.0689,1.0696,1.0678,1.0678,917800000.0
2009-09-18 14:50:00,1.06775,1.06785,1.06665,1.06735,1216899999.0
2009-09-18 14:55:00,1.0673,1.0682,1.0672,1.0674,2098100003.0
2009-09-18 15:00:00,1.0674,1.0676,1.06685,1.06715,685100000.0
2009-09-18 15:05:00,1.06715,1.06835,1.0671,1.06815,836700000.0
2009-09-18 15:10:00,1.0682,1.0682,1.06705,1.06715,769000001.0
2009-09-18 15:15:00,1.0671,1.06715,1.0666,1.0667,979600000.0
2009-09-18 15:20:00,1.0667,1.06725,1.0663,1.06675,691400000.0
2009-09-18 15:25:00,1.06675,1.06705,1.06635,1.06675,1000800000.0
2009-09-18 15:30:00,1.06675,1.0674,1.06665,1.0667,805800000.0
2009-09-18 15:35:00,1.0668,1.0674,1.0666,1.0674,844600001.0
2009-09-18 15:40:00,1.0674,1.06815,1.06715,1.06725,1631700000.0
2009-09-18 15:45:00,1.06725,1.0675,1.06685,1.0675,1529800001.0
2009-09-18 15:50:00,1.06755,1.0679,1.06695,1.0671,903700000.0
2009-09-18 15:55:00,1.067,1.0685,1.067,1.0685,946399998.0
2009-09-18 16:00:00,1.06865,1.06915,1.0677,1.06825,1469400000.0
2009-09-18 16:05:00,1.06825,1.07,1.0681,1.06965,1216100000.0
2009-09-18 16:10:00,1.0696,1.07045,1.06955,1.07035,1717500002.0
2009-09-18 16:15:00,1.07035,1.07055,1.06975,1.07045,1457600000.0
2009-09-18 16:20:00,1.0704,1.07115,1.06945,1.06995,1203000001.0
2009-09-18 16:25:00,1.06995,1.07035,1.06975,1.07005,602200000.0
2009-09-18 16:30:00,1.07005,1.07025,1.06835,1.0685,913599999.0
2009-09-18 16:35:00,1.06855,1.06945,1.0683,1.0694,677000000.0
2009-09-18 16:40:00,1.0694,1.07005,1.0689,1.07005,538700001.0
2009-09-18 16:45:00,1.07005,1.0723,1.07,1.07085,2235399999.0
2009-09-18 16:50:00,1.07085,1.0713,1.0691,1.06945,1694400001.0
2009-09-18 16:55:00,1.06945,1.07115,1.06945,1.0709,1520899999.0
2009-09-18 17:00:00,1.0708,1.0709,1.0688,1.0697,1302700000.0
2009-09-18 17:05:00,1.0698,1.0702,1.0695,1.06975,813200000.0
2009-09-18 17:10:00,1.0697,1.07025,1.06955,1.07005,579700000.0
2009-09-18 17:15:00,1.0701,1.07055,1.07005,1.07035,1022899999.0
2009-09-18 17:20:00,1.07035,1.07055,1.0697,1.06985,1611200000.0
2009-09-18 17:25:00,1.06985,1.0702,1.06975,1.06995,799200000.0
2009-09-18 17:30:00,1.06995,1.07,1.06965,1.06995,636600000.0
2009-09-18 17:35:00,1.06995,1.07055,1.06985,1.07035,350800000.0
2009-09-18 17:40:00,1.07025,1.07075,1.07005,1.0706,631700001.0
2009-09-18 17:45:00,1.07055,1.0706,1.0702,1.07055,482400001.0
2009-09-18 17:50:00,1.0705,1.07135,1.07035,1.0713,580000001.0
2009-09-18 17:55:00,1.0714,1.07225,1.0709,1.0722,729600000.0
2009-09-18 18:00:00,1.07225,1.073,1.072,1.0725,1314800003.0
2009-09-18 18:05:00,1.0725,1.0736,1.07235,1.0732,949800001.0
2009-09-18 18:10:00,1.0732,1.0734,1.0726,1.0734,501700000.0
2009-09-18 18:15:00,1.0734,1.07365,1.07305,1.07355,522900000.0
2009-09-18 18:20:00,1.07345,1.07375,1.0733,1.07365,123800000.0
2009-09-18 18:25:00,1.07365,1.07445,1.07355,1.07435,364500000.0
2009-09-18 18:30:00,1.07435,1.07435,1.0732,1.07325,924100000.0
2009-09-18 18:35:00,1.07325,1.07325,1.0721,1.07225,677400000.0
2009-09-18 18:40:00,1.0722,1.0728,1.07165,1.0726,840400000.0
2009-09-18 18:45:00,1.0726,1.07325,1.07245,1.073,1338400001.0
2009-09-18 18:50:00,1.073,1.07325,1.07275,1.0731,1059200000.0
2009-09-18 18:55:00,1.0731,1.0731,1.0722,1.0727,1513899999.0
2009-09-18 19:00:00,1.0727,1.07285,1.0721,1.07215,1134700000.0
2009-09-18 19:05:00,1.07215,1.07245,1.0721,1.0723,1085400000.0
2009-09-18 19:10:00,1.07235,1.07275,1.07215,1.07265,778200000.0
2009-09-18 19:15:00,1.07265,1.07305,1.07235,1.07265,823600000.0
2009-09-18 19:20:00,1.07255,1.07265,1.0722,1.0724,686099999.0
2009-09-18 19:25:00,1.0724,1.07245,1.07215,1.0722,419400000.0
2009-09-18 19:30:00,1.07215,1.0722,1.07193,1.07217,469300000.0
2009-09-18 19:35:00,1.07215,1.07255,1.0721,1.07255,574400000.0
2009-09-18 19:40:00,1.07255,1.07255,1.0718,1.07185,706000000.0
2009-09-18 19:45:00,1.0718,1.0718,1.0707,1.071,2244800000.0
2009-09-18 19:50:00,1.07095,1.07115,1.0708,1.07105,1473400002.0
2009-09-18 19:55:00,1.07105,1.07145,1.07085,1.07105,1044899995.0
2009-09-18 20:00:00,1.07105,1.07115,1.07055,1.0706,1097700004.0
2009-09-18 20:05:00,1.07065,1.07065,1.0702,1.07045,640500001.0
2009-09-18 20:10:00,1.07045,1.0706,1.0697,1.06975,1071000003.0
2009-09-18 20:15:00,1.06975,1.06975,1.06925,1.0696,1429500005.0
2009-09-18 20:20:00,1.0696,1.0698,1.06925,1.06975,1329699998.0
2009-09-18 20:25:00,1.06975,1.06975,1.06925,1.06935,954700000.0
2009-09-18 20:30:00,1.06935,1.0698,1.0693,1.0695,548500000.0
2009-09-18 20:35:00,1.0695,1.0701,1.0695,1.06985,227300000.0
2009-09-18 20:40:00,1.0699,1.07005,1.0698,1.07005,209400000.0
2009-09-18 20:45:00,1.0701,1.0707,1.07,1.07035,447900000.0
2009-09-18 20:50:00,1.0704,1.07055,1.06945,1.06945,786500000.0
2009-09-18 20:55:00,1.06945,1.06965,1.06915,1.06965,773200001.0
2009-09-18 21:00:00,1.06955,1.06955,1.0693,1.06945,476500001.0
2009-09-18 21:05:00,1.06945,1.0698,1.06945,1.06975,177800000.0
2009-09-18 21:10:00,1.06965,1.07005,1.06895,1.06935,736700000.0
2009-09-18 21:15:00,1.0694,1.06965,1.0692,1.06955,369000000.0
2009-09-18 21:20:00,1.06945,1.06965,1.06915,1.06925,202900000.0
2009-09-18 21:25:00,1.06925,1.06935,1.06895,1.0693,175200000.0
2009-09-18 21:30:00,1.0693,1.06965,1.06925,1.0696,185600000.0
2009-09-18 21:35:00,1.06965,1.0699,1.06955,1.0696,238500000.0
2009-09-18 21:40:00,1.0694,1.06985,1.06925,1.06965,297400000.0
2009-09-18 21:45:00,1.06965,1.06975,1.06935,1.06965,288700000.0
2009-09-18 21:50:00,1.06955,1.0697,1.06945,1.0695,316700000.0
2009-09-18 21:55:00,1.0695,1.06975,1.069,1.069,717600000.0
2009-09-18 22:00:00,1.06935,1.0697,1.0688,1.0696,376700000.0
2009-09-18 22:05:00,1.0696,1.0702,1.0695,1.06985,193700000.0
2009-09-18 22:10:00,1.06985,1.07025,1.06975,1.06995,241600000.0
2009-09-18 22:15:00,1.06995,1.0704,1.06995,1.0704,253300000.0
2009-09-18 22:20:00,1.0705,1.0707,1.06915,1.06995,319600000.0
2009-09-18 22:25:00,1.0697,1.0701,1.0694,1.06995,115400000.0
2009-09-18 22:30:00,1.0699,1.0701,1.069,1.0694,226100000.0
2009-09-18 22:35:00,1.06945,1.06945,1.06919,1.0692,85300000.0
2009-09-18 22:40:00,1.06925,1.06925,1.0686,1.06885,113500000.0
2009-09-18 22:45:00,1.06885,1.0691,1.0687,1.0691,92200000.0
2009-09-18 22:50:00,1.06915,1.0693,1.06885,1.0693,122100000.0
2009-09-18 22:55:00,1.06935,1.06935,1.0687,1.0687,143300000.0
2009-09-21 00:00:00,1.07019,1.07021,1.06999,1.07013,602500000.0
2009-09-21 00:05:00,1.07011,1.07061,1.07008,1.07061,602500000.0
2009-09-21 00:10:00,1.07064,1.07144,1.07008,1.0713,602500000.0
2009-09-21 00:15:00,1.07129,1.07146,1.0707,1.07099,602500000.0
2009-09-21 00:20:00,1.07098,1.07101,1.0708,1.07083,602500000.0
2009-09-21 00:25:00,1.07087,1.07111,1.07074,1.0709,602500000.0
2009-09-21 00:30:00,1.07091,1.07091,1.07082,1.07086,602500000.0
2009-09-21 00:35:00,1.07091,1.07107,1.07087,1.07088,482000000.0
2009-09-21 00:40:00,1.07087,1.07092,1.07077,1.07083,602500000.0
2009-09-21 00:45:00,1.07079,1.07079,1.07044,1.07051,602500000.0
2009-09-21 00:50:00,1.07054,1.07054,1.06992,1.06999,602500000.0
2009-09-21 00:55:00,1.06998,1.06999,1.06909,1.06946,602500000.0
2009-09-21 01:00:00,1.06945,1.06945,1.06923,1.06927,602500000.0
2009-09-21 01:05:00,1.06928,1.06945,1.06927,1.06929,602500000.0
2009-09-21 01:10:00,1.0693,1.06954,1.06928,1.06953,602500000.0
2009-09-21 01:15:00,1.06947,1.06947,1.06932,1.06933,602500000.0
2009-09-21 01:20:00,1.06921,1.06934,1.06917,1.06931,602500000.0
2009-09-21 01:25:00,1.0693,1.06935,1.06921,1.06921,602500000.0
2009-09-21 01:30:00,1.06925,1.06925,1.0683,1.06858,482000000.0
2009-09-21 01:35:00,1.06859,1.06875,1.06842,1.06859,602500000.0
2009-09-21 01:40:00,1.06854,1.0686,1.06837,1.06857,482000000.0
2009-09-21 01:45:00,1.06862,1.06871,1.06856,1.06863,482000000.0
2009-09-21 01:50:00,1.06865,1.06868,1.06856,1.06857,602500000.0
2009-09-21 01:55:00,1.06853,1.069,1.06836,1.069,602500000.0
2009-09-21 02:00:00,1.069,1.069,1.068,1.0681,281100000.0
2009-09-21 02:05:00,1.06815,1.06835,1.0681,1.0683,72500000.0
2009-09-21 02:10:00,1.06835,1.06835,1.0681,1.06815,135700000.0
2009-09-21 02:15:00,1.06815,1.06865,1.06815,1.06855,189500000.0
2009-09-21 02:20:00,1.0686,1.0686,1.06815,1.06825,316300000.0
2009-09-21 02:25:00,1.06797,1.06825,1.06775,1.06805,127100000.0
2009-09-21 02:30:00,1.0679,1.06805,1.06775,1.06795,129900000.0
2009-09-21 02:35:00,1.06795,1.0682,1.06795,1.06805,83900000.0
2009-09-21 02:40:00,1.06805,1.06815,1.06795,1.068,252200000.0
2009-09-21 02:45:00,1.068,1.06825,1.06795,1.0682,72900000.0
2009-09-21 02:50:00,1.0682,1.0683,1.06779,1.0682,139800000.0
2009-09-21 02:55:00,1.06815,1.0682,1.06795,1.068,200800000.0
2009-09-21 03:00:00,1.06805,1.0683,1.06805,1.06815,288600000.0
2009-09-21 03:05:00,1.06815,1.06815,1.0677,1.06785,264300000.0
2009-09-21 03:10:00,1.06753,1.0681,1.06745,1.0681,167100000.0
2009-09-21 03:15:00,1.0681,1.06895,1.06795,1.0687,316300000.0
2009-09-21 03:20:00,1.0687,1.06875,1.0686,1.06865,115300000.0
2009-09-21 03:25:00,1.06875,1.0689,1.06855,1.0689,179800000.0
2009-09-21 03:30:00,1.06885,1.0691,1.06885,1.069,185200000.0
2009-09-21 03:35:00,1.06905,1.0694,1.069,1.0693,120660000.0
2009-09-21 03:40:00,1.06935,1.06965,1.0693,1.0696,218500000.0
2009-09-21 03:45:00,1.06965,1.07035,1.06945,1.0701,318700000.0
2009-09-21 03:50:00,1.07015,1.07035,1.06945,1.07005,368700000.0
2009-09-21 03:55:00,1.07005,1.07005,1.0692,1.06925,358900000.0
2009-09-21 04:00:00,1.06925,1.0694,1.06875,1.06935,163200000.0
2009-09-21 04:05:00,1.06935,1.0696,1.06935,1.0695,164400000.0
2009-09-21 04:10:00,1.06955,1.0697,1.0695,1.0697,254600000.0
2009-09-21 04:15:00,1.0697,1.0701,1.0697,1.0701,377900000.0
2009-09-21 04:20:00,1.0701,1.0702,1.0697,1.0697,210100000.0
2009-09-21 04:25:00,1.0697,1.06985,1.06954,1.06975,152600000.0
2009-09-21 04:30:00,1.0698,1.0698,1.0694,1.06945,198600000.0
2009-09-21 04:35:00,1.06945,1.0696,1.06945,1.0695,145600000.0
2009-09-21 04:40:00,1.0695,1.0699,1.0695,1.0699,147700000.0
2009-09-21 04:45:00,1.0699,1.07005,1.06975,1.06985,215400000.0
2009-09-21 04:50:00,1.06956,1.0698,1.06919,1.06948,191600000.0
2009-09-21 04:55:00,1.06965,1.0697,1.0694,1.0694,106800000.0
2009-09-21 05:00:00,1.0694,1.0695,1.06894,1.06938,254300000.0
2009-09-21 05:05:00,1.06923,1.0695,1.06899,1.06921,169600000.0
2009-09-21 05:10:00,1.0692,1.0697,1.06912,1.0697,117400000.0
2009-09-21 05:15:00,1.06945,1.07,1.06929,1.07,125800000.0
2009-09-21 05:20:00,1.07005,1.07015,1.06983,1.07015,131800000.0
2009-09-21 05:25:00,1.07015,1.07015,1.06965,1.06975,176600000.0
2009-09-21 05:30:00,1.06975,1.0701,1.06948,1.0701,124600000.0
2009-09-21 05:35:00,1.07015,1.0703,1.06976,1.06986,150700000.0
2009-09-21 05:40:00,1.06991,1.0704,1.06977,1.07025,164000000.0
2009-09-21 05:45:00,1.0701,1.07035,1.06994,1.0703,321400000.0
2009-09-21 05:50:00,1.0703,1.0705,1.0702,1.0702,135800000.0
2009-09-21 05:55:00,1.0702,1.0702,1.06977,1.0702,113100000.0
2009-09-21 06:00:00,1.0702,1.07025,1.07015,1.07025,116200000.0
2009-09-21 06:05:00,1.07025,1.07025,1.0698,1.0699,138000000.0
2009-09-21 06:10:00,1.06976,1.0699,1.06957,1.06985,308200000.0
2009-09-21 06:15:00,1.06985,1.07005,1.06979,1.07005,126800000.0
2009-09-21 06:20:00,1.07005,1.07005,1.0696,1.06995,85600000.0
2009-09-21 06:25:00,1.06995,1.07,1.06965,1.07,142200000.0
2009-09-21 06:30:00,1.07005,1.07005,1.06963,1.0698,499200001.0
2009-09-21 06:35:00,1.07005,1.07005,1.06971,1.06985,235900000.0
2009-09-21 06:40:00,1.06975,1.0702,1.06965,1.07005,291000000.0
2009-09-21 06:45:00,1.06993,1.0701,1.06971,1.06995,1711400008.0
2009-09-21 06:50:00,1.06964,1.06995,1.06956,1.06995,157900000.0
2009-09-21 06:55:00,1.06995,1.06995,1.0695,1.06964,98000000.0
2009-09-21 07:00:00,1.0699,1.06995,1.06937,1.06988,214600000.0
2009-09-21 07:05:00,1.06995,1.0706,1.06995,1.0706,234500000.0
2009-09-21 07:10:00,1.0706,1.07195,1.0706,1.07195,330300000.0
2009-09-21 07:15:00,1.072,1.07205,1.07135,1.0714,232600000.0
2009-09-21 07:20:00,1.0714,1.0722,1.07135,1.07205,302600000.0
2009-09-21 07:25:00,1.07205,1.0721,1.0712,1.07125,551200000.0
2009-09-21 07:30:00,1.07135,1.07135,1.0709,1.07095,176300000.0
2009-09-21 07:35:00,1.07095,1.07095,1.07026,1.07072,1025199999.0
2009-09-21 07:40:00,1.07095,1.0723,1.07095,1.0723,261200000.0
2009-09-21 07:45:00,1.0723,1.0723,1.07176,1.07225,1006800007.0
2009-09-21 07:50:00,1.0722,1.07235,1.07085,1.07125,284300000.0
2009-09-21 07:55:00,1.07135,1.07235,1.07135,1.07235,187500000.0
2009-09-21 08:00:00,1.07235,1.07235,1.0712,1.0715,365300000.0
2009-09-21 08:05:00,1.0716,1.0724,1.07145,1.07215,558700000.0
2009-09-21 08:10:00,1.07225,1.0732,1.07225,1.07275,439799999.0
2009-09-21 08:15:00,1.0728,1.0757,1.0728,1.07395,774600000.0
2009-09-21 08:20:00,1.0738,1.0746,1.07375,1.0741,308200000.0
2009-09-21 08:25:00,1.0741,1.07455,1.07385,1.0744,445400000.0
2009-09-21 08:30:00,1.07445,1.07535,1.07445,1.07515,251900000.0
2009-09-21 08:35:00,1.07515,1.07575,1.0739,1.07465,571300000.0
2009-09-21 08:40:00,1.07465,1.07535,1.0744,1.07465,528900000.0
2009-09-21 08:45:00,1.07465,1.0749,1.07425,1.0745,371700000.0
2009-09-21 08:50:00,1.0745,1.07455,1.0734,1.0737,346300000.0
2009-09-21 08:55:00,1.07375,1.07445,1.0731,1.07375,360300000.0
2009-09-21 09:00:00,1.07375,1.07485,1.07365,1.0748,444900000.0
2009-09-21 09:05:00,1.0749,1.07535,1.0742,1.0742,451900000.0
2009-09-21 09:10:00,1.0742,1.0742,1.07345,1.07395,364400000.0
2009-09-21 09:15:00,1.07395,1.07395,1.0736,1.07365,144800000.0
2009-09-21 09:20:00,1.07365,1.0741,1.07355,1.0739,316200000.0
2009-09-21 09:25:00,1.07405,1.07425,1.0739,1.0742,358900000.0
2009-09-21 09:30:00,1.07435,1.0749,1.07415,1.0749,783100000.0
2009-09-21 09:35:00,1.07485,1.0752,1.07375,1.0739,688900000.0
2009-09-21 09:40:00,1.0739,1.07435,1.07375,1.074,769800000.0
2009-09-21 09:45:00,1.07405,1.0747,1.07395,1.0744,464000000.0
2009-09-21 09:50:00,1.0744,1.07465,1.0744,1.0746,194400000.0
2009-09-21 09:55:00,1.0746,1.07505,1.0746,1.075,443500000.0
2009-09-21 10:00:00,1.075,1.07535,1.0743,1.07435,476500000.0
2009-09-21 10:05:00,1.0743,1.0748,1.07415,1.0748,387200000.0
2009-09-21 10:10:00,1.0748,1.07515,1.07455,1.0751,166500000.0
2009-09-21 10:15:00,1.07505,1.07515,1.07465,1.07475,182600000.0
2009-09-21 10:20:00,1.07475,1.07505,1.07465,1.0749,172600000.0
2009-09-21 10:25:00,1.07485,1.0755,1.0748,1.07495,212600000.0
2009-09-21 10:30:00,1.07495,1.07505,1.07445,1.0747,882600000.0
2009-09-21 10:35:00,1.07475,1.0751,1.07415,1.07425,237100000.0
2009-09-21 10:40:00,1.07425,1.07435,1.074,1.07425,341900000.0
2009-09-21 10:45:00,1.07425,1.07465,1.07425,1.0746,167700000.0
2009-09-21 10:50:00,1.0746,1.07515,1.07425,1.07515,310300000.0
2009-09-21 10:55:00,1.0752,1.07555,1.075,1.07555,369800000.0
2009-09-21 11:00:00,1.07555,1.07615,1.0753,1.0758,365300000.0
2009-09-21 11:05:00,1.0758,1.07665,1.07575,1.0765,543999996.0
2009-09-21 11:10:00,1.07645,1.07725,1.0763,1.07675,705400000.0
2009-09-21 11:15:00,1.0768,1.07735,1.07645,1.07705,650200000.0
2009-09-21 11:20:00,1.07705,1.07875,1.07695,1.0782,714800000.0
2009-09-21 11:25:00,1.07825,1.0783,1.07765,1.07765,454600000.0
2009-09-21 11:30:00,1.07765,1.07785,1.0769,1.0769,205800000.0
2009-09-21 11:35:00,1.07695,1.0777,1.0767,1.0777,635500000.0
2009-09-21 11:40:00,1.0777,1.07855,1.0777,1.0782,366800000.0
2009-09-21 11:45:00,1.0782,1.0782,1.07795,1.078,96500000.0
2009-09-21 11:50:00,1.078,1.07845,1.0778,1.07845,268100000.0
2009-09-21 11:55:00,1.07845,1.07905,1.07765,1.0777,463200000.0
2009-09-21 12:00:00,1.0777,1.0778,1.07665,1.07715,537500000.0
2009-09-21 12:05:00,1.0771,1.07775,1.07688,1.07733,712300000.0
2009-09-21 12:10:00,1.07745,1.07865,1.07745,1.0781,395100000.0
2009-09-21 12:15:00,1.07825,1.07855,1.07815,1.0783,215200000.0
2009-09-21 12:20:00,1.0783,1.07915,1.07745,1.0789,944200000.0
2009-09-21 12:25:00,1.0789,1.079,1.07855,1.07895,285300000.0
2009-09-21 12:30:00,1.07885,1.07925,1.07855,1.07855,1123799996.0
2009-09-21 12:35:00,1.07855,1.0788,1.0785,1.07855,830900003.0
2009-09-21 12:40:00,1.07855,1.07915,1.07855,1.07855,865199990.0
2009-09-21 12:45:00,1.07855,1.07865,1.0785,1.07855,1018999999.0
2009-09-21 12:50:00,1.07855,1.07865,1.078,1.0781,758900000.0
2009-09-21 12:55:00,1.0783,1.07835,1.07795,1.07815,509100000.0
2009-09-21 13:00:00,1.0782,1.07845,1.07765,1.07775,394800000.0
2009-09-21 13:05:00,1.07775,1.07795,1.07745,1.07775,524100000.0
2009-09-21 13:10:00,1.07775,1.07775,1.0774,1.07775,684900000.0
2009-09-21 13:15:00,1.07775,1.07845,1.07765,1.07845,425000000.0
2009-09-21 13:20:00,1.07845,1.07855,1.07795,1.07795,120900000.0
2009-09-21 13:25:00,1.07795,1.07795,1.07715,1.07735,1061600000.0
2009-09-21 13:30:00,1.0771,1.07715,1.07645,1.07665,1071399999.0
2009-09-21 13:35:00,1.0768,1.07715,1.0766,1.07675,602300000.0
2009-09-21 13:40:00,1.07675,1.07735,1.0767,1.0767,683400000.0
2009-09-21 13:45:00,1.0767,1.07695,1.07665,1.07695,412200000.0
2009-09-21 13:50:00,1.07695,1.07735,1.07685,1.07715,613100000.0
2009-09-21 13:55:00,1.07715,1.07745,1.07643,1.07745,514000000.0
2009-09-21 14:00:00,1.07745,1.07745,1.07705,1.07705,1104100000.0
2009-09-21 14:05:00,1.07705,1.07705,1.07585,1.07605,1112099999.0
2009-09-21 14:10:00,1.07605,1.0766,1.07605,1.0765,1561300000.0
2009-09-21 14:15:00,1.0765,1.07815,1.07605,1.07805,1708300000.0
2009-09-21 14:20:00,1.07805,1.07975,1.07765,1.07965,2004099999.0
2009-09-21 14:25:00,1.0797,1.0798,1.07875,1.07885,1098900001.0
2009-09-21 14:30:00,1.07885,1.07955,1.0788,1.07905,1708400001.0
2009-09-21 14:35:00,1.07905,1.08055,1.07905,1.07995,2891200001.0
2009-09-21 14:40:00,1.07995,1.08005,1.07925,1.07995,1908000001.0
2009-09-21 14:45:00,1.07995,1.08005,1.0794,1.0796,1676400000.0
2009-09-21 14:50:00,1.0796,1.0797,1.0786,1.0787,2030499999.0
2009-09-21 14:55:00,1.07875,1.07895,1.0782,1.07865,2189699999.0
2009-09-21 15:00:00,1.07865,1.07915,1.07835,1.079,2582999998.0
2009-09-21 15:05:00,1.07905,1.0799,1.07905,1.07985,1444099999.0
2009-09-21 15:10:00,1.07985,1.08185,1.07985,1.0817,3419100003.0
2009-09-21 15:15:00,1.0817,1.08175,1.0805,1.08055,1883500000.0
2009-09-21 15:20:00,1.08055,1.08075,1.07975,1.08075,1232400001.0
2009-09-21 15:25:00,1.08075,1.0809,1.0795,1.07955,899800000.0
2009-09-21 15:30:00,1.0795,1.0808,1.07925,1.08055,863100000.0
2009-09-21 15:35:00,1.0805,1.08065,1.0799,1.07995,2238600000.0
2009-09-21 15:40:00,1.07995,1.07995,1.07825,1.07825,2148000000.0
2009-09-21 15:45:00,1.07825,1.07955,1.07795,1.07915,1573800000.0
2009-09-21 15:50:00,1.07915,1.0796,1.07885,1.07945,1404600000.0
2009-09-21 15:55:00,1.07945,1.08085,1.07925,1.0804,2094000000.0
2009-09-21 16:00:00,1.0804,1.08135,1.08035,1.08115,2069200000.0
2009-09-21 16:05:00,1.08115,1.0814,1.08075,1.08135,1366100000.0
2009-09-21 16:10:00,1.08125,1.08185,1.0812,1.08135,3234300001.0
2009-09-21 16:15:00,1.08135,1.0814,1.0806,1.08105,3024500001.0
2009-09-21 16:20:00,1.0811,1.08115,1.08,1.0802,3476800003.0
2009-09-21 16:25:00,1.0802,1.08125,1.08005,1.08125,2063499994.0
2009-09-21 16:30:00,1.08125,1.0817,1.08085,1.0817,2075399998.0
2009-09-21 16:35:00,1.0817,1.08365,1.08165,1.08345,2487999997.0
2009-09-21 16:40:00,1.08345,1.0853,1.08335,1.08425,2368199999.0
2009-09-21 16:45:00,1.08425,1.0844,1.0834,1.0837,3004099997.0
2009-09-21 16:50:00,1.0837,1.08375,1.08275,1.0834,1519299999.0
2009-09-21 16:55:00,1.0834,1.08355,1.08265,1.0831,2055000001.0
2009-09-21 17:00:00,1.0831,1.08365,1.0826,1.08275,2587299997.0
2009-09-21 17:05:00,1.0828,1.08305,1.08105,1.08115,3654999997.0
2009-09-21 17:10:00,1.0812,1.0817,1.08105,1.0815,2958000000.0
2009-09-21 17:15:00,1.08145,1.0815,1.08045,1.08075,1682200000.0
2009-09-21 17:20:00,1.0807,1.08095,1.07955,1.0803,1938499999.0
2009-09-21 17:25:00,1.0803,1.08085,1.07975,1.08075,2344600005.0
2009-09-21 17:30:00,1.08075,1.0808,1.0786,1.0791,2073099990.0
2009-09-21 17:35:00,1.0791,1.07915,1.07805,1.0783,2034200000.0
2009-09-21 17:40:00,1.0783,1.07865,1.07775,1.0778,2000499999.0
2009-09-21 17:45:00,1.0778,1.0784,1.0777,1.07825,1946999999.0
2009-09-21 17:50:00,1.07835,1.07845,1.0778,1.0781,1430999999.0
2009-09-21 17:55:00,1.0781,1.0784,1.07735,1.07765,990599999.0
2009-09-21 18:00:00,1.07765,1.07835,1.0772,1.07835,466700000.0
2009-09-21 18:05:00,1.0783,1.0787,1.07815,1.0783,388000000.0
2009-09-21 18:10:00,1.07825,1.07845,1.07725,1.07725,417100000.0
2009-09-21 18:15:00,1.07725,1.07825,1.07695,1.0782,1570999994.0
2009-09-21 18:20:00,1.0782,1.0783,1.07735,1.0774,1026500000.0
2009-09-21 18:25:00,1.07745,1.07825,1.0774,1.0782,1524500006.0
2009-09-21 18:30:00,1.07815,1.07815,1.0775,1.0778,681500000.0
2009-09-21 18:35:00,1.0778,1.078,1.0776,1.0779,735600002.0
2009-09-21 18:40:00,1.0779,1.07825,1.07775,1.07805,1072600000.0
2009-09-21 18:45:00,1.07805,1.07855,1.0779,1.07855,811400000.0
2009-09-21 18:50:00,1.07855,1.07885,1.07855,1.0788,535900000.0
2009-09-21 18:55:00,1.0788,1.0793,1.0786,1.07925,711300000.0
2009-09-21 19:00:00,1.07925,1.0793,1.0789,1.07895,326900000.0
2009-09-21 19:05:00,1.07905,1.07945,1.07905,1.0793,1277300000.0
2009-09-21 19:10:00,1.0793,1.07955,1.07895,1.07945,1276600000.0
2009-09-21 19:15:00,1.07945,1.07955,1.0791,1.0791,778000000.0
2009-09-21 19:20:00,1.0791,1.0793,1.07895,1.0791,1323900000.0
2009-09-21 19:25:00,1.0791,1.07925,1.07865,1.07895,872400000.0
2009-09-21 19:30:00,1.07895,1.0791,1.07885,1.079,751299999.0
2009-09-21 19:35:00,1.079,1.0791,1.0783,1.07835,380100000.0
2009-09-21 19:40:00,1.07835,1.0786,1.07835,1.0784,440800000.0
2009-09-21 19:45:00,1.0784,1.07865,1.078,1.0786,293900000.0
2009-09-21 19:50:00,1.0786,1.07875,1.07835,1.07855,548100000.0
2009-09-21 19:55:00,1.0785,1.0787,1.07835,1.07865,1401299998.0
2009-09-21 20:00:00,1.07865,1.07875,1.0781,1.07865,1639700002.0
2009-09-21 20:05:00,1.07865,1.07885,1.07855,1.07885,409900000.0
2009-09-21 20:10:00,1.07885,1.07945,1.07885,1.0793,784800000.0
2009-09-21 20:15:00,1.0793,1.07935,1.07895,1.0791,507700000.0
2009-09-21 20:20:00,1.0791,1.0791,1.0782,1.0785,930700000.0
2009-09-21 20:25:00,1.0785,1.0794,1.07845,1.07925,668000000.0
2009-09-21 20:30:00,1.07925,1.0796,1.079,1.0794,461400000.0
2009-09-21 20:35:00,1.0794,1.07955,1.07925,1.0793,953400000.0
2009-09-21 20:40:00,1.0794,1.0794,1.0788,1.0793,1516799999.0
2009-09-21 20:45:00,1.0793,1.07935,1.07905,1.07905,1373300002.0
2009-09-21 20:50:00,1.079,1.079,1.07805,1.07805,1011900000.0
2009-09-21 20:55:00,1.07805,1.0781,1.0775,1.078,1252200004.0
2009-09-21 21:00:00,1.078,1.078,1.0777,1.0778,643199999.0
2009-09-21 21:05:00,1.07775,1.0778,1.0776,1.07775,597599992.0
2009-09-21 21:10:00,1.07775,1.07775,1.0774,1.0775,257300000.0
2009-09-21 21:15:00,1.07755,1.0778,1.0766,1.07665,738999997.0
2009-09-21 21:20:00,1.07665,1.0769,1.07655,1.07665,1021300000.0
2009-09-21 21:25:00,1.07665,1.07675,1.0765,1.0766,1360599999.0
2009-09-21 21:30:00,1.0766,1.07805,1.0766,1.07805,934300000.0
2009-09-21 21:35:00,1.0781,1.0785,1.07805,1.07815,1096599997.0
2009-09-21 21:40:00,1.07815,1.0782,1.07815,1.07815,270300000.0
2009-09-21 21:45:00,1.07815,1.07855,1.07805,1.07825,994100004.0
2009-09-21 21:50:00,1.07825,1.07875,1.07825,1.07855,1078600004.0
2009-09-21 21:55:00,1.07855,1.07855,1.07725,1.07725,1079300000.0
2009-09-21 22:00:00,1.07725,1.07795,1.07725,1.07785,769099999.0
2009-09-21 22:05:00,1.0779,1.078,1.07775,1.078,126800000.0
2009-09-21 22:10:00,1.078,1.07825,1.07795,1.07825,153300000.0
2009-09-21 22:15:00,1.07815,1.07855,1.078,1.07845,389599999.0
2009-09-21 22:20:00,1.07845,1.07865,1.07825,1.0783,512100001.0
2009-09-21 22:25:00,1.07825,1.0789,1.07825,1.0786,604800002.0
2009-09-21 22:30:00,1.07855,1.07865,1.0784,1.07865,287100000.0
2009-09-21 22:35:00,1.0786,1.0787,1.07815,1.0786,311100000.0
2009-09-21 22:40:00,1.0786,1.0787,1.0785,1.07865,205200000.0
2009-09-21 22:45:00,1.07865,1.0788,1.0785,1.07865,377099999.0
2009-09-21 22:50:00,1.07865,1.07875,1.07835,1.07835,195600000.0
2009-09-21 22:55:00,1.07835,1.0793,1.07835,1.07865,281000000.0
2009-09-21 23:00:00,1.07875,1.07875,1.07755,1.078,76900000.0
2009-09-21 23:05:00,1.078,1.0786,1.07775,1.0783,108300000.0
2009-09-21 23:10:00,1.07825,1.0783,1.07773,1.07788,87100000.0
2009-09-21 23:15:00,1.0782,1.07825,1.07793,1.07814,53700000.0
2009-09-21 23:20:00,1.07822,1.0783,1.07805,1.0783,152100000.0
2009-09-21 23:25:00,1.07825,1.0788,1.07793,1.07845,619299999.0
2009-09-21 23:30:00,1.07845,1.07845,1.0782,1.0782,121500000.0
2009-09-21 23:35:00,1.07801,1.0783,1.07801,1.07826,750800002.0
2009-09-21 23:40:00,1.0782,1.0785,1.07805,1.07845,439500001.0
2009-09-21 23:45:00,1.07845,1.07845,1.07814,1.0783,87550000.0
2009-09-21 23:50:00,1.0783,1.0783,1.0779,1.0783,88850000.0
2009-09-21 23:55:00,1.0783,1.0785,1.0783,1.07845,37050000.0
2009-09-22 00:00:00,1.07845,1.0785,1.0783,1.0783,84250000.0
2009-09-22 00:05:00,1.07798,1.07835,1.07778,1.0783,135950000.0
2009-09-22 00:10:00,1.0783,1.0786,1.07791,1.07791,76100000.0
2009-09-22 00:15:00,1.07811,1.07834,1.07786,1.07795,368800000.0
2009-09-22 00:20:00,1.0783,1.0783,1.07797,1.07815,192900000.0
2009-09-22 00:25:00,1.07813,1.07835,1.07805,1.07835,101250000.0
2009-09-22 00:30:00,1.07835,1.0784,1.07825,1.0784,117200000.0
2009-09-22 00:35:00,1.0782,1.07825,1.07803,1.07812,133600000.0
2009-09-22 00:40:00,1.0783,1.07835,1.07805,1.0781,129300000.0
2009-09-22 00:45:00,1.07815,1.0783,1.0781,1.0783,71200000.0
2009-09-22 00:50:00,1.07835,1.07845,1.0781,1.0783,112700000.0
2009-09-22 00:55:00,1.0783,1.0785,1.07825,1.0783,110200000.0
2009-09-22 01:00:00,1.0785,1.07855,1.0783,1.07845,24200000.0
2009-09-22 01:05:00,1.07845,1.07855,1.07845,1.07855,56800000.0
2009-09-22 01:10:00,1.07855,1.07865,1.07805,1.07805,112500000.0
2009-09-22 01:15:00,1.07805,1.07815,1.07777,1.0781,128600000.0
2009-09-22 01:20:00,1.07815,1.07815,1.0779,1.078,105000000.0
2009-09-22 01:25:00,1.07805,1.0782,1.07774,1.07815,66600000.0
2009-09-22 01:30:00,1.07815,1.07815,1.07765,1.07805,930100000.0
2009-09-22 01:35:00,1.07782,1.07815,1.0776,1.0776,148000000.0
2009-09-22 01:40:00,1.07805,1.0782,1.07795,1.07805,569300000.0
2009-09-22 01:45:00,1.07805,1.07805,1.07774,1.07805,231900000.0
2009-09-22 01:50:00,1.07805,1.07815,1.07779,1.07795,96000000.0
2009-09-22 01:55:00,1.07805,1.07805,1.07766,1.07795,172700000.0
2009-09-22 02:00:00,1.07795,1.07795,1.07795,1.07795,103200000.0
2009-09-22 02:05:00,1.07795,1.07795,1.07765,1.07765,204300000.0
2009-09-22 02:10:00,1.07765,1.0779,1.07765,1.0778,122600000.0
2009-09-22 02:15:00,1.07775,1.07805,1.07755,1.07755,131400000.0
2009-09-22 02:20:00,1.07755,1.07765,1.0772,1.0774,252200000.0
2009-09-22 02:25:00,1.0774,1.0774,1.0772,1.07725,972100000.0
2009-09-22 02:30:00,1.07725,1.0773,1.07687,1.0772,248000000.0
2009-09-22 02:35:00,1.0772,1.0774,1.07655,1.07665,322700000.0
2009-09-22 02:40:00,1.07665,1.07665,1.07618,1.07655,123000000.0
2009-09-22 02:45:00,1.0765,1.07655,1.0761,1.07615,271500000.0
2009-09-22 02:50:00,1.0761,1.0763,1.07581,1.07625,153100000.0
2009-09-22 02:55:00,1.0763,1.07655,1.07605,1.07611,52900000.0
2009-09-22 03:00:00,1.07616,1.0766,1.0761,1.07645,148800000.0
2009-09-22 03:05:00,1.0765,1.0765,1.07571,1.07604,96000000.0
2009-09-22 03:10:00,1.07625,1.0763,1.07545,1.0759,409100000.0
2009-09-22 03:15:00,1.0759,1.0759,1.07545,1.07545,222000000.0
2009-09-22 03:20:00,1.07545,1.07545,1.0748,1.07508,189600000.0
2009-09-22 03:25:00,1.07504,1.07525,1.07476,1.0752,670100000.0
2009-09-22 03:30:00,1.07525,1.07535,1.07483,1.07525,211600000.0
2009-09-22 03:35:00,1.07525,1.07565,1.07515,1.0756,231200000.0
2009-09-22 03:40:00,1.0756,1.07675,1.0756,1.0763,344800000.0
2009-09-22 03:45:00,1.0763,1.0763,1.0756,1.07565,181800000.0
2009-09-22 03:50:00,1.07565,1.076,1.07558,1.07559,189700000.0
2009-09-22 03:55:00,1.0759,1.0762,1.0759,1.07605,192300000.0
2009-09-22 04:00:00,1.0761,1.07625,1.07582,1.07605,159500000.0
2009-09-22 04:05:00,1.07605,1.07605,1.07582,1.07595,54200000.0
2009-09-22 04:10:00,1.07595,1.07595,1.07515,1.0753,109600000.0
2009-09-22 04:15:00,1.0753,1.0753,1.07495,1.07495,956499993.0
2009-09-22 04:20:00,1.07495,1.075,1.07457,1.07495,887700008.0
2009-09-22 04:25:00,1.07479,1.07495,1.07421,1.07495,469199999.0
2009-09-22 04:30:00,1.07495,1.07525,1.0749,1.07495,879199992.0
2009-09-22 04:35:00,1.07445,1.07495,1.07445,1.07495,185150000.0
2009-09-22 04:40:00,1.07495,1.07505,1.07472,1.07485,119650000.0
2009-09-22 04:45:00,1.07495,1.07505,1.07495,1.07495,79100000.0
2009-09-22 04:50:00,1.07485,1.07485,1.0743,1.07445,317600000.0
2009-09-22 04:55:00,1.0745,1.07465,1.07425,1.07453,68600000.0
2009-09-22 05:00:00,1.0747,1.07485,1.07437,1.07485,153300000.0
2009-09-22 05:05:00,1.07485,1.07485,1.07438,1.0744,115100000.0
2009-09-22 05:10:00,1.07475,1.0749,1.07463,1.07475,36600000.0
2009-09-22 05:15:00,1.07472,1.07477,1.07445,1.07475,43900000.0
2009-09-22 05:20:00,1.07448,1.07495,1.07432,1.07495,149400000.0
2009-09-22 05:25:00,1.07495,1.07495,1.07448,1.0747,228000000.0
2009-09-22 05:30:00,1.07495,1.07495,1.07446,1.07495,130700000.0
2009-09-22 05:35:00,1.07495,1.07495,1.07435,1.0748,64800000.0
2009-09-22 05:40:00,1.0748,1.0748,1.07439,1.07475,103900000.0
2009-09-22 05:45:00,1.0748,1.0748,1.07448,1.0748,117700000.0
2009-09-22 05:50:00,1.07454,1.07485,1.07436,1.07475,165000000.0
2009-09-22 05:55:00,1.07475,1.07475,1.07434,1.07451,127600000.0
2009-09-22 06:00:00,1.07475,1.07475,1.07425,1.07443,187600000.0
2009-09-22 06:05:00,1.07455,1.07465,1.07425,1.07435,162700000.0
2009-09-22 06:10:00,1.07435,1.0744,1.07416,1.0743,43800000.0
2009-09-22 06:15:00,1.07425,1.0744,1.07425,1.07435,83600000.0
2009-09-22 06:20:00,1.07435,1.07465,1.0743,1.07465,401700000.0
2009-09-22 06:25:00,1.07465,1.07475,1.07434,1.07447,183800000.0
2009-09-22 06:30:00,1.07475,1.07475,1.0745,1.0746,54000000.0
2009-09-22 06:35:00,1.07455,1.0747,1.07418,1.07418,91800000.0
2009-09-22 06:40:00,1.0746,1.0746,1.07408,1.07438,1853900000.0
2009-09-22 06:45:00,1.0746,1.0746,1.07405,1.07435,1001200002.0
2009-09-22 06:50:00,1.0746,1.0746,1.07408,1.0744,724500000.0
2009-09-22 06:55:00,1.0745,1.0748,1.07427,1.07437,117000000.0
2009-09-22 07:00:00,1.07465,1.07465,1.074,1.07445,238000000.0
2009-09-22 07:05:00,1.07445,1.0746,1.07425,1.07455,470500000.0
2009-09-22 07:10:00,1.07455,1.07475,1.07455,1.07465,214000000.0
2009-09-22 07:15:00,1.0746,1.0746,1.07445,1.07445,34200000.0
2009-09-22 07:20:00,1.07427,1.0746,1.07383,1.0745,374800000.0
2009-09-22 07:25:00,1.07441,1.07445,1.07398,1.07445,1559300004.0
2009-09-22 07:30:00,1.07437,1.0745,1.07423,1.0745,450700000.0
2009-09-22 07:35:00,1.0745,1.0745,1.0743,1.07435,257100000.0
2009-09-22 07:40:00,1.0744,1.07445,1.07435,1.07445,92500000.0
2009-09-22 07:45:00,1.07445,1.0746,1.07392,1.07429,376300000.0
2009-09-22 07:50:00,1.0744,1.07465,1.07379,1.07455,645600000.0
2009-09-22 07:55:00,1.07455,1.0746,1.07403,1.07455,152800000.0
2009-09-22 08:00:00,1.07455,1.075,1.0745,1.07475,249200000.0
2009-09-22 08:05:00,1.0747,1.07475,1.0742,1.0744,374700000.0
2009-09-22 08:10:00,1.07435,1.07435,1.0726,1.07315,1052500000.0
2009-09-22 08:15:00,1.07305,1.07335,1.07215,1.07215,638600000.0
2009-09-22 08:20:00,1.0721,1.07235,1.07185,1.07215,758450000.0
2009-09-22 08:25:00,1.07215,1.07215,1.07145,1.07145,672300000.0
2009-09-22 08:30:00,1.0715,1.0722,1.0707,1.07155,861100000.0
2009-09-22 08:35:00,1.07155,1.07175,1.0712,1.0713,534900000.0
2009-09-22 08:40:00,1.0713,1.07145,1.06995,1.07065,1093300000.0
2009-09-22 08:45:00,1.07065,1.07195,1.0705,1.0715,792100000.0
2009-09-22 08:50:00,1.0715,1.07175,1.07145,1.0715,255500000.0
2009-09-22 08:55:00,1.0715,1.07195,1.07135,1.0714,340800000.0
2009-09-22 09:00:00,1.0714,1.0721,1.07135,1.07205,673500000.0
2009-09-22 09:05:00,1.07205,1.0728,1.07195,1.07255,399000000.0
2009-09-22 09:10:00,1.07255,1.07255,1.07185,1.0722,434900000.0
2009-09-22 09:15:00,1.07215,1.07235,1.0717,1.0723,629700000.0
2009-09-22 09:20:00,1.0723,1.0723,1.0711,1.0711,817900000.0
2009-09-22 09:25:00,1.0711,1.0711,1.06965,1.0702,1357100006.0
2009-09-22 09:30:00,1.0702,1.07025,1.0691,1.06915,736900000.0
2009-09-22 09:35:00,1.06915,1.06985,1.06905,1.06975,887400000.0
2009-09-22 09:40:00,1.06975,1.0703,1.0691,1.0691,795100000.0
2009-09-22 09:45:00,1.0691,1.0693,1.06825,1.0693,1051000000.0
2009-09-22 09:50:00,1.06925,1.07015,1.06905,1.07015,700500000.0
2009-09-22 09:55:00,1.0701,1.0706,1.06955,1.0706,991100000.0
2009-09-22 10:00:00,1.07065,1.07135,1.0703,1.07115,1209500000.0
2009-09-22 10:05:00,1.07115,1.07115,1.0703,1.0704,606600000.0
2009-09-22 10:10:00,1.0704,1.0704,1.069,1.06915,452500000.0
2009-09-22 10:15:00,1.06915,1.06935,1.06875,1.06875,433900000.0
2009-09-22 10:20:00,1.06875,1.0697,1.06855,1.06925,722900000.0
2009-09-22 10:25:00,1.0692,1.0692,1.0687,1.0687,382700000.0
2009-09-22 10:30:00,1.0687,1.06925,1.0682,1.06825,484300000.0
2009-09-22 10:35:00,1.06825,1.06855,1.0681,1.06835,618500000.0
2009-09-22 10:40:00,1.06835,1.0687,1.0682,1.0684,530800000.0
2009-09-22 10:45:00,1.0684,1.0686,1.0681,1.0684,395800000.0
2009-09-22 10:50:00,1.0684,1.0684,1.06805,1.0681,373300000.0
2009-09-22 10:55:00,1.0681,1.0689,1.068,1.06865,607300000.0
2009-09-22 11:00:00,1.06865,1.06875,1.0682,1.0686,485700000.0
2009-09-22 11:05:00,1.0687,1.06905,1.0686,1.069,337900000.0
2009-09-22 11:10:00,1.06905,1.06995,1.069,1.06935,420900000.0
2009-09-22 11:15:00,1.06935,1.06955,1.0693,1.06955,251400000.0
2009-09-22 11:20:00,1.0695,1.06975,1.0695,1.06965,279800000.0
2009-09-22 11:25:00,1.06965,1.06995,1.06965,1.06975,331300000.0
2009-09-22 11:30:00,1.06975,1.06975,1.06955,1.06955,170500000.0
2009-09-22 11:35:00,1.06941,1.06965,1.0686,1.06865,453400000.0
2009-09-22 11:40:00,1.06865,1.0689,1.06855,1.06875,246400000.0
2009-09-22 11:45:00,1.06875,1.06875,1.0681,1.0683,271700000.0
2009-09-22 11:50:00,1.0683,1.06835,1.0675,1.0675,355400000.0
2009-09-22 11:55:00,1.0675,1.06755,1.0661,1.0662,737800000.0
2009-09-22 12:00:00,1.0661,1.06665,1.06595,1.06665,576700000.0
2009-09-22 12:05:00,1.0666,1.06735,1.0665,1.0672,660000000.0
2009-09-22 12:10:00,1.0672,1.0673,1.0665,1.0665,622400000.0
2009-09-22 12:15:00,1.0665,1.06685,1.0662,1.0663,741200000.0
2009-09-22 12:20:00,1.0663,1.06685,1.06615,1.0666,613900000.0
2009-09-22 12:25:00,1.0666,1.0671,1.0665,1.0671,435000000.0
2009-09-22 12:30:00,1.06705,1.06715,1.06665,1.0668,288800000.0
2009-09-22 12:35:00,1.0668,1.067,1.06604,1.06653,685900000.0
2009-09-22 12:40:00,1.0667,1.06735,1.06665,1.0673,303100000.0
2009-09-22 12:45:00,1.0673,1.0673,1.0669,1.06705,331700000.0
2009-09-22 12:50:00,1.06705,1.0672,1.0667,1.0672,352600000.0
2009-09-22 12:55:00,1.06715,1.06795,1.06705,1.06775,735600000.0
2009-09-22 13:00:00,1.06775,1.06785,1.0673,1.06745,496200000.0
2009-09-22 13:05:00,1.0674,1.06745,1.067,1.0673,505900000.0
2009-09-22 13:10:00,1.0673,1.06765,1.0671,1.0672,994400000.0
2009-09-22 13:15:00,1.0672,1.0673,1.06685,1.0669,571700000.0
2009-09-22 13:20:00,1.0669,1.0672,1.06685,1.06715,315100000.0
2009-09-22 13:25:00,1.06715,1.06715,1.06655,1.0667,522300000.0
2009-09-22 13:30:00,1.0667,1.0669,1.06665,1.06675,838400000.0
2009-09-22 13:35:00,1.06675,1.06755,1.06675,1.06755,735999999.0
2009-09-22 13:40:00,1.06755,1.0676,1.06745,1.0675,558600000.0
2009-09-22 13:45:00,1.06745,1.06745,1.0666,1.0666,672200000.0
2009-09-22 13:50:00,1.0666,1.06725,1.0666,1.06725,725300000.0
2009-09-22 13:55:00,1.06725,1.06825,1.0671,1.06785,1627300000.0
2009-09-22 14:00:00,1.0678,1.06815,1.0676,1.0678,983700000.0
2009-09-22 14:05:00,1.06785,1.0679,1.0675,1.06755,489100000.0
2009-09-22 14:10:00,1.06755,1.0683,1.06755,1.06815,1222800000.0
2009-09-22 14:15:00,1.06815,1.06815,1.0671,1.0672,1575100003.0
2009-09-22 14:20:00,1.0673,1.06765,1.0667,1.06765,1629800000.0
2009-09-22 14:25:00,1.06765,1.0681,1.06725,1.0678,1696900000.0
2009-09-22 14:30:00,1.06755,1.0717,1.0671,1.07115,1808699997.0
2009-09-22 14:35:00,1.07115,1.07155,1.0698,1.07,1726400000.0
2009-09-22 14:40:00,1.07,1.07055,1.06955,1.06985,1722400000.0
2009-09-22 14:45:00,1.06985,1.0701,1.06885,1.06945,1899200000.0
2009-09-22 14:50:00,1.06945,1.07015,1.06945,1.07005,1383600000.0
2009-09-22 14:55:00,1.07,1.07035,1.06985,1.07015,1298100000.0
2009-09-22 15:00:00,1.0702,1.07065,1.0698,1.07035,1081400000.0
2009-09-22 15:05:00,1.07035,1.0707,1.0695,1.06955,1276900000.0
2009-09-22 15:10:00,1.06955,1.06955,1.06895,1.0691,1647300002.0
2009-09-22 15:15:00,1.0691,1.06915,1.06795,1.0683,2179300001.0
2009-09-22 15:20:00,1.06835,1.06855,1.06785,1.06785,1901300000.0
2009-09-22 15:25:00,1.06785,1.06905,1.06785,1.0688,2038700000.0
2009-09-22 15:30:00,1.06885,1.07005,1.06885,1.0699,1314800000.0
2009-09-22 15:35:00,1.0699,1.071,1.0698,1.0705,2641799997.0
2009-09-22 15:40:00,1.07055,1.07085,1.07015,1.07035,2195200000.0
2009-09-22 15:45:00,1.07035,1.07255,1.07025,1.0718,3217799996.0
2009-09-22 15:50:00,1.07175,1.0725,1.0717,1.0717,2031500001.0
2009-09-22 15:55:00,1.07175,1.07265,1.0715,1.07265,2505899999.0
2009-09-22 16:00:00,1.0727,1.07355,1.0726,1.0729,3206200000.0
2009-09-22 16:05:00,1.0729,1.07295,1.07125,1.07125,2381499998.0
2009-09-22 16:10:00,1.07125,1.0717,1.0703,1.0703,2360789997.0
2009-09-22 16:15:00,1.0703,1.07145,1.07025,1.07115,1983399999.0
2009-09-22 16:20:00,1.0711,1.07175,1.07075,1.07125,815200000.0
2009-09-22 16:25:00,1.07125,1.07135,1.0706,1.07105,1392400000.0
2009-09-22 16:30:00,1.07105,1.0723,1.07105,1.07225,1378100000.0
2009-09-22 16:35:00,1.07215,1.0727,1.07175,1.07265,1014800000.0
2009-09-22 16:40:00,1.07265,1.0731,1.0721,1.0721,1728799999.0
2009-09-22 16:45:00,1.0721,1.07245,1.07145,1.07195,1195200000.0
2009-09-22 16:50:00,1.07205,1.0721,1.0699,1.0699,2080799998.0
2009-09-22 16:55:00,1.0699,1.0707,1.06935,1.06975,2513900000.0
2009-09-22 17:00:00,1.06955,1.0702,1.0693,1.06995,1156500000.0
2009-09-22 17:05:00,1.06995,1.07,1.06925,1.06935,1111500002.0
2009-09-22 17:10:00,1.0694,1.0695,1.0681,1.0682,1891600001.0
2009-09-22 17:15:00,1.06825,1.06895,1.06745,1.06745,1657599998.0
2009-09-22 17:20:00,1.06745,1.0689,1.0674,1.0685,2135700002.0
2009-09-22 17:25:00,1.0685,1.06885,1.06815,1.0687,856999998.0
2009-09-22 17:30:00,1.0687,1.06915,1.06825,1.06885,786600000.0
2009-09-22 17:35:00,1.06885,1.0696,1.0688,1.06905,755600001.0
2009-09-22 17:40:00,1.06905,1.06925,1.06835,1.0687,974200000.0
2009-09-22 17:45:00,1.06875,1.06885,1.06835,1.0686,564800000.0
2009-09-22 17:50:00,1.0686,1.0686,1.0683,1.0684,378800000.0
2009-09-22 17:55:00,1.06845,1.0687,1.06835,1.0684,433400000.0
2009-09-22 18:00:00,1.06845,1.06845,1.06745,1.068,793900000.0
2009-09-22 18:05:00,1.068,1.0684,1.06725,1.06835,693300000.0
2009-09-22 18:10:00,1.0683,1.0689,1.0682,1.0687,1742600000.0
2009-09-22 18:15:00,1.0687,1.0689,1.0685,1.06855,1239100000.0
2009-09-22 18:20:00,1.06855,1.0687,1.0679,1.0684,1531100001.0
2009-09-22 18:25:00,1.0684,1.06865,1.0682,1.0684,663800000.0
2009-09-22 18:30:00,1.0684,1.0687,1.06835,1.0685,952100002.0
2009-09-22 18:35:00,1.0685,1.06885,1.0685,1.06885,1448400000.0
2009-09-22 18:40:00,1.06875,1.0696,1.06845,1.0687,1257800001.0
2009-09-22 18:45:00,1.06875,1.0691,1.06845,1.06905,940300000.0
2009-09-22 18:50:00,1.06905,1.06925,1.0687,1.06915,973200000.0
2009-09-22 18:55:00,1.06915,1.0698,1.06915,1.06975,760800000.0
2009-09-22 19:00:00,1.06975,1.07025,1.06965,1.0701,736900000.0
2009-09-22 19:05:00,1.0701,1.07035,1.07,1.0701,371900000.0
2009-09-22 19:10:00,1.0701,1.0706,1.0697,1.0705,1206200000.0
2009-09-22 19:15:00,1.0706,1.0709,1.0706,1.07075,959600001.0
2009-09-22 19:20:00,1.07085,1.07115,1.07045,1.0705,772300000.0
2009-09-22 19:25:00,1.0705,1.0711,1.07045,1.07085,811200000.0
2009-09-22 19:30:00,1.0709,1.0712,1.0708,1.0712,550600000.0
2009-09-22 19:35:00,1.0712,1.07155,1.0706,1.07085,1170800000.0
2009-09-22 19:40:00,1.0708,1.071,1.0696,1.0697,1507800000.0
2009-09-22 19:45:00,1.06975,1.0699,1.069,1.06915,887600001.0
2009-09-22 19:50:00,1.06915,1.0694,1.0688,1.06925,874200000.0
2009-09-22 19:55:00,1.0693,1.06935,1.06895,1.06925,470600000.0
2009-09-22 20:00:00,1.0693,1.06945,1.06915,1.06935,920600000.0
2009-09-22 20:05:00,1.06935,1.0696,1.0691,1.0694,1505499997.0
2009-09-22 20:10:00,1.0694,1.0698,1.0694,1.06945,1474800008.0
2009-09-22 20:15:00,1.06955,1.0702,1.06955,1.07015,621100001.0
2009-09-22 20:20:00,1.07015,1.07045,1.0701,1.0702,1266199999.0
2009-09-22 20:25:00,1.0702,1.07025,1.06975,1.07005,1220900000.0
2009-09-22 20:30:00,1.07005,1.07015,1.0694,1.06975,1859400001.0
2009-09-22 20:35:00,1.06975,1.07,1.06945,1.0696,1350500000.0
2009-09-22 20:40:00,1.0696,1.06985,1.0695,1.0695,727699999.0
2009-09-22 20:45:00,1.0695,1.06955,1.06915,1.06915,801100000.0
2009-09-22 20:50:00,1.06915,1.0692,1.06895,1.06905,639600000.0
2009-09-22 20:55:00,1.06905,1.0692,1.06845,1.06845,317400000.0
2009-09-22 21:00:00,1.06845,1.06885,1.06825,1.0688,506800000.0
2009-09-22 21:05:00,1.06885,1.069,1.06865,1.069,791600000.0
2009-09-22 21:10:00,1.069,1.0697,1.06895,1.06955,1930800007.0
2009-09-22 21:15:00,1.06955,1.06955,1.06905,1.0692,1691999998.0
2009-09-22 21:20:00,1.06915,1.0692,1.0689,1.06905,535200000.0
2009-09-22 21:25:00,1.06905,1.06945,1.06905,1.06915,610900002.0
2009-09-22 21:30:00,1.06915,1.06915,1.0689,1.06915,198500000.0
2009-09-22 21:35:00,1.06915,1.06915,1.0685,1.06865,256600000.0
2009-09-22 21:40:00,1.06865,1.06885,1.06865,1.0687,264800000.0
2009-09-22 21:45:00,1.0687,1.0689,1.06845,1.06855,291600000.0
2009-09-22 21:50:00,1.06855,1.06915,1.06845,1.06915,964900000.0
2009-09-22 21:55:00,1.06905,1.0693,1.06885,1.06905,685100000.0
2009-09-22 22:00:00,1.069,1.0691,1.0688,1.0691,144700000.0
2009-09-22 22:05:00,1.06915,1.06935,1.06885,1.06895,194000000.0
2009-09-22 22:10:00,1.06895,1.06945,1.0688,1.06915,259700000.0
2009-09-22 22:15:00,1.06915,1.06945,1.0691,1.06925,205700000.0
2009-09-22 22:20:00,1.06925,1.06926,1.06885,1.06905,106300000.0
2009-09-22 22:25:00,1.06905,1.0691,1.06817,1.06865,131700000.0
2009-09-22 22:30:00,1.06865,1.0687,1.06835,1.0684,201100000.0
2009-09-22 22:35:00,1.0684,1.06855,1.0684,1.06845,171800000.0
2009-09-22 22:40:00,1.06845,1.06855,1.0683,1.0685,92500000.0
2009-09-22 22:45:00,1.06855,1.0688,1.06855,1.06865,80000000.0
2009-09-22 22:50:00,1.06865,1.0687,1.06805,1.06845,319300000.0
2009-09-22 22:55:00,1.06845,1.0689,1.0683,1.0689,232500000.0
2009-09-22 23:00:00,1.06895,1.069,1.06865,1.06885,82200000.0
2009-09-22 23:05:00,1.0689,1.06895,1.06844,1.06865,111600000.0
2009-09-22 23:10:00,1.06857,1.06895,1.06857,1.0686,80100000.0
2009-09-22 23:15:00,1.0686,1.06875,1.06848,1.0687,79150000.0
2009-09-22 23:20:00,1.0684,1.06866,1.06835,1.0686,218850000.0
2009-09-22 23:25:00,1.0687,1.06875,1.06835,1.0687,883099987.0
2009-09-22 23:30:00,1.0687,1.0694,1.06838,1.0686,235850001.0
2009-09-22 23:35:00,1.0686,1.0686,1.06808,1.06828,257149998.0
2009-09-22 23:40:00,1.06823,1.0688,1.06823,1.0688,779320000.0
2009-09-22 23:45:00,1.0688,1.06885,1.0686,1.06875,1111800000.0
2009-09-22 23:50:00,1.0686,1.06885,1.06845,1.06885,95500000.0
2009-09-22 23:55:00,1.0689,1.069,1.06862,1.06872,66400000.0
2009-09-23 00:00:00,1.06875,1.06875,1.06833,1.06833,273400000.0
2009-09-23 00:05:00,1.06862,1.06875,1.06849,1.06875,39500000.0
2009-09-23 00:10:00,1.06875,1.06875,1.06849,1.06875,102200000.0
2009-09-23 00:15:00,1.06875,1.06875,1.06847,1.06855,122500000.0
2009-09-23 00:20:00,1.0687,1.0687,1.06832,1.0687,101600000.0
2009-09-23 00:25:00,1.06841,1.0687,1.06836,1.06852,179500000.0
2009-09-23 00:30:00,1.0687,1.0687,1.06844,1.06861,521499996.0
2009-09-23 00:35:00,1.06838,1.0687,1.06814,1.06837,376599997.0
2009-09-23 00:40:00,1.06858,1.06875,1.06821,1.06875,227600000.0
2009-09-23 00:45:00,1.06875,1.06875,1.06835,1.0684,121100000.0
2009-09-23 00:50:00,1.0682,1.06835,1.06776,1.06835,115300000.0
2009-09-23 00:55:00,1.06835,1.0686,1.0678,1.0685,252900000.0
2009-09-23 01:00:00,1.0685,1.06885,1.0685,1.06865,250500000.0
2009-09-23 01:05:00,1.06865,1.06865,1.0678,1.06815,547800000.0
2009-09-23 01:10:00,1.06815,1.06825,1.0678,1.06795,350200000.0
2009-09-23 01:15:00,1.06785,1.06805,1.0677,1.06785,415800000.0
2009-09-23 01:20:00,1.06785,1.06795,1.0661,1.0662,720700000.0
2009-09-23 01:25:00,1.0662,1.06705,1.0661,1.06705,741200000.0
2009-09-23 01:30:00,1.06685,1.0672,1.0666,1.06695,331500000.0
2009-09-23 01:35:00,1.06695,1.06795,1.06695,1.06775,276600000.0
2009-09-23 01:40:00,1.06775,1.06825,1.06745,1.06745,172700000.0
2009-09-23 01:45:00,1.06745,1.0679,1.06745,1.06785,201800000.0
2009-09-23 01:50:00,1.06785,1.06795,1.06732,1.06795,128900000.0
2009-09-23 01:55:00,1.06805,1.0683,1.0677,1.06805,99600000.0
2009-09-23 02:00:00,1.068,1.06805,1.0677,1.06805,222400000.0
2009-09-23 02:05:00,1.068,1.06835,1.068,1.06815,128800000.0
2009-09-23 02:10:00,1.06815,1.0682,1.06785,1.06805,87400000.0
2009-09-23 02:15:00,1.06805,1.06845,1.0679,1.0684,174500000.0
2009-09-23 02:20:00,1.06845,1.0686,1.06815,1.0685,159400000.0
2009-09-23 02:25:00,1.0685,1.06865,1.06818,1.06825,242000000.0
2009-09-23 02:30:00,1.06865,1.0689,1.0686,1.0687,226300000.0
2009-09-23 02:35:00,1.0687,1.0687,1.0682,1.0684,111500000.0
2009-09-23 02:40:00,1.0684,1.06865,1.0684,1.06865,73100000.0
2009-09-23 02:45:00,1.06865,1.069,1.06865,1.06885,593600000.0
2009-09-23 02:50:00,1.06885,1.0691,1.06875,1.06895,281300000.0
2009-09-23 02:55:00,1.069,1.06945,1.0688,1.0691,586800000.0
2009-09-23 03:00:00,1.0691,1.0693,1.06855,1.06865,273800000.0
2009-09-23 03:05:00,1.06865,1.06875,1.06865,1.06865,126700000.0
2009-09-23 03:10:00,1.06865,1.06895,1.06865,1.06875,61100000.0
2009-09-23 03:15:00,1.06875,1.06885,1.06875,1.0688,58000000.0
2009-09-23 03:20:00,1.0688,1.069,1.06865,1.06875,200000000.0
2009-09-23 03:25:00,1.06875,1.06885,1.06875,1.06875,188700000.0
2009-09-23 03:30:00,1.06875,1.06885,1.06845,1.06885,77800000.0
2009-09-23 03:35:00,1.06885,1.069,1.06868,1.06887,83900000.0
2009-09-23 03:40:00,1.069,1.069,1.06865,1.06896,106000000.0
2009-09-23 03:45:00,1.06883,1.069,1.06855,1.0688,152400000.0
2009-09-23 03:50:00,1.06885,1.06885,1.06821,1.06865,60400000.0
2009-09-23 03:55:00,1.06838,1.06865,1.06807,1.06865,122200000.0
2009-09-23 04:00:00,1.06865,1.06865,1.06829,1.06851,37600000.0
2009-09-23 04:05:00,1.06865,1.0688,1.06845,1.06855,88700000.0
2009-09-23 04:10:00,1.06862,1.06885,1.06824,1.0683,468600000.0
2009-09-23 04:15:00,1.06855,1.06855,1.06855,1.06855,34000000.0
2009-09-23 04:20:00,1.06815,1.06865,1.06805,1.06842,28350000.0
2009-09-23 04:25:00,1.06865,1.06875,1.0686,1.06865,85700000.0
2009-09-23 04:30:00,1.06865,1.06865,1.0685,1.06855,217300000.0
2009-09-23 04:35:00,1.06855,1.06865,1.06824,1.06865,37800000.0
2009-09-23 04:40:00,1.06842,1.06865,1.06824,1.06846,49050000.0
2009-09-23 04:45:00,1.06842,1.06855,1.06812,1.06829,50850000.0
2009-09-23 04:50:00,1.06855,1.06865,1.06795,1.06795,450500000.0
2009-09-23 04:55:00,1.06795,1.06795,1.0674,1.06745,107600000.0
2009-09-23 05:00:00,1.06745,1.06795,1.06745,1.06755,293600000.0
2009-09-23 05:05:00,1.06755,1.06765,1.06755,1.06765,38400000.0
2009-09-23 05:10:00,1.06746,1.0676,1.06711,1.06755,121200000.0
2009-09-23 05:15:00,1.06755,1.06769,1.06752,1.06752,93400000.0
2009-09-23 05:20:00,1.06765,1.06765,1.06755,1.06755,97000000.0
2009-09-23 05:25:00,1.06755,1.06765,1.06695,1.06705,80500000.0
2009-09-23 05:30:00,1.06705,1.0672,1.06695,1.06705,89300000.0
2009-09-23 05:35:00,1.06695,1.0672,1.06674,1.06674,163500000.0
2009-09-23 05:40:00,1.06715,1.06725,1.06673,1.06704,49300000.0
2009-09-23 05:45:00,1.06715,1.0675,1.06705,1.0675,306500000.0
2009-09-23 05:50:00,1.06755,1.06755,1.06717,1.06755,125400000.0
2009-09-23 05:55:00,1.06755,1.06765,1.06731,1.06745,169500000.0
2009-09-23 06:00:00,1.0675,1.06775,1.06745,1.0675,135000000.0
2009-09-23 06:05:00,1.0675,1.0675,1.06718,1.06723,814000000.0
2009-09-23 06:10:00,1.0675,1.06755,1.0669,1.067,224700000.0
2009-09-23 06:15:00,1.067,1.06725,1.067,1.06725,102300000.0
2009-09-23 06:20:00,1.06717,1.06735,1.06683,1.06725,131200000.0
2009-09-23 06:25:00,1.06715,1.06725,1.06671,1.06715,72000000.0
2009-09-23 06:30:00,1.06715,1.06725,1.0669,1.0669,62400000.0
2009-09-23 06:35:00,1.06687,1.06705,1.06667,1.06687,292900000.0
2009-09-23 06:40:00,1.06705,1.06705,1.06647,1.06705,913800000.0
2009-09-23 06:45:00,1.06705,1.0673,1.06705,1.0673,40200000.0
2009-09-23 06:50:00,1.06735,1.06735,1.0667,1.0669,125400000.0
2009-09-23 06:55:00,1.0669,1.06705,1.06665,1.0669,192900000.0
2009-09-23 07:00:00,1.0669,1.0669,1.06613,1.0665,121600000.0
2009-09-23 07:05:00,1.06655,1.06675,1.06608,1.06665,141200000.0
2009-09-23 07:10:00,1.06665,1.06678,1.06607,1.06614,381300000.0
2009-09-23 07:15:00,1.06665,1.06665,1.06602,1.06655,419100000.0
2009-09-23 07:20:00,1.06655,1.06675,1.06588,1.06588,515400000.0
2009-09-23 07:25:00,1.06645,1.06645,1.06589,1.06625,333000000.0
2009-09-23 07:30:00,1.06645,1.06665,1.0664,1.0666,92600000.0
2009-09-23 07:35:00,1.06655,1.067,1.06655,1.06695,167800000.0
2009-09-23 07:40:00,1.06695,1.06765,1.06695,1.06745,189400000.0
2009-09-23 07:45:00,1.06745,1.06775,1.06745,1.06745,290900000.0
2009-09-23 07:50:00,1.06745,1.06755,1.0666,1.06705,551399999.0
2009-09-23 07:55:00,1.06705,1.0672,1.06675,1.06685,166400000.0
2009-09-23 08:00:00,1.06685,1.0676,1.0668,1.0675,319000000.0
2009-09-23 08:05:00,1.0675,1.0678,1.06735,1.0678,440500000.0
2009-09-23 08:10:00,1.06775,1.06805,1.06765,1.06785,326400000.0
2009-09-23 08:15:00,1.06785,1.0681,1.06785,1.0681,177500000.0
2009-09-23 08:20:00,1.0681,1.069,1.06785,1.0687,421000000.0
2009-09-23 08:25:00,1.06875,1.06875,1.06825,1.0684,637600000.0
2009-09-23 08:30:00,1.06835,1.0687,1.06835,1.06855,882300003.0
2009-09-23 08:35:00,1.06855,1.069,1.0683,1.06875,733600001.0
2009-09-23 08:40:00,1.06875,1.06895,1.06855,1.06865,274300000.0
2009-09-23 08:45:00,1.06865,1.06925,1.0685,1.06915,523500000.0
2009-09-23 08:50:00,1.0691,1.06955,1.0689,1.06935,560700001.0
2009-09-23 08:55:00,1.0693,1.06975,1.0691,1.06965,1254400001.0
2009-09-23 09:00:00,1.0697,1.0697,1.069,1.0694,597300000.0
2009-09-23 09:05:00,1.06935,1.0695,1.06915,1.06945,515400000.0
2009-09-23 09:10:00,1.0694,1.0698,1.0694,1.0696,678800000.0
2009-09-23 09:15:00,1.06965,1.0697,1.06925,1.06935,811500000.0
2009-09-23 09:20:00,1.06935,1.06955,1.06925,1.06925,410300000.0
2009-09-23 09:25:00,1.06925,1.06935,1.0684,1.06935,1523400000.0
2009-09-23 09:30:00,1.06935,1.06965,1.06915,1.06965,371000000.0
2009-09-23 09:35:00,1.06965,1.06965,1.06915,1.06935,540500000.0
2009-09-23 09:40:00,1.06935,1.06935,1.06835,1.06865,536900000.0
2009-09-23 09:45:00,1.06865,1.06875,1.06835,1.0684,625800000.0
2009-09-23 09:50:00,1.06835,1.06855,1.0681,1.0681,455400000.0
2009-09-23 09:55:00,1.0681,1.06865,1.0681,1.0681,740400000.0
2009-09-23 10:00:00,1.0681,1.0691,1.0681,1.06895,865900000.0
2009-09-23 10:05:00,1.06895,1.0694,1.0687,1.06885,916200000.0
2009-09-23 10:10:00,1.0688,1.06895,1.0684,1.0684,720800000.0
2009-09-23 10:15:00,1.0684,1.06915,1.0684,1.06905,382500000.0
2009-09-23 10:20:00,1.069,1.06935,1.069,1.06915,725900000.0
2009-09-23 10:25:00,1.0692,1.0694,1.06915,1.06935,414000000.0
2009-09-23 10:30:00,1.06915,1.0693,1.0677,1.0692,1480500000.0
2009-09-23 10:35:00,1.0692,1.0692,1.06745,1.0675,954500000.0
2009-09-23 10:40:00,1.0675,1.06835,1.06725,1.06825,804600000.0
2009-09-23 10:45:00,1.06825,1.0683,1.06735,1.06775,762900000.0
2009-09-23 10:50:00,1.06775,1.06775,1.06675,1.0671,408200000.0
2009-09-23 10:55:00,1.0671,1.06735,1.0667,1.0673,720400000.0
2009-09-23 11:00:00,1.06735,1.0674,1.06675,1.06695,869600000.0
2009-09-23 11:05:00,1.06695,1.0671,1.06665,1.06675,386400000.0
2009-09-23 11:10:00,1.06675,1.06755,1.0666,1.06725,481000000.0
2009-09-23 11:15:00,1.06725,1.06735,1.06675,1.0668,491200000.0
2009-09-23 11:20:00,1.0668,1.06715,1.06675,1.06685,822100000.0
2009-09-23 11:25:00,1.06685,1.0672,1.06685,1.06715,194600000.0
2009-09-23 11:30:00,1.06715,1.0676,1.06715,1.06745,606400000.0
2009-09-23 11:35:00,1.06745,1.0676,1.0673,1.06745,574500000.0
2009-09-23 11:40:00,1.06755,1.06765,1.0673,1.06745,712800000.0
2009-09-23 11:45:00,1.06745,1.06815,1.06745,1.06815,474500000.0
2009-09-23 11:50:00,1.06825,1.06845,1.06805,1.0682,686300000.0
2009-09-23 11:55:00,1.06825,1.06835,1.0681,1.06825,616500000.0
2009-09-23 12:00:00,1.06825,1.06835,1.0678,1.06825,569700000.0
2009-09-23 12:05:00,1.06815,1.06835,1.06745,1.06745,763100000.0
2009-09-23 12:10:00,1.06745,1.06755,1.0673,1.06745,353800000.0
2009-09-23 12:15:00,1.06755,1.06795,1.06735,1.06755,225500000.0
2009-09-23 12:20:00,1.06765,1.0679,1.0674,1.0679,414400000.0
2009-09-23 12:25:00,1.06785,1.06855,1.06755,1.0683,589900000.0
2009-09-23 12:30:00,1.0683,1.0683,1.06795,1.068,339700000.0
2009-09-23 12:35:00,1.068,1.06805,1.06735,1.06735,315700000.0
2009-09-23 12:40:00,1.06735,1.068,1.06735,1.068,494100000.0
2009-09-23 12:45:00,1.068,1.068,1.06725,1.06725,842600000.0
2009-09-23 12:50:00,1.0673,1.06735,1.0669,1.06715,704100000.0
2009-09-23 12:55:00,1.06715,1.0678,1.067,1.0678,851100000.0
2009-09-23 13:00:00,1.0678,1.06835,1.0678,1.0683,686000000.0
2009-09-23 13:05:00,1.06825,1.06855,1.06825,1.0683,562400000.0
2009-09-23 13:10:00,1.06825,1.06835,1.06795,1.0681,779800000.0
2009-09-23 13:15:00,1.0681,1.06835,1.068,1.0682,270400000.0
2009-09-23 13:20:00,1.0682,1.06915,1.06775,1.0688,1530899999.0
2009-09-23 13:25:00,1.0688,1.0692,1.0686,1.069,1014300000.0
2009-09-23 13:30:00,1.069,1.06915,1.0686,1.06885,1064499999.0
2009-09-23 13:35:00,1.0689,1.0701,1.0689,1.0692,1570900000.0
2009-09-23 13:40:00,1.0692,1.06945,1.06895,1.06905,598700000.0
2009-09-23 13:45:00,1.06905,1.06905,1.0687,1.06885,351500000.0
2009-09-23 13:50:00,1.0688,1.0688,1.06805,1.06845,777900000.0
2009-09-23 13:55:00,1.06845,1.06875,1.06825,1.06845,617900000.0
2009-09-23 14:00:00,1.0685,1.06855,1.06745,1.0677,817400000.0
2009-09-23 14:05:00,1.0677,1.06875,1.0677,1.06875,921600000.0
2009-09-23 14:10:00,1.06875,1.06905,1.06845,1.06845,1366599999.0
2009-09-23 14:15:00,1.0684,1.06845,1.06785,1.0681,964400000.0
2009-09-23 14:20:00,1.0681,1.0695,1.06805,1.0695,626700000.0
2009-09-23 14:25:00,1.06955,1.07015,1.0693,1.06995,2119300000.0
2009-09-23 14:30:00,1.07,1.07025,1.06945,1.06975,1780100000.0
2009-09-23 14:35:00,1.06975,1.0709,1.0697,1.0704,1481900000.0
2009-09-23 14:40:00,1.0706,1.07095,1.0699,1.07025,1328900000.0
2009-09-23 14:45:00,1.07025,1.07035,1.06925,1.0697,883400000.0
2009-09-23 14:50:00,1.0697,1.0699,1.0694,1.0695,1078600000.0
2009-09-23 14:55:00,1.0695,1.0705,1.06935,1.07035,1334100000.0
2009-09-23 15:00:00,1.07035,1.07085,1.0701,1.0703,1618200000.0
2009-09-23 15:05:00,1.07025,1.07095,1.07025,1.07055,1576700001.0
2009-09-23 15:10:00,1.07055,1.07155,1.07055,1.07055,1658100000.0
2009-09-23 15:15:00,1.07055,1.0713,1.07055,1.07105,625200000.0
2009-09-23 15:20:00,1.0711,1.07125,1.07055,1.0706,2330099999.0
2009-09-23 15:25:00,1.07065,1.0714,1.07065,1.0714,734500000.0
2009-09-23 15:30:00,1.07135,1.07225,1.0713,1.0718,2863300001.0
2009-09-23 15:35:00,1.07185,1.0723,1.0712,1.0716,1701200001.0
2009-09-23 15:40:00,1.07165,1.0722,1.0711,1.0715,2835400001.0
2009-09-23 15:45:00,1.07145,1.07195,1.071,1.0711,1627000000.0
2009-09-23 15:50:00,1.0711,1.0721,1.07105,1.07185,1086200000.0
2009-09-23 15:55:00,1.0719,1.07265,1.0718,1.0725,3026099999.0
2009-09-23 16:00:00,1.0725,1.0727,1.07155,1.07165,2298100000.0
2009-09-23 16:05:00,1.07165,1.07245,1.0712,1.0723,2474800002.0
2009-09-23 16:10:00,1.0723,1.07245,1.0719,1.072,590900000.0
2009-09-23 16:15:00,1.072,1.07225,1.07105,1.07105,1592600000.0
2009-09-23 16:20:00,1.0711,1.07155,1.0711,1.07125,1505299999.0
2009-09-23 16:25:00,1.0713,1.072,1.07105,1.07155,2002200000.0
2009-09-23 16:30:00,1.07165,1.0735,1.07165,1.0727,3030899996.0
2009-09-23 16:35:00,1.0727,1.07495,1.07255,1.0748,2960400002.0
2009-09-23 16:40:00,1.0748,1.07505,1.07385,1.07395,3422300002.0
2009-09-23 16:45:00,1.07395,1.07445,1.0733,1.0734,2030099999.0
2009-09-23 16:50:00,1.07345,1.07365,1.07165,1.07175,2252499999.0
2009-09-23 16:55:00,1.07185,1.0732,1.07115,1.0731,1733200000.0
2009-09-23 17:00:00,1.0729,1.07365,1.07285,1.07355,2760800002.0
2009-09-23 17:05:00,1.07355,1.07415,1.07335,1.07355,2255199999.0
2009-09-23 17:10:00,1.0736,1.07385,1.07335,1.0736,1171400000.0
2009-09-23 17:15:00,1.0736,1.0741,1.0734,1.07375,1704100000.0
2009-09-23 17:20:00,1.07375,1.07385,1.07265,1.0727,1848800001.0
2009-09-23 17:25:00,1.0727,1.07285,1.0721,1.0722,1801800001.0
2009-09-23 17:30:00,1.0722,1.0724,1.07175,1.07195,1509000000.0
2009-09-23 17:35:00,1.07195,1.07265,1.07165,1.07265,1173200000.0
2009-09-23 17:40:00,1.07275,1.07305,1.07175,1.072,2430500001.0
2009-09-23 17:45:00,1.07195,1.0737,1.07185,1.07325,2692699999.0
2009-09-23 17:50:00,1.07325,1.07375,1.0727,1.0727,1383700000.0
2009-09-23 17:55:00,1.0725,1.07325,1.07205,1.07215,1959800000.0
2009-09-23 18:00:00,1.0722,1.0722,1.07115,1.0713,855100000.0
2009-09-23 18:05:00,1.0713,1.07155,1.071,1.07155,569200000.0
2009-09-23 18:10:00,1.0715,1.0721,1.07125,1.07175,776200000.0
2009-09-23 18:15:00,1.07175,1.07175,1.0709,1.0713,784400000.0
2009-09-23 18:20:00,1.07125,1.07185,1.0712,1.07185,519400000.0
2009-09-23 18:25:00,1.07175,1.07175,1.07145,1.07155,1063500000.0
2009-09-23 18:30:00,1.07155,1.07155,1.07045,1.0708,973000001.0
2009-09-23 18:35:00,1.07075,1.07095,1.07045,1.0708,419000000.0
2009-09-23 18:40:00,1.0708,1.07115,1.07075,1.07085,618600000.0
2009-09-23 18:45:00,1.07095,1.07105,1.0705,1.07065,552500000.0
2009-09-23 18:50:00,1.07065,1.0714,1.07055,1.07115,315400000.0
2009-09-23 18:55:00,1.0712,1.07145,1.07075,1.0711,674399999.0
2009-09-23 19:00:00,1.0711,1.0712,1.07075,1.07095,862100000.0
2009-09-23 19:05:00,1.07095,1.07095,1.07055,1.07085,600200000.0
2009-09-23 19:10:00,1.07085,1.07125,1.07085,1.0712,567200000.0
2009-09-23 19:15:00,1.07115,1.0712,1.07075,1.0709,336000000.0
2009-09-23 19:20:00,1.0709,1.0711,1.07025,1.07025,598000000.0
2009-09-23 19:25:00,1.07025,1.0703,1.07005,1.0702,687100000.0
2009-09-23 19:30:00,1.0702,1.07095,1.07015,1.07095,496700000.0
2009-09-23 19:35:00,1.07095,1.07095,1.0707,1.0708,625700000.0
2009-09-23 19:40:00,1.0708,1.0708,1.07015,1.07025,319800000.0
2009-09-23 19:45:00,1.07025,1.0705,1.07005,1.0703,452600000.0
2009-09-23 19:50:00,1.0703,1.07125,1.07005,1.07075,725500000.0
2009-09-23 19:55:00,1.07075,1.071,1.07045,1.0707,244800000.0
2009-09-23 20:00:00,1.0708,1.07085,1.07035,1.0704,190200000.0
2009-09-23 20:05:00,1.0704,1.07065,1.07005,1.0704,519900000.0
2009-09-23 20:10:00,1.0705,1.07085,1.07015,1.07035,586400000.0
2009-09-23 20:15:00,1.07035,1.07075,1.06745,1.0683,881500000.0
2009-09-23 20:20:00,1.0683,1.06845,1.0666,1.06845,975200000.0
2009-09-23 20:25:00,1.06835,1.06875,1.06735,1.06785,1049500000.0
2009-09-23 20:30:00,1.06785,1.06815,1.06685,1.067,1157000000.0
2009-09-23 20:35:00,1.06695,1.06775,1.06665,1.0677,1460100000.0
2009-09-23 20:40:00,1.0677,1.0687,1.0674,1.0686,995900000.0
2009-09-23 20:45:00,1.06865,1.06975,1.0681,1.06895,1146700000.0
2009-09-23 20:50:00,1.06895,1.06925,1.06825,1.0683,714800000.0
2009-09-23 20:55:00,1.0684,1.07005,1.06825,1.0696,813300000.0
2009-09-23 21:00:00,1.06955,1.0696,1.0685,1.0688,848900001.0
2009-09-23 21:05:00,1.06875,1.07035,1.06875,1.07005,1513900001.0
2009-09-23 21:10:00,1.0701,1.0718,1.0701,1.0715,1308700000.0
2009-09-23 21:15:00,1.0715,1.07255,1.07145,1.07225,1012900002.0
2009-09-23 21:20:00,1.07235,1.07335,1.0719,1.0721,848900000.0
2009-09-23 21:25:00,1.0721,1.0733,1.07195,1.07275,1175900000.0
2009-09-23 21:30:00,1.07275,1.07385,1.07275,1.073,900500000.0
2009-09-23 21:35:00,1.073,1.07375,1.0724,1.07315,1656700000.0
2009-09-23 21:40:00,1.07325,1.07355,1.0729,1.07335,1540800000.0
2009-09-23 21:45:00,1.07335,1.0759,1.0733,1.07585,1380000000.0
2009-09-23 21:50:00,1.0758,1.0759,1.07505,1.07505,1449000000.0
2009-09-23 21:55:00,1.07505,1.07535,1.07475,1.0751,977700000.0
2009-09-23 22:00:00,1.075,1.07555,1.0746,1.07555,681800000.0
2009-09-23 22:05:00,1.07555,1.07625,1.07555,1.07575,679200000.0
2009-09-23 22:10:00,1.0757,1.07645,1.0757,1.07635,498800000.0
2009-09-23 22:15:00,1.07635,1.07755,1.0763,1.07725,431400000.0
2009-09-23 22:20:00,1.07725,1.0776,1.07685,1.07715,532600000.0
2009-09-23 22:25:00,1.07715,1.07735,1.07695,1.0773,125500000.0
2009-09-23 22:30:00,1.0774,1.0774,1.07645,1.07645,255800000.0
2009-09-23 22:35:00,1.07645,1.0765,1.0761,1.07615,278300000.0
2009-09-23 22:40:00,1.07615,1.07615,1.07505,1.07515,297500000.0
2009-09-23 22:45:00,1.07505,1.0754,1.07505,1.07525,313000000.0
2009-09-23 22:50:00,1.07525,1.07535,1.07475,1.07485,314300000.0
2009-09-23 22:55:00,1.07485,1.0751,1.0741,1.07425,156700000.0
2009-09-23 23:00:00,1.0742,1.0751,1.07415,1.0751,79000000.0
2009-09-23 23:05:00,1.0751,1.0752,1.0737,1.0749,100200000.0
2009-09-23 23:10:00,1.075,1.07505,1.07485,1.07495,50000000.0
2009-09-23 23:15:00,1.07505,1.07515,1.07505,1.07515,44700000.0
2009-09-23 23:20:00,1.0752,1.07555,1.0752,1.07545,138700000.0
2009-09-23 23:25:00,1.07536,1.07545,1.0749,1.0751,132900000.0
2009-09-23 23:30:00,1.07485,1.07515,1.07478,1.07489,230399995.0
2009-09-23 23:35:00,1.0751,1.0756,1.07497,1.07545,387300002.0
2009-09-23 23:40:00,1.0755,1.07555,1.07515,1.07542,690699998.0
2009-09-23 23:45:00,1.0756,1.0763,1.0751,1.0763,436000000.0
2009-09-23 23:50:00,1.0763,1.0767,1.07625,1.0766,197100000.0
2009-09-23 23:55:00,1.0766,1.07715,1.0764,1.0769,232800000.0
2009-09-24 00:00:00,1.07695,1.077,1.0756,1.07615,272100000.0
2009-09-24 00:05:00,1.0763,1.0764,1.07585,1.07585,113100000.0
2009-09-24 00:10:00,1.07572,1.07595,1.07549,1.07565,103000000.0
2009-09-24 00:15:00,1.07595,1.0764,1.07595,1.07625,74300000.0
2009-09-24 00:20:00,1.07635,1.07635,1.0762,1.0763,86700000.0
2009-09-24 00:25:00,1.0763,1.0763,1.0759,1.0759,43200000.0
2009-09-24 00:30:00,1.0759,1.0759,1.07558,1.07571,524199993.0
2009-09-24 00:35:00,1.0759,1.076,1.07565,1.0758,43000000.0
2009-09-24 00:40:00,1.07561,1.0758,1.07551,1.0756,202100000.0
2009-09-24 00:45:00,1.0756,1.0756,1.07495,1.07495,185100000.0
2009-09-24 00:50:00,1.07495,1.0752,1.0749,1.0752,120800000.0
2009-09-24 00:55:00,1.0752,1.0752,1.07515,1.07515,131700000.0
2009-09-24 01:00:00,1.07515,1.0753,1.0749,1.07505,220200000.0
2009-09-24 01:05:00,1.07505,1.07515,1.075,1.07515,211500000.0
2009-09-24 01:10:00,1.07515,1.07545,1.0751,1.07545,182200000.0
2009-09-24 01:15:00,1.07545,1.0759,1.07525,1.07585,234600000.0
2009-09-24 01:20:00,1.07585,1.0759,1.07585,1.07585,127600000.0
2009-09-24 01:25:00,1.07585,1.07625,1.0758,1.07595,189500000.0
2009-09-24 01:30:00,1.076,1.076,1.07595,1.076,184200000.0
2009-09-24 01:35:00,1.076,1.07605,1.0758,1.07585,277400000.0
2009-09-24 01:40:00,1.07585,1.07595,1.0756,1.07575,164500000.0
2009-09-24 01:45:00,1.07575,1.07575,1.07505,1.07515,199800000.0
2009-09-24 01:50:00,1.07515,1.0753,1.07515,1.07525,82500000.0
2009-09-24 01:55:00,1.0753,1.07535,1.0752,1.0752,33800000.0
2009-09-24 02:00:00,1.07515,1.07515,1.07425,1.07465,270800000.0
2009-09-24 02:05:00,1.07465,1.07485,1.0743,1.0746,196400000.0
2009-09-24 02:10:00,1.0746,1.0747,1.07445,1.07445,80400000.0
2009-09-24 02:15:00,1.07445,1.0745,1.0741,1.0741,599800000.0
2009-09-24 02:20:00,1.07405,1.07405,1.0736,1.07365,225500000.0
2009-09-24 02:25:00,1.07375,1.07425,1.0737,1.07405,198100000.0
2009-09-24 02:30:00,1.07395,1.07395,1.0734,1.07345,320700000.0
2009-09-24 02:35:00,1.07345,1.07365,1.07345,1.07355,389200000.0
2009-09-24 02:40:00,1.07355,1.0737,1.07355,1.07365,190500000.0
2009-09-24 02:45:00,1.07355,1.0738,1.07355,1.07375,162400000.0
2009-09-24 02:50:00,1.07375,1.07425,1.07375,1.07395,188100000.0
2009-09-24 02:55:00,1.07395,1.0747,1.07395,1.07395,282200000.0
2009-09-24 03:00:00,1.07395,1.07405,1.07355,1.07395,117000000.0
2009-09-24 03:05:00,1.07375,1.07385,1.0735,1.07355,205800000.0
2009-09-24 03:10:00,1.07355,1.07395,1.07345,1.07395,66000000.0
2009-09-24 03:15:00,1.07395,1.07405,1.07375,1.074,94000000.0
2009-09-24 03:20:00,1.07395,1.07405,1.07385,1.07405,129400000.0
2009-09-24 03:25:00,1.07361,1.0741,1.07358,1.07405,83000000.0
2009-09-24 03:30:00,1.0737,1.0741,1.07356,1.07405,56900000.0
2009-09-24 03:35:00,1.07405,1.07435,1.07405,1.07435,254200000.0
2009-09-24 03:40:00,1.07435,1.07455,1.07425,1.07445,72000000.0
2009-09-24 03:45:00,1.07455,1.07455,1.07434,1.07455,180600000.0
2009-09-24 03:50:00,1.07455,1.07455,1.07405,1.07405,136800000.0
2009-09-24 03:55:00,1.07405,1.07425,1.07405,1.07425,55800000.0
2009-09-24 04:00:00,1.07391,1.07445,1.07376,1.07445,61300000.0
2009-09-24 04:05:00,1.07435,1.07445,1.07425,1.07425,80900000.0
2009-09-24 04:10:00,1.07425,1.07435,1.07384,1.07415,382500000.0
2009-09-24 04:15:00,1.07415,1.0742,1.07405,1.07405,67300000.0
2009-09-24 04:20:00,1.07405,1.0742,1.07362,1.07415,85200000.0
2009-09-24 04:25:00,1.07415,1.0743,1.07405,1.07405,148500000.0
2009-09-24 04:30:00,1.07405,1.0742,1.07405,1.07415,141400000.0
2009-09-24 04:35:00,1.07415,1.07465,1.07415,1.07465,112300000.0
2009-09-24 04:40:00,1.07465,1.075,1.07439,1.0748,99800000.0
2009-09-24 04:45:00,1.07475,1.07475,1.07405,1.0745,137200000.0
2009-09-24 04:50:00,1.0745,1.07485,1.0745,1.0748,35800000.0
2009-09-24 04:55:00,1.0748,1.0748,1.07435,1.07455,127000000.0
2009-09-24 05:00:00,1.07455,1.0746,1.07455,1.0746,94600000.0
2009-09-24 05:05:00,1.0746,1.0748,1.0746,1.0748,69200000.0
2009-09-24 05:10:00,1.0748,1.0748,1.07425,1.0744,246800000.0
2009-09-24 05:15:00,1.0744,1.0744,1.0741,1.07425,49600000.0
2009-09-24 05:20:00,1.07425,1.0748,1.07418,1.07428,101300000.0
2009-09-24 05:25:00,1.0745,1.0748,1.07445,1.0748,60000000.0
2009-09-24 05:30:00,1.0748,1.07485,1.07465,1.0747,152800000.0
2009-09-24 05:35:00,1.0747,1.0747,1.07445,1.07445,68300000.0
2009-09-24 05:40:00,1.07455,1.0748,1.07442,1.07442,91200000.0
2009-09-24 05:45:00,1.0748,1.0748,1.0745,1.07455,231100000.0
2009-09-24 05:50:00,1.07455,1.07455,1.07425,1.07425,169100000.0
2009-09-24 05:55:00,1.07425,1.07435,1.07425,1.07435,48800000.0
2009-09-24 06:00:00,1.07416,1.0745,1.07402,1.07419,307300000.0
2009-09-24 06:05:00,1.07436,1.07445,1.074,1.0742,966900000.0
2009-09-24 06:10:00,1.0745,1.07455,1.07417,1.0744,55300000.0
2009-09-24 06:15:00,1.07455,1.07485,1.07455,1.07485,166900000.0
2009-09-24 06:20:00,1.07469,1.0755,1.07448,1.0755,221300000.0
2009-09-24 06:25:00,1.0755,1.0756,1.07495,1.07544,207700000.0
2009-09-24 06:30:00,1.07545,1.07615,1.0754,1.07595,359000000.0
2009-09-24 06:35:00,1.07595,1.07595,1.07575,1.07575,34800000.0
2009-09-24 06:40:00,1.07565,1.07575,1.0755,1.07565,53700000.0
2009-09-24 06:45:00,1.0756,1.07565,1.07525,1.07535,234600000.0
2009-09-24 06:50:00,1.07535,1.07555,1.07518,1.07555,127600000.0
2009-09-24 06:55:00,1.07555,1.07565,1.0754,1.07545,93000000.0
2009-09-24 07:00:00,1.0754,1.0754,1.07504,1.07518,59500000.0
2009-09-24 07:05:00,1.07513,1.07545,1.07496,1.07545,161500000.0
2009-09-24 07:10:00,1.07545,1.07555,1.07545,1.07555,111100000.0
2009-09-24 07:15:00,1.07555,1.07565,1.07545,1.07545,90800000.0
2009-09-24 07:20:00,1.07545,1.07545,1.07507,1.07518,474000000.0
2009-09-24 07:25:00,1.07535,1.07535,1.07455,1.07465,199400000.0
2009-09-24 07:30:00,1.07465,1.07465,1.0742,1.07425,326400000.0
2009-09-24 07:35:00,1.07425,1.07425,1.07355,1.07415,366000000.0
2009-09-24 07:40:00,1.07415,1.07425,1.07395,1.07405,98600000.0
2009-09-24 07:45:00,1.07405,1.07415,1.0736,1.07365,113699999.0
2009-09-24 07:50:00,1.0736,1.0738,1.0734,1.07365,143200000.0
2009-09-24 07:55:00,1.07365,1.07415,1.07365,1.07375,178700000.0
2009-09-24 08:00:00,1.07375,1.07385,1.07345,1.07365,204800000.0
2009-09-24 08:05:00,1.07365,1.07365,1.07325,1.07325,855400000.0
2009-09-24 08:10:00,1.07325,1.0739,1.07325,1.07345,486500000.0
2009-09-24 08:15:00,1.07345,1.07345,1.07315,1.0733,374600000.0
2009-09-24 08:20:00,1.0733,1.07345,1.07325,1.0733,130200000.0
2009-09-24 08:25:00,1.0733,1.07435,1.0733,1.07435,574100000.0
2009-09-24 08:30:00,1.0745,1.0747,1.07385,1.0743,734800000.0
2009-09-24 08:35:00,1.0743,1.07435,1.0732,1.0733,793500000.0
2009-09-24 08:40:00,1.0733,1.0741,1.0733,1.07345,478800000.0
2009-09-24 08:45:00,1.0735,1.07355,1.07315,1.07325,911500000.0
2009-09-24 08:50:00,1.07325,1.0735,1.07315,1.07325,328200000.0
2009-09-24 08:55:00,1.07325,1.07345,1.07275,1.0728,571900000.0
2009-09-24 09:00:00,1.07285,1.07355,1.07265,1.07325,941000000.0
2009-09-24 09:05:00,1.07325,1.07405,1.07325,1.07405,722600000.0
2009-09-24 09:10:00,1.07415,1.07425,1.07345,1.07375,774900000.0
2009-09-24 09:15:00,1.07375,1.07445,1.07375,1.07435,626700000.0
2009-09-24 09:20:00,1.0743,1.07465,1.0741,1.07425,664900000.0
2009-09-24 09:25:00,1.07425,1.07465,1.0741,1.0742,525500000.0
2009-09-24 09:30:00,1.0742,1.07515,1.0742,1.07455,788700000.0
2009-09-24 09:35:00,1.07455,1.07475,1.07405,1.0746,467000000.0
2009-09-24 09:40:00,1.07465,1.07475,1.07445,1.0746,487700000.0
2009-09-24 09:45:00,1.07465,1.07525,1.07465,1.07515,778800000.0
2009-09-24 09:50:00,1.07515,1.07615,1.0751,1.0761,393300000.0
2009-09-24 09:55:00,1.07615,1.07615,1.07535,1.07545,636700000.0
2009-09-24 10:00:00,1.07545,1.07615,1.07545,1.07565,911100000.0
2009-09-24 10:05:00,1.07565,1.07605,1.07545,1.076,838800000.0
2009-09-24 10:10:00,1.07605,1.07605,1.07545,1.07595,808000000.0
2009-09-24 10:15:00,1.07595,1.07615,1.07505,1.0751,681000000.0
2009-09-24 10:20:00,1.0751,1.0764,1.0751,1.0761,770400000.0
2009-09-24 10:25:00,1.07615,1.07675,1.07605,1.07615,797600000.0
2009-09-24 10:30:00,1.07615,1.07625,1.07535,1.07555,609400000.0
2009-09-24 10:35:00,1.07555,1.0757,1.07495,1.07495,591700000.0
2009-09-24 10:40:00,1.07495,1.07505,1.07455,1.07465,447500000.0
2009-09-24 10:45:00,1.0746,1.07525,1.0746,1.075,720800000.0
2009-09-24 10:50:00,1.075,1.07515,1.0747,1.07495,713000000.0
2009-09-24 10:55:00,1.07495,1.07515,1.0747,1.07505,457500000.0
2009-09-24 11:00:00,1.0752,1.07535,1.07495,1.07515,365700000.0
2009-09-24 11:05:00,1.07515,1.07525,1.07435,1.07435,409100000.0
2009-09-24 11:10:00,1.0743,1.07435,1.0739,1.07415,589800000.0
2009-09-24 11:15:00,1.07415,1.07415,1.0739,1.07405,317900000.0
2009-09-24 11:20:00,1.07405,1.07485,1.07385,1.07485,1079800000.0
2009-09-24 11:25:00,1.07495,1.07495,1.07405,1.0741,1192100000.0
2009-09-24 11:30:00,1.0741,1.07465,1.07395,1.07455,724800000.0
2009-09-24 11:35:00,1.07455,1.07475,1.0737,1.07415,683200000.0
2009-09-24 11:40:00,1.07415,1.07445,1.07405,1.0741,789300000.0
2009-09-24 11:45:00,1.0741,1.07435,1.0739,1.0743,386600000.0
2009-09-24 11:50:00,1.0743,1.0743,1.07315,1.07315,759300000.0
2009-09-24 11:55:00,1.0732,1.07455,1.0732,1.0744,1801800000.0
2009-09-24 12:00:00,1.0744,1.07475,1.0742,1.07475,691100000.0
2009-09-24 12:05:00,1.07475,1.07475,1.07375,1.07425,510700000.0
2009-09-24 12:10:00,1.07425,1.07475,1.07385,1.07395,323000000.0
2009-09-24 12:15:00,1.07405,1.07455,1.07385,1.07435,652900000.0
2009-09-24 12:20:00,1.07425,1.07465,1.07415,1.07435,631200000.0
2009-09-24 12:25:00,1.07435,1.07465,1.07435,1.07455,356300000.0
2009-09-24 12:30:00,1.07455,1.07465,1.07435,1.07455,201000000.0
2009-09-24 12:35:00,1.07455,1.07455,1.07425,1.07445,92500000.0
2009-09-24 12:40:00,1.07455,1.07475,1.07425,1.07445,94500000.0
2009-09-24 12:45:00,1.07445,1.07465,1.07445,1.07445,206100000.0
2009-09-24 12:50:00,1.0745,1.07475,1.07445,1.07475,169100000.0
2009-09-24 12:55:00,1.07475,1.07595,1.07475,1.07545,526400000.0
2009-09-24 13:00:00,1.07545,1.07595,1.07525,1.07525,751000000.0
2009-09-24 13:05:00,1.07525,1.07545,1.0752,1.07525,129300000.0
2009-09-24 13:10:00,1.07525,1.07535,1.07455,1.07455,290700000.0
2009-09-24 13:15:00,1.07455,1.07475,1.07405,1.07455,598500000.0
2009-09-24 13:20:00,1.07455,1.07455,1.0734,1.07365,572400000.0
2009-09-24 13:25:00,1.07365,1.07385,1.07365,1.07375,345100000.0
2009-09-24 13:30:00,1.07375,1.07395,1.07305,1.07365,514600000.0
2009-09-24 13:35:00,1.07365,1.0743,1.07365,1.0741,1289099999.0
2009-09-24 13:40:00,1.0741,1.0742,1.07395,1.07395,1810499997.0
2009-09-24 13:45:00,1.07395,1.07395,1.07325,1.0739,837600000.0
2009-09-24 13:50:00,1.07385,1.0745,1.07365,1.0745,921400000.0
2009-09-24 13:55:00,1.0745,1.0745,1.0734,1.07345,1138500002.0
2009-09-24 14:00:00,1.0734,1.07365,1.0715,1.0719,1800500005.0
2009-09-24 14:05:00,1.07195,1.07295,1.07195,1.07265,1719899999.0
2009-09-24 14:10:00,1.0727,1.0729,1.07235,1.07265,989900000.0
2009-09-24 14:15:00,1.0728,1.073,1.07155,1.07155,1420199998.0
2009-09-24 14:20:00,1.0716,1.07205,1.07115,1.07195,2974300000.0
2009-09-24 14:25:00,1.0719,1.0726,1.07165,1.07255,1798700000.0
2009-09-24 14:30:00,1.07235,1.0734,1.07095,1.07155,2366999999.0
2009-09-24 14:35:00,1.07155,1.07175,1.071,1.07175,1447000000.0
2009-09-24 14:40:00,1.0717,1.0718,1.07135,1.07155,1549500000.0
2009-09-24 14:45:00,1.07155,1.0718,1.0712,1.07125,1048100001.0
2009-09-24 14:50:00,1.07125,1.07155,1.07065,1.07125,2326600000.0
2009-09-24 14:55:00,1.0713,1.07245,1.07115,1.072,1301300000.0
2009-09-24 15:00:00,1.072,1.0724,1.07145,1.0719,1234000000.0
2009-09-24 15:05:00,1.0719,1.0728,1.0719,1.0725,1589899999.0
2009-09-24 15:10:00,1.07255,1.0729,1.07225,1.0729,1461000000.0
2009-09-24 15:15:00,1.0729,1.07305,1.0723,1.07245,1615700001.0
2009-09-24 15:20:00,1.07255,1.0744,1.0724,1.07405,1620800000.0
2009-09-24 15:25:00,1.07405,1.0744,1.0735,1.07435,2497400003.0
2009-09-24 15:30:00,1.07435,1.07435,1.0731,1.07365,1960899999.0
2009-09-24 15:35:00,1.07365,1.07605,1.07365,1.07605,2291499997.0
2009-09-24 15:40:00,1.07605,1.0782,1.0755,1.07805,1956700001.0
2009-09-24 15:45:00,1.07805,1.0792,1.07795,1.07795,1924200000.0
2009-09-24 15:50:00,1.07795,1.08025,1.07765,1.08005,2380699999.0
2009-09-24 15:55:00,1.08005,1.0806,1.0789,1.0789,1645100000.0
2009-09-24 16:00:00,1.0789,1.082,1.0789,1.08175,1825700000.0
2009-09-24 16:05:00,1.0818,1.08565,1.0818,1.08395,2690200000.0
2009-09-24 16:10:00,1.08395,1.0852,1.08355,1.08515,2370899994.0
2009-09-24 16:15:00,1.0852,1.0875,1.08435,1.0875,2226799999.0
2009-09-24 16:20:00,1.08745,1.0891,1.0873,1.0879,2495299999.0
2009-09-24 16:25:00,1.0879,1.08835,1.0862,1.08625,3056299998.0
2009-09-24 16:30:00,1.0862,1.08755,1.08605,1.08625,2646199999.0
2009-09-24 16:35:00,1.08635,1.08825,1.08635,1.08805,1529900000.0
2009-09-24 16:40:00,1.08805,1.08905,1.0874,1.08845,1779700000.0
2009-09-24 16:45:00,1.08845,1.08905,1.0862,1.0862,2365499998.0
2009-09-24 16:50:00,1.0862,1.08785,1.0862,1.08665,2405300000.0
2009-09-24 16:55:00,1.0866,1.08685,1.08545,1.0856,2581200000.0
2009-09-24 17:00:00,1.08565,1.086,1.0849,1.08575,2969099999.0
2009-09-24 17:05:00,1.08575,1.0862,1.08525,1.08555,2071200001.0
2009-09-24 17:10:00,1.08555,1.08575,1.0845,1.0845,2484000000.0
2009-09-24 17:15:00,1.0845,1.08515,1.08425,1.0851,1406399997.0
2009-09-24 17:20:00,1.0851,1.0864,1.0851,1.08595,662100000.0
2009-09-24 17:25:00,1.086,1.0864,1.08555,1.08565,1110700000.0
2009-09-24 17:30:00,1.08565,1.08595,1.08505,1.08585,2398800003.0
2009-09-24 17:35:00,1.08585,1.08625,1.0849,1.08495,2057200003.0
2009-09-24 17:40:00,1.08495,1.08595,1.08485,1.08575,2150799996.0
2009-09-24 17:45:00,1.08575,1.08635,1.08565,1.08635,1772300005.0
2009-09-24 17:50:00,1.08635,1.08805,1.08575,1.08785,2231099999.0
2009-09-24 17:55:00,1.08785,1.08785,1.08645,1.0865,1392300001.0
2009-09-24 18:00:00,1.0865,1.088,1.0865,1.08745,2046000000.0
2009-09-24 18:05:00,1.0875,1.08805,1.08735,1.0879,1162900000.0
2009-09-24 18:10:00,1.0878,1.08795,1.0873,1.08765,876300000.0
2009-09-24 18:15:00,1.0877,1.08815,1.08755,1.08755,1288099999.0
2009-09-24 18:20:00,1.08755,1.088,1.0874,1.0878,1178400000.0
2009-09-24 18:25:00,1.08785,1.08855,1.08785,1.08835,1320600000.0
2009-09-24 18:30:00,1.0884,1.0886,1.08805,1.08855,1256200001.0
2009-09-24 18:35:00,1.08855,1.0889,1.0885,1.08885,1583599998.0
2009-09-24 18:40:00,1.08885,1.08895,1.08825,1.0883,1807300000.0
2009-09-24 18:45:00,1.0883,1.0893,1.08825,1.0893,1810799995.0
2009-09-24 18:50:00,1.0893,1.0893,1.0884,1.08845,1673099998.0
2009-09-24 18:55:00,1.08845,1.09015,1.08835,1.09005,1081100000.0
2009-09-24 19:00:00,1.09005,1.0902,1.0896,1.09015,1743600000.0
2009-09-24 19:05:00,1.09015,1.09015,1.08945,1.0898,1277600000.0
2009-09-24 19:10:00,1.08985,1.09,1.08905,1.08915,1411300000.0
2009-09-24 19:15:00,1.0892,1.09035,1.0892,1.09035,1347800000.0
2009-09-24 19:20:00,1.09035,1.091,1.09035,1.09045,2086900001.0
2009-09-24 19:25:00,1.09045,1.091,1.0904,1.09075,1625699998.0
2009-09-24 19:30:00,1.09075,1.09075,1.08995,1.09015,1478600000.0
2009-09-24 19:35:00,1.0901,1.0912,1.0901,1.0907,1132199998.0
2009-09-24 19:40:00,1.0907,1.0914,1.09055,1.09115,2213299999.0
2009-09-24 19:45:00,1.09115,1.09115,1.0901,1.0901,1468299999.0
2009-09-24 19:50:00,1.0901,1.091,1.0901,1.09075,1676600001.0
2009-09-24 19:55:00,1.09075,1.09115,1.0906,1.09105,775199999.0
2009-09-24 20:00:00,1.09105,1.0912,1.0904,1.0908,1572999998.0
2009-09-24 20:05:00,1.09085,1.0911,1.09055,1.09105,770000000.0
2009-09-24 20:10:00,1.09105,1.0919,1.0906,1.0912,1732400001.0
2009-09-24 20:15:00,1.09125,1.09185,1.09115,1.09175,1387700000.0
2009-09-24 20:20:00,1.09175,1.09425,1.09155,1.09405,1724100000.0
2009-09-24 20:25:00,1.0941,1.09475,1.09325,1.09325,1899500000.0
2009-09-24 20:30:00,1.09325,1.0933,1.0914,1.09185,1894500000.0
2009-09-24 20:35:00,1.09185,1.092,1.09065,1.0907,2112800006.0
2009-09-24 20:40:00,1.0907,1.0915,1.0907,1.0914,931200000.0
2009-09-24 20:45:00,1.0914,1.0914,1.09075,1.09075,1541000002.0
2009-09-24 20:50:00,1.09075,1.09115,1.09035,1.0904,2115199995.0
2009-09-24 20:55:00,1.0904,1.0904,1.0895,1.0901,2728599996.0
2009-09-24 21:00:00,1.0901,1.09065,1.09,1.09,1283499999.0
2009-09-24 21:05:00,1.08995,1.09035,1.08955,1.08965,1393399999.0
2009-09-24 21:10:00,1.08955,1.08965,1.08855,1.08895,1048500000.0
2009-09-24 21:15:00,1.08895,1.08945,1.08875,1.08895,1005100001.0
2009-09-24 21:20:00,1.08895,1.0893,1.08865,1.08915,935499999.0
2009-09-24 21:25:00,1.08915,1.08955,1.08875,1.0892,908900000.0
2009-09-24 21:30:00,1.0892,1.08945,1.08875,1.08935,858200000.0
2009-09-24 21:35:00,1.08925,1.08965,1.0889,1.08965,616999999.0
2009-09-24 21:40:00,1.08965,1.08965,1.0889,1.08905,621800000.0
2009-09-24 21:45:00,1.089,1.0892,1.0887,1.08895,741300000.0
2009-09-24 21:50:00,1.08895,1.08905,1.08865,1.08895,1022000001.0
2009-09-24 21:55:00,1.08895,1.08915,1.08875,1.0888,1413999999.0
2009-09-24 22:00:00,1.08895,1.08915,1.0887,1.08885,530600000.0
2009-09-24 22:05:00,1.08885,1.09005,1.0888,1.08975,864900001.0
2009-09-24 22:10:00,1.0898,1.08995,1.08935,1.08965,471700002.0
2009-09-24 22:15:00,1.08965,1.0898,1.08955,1.08965,401000000.0
2009-09-24 22:20:00,1.08955,1.0899,1.08905,1.0894,560799999.0
2009-09-24 22:25:00,1.08935,1.09065,1.08925,1.08935,972199999.0
2009-09-24 22:30:00,1.08935,1.08945,1.08905,1.08905,206500000.0
2009-09-24 22:35:00,1.08905,1.08955,1.08905,1.08915,245200000.0
2009-09-24 22:40:00,1.08915,1.0892,1.08865,1.08885,89300000.0
2009-09-24 22:45:00,1.08885,1.08895,1.0886,1.0887,180800000.0
2009-09-24 22:50:00,1.08865,1.0891,1.08865,1.0891,203600000.0
2009-09-24 22:55:00,1.0891,1.08925,1.08865,1.089,468250000.0
2009-09-24 23:00:00,1.089,1.0892,1.0889,1.0889,27050000.0
2009-09-24 23:05:00,1.0889,1.089,1.08871,1.089,103550000.0
2009-09-24 23:10:00,1.08883,1.08905,1.0888,1.08895,43700000.0
2009-09-24 23:15:00,1.0889,1.08905,1.08874,1.08895,27750000.0
2009-09-24 23:20:00,1.08869,1.0893,1.08856,1.08908,115700000.0
2009-09-24 23:25:00,1.08917,1.08919,1.0889,1.0891,303599995.0
2009-09-24 23:30:00,1.0891,1.08935,1.08877,1.0893,176300001.0
2009-09-24 23:35:00,1.08935,1.08935,1.0889,1.0891,162150000.0
2009-09-24 23:40:00,1.0891,1.08915,1.08887,1.08905,350199998.0
2009-09-24 23:45:00,1.0888,1.08905,1.08875,1.0889,125650000.0
2009-09-24 23:50:00,1.0889,1.0891,1.0889,1.0889,20600000.0
2009-09-24 23:55:00,1.0889,1.0889,1.0883,1.08885,133600000.0
2009-09-25 00:00:00,1.08885,1.0891,1.08865,1.089,94000000.0
2009-09-25 00:05:00,1.089,1.0895,1.08895,1.0892,260700000.0
2009-09-25 00:10:00,1.0892,1.0892,1.08915,1.0892,126000000.0
2009-09-25 00:15:00,1.0892,1.08935,1.08915,1.08915,129400000.0
2009-09-25 00:20:00,1.08925,1.08925,1.08863,1.08905,224900000.0
2009-09-25 00:25:00,1.08925,1.08955,1.0891,1.0892,256000000.0
2009-09-25 00:30:00,1.0893,1.0896,1.08915,1.0895,214700000.0
2009-09-25 00:35:00,1.08955,1.08975,1.0894,1.0896,48600000.0
2009-09-25 00:40:00,1.08965,1.08975,1.0895,1.08955,73300000.0
2009-09-25 00:45:00,1.08955,1.0899,1.08935,1.0897,117800000.0
2009-09-25 00:50:00,1.0897,1.08975,1.08923,1.0895,116600000.0
2009-09-25 00:55:00,1.0895,1.09005,1.0894,1.0896,669500000.0
2009-09-25 01:00:00,1.08965,1.0898,1.08955,1.08965,149700000.0
2009-09-25 01:05:00,1.08965,1.09,1.08965,1.09,919600000.0
2009-09-25 01:10:00,1.09005,1.09025,1.0896,1.09015,490580000.0
2009-09-25 01:15:00,1.09025,1.09025,1.0895,1.08995,263200000.0
2009-09-25 01:20:00,1.08995,1.0904,1.08995,1.0903,190500000.0
2009-09-25 01:25:00,1.0903,1.0906,1.09015,1.0906,176700000.0
2009-09-25 01:30:00,1.0906,1.0907,1.0904,1.0904,162800000.0
2009-09-25 01:35:00,1.0904,1.09045,1.09015,1.0904,172700000.0
2009-09-25 01:40:00,1.0904,1.09055,1.0904,1.09055,178000000.0
2009-09-25 01:45:00,1.09055,1.09165,1.0905,1.09155,216900000.0
2009-09-25 01:50:00,1.0916,1.0918,1.09055,1.09065,311800000.0
2009-09-25 01:55:00,1.09065,1.0913,1.0906,1.09065,212400000.0
2009-09-25 02:00:00,1.09065,1.09065,1.08985,1.08995,502699997.0
2009-09-25 02:05:00,1.08995,1.09015,1.08995,1.09015,127000000.0
2009-09-25 02:10:00,1.09015,1.09025,1.08985,1.0902,249100000.0
2009-09-25 02:15:00,1.0902,1.09025,1.09015,1.0902,210500000.0
2009-09-25 02:20:00,1.09025,1.0907,1.09025,1.09035,268500000.0
2009-09-25 02:25:00,1.09035,1.09105,1.09035,1.09095,152800000.0
2009-09-25 02:30:00,1.09105,1.0913,1.0907,1.0912,101000000.0
2009-09-25 02:35:00,1.09125,1.0913,1.09015,1.09095,245600000.0
2009-09-25 02:40:00,1.09095,1.0914,1.09095,1.09115,181900000.0
2009-09-25 02:45:00,1.09115,1.09165,1.09105,1.09155,189200000.0
2009-09-25 02:50:00,1.09132,1.09175,1.09109,1.09165,379900000.0
2009-09-25 02:55:00,1.09175,1.09185,1.0913,1.0914,186600000.0
2009-09-25 03:00:00,1.0914,1.09165,1.091,1.0911,300800000.0
2009-09-25 03:05:00,1.0911,1.09165,1.091,1.09165,190300000.0
2009-09-25 03:10:00,1.09165,1.0921,1.0914,1.0919,196400000.0
2009-09-25 03:15:00,1.0919,1.09255,1.0919,1.09225,178300000.0
2009-09-25 03:20:00,1.09235,1.09265,1.0921,1.0921,318400000.0
2009-09-25 03:25:00,1.0921,1.0925,1.09205,1.0922,523600000.0
2009-09-25 03:30:00,1.09225,1.09225,1.09145,1.09155,546800000.0
2009-09-25 03:35:00,1.09155,1.09155,1.091,1.09115,343100000.0
2009-09-25 03:40:00,1.09115,1.09125,1.0909,1.09095,210100000.0
2009-09-25 03:45:00,1.09105,1.09115,1.0902,1.09025,95100000.0
2009-09-25 03:50:00,1.09025,1.09095,1.09025,1.09055,232200000.0
2009-09-25 03:55:00,1.09055,1.09065,1.09035,1.09065,115700000.0
2009-09-25 04:00:00,1.09075,1.09075,1.0902,1.0905,75600000.0
2009-09-25 04:05:00,1.0905,1.0905,1.09025,1.09025,197300000.0
2009-09-25 04:10:00,1.09025,1.09065,1.09025,1.0903,320200000.0
2009-09-25 04:15:00,1.0903,1.09045,1.08995,1.09005,145600000.0
2009-09-25 04:20:00,1.0901,1.09025,1.08995,1.08995,115400000.0
2009-09-25 04:25:00,1.08995,1.09005,1.08985,1.09,45800000.0
2009-09-25 04:30:00,1.09,1.09005,1.08955,1.08985,249100000.0
2009-09-25 04:35:00,1.08985,1.09005,1.08985,1.09,339500000.0
2009-09-25 04:40:00,1.0901,1.09015,1.08965,1.0897,103300000.0
2009-09-25 04:45:00,1.0895,1.08965,1.08942,1.0895,147650000.0
2009-09-25 04:50:00,1.0891,1.08935,1.089,1.0893,170400000.0
2009-09-25 04:55:00,1.0894,1.08945,1.089,1.08915,179200000.0
2009-09-25 05:00:00,1.08915,1.08945,1.08915,1.08945,98500000.0
2009-09-25 05:05:00,1.08945,1.08965,1.08945,1.08965,194200000.0
2009-09-25 05:10:00,1.08965,1.09,1.08965,1.08983,184900000.0
2009-09-25 05:15:00,1.08985,1.09015,1.08985,1.09005,187300000.0
2009-09-25 05:20:00,1.08995,1.09035,1.08976,1.08976,239400000.0
2009-09-25 05:25:00,1.0901,1.09035,1.09005,1.09035,110800000.0
2009-09-25 05:30:00,1.0902,1.0903,1.08992,1.09025,190200000.0
2009-09-25 05:35:00,1.09025,1.0903,1.0899,1.0899,132100000.0
2009-09-25 05:40:00,1.0898,1.09005,1.0897,1.08985,138100000.0
2009-09-25 05:45:00,1.0899,1.09005,1.0897,1.09005,159100000.0
2009-09-25 05:50:00,1.09005,1.09005,1.08975,1.0898,222200000.0
2009-09-25 05:55:00,1.0898,1.0898,1.08915,1.08915,412000000.0
2009-09-25 06:00:00,1.08915,1.08945,1.08911,1.08911,248000000.0
2009-09-25 06:05:00,1.0893,1.0894,1.0887,1.08885,213200000.0
2009-09-25 06:10:00,1.08885,1.08965,1.08855,1.08935,228700000.0
2009-09-25 06:15:00,1.08935,1.08955,1.089,1.089,192800000.0
2009-09-25 06:20:00,1.089,1.089,1.0879,1.08855,266400000.0
2009-09-25 06:25:00,1.08855,1.08885,1.08835,1.0887,149000000.0
2009-09-25 06:30:00,1.08875,1.08885,1.08655,1.08695,438080000.0
2009-09-25 06:35:00,1.08695,1.0885,1.0869,1.0885,255600000.0
2009-09-25 06:40:00,1.0885,1.08875,1.0875,1.08755,591800000.0
2009-09-25 06:45:00,1.08755,1.08765,1.08655,1.0867,500640000.0
2009-09-25 06:50:00,1.0867,1.08685,1.08655,1.08685,449800000.0
2009-09-25 06:55:00,1.08685,1.08735,1.08665,1.08725,263600000.0
2009-09-25 07:00:00,1.0874,1.08775,1.08735,1.0876,181800000.0
2009-09-25 07:05:00,1.0876,1.08765,1.0872,1.0872,175200000.0
2009-09-25 07:10:00,1.0872,1.0872,1.0868,1.0869,260800000.0
2009-09-25 07:15:00,1.08685,1.08725,1.08685,1.08715,203900000.0
2009-09-25 07:20:00,1.08715,1.08805,1.08705,1.08805,245000000.0
2009-09-25 07:25:00,1.08805,1.08805,1.08775,1.0878,223300000.0
2009-09-25 07:30:00,1.0878,1.08815,1.08775,1.08805,174300000.0
2009-09-25 07:35:00,1.08805,1.0882,1.0874,1.0874,245900000.0
2009-09-25 07:40:00,1.0874,1.08765,1.0868,1.08695,216300000.0
2009-09-25 07:45:00,1.0869,1.08705,1.08685,1.08685,168200000.0
2009-09-25 07:50:00,1.08685,1.08695,1.0864,1.08655,238000000.0
2009-09-25 07:55:00,1.08655,1.08675,1.0864,1.08665,157700000.0
2009-09-25 08:00:00,1.08665,1.0871,1.08645,1.0871,245600000.0
2009-09-25 08:05:00,1.08715,1.08845,1.08715,1.08825,498600000.0
2009-09-25 08:10:00,1.08825,1.08855,1.08815,1.08845,255000000.0
2009-09-25 08:15:00,1.08825,1.0886,1.08795,1.08795,438500000.0
2009-09-25 08:20:00,1.088,1.0881,1.08665,1.08685,546900000.0
2009-09-25 08:25:00,1.0868,1.0878,1.08645,1.0866,755200000.0
2009-09-25 08:30:00,1.0867,1.0867,1.08595,1.08665,1197000000.0
2009-09-25 08:35:00,1.08665,1.08745,1.0864,1.08735,679100000.0
2009-09-25 08:40:00,1.08735,1.08785,1.0871,1.08745,734800002.0
2009-09-25 08:45:00,1.08745,1.08785,1.08745,1.08765,550099999.0
2009-09-25 08:50:00,1.08765,1.0882,1.0876,1.0882,347500000.0
2009-09-25 08:55:00,1.0883,1.0884,1.0876,1.08775,334000000.0
2009-09-25 09:00:00,1.08775,1.0887,1.0871,1.08855,604200000.0
2009-09-25 09:05:00,1.08855,1.08975,1.08855,1.08975,902900000.0
2009-09-25 09:10:00,1.08975,1.09075,1.08945,1.08975,1063900000.0
2009-09-25 09:15:00,1.08975,1.08995,1.0892,1.0899,1001500000.0
2009-09-25 09:20:00,1.0899,1.0904,1.0894,1.08955,955800000.0
2009-09-25 09:25:00,1.0895,1.08985,1.0894,1.0896,1535700000.0
2009-09-25 09:30:00,1.08955,1.0901,1.08945,1.09005,830600000.0
2009-09-25 09:35:00,1.09005,1.0906,1.0899,1.09055,767800000.0
2009-09-25 09:40:00,1.09055,1.09065,1.0898,1.0903,968200000.0
2009-09-25 09:45:00,1.0903,1.09035,1.09,1.09015,549400000.0
2009-09-25 09:50:00,1.09015,1.09155,1.09005,1.09125,686600000.0
2009-09-25 09:55:00,1.09125,1.09155,1.09105,1.0915,1054100000.0
2009-09-25 10:00:00,1.0915,1.09175,1.0912,1.09155,694300000.0
2009-09-25 10:05:00,1.09155,1.0919,1.0914,1.09175,418500000.0
2009-09-25 10:10:00,1.09175,1.09205,1.09135,1.092,276200000.0
2009-09-25 10:15:00,1.09205,1.0929,1.09205,1.0925,1129600001.0
2009-09-25 10:20:00,1.0925,1.09355,1.0925,1.09325,1020500000.0
2009-09-25 10:25:00,1.09325,1.0943,1.0931,1.09375,1005800000.0
2009-09-25 10:30:00,1.0938,1.0938,1.09235,1.09245,915900000.0
2009-09-25 10:35:00,1.09245,1.09255,1.09155,1.09245,957400000.0
2009-09-25 10:40:00,1.09245,1.09245,1.09145,1.09155,708200000.0
2009-09-25 10:45:00,1.09155,1.0919,1.09055,1.09055,872100000.0
2009-09-25 10:50:00,1.0906,1.09135,1.09045,1.09115,909500001.0
2009-09-25 10:55:00,1.09115,1.09205,1.09115,1.09175,458500000.0
2009-09-25 11:00:00,1.09175,1.09225,1.09155,1.09205,687200000.0
2009-09-25 11:05:00,1.09205,1.09215,1.09165,1.09215,575300000.0
2009-09-25 11:10:00,1.09215,1.0922,1.09145,1.0919,582800000.0
2009-09-25 11:15:00,1.09195,1.0929,1.09195,1.0929,335400000.0
2009-09-25 11:20:00,1.0929,1.0934,1.09255,1.09315,468500000.0
2009-09-25 11:25:00,1.09315,1.09325,1.0924,1.09245,832700000.0
2009-09-25 11:30:00,1.09245,1.09245,1.09145,1.09175,917600000.0
2009-09-25 11:35:00,1.0915,1.09195,1.09135,1.09175,642800000.0
2009-09-25 11:40:00,1.09155,1.09175,1.09075,1.0915,513600000.0
2009-09-25 11:45:00,1.0915,1.0915,1.09125,1.09135,168200000.0
2009-09-25 11:50:00,1.09135,1.09145,1.09075,1.0909,397300000.0
2009-09-25 11:55:00,1.09085,1.09115,1.0895,1.0898,605200000.0
2009-09-25 12:00:00,1.0898,1.08995,1.08755,1.08785,1141100000.0
2009-09-25 12:05:00,1.08785,1.08865,1.08755,1.08855,1167499999.0
2009-09-25 12:10:00,1.08855,1.08855,1.0876,1.08795,519500000.0
2009-09-25 12:15:00,1.08795,1.08835,1.08725,1.0873,923000000.0
2009-09-25 12:20:00,1.0873,1.08855,1.08725,1.0879,558400000.0
2009-09-25 12:25:00,1.0879,1.0894,1.0879,1.08935,486500000.0
2009-09-25 12:30:00,1.08935,1.08995,1.0891,1.08955,722500000.0
2009-09-25 12:35:00,1.08955,1.08965,1.0891,1.0892,451200000.0
2009-09-25 12:40:00,1.0892,1.09,1.0891,1.08965,795400000.0
2009-09-25 12:45:00,1.08965,1.08975,1.08899,1.08927,757800000.0
2009-09-25 12:50:00,1.0896,1.09015,1.0894,1.08955,654800000.0
2009-09-25 12:55:00,1.08955,1.08995,1.08945,1.08975,579300000.0
2009-09-25 13:00:00,1.08975,1.091,1.0897,1.0906,763900000.0
2009-09-25 13:05:00,1.0906,1.0909,1.0902,1.09045,704800000.0
2009-09-25 13:10:00,1.0904,1.09095,1.09035,1.09095,632300000.0
2009-09-25 13:15:00,1.09095,1.0912,1.0897,1.0898,1377900000.0
2009-09-25 13:20:00,1.0898,1.0899,1.08905,1.0898,1164300000.0
2009-09-25 13:25:00,1.0898,1.09015,1.0898,1.08995,812400002.0
2009-09-25 13:30:00,1.08995,1.09005,1.08945,1.08975,1072600001.0
2009-09-25 13:35:00,1.08975,1.08985,1.08915,1.0892,769499999.0
2009-09-25 13:40:00,1.0892,1.08975,1.08905,1.08955,594000000.0
2009-09-25 13:45:00,1.08955,1.09025,1.08945,1.0901,797300000.0
2009-09-25 13:50:00,1.0901,1.0904,1.08995,1.09035,698300001.0
2009-09-25 13:55:00,1.0904,1.09125,1.0902,1.09125,1184799997.0
2009-09-25 14:00:00,1.09125,1.0922,1.0912,1.0918,524300000.0
2009-09-25 14:05:00,1.09185,1.09225,1.09125,1.0913,820700000.0
2009-09-25 14:10:00,1.0913,1.09285,1.0913,1.0928,2015399998.0
2009-09-25 14:15:00,1.0928,1.09405,1.09275,1.0934,1633300000.0
2009-09-25 14:20:00,1.09345,1.09365,1.0925,1.09265,1257999998.0
2009-09-25 14:25:00,1.09265,1.09275,1.0921,1.09215,1335600000.0
2009-09-25 14:30:00,1.09205,1.0968,1.09145,1.09635,1900499997.0
2009-09-25 14:35:00,1.09635,1.09825,1.0961,1.09765,2303699998.0
2009-09-25 14:40:00,1.09765,1.09775,1.0959,1.0961,2865899999.0
2009-09-25 14:45:00,1.09605,1.0963,1.09465,1.09475,2403800000.0
2009-09-25 14:50:00,1.09475,1.09535,1.09465,1.0952,1361700000.0
2009-09-25 14:55:00,1.0952,1.09535,1.0942,1.09425,1109500000.0
2009-09-25 15:00:00,1.09435,1.0947,1.0935,1.0937,1035000000.0
2009-09-25 15:05:00,1.0937,1.09445,1.09325,1.094,1707400000.0
2009-09-25 15:10:00,1.09405,1.0948,1.09385,1.0942,1577700001.0
2009-09-25 15:15:00,1.0942,1.0948,1.09395,1.09435,1504900001.0
2009-09-25 15:20:00,1.09435,1.0948,1.09365,1.0939,1744900000.0
2009-09-25 15:25:00,1.09395,1.09505,1.09395,1.0948,1652700000.0
2009-09-25 15:30:00,1.0948,1.09495,1.0936,1.0948,3375600001.0
2009-09-25 15:35:00,1.09485,1.09615,1.09465,1.09585,2430499999.0
2009-09-25 15:40:00,1.09585,1.0963,1.0938,1.0938,3929600000.0
2009-09-25 15:45:00,1.0938,1.0942,1.0927,1.09385,1883800000.0
2009-09-25 15:50:00,1.09385,1.09415,1.0931,1.0932,2243100000.0
2009-09-25 15:55:00,1.09335,1.0938,1.09135,1.093,2300700000.0
2009-09-25 16:00:00,1.0932,1.09405,1.08855,1.08895,2770700000.0
2009-09-25 16:05:00,1.08895,1.0894,1.08765,1.0885,2274200000.0
2009-09-25 16:10:00,1.0883,1.09055,1.0883,1.0899,1634800002.0
2009-09-25 16:15:00,1.0899,1.0899,1.088,1.0889,2462000000.0
2009-09-25 16:20:00,1.08865,1.0897,1.088,1.08965,1810099999.0
2009-09-25 16:25:00,1.0898,1.0902,1.089,1.08975,2625200002.0
2009-09-25 16:30:00,1.08975,1.0901,1.0891,1.0899,1957000000.0
2009-09-25 16:35:00,1.0899,1.09255,1.08965,1.09255,1960000001.0
2009-09-25 16:40:00,1.09255,1.09275,1.091,1.0912,1693999999.0
2009-09-25 16:45:00,1.09115,1.09155,1.0902,1.09045,2118300000.0
2009-09-25 16:50:00,1.09045,1.09085,1.0894,1.09015,2472000002.0
2009-09-25 16:55:00,1.09015,1.0906,1.0885,1.0885,2789100003.0
2009-09-25 17:00:00,1.0886,1.09015,1.08855,1.089,2123600000.0
2009-09-25 17:05:00,1.08905,1.08905,1.0879,1.08795,2275900000.0
2009-09-25 17:10:00,1.08795,1.0894,1.08795,1.08895,2280700000.0
2009-09-25 17:15:00,1.08895,1.08945,1.0886,1.08925,2200800000.0
2009-09-25 17:20:00,1.08935,1.0899,1.0887,1.08975,1875500000.0
2009-09-25 17:25:00,1.08975,1.09045,1.08805,1.08805,2390400000.0
2009-09-25 17:30:00,1.08815,1.0889,1.08775,1.0889,2734900000.0
2009-09-25 17:35:00,1.0889,1.0889,1.0876,1.0876,1845700000.0
2009-09-25 17:40:00,1.0876,1.0876,1.08645,1.08715,2325199997.0
2009-09-25 17:45:00,1.08715,1.08855,1.08705,1.0885,2262300000.0
2009-09-25 17:50:00,1.08855,1.08975,1.08845,1.08955,1662700000.0
2009-09-25 17:55:00,1.08945,1.0919,1.0891,1.0919,1447300001.0
2009-09-25 18:00:00,1.092,1.09225,1.0914,1.09215,3116600000.0
2009-09-25 18:05:00,1.09215,1.09215,1.0914,1.0916,2295399999.0
2009-09-25 18:10:00,1.0916,1.09235,1.09145,1.09195,1117200000.0
2009-09-25 18:15:00,1.092,1.0929,1.0919,1.09275,1800900000.0
2009-09-25 18:20:00,1.0928,1.09385,1.09265,1.09295,1668100000.0
2009-09-25 18:25:00,1.09295,1.093,1.09205,1.0924,1587800000.0
2009-09-25 18:30:00,1.09235,1.0926,1.09165,1.0922,1743899998.0
2009-09-25 18:35:00,1.09205,1.09235,1.0918,1.09185,1637000000.0
2009-09-25 18:40:00,1.09195,1.0924,1.09165,1.0919,1644500000.0
2009-09-25 18:45:00,1.09185,1.09225,1.09185,1.09185,1310700000.0
2009-09-25 18:50:00,1.09175,1.09215,1.0915,1.09215,979800000.0
2009-09-25 18:55:00,1.09215,1.09295,1.0917,1.0925,1394899999.0
2009-09-25 19:00:00,1.09265,1.09325,1.09245,1.0932,1240000000.0
2009-09-25 19:05:00,1.0932,1.09345,1.09305,1.09325,556600000.0
2009-09-25 19:10:00,1.09325,1.09355,1.0931,1.09335,590800000.0
2009-09-25 19:15:00,1.09335,1.0943,1.09335,1.09365,795700000.0
2009-09-25 19:20:00,1.0936,1.09405,1.0935,1.09375,608100000.0
2009-09-25 19:25:00,1.09375,1.0939,1.09275,1.09275,833300000.0
2009-09-25 19:30:00,1.09265,1.09285,1.09245,1.09275,436200000.0
2009-09-25 19:35:00,1.09275,1.09335,1.0925,1.09335,357000000.0
2009-09-25 19:40:00,1.09335,1.0938,1.09285,1.09325,811600000.0
2009-09-25 19:45:00,1.09325,1.09335,1.0931,1.09315,641300000.0
2009-09-25 19:50:00,1.09315,1.0935,1.0931,1.09335,521899998.0
2009-09-25 19:55:00,1.09335,1.09345,1.09265,1.0927,766700000.0
2009-09-25 20:00:00,1.09275,1.094,1.0924,1.0937,1484100000.0
2009-09-25 20:05:00,1.0937,1.094,1.0931,1.09345,1467600000.0
2009-09-25 20:10:00,1.09345,1.09365,1.09325,1.09355,663400000.0
2009-09-25 20:15:00,1.09355,1.09375,1.09315,1.09365,1202099998.0
2009-09-25 20:20:00,1.09365,1.09375,1.09345,1.09375,645800000.0
2009-09-25 20:25:00,1.09375,1.09415,1.0936,1.09395,617200000.0
2009-09-25 20:30:00,1.09395,1.09425,1.0936,1.0936,506100000.0
2009-09-25 20:35:00,1.0936,1.09375,1.09315,1.09315,905400000.0
2009-09-25 20:40:00,1.09315,1.0939,1.09305,1.0934,883799999.0
2009-09-25 20:45:00,1.09335,1.09335,1.09285,1.093,747700000.0
2009-09-25 20:50:00,1.093,1.09315,1.092,1.09215,902600001.0
2009-09-25 20:55:00,1.09215,1.0922,1.09115,1.09195,1621699999.0
2009-09-25 21:00:00,1.09195,1.09235,1.09185,1.09205,1231800000.0
2009-09-25 21:05:00,1.092,1.0922,1.09165,1.092,576000000.0
2009-09-25 21:10:00,1.092,1.09215,1.0917,1.09205,781299999.0
2009-09-25 21:15:00,1.09205,1.09225,1.09195,1.09205,372000000.0
2009-09-25 21:20:00,1.09205,1.0921,1.09165,1.09185,761100000.0
2009-09-25 21:25:00,1.0919,1.09205,1.0916,1.0918,461600000.0
2009-09-25 21:30:00,1.09175,1.09195,1.09155,1.09165,598700000.0
2009-09-25 21:35:00,1.0916,1.0921,1.0916,1.0921,394500000.0
2009-09-25 21:40:00,1.0921,1.09295,1.092,1.09235,840300000.0
2009-09-25 21:45:00,1.0924,1.09265,1.0913,1.09165,919500000.0
2009-09-25 21:50:00,1.09165,1.09175,1.0911,1.09115,548600000.0
2009-09-25 21:55:00,1.09115,1.0917,1.09095,1.09135,529300000.0
2009-09-25 22:00:00,1.09145,1.0922,1.09135,1.0919,594300000.0
2009-09-25 22:05:00,1.0919,1.0926,1.0919,1.0925,189700000.0
2009-09-25 22:10:00,1.09225,1.09295,1.0922,1.09275,546000000.0
2009-09-25 22:15:00,1.09275,1.0928,1.09245,1.0926,375100000.0
2009-09-25 22:20:00,1.0926,1.0933,1.0925,1.0929,456100000.0
2009-09-25 22:25:00,1.0929,1.0933,1.0926,1.09265,255400000.0
2009-09-25 22:30:00,1.09265,1.09265,1.092,1.0922,310400000.0
2009-09-25 22:35:00,1.0922,1.0924,1.092,1.09235,47800000.0
2009-09-25 22:40:00,1.09235,1.09245,1.0915,1.09205,65400000.0
2009-09-25 22:45:00,1.09205,1.09205,1.09115,1.09135,159500000.0
2009-09-25 22:50:00,1.0914,1.0915,1.0911,1.0915,174000000.0
2009-09-25 22:55:00,1.0914,1.09145,1.09035,1.09045,76600000.0
2009-09-28 00:00:00,1.09138,1.09155,1.09119,1.09149,208500000.0
2009-09-28 00:05:00,1.09147,1.09215,1.09146,1.09188,208500000.0
2009-09-28 00:10:00,1.09193,1.09215,1.09193,1.09201,208500000.0
2009-09-28 00:15:00,1.09203,1.09219,1.09184,1.09194,208500000.0
2009-09-28 00:20:00,1.09198,1.0921,1.09186,1.09191,208500000.0
2009-09-28 00:25:00,1.0919,1.09215,1.09136,1.09139,208500000.0
2009-09-28 00:30:00,1.0914,1.09233,1.09124,1.09187,208500000.0
2009-09-28 00:35:00,1.09186,1.09242,1.09182,1.09212,208500000.0
2009-09-28 00:40:00,1.09209,1.09229,1.09199,1.09199,208500000.0
2009-09-28 00:45:00,1.09201,1.09225,1.09195,1.09203,208500000.0
2009-09-28 00:50:00,1.09202,1.09223,1.09173,1.0919,208500000.0
2009-09-28 00:55:00,1.09189,1.09215,1.09184,1.09214,208500000.0
2009-09-28 01:00:00,1.09218,1.0924,1.09218,1.0924,208500000.0
2009-09-28 01:05:00,1.09238,1.09276,1.09212,1.09218,208500000.0
2009-09-28 01:10:00,1.09211,1.09278,1.09179,1.09261,208500000.0
2009-09-28 01:15:00,1.09268,1.09313,1.09261,1.09308,208500000.0
2009-09-28 01:20:00,1.0931,1.09369,1.09308,1.09369,208500000.0
2009-09-28 01:25:00,1.0937,1.09383,1.0936,1.09363,208500000.0
2009-09-28 01:30:00,1.09363,1.09389,1.09314,1.09314,208500000.0
2009-09-28 01:35:00,1.09317,1.09348,1.09283,1.09299,208500000.0
2009-09-28 01:40:00,1.09299,1.09319,1.09299,1.09314,208500000.0
2009-09-28 01:45:00,1.09313,1.09315,1.09272,1.09274,208500000.0
2009-09-28 01:50:00,1.09275,1.09293,1.09243,1.09253,208500000.0
2009-09-28 01:55:00,1.09253,1.09344,1.09249,1.0932,208500000.0
2009-09-28 02:00:00,1.09315,1.09315,1.0925,1.0927,185500000.0
2009-09-28 02:05:00,1.0927,1.0927,1.0922,1.0922,124200000.0
2009-09-28 02:10:00,1.0924,1.09345,1.0922,1.0924,250700000.0
2009-09-28 02:15:00,1.0924,1.09245,1.0919,1.09205,202200000.0
2009-09-28 02:20:00,1.09215,1.09235,1.09205,1.09235,122200000.0
2009-09-28 02:25:00,1.09235,1.0925,1.092,1.09215,90200000.0
2009-09-28 02:30:00,1.0922,1.09265,1.09205,1.0924,117800000.0
2009-09-28 02:35:00,1.09245,1.0934,1.0924,1.0934,128600000.0
2009-09-28 02:40:00,1.09345,1.0946,1.09345,1.0946,149600000.0
2009-09-28 02:45:00,1.09455,1.09495,1.09455,1.09465,218600000.0
2009-09-28 02:50:00,1.09465,1.09485,1.0944,1.0946,220300000.0
2009-09-28 02:55:00,1.0946,1.09495,1.0945,1.09465,416500000.0
2009-09-28 03:00:00,1.09465,1.0948,1.09405,1.09465,408400000.0
2009-09-28 03:05:00,1.09465,1.09475,1.09445,1.0945,74600000.0
2009-09-28 03:10:00,1.0945,1.09505,1.0945,1.095,154700000.0
2009-09-28 03:15:00,1.095,1.09505,1.09455,1.09465,235400000.0
2009-09-28 03:20:00,1.09465,1.09565,1.09445,1.09565,194500000.0
2009-09-28 03:25:00,1.09565,1.09655,1.09565,1.0964,337800000.0
2009-09-28 03:30:00,1.0964,1.09685,1.0962,1.09675,367000000.0
2009-09-28 03:35:00,1.09675,1.09845,1.0967,1.09845,397300000.0
2009-09-28 03:40:00,1.09845,1.0991,1.09805,1.09825,485900000.0
2009-09-28 03:45:00,1.0978,1.09805,1.09695,1.09705,410700000.0
2009-09-28 03:50:00,1.09715,1.09755,1.09655,1.09745,448100000.0
2009-09-28 03:55:00,1.0975,1.0975,1.09645,1.09645,183200000.0
2009-09-28 04:00:00,1.0966,1.09675,1.0962,1.0964,211700000.0
2009-09-28 04:05:00,1.09645,1.09645,1.0954,1.09605,176200000.0
2009-09-28 04:10:00,1.09605,1.09655,1.09555,1.09645,343800000.0
2009-09-28 04:15:00,1.09645,1.09665,1.09645,1.0965,323600000.0
2009-09-28 04:20:00,1.0965,1.0965,1.096,1.09615,98000000.0
2009-09-28 04:25:00,1.09602,1.09627,1.0957,1.0958,94900000.0
2009-09-28 04:30:00,1.0958,1.09675,1.0957,1.09665,370500000.0
2009-09-28 04:35:00,1.09665,1.09665,1.09595,1.0962,280400000.0
2009-09-28 04:40:00,1.09615,1.0964,1.09573,1.09575,95400000.0
2009-09-28 04:45:00,1.09605,1.0968,1.09595,1.09635,140100000.0
2009-09-28 04:50:00,1.0965,1.09655,1.09628,1.09655,106900000.0
2009-09-28 04:55:00,1.09655,1.09665,1.09655,1.09665,159100000.0
2009-09-28 05:00:00,1.09665,1.09705,1.09665,1.0968,96500000.0
2009-09-28 05:05:00,1.0968,1.09765,1.09675,1.09765,204300000.0
2009-09-28 05:10:00,1.0977,1.0981,1.0969,1.09715,311300000.0
2009-09-28 05:15:00,1.0972,1.09725,1.0964,1.0964,203600000.0
2009-09-28 05:20:00,1.0964,1.0967,1.09595,1.0966,154000000.0
2009-09-28 05:25:00,1.09665,1.09665,1.09655,1.09655,88400000.0
2009-09-28 05:30:00,1.09655,1.09675,1.0965,1.09675,77900000.0
2009-09-28 05:35:00,1.09665,1.097,1.09665,1.097,51200000.0
2009-09-28 05:40:00,1.09715,1.09745,1.09685,1.09695,179200000.0
2009-09-28 05:45:00,1.09695,1.09715,1.09695,1.09715,83200000.0
2009-09-28 05:50:00,1.09715,1.09715,1.09654,1.09693,102200000.0
2009-09-28 05:55:00,1.09715,1.09755,1.09715,1.09745,142400000.0
2009-09-28 06:00:00,1.09745,1.09745,1.09625,1.0967,412500000.0
2009-09-28 06:05:00,1.0967,1.0968,1.0966,1.0968,75600000.0
2009-09-28 06:10:00,1.0968,1.0971,1.09665,1.0971,71700000.0
2009-09-28 06:15:00,1.09705,1.0981,1.0969,1.09775,173600000.0
2009-09-28 06:20:00,1.09775,1.09785,1.09735,1.0974,197000000.0
2009-09-28 06:25:00,1.09745,1.0977,1.09681,1.09715,565700000.0
2009-09-28 06:30:00,1.09715,1.09725,1.095,1.09675,234700000.0
2009-09-28 06:35:00,1.0967,1.09815,1.09595,1.0981,519200000.0
2009-09-28 06:40:00,1.09805,1.0985,1.09785,1.098,289100000.0
2009-09-28 06:45:00,1.098,1.098,1.0971,1.0971,250200000.0
2009-09-28 06:50:00,1.097,1.0975,1.0965,1.0975,189400000.0
2009-09-28 06:55:00,1.09755,1.09775,1.0967,1.0976,117400000.0
2009-09-28 07:00:00,1.0977,1.0983,1.09705,1.09795,314100000.0
2009-09-28 07:05:00,1.09795,1.0981,1.09738,1.09775,135000000.0
2009-09-28 07:10:00,1.0979,1.098,1.09735,1.0975,209800000.0
2009-09-28 07:15:00,1.0975,1.0975,1.096,1.09625,165700000.0
2009-09-28 07:20:00,1.09625,1.0968,1.0962,1.0965,297900000.0
2009-09-28 07:25:00,1.0965,1.0968,1.09605,1.0962,148600000.0
2009-09-28 07:30:00,1.0962,1.0962,1.0955,1.0957,132000000.0
2009-09-28 07:35:00,1.0957,1.096,1.0954,1.0957,354400000.0
2009-09-28 07:40:00,1.0957,1.09675,1.0956,1.09675,370100000.0
2009-09-28 07:45:00,1.09675,1.09755,1.0966,1.09745,320900000.0
2009-09-28 07:50:00,1.09745,1.09745,1.0969,1.0972,153400000.0
2009-09-28 07:55:00,1.0972,1.09755,1.0972,1.09725,183900000.0
2009-09-28 08:00:00,1.09725,1.0974,1.09715,1.0973,201430000.0
2009-09-28 08:05:00,1.0969,1.0969,1.09585,1.09585,357200000.0
2009-09-28 08:10:00,1.09585,1.0959,1.09515,1.09515,318400000.0
2009-09-28 08:15:00,1.0952,1.09525,1.09475,1.09505,223500000.0
2009-09-28 08:20:00,1.095,1.09515,1.0946,1.09465,376110000.0
2009-09-28 08:25:00,1.09465,1.0959,1.09465,1.09585,357040000.0
2009-09-28 08:30:00,1.0958,1.09665,1.09565,1.09615,638800000.0
2009-09-28 08:35:00,1.09615,1.09625,1.09605,1.0961,254800000.0
2009-09-28 08:40:00,1.0961,1.0961,1.0955,1.09565,365700000.0
2009-09-28 08:45:00,1.09565,1.0957,1.0948,1.0949,424740000.0
2009-09-28 08:50:00,1.0949,1.0958,1.0949,1.0958,274900000.0
2009-09-28 08:55:00,1.096,1.09605,1.09505,1.09515,602600000.0
2009-09-28 09:00:00,1.09515,1.09535,1.09475,1.09515,204500000.0
2009-09-28 09:05:00,1.09515,1.09535,1.0945,1.09525,659500000.0
2009-09-28 09:10:00,1.09525,1.0958,1.095,1.09575,434800000.0
2009-09-28 09:15:00,1.09575,1.09615,1.09575,1.0961,798700000.0
2009-09-28 09:20:00,1.0961,1.0968,1.0961,1.09675,627300000.0
2009-09-28 09:25:00,1.0968,1.09745,1.0968,1.09685,650800000.0
2009-09-28 09:30:00,1.09685,1.09785,1.0966,1.09785,734500000.0
2009-09-28 09:35:00,1.09785,1.09845,1.09775,1.09815,644400000.0
2009-09-28 09:40:00,1.0983,1.09855,1.09775,1.0978,719400000.0
2009-09-28 09:45:00,1.0978,1.09785,1.09715,1.0974,632300000.0
2009-09-28 09:50:00,1.09745,1.09835,1.0974,1.09805,420000000.0
2009-09-28 09:55:00,1.09815,1.09865,1.09805,1.09835,424600000.0
2009-09-28 10:00:00,1.0984,1.09845,1.098,1.09805,422100000.0
2009-09-28 10:05:00,1.09805,1.09835,1.09805,1.0982,322300000.0
2009-09-28 10:10:00,1.0982,1.0987,1.0982,1.09865,653400000.0
2009-09-28 10:15:00,1.09865,1.09865,1.09815,1.0982,400500000.0
2009-09-28 10:20:00,1.09815,1.09815,1.09765,1.09785,658800000.0
2009-09-28 10:25:00,1.09785,1.09845,1.0976,1.09815,272900000.0
2009-09-28 10:30:00,1.09815,1.09815,1.0973,1.09775,503900000.0
2009-09-28 10:35:00,1.09775,1.09775,1.096,1.09605,448900000.0
2009-09-28 10:40:00,1.09605,1.09655,1.0958,1.0965,437700000.0
2009-09-28 10:45:00,1.09655,1.09665,1.0965,1.0966,120200000.0
2009-09-28 10:50:00,1.0966,1.0969,1.0966,1.09665,250400000.0
2009-09-28 10:55:00,1.0967,1.09685,1.09625,1.09675,527500000.0
2009-09-28 11:00:00,1.09675,1.097,1.0967,1.097,528900000.0
2009-09-28 11:05:00,1.09715,1.09715,1.09675,1.0968,374800000.0
2009-09-28 11:10:00,1.09685,1.09685,1.0963,1.09665,518700000.0
2009-09-28 11:15:00,1.09665,1.09675,1.0963,1.09645,330300000.0
2009-09-28 11:20:00,1.09635,1.09685,1.09625,1.09665,223100000.0
2009-09-28 11:25:00,1.09655,1.09675,1.0963,1.09655,362800000.0
2009-09-28 11:30:00,1.09665,1.09675,1.09655,1.09665,46800000.0
2009-09-28 11:35:00,1.09665,1.0969,1.0964,1.09685,192300000.0
2009-09-28 11:40:00,1.09685,1.09685,1.09645,1.09645,450300000.0
2009-09-28 11:45:00,1.09645,1.0968,1.09645,1.0968,349900000.0
2009-09-28 11:50:00,1.0967,1.09705,1.09665,1.09695,332600000.0
2009-09-28 11:55:00,1.09695,1.0979,1.09685,1.09755,595100000.0
2009-09-28 12:00:00,1.09755,1.09775,1.097,1.09755,717400000.0
2009-09-28 12:05:00,1.0975,1.09805,1.0972,1.09785,259600000.0
2009-09-28 12:10:00,1.09785,1.09805,1.09775,1.09775,282200000.0
2009-09-28 12:15:00,1.09775,1.09795,1.0976,1.0977,388000000.0
2009-09-28 12:20:00,1.0977,1.09795,1.09725,1.09725,338600000.0
2009-09-28 12:25:00,1.09725,1.09735,1.09615,1.09645,465600000.0
2009-09-28 12:30:00,1.09635,1.0967,1.09635,1.0965,529000000.0
2009-09-28 12:35:00,1.0965,1.0971,1.0964,1.0969,518100000.0
2009-09-28 12:40:00,1.0969,1.09725,1.09685,1.0972,388500000.0
2009-09-28 12:45:00,1.0972,1.0975,1.09715,1.09735,280200000.0
2009-09-28 12:50:00,1.09735,1.0981,1.09735,1.09775,184000000.0
2009-09-28 12:55:00,1.09775,1.0981,1.0975,1.09795,208400000.0
2009-09-28 13:00:00,1.09795,1.09815,1.0973,1.0973,277700000.0
2009-09-28 13:05:00,1.0973,1.0973,1.09645,1.0965,534000000.0
2009-09-28 13:10:00,1.0965,1.0965,1.0949,1.09505,1252799998.0
2009-09-28 13:15:00,1.09505,1.0957,1.095,1.09565,1125000000.0
2009-09-28 13:20:00,1.09565,1.09565,1.0942,1.09445,896400000.0
2009-09-28 13:25:00,1.09445,1.0946,1.09355,1.094,1298300002.0
2009-09-28 13:30:00,1.094,1.09475,1.09395,1.09465,708200000.0
2009-09-28 13:35:00,1.09455,1.0951,1.09455,1.0948,1006400000.0
2009-09-28 13:40:00,1.0948,1.09555,1.0944,1.0955,1544500000.0
2009-09-28 13:45:00,1.0955,1.09565,1.09505,1.09565,609800000.0
2009-09-28 13:50:00,1.09565,1.09595,1.09515,1.09545,588200000.0
2009-09-28 13:55:00,1.09545,1.09565,1.09505,1.09565,498000000.0
2009-09-28 14:00:00,1.09565,1.09575,1.0948,1.0948,530800000.0
2009-09-28 14:05:00,1.0948,1.0949,1.09375,1.0938,743800000.0
2009-09-28 14:10:00,1.0938,1.0941,1.09355,1.09395,583400000.0
2009-09-28 14:15:00,1.09395,1.09395,1.09365,1.0937,511900000.0
2009-09-28 14:20:00,1.09375,1.09385,1.0924,1.0927,783300001.0
2009-09-28 14:25:00,1.09275,1.0941,1.09225,1.0941,1440500000.0
2009-09-28 14:30:00,1.0941,1.0941,1.09275,1.093,985100000.0
2009-09-28 14:35:00,1.093,1.0932,1.0928,1.09315,1018399999.0
2009-09-28 14:40:00,1.09315,1.0932,1.0927,1.0931,758600000.0
2009-09-28 14:45:00,1.0931,1.0932,1.0924,1.09315,2045100000.0
2009-09-28 14:50:00,1.09315,1.0937,1.0928,1.093,681900000.0
2009-09-28 14:55:00,1.093,1.0945,1.09255,1.0939,1750099999.0
2009-09-28 15:00:00,1.09385,1.09405,1.0936,1.09375,2422800001.0
2009-09-28 15:05:00,1.09375,1.09405,1.0936,1.09365,1938200000.0
2009-09-28 15:10:00,1.09375,1.0941,1.09365,1.09375,1626400000.0
2009-09-28 15:15:00,1.0938,1.09395,1.09355,1.0939,819900001.0
2009-09-28 15:20:00,1.0939,1.09475,1.09385,1.09445,925399999.0
2009-09-28 15:25:00,1.09455,1.0955,1.09425,1.09525,1226100000.0
2009-09-28 15:30:00,1.09525,1.0955,1.09455,1.09455,1953800000.0
2009-09-28 15:35:00,1.09455,1.09535,1.094,1.09525,2301900000.0
2009-09-28 15:40:00,1.0953,1.09555,1.0934,1.09345,2070900001.0
2009-09-28 15:45:00,1.09345,1.0935,1.0918,1.09275,1774099999.0
2009-09-28 15:50:00,1.09275,1.09325,1.0923,1.0924,2109199997.0
2009-09-28 15:55:00,1.0924,1.0946,1.0924,1.0939,2248200000.0
2009-09-28 16:00:00,1.0939,1.0939,1.09235,1.09325,2591999995.0
2009-09-28 16:05:00,1.0932,1.0933,1.0918,1.09225,2485799999.0
2009-09-28 16:10:00,1.0922,1.09255,1.09185,1.09235,1705100000.0
2009-09-28 16:15:00,1.09235,1.0931,1.09195,1.09275,1550700000.0
2009-09-28 16:20:00,1.0928,1.09345,1.09255,1.0929,1558900000.0
2009-09-28 16:25:00,1.0929,1.0935,1.0927,1.0933,1753600000.0
2009-09-28 16:30:00,1.0933,1.0934,1.0922,1.0922,2820700000.0
2009-09-28 16:35:00,1.0923,1.0924,1.0911,1.09145,3171200000.0
2009-09-28 16:40:00,1.09145,1.09175,1.0904,1.09075,1590000000.0
2009-09-28 16:45:00,1.0907,1.0909,1.09015,1.0904,958200000.0
2009-09-28 16:50:00,1.0904,1.0915,1.09025,1.09095,1776500000.0
2009-09-28 16:55:00,1.09095,1.09135,1.0905,1.09065,2510500000.0
2009-09-28 17:00:00,1.09075,1.09145,1.09065,1.09085,2274199997.0
2009-09-28 17:05:00,1.09085,1.09095,1.09005,1.0903,1719399999.0
2009-09-28 17:10:00,1.0903,1.09045,1.08905,1.09045,2820400000.0
2009-09-28 17:15:00,1.09045,1.09075,1.0902,1.09025,1547700000.0
2009-09-28 17:20:00,1.09025,1.09035,1.08835,1.0889,1902700000.0
2009-09-28 17:25:00,1.08885,1.0894,1.08825,1.0885,2794800001.0
2009-09-28 17:30:00,1.0885,1.08855,1.08795,1.08805,2952500000.0
2009-09-28 17:35:00,1.08805,1.0885,1.08755,1.08775,2473400008.0
2009-09-28 17:40:00,1.08775,1.0884,1.0865,1.08765,3573500004.0
2009-09-28 17:45:00,1.08765,1.08805,1.08715,1.0872,3104300000.0
2009-09-28 17:50:00,1.0872,1.0872,1.08595,1.0864,1797800000.0
2009-09-28 17:55:00,1.08635,1.0868,1.08565,1.0859,2166500001.0
2009-09-28 18:00:00,1.0859,1.08615,1.0852,1.0853,3215300000.0
2009-09-28 18:05:00,1.0853,1.0853,1.08315,1.08405,3253999999.0
2009-09-28 18:10:00,1.08405,1.08475,1.08355,1.08415,1323899999.0
2009-09-28 18:15:00,1.08415,1.0847,1.084,1.08455,653200000.0
2009-09-28 18:20:00,1.08455,1.08485,1.08435,1.0845,1816900002.0
2009-09-28 18:25:00,1.0845,1.0848,1.08405,1.0847,1180900000.0
2009-09-28 18:30:00,1.0847,1.0858,1.0844,1.0854,727000000.0
2009-09-28 18:35:00,1.0854,1.08555,1.0854,1.08545,948800000.0
2009-09-28 18:40:00,1.08545,1.0858,1.0852,1.0854,982500000.0
2009-09-28 18:45:00,1.0854,1.086,1.08475,1.08545,1019100000.0
2009-09-28 18:50:00,1.08545,1.08695,1.085,1.08635,1151900000.0
2009-09-28 18:55:00,1.0863,1.08725,1.0863,1.087,1466300000.0
2009-09-28 19:00:00,1.087,1.0873,1.08595,1.08595,1956400000.0
2009-09-28 19:05:00,1.08595,1.0872,1.08595,1.08705,1764800000.0
2009-09-28 19:10:00,1.08665,1.08725,1.08655,1.0867,1352500000.0
2009-09-28 19:15:00,1.08675,1.08695,1.0864,1.0869,809400001.0
2009-09-28 19:20:00,1.0869,1.0871,1.08655,1.0871,799400001.0
2009-09-28 19:25:00,1.0871,1.08725,1.0866,1.0866,1211300001.0
2009-09-28 19:30:00,1.08665,1.08665,1.08595,1.08655,841099999.0
2009-09-28 19:35:00,1.0866,1.08725,1.0866,1.08725,587200000.0
2009-09-28 19:40:00,1.08725,1.08725,1.0866,1.08695,1422700003.0
2009-09-28 19:45:00,1.08705,1.08805,1.08705,1.0877,2112799998.0
2009-09-28 19:50:00,1.08765,1.08815,1.08745,1.088,1287700000.0
2009-09-28 19:55:00,1.088,1.0881,1.0875,1.0875,1056000000.0
2009-09-28 20:00:00,1.0875,1.0882,1.0874,1.08815,1058400000.0
2009-09-28 20:05:00,1.08815,1.0888,1.08805,1.08875,741400000.0
2009-09-28 20:10:00,1.0888,1.0892,1.08825,1.08825,828700000.0
2009-09-28 20:15:00,1.08825,1.08825,1.087,1.08705,1332500000.0
2009-09-28 20:20:00,1.08705,1.0872,1.0865,1.08685,911600000.0
2009-09-28 20:25:00,1.08685,1.0871,1.0865,1.08665,1034999999.0
2009-09-28 20:30:00,1.08665,1.08705,1.08645,1.08705,850600000.0
2009-09-28 20:35:00,1.08705,1.0875,1.08675,1.0872,892500000.0
2009-09-28 20:40:00,1.0872,1.08765,1.08705,1.08725,1994300005.0
2009-09-28 20:45:00,1.08725,1.08725,1.0865,1.0868,1962000000.0
2009-09-28 20:50:00,1.08685,1.08715,1.08645,1.08695,1420700000.0
2009-09-28 20:55:00,1.08695,1.0874,1.08665,1.0867,1170400000.0
2009-09-28 21:00:00,1.0867,1.0868,1.08605,1.08625,1297800000.0
2009-09-28 21:05:00,1.08635,1.08675,1.08635,1.08675,520600000.0
2009-09-28 21:10:00,1.08675,1.0873,1.08675,1.0871,625600000.0
2009-09-28 21:15:00,1.0871,1.0873,1.0865,1.08685,606900000.0
2009-09-28 21:20:00,1.08685,1.08685,1.086,1.08655,590800000.0
2009-09-28 21:25:00,1.08655,1.08665,1.0861,1.08655,948600000.0
2009-09-28 21:30:00,1.08655,1.08655,1.0861,1.0863,499700000.0
2009-09-28 21:35:00,1.08635,1.08665,1.0863,1.0864,339500000.0
2009-09-28 21:40:00,1.08645,1.08675,1.08635,1.08645,382500000.0
2009-09-28 21:45:00,1.08645,1.08745,1.08645,1.08725,937100000.0
2009-09-28 21:50:00,1.0873,1.0874,1.0869,1.08725,1897200002.0
2009-09-28 21:55:00,1.08725,1.08745,1.08705,1.0873,1688199998.0
2009-09-28 22:00:00,1.0874,1.08795,1.08705,1.08715,902600001.0
2009-09-28 22:05:00,1.08715,1.0872,1.0868,1.0871,452900000.0
2009-09-28 22:10:00,1.0871,1.08735,1.0863,1.08675,444000000.0
2009-09-28 22:15:00,1.08665,1.0868,1.0865,1.08675,187300000.0
2009-09-28 22:20:00,1.08675,1.0869,1.08645,1.0867,90200000.0
2009-09-28 22:25:00,1.0863,1.0868,1.0863,1.0865,194400000.0
2009-09-28 22:30:00,1.0865,1.0865,1.08585,1.08615,216400000.0
2009-09-28 22:35:00,1.08615,1.08625,1.0856,1.0858,246900000.0
2009-09-28 22:40:00,1.08585,1.086,1.0855,1.08565,113200000.0
2009-09-28 22:45:00,1.08565,1.0858,1.08525,1.08545,338200000.0
2009-09-28 22:50:00,1.08545,1.0856,1.0852,1.08555,197500000.0
2009-09-28 22:55:00,1.08555,1.08585,1.0841,1.08415,215300000.0
2009-09-28 23:00:00,1.0842,1.085,1.0842,1.08495,96200000.0
2009-09-28 23:05:00,1.08495,1.08515,1.08465,1.085,68400000.0
2009-09-28 23:10:00,1.0849,1.0849,1.08405,1.08455,128200000.0
2009-09-28 23:15:00,1.08465,1.08505,1.0846,1.0849,196400000.0
2009-09-28 23:20:00,1.0849,1.0849,1.0846,1.0849,283700000.0
2009-09-28 23:25:00,1.0849,1.085,1.08455,1.0849,89900000.0
2009-09-28 23:30:00,1.0849,1.0849,1.08456,1.0847,133100000.0
2009-09-28 23:35:00,1.08475,1.087,1.08444,1.085,321300000.0
2009-09-28 23:40:00,1.085,1.08505,1.08477,1.08495,109400000.0
2009-09-28 23:45:00,1.08495,1.0851,1.0848,1.08495,108000000.0
2009-09-28 23:50:00,1.08493,1.0851,1.08481,1.08497,181600000.0
2009-09-28 23:55:00,1.08505,1.08525,1.08505,1.08525,82900000.0
2009-09-29 00:00:00,1.08525,1.08525,1.08492,1.0852,253500000.0
2009-09-29 00:05:00,1.0848,1.08515,1.08473,1.08515,136600000.0
2009-09-29 00:10:00,1.08515,1.08515,1.08495,1.08495,10000000.0
2009-09-29 00:15:00,1.08495,1.08495,1.08477,1.08483,34450000.0
2009-09-29 00:20:00,1.08495,1.08495,1.08495,1.08495,8500000.0
2009-09-29 00:25:00,1.08495,1.08495,1.08495,1.08495,4800000.0
2009-09-29 00:30:00,1.08495,1.08495,1.08447,1.08475,84500000.0
2009-09-29 00:35:00,1.08465,1.0848,1.08454,1.0846,223100000.0
2009-09-29 00:40:00,1.0848,1.0848,1.08437,1.08446,49200000.0
2009-09-29 00:45:00,1.0848,1.08502,1.08478,1.0849,54200000.0
2009-09-29 00:50:00,1.08478,1.0849,1.0845,1.08485,78700000.0
2009-09-29 00:55:00,1.08485,1.08515,1.08475,1.0851,147500000.0
2009-09-29 01:00:00,1.0851,1.0855,1.0843,1.0845,350200000.0
2009-09-29 01:05:00,1.08455,1.08465,1.08455,1.08455,92600000.0
2009-09-29 01:10:00,1.08455,1.08455,1.0835,1.0844,383100000.0
2009-09-29 01:15:00,1.0844,1.0846,1.08407,1.08421,208700000.0
2009-09-29 01:20:00,1.08435,1.08455,1.08397,1.08445,107900000.0
2009-09-29 01:25:00,1.08445,1.08485,1.08445,1.08485,89400000.0
2009-09-29 01:30:00,1.08485,1.08485,1.08436,1.08445,73800000.0
2009-09-29 01:35:00,1.08485,1.08525,1.08485,1.0851,136000000.0
2009-09-29 01:40:00,1.08515,1.08535,1.0851,1.08525,99300000.0
2009-09-29 01:45:00,1.08477,1.08555,1.08477,1.08535,527199999.0
2009-09-29 01:50:00,1.08535,1.08565,1.0853,1.08555,211500000.0
2009-09-29 01:55:00,1.08555,1.08565,1.0853,1.08535,190500000.0
2009-09-29 02:00:00,1.0855,1.08585,1.08475,1.08555,461600000.0
2009-09-29 02:05:00,1.08555,1.08585,1.085,1.0857,185400000.0
2009-09-29 02:10:00,1.08565,1.08605,1.0856,1.08605,465999999.0
2009-09-29 02:15:00,1.086,1.08605,1.08565,1.0858,134600000.0
2009-09-29 02:20:00,1.08575,1.08595,1.08565,1.08585,98800000.0
2009-09-29 02:25:00,1.0858,1.08595,1.08534,1.08534,151100000.0
2009-09-29 02:30:00,1.08595,1.08595,1.0854,1.08565,327900000.0
2009-09-29 02:35:00,1.08575,1.08615,1.08565,1.08605,281800000.0
2009-09-29 02:40:00,1.08605,1.08645,1.08595,1.08605,621800000.0
2009-09-29 02:45:00,1.086,1.0864,1.08575,1.08605,293200000.0
2009-09-29 02:50:00,1.08605,1.0865,1.08575,1.0865,321400000.0
2009-09-29 02:55:00,1.0866,1.08665,1.08635,1.08645,337600000.0
2009-09-29 03:00:00,1.08645,1.0867,1.08635,1.08645,155500000.0
2009-09-29 03:05:00,1.0866,1.08665,1.08625,1.08651,63300000.0
2009-09-29 03:10:00,1.0866,1.08665,1.08625,1.08645,103400000.0
2009-09-29 03:15:00,1.08645,1.0868,1.08617,1.08646,248100000.0
2009-09-29 03:20:00,1.0864,1.08695,1.08633,1.08675,335000000.0
2009-09-29 03:25:00,1.08657,1.08675,1.08585,1.08605,184500000.0
2009-09-29 03:30:00,1.08605,1.08625,1.08582,1.086,199000000.0
2009-09-29 03:35:00,1.08625,1.08655,1.086,1.08655,142400000.0
2009-09-29 03:40:00,1.08655,1.08665,1.0863,1.0863,74300000.0
2009-09-29 03:45:00,1.0863,1.08665,1.0862,1.0862,114600000.0
2009-09-29 03:50:00,1.0862,1.08635,1.08615,1.08615,192400000.0
2009-09-29 03:55:00,1.08615,1.0862,1.0854,1.08545,424100000.0
2009-09-29 04:00:00,1.08545,1.08545,1.085,1.08545,432900000.0
2009-09-29 04:05:00,1.08545,1.08565,1.08545,1.08565,182000000.0
2009-09-29 04:10:00,1.08565,1.08565,1.0853,1.08565,143700000.0
2009-09-29 04:15:00,1.08565,1.08585,1.08525,1.0855,126800000.0
2009-09-29 04:20:00,1.08555,1.0856,1.08485,1.08495,276000000.0
2009-09-29 04:25:00,1.08495,1.08495,1.0844,1.0848,324400000.0
2009-09-29 04:30:00,1.0845,1.08505,1.0844,1.08505,169600000.0
2009-09-29 04:35:00,1.08515,1.08565,1.08485,1.085,278800000.0
2009-09-29 04:40:00,1.085,1.0852,1.0849,1.08515,73300000.0
2009-09-29 04:45:00,1.08515,1.08515,1.08495,1.08515,74700000.0
2009-09-29 04:50:00,1.0851,1.08515,1.08465,1.08495,75400000.0
2009-09-29 04:55:00,1.0849,1.08525,1.0845,1.08525,126600000.0
2009-09-29 05:00:00,1.08535,1.08565,1.08515,1.08515,161700000.0
2009-09-29 05:05:00,1.08515,1.08515,1.08475,1.08495,177000000.0
2009-09-29 05:10:00,1.08472,1.08515,1.08455,1.08495,125420000.0
2009-09-29 05:15:00,1.0851,1.0853,1.0851,1.0852,101600000.0
2009-09-29 05:20:00,1.08525,1.08535,1.085,1.08535,61200000.0
2009-09-29 05:25:00,1.08535,1.08555,1.08525,1.08555,71000000.0
2009-09-29 05:30:00,1.08555,1.08555,1.08525,1.08525,154800000.0
2009-09-29 05:35:00,1.08525,1.08545,1.08525,1.08525,57400000.0
2009-09-29 05:40:00,1.08525,1.08545,1.08525,1.0853,145900000.0
2009-09-29 05:45:00,1.0853,1.08545,1.08525,1.08535,109600000.0
2009-09-29 05:50:00,1.08535,1.08535,1.08525,1.08535,38600000.0
2009-09-29 05:55:00,1.08535,1.08535,1.08508,1.0853,129800000.0
2009-09-29 06:00:00,1.0853,1.08535,1.0852,1.0852,88800000.0
2009-09-29 06:05:00,1.08515,1.08525,1.08465,1.08465,249600000.0
2009-09-29 06:10:00,1.08465,1.08475,1.08465,1.0847,43400000.0
2009-09-29 06:15:00,1.08475,1.08495,1.08463,1.08477,72900000.0
2009-09-29 06:20:00,1.08495,1.08505,1.08474,1.08505,184900000.0
2009-09-29 06:25:00,1.08493,1.08505,1.08445,1.0845,190900000.0
2009-09-29 06:30:00,1.08455,1.08495,1.08435,1.0847,296200000.0
2009-09-29 06:35:00,1.0847,1.08495,1.0846,1.08495,194800000.0
2009-09-29 06:40:00,1.08495,1.08495,1.0847,1.08475,124200000.0
2009-09-29 06:45:00,1.08475,1.08505,1.0847,1.08505,101500000.0
2009-09-29 06:50:00,1.08495,1.08495,1.0847,1.08475,109000000.0
2009-09-29 06:55:00,1.08475,1.08475,1.08405,1.08425,108500000.0
2009-09-29 07:00:00,1.0841,1.08445,1.08374,1.08435,487600000.0
2009-09-29 07:05:00,1.08435,1.0845,1.08365,1.08375,196800000.0
2009-09-29 07:10:00,1.08375,1.0842,1.08375,1.084,225400000.0
2009-09-29 07:15:00,1.08405,1.08405,1.08185,1.082,479200000.0
2009-09-29 07:20:00,1.08215,1.0822,1.08095,1.0812,576600000.0
2009-09-29 07:25:00,1.0812,1.08185,1.08115,1.0817,190700000.0
2009-09-29 07:30:00,1.08175,1.08195,1.07935,1.0797,611200000.0
2009-09-29 07:35:00,1.07985,1.08075,1.0797,1.08065,363800000.0
2009-09-29 07:40:00,1.08065,1.0813,1.08028,1.0811,532300000.0
2009-09-29 07:45:00,1.08105,1.08175,1.08105,1.0811,425200000.0
2009-09-29 07:50:00,1.0811,1.08155,1.08065,1.08105,273400000.0
2009-09-29 07:55:00,1.08105,1.08155,1.08095,1.08145,234700000.0
2009-09-29 08:00:00,1.08145,1.0819,1.08125,1.0817,557200000.0
2009-09-29 08:05:00,1.08175,1.0825,1.0815,1.08225,505500000.0
2009-09-29 08:10:00,1.08225,1.08265,1.0815,1.0826,349100000.0
2009-09-29 08:15:00,1.0826,1.083,1.08095,1.0829,620800000.0
2009-09-29 08:20:00,1.0829,1.0833,1.08245,1.0825,502200000.0
2009-09-29 08:25:00,1.0825,1.08325,1.0825,1.08315,457500000.0
2009-09-29 08:30:00,1.0832,1.0832,1.08255,1.08265,301300000.0
2009-09-29 08:35:00,1.08265,1.0835,1.0824,1.0834,529700003.0
2009-09-29 08:40:00,1.08335,1.08335,1.08185,1.08185,455299999.0
2009-09-29 08:45:00,1.0819,1.0826,1.0815,1.0826,406900000.0
2009-09-29 08:50:00,1.08265,1.08325,1.0826,1.0826,500400000.0
2009-09-29 08:55:00,1.0826,1.0827,1.08155,1.0821,365100000.0
2009-09-29 09:00:00,1.08205,1.08265,1.08175,1.0826,1156400000.0
2009-09-29 09:05:00,1.0826,1.0831,1.08215,1.0824,636300000.0
2009-09-29 09:10:00,1.0824,1.08375,1.0824,1.08375,495900000.0
2009-09-29 09:15:00,1.08375,1.085,1.08375,1.0846,792000000.0
2009-09-29 09:20:00,1.0846,1.08465,1.0828,1.08305,944700000.0
2009-09-29 09:25:00,1.083,1.08325,1.08225,1.0825,887900000.0
2009-09-29 09:30:00,1.0825,1.0842,1.0825,1.0842,1060700000.0
2009-09-29 09:35:00,1.0842,1.08435,1.083,1.08345,641900000.0
2009-09-29 09:40:00,1.08355,1.08475,1.0834,1.08455,1205000000.0
2009-09-29 09:45:00,1.08455,1.08455,1.0833,1.08395,726500000.0
2009-09-29 09:50:00,1.08395,1.08445,1.0837,1.08445,777100000.0
2009-09-29 09:55:00,1.08445,1.0846,1.08305,1.08335,1076100000.0
2009-09-29 10:00:00,1.0834,1.0849,1.0834,1.0847,768400000.0
2009-09-29 10:05:00,1.0847,1.08475,1.08275,1.08305,935200000.0
2009-09-29 10:10:00,1.08305,1.0842,1.0829,1.0838,731300000.0
2009-09-29 10:15:00,1.08375,1.08375,1.08305,1.08355,506400000.0
2009-09-29 10:20:00,1.08355,1.08385,1.08345,1.0838,311100000.0
2009-09-29 10:25:00,1.0838,1.08445,1.08345,1.0843,810700000.0
2009-09-29 10:30:00,1.08435,1.0855,1.0841,1.0854,1007500002.0
2009-09-29 10:35:00,1.08545,1.08595,1.08475,1.08595,1328500000.0
2009-09-29 10:40:00,1.08585,1.0865,1.0855,1.08635,1277800000.0
2009-09-29 10:45:00,1.08635,1.08655,1.08555,1.08565,1001700000.0
2009-09-29 10:50:00,1.08565,1.08565,1.08525,1.0854,523300000.0
2009-09-29 10:55:00,1.0853,1.0855,1.0851,1.0855,474800000.0
2009-09-29 11:00:00,1.0855,1.08665,1.0855,1.0859,1074900000.0
2009-09-29 11:05:00,1.08585,1.0863,1.0855,1.08595,948700000.0
2009-09-29 11:10:00,1.086,1.0862,1.0859,1.0861,625500000.0
2009-09-29 11:15:00,1.08615,1.08675,1.08605,1.08665,594100000.0
2009-09-29 11:20:00,1.08665,1.08935,1.0865,1.0887,1009900002.0
2009-09-29 11:25:00,1.08865,1.0896,1.0882,1.0886,819800000.0
2009-09-29 11:30:00,1.0886,1.0889,1.08845,1.08865,325400000.0
2009-09-29 11:35:00,1.08865,1.08905,1.08865,1.08875,169300000.0
2009-09-29 11:40:00,1.0889,1.08895,1.0882,1.08845,258700000.0
2009-09-29 11:45:00,1.08845,1.08845,1.08745,1.08745,570600000.0
2009-09-29 11:50:00,1.0875,1.08805,1.0872,1.0878,748600000.0
2009-09-29 11:55:00,1.08785,1.08945,1.08785,1.0894,404600000.0
2009-09-29 12:00:00,1.0894,1.0894,1.08845,1.08845,674900000.0
2009-09-29 12:05:00,1.08845,1.0888,1.08845,1.08865,876900000.0
2009-09-29 12:10:00,1.08865,1.08915,1.08835,1.0884,703100000.0
2009-09-29 12:15:00,1.0884,1.0891,1.0883,1.0889,807200000.0
2009-09-29 12:20:00,1.0889,1.08975,1.08885,1.08915,906800000.0
2009-09-29 12:25:00,1.08915,1.08945,1.08865,1.08945,499700000.0
2009-09-29 12:30:00,1.08955,1.0896,1.08355,1.08585,1303300000.0
2009-09-29 12:35:00,1.0859,1.0873,1.0859,1.08675,855700000.0
2009-09-29 12:40:00,1.08675,1.088,1.08565,1.08765,1165199999.0
2009-09-29 12:45:00,1.08765,1.08815,1.08745,1.0877,397500000.0
2009-09-29 12:50:00,1.0877,1.0877,1.0871,1.08755,428700000.0
2009-09-29 12:55:00,1.08755,1.0884,1.0875,1.08835,411800000.0
2009-09-29 13:00:00,1.0884,1.08895,1.0877,1.0886,777200000.0
2009-09-29 13:05:00,1.08855,1.0891,1.0876,1.0878,651800000.0
2009-09-29 13:10:00,1.0878,1.08785,1.08695,1.08715,593100000.0
2009-09-29 13:15:00,1.08715,1.08765,1.08655,1.0867,571800000.0
2009-09-29 13:20:00,1.0868,1.0872,1.08675,1.087,573900000.0
2009-09-29 13:25:00,1.087,1.08735,1.08655,1.08655,598300000.0
2009-09-29 13:30:00,1.08665,1.0867,1.0863,1.08635,601300000.0
2009-09-29 13:35:00,1.08635,1.08635,1.0854,1.08585,888100001.0
2009-09-29 13:40:00,1.0859,1.08685,1.08575,1.0868,325400000.0
2009-09-29 13:45:00,1.0868,1.0869,1.0863,1.0863,474400000.0
2009-09-29 13:50:00,1.0863,1.0872,1.08625,1.0868,538500000.0
2009-09-29 13:55:00,1.0868,1.08805,1.0868,1.08805,313200000.0
2009-09-29 14:00:00,1.08805,1.089,1.08805,1.08885,670500000.0
2009-09-29 14:05:00,1.08905,1.08905,1.0885,1.0886,757500000.0
2009-09-29 14:10:00,1.0886,1.09005,1.0882,1.09,781499998.0
2009-09-29 14:15:00,1.09005,1.091,1.08975,1.09065,2752200003.0
2009-09-29 14:20:00,1.09065,1.0914,1.09015,1.09025,2075100002.0
2009-09-29 14:25:00,1.09025,1.0905,1.0887,1.08895,1354499999.0
2009-09-29 14:30:00,1.08895,1.0899,1.08895,1.08985,1247400000.0
2009-09-29 14:35:00,1.0899,1.0908,1.08965,1.09015,1200500001.0
2009-09-29 14:40:00,1.09025,1.091,1.08985,1.09,1284700000.0
2009-09-29 14:45:00,1.09,1.09035,1.08915,1.08915,1069300000.0
2009-09-29 14:50:00,1.08915,1.0892,1.0883,1.08865,1199100000.0
2009-09-29 14:55:00,1.08865,1.08885,1.08845,1.0887,1189299998.0
2009-09-29 15:00:00,1.08875,1.08885,1.08775,1.0881,1807099999.0
2009-09-29 15:05:00,1.08815,1.08895,1.08785,1.0888,1608599999.0
2009-09-29 15:10:00,1.08875,1.0891,1.0879,1.08825,1955900000.0
2009-09-29 15:15:00,1.0882,1.08925,1.0878,1.0891,1580300001.0
2009-09-29 15:20:00,1.08905,1.08975,1.0885,1.08965,1503299998.0
2009-09-29 15:25:00,1.08965,1.09005,1.08945,1.08985,2178800000.0
2009-09-29 15:30:00,1.08985,1.0905,1.08885,1.089,3576700001.0
2009-09-29 15:35:00,1.089,1.08925,1.0867,1.08675,2598000002.0
2009-09-29 15:40:00,1.08675,1.0878,1.0865,1.08725,3235900001.0
2009-09-29 15:45:00,1.08725,1.08935,1.08725,1.0892,3607999997.0
2009-09-29 15:50:00,1.0892,1.08975,1.0879,1.08945,3124100002.0
2009-09-29 15:55:00,1.08945,1.0897,1.08755,1.0897,3184400000.0
2009-09-29 16:00:00,1.0898,1.09235,1.0896,1.09095,3383800002.0
2009-09-29 16:05:00,1.09095,1.0912,1.08945,1.08945,2547299998.0
2009-09-29 16:10:00,1.08945,1.0906,1.088,1.08835,3507599999.0
2009-09-29 16:15:00,1.08835,1.08905,1.08775,1.0883,3690200001.0
2009-09-29 16:20:00,1.0883,1.09115,1.08815,1.0911,2886899999.0
2009-09-29 16:25:00,1.09115,1.09145,1.09005,1.09005,2735200008.0
2009-09-29 16:30:00,1.09,1.09045,1.0893,1.08935,2119600000.0
2009-09-29 16:35:00,1.08935,1.08985,1.0883,1.089,1530100000.0
2009-09-29 16:40:00,1.089,1.08925,1.0878,1.08925,2176800000.0
2009-09-29 16:45:00,1.08925,1.0895,1.0877,1.08785,3043999999.0
2009-09-29 16:50:00,1.0879,1.08865,1.08745,1.08865,2354500001.0
2009-09-29 16:55:00,1.08865,1.0891,1.0879,1.0879,3183299994.0
2009-09-29 17:00:00,1.0879,1.08845,1.08765,1.0879,3057200000.0
2009-09-29 17:05:00,1.0879,1.0879,1.0872,1.08745,2265599998.0
2009-09-29 17:10:00,1.08745,1.08805,1.0871,1.0876,2036699997.0
2009-09-29 17:15:00,1.0876,1.08785,1.08715,1.08755,781200000.0
2009-09-29 17:20:00,1.08755,1.0876,1.08665,1.08715,2335699996.0
2009-09-29 17:25:00,1.08715,1.08725,1.0865,1.08665,1863100000.0
2009-09-29 17:30:00,1.08665,1.08675,1.08605,1.08625,1945100009.0
2009-09-29 17:35:00,1.08625,1.08685,1.0858,1.08665,1357799997.0
2009-09-29 17:40:00,1.08665,1.08675,1.08515,1.0857,1451500002.0
2009-09-29 17:45:00,1.0857,1.0878,1.08565,1.0874,2341200000.0
2009-09-29 17:50:00,1.0874,1.088,1.08675,1.08685,2390900001.0
2009-09-29 17:55:00,1.08685,1.0874,1.0865,1.08725,826000000.0
2009-09-29 18:00:00,1.08725,1.0873,1.08695,1.08715,495400000.0
2009-09-29 18:05:00,1.08715,1.08795,1.08715,1.08735,1367500000.0
2009-09-29 18:10:00,1.08735,1.08795,1.0867,1.08675,1051300000.0
2009-09-29 18:15:00,1.08675,1.0873,1.0867,1.08725,467300000.0
2009-09-29 18:20:00,1.08725,1.08755,1.0869,1.08715,577600000.0
2009-09-29 18:25:00,1.0872,1.08725,1.0868,1.08715,789000000.0
2009-09-29 18:30:00,1.08715,1.08745,1.08655,1.0871,1297100000.0
2009-09-29 18:35:00,1.08695,1.08695,1.08605,1.08615,641200000.0
2009-09-29 18:40:00,1.08615,1.08645,1.08605,1.08605,366500000.0
2009-09-29 18:45:00,1.08605,1.08605,1.08535,1.0854,1296000000.0
2009-09-29 18:50:00,1.0855,1.0858,1.08505,1.08505,1634699999.0
2009-09-29 18:55:00,1.08505,1.08545,1.0846,1.0847,1549200000.0
2009-09-29 19:00:00,1.08465,1.0847,1.0838,1.084,1511700000.0
2009-09-29 19:05:00,1.08405,1.08475,1.08395,1.0847,997200000.0
2009-09-29 19:10:00,1.0848,1.0856,1.08455,1.0855,1011500000.0
2009-09-29 19:15:00,1.0855,1.08615,1.0851,1.08585,1780000000.0
2009-09-29 19:20:00,1.08585,1.0859,1.08525,1.0854,829900000.0
2009-09-29 19:25:00,1.0853,1.08605,1.0853,1.0858,634100000.0
2009-09-29 19:30:00,1.0858,1.08605,1.0856,1.0856,611100000.0
2009-09-29 19:35:00,1.0856,1.08575,1.0849,1.08525,1156600002.0
2009-09-29 19:40:00,1.08525,1.0857,1.0847,1.08475,1266799999.0
2009-09-29 19:45:00,1.08475,1.08505,1.0845,1.08465,968500000.0
2009-09-29 19:50:00,1.08465,1.0849,1.084,1.08445,1369700000.0
2009-09-29 19:55:00,1.08445,1.0849,1.084,1.0844,1189100002.0
2009-09-29 20:00:00,1.0844,1.08475,1.08425,1.0846,1284899999.0
2009-09-29 20:05:00,1.0846,1.0846,1.08375,1.0839,1532600001.0
2009-09-29 20:10:00,1.0839,1.0843,1.08385,1.084,1260700000.0
2009-09-29 20:15:00,1.084,1.08415,1.08345,1.0841,1133700000.0
2009-09-29 20:20:00,1.0841,1.08425,1.08375,1.08385,1438099999.0
2009-09-29 20:25:00,1.08385,1.0845,1.08375,1.08415,826400000.0
2009-09-29 20:30:00,1.08415,1.0847,1.08415,1.0845,943000000.0
2009-09-29 20:35:00,1.0845,1.08455,1.0841,1.0845,686900000.0
2009-09-29 20:40:00,1.0845,1.08455,1.0838,1.0843,840500000.0
2009-09-29 20:45:00,1.08435,1.0846,1.08405,1.08415,1840100001.0
2009-09-29 20:50:00,1.08415,1.08435,1.0834,1.08385,930900000.0
2009-09-29 20:55:00,1.08385,1.0839,1.0836,1.08375,1052800000.0
2009-09-29 21:00:00,1.0838,1.0838,1.08335,1.0836,998900000.0
2009-09-29 21:05:00,1.08365,1.0842,1.08355,1.0836,670000000.0
2009-09-29 21:10:00,1.0836,1.08385,1.08335,1.08385,504700000.0
2009-09-29 21:15:00,1.08385,1.08435,1.08375,1.0843,714100000.0
2009-09-29 21:20:00,1.0843,1.0844,1.0838,1.08415,496400000.0
2009-09-29 21:25:00,1.08415,1.08465,1.08385,1.08465,983400003.0
2009-09-29 21:30:00,1.08465,1.0848,1.0841,1.08415,1645700002.0
2009-09-29 21:35:00,1.08435,1.0845,1.08415,1.08425,887100000.0
2009-09-29 21:40:00,1.0843,1.0846,1.0842,1.08445,492400000.0
2009-09-29 21:45:00,1.0845,1.08455,1.0841,1.08445,838700000.0
2009-09-29 21:50:00,1.08445,1.08525,1.0843,1.08505,1322799999.0
2009-09-29 21:55:00,1.08505,1.0857,1.0849,1.0854,329200000.0
2009-09-29 22:00:00,1.0855,1.0855,1.08465,1.08475,542000000.0
2009-09-29 22:05:00,1.08475,1.0849,1.08455,1.0849,266670000.0
2009-09-29 22:10:00,1.08505,1.08545,1.08495,1.08525,287100000.0
2009-09-29 22:15:00,1.08525,1.0856,1.08505,1.08545,242400000.0
2009-09-29 22:20:00,1.08545,1.086,1.08475,1.0859,555540000.0
2009-09-29 22:25:00,1.08585,1.08595,1.0851,1.08585,308400000.0
2009-09-29 22:30:00,1.08585,1.08595,1.0855,1.0857,137400000.0
2009-09-29 22:35:00,1.0858,1.08585,1.08555,1.0857,59800000.0
2009-09-29 22:40:00,1.08575,1.08575,1.0855,1.08565,132700000.0
2009-09-29 22:45:00,1.08565,1.08565,1.08475,1.08475,240920000.0
2009-09-29 22:50:00,1.0848,1.08515,1.08455,1.08455,128600000.0
2009-09-29 22:55:00,1.08455,1.08465,1.0844,1.0844,217800000.0
2009-09-29 23:00:00,1.08435,1.08455,1.08435,1.08445,83550000.0
2009-09-29 23:05:00,1.08445,1.0847,1.08413,1.0845,88700000.0
2009-09-29 23:10:00,1.08412,1.0849,1.0839,1.08475,45200000.0
2009-09-29 23:15:00,1.08475,1.08475,1.08422,1.08422,117700000.0
2009-09-29 23:20:00,1.08455,1.08475,1.08415,1.0846,233100000.0
2009-09-29 23:25:00,1.0846,1.0846,1.08426,1.08438,143800000.0
2009-09-29 23:30:00,1.08475,1.08475,1.0843,1.08442,320000000.0
2009-09-29 23:35:00,1.08475,1.08475,1.08419,1.08475,74800000.0
2009-09-29 23:40:00,1.08444,1.08475,1.0843,1.08432,46550000.0
2009-09-29 23:45:00,1.08435,1.0848,1.08424,1.0848,86500000.0
2009-09-29 23:50:00,1.0848,1.0848,1.0844,1.08475,34350000.0
2009-09-29 23:55:00,1.08475,1.08475,1.0844,1.08475,67100000.0
2009-09-30 00:00:00,1.08475,1.08485,1.08475,1.08475,97800000.0
2009-09-30 00:05:00,1.08475,1.08485,1.08436,1.08465,114900000.0
2009-09-30 00:10:00,1.08459,1.08495,1.08441,1.08495,45400000.0
2009-09-30 00:15:00,1.0846,1.08495,1.08451,1.08458,57900000.0
2009-09-30 00:20:00,1.0851,1.0851,1.08475,1.0848,149100000.0
2009-09-30 00:25:00,1.0848,1.085,1.08451,1.0848,262900000.0
2009-09-30 00:30:00,1.08457,1.08495,1.08423,1.08445,178200000.0
2009-09-30 00:35:00,1.08445,1.08475,1.08415,1.0846,434900000.0
2009-09-30 00:40:00,1.0846,1.0846,1.0842,1.0845,322600000.0
2009-09-30 00:45:00,1.0845,1.08455,1.08445,1.08445,139000000.0
2009-09-30 00:50:00,1.08445,1.0846,1.08445,1.0846,77300000.0
2009-09-30 00:55:00,1.0846,1.0846,1.0843,1.08435,241900000.0
2009-09-30 01:00:00,1.08435,1.0844,1.08415,1.08415,324100000.0
2009-09-30 01:05:00,1.08415,1.08445,1.0841,1.08425,169700000.0
2009-09-30 01:10:00,1.0843,1.08435,1.08405,1.08425,317200000.0
2009-09-30 01:15:00,1.08425,1.0843,1.0842,1.08425,237400000.0
2009-09-30 01:20:00,1.08425,1.08425,1.0841,1.0841,196700000.0
2009-09-30 01:25:00,1.08392,1.0849,1.08375,1.08455,130200000.0
2009-09-30 01:30:00,1.08455,1.0848,1.08455,1.08455,144200000.0
2009-09-30 01:35:00,1.08455,1.08465,1.08435,1.08445,279000000.0
2009-09-30 01:40:00,1.08445,1.08445,1.084,1.08415,249600000.0
2009-09-30 01:45:00,1.08415,1.0842,1.0839,1.084,457400000.0
2009-09-30 01:50:00,1.084,1.0841,1.08365,1.08385,397500000.0
2009-09-30 01:55:00,1.08385,1.084,1.08375,1.08395,131300000.0
2009-09-30 02:00:00,1.08395,1.0845,1.0837,1.0842,245700000.0
2009-09-30 02:05:00,1.0842,1.08435,1.0839,1.08425,155400000.0
2009-09-30 02:10:00,1.08425,1.08445,1.084,1.084,140000000.0
2009-09-30 02:15:00,1.084,1.08405,1.0837,1.08385,154800000.0
2009-09-30 02:20:00,1.08375,1.08385,1.08355,1.08375,324700001.0
2009-09-30 02:25:00,1.0837,1.08375,1.083,1.08305,530000000.0
2009-09-30 02:30:00,1.08305,1.08325,1.0825,1.08295,486800000.0
2009-09-30 02:35:00,1.08295,1.0833,1.08278,1.08291,109750000.0
2009-09-30 02:40:00,1.08335,1.08385,1.08335,1.08385,79200000.0
2009-09-30 02:45:00,1.08385,1.08395,1.08365,1.08365,81800000.0
2009-09-30 02:50:00,1.08365,1.084,1.083,1.08305,268100000.0
2009-09-30 02:55:00,1.08305,1.0835,1.08295,1.08325,292400000.0
2009-09-30 03:00:00,1.08325,1.08325,1.08235,1.08245,153000000.0
2009-09-30 03:05:00,1.08255,1.08265,1.08235,1.08245,116100000.0
2009-09-30 03:10:00,1.08245,1.08315,1.08245,1.08305,225600000.0
2009-09-30 03:15:00,1.083,1.08335,1.0828,1.08295,218700000.0
2009-09-30 03:20:00,1.08295,1.08295,1.08215,1.08225,234100000.0
2009-09-30 03:25:00,1.08225,1.08225,1.08145,1.0817,349399996.0
2009-09-30 03:30:00,1.0817,1.08175,1.0813,1.08155,650499999.0
2009-09-30 03:35:00,1.0816,1.08175,1.081,1.08145,513400000.0
2009-09-30 03:40:00,1.08135,1.08165,1.0811,1.08155,277700000.0
2009-09-30 03:45:00,1.08155,1.08225,1.08155,1.08185,291900000.0
2009-09-30 03:50:00,1.08185,1.08185,1.0811,1.0811,299300008.0
2009-09-30 03:55:00,1.0811,1.08115,1.0807,1.0809,336900000.0
2009-09-30 04:00:00,1.08095,1.08095,1.0804,1.0805,1423299993.0
2009-09-30 04:05:00,1.0805,1.08075,1.0804,1.0806,301699999.0
2009-09-30 04:10:00,1.0806,1.08115,1.0806,1.081,180450000.0
2009-09-30 04:15:00,1.081,1.08125,1.08085,1.08125,262900000.0
2009-09-30 04:20:00,1.08115,1.0813,1.08115,1.08115,96000000.0
2009-09-30 04:25:00,1.08115,1.08145,1.08095,1.08145,178700000.0
2009-09-30 04:30:00,1.08145,1.08145,1.08085,1.0811,202000000.0
2009-09-30 04:35:00,1.08115,1.08115,1.08095,1.08105,103600000.0
2009-09-30 04:40:00,1.08115,1.08115,1.0808,1.08105,172400000.0
2009-09-30 04:45:00,1.08105,1.0811,1.0808,1.0808,180400000.0
2009-09-30 04:50:00,1.0808,1.08085,1.0801,1.08025,956299999.0
2009-09-30 04:55:00,1.08025,1.08045,1.0802,1.08025,606299992.0
2009-09-30 05:00:00,1.08025,1.08075,1.0802,1.08065,195900000.0
2009-09-30 05:05:00,1.08065,1.08075,1.0804,1.08065,318800000.0
2009-09-30 05:10:00,1.0807,1.08115,1.08033,1.08115,189700000.0
2009-09-30 05:15:00,1.08115,1.08155,1.08115,1.08145,114000000.0
2009-09-30 05:20:00,1.0814,1.0814,1.08115,1.08115,147600000.0
2009-09-30 05:25:00,1.08115,1.08145,1.0811,1.08125,52300000.0
2009-09-30 05:30:00,1.08145,1.0817,1.0814,1.0817,107000000.0
2009-09-30 05:35:00,1.0817,1.0817,1.08145,1.08145,68300000.0
2009-09-30 05:40:00,1.08145,1.08145,1.08105,1.08105,143700000.0
2009-09-30 05:45:00,1.08115,1.08135,1.08092,1.0811,75500000.0
2009-09-30 05:50:00,1.0811,1.08115,1.081,1.0811,54600000.0
2009-09-30 05:55:00,1.08091,1.08115,1.0806,1.08105,176400000.0
2009-09-30 06:00:00,1.08115,1.0813,1.0809,1.08124,204600000.0
2009-09-30 06:05:00,1.08127,1.08145,1.08099,1.08135,245000000.0
2009-09-30 06:10:00,1.08135,1.08135,1.08105,1.08125,68000000.0
2009-09-30 06:15:00,1.08125,1.08145,1.0809,1.08112,103800000.0
2009-09-30 06:20:00,1.08135,1.08135,1.08095,1.08105,67400000.0
2009-09-30 06:25:00,1.08105,1.08165,1.08105,1.08155,92500000.0
2009-09-30 06:30:00,1.08155,1.08155,1.08125,1.0813,187200000.0
2009-09-30 06:35:00,1.08113,1.0813,1.08099,1.08115,243100000.0
2009-09-30 06:40:00,1.0811,1.08145,1.0811,1.0814,141900000.0
2009-09-30 06:45:00,1.0814,1.0814,1.08091,1.08107,245500000.0
2009-09-30 06:50:00,1.08094,1.08115,1.08075,1.08075,440500000.0
2009-09-30 06:55:00,1.0808,1.0808,1.0806,1.08065,152200000.0
2009-09-30 07:00:00,1.08065,1.08075,1.0806,1.08065,38000000.0
2009-09-30 07:05:00,1.0805,1.08095,1.08013,1.08095,208000000.0
2009-09-30 07:10:00,1.08095,1.08115,1.08095,1.08115,114100000.0
2009-09-30 07:15:00,1.08115,1.08145,1.08105,1.08115,203000000.0
2009-09-30 07:20:00,1.08115,1.08125,1.0811,1.0811,53300000.0
2009-09-30 07:25:00,1.08086,1.08115,1.08058,1.08105,307200000.0
2009-09-30 07:30:00,1.08105,1.08105,1.08055,1.08055,287000000.0
2009-09-30 07:35:00,1.08055,1.08065,1.07996,1.0806,647700000.0
2009-09-30 07:40:00,1.0806,1.08085,1.0805,1.0807,126200000.0
2009-09-30 07:45:00,1.0807,1.0815,1.0805,1.08055,382700000.0
2009-09-30 07:50:00,1.08065,1.08105,1.08021,1.0807,455700000.0
2009-09-30 07:55:00,1.08075,1.0811,1.08055,1.08095,166600000.0
2009-09-30 08:00:00,1.081,1.08195,1.07955,1.07985,915499997.0
2009-09-30 08:05:00,1.07995,1.0801,1.0795,1.07975,509400000.0
2009-09-30 08:10:00,1.07975,1.08085,1.07975,1.0804,543700000.0
2009-09-30 08:15:00,1.0804,1.08065,1.0799,1.0805,331700000.0
2009-09-30 08:20:00,1.0806,1.08115,1.08045,1.08095,134600000.0
2009-09-30 08:25:00,1.08095,1.081,1.08065,1.081,84600000.0
2009-09-30 08:30:00,1.081,1.08155,1.0809,1.08145,189700000.0
2009-09-30 08:35:00,1.08145,1.0817,1.08125,1.08135,287100000.0
2009-09-30 08:40:00,1.08135,1.08145,1.0807,1.08095,272500000.0
2009-09-30 08:45:00,1.08095,1.08115,1.08065,1.08075,576800000.0
2009-09-30 08:50:00,1.08075,1.08075,1.08,1.08,322900000.0
2009-09-30 08:55:00,1.08,1.08025,1.0799,1.08015,288900000.0
2009-09-30 09:00:00,1.0802,1.08025,1.07875,1.07885,2390299998.0
2009-09-30 09:05:00,1.07885,1.0795,1.0788,1.0794,1576800001.0
2009-09-30 09:10:00,1.07945,1.0799,1.07935,1.0797,387000000.0
2009-09-30 09:15:00,1.0797,1.0798,1.07925,1.07955,1176100000.0
2009-09-30 09:20:00,1.07955,1.0802,1.07955,1.08005,783400000.0
2009-09-30 09:25:00,1.08005,1.08055,1.08005,1.08025,638700000.0
2009-09-30 09:30:00,1.08025,1.0803,1.07975,1.07985,833200000.0
2009-09-30 09:35:00,1.0799,1.08015,1.07985,1.07985,871100000.0
2009-09-30 09:40:00,1.07985,1.08025,1.07965,1.07975,928900000.0
2009-09-30 09:45:00,1.07975,1.08005,1.07915,1.07945,905900000.0
2009-09-30 09:50:00,1.07945,1.07995,1.07935,1.07995,559300000.0
2009-09-30 09:55:00,1.07995,1.0803,1.0793,1.0798,634200000.0
2009-09-30 10:00:00,1.0799,1.0803,1.0796,1.08015,1086800000.0
2009-09-30 10:05:00,1.08015,1.0805,1.08005,1.08045,550000000.0
2009-09-30 10:10:00,1.08045,1.08045,1.0794,1.0796,751700000.0
2009-09-30 10:15:00,1.0796,1.07975,1.07875,1.07905,889100000.0
2009-09-30 10:20:00,1.0791,1.0793,1.0788,1.07895,592300000.0
2009-09-30 10:25:00,1.07895,1.07895,1.07675,1.0769,2126700001.0
2009-09-30 10:30:00,1.0769,1.0778,1.07665,1.07765,1118500000.0
2009-09-30 10:35:00,1.07765,1.07815,1.07765,1.07795,1074700001.0
2009-09-30 10:40:00,1.07795,1.07805,1.07695,1.07695,753200000.0
2009-09-30 10:45:00,1.07695,1.07695,1.0753,1.07575,1122800001.0
2009-09-30 10:50:00,1.07575,1.0759,1.0755,1.0759,1297900001.0
2009-09-30 10:55:00,1.07585,1.076,1.07555,1.076,788600000.0
2009-09-30 11:00:00,1.0761,1.07615,1.07555,1.0756,786500000.0
2009-09-30 11:05:00,1.07555,1.07605,1.07535,1.0754,1038000000.0
2009-09-30 11:10:00,1.07545,1.0756,1.0753,1.0756,675700000.0
2009-09-30 11:15:00,1.0756,1.0762,1.0754,1.07555,845000000.0
2009-09-30 11:20:00,1.07555,1.07555,1.0736,1.07375,1320500000.0
2009-09-30 11:25:00,1.07375,1.0739,1.07215,1.07215,1602300000.0
2009-09-30 11:30:00,1.07215,1.0731,1.07145,1.07305,1103700000.0
2009-09-30 11:35:00,1.0731,1.0731,1.0724,1.0727,763400000.0
2009-09-30 11:40:00,1.0729,1.073,1.0724,1.07275,758100000.0
2009-09-30 11:45:00,1.07275,1.0734,1.0724,1.07315,758400000.0
2009-09-30 11:50:00,1.07315,1.0733,1.0726,1.0727,892300000.0
2009-09-30 11:55:00,1.0727,1.07295,1.07265,1.07265,762000000.0
2009-09-30 12:00:00,1.0727,1.07295,1.07215,1.0723,580600000.0
2009-09-30 12:05:00,1.0723,1.0729,1.07125,1.07275,823800000.0
2009-09-30 12:10:00,1.0728,1.0735,1.07245,1.07345,405300000.0
2009-09-30 12:15:00,1.07345,1.07355,1.07335,1.07345,190300000.0
2009-09-30 12:20:00,1.0734,1.07345,1.0721,1.07235,824300000.0
2009-09-30 12:25:00,1.0724,1.0737,1.0724,1.0734,720300001.0
2009-09-30 12:30:00,1.0734,1.0736,1.0731,1.0731,1018500001.0
2009-09-30 12:35:00,1.0731,1.0733,1.0731,1.0733,844500000.0
2009-09-30 12:40:00,1.0733,1.0735,1.0732,1.07345,634100000.0
2009-09-30 12:45:00,1.0735,1.0736,1.07315,1.07355,651299999.0
2009-09-30 12:50:00,1.0736,1.07365,1.07265,1.07275,715600000.0
2009-09-30 12:55:00,1.07275,1.07325,1.07195,1.07315,1495500000.0
2009-09-30 13:00:00,1.07315,1.0732,1.0725,1.07275,1150700000.0
2009-09-30 13:05:00,1.07275,1.07325,1.07205,1.07235,1441500000.0
2009-09-30 13:10:00,1.07235,1.073,1.07225,1.07225,817200000.0
2009-09-30 13:15:00,1.07225,1.07255,1.07165,1.07175,1006500000.0
2009-09-30 13:20:00,1.07175,1.07175,1.071,1.0713,892500001.0
2009-09-30 13:25:00,1.0713,1.07265,1.071,1.0726,1014100000.0
2009-09-30 13:30:00,1.0726,1.07335,1.07255,1.0731,1770000001.0
2009-09-30 13:35:00,1.0731,1.07345,1.07265,1.07285,1036300000.0
2009-09-30 13:40:00,1.07265,1.07335,1.0726,1.07325,815300000.0
2009-09-30 13:45:00,1.07325,1.0736,1.07295,1.07355,1951099998.0
2009-09-30 13:50:00,1.0736,1.07435,1.0733,1.0737,2672699998.0
2009-09-30 13:55:00,1.0737,1.0745,1.0735,1.07385,1976499997.0
2009-09-30 14:00:00,1.07385,1.07435,1.0735,1.0738,2476199998.0
2009-09-30 14:05:00,1.0738,1.07395,1.07305,1.07325,2562699998.0
2009-09-30 14:10:00,1.07325,1.0735,1.0723,1.0728,2596700006.0
2009-09-30 14:15:00,1.07285,1.07415,1.07255,1.07285,2816300000.0
2009-09-30 14:20:00,1.07285,1.07495,1.07265,1.0744,2808600001.0
2009-09-30 14:25:00,1.07445,1.0754,1.0743,1.0749,2435499999.0
2009-09-30 14:30:00,1.0749,1.07545,1.0732,1.0743,2959699999.0
2009-09-30 14:35:00,1.07435,1.0745,1.07355,1.07395,3579200003.0
2009-09-30 14:40:00,1.07395,1.0753,1.07345,1.07495,2617700001.0
2009-09-30 14:45:00,1.07495,1.0756,1.07425,1.07465,3651600000.0
2009-09-30 14:50:00,1.07465,1.07505,1.07285,1.07295,3810000003.0
2009-09-30 14:55:00,1.07295,1.07445,1.07295,1.07385,1697100000.0
2009-09-30 15:00:00,1.07385,1.0749,1.0737,1.0748,1902499998.0
2009-09-30 15:05:00,1.0748,1.0757,1.0745,1.07525,2406800000.0
2009-09-30 15:10:00,1.07525,1.07545,1.0744,1.0746,2525800000.0
2009-09-30 15:15:00,1.0746,1.0746,1.0738,1.07415,1885100000.0
2009-09-30 15:20:00,1.0742,1.07565,1.0742,1.07545,1196300000.0
2009-09-30 15:25:00,1.07555,1.0757,1.0748,1.07515,2371200000.0
2009-09-30 15:30:00,1.07525,1.0771,1.075,1.07695,3840499998.0
2009-09-30 15:35:00,1.07695,1.0776,1.07625,1.07645,4654500003.0
2009-09-30 15:40:00,1.07645,1.07905,1.07635,1.0786,2852600001.0
2009-09-30 15:45:00,1.07865,1.07935,1.0779,1.07835,3406700001.0
2009-09-30 15:50:00,1.07835,1.07885,1.07755,1.07775,2753600001.0
2009-09-30 15:55:00,1.07775,1.07935,1.0777,1.07865,3310900002.0
2009-09-30 16:00:00,1.0786,1.07965,1.07825,1.07925,3574999998.0
2009-09-30 16:05:00,1.07925,1.0799,1.0787,1.07885,2989600003.0
2009-09-30 16:10:00,1.07885,1.07925,1.07705,1.07725,2927500001.0
2009-09-30 16:15:00,1.07725,1.07815,1.07725,1.0778,3119299996.0
2009-09-30 16:20:00,1.07775,1.0783,1.0773,1.07785,2784099997.0
2009-09-30 16:25:00,1.07785,1.07785,1.07485,1.07505,2222600003.0
2009-09-30 16:30:00,1.07505,1.07615,1.07355,1.0739,2832400005.0
2009-09-30 16:35:00,1.0739,1.07455,1.0737,1.074,2952100000.0
2009-09-30 16:40:00,1.074,1.0743,1.07335,1.0734,2537600000.0
2009-09-30 16:45:00,1.0734,1.07385,1.0731,1.0736,856600000.0
2009-09-30 16:50:00,1.0736,1.0736,1.0723,1.0728,2238200005.0
2009-09-30 16:55:00,1.07285,1.07345,1.07225,1.0733,2241299999.0
2009-09-30 17:00:00,1.0733,1.07495,1.07295,1.07365,3580499999.0
2009-09-30 17:05:00,1.07365,1.07425,1.0732,1.07425,2609699999.0
2009-09-30 17:10:00,1.07425,1.07485,1.0732,1.07385,702800000.0
2009-09-30 17:15:00,1.07385,1.07405,1.0728,1.073,895800001.0
2009-09-30 17:20:00,1.07315,1.07325,1.07255,1.07265,871100000.0
2009-09-30 17:25:00,1.0728,1.0736,1.07225,1.0736,2271900001.0
2009-09-30 17:30:00,1.07355,1.0736,1.0723,1.0723,2456500001.0
2009-09-30 17:35:00,1.0723,1.073,1.07185,1.07275,1611400000.0
2009-09-30 17:40:00,1.07275,1.07315,1.0724,1.073,1411500000.0
2009-09-30 17:45:00,1.07305,1.0739,1.07295,1.0734,1519500000.0
2009-09-30 17:50:00,1.0734,1.07355,1.073,1.07305,1017800000.0
2009-09-30 17:55:00,1.07305,1.07345,1.0718,1.0718,2551800001.0
2009-09-30 18:00:00,1.0718,1.07225,1.0696,1.0697,2774599990.0
2009-09-30 18:05:00,1.06975,1.0706,1.0696,1.0701,2053700003.0
2009-09-30 18:10:00,1.0702,1.0706,1.06975,1.06985,1291000000.0
2009-09-30 18:15:00,1.06985,1.06985,1.06835,1.069,1668500005.0
2009-09-30 18:20:00,1.069,1.06935,1.0688,1.0692,1532700002.0
2009-09-30 18:25:00,1.0692,1.06925,1.0681,1.0687,1378000000.0
2009-09-30 18:30:00,1.0687,1.0688,1.0682,1.0687,1227300000.0
2009-09-30 18:35:00,1.06865,1.06945,1.06845,1.06855,1352500000.0
2009-09-30 18:40:00,1.06855,1.06855,1.06715,1.0674,1785600001.0
2009-09-30 18:45:00,1.06745,1.06805,1.06715,1.06805,1238600000.0
2009-09-30 18:50:00,1.068,1.06805,1.06725,1.0679,1156400000.0
2009-09-30 18:55:00,1.0679,1.0687,1.06785,1.0687,1539300000.0
2009-09-30 19:00:00,1.06895,1.06935,1.0685,1.06895,1723299992.0
2009-09-30 19:05:00,1.06895,1.069,1.0687,1.06875,1613000000.0
2009-09-30 19:10:00,1.06875,1.06935,1.06875,1.06915,824600000.0
2009-09-30 19:15:00,1.06925,1.06945,1.069,1.06905,1032400001.0
2009-09-30 19:20:00,1.0691,1.0699,1.0687,1.0697,557500000.0
2009-09-30 19:25:00,1.0697,1.06975,1.0686,1.0687,1432800000.0
2009-09-30 19:30:00,1.0687,1.069,1.0686,1.06895,901000000.0
2009-09-30 19:35:00,1.069,1.06905,1.0685,1.06895,1877500000.0
2009-09-30 19:40:00,1.06895,1.0692,1.0688,1.0688,544000000.0
2009-09-30 19:45:00,1.06885,1.0693,1.06885,1.06885,419600000.0
2009-09-30 19:50:00,1.06885,1.0693,1.0686,1.06895,917700000.0
2009-09-30 19:55:00,1.06895,1.06965,1.06875,1.06955,956600000.0
2009-09-30 20:00:00,1.06955,1.06995,1.0691,1.06915,1367000000.0
2009-09-30 20:05:00,1.0691,1.06945,1.06895,1.06915,861100000.0
2009-09-30 20:10:00,1.06915,1.0693,1.06855,1.0693,1402200000.0
2009-09-30 20:15:00,1.0693,1.0694,1.06885,1.06885,769400000.0
2009-09-30 20:20:00,1.06885,1.06905,1.06825,1.0687,697500000.0
2009-09-30 20:25:00,1.06875,1.06905,1.06865,1.0689,524500000.0
2009-09-30 20:30:00,1.0689,1.06915,1.0688,1.06895,572200000.0
2009-09-30 20:35:00,1.06905,1.06905,1.0685,1.06865,425400000.0
2009-09-30 20:40:00,1.06865,1.06875,1.0676,1.0676,720899999.0
2009-09-30 20:45:00,1.0676,1.0677,1.0675,1.0675,1186100000.0
2009-09-30 20:50:00,1.0675,1.06835,1.06745,1.06825,1111800000.0
2009-09-30 20:55:00,1.06825,1.06835,1.06785,1.0683,953500000.0
2009-09-30 21:00:00,1.0682,1.0698,1.0682,1.06975,2083700001.0
2009-09-30 21:05:00,1.06975,1.07025,1.06935,1.07,2876200000.0
2009-09-30 21:10:00,1.06985,1.07085,1.06985,1.07055,1739299996.0
2009-09-30 21:15:00,1.07055,1.07075,1.07005,1.0701,1589900001.0
2009-09-30 21:20:00,1.0701,1.07025,1.06985,1.07,1144300000.0
2009-09-30 21:25:00,1.07,1.07035,1.06965,1.07015,885600000.0
2009-09-30 21:30:00,1.07015,1.0703,1.0691,1.06935,812900000.0
2009-09-30 21:35:00,1.06935,1.06995,1.0693,1.06975,722300000.0
2009-09-30 21:40:00,1.0697,1.0699,1.06925,1.0697,697100000.0
2009-09-30 21:45:00,1.0697,1.07005,1.06895,1.0692,821000000.0
2009-09-30 21:50:00,1.0692,1.06955,1.0688,1.06905,688500000.0
2009-09-30 21:55:00,1.06905,1.07095,1.06905,1.07055,929700000.0
2009-09-30 22:00:00,1.07055,1.0708,1.06985,1.07,524300000.0
2009-09-30 22:05:00,1.07005,1.07015,1.0698,1.0698,210700000.0
2009-09-30 22:10:00,1.06985,1.0699,1.06975,1.0699,342800000.0
2009-09-30 22:15:00,1.06995,1.0701,1.06965,1.06975,221000000.0
2009-09-30 22:20:00,1.06975,1.06975,1.0692,1.06945,246600000.0
2009-09-30 22:25:00,1.06955,1.0696,1.0693,1.06945,107100000.0
2009-09-30 22:30:00,1.06945,1.06945,1.0685,1.0688,235900000.0
2009-09-30 22:35:00,1.0688,1.0691,1.06875,1.069,369300000.0
2009-09-30 22:40:00,1.069,1.069,1.06805,1.06805,231900000.0
2009-09-30 22:45:00,1.06815,1.06945,1.06795,1.06915,664100000.0
2009-09-30 22:50:00,1.0691,1.0692,1.06885,1.06895,230100000.0
2009-09-30 22:55:00,1.06895,1.0696,1.06895,1.06925,266800000.0
2009-09-30 23:00:00,1.06925,1.0696,1.0692,1.0695,89100000.0
2009-09-30 23:05:00,1.06955,1.06975,1.06885,1.06885,98700000.0
2009-09-30 23:10:00,1.0689,1.0694,1.06885,1.0694,109800000.0
2009-09-30 23:15:00,1.0694,1.0694,1.06895,1.0691,96400000.0
2009-09-30 23:20:00,1.0691,1.0691,1.06895,1.0691,114900000.0
2009-09-30 23:25:00,1.0691,1.0691,1.0685,1.06875,144000000.0
2009-09-30 23:30:00,1.06875,1.06895,1.0685,1.06885,200500000.0
2009-09-30 23:35:00,1.06885,1.0696,1.06855,1.06915,236700000.0
2009-09-30 23:40:00,1.0691,1.0692,1.06867,1.0692,139100000.0
2009-09-30 23:45:00,1.0691,1.0692,1.06879,1.06885,69900000.0
2009-09-30 23:50:00,1.06905,1.0692,1.06895,1.06915,92600000.0
2009-09-30 23:55:00,1.06868,1.06935,1.06866,1.0693,277800000.0
2009-10-01 00:00:00,1.0692,1.06975,1.0689,1.06905,347300000.0
2009-10-01 00:05:00,1.06905,1.06905,1.06865,1.06865,251700000.0
2009-10-01 00:10:00,1.06865,1.0688,1.0686,1.0687,109200000.0
2009-10-01 00:15:00,1.0687,1.06885,1.06845,1.06865,172900000.0
2009-10-01 00:20:00,1.06875,1.0689,1.06846,1.06875,174100000.0
2009-10-01 00:25:00,1.06856,1.06885,1.06845,1.06865,168400000.0
2009-10-01 00:30:00,1.06865,1.0688,1.0685,1.06865,209300000.0
2009-10-01 00:35:00,1.06865,1.0689,1.06865,1.0687,309600000.0
2009-10-01 00:40:00,1.06875,1.069,1.0684,1.0686,464500002.0
2009-10-01 00:45:00,1.0686,1.06875,1.0684,1.06855,329200000.0
2009-10-01 00:50:00,1.06855,1.06855,1.06835,1.06835,196300000.0
2009-10-01 00:55:00,1.06835,1.06845,1.06835,1.06845,90500000.0
2009-10-01 01:00:00,1.06845,1.06855,1.06804,1.06824,223900000.0
2009-10-01 01:05:00,1.06855,1.06855,1.06808,1.06845,171400000.0
2009-10-01 01:10:00,1.06845,1.06845,1.06813,1.06828,123400000.0
2009-10-01 01:15:00,1.06845,1.06845,1.06805,1.06835,155500000.0
2009-10-01 01:20:00,1.06835,1.06855,1.06806,1.06823,86700000.0
2009-10-01 01:25:00,1.06855,1.06855,1.06815,1.06845,71100000.0
2009-10-01 01:30:00,1.06845,1.06845,1.06805,1.06825,213300000.0
2009-10-01 01:35:00,1.06825,1.06855,1.0682,1.06845,143300000.0
2009-10-01 01:40:00,1.06855,1.06865,1.0684,1.06845,99700000.0
2009-10-01 01:45:00,1.06845,1.0686,1.0682,1.06845,143300000.0
2009-10-01 01:50:00,1.06845,1.06865,1.0684,1.06855,84700000.0
2009-10-01 01:55:00,1.06855,1.0687,1.06845,1.0685,152000000.0
2009-10-01 02:00:00,1.0686,1.06885,1.06822,1.06825,127800000.0
2009-10-01 02:05:00,1.06855,1.06875,1.06845,1.0686,116700000.0
2009-10-01 02:10:00,1.0684,1.0686,1.0681,1.06825,125400000.0
2009-10-01 02:15:00,1.06815,1.0682,1.0677,1.06775,534300000.0
2009-10-01 02:20:00,1.06775,1.06795,1.0677,1.0679,101800000.0
2009-10-01 02:25:00,1.0679,1.06855,1.06785,1.06855,163100000.0
2009-10-01 02:30:00,1.06855,1.06855,1.06785,1.06795,196800000.0
2009-10-01 02:35:00,1.06795,1.06795,1.06775,1.06775,165300000.0
2009-10-01 02:40:00,1.06775,1.06775,1.0671,1.06725,496900000.0
2009-10-01 02:45:00,1.0672,1.06735,1.0671,1.06735,308200000.0
2009-10-01 02:50:00,1.06735,1.0686,1.06725,1.06845,468900000.0
2009-10-01 02:55:00,1.0686,1.06905,1.06845,1.0686,366700000.0
2009-10-01 03:00:00,1.0686,1.06925,1.0686,1.0689,219800000.0
2009-10-01 03:05:00,1.06905,1.06915,1.06875,1.06895,121900000.0
2009-10-01 03:10:00,1.06885,1.06935,1.06875,1.06925,382800000.0
2009-10-01 03:15:00,1.0693,1.0693,1.0689,1.0689,331500000.0
2009-10-01 03:20:00,1.0689,1.0693,1.0689,1.0693,199000000.0
2009-10-01 03:25:00,1.06935,1.06975,1.06895,1.06915,764200000.0
2009-10-01 03:30:00,1.06915,1.06955,1.06905,1.0694,128400000.0
2009-10-01 03:35:00,1.06945,1.06945,1.069,1.06935,276000000.0
2009-10-01 03:40:00,1.06925,1.06935,1.06885,1.06935,298700000.0
2009-10-01 03:45:00,1.06935,1.06945,1.06905,1.06905,219800000.0
2009-10-01 03:50:00,1.06905,1.06925,1.06905,1.06925,98300000.0
2009-10-01 03:55:00,1.0692,1.0696,1.0692,1.06955,225600001.0
2009-10-01 04:00:00,1.06955,1.06955,1.06884,1.0689,85300000.0
2009-10-01 04:05:00,1.0692,1.06935,1.0692,1.06935,145100000.0
2009-10-01 04:10:00,1.06935,1.0694,1.0693,1.0694,124700000.0
2009-10-01 04:15:00,1.0694,1.0694,1.0688,1.069,133000000.0
2009-10-01 04:20:00,1.069,1.06925,1.069,1.06915,126800000.0
2009-10-01 04:25:00,1.06915,1.06915,1.069,1.069,61000000.0
2009-10-01 04:30:00,1.06905,1.0697,1.069,1.06965,220200000.0
2009-10-01 04:35:00,1.0695,1.06955,1.0691,1.0691,135500000.0
2009-10-01 04:40:00,1.0692,1.06965,1.06905,1.0694,187000000.0
2009-10-01 04:45:00,1.0694,1.06955,1.0694,1.06955,83600000.0
2009-10-01 04:50:00,1.06955,1.06985,1.06945,1.06985,198400000.0
2009-10-01 04:55:00,1.06985,1.06985,1.06985,1.06985,40400000.0
2009-10-01 05:00:00,1.06985,1.06995,1.0694,1.06985,252700000.0
2009-10-01 05:05:00,1.06985,1.07015,1.06985,1.07005,94400000.0
2009-10-01 05:10:00,1.07005,1.07005,1.06995,1.06995,48600000.0
2009-10-01 05:15:00,1.06988,1.06995,1.06977,1.06985,105400000.0
2009-10-01 05:20:00,1.06963,1.06995,1.06955,1.06965,218800001.0
2009-10-01 05:25:00,1.06965,1.0701,1.06943,1.0701,134000000.0
2009-10-01 05:30:00,1.07015,1.07045,1.07015,1.07035,108100000.0
2009-10-01 05:35:00,1.07035,1.07045,1.06985,1.06985,188480000.0
2009-10-01 05:40:00,1.06985,1.0704,1.06975,1.07035,150100000.0
2009-10-01 05:45:00,1.07035,1.07045,1.07015,1.07028,133000000.0
2009-10-01 05:50:00,1.07026,1.0704,1.07016,1.07028,155760000.0
2009-10-01 05:55:00,1.07018,1.0706,1.07009,1.07045,208500000.0
2009-10-01 06:00:00,1.07035,1.07055,1.07017,1.07035,118100000.0
2009-10-01 06:05:00,1.07045,1.07045,1.07045,1.07045,28300000.0
2009-10-01 06:10:00,1.07045,1.0705,1.07045,1.0705,59500000.0
2009-10-01 06:15:00,1.0705,1.07125,1.0705,1.07105,268200000.0
2009-10-01 06:20:00,1.07105,1.07105,1.07045,1.07045,157700000.0
2009-10-01 06:25:00,1.07045,1.0707,1.07045,1.0705,88000000.0
2009-10-01 06:30:00,1.0705,1.07125,1.0705,1.07115,147600000.0
2009-10-01 06:35:00,1.07115,1.07155,1.07105,1.0715,263900000.0
2009-10-01 06:40:00,1.0715,1.0715,1.07115,1.07115,182300000.0
2009-10-01 06:45:00,1.07115,1.07115,1.07016,1.0704,430900000.0
2009-10-01 06:50:00,1.07055,1.0709,1.07055,1.0709,60500000.0
2009-10-01 06:55:00,1.0709,1.07125,1.07065,1.07125,76200000.0
2009-10-01 07:00:00,1.0712,1.07125,1.07105,1.0712,52600000.0
2009-10-01 07:05:00,1.0712,1.0712,1.07048,1.07105,113900000.0
2009-10-01 07:10:00,1.07105,1.0712,1.071,1.0711,56200000.0
2009-10-01 07:15:00,1.07059,1.0711,1.07029,1.07078,629500000.0
2009-10-01 07:20:00,1.07075,1.07085,1.07045,1.07045,86900000.0
2009-10-01 07:25:00,1.07045,1.0706,1.0704,1.0705,211100000.0
2009-10-01 07:30:00,1.0703,1.07075,1.0699,1.07015,293600000.0
2009-10-01 07:35:00,1.07052,1.07075,1.07013,1.07045,504000000.0
2009-10-01 07:40:00,1.07045,1.07075,1.07045,1.0706,154300000.0
2009-10-01 07:45:00,1.0704,1.07255,1.0704,1.07235,362700000.0
2009-10-01 07:50:00,1.07235,1.07285,1.0717,1.0717,418700000.0
2009-10-01 07:55:00,1.0717,1.07325,1.0717,1.07325,528800000.0
2009-10-01 08:00:00,1.0733,1.0734,1.07265,1.07285,482600000.0
2009-10-01 08:05:00,1.07285,1.07295,1.07195,1.07295,607600000.0
2009-10-01 08:10:00,1.07295,1.0736,1.0727,1.07355,476200000.0
2009-10-01 08:15:00,1.0736,1.0738,1.0726,1.073,623600000.0
2009-10-01 08:20:00,1.073,1.073,1.072,1.072,609400000.0
2009-10-01 08:25:00,1.07205,1.07255,1.0718,1.0725,428500000.0
2009-10-01 08:30:00,1.0725,1.073,1.07225,1.0728,448000000.0
2009-10-01 08:35:00,1.0728,1.0729,1.07225,1.0723,454900000.0
2009-10-01 08:40:00,1.0723,1.07315,1.0722,1.07295,428400000.0
2009-10-01 08:45:00,1.073,1.07375,1.073,1.0736,213000000.0
2009-10-01 08:50:00,1.07355,1.07355,1.0723,1.07255,879200000.0
2009-10-01 08:55:00,1.07255,1.07375,1.07245,1.07355,617200000.0
2009-10-01 09:00:00,1.07355,1.07415,1.07305,1.0732,1236600000.0
2009-10-01 09:05:00,1.07315,1.07345,1.0716,1.07195,1488300000.0
2009-10-01 09:10:00,1.07195,1.07215,1.0714,1.0716,1063000000.0
2009-10-01 09:15:00,1.0716,1.07195,1.0714,1.07155,1288200000.0
2009-10-01 09:20:00,1.0715,1.0716,1.0712,1.0713,989700000.0
2009-10-01 09:25:00,1.0713,1.07135,1.0709,1.07105,1170900000.0
2009-10-01 09:30:00,1.07105,1.07115,1.07045,1.0707,1281300000.0
2009-10-01 09:35:00,1.0707,1.0711,1.07055,1.0709,324000000.0
2009-10-01 09:40:00,1.07085,1.0712,1.0707,1.0712,339600000.0
2009-10-01 09:45:00,1.0712,1.0712,1.0707,1.07105,375600000.0
2009-10-01 09:50:00,1.07105,1.07115,1.07045,1.07055,451800000.0
2009-10-01 09:55:00,1.07055,1.07095,1.07045,1.07095,587100000.0
2009-10-01 10:00:00,1.07095,1.0715,1.0705,1.07115,1075300000.0
2009-10-01 10:05:00,1.07115,1.0715,1.07095,1.0712,978500000.0
2009-10-01 10:10:00,1.0712,1.07225,1.0712,1.07205,722400000.0
2009-10-01 10:15:00,1.07205,1.0723,1.0718,1.07195,544900000.0
2009-10-01 10:20:00,1.07195,1.07215,1.0716,1.07195,942300000.0
2009-10-01 10:25:00,1.07195,1.072,1.0715,1.07195,765400000.0
2009-10-01 10:30:00,1.07195,1.07195,1.071,1.07135,719900000.0
2009-10-01 10:35:00,1.07135,1.0715,1.0709,1.07105,719100000.0
2009-10-01 10:40:00,1.0711,1.07205,1.07105,1.07185,1254000000.0
2009-10-01 10:45:00,1.07185,1.07255,1.07185,1.07235,1082200000.0
2009-10-01 10:50:00,1.0724,1.07255,1.07195,1.07195,1210600000.0
2009-10-01 10:55:00,1.07195,1.07245,1.0719,1.07225,670400000.0
2009-10-01 11:00:00,1.07225,1.0729,1.0719,1.07215,1190599999.0
2009-10-01 11:05:00,1.07215,1.07235,1.0717,1.07235,806500000.0
2009-10-01 11:10:00,1.07235,1.07265,1.07225,1.0723,707300000.0
2009-10-01 11:15:00,1.07235,1.07235,1.07205,1.0722,444200000.0
2009-10-01 11:20:00,1.0722,1.07225,1.0715,1.07165,697200000.0
2009-10-01 11:25:00,1.07165,1.072,1.0713,1.072,942200000.0
2009-10-01 11:30:00,1.072,1.07235,1.07195,1.072,551900000.0
2009-10-01 11:35:00,1.072,1.07225,1.0716,1.0718,848400000.0
2009-10-01 11:40:00,1.07185,1.0719,1.0713,1.0715,741500000.0
2009-10-01 11:45:00,1.0715,1.072,1.0714,1.07175,841400000.0
2009-10-01 11:50:00,1.0717,1.07215,1.0715,1.07205,330700000.0
2009-10-01 11:55:00,1.07205,1.07255,1.0719,1.0725,682300000.0
2009-10-01 12:00:00,1.0725,1.07375,1.07245,1.07335,1179600001.0
2009-10-01 12:05:00,1.0733,1.0736,1.07305,1.0733,818100000.0
2009-10-01 12:10:00,1.0733,1.07355,1.0731,1.0731,1022300000.0
2009-10-01 12:15:00,1.0731,1.07395,1.073,1.0735,979200000.0
2009-10-01 12:20:00,1.0735,1.07375,1.0732,1.0732,423800000.0
2009-10-01 12:25:00,1.0732,1.0736,1.0731,1.0734,536000000.0
2009-10-01 12:30:00,1.0734,1.0738,1.07335,1.0735,700400000.0
2009-10-01 12:35:00,1.0735,1.0736,1.07335,1.0736,378900000.0
2009-10-01 12:40:00,1.0736,1.0736,1.07255,1.0731,907800000.0
2009-10-01 12:45:00,1.0732,1.0736,1.073,1.0736,527800000.0
2009-10-01 12:50:00,1.0734,1.07435,1.07335,1.0743,503100000.0
2009-10-01 12:55:00,1.0743,1.07495,1.07405,1.07475,479200000.0
2009-10-01 13:00:00,1.07475,1.07495,1.0745,1.0748,687900000.0
2009-10-01 13:05:00,1.0748,1.07495,1.07335,1.07375,1015600000.0
2009-10-01 13:10:00,1.07375,1.0738,1.0733,1.0735,694500000.0
2009-10-01 13:15:00,1.0736,1.07465,1.0736,1.07415,693100001.0
2009-10-01 13:20:00,1.07415,1.0746,1.0735,1.07415,761500000.0
2009-10-01 13:25:00,1.0743,1.07465,1.0737,1.0743,1325400000.0
2009-10-01 13:30:00,1.0743,1.07455,1.07385,1.07385,1689700001.0
2009-10-01 13:35:00,1.07385,1.0742,1.0735,1.0735,743899998.0
2009-10-01 13:40:00,1.07345,1.074,1.07325,1.0738,1327200000.0
2009-10-01 13:45:00,1.0739,1.07465,1.07375,1.07405,1797999999.0
2009-10-01 13:50:00,1.07395,1.0741,1.0736,1.07385,1055600003.0
2009-10-01 13:55:00,1.07385,1.07385,1.0728,1.0732,1670500000.0
2009-10-01 14:00:00,1.0732,1.07345,1.0728,1.0733,1281499999.0
2009-10-01 14:05:00,1.0733,1.07345,1.07315,1.0732,690500000.0
2009-10-01 14:10:00,1.0732,1.07325,1.0728,1.07295,1854199997.0
2009-10-01 14:15:00,1.07295,1.07315,1.0721,1.07275,1876899995.0
2009-10-01 14:20:00,1.0727,1.07295,1.07215,1.0722,1867329999.0
2009-10-01 14:25:00,1.0722,1.07235,1.0717,1.0718,1603499998.0
2009-10-01 14:30:00,1.0716,1.07305,1.0701,1.0721,2029599996.0
2009-10-01 14:35:00,1.0721,1.07255,1.07035,1.07085,2713700003.0
2009-10-01 14:40:00,1.07075,1.0715,1.0707,1.07095,2405100000.0
2009-10-01 14:45:00,1.07095,1.07105,1.0697,1.07015,2467499996.0
2009-10-01 14:50:00,1.0702,1.07035,1.06875,1.06875,2507599998.0
2009-10-01 14:55:00,1.06875,1.0692,1.068,1.06815,2985000011.0
2009-10-01 15:00:00,1.06815,1.0698,1.06815,1.06935,2786900004.0
2009-10-01 15:05:00,1.06935,1.06955,1.0689,1.0694,2506399996.0
2009-10-01 15:10:00,1.06945,1.06965,1.06895,1.06955,2076000000.0
2009-10-01 15:15:00,1.06955,1.0696,1.0689,1.06935,1618200000.0
2009-10-01 15:20:00,1.06935,1.0699,1.06865,1.06865,1580400000.0
2009-10-01 15:25:00,1.06865,1.06905,1.0683,1.06875,3444399996.0
2009-10-01 15:30:00,1.06875,1.0696,1.06875,1.06945,3394699999.0
2009-10-01 15:35:00,1.06945,1.0718,1.06945,1.07095,3954500001.0
2009-10-01 15:40:00,1.07095,1.07105,1.0699,1.07015,3604600002.0
2009-10-01 15:45:00,1.07015,1.07045,1.06945,1.0695,3020700001.0
2009-10-01 15:50:00,1.0695,1.0708,1.0695,1.0707,2022699998.0
2009-10-01 15:55:00,1.0707,1.07085,1.0703,1.07055,1168000003.0
2009-10-01 16:00:00,1.07035,1.07255,1.0699,1.07195,3468199999.0
2009-10-01 16:05:00,1.07195,1.07415,1.07145,1.0735,3611400001.0
2009-10-01 16:10:00,1.0735,1.07355,1.0727,1.07295,2506200004.0
2009-10-01 16:15:00,1.073,1.07475,1.073,1.0734,3591300005.0
2009-10-01 16:20:00,1.0734,1.07365,1.0722,1.07225,2798000001.0
2009-10-01 16:25:00,1.0722,1.07265,1.0719,1.0723,2866399997.0
2009-10-01 16:30:00,1.0723,1.07345,1.0723,1.07275,2990500003.0
2009-10-01 16:35:00,1.07275,1.07275,1.07085,1.07185,3889799990.0
2009-10-01 16:40:00,1.0719,1.07275,1.07105,1.0727,3358600001.0
2009-10-01 16:45:00,1.0728,1.07375,1.0725,1.07335,3635599998.0
2009-10-01 16:50:00,1.07335,1.07405,1.0724,1.07265,3198300002.0
2009-10-01 16:55:00,1.0726,1.07355,1.0718,1.07325,3978599995.0
2009-10-01 17:00:00,1.07325,1.0754,1.0728,1.07465,1889199998.0
2009-10-01 17:05:00,1.07475,1.07655,1.0742,1.0765,2258200004.0
2009-10-01 17:10:00,1.0765,1.0773,1.07625,1.07625,2728400001.0
2009-10-01 17:15:00,1.07625,1.07675,1.07555,1.07625,2197199999.0
2009-10-01 17:20:00,1.07625,1.0766,1.0758,1.07645,2999400009.0
2009-10-01 17:25:00,1.07645,1.0773,1.07615,1.07695,1973199999.0
2009-10-01 17:30:00,1.07695,1.07785,1.0768,1.0777,3480400005.0
2009-10-01 17:35:00,1.0777,1.07895,1.07765,1.07885,4162299997.0
2009-10-01 17:40:00,1.07885,1.07885,1.07615,1.07625,3227100001.0
2009-10-01 17:45:00,1.07625,1.07745,1.07605,1.0774,1548500003.0
2009-10-01 17:50:00,1.0774,1.07785,1.07655,1.07715,2124799995.0
2009-10-01 17:55:00,1.0772,1.0779,1.07715,1.07725,2760400004.0
2009-10-01 18:00:00,1.0773,1.0775,1.0769,1.0774,2014800001.0
2009-10-01 18:05:00,1.0774,1.0784,1.0772,1.07795,1832600002.0
2009-10-01 18:10:00,1.07795,1.07805,1.07725,1.07795,1067100000.0
2009-10-01 18:15:00,1.07795,1.07805,1.077,1.07705,1722699992.0
2009-10-01 18:20:00,1.0771,1.07715,1.0761,1.07645,2153599999.0
2009-10-01 18:25:00,1.07655,1.07745,1.0764,1.0773,1402100002.0
2009-10-01 18:30:00,1.0773,1.07745,1.0769,1.07695,1417399999.0
2009-10-01 18:35:00,1.07695,1.0775,1.0768,1.0774,509500000.0
2009-10-01 18:40:00,1.0774,1.0775,1.07695,1.0773,598299999.0
2009-10-01 18:45:00,1.0773,1.078,1.0773,1.0779,1822700000.0
2009-10-01 18:50:00,1.07785,1.07795,1.0769,1.07715,1766699997.0
2009-10-01 18:55:00,1.07715,1.07805,1.07705,1.07795,1783299999.0
2009-10-01 19:00:00,1.07805,1.07855,1.07765,1.0785,2104649998.0
2009-10-01 19:05:00,1.0785,1.07875,1.0779,1.0787,1003799999.0
2009-10-01 19:10:00,1.0787,1.07975,1.07865,1.07925,1679500000.0
2009-10-01 19:15:00,1.0793,1.07975,1.07865,1.07975,1750599999.0
2009-10-01 19:20:00,1.07975,1.0807,1.0795,1.0806,2660000005.0
2009-10-01 19:25:00,1.08065,1.0812,1.08045,1.08045,1470950002.0
2009-10-01 19:30:00,1.08045,1.08055,1.07995,1.08015,1710899998.0
2009-10-01 19:35:00,1.08015,1.08095,1.08,1.08075,2091099997.0
2009-10-01 19:40:00,1.08075,1.08085,1.08025,1.08035,1695699999.0
2009-10-01 19:45:00,1.08035,1.08045,1.0799,1.08005,1544200002.0
2009-10-01 19:50:00,1.0801,1.08045,1.0798,1.08045,1468699999.0
2009-10-01 19:55:00,1.0804,1.08085,1.0802,1.08065,901500000.0
2009-10-01 20:00:00,1.08065,1.08175,1.0806,1.0816,1203000000.0
2009-10-01 20:05:00,1.0816,1.0821,1.08075,1.0813,1730500000.0
2009-10-01 20:10:00,1.08135,1.08135,1.08035,1.08035,1181200001.0
2009-10-01 20:15:00,1.08035,1.0804,1.07995,1.08005,2215699999.0
2009-10-01 20:20:00,1.08,1.0813,1.08,1.081,1479299997.0
2009-10-01 20:25:00,1.081,1.0816,1.08095,1.08145,2220600001.0
2009-10-01 20:30:00,1.08145,1.08285,1.08135,1.0824,1801700001.0
2009-10-01 20:35:00,1.08245,1.08255,1.08205,1.08245,1724199999.0
2009-10-01 20:40:00,1.08255,1.0838,1.08255,1.0832,1798399999.0
2009-10-01 20:45:00,1.0832,1.08335,1.08275,1.08315,1477399999.0
2009-10-01 20:50:00,1.08315,1.08345,1.083,1.0833,1293699998.0
2009-10-01 20:55:00,1.0833,1.08425,1.0831,1.08415,1345000000.0
2009-10-01 21:00:00,1.08425,1.08445,1.08395,1.08415,791190000.0
2009-10-01 21:05:00,1.08415,1.0846,1.08415,1.08445,1255500000.0
2009-10-01 21:10:00,1.08445,1.08455,1.08405,1.0842,1761999999.0
2009-10-01 21:15:00,1.0842,1.0842,1.08345,1.08345,1419400004.0
2009-10-01 21:20:00,1.08345,1.0842,1.0834,1.0838,629400000.0
2009-10-01 21:25:00,1.0838,1.08425,1.08375,1.0841,1038800000.0
2009-10-01 21:30:00,1.0841,1.0841,1.08325,1.0833,1087300001.0
2009-10-01 21:35:00,1.0833,1.08375,1.08275,1.0829,1030600000.0
2009-10-01 21:40:00,1.08295,1.08315,1.08275,1.08305,1088300000.0
2009-10-01 21:45:00,1.08305,1.0835,1.08295,1.0831,1082600000.0
2009-10-01 21:50:00,1.0831,1.08445,1.0831,1.08435,1292700002.0
2009-10-01 21:55:00,1.08445,1.08455,1.08425,1.08455,1050700000.0
2009-10-01 22:00:00,1.08455,1.08455,1.08395,1.0841,643500000.0
2009-10-01 22:05:00,1.0841,1.0841,1.0834,1.0835,711500000.0
2009-10-01 22:10:00,1.0835,1.0835,1.0827,1.08285,273580000.0
2009-10-01 22:15:00,1.08285,1.0832,1.08252,1.0829,219980000.0
2009-10-01 22:20:00,1.08285,1.08295,1.0827,1.08285,209900000.0
2009-10-01 22:25:00,1.0828,1.08285,1.08245,1.0827,253780000.0
2009-10-01 22:30:00,1.0827,1.0828,1.08235,1.08265,149900000.0
2009-10-01 22:35:00,1.08226,1.083,1.08217,1.0828,205000000.0
2009-10-01 22:40:00,1.08285,1.0835,1.0828,1.083,568500000.0
2009-10-01 22:45:00,1.083,1.0833,1.0829,1.08295,217600000.0
2009-10-01 22:50:00,1.08305,1.08345,1.08295,1.0832,225700001.0
2009-10-01 22:55:00,1.0832,1.08365,1.083,1.08355,482500000.0
2009-10-01 23:00:00,1.08355,1.08385,1.08275,1.0836,322900000.0
2009-10-01 23:05:00,1.0836,1.08375,1.08345,1.08375,119000000.0
2009-10-01 23:10:00,1.0837,1.08415,1.0835,1.0837,171700000.0
2009-10-01 23:15:00,1.0837,1.08385,1.08334,1.0836,98099999.0
2009-10-01 23:20:00,1.08339,1.0839,1.08317,1.08355,111500000.0
2009-10-01 23:25:00,1.0837,1.08395,1.08335,1.08346,123100000.0
2009-10-01 23:30:00,1.0837,1.08405,1.08342,1.08375,140900000.0
2009-10-01 23:35:00,1.08375,1.08385,1.08354,1.0837,175800000.0
2009-10-01 23:40:00,1.0837,1.08375,1.08348,1.08375,91200000.0
2009-10-01 23:45:00,1.0838,1.0838,1.08331,1.08353,202000000.0
2009-10-01 23:50:00,1.08343,1.0841,1.08334,1.08348,132000000.0
2009-10-01 23:55:00,1.0836,1.0836,1.08295,1.08326,428200000.0
2009-10-02 00:00:00,1.08345,1.08345,1.08313,1.08315,152500000.0
2009-10-02 00:05:00,1.0831,1.08345,1.0828,1.0831,188300000.0
2009-10-02 00:10:00,1.0831,1.0839,1.083,1.08375,156600000.0
2009-10-02 00:15:00,1.08355,1.0838,1.0834,1.0835,171500000.0
2009-10-02 00:20:00,1.08355,1.08365,1.08335,1.08365,38100000.0
2009-10-02 00:25:00,1.08324,1.08365,1.08314,1.0835,84800000.0
2009-10-02 00:30:00,1.08335,1.08395,1.08315,1.0839,147800000.0
2009-10-02 00:35:00,1.08405,1.08405,1.08355,1.08365,75800000.0
2009-10-02 00:40:00,1.08365,1.08375,1.08297,1.08345,151100000.0
2009-10-02 00:45:00,1.08345,1.0836,1.08345,1.0836,59200000.0
2009-10-02 00:50:00,1.0836,1.084,1.08355,1.08385,144200000.0
2009-10-02 00:55:00,1.08385,1.0841,1.0837,1.0839,130300000.0
2009-10-02 01:00:00,1.0839,1.0841,1.08375,1.084,188100000.0
2009-10-02 01:05:00,1.084,1.08425,1.0838,1.08415,134200000.0
2009-10-02 01:10:00,1.08395,1.08435,1.08395,1.0841,65400000.0
2009-10-02 01:15:00,1.0841,1.08435,1.0841,1.08425,57400000.0
2009-10-02 01:20:00,1.08425,1.08435,1.08415,1.08415,49800000.0
2009-10-02 01:25:00,1.08415,1.08425,1.0841,1.08415,54100000.0
2009-10-02 01:30:00,1.08415,1.08435,1.0841,1.0843,167100000.0
2009-10-02 01:35:00,1.0843,1.08445,1.08425,1.0843,71600000.0
2009-10-02 01:40:00,1.0843,1.08435,1.0842,1.08425,225100000.0
2009-10-02 01:45:00,1.0842,1.08465,1.08415,1.08445,327200000.0
2009-10-02 01:50:00,1.0845,1.08455,1.08405,1.08415,275300000.0
2009-10-02 01:55:00,1.08415,1.08455,1.08375,1.0845,408700000.0
2009-10-02 02:00:00,1.08445,1.08465,1.0842,1.08425,212100000.0
2009-10-02 02:05:00,1.08425,1.0846,1.084,1.0844,378700000.0
2009-10-02 02:10:00,1.0844,1.08515,1.0844,1.0847,427800000.0
2009-10-02 02:15:00,1.08495,1.08495,1.08465,1.0847,183400000.0
2009-10-02 02:20:00,1.0847,1.0847,1.0839,1.08435,299100000.0
2009-10-02 02:25:00,1.08435,1.08435,1.08385,1.08385,408900000.0
2009-10-02 02:30:00,1.0839,1.08425,1.0839,1.08415,237500000.0
2009-10-02 02:35:00,1.08415,1.08415,1.0839,1.08395,309200000.0
2009-10-02 02:40:00,1.08395,1.08405,1.08395,1.084,259800000.0
2009-10-02 02:45:00,1.084,1.0844,1.084,1.08425,180050000.0
2009-10-02 02:50:00,1.08425,1.08485,1.08425,1.08475,304890000.0
2009-10-02 02:55:00,1.08485,1.08525,1.08455,1.08525,388300000.0
2009-10-02 03:00:00,1.0853,1.08575,1.0852,1.0854,311300000.0
2009-10-02 03:05:00,1.08545,1.0857,1.08545,1.08545,181100000.0
2009-10-02 03:10:00,1.08545,1.08545,1.0851,1.08525,231800000.0
2009-10-02 03:15:00,1.08525,1.08565,1.0852,1.08555,228700000.0
2009-10-02 03:20:00,1.08555,1.08555,1.08475,1.08495,235400000.0
2009-10-02 03:25:00,1.08495,1.08495,1.0842,1.0843,223000000.0
2009-10-02 03:30:00,1.0843,1.08435,1.0838,1.08395,254800000.0
2009-10-02 03:35:00,1.08395,1.08395,1.0835,1.08365,144600000.0
2009-10-02 03:40:00,1.08355,1.08375,1.08355,1.08375,199700000.0
2009-10-02 03:45:00,1.08375,1.08375,1.08365,1.08365,78600000.0
2009-10-02 03:50:00,1.08365,1.08375,1.08365,1.08375,69700000.0
2009-10-02 03:55:00,1.08375,1.08375,1.0832,1.08335,297300000.0
2009-10-02 04:00:00,1.08335,1.0837,1.08335,1.0837,242600000.0
2009-10-02 04:05:00,1.08375,1.08375,1.08335,1.08355,189900000.0
2009-10-02 04:10:00,1.08355,1.08365,1.08355,1.08355,32800000.0
2009-10-02 04:15:00,1.08355,1.08355,1.0829,1.08345,172500000.0
2009-10-02 04:20:00,1.08345,1.08345,1.08283,1.08325,340100000.0
2009-10-02 04:25:00,1.0833,1.08335,1.0831,1.08325,220900000.0
2009-10-02 04:30:00,1.08325,1.08375,1.08315,1.0833,281500000.0
2009-10-02 04:35:00,1.08325,1.0835,1.08325,1.08345,95800000.0
2009-10-02 04:40:00,1.0834,1.0836,1.08335,1.0836,32600000.0
2009-10-02 04:45:00,1.0836,1.0836,1.08335,1.0834,159700000.0
2009-10-02 04:50:00,1.0834,1.0834,1.08314,1.08335,50800000.0
2009-10-02 04:55:00,1.08335,1.0837,1.08335,1.08355,228100000.0
2009-10-02 05:00:00,1.08355,1.0838,1.08345,1.08345,155300000.0
2009-10-02 05:05:00,1.08345,1.08355,1.0832,1.08345,215100000.0
2009-10-02 05:10:00,1.08345,1.08345,1.0834,1.08345,120700000.0
2009-10-02 05:15:00,1.08345,1.08435,1.08345,1.0841,423500000.0
2009-10-02 05:20:00,1.0841,1.08425,1.0841,1.0841,117300000.0
2009-10-02 05:25:00,1.0841,1.08415,1.084,1.08405,40900000.0
2009-10-02 05:30:00,1.08405,1.08435,1.08405,1.08415,113500000.0
2009-10-02 05:35:00,1.08415,1.0844,1.08415,1.08415,138200000.0
2009-10-02 05:40:00,1.08415,1.08425,1.08405,1.08415,83200000.0
2009-10-02 05:45:00,1.0841,1.08425,1.0838,1.08415,73300000.0
2009-10-02 05:50:00,1.08415,1.0844,1.084,1.08415,263199999.0
2009-10-02 05:55:00,1.08415,1.0844,1.08405,1.08435,323700000.0
2009-10-02 06:00:00,1.08435,1.08435,1.08415,1.08415,131700000.0
2009-10-02 06:05:00,1.08404,1.08435,1.08375,1.08425,343400000.0
2009-10-02 06:10:00,1.08425,1.0845,1.084,1.0845,222200000.0
2009-10-02 06:15:00,1.08455,1.08465,1.08435,1.0844,81600000.0
2009-10-02 06:20:00,1.08415,1.0844,1.08405,1.0843,684600000.0
2009-10-02 06:25:00,1.0843,1.08445,1.08364,1.08435,403900001.0
2009-10-02 06:30:00,1.08435,1.08445,1.08435,1.08435,134200000.0
2009-10-02 06:35:00,1.08435,1.08435,1.08395,1.08405,190300000.0
2009-10-02 06:40:00,1.08445,1.08445,1.08406,1.08406,306300000.0
2009-10-02 06:45:00,1.08445,1.08445,1.08398,1.08445,145000000.0
2009-10-02 06:50:00,1.08423,1.08445,1.08386,1.08445,420800000.0
2009-10-02 06:55:00,1.08445,1.08445,1.08383,1.08438,857300000.0
2009-10-02 07:00:00,1.08445,1.08515,1.08445,1.08505,195900000.0
2009-10-02 07:05:00,1.08495,1.08525,1.08495,1.08515,179800000.0
2009-10-02 07:10:00,1.08515,1.08535,1.08505,1.08515,357400000.0
2009-10-02 07:15:00,1.08515,1.08515,1.0845,1.0846,325000000.0
2009-10-02 07:20:00,1.0846,1.0846,1.08415,1.08415,321500000.0
2009-10-02 07:25:00,1.08415,1.08435,1.08385,1.0839,291700000.0
2009-10-02 07:30:00,1.0839,1.0841,1.083,1.0835,550400000.0
2009-10-02 07:35:00,1.0835,1.08385,1.0835,1.08385,146000000.0
2009-10-02 07:40:00,1.08385,1.08395,1.0836,1.08385,81900000.0
2009-10-02 07:45:00,1.08385,1.08395,1.08235,1.08315,309100000.0
2009-10-02 07:50:00,1.08305,1.08305,1.08135,1.0817,277100000.0
2009-10-02 07:55:00,1.0817,1.08205,1.0816,1.08175,411700000.0
2009-10-02 08:00:00,1.08175,1.08295,1.08175,1.08265,444200000.0
2009-10-02 08:05:00,1.08265,1.0828,1.08195,1.082,331100000.0
2009-10-02 08:10:00,1.082,1.08235,1.082,1.0823,393600000.0
2009-10-02 08:15:00,1.0823,1.08265,1.08165,1.08205,311100000.0
2009-10-02 08:20:00,1.082,1.08255,1.0819,1.08235,317900000.0
2009-10-02 08:25:00,1.08235,1.08295,1.08225,1.08295,435100000.0
2009-10-02 08:30:00,1.08295,1.0837,1.08265,1.0834,343400000.0
2009-10-02 08:35:00,1.0834,1.0845,1.0834,1.08415,526000000.0
2009-10-02 08:40:00,1.08415,1.08475,1.0841,1.08465,493500000.0
2009-10-02 08:45:00,1.08465,1.08525,1.08465,1.08525,392300000.0
2009-10-02 08:50:00,1.08525,1.08655,1.0852,1.0865,433100000.0
2009-10-02 08:55:00,1.0863,1.0863,1.08535,1.086,309400000.0
2009-10-02 09:00:00,1.08605,1.08705,1.08605,1.0869,668900000.0
2009-10-02 09:05:00,1.0869,1.0873,1.08665,1.08665,410800000.0
2009-10-02 09:10:00,1.0867,1.0867,1.0862,1.08655,443100000.0
2009-10-02 09:15:00,1.08655,1.08665,1.0864,1.0865,311800000.0
2009-10-02 09:20:00,1.0865,1.0883,1.08615,1.088,757390000.0
2009-10-02 09:25:00,1.08795,1.08895,1.0878,1.08885,819200000.0
2009-10-02 09:30:00,1.08885,1.08935,1.0888,1.0893,857900000.0
2009-10-02 09:35:00,1.0893,1.09025,1.08915,1.09015,931000000.0
2009-10-02 09:40:00,1.0902,1.09025,1.0882,1.08845,1000100000.0
2009-10-02 09:45:00,1.08845,1.0892,1.08835,1.089,393200000.0
2009-10-02 09:50:00,1.089,1.08905,1.0881,1.08825,704100000.0
2009-10-02 09:55:00,1.08825,1.0883,1.08735,1.0883,745400000.0
2009-10-02 10:00:00,1.0881,1.08935,1.0881,1.089,833000000.0
2009-10-02 10:05:00,1.08885,1.0892,1.08875,1.08875,350000000.0
2009-10-02 10:10:00,1.08875,1.08895,1.08835,1.0886,615200000.0
2009-10-02 10:15:00,1.08855,1.08875,1.0882,1.08835,567999999.0
2009-10-02 10:20:00,1.08835,1.089,1.08825,1.08895,454300000.0
2009-10-02 10:25:00,1.08895,1.08905,1.08825,1.0883,661600000.0
2009-10-02 10:30:00,1.0883,1.0886,1.08755,1.08775,477600000.0
2009-10-02 10:35:00,1.08775,1.0883,1.0877,1.0882,317600000.0
2009-10-02 10:40:00,1.0882,1.08825,1.088,1.08805,361200000.0
2009-10-02 10:45:00,1.08805,1.08815,1.0874,1.0877,451300000.0
2009-10-02 10:50:00,1.0877,1.08835,1.0877,1.08815,505230000.0
2009-10-02 10:55:00,1.0881,1.08835,1.088,1.08825,198500000.0
2009-10-02 11:00:00,1.08825,1.08845,1.0877,1.08785,308100000.0
2009-10-02 11:05:00,1.08785,1.08795,1.08765,1.0877,288300000.0
2009-10-02 11:10:00,1.08775,1.08805,1.0877,1.08795,355000000.0
2009-10-02 11:15:00,1.08795,1.0894,1.08795,1.0891,419300000.0
2009-10-02 11:20:00,1.0891,1.09105,1.0891,1.09015,632200000.0
2009-10-02 11:25:00,1.09015,1.09085,1.0901,1.0902,512500000.0
2009-10-02 11:30:00,1.09015,1.0905,1.08995,1.08995,387800000.0
2009-10-02 11:35:00,1.08995,1.09015,1.08975,1.0899,476100000.0
2009-10-02 11:40:00,1.0899,1.09,1.08975,1.08975,296400000.0
2009-10-02 11:45:00,1.08975,1.09005,1.08925,1.0893,423700000.0
2009-10-02 11:50:00,1.0893,1.09005,1.08925,1.09,459600000.0
2009-10-02 11:55:00,1.0901,1.09095,1.0899,1.0905,384300000.0
2009-10-02 12:00:00,1.0905,1.0905,1.09005,1.0901,148100000.0
2009-10-02 12:05:00,1.0901,1.09105,1.0901,1.09075,255600000.0
2009-10-02 12:10:00,1.09075,1.09075,1.08925,1.0896,717800000.0
2009-10-02 12:15:00,1.08965,1.09095,1.08955,1.09055,548600000.0
2009-10-02 12:20:00,1.09055,1.09055,1.08985,1.08995,301900000.0
2009-10-02 12:25:00,1.09,1.09035,1.08995,1.0901,308400000.0
2009-10-02 12:30:00,1.0902,1.0902,1.0896,1.08995,702800000.0
2009-10-02 12:35:00,1.09015,1.09025,1.08905,1.08945,472100000.0
2009-10-02 12:40:00,1.08945,1.09,1.0893,1.09,269200000.0
2009-10-02 12:45:00,1.09015,1.0904,1.0898,1.08985,416200000.0
2009-10-02 12:50:00,1.0899,1.09075,1.0899,1.09055,267300000.0
2009-10-02 12:55:00,1.0907,1.0907,1.09005,1.09015,417900000.0
2009-10-02 13:00:00,1.09015,1.09075,1.09015,1.09055,369500000.0
2009-10-02 13:05:00,1.09055,1.09055,1.09015,1.0904,860700000.0
2009-10-02 13:10:00,1.0904,1.0905,1.0902,1.0902,362300000.0
2009-10-02 13:15:00,1.0902,1.0907,1.09015,1.09045,573300000.0
2009-10-02 13:20:00,1.09045,1.0909,1.09045,1.0908,275900000.0
2009-10-02 13:25:00,1.09075,1.09185,1.09065,1.09185,604900000.0
2009-10-02 13:30:00,1.0918,1.0923,1.0913,1.0913,1591500000.0
2009-10-02 13:35:00,1.09135,1.09145,1.09055,1.09115,1383899999.0
2009-10-02 13:40:00,1.09115,1.09115,1.0906,1.0906,874700000.0
2009-10-02 13:45:00,1.0904,1.0904,1.0886,1.08925,1039599997.0
2009-10-02 13:50:00,1.08925,1.08955,1.08895,1.0894,534299999.0
2009-10-02 13:55:00,1.0894,1.08945,1.08865,1.08935,644200000.0
2009-10-02 14:00:00,1.08935,1.08955,1.08855,1.08865,814300001.0
2009-10-02 14:05:00,1.0887,1.0896,1.0887,1.0896,751800000.0
2009-10-02 14:10:00,1.0896,1.09045,1.0896,1.09035,1201500000.0
2009-10-02 14:15:00,1.09035,1.0906,1.08975,1.0901,1066900000.0
2009-10-02 14:20:00,1.09025,1.09135,1.09,1.09095,1880400003.0
2009-10-02 14:25:00,1.09095,1.09115,1.0896,1.0902,1608699999.0
2009-10-02 14:30:00,1.0903,1.0956,1.0903,1.09475,1568000000.0
2009-10-02 14:35:00,1.09445,1.0959,1.0932,1.09335,1803100001.0
2009-10-02 14:40:00,1.09315,1.09315,1.0889,1.08965,2352499999.0
2009-10-02 14:45:00,1.08965,1.09035,1.0882,1.08905,2450850001.0
2009-10-02 14:50:00,1.08905,1.0924,1.0889,1.0924,2194700005.0
2009-10-02 14:55:00,1.09245,1.0934,1.09155,1.09215,3305200001.0
2009-10-02 15:00:00,1.09215,1.09215,1.09035,1.0914,2931200000.0
2009-10-02 15:05:00,1.0913,1.09225,1.09075,1.09175,2137000001.0
2009-10-02 15:10:00,1.09175,1.09175,1.08915,1.08915,2193200000.0
2009-10-02 15:15:00,1.08915,1.08955,1.08785,1.08835,2239099998.0
2009-10-02 15:20:00,1.0884,1.08915,1.08775,1.08815,1451099998.0
2009-10-02 15:25:00,1.0882,1.08875,1.0881,1.08825,1151700000.0
2009-10-02 15:30:00,1.0882,1.089,1.08745,1.08815,3216400002.0
2009-10-02 15:35:00,1.0882,1.0883,1.08625,1.0874,4194400003.0
2009-10-02 15:40:00,1.08735,1.08795,1.08655,1.087,3461800000.0
2009-10-02 15:45:00,1.0872,1.0874,1.084,1.084,3567000003.0
2009-10-02 15:50:00,1.08405,1.0846,1.0812,1.08315,4180299997.0
2009-10-02 15:55:00,1.08315,1.08375,1.0823,1.0837,4255299999.0
2009-10-02 16:00:00,1.08375,1.0844,1.0807,1.08105,2433300000.0
2009-10-02 16:05:00,1.08105,1.08425,1.08105,1.08395,1886500000.0
2009-10-02 16:10:00,1.08395,1.0842,1.08305,1.0837,1808800000.0
2009-10-02 16:15:00,1.08365,1.0843,1.08245,1.0842,2390900002.0
2009-10-02 16:20:00,1.08415,1.08415,1.08245,1.08245,2684500001.0
2009-10-02 16:25:00,1.08245,1.08255,1.0814,1.08165,2333300001.0
2009-10-02 16:30:00,1.08155,1.0821,1.0805,1.0807,2027960000.0
2009-10-02 16:35:00,1.0807,1.08105,1.0789,1.0798,2125199997.0
2009-10-02 16:40:00,1.0798,1.0805,1.07935,1.08,2828550004.0
2009-10-02 16:45:00,1.08,1.08165,1.07995,1.08165,2031599998.0
2009-10-02 16:50:00,1.0818,1.08265,1.0812,1.08225,3119800001.0
2009-10-02 16:55:00,1.08225,1.0827,1.08155,1.082,2610599996.0
2009-10-02 17:00:00,1.08195,1.08225,1.08155,1.0821,2598900001.0
2009-10-02 17:05:00,1.0821,1.08225,1.08155,1.08225,2670800002.0
2009-10-02 17:10:00,1.08215,1.08375,1.082,1.08355,3261100002.0
2009-10-02 17:15:00,1.08355,1.0838,1.0826,1.0829,3133100001.0
2009-10-02 17:20:00,1.0828,1.0838,1.08235,1.08245,2396600000.0
2009-10-02 17:25:00,1.08245,1.08385,1.082,1.0834,2577300000.0
2009-10-02 17:30:00,1.0833,1.0843,1.08215,1.08405,2747400001.0
2009-10-02 17:35:00,1.0841,1.08475,1.08395,1.08445,2342699999.0
2009-10-02 17:40:00,1.08445,1.0858,1.08445,1.0853,2490799997.0
2009-10-02 17:45:00,1.08525,1.086,1.0847,1.08505,1982000000.0
2009-10-02 17:50:00,1.08505,1.0851,1.08445,1.08475,1858399999.0
2009-10-02 17:55:00,1.0848,1.08535,1.0842,1.0842,2064500001.0
2009-10-02 18:00:00,1.0844,1.0845,1.0836,1.0836,1789000000.0
2009-10-02 18:05:00,1.0836,1.08415,1.08345,1.08375,2043100001.0
2009-10-02 18:10:00,1.08375,1.08425,1.08355,1.0839,2208150003.0
2009-10-02 18:15:00,1.0839,1.08395,1.0833,1.08365,2010300003.0
2009-10-02 18:20:00,1.0837,1.08395,1.08365,1.0837,1151000001.0
2009-10-02 18:25:00,1.0837,1.08405,1.0832,1.08325,1231599999.0
2009-10-02 18:30:00,1.08325,1.0836,1.08255,1.08305,2148200001.0
2009-10-02 18:35:00,1.0831,1.0833,1.0829,1.0832,1680099995.0
2009-10-02 18:40:00,1.0832,1.0844,1.08295,1.0844,1988300004.0
2009-10-02 18:45:00,1.08445,1.08465,1.08425,1.08425,1272900000.0
2009-10-02 18:50:00,1.0843,1.0843,1.0838,1.084,897900000.0
2009-10-02 18:55:00,1.084,1.08435,1.08355,1.0841,1553300002.0
2009-10-02 19:00:00,1.0841,1.08435,1.08325,1.08425,1292800000.0
2009-10-02 19:05:00,1.08425,1.08425,1.08285,1.0829,1023800000.0
2009-10-02 19:10:00,1.0829,1.08305,1.0816,1.0818,1350800000.0
2009-10-02 19:15:00,1.0818,1.08215,1.081,1.08155,1536300000.0
2009-10-02 19:20:00,1.08155,1.0818,1.0814,1.08175,668400000.0
2009-10-02 19:25:00,1.08175,1.08175,1.0811,1.0813,1050099998.0
2009-10-02 19:30:00,1.0813,1.0814,1.0808,1.08115,976000000.0
2009-10-02 19:35:00,1.08115,1.0823,1.08105,1.08225,1426200001.0
2009-10-02 19:40:00,1.08225,1.08245,1.08085,1.0811,1356500001.0
2009-10-02 19:45:00,1.0811,1.08125,1.0804,1.0812,1389199999.0
2009-10-02 19:50:00,1.08105,1.08125,1.0802,1.0808,1018800000.0
2009-10-02 19:55:00,1.08085,1.08165,1.0804,1.08145,740200000.0
2009-10-02 20:00:00,1.08145,1.0824,1.0814,1.08235,1113600000.0
2009-10-02 20:05:00,1.08235,1.08275,1.08205,1.08255,1017700001.0
2009-10-02 20:10:00,1.0825,1.083,1.0825,1.0828,338300000.0
2009-10-02 20:15:00,1.0828,1.0828,1.08215,1.0823,823500000.0
2009-10-02 20:20:00,1.0823,1.08335,1.0822,1.08335,757299999.0
2009-10-02 20:25:00,1.08335,1.0834,1.08245,1.08255,623500000.0
2009-10-02 20:30:00,1.08255,1.08255,1.08215,1.08245,737800000.0
2009-10-02 20:35:00,1.08245,1.08255,1.08225,1.0825,476100000.0
2009-10-02 20:40:00,1.0825,1.08285,1.08245,1.08255,316500000.0
2009-10-02 20:45:00,1.08255,1.08285,1.08235,1.0828,700900000.0
2009-10-02 20:50:00,1.0828,1.0829,1.0824,1.0825,358100000.0
2009-10-02 20:55:00,1.08255,1.08315,1.0825,1.0827,665300000.0
2009-10-02 21:00:00,1.0827,1.0832,1.0826,1.0829,480400000.0
2009-10-02 21:05:00,1.0828,1.08315,1.0825,1.08255,420400000.0
2009-10-02 21:10:00,1.0825,1.08255,1.08215,1.0824,255600000.0
2009-10-02 21:15:00,1.0824,1.08345,1.0822,1.08315,449980000.0
2009-10-02 21:20:00,1.0832,1.0832,1.0825,1.08255,371100000.0
2009-10-02 21:25:00,1.08255,1.083,1.08255,1.08285,332450000.0
2009-10-02 21:30:00,1.08285,1.08285,1.0814,1.08155,690700000.0
2009-10-02 21:35:00,1.0816,1.0822,1.08135,1.0819,424500000.0
2009-10-02 21:40:00,1.0819,1.0822,1.08185,1.08215,303800000.0
2009-10-02 21:45:00,1.0822,1.0823,1.08125,1.08135,777800000.0
2009-10-02 21:50:00,1.0813,1.08245,1.0813,1.08225,1020100000.0
2009-10-02 21:55:00,1.0823,1.0827,1.08225,1.0823,450600000.0
2009-10-02 22:00:00,1.08235,1.08285,1.08225,1.08285,439920000.0
2009-10-02 22:05:00,1.08295,1.08305,1.08235,1.08255,150800000.0
2009-10-02 22:10:00,1.08255,1.08265,1.08235,1.08235,180700000.0
2009-10-02 22:15:00,1.08235,1.0825,1.0811,1.0818,426099999.0
2009-10-02 22:20:00,1.0818,1.08205,1.08165,1.08165,183300000.0
2009-10-02 22:25:00,1.08165,1.08195,1.08155,1.08195,160400000.0
2009-10-02 22:30:00,1.08185,1.08195,1.08115,1.08165,165600000.0
2009-10-02 22:35:00,1.08165,1.08205,1.0816,1.08195,90700000.0
2009-10-02 22:40:00,1.08195,1.08205,1.08095,1.08095,94600000.0
2009-10-02 22:45:00,1.0809,1.08105,1.08075,1.0808,47000000.0
2009-10-02 22:50:00,1.0808,1.08105,1.08065,1.08075,206300000.0
2009-10-02 22:55:00,1.08075,1.08075,1.07915,1.07945,359300000.0
2009-10-05 00:00:00,1.08081,1.08088,1.08066,1.08083,331500000.0
2009-10-05 00:05:00,1.08076,1.08087,1.08076,1.08077,331500000.0
2009-10-05 00:10:00,1.08085,1.08094,1.0807,1.08089,331500000.0
2009-10-05 00:15:00,1.08094,1.08094,1.08077,1.08092,331500000.0
2009-10-05 00:20:00,1.0809,1.08096,1.08081,1.08089,331500000.0
2009-10-05 00:25:00,1.08087,1.08113,1.08083,1.08108,331500000.0
2009-10-05 00:30:00,1.08106,1.08144,1.081,1.08144,331500000.0
2009-10-05 00:35:00,1.08141,1.08206,1.08108,1.08206,331500000.0
2009-10-05 00:40:00,1.08214,1.08226,1.08194,1.08201,331500000.0
2009-10-05 00:45:00,1.08198,1.08209,1.08196,1.08209,331500000.0
2009-10-05 00:50:00,1.0821,1.08216,1.08194,1.08194,331500000.0
2009-10-05 00:55:00,1.08191,1.08193,1.08101,1.08101,331500000.0
2009-10-05 01:00:00,1.081,1.08118,1.08091,1.08098,331500000.0
2009-10-05 01:05:00,1.08096,1.08098,1.0803,1.0803,331500000.0
2009-10-05 01:10:00,1.08029,1.08033,1.08022,1.08023,331500000.0
2009-10-05 01:15:00,1.08026,1.08029,1.08011,1.08025,331500000.0
2009-10-05 01:20:00,1.08024,1.08053,1.08019,1.08048,331500000.0
2009-10-05 01:25:00,1.08042,1.08061,1.07999,1.07999,331500000.0
2009-10-05 01:30:00,1.08,1.08057,1.07996,1.0804,331500000.0
2009-10-05 01:35:00,1.08049,1.0811,1.08047,1.08078,331500000.0
2009-10-05 01:40:00,1.08077,1.0809,1.08074,1.08076,331500000.0
2009-10-05 01:45:00,1.08081,1.08085,1.08051,1.08056,331500000.0
2009-10-05 01:50:00,1.08056,1.08063,1.08054,1.08061,331500000.0
2009-10-05 01:55:00,1.08056,1.08059,1.07967,1.07969,331500000.0
2009-10-05 02:00:00,1.0796,1.0797,1.0795,1.07965,125000000.0
2009-10-05 02:05:00,1.07965,1.07975,1.0785,1.07895,475400000.0
2009-10-05 02:10:00,1.07895,1.07905,1.0787,1.079,142000000.0
2009-10-05 02:15:00,1.0791,1.07915,1.07855,1.0787,235700000.0
2009-10-05 02:20:00,1.0787,1.07915,1.0787,1.07885,244800000.0
2009-10-05 02:25:00,1.0788,1.0789,1.07825,1.07825,99500000.0
2009-10-05 02:30:00,1.07825,1.07855,1.078,1.078,181600000.0
2009-10-05 02:35:00,1.07795,1.07795,1.07635,1.07695,388100000.0
2009-10-05 02:40:00,1.07695,1.07705,1.07685,1.07695,197300000.0
2009-10-05 02:45:00,1.07695,1.07695,1.07685,1.07695,202900000.0
2009-10-05 02:50:00,1.077,1.07705,1.07639,1.07665,120800000.0
2009-10-05 02:55:00,1.07665,1.0767,1.07645,1.0765,238000000.0
2009-10-05 03:00:00,1.0765,1.07665,1.07645,1.07655,207500000.0
2009-10-05 03:05:00,1.07655,1.07655,1.07385,1.07395,563999999.0
2009-10-05 03:10:00,1.07342,1.07342,1.0697,1.07125,795100000.0
2009-10-05 03:15:00,1.0713,1.07215,1.07115,1.0721,283500000.0
2009-10-05 03:20:00,1.07205,1.07225,1.07195,1.07225,145900000.0
2009-10-05 03:25:00,1.07225,1.07265,1.07225,1.07235,153400000.0
2009-10-05 03:30:00,1.07235,1.07285,1.0722,1.07285,160400000.0
2009-10-05 03:35:00,1.07285,1.0732,1.0726,1.0726,168600000.0
2009-10-05 03:40:00,1.07255,1.0731,1.0724,1.07295,148200000.0
2009-10-05 03:45:00,1.0729,1.07325,1.0729,1.07315,65100000.0
2009-10-05 03:50:00,1.07315,1.0733,1.07315,1.07315,94800000.0
2009-10-05 03:55:00,1.0731,1.07315,1.0728,1.07305,200300000.0
2009-10-05 04:00:00,1.07305,1.07325,1.07305,1.0732,81200000.0
2009-10-05 04:05:00,1.07315,1.07335,1.0731,1.07325,169900000.0
2009-10-05 04:10:00,1.07325,1.07335,1.07305,1.07305,103500000.0
2009-10-05 04:15:00,1.0731,1.07325,1.073,1.07305,101800000.0
2009-10-05 04:20:00,1.07305,1.0731,1.07295,1.07295,80700000.0
2009-10-05 04:25:00,1.07295,1.0732,1.07295,1.07315,155200000.0
2009-10-05 04:30:00,1.07325,1.07345,1.0732,1.07335,108300000.0
2009-10-05 04:35:00,1.07335,1.07335,1.07335,1.07335,29600000.0
2009-10-05 04:40:00,1.07335,1.0738,1.07335,1.07365,193700000.0
2009-10-05 04:45:00,1.07365,1.07405,1.0735,1.07395,104700000.0
2009-10-05 04:50:00,1.07395,1.07425,1.07375,1.07415,208900000.0
2009-10-05 04:55:00,1.07415,1.07425,1.07375,1.0739,183500000.0
2009-10-05 05:00:00,1.07385,1.074,1.0738,1.07385,237500000.0
2009-10-05 05:05:00,1.07385,1.07395,1.07342,1.07365,205500000.0
2009-10-05 05:10:00,1.07355,1.0739,1.07355,1.07385,126200000.0
2009-10-05 05:15:00,1.0738,1.07395,1.07375,1.07375,167100000.0
2009-10-05 05:20:00,1.0737,1.074,1.0735,1.07365,183700000.0
2009-10-05 05:25:00,1.07375,1.07385,1.07325,1.07355,197700000.0
2009-10-05 05:30:00,1.0736,1.07405,1.07355,1.07385,93700000.0
2009-10-05 05:35:00,1.07375,1.0742,1.07365,1.074,152600000.0
2009-10-05 05:40:00,1.07376,1.0742,1.07376,1.07405,126200000.0
2009-10-05 05:45:00,1.07405,1.07415,1.07405,1.07405,85800000.0
2009-10-05 05:50:00,1.07415,1.07425,1.07405,1.07415,77800000.0
2009-10-05 05:55:00,1.07395,1.07445,1.07391,1.07405,374200000.0
2009-10-05 06:00:00,1.07405,1.0745,1.07355,1.0741,194100000.0
2009-10-05 06:05:00,1.0742,1.07465,1.07405,1.07435,49600000.0
2009-10-05 06:10:00,1.07435,1.07465,1.07435,1.07465,165800000.0
2009-10-05 06:15:00,1.07446,1.07465,1.07429,1.07438,1473700002.0
2009-10-05 06:20:00,1.0744,1.07465,1.07411,1.07465,618500000.0
2009-10-05 06:25:00,1.07465,1.07465,1.07448,1.0746,705400008.0
2009-10-05 06:30:00,1.0746,1.07475,1.07377,1.07403,260400003.0
2009-10-05 06:35:00,1.074,1.074,1.07378,1.07387,438499999.0
2009-10-05 06:40:00,1.07405,1.07405,1.07372,1.07405,314999998.0
2009-10-05 06:45:00,1.074,1.07405,1.07315,1.07395,275200000.0
2009-10-05 06:50:00,1.07385,1.07385,1.0733,1.07345,131500000.0
2009-10-05 06:55:00,1.0735,1.0736,1.07335,1.07345,132200000.0
2009-10-05 07:00:00,1.07345,1.0737,1.07335,1.07365,195500000.0
2009-10-05 07:05:00,1.07365,1.0737,1.07345,1.07365,146100000.0
2009-10-05 07:10:00,1.0736,1.07385,1.07345,1.0736,112800000.0
2009-10-05 07:15:00,1.0736,1.07435,1.0736,1.07435,178700000.0
2009-10-05 07:20:00,1.07435,1.07455,1.07365,1.07435,315400000.0
2009-10-05 07:25:00,1.0744,1.07445,1.07415,1.0743,63600000.0
2009-10-05 07:30:00,1.0743,1.07455,1.0742,1.0745,79300000.0
2009-10-05 07:35:00,1.0745,1.0748,1.07403,1.07455,1091499998.0
2009-10-05 07:40:00,1.07455,1.07475,1.0742,1.0745,134000000.0
2009-10-05 07:45:00,1.0745,1.0746,1.0744,1.0745,65700000.0
2009-10-05 07:50:00,1.07445,1.07475,1.0743,1.07465,103900000.0
2009-10-05 07:55:00,1.0746,1.0746,1.07387,1.0745,136000000.0
2009-10-05 08:00:00,1.0745,1.07525,1.0745,1.07515,101900000.0
2009-10-05 08:05:00,1.0751,1.07575,1.0751,1.0751,581300000.0
2009-10-05 08:10:00,1.0751,1.0755,1.0748,1.0754,501000000.0
2009-10-05 08:15:00,1.07535,1.0756,1.0747,1.0749,352900000.0
2009-10-05 08:20:00,1.07485,1.07515,1.07445,1.07515,483000000.0
2009-10-05 08:25:00,1.07515,1.07525,1.07475,1.07505,533600000.0
2009-10-05 08:30:00,1.0747,1.07515,1.0742,1.07495,614600000.0
2009-10-05 08:35:00,1.07495,1.0751,1.0749,1.0751,305200000.0
2009-10-05 08:40:00,1.0751,1.0751,1.0745,1.0746,404800000.0
2009-10-05 08:45:00,1.0746,1.0747,1.0744,1.0747,306300000.0
2009-10-05 08:50:00,1.0747,1.0752,1.0745,1.0752,361600000.0
2009-10-05 08:55:00,1.07525,1.0755,1.07515,1.0755,72100000.0
2009-10-05 09:00:00,1.0755,1.07745,1.0755,1.0768,972600000.0
2009-10-05 09:05:00,1.07675,1.0778,1.07675,1.07695,639800000.0
2009-10-05 09:10:00,1.0769,1.0777,1.0769,1.07725,906200001.0
2009-10-05 09:15:00,1.07725,1.0776,1.07705,1.07745,433100000.0
2009-10-05 09:20:00,1.07745,1.07765,1.07655,1.0774,751300000.0
2009-10-05 09:25:00,1.0774,1.07765,1.077,1.07735,359500000.0
2009-10-05 09:30:00,1.07735,1.0775,1.07645,1.0767,710200000.0
2009-10-05 09:35:00,1.07665,1.078,1.07655,1.0778,756300000.0
2009-10-05 09:40:00,1.0778,1.07835,1.07735,1.07745,842200000.0
2009-10-05 09:45:00,1.07745,1.0777,1.07635,1.0768,682600000.0
2009-10-05 09:50:00,1.0768,1.07765,1.07665,1.0775,701000001.0
2009-10-05 09:55:00,1.0775,1.0776,1.07695,1.07755,752400000.0
2009-10-05 10:00:00,1.07745,1.0775,1.0764,1.07655,904100000.0
2009-10-05 10:05:00,1.07655,1.0773,1.07595,1.07605,1146399999.0
2009-10-05 10:10:00,1.07605,1.0762,1.07575,1.07595,947100000.0
2009-10-05 10:15:00,1.07595,1.0763,1.07595,1.0761,415700000.0
2009-10-05 10:20:00,1.0761,1.07635,1.076,1.076,480400000.0
2009-10-05 10:25:00,1.076,1.0763,1.07545,1.0758,563800000.0
2009-10-05 10:30:00,1.0758,1.076,1.0758,1.076,422900000.0
2009-10-05 10:35:00,1.076,1.07705,1.07595,1.0769,550000000.0
2009-10-05 10:40:00,1.0769,1.07715,1.0767,1.0769,942700000.0
2009-10-05 10:45:00,1.0769,1.0771,1.07665,1.07685,794300000.0
2009-10-05 10:50:00,1.0769,1.07705,1.0767,1.07695,419200000.0
2009-10-05 10:55:00,1.07695,1.07715,1.0769,1.077,329200000.0
2009-10-05 11:00:00,1.077,1.077,1.076,1.0761,556800000.0
2009-10-05 11:05:00,1.0761,1.07665,1.07595,1.07645,302500000.0
2009-10-05 11:10:00,1.07645,1.0766,1.07595,1.07595,323900001.0
2009-10-05 11:15:00,1.07595,1.07595,1.0748,1.07485,732999999.0
2009-10-05 11:20:00,1.07485,1.0755,1.07475,1.0753,646600000.0
2009-10-05 11:25:00,1.0754,1.0759,1.0752,1.0758,559500000.0
2009-10-05 11:30:00,1.0758,1.07625,1.07575,1.0758,399200000.0
2009-10-05 11:35:00,1.0759,1.0761,1.0755,1.0758,666900002.0
2009-10-05 11:40:00,1.07585,1.07605,1.0757,1.07575,467900000.0
2009-10-05 11:45:00,1.07575,1.07615,1.07575,1.07605,255000000.0
2009-10-05 11:50:00,1.07605,1.0763,1.076,1.0761,218800000.0
2009-10-05 11:55:00,1.0761,1.0761,1.0755,1.0755,444300000.0
2009-10-05 12:00:00,1.0755,1.0756,1.0754,1.07555,181300000.0
2009-10-05 12:05:00,1.07555,1.0757,1.07485,1.07495,472000000.0
2009-10-05 12:10:00,1.07495,1.07555,1.07475,1.0755,601499999.0
2009-10-05 12:15:00,1.07555,1.07555,1.07495,1.07505,472100000.0
2009-10-05 12:20:00,1.07505,1.07525,1.07485,1.0749,403900000.0
2009-10-05 12:25:00,1.0749,1.0754,1.07475,1.07495,618700000.0
2009-10-05 12:30:00,1.07495,1.075,1.07425,1.0748,757500000.0
2009-10-05 12:35:00,1.0748,1.07515,1.0748,1.07505,973700000.0
2009-10-05 12:40:00,1.07505,1.07525,1.0749,1.0749,654800000.0
2009-10-05 12:45:00,1.0749,1.07515,1.0744,1.0749,562000000.0
2009-10-05 12:50:00,1.0749,1.07525,1.0749,1.07505,643800000.0
2009-10-05 12:55:00,1.0751,1.0752,1.0741,1.07435,663800000.0
2009-10-05 13:00:00,1.07435,1.0748,1.0742,1.07465,670900000.0
2009-10-05 13:05:00,1.07465,1.0747,1.07435,1.0744,505400000.0
2009-10-05 13:10:00,1.0744,1.07445,1.07405,1.0741,519200000.0
2009-10-05 13:15:00,1.0741,1.07445,1.07395,1.07445,1440400000.0
2009-10-05 13:20:00,1.07445,1.0746,1.0742,1.07435,1296600002.0
2009-10-05 13:25:00,1.07435,1.0749,1.07435,1.07475,1488499998.0
2009-10-05 13:30:00,1.07475,1.07485,1.0743,1.0743,447400000.0
2009-10-05 13:35:00,1.07435,1.0745,1.07395,1.07445,1281200000.0
2009-10-05 13:40:00,1.07445,1.07445,1.07395,1.0741,687400000.0
2009-10-05 13:45:00,1.0739,1.074,1.0728,1.07305,1270200000.0
2009-10-05 13:50:00,1.07305,1.07335,1.073,1.07325,904300000.0
2009-10-05 13:55:00,1.07325,1.07335,1.07285,1.073,790400001.0
2009-10-05 14:00:00,1.073,1.0737,1.073,1.07345,1454499998.0
2009-10-05 14:05:00,1.07345,1.07375,1.07325,1.07335,1425900001.0
2009-10-05 14:10:00,1.07335,1.0738,1.073,1.07365,1821700001.0
2009-10-05 14:15:00,1.07355,1.07355,1.073,1.07355,1904800006.0
2009-10-05 14:20:00,1.0735,1.0736,1.07315,1.07335,1813799998.0
2009-10-05 14:25:00,1.0733,1.0741,1.07315,1.0741,2018400004.0
2009-10-05 14:30:00,1.07415,1.0744,1.0738,1.0741,2489899997.0
2009-10-05 14:35:00,1.0742,1.07435,1.07365,1.0743,1893700000.0
2009-10-05 14:40:00,1.0743,1.0755,1.07425,1.07485,3074300007.0
2009-10-05 14:45:00,1.07485,1.07515,1.07465,1.0751,2211100008.0
2009-10-05 14:50:00,1.0751,1.07555,1.07485,1.07545,2418300001.0
2009-10-05 14:55:00,1.0755,1.0757,1.07515,1.07545,2239499996.0
2009-10-05 15:00:00,1.07545,1.07545,1.07475,1.07485,1387900000.0
2009-10-05 15:05:00,1.07485,1.07485,1.0736,1.0746,2092499997.0
2009-10-05 15:10:00,1.0746,1.0749,1.0735,1.0735,1562400000.0
2009-10-05 15:15:00,1.0735,1.0744,1.0735,1.0742,1111700000.0
2009-10-05 15:20:00,1.07425,1.0743,1.07395,1.07415,1577399999.0
2009-10-05 15:25:00,1.07415,1.07445,1.07305,1.07365,2019499999.0
2009-10-05 15:30:00,1.0736,1.0742,1.0732,1.07325,1995200004.0
2009-10-05 15:35:00,1.07335,1.0761,1.0732,1.07575,3491100001.0
2009-10-05 15:40:00,1.0757,1.0758,1.07305,1.0736,2781200001.0
2009-10-05 15:45:00,1.0735,1.0743,1.07305,1.074,2941500002.0
2009-10-05 15:50:00,1.07405,1.0744,1.07365,1.07365,3264199998.0
2009-10-05 15:55:00,1.07365,1.07445,1.0732,1.07405,2637699997.0
2009-10-05 16:00:00,1.0741,1.0745,1.07285,1.07435,2771200000.0
2009-10-05 16:05:00,1.07435,1.07625,1.0737,1.07535,2984199997.0
2009-10-05 16:10:00,1.07535,1.07585,1.07415,1.0748,2698600000.0
2009-10-05 16:15:00,1.07485,1.0751,1.0742,1.0744,3478700000.0
2009-10-05 16:20:00,1.0744,1.07495,1.0739,1.07445,3314699999.0
2009-10-05 16:25:00,1.07455,1.07535,1.0742,1.075,2792299993.0
2009-10-05 16:30:00,1.075,1.07585,1.07475,1.07585,1864700002.0
2009-10-05 16:35:00,1.076,1.0762,1.07565,1.07595,2961799997.0
2009-10-05 16:40:00,1.07595,1.0769,1.0758,1.0767,3005799996.0
2009-10-05 16:45:00,1.0767,1.07705,1.07615,1.0762,3472200002.0
2009-10-05 16:50:00,1.07625,1.07675,1.0762,1.0767,1150000000.0
2009-10-05 16:55:00,1.0767,1.07675,1.0757,1.076,2707100000.0
2009-10-05 17:00:00,1.076,1.07615,1.07535,1.0754,2787199997.0
2009-10-05 17:05:00,1.0754,1.0765,1.0752,1.07645,2695000002.0
2009-10-05 17:10:00,1.0765,1.0767,1.0764,1.0765,1914900002.0
2009-10-05 17:15:00,1.07655,1.07675,1.07645,1.0767,1881000002.0
2009-10-05 17:20:00,1.0767,1.07685,1.0765,1.07655,1647900000.0
2009-10-05 17:25:00,1.07655,1.0772,1.0765,1.0766,1915000001.0
2009-10-05 17:30:00,1.0766,1.07705,1.0762,1.07695,3391400002.0
2009-10-05 17:35:00,1.07695,1.07755,1.07685,1.0775,3796399996.0
2009-10-05 17:40:00,1.0775,1.07765,1.07645,1.07645,1933800001.0
2009-10-05 17:45:00,1.07645,1.07675,1.076,1.07625,2372399996.0
2009-10-05 17:50:00,1.0762,1.0762,1.0753,1.0757,3648400002.0
2009-10-05 17:55:00,1.0757,1.07595,1.0749,1.07565,1776850002.0
2009-10-05 18:00:00,1.0756,1.07565,1.07495,1.07535,2673299995.0
2009-10-05 18:05:00,1.07535,1.07585,1.0751,1.0757,2171199998.0
2009-10-05 18:10:00,1.0757,1.07615,1.0756,1.07565,1047800000.0
2009-10-05 18:15:00,1.07565,1.07565,1.07485,1.07495,1562299998.0
2009-10-05 18:20:00,1.07495,1.0752,1.07475,1.0748,510600000.0
2009-10-05 18:25:00,1.07475,1.075,1.07455,1.07475,1517500000.0
2009-10-05 18:30:00,1.07475,1.075,1.0741,1.0744,2147400002.0
2009-10-05 18:35:00,1.07435,1.07505,1.0742,1.0744,856800000.0
2009-10-05 18:40:00,1.0744,1.0744,1.07355,1.0738,1130499997.0
2009-10-05 18:45:00,1.0738,1.07385,1.0733,1.07335,1361000001.0
2009-10-05 18:50:00,1.07335,1.0737,1.07315,1.07325,829100000.0
2009-10-05 18:55:00,1.07325,1.0739,1.07305,1.07335,1226500001.0
2009-10-05 19:00:00,1.07335,1.0736,1.07305,1.0733,1214200000.0
2009-10-05 19:05:00,1.0733,1.07365,1.0727,1.0727,895400000.0
2009-10-05 19:10:00,1.0727,1.07295,1.0723,1.07235,1386299998.0
2009-10-05 19:15:00,1.07255,1.07275,1.0723,1.0725,1476300001.0
2009-10-05 19:20:00,1.0725,1.07255,1.0717,1.0718,2003700003.0
2009-10-05 19:25:00,1.07175,1.0718,1.0709,1.071,1739600004.0
2009-10-05 19:30:00,1.071,1.07215,1.0707,1.07195,2128100001.0
2009-10-05 19:35:00,1.07195,1.07225,1.0717,1.0717,661499999.0
2009-10-05 19:40:00,1.0717,1.07185,1.0711,1.07125,888800001.0
2009-10-05 19:45:00,1.07135,1.0716,1.07135,1.0714,1004199998.0
2009-10-05 19:50:00,1.07135,1.07145,1.0712,1.07125,338600000.0
2009-10-05 19:55:00,1.0713,1.07145,1.071,1.07145,1077000000.0
2009-10-05 20:00:00,1.0714,1.0718,1.0713,1.0717,895399999.0
2009-10-05 20:05:00,1.0717,1.07215,1.07165,1.07205,975299999.0
2009-10-05 20:10:00,1.07205,1.0728,1.07195,1.07275,901500000.0
2009-10-05 20:15:00,1.0728,1.0728,1.0721,1.0724,1453299996.0
2009-10-05 20:20:00,1.0724,1.07255,1.072,1.0724,1635600001.0
2009-10-05 20:25:00,1.0724,1.07245,1.072,1.072,1411900001.0
2009-10-05 20:30:00,1.072,1.07205,1.07085,1.07105,1312180001.0
2009-10-05 20:35:00,1.07105,1.07125,1.07025,1.07035,1535699999.0
2009-10-05 20:40:00,1.07035,1.07065,1.06965,1.06965,2047800001.0
2009-10-05 20:45:00,1.06965,1.0701,1.0695,1.0697,2899199999.0
2009-10-05 20:50:00,1.06965,1.06995,1.06965,1.06975,709100000.0
2009-10-05 20:55:00,1.06975,1.06985,1.06955,1.0696,940300001.0
2009-10-05 21:00:00,1.0696,1.07015,1.06945,1.07015,881800003.0
2009-10-05 21:05:00,1.07015,1.0706,1.07005,1.07055,841300002.0
2009-10-05 21:10:00,1.07055,1.0708,1.07045,1.0708,253300001.0
2009-10-05 21:15:00,1.0708,1.0708,1.07045,1.07045,505200000.0
2009-10-05 21:20:00,1.07045,1.07045,1.07015,1.07025,416800000.0
2009-10-05 21:25:00,1.07025,1.07045,1.0701,1.0702,694400000.0
2009-10-05 21:30:00,1.0702,1.07055,1.07015,1.0703,269100000.0
2009-10-05 21:35:00,1.0703,1.07055,1.0703,1.0704,469500000.0
2009-10-05 21:40:00,1.0704,1.0706,1.0701,1.07035,809100000.0
2009-10-05 21:45:00,1.07035,1.0712,1.0703,1.07095,826999999.0
2009-10-05 21:50:00,1.07105,1.07135,1.07095,1.07125,707500000.0
2009-10-05 21:55:00,1.07125,1.0714,1.06955,1.07,845350000.0
2009-10-05 22:00:00,1.07,1.07025,1.0696,1.0701,955300000.0
2009-10-05 22:05:00,1.07015,1.0707,1.07005,1.0705,1346899999.0
2009-10-05 22:10:00,1.0705,1.07055,1.0701,1.07025,757800001.0
2009-10-05 22:15:00,1.07025,1.07025,1.06965,1.06975,424200000.0
2009-10-05 22:20:00,1.0698,1.0703,1.0692,1.0701,698200000.0
2009-10-05 22:25:00,1.0701,1.0707,1.0695,1.0705,526999999.0
2009-10-05 22:30:00,1.07055,1.0707,1.07005,1.07055,306099999.0
2009-10-05 22:35:00,1.07055,1.0707,1.07036,1.0704,180100000.0
2009-10-05 22:40:00,1.07032,1.0711,1.07028,1.071,410000000.0
2009-10-05 22:45:00,1.07095,1.0711,1.07075,1.07075,325300001.0
2009-10-05 22:50:00,1.0708,1.0708,1.07065,1.07065,123300000.0
2009-10-05 22:55:00,1.07065,1.07065,1.0696,1.0698,263260000.0
2009-10-05 23:00:00,1.0696,1.06995,1.0696,1.06985,60770000.0
2009-10-05 23:05:00,1.06985,1.07025,1.06985,1.0701,37400000.0
2009-10-05 23:10:00,1.06985,1.07085,1.06977,1.0707,125000000.0
2009-10-05 23:15:00,1.07065,1.0707,1.0698,1.0704,136600000.0
2009-10-05 23:20:00,1.07019,1.0706,1.06997,1.07045,100200000.0
2009-10-05 23:25:00,1.07033,1.0706,1.07004,1.07045,98300000.0
2009-10-05 23:30:00,1.0705,1.0705,1.07003,1.0704,91500000.0
2009-10-05 23:35:00,1.0704,1.0704,1.06967,1.07005,78600000.0
2009-10-05 23:40:00,1.07005,1.07025,1.06977,1.07002,87800000.0
2009-10-05 23:45:00,1.07025,1.07032,1.06987,1.07024,53600000.0
2009-10-05 23:50:00,1.0703,1.0704,1.06975,1.07005,88800000.0
2009-10-05 23:55:00,1.0701,1.0701,1.06977,1.06997,155200000.0
2009-10-06 00:00:00,1.06985,1.0701,1.0698,1.07,77400000.0
2009-10-06 00:05:00,1.07,1.07064,1.07,1.07055,123100000.0
2009-10-06 00:10:00,1.07055,1.07075,1.07022,1.0704,127700000.0
2009-10-06 00:15:00,1.0704,1.0704,1.06988,1.0704,268000000.0
2009-10-06 00:20:00,1.07035,1.07045,1.07025,1.07035,116700000.0
2009-10-06 00:25:00,1.07035,1.07055,1.07025,1.07055,111200000.0
2009-10-06 00:30:00,1.07055,1.0708,1.07025,1.07065,242100000.0
2009-10-06 00:35:00,1.0707,1.07085,1.07045,1.07065,349700000.0
2009-10-06 00:40:00,1.0705,1.0705,1.06975,1.07005,261300000.0
2009-10-06 00:45:00,1.07015,1.07115,1.06995,1.07085,356300000.0
2009-10-06 00:50:00,1.071,1.0713,1.07055,1.0713,497700000.0
2009-10-06 00:55:00,1.0711,1.07115,1.07075,1.07095,190900000.0
2009-10-06 01:00:00,1.07095,1.071,1.07025,1.0705,246000000.0
2009-10-06 01:05:00,1.0705,1.0705,1.07015,1.07035,163300000.0
2009-10-06 01:10:00,1.07035,1.07035,1.06976,1.06981,239000000.0
2009-10-06 01:15:00,1.0701,1.07025,1.0697,1.0701,113000000.0
2009-10-06 01:20:00,1.0701,1.0701,1.0699,1.0699,243800000.0
2009-10-06 01:25:00,1.0699,1.0699,1.06955,1.06955,192300000.0
2009-10-06 01:30:00,1.06955,1.06975,1.0695,1.0695,39690000.0
2009-10-06 01:35:00,1.0696,1.06975,1.0696,1.06975,50810000.0
2009-10-06 01:40:00,1.06975,1.0698,1.06929,1.06975,122600000.0
2009-10-06 01:45:00,1.06956,1.06975,1.06947,1.06965,55200000.0
2009-10-06 01:50:00,1.06965,1.06965,1.0696,1.0696,47330000.0
2009-10-06 01:55:00,1.06955,1.06975,1.0695,1.06975,143940000.0
2009-10-06 02:00:00,1.06975,1.06985,1.06965,1.0697,115100000.0
2009-10-06 02:05:00,1.0697,1.06985,1.0695,1.06955,282200000.0
2009-10-06 02:10:00,1.06955,1.06975,1.06955,1.06955,137800001.0
2009-10-06 02:15:00,1.06931,1.06975,1.06927,1.06955,104100000.0
2009-10-06 02:20:00,1.06955,1.06975,1.06955,1.06975,72400000.0
2009-10-06 02:25:00,1.06975,1.07025,1.06975,1.06975,131000000.0
2009-10-06 02:30:00,1.06985,1.0702,1.0698,1.07015,124300000.0
2009-10-06 02:35:00,1.07015,1.07025,1.06995,1.06995,169900000.0
2009-10-06 02:40:00,1.06995,1.07035,1.06995,1.07015,98800000.0
2009-10-06 02:45:00,1.07015,1.07075,1.07006,1.07045,352900000.0
2009-10-06 02:50:00,1.07045,1.07125,1.0704,1.07125,619300000.0
2009-10-06 02:55:00,1.0712,1.07125,1.0705,1.07065,178900000.0
2009-10-06 03:00:00,1.07065,1.07085,1.06995,1.06995,223300000.0
2009-10-06 03:05:00,1.07005,1.07015,1.07005,1.07005,81000000.0
2009-10-06 03:10:00,1.07005,1.07005,1.06925,1.06925,364900000.0
2009-10-06 03:15:00,1.06935,1.06965,1.0691,1.06955,440600000.0
2009-10-06 03:20:00,1.0695,1.0695,1.0691,1.06925,256600000.0
2009-10-06 03:25:00,1.06925,1.06935,1.0691,1.06925,110500000.0
2009-10-06 03:30:00,1.06925,1.06925,1.06905,1.0691,300400000.0
2009-10-06 03:35:00,1.0691,1.0694,1.06905,1.0692,284000000.0
2009-10-06 03:40:00,1.0692,1.0692,1.06895,1.06905,439800000.0
2009-10-06 03:45:00,1.06895,1.06905,1.06885,1.06895,261200000.0
2009-10-06 03:50:00,1.06895,1.06905,1.06855,1.06855,237200000.0
2009-10-06 03:55:00,1.06855,1.06885,1.06855,1.06865,144600000.0
2009-10-06 04:00:00,1.0687,1.06895,1.06865,1.06895,180300000.0
2009-10-06 04:05:00,1.06895,1.06915,1.06895,1.06895,100300000.0
2009-10-06 04:10:00,1.06895,1.06905,1.06854,1.06863,31600000.0
2009-10-06 04:15:00,1.06905,1.06945,1.06885,1.06935,80300000.0
2009-10-06 04:20:00,1.06935,1.0697,1.06925,1.06945,194800000.0
2009-10-06 04:25:00,1.0695,1.06965,1.06925,1.06965,204300000.0
2009-10-06 04:30:00,1.06965,1.06965,1.0692,1.06925,176800000.0
2009-10-06 04:35:00,1.06925,1.06925,1.06895,1.06925,355000000.0
2009-10-06 04:40:00,1.06925,1.06925,1.06885,1.06885,183600000.0
2009-10-06 04:45:00,1.06885,1.06985,1.0688,1.06975,246400000.0
2009-10-06 04:50:00,1.0697,1.07005,1.0696,1.0699,107800000.0
2009-10-06 04:55:00,1.0701,1.0705,1.06985,1.06995,458200000.0
2009-10-06 05:00:00,1.07005,1.07015,1.0698,1.06995,131800000.0
2009-10-06 05:05:00,1.0701,1.07015,1.06995,1.0701,187000000.0
2009-10-06 05:10:00,1.0701,1.0701,1.06962,1.07005,108800000.0
2009-10-06 05:15:00,1.07005,1.0702,1.07005,1.0701,161100000.0
2009-10-06 05:20:00,1.07015,1.0702,1.0699,1.0701,120700000.0
2009-10-06 05:25:00,1.07015,1.07035,1.07015,1.0702,138300000.0
2009-10-06 05:30:00,1.07025,1.07025,1.06835,1.0684,658900000.0
2009-10-06 05:35:00,1.0684,1.06855,1.0678,1.06855,544100000.0
2009-10-06 05:40:00,1.06855,1.06855,1.06805,1.06835,203100000.0
2009-10-06 05:45:00,1.06835,1.0688,1.06835,1.06875,205300000.0
2009-10-06 05:50:00,1.0687,1.06885,1.0686,1.06885,209000000.0
2009-10-06 05:55:00,1.06885,1.06925,1.06852,1.06895,286800000.0
2009-10-06 06:00:00,1.06895,1.06935,1.06895,1.0693,154000000.0
2009-10-06 06:05:00,1.0692,1.06945,1.06898,1.0691,583299999.0
2009-10-06 06:10:00,1.0691,1.0691,1.0681,1.0685,412400000.0
2009-10-06 06:15:00,1.0686,1.0688,1.0682,1.06855,182800000.0
2009-10-06 06:20:00,1.06845,1.06865,1.06845,1.06855,207200000.0
2009-10-06 06:25:00,1.06855,1.06855,1.06825,1.06832,380499999.0
2009-10-06 06:30:00,1.06845,1.0686,1.06845,1.06845,127700000.0
2009-10-06 06:35:00,1.06845,1.06845,1.06801,1.06825,394199999.0
2009-10-06 06:40:00,1.06825,1.06825,1.06805,1.06815,273600004.0
2009-10-06 06:45:00,1.06815,1.06825,1.06795,1.06805,116800000.0
2009-10-06 06:50:00,1.06805,1.06805,1.0674,1.0675,261000000.0
2009-10-06 06:55:00,1.06745,1.06795,1.06745,1.06795,213100000.0
2009-10-06 07:00:00,1.06805,1.0681,1.06795,1.06795,61100000.0
2009-10-06 07:05:00,1.068,1.06815,1.06745,1.06745,183100000.0
2009-10-06 07:10:00,1.06745,1.0678,1.0666,1.0669,711299997.0
2009-10-06 07:15:00,1.06685,1.06695,1.0665,1.06655,741499988.0
2009-10-06 07:20:00,1.06655,1.0667,1.0665,1.06655,161500000.0
2009-10-06 07:25:00,1.06635,1.06665,1.06601,1.0666,286300000.0
2009-10-06 07:30:00,1.06665,1.0672,1.06665,1.06695,277600000.0
2009-10-06 07:35:00,1.06695,1.06725,1.06675,1.0668,222300000.0
2009-10-06 07:40:00,1.0669,1.06695,1.0666,1.06685,280900000.0
2009-10-06 07:45:00,1.06685,1.0678,1.06685,1.06735,362300000.0
2009-10-06 07:50:00,1.06735,1.06745,1.06675,1.06685,252800000.0
2009-10-06 07:55:00,1.06685,1.067,1.0661,1.06635,481700000.0
2009-10-06 08:00:00,1.06645,1.06645,1.06595,1.06635,803200000.0
2009-10-06 08:05:00,1.0663,1.0666,1.06605,1.06645,516500000.0
2009-10-06 08:10:00,1.06645,1.06645,1.06515,1.0656,1614700009.0
2009-10-06 08:15:00,1.0656,1.06575,1.0653,1.0656,622199997.0
2009-10-06 08:20:00,1.06555,1.06645,1.06555,1.06605,482000000.0
2009-10-06 08:25:00,1.0661,1.0665,1.06605,1.06625,342600000.0
2009-10-06 08:30:00,1.06625,1.06665,1.06625,1.0664,164600000.0
2009-10-06 08:35:00,1.06635,1.06645,1.066,1.06625,475900000.0
2009-10-06 08:40:00,1.0663,1.0681,1.06625,1.0677,1352790000.0
2009-10-06 08:45:00,1.0677,1.06905,1.06765,1.06775,1268700000.0
2009-10-06 08:50:00,1.0677,1.068,1.0675,1.0677,702800000.0
2009-10-06 08:55:00,1.06775,1.06815,1.06725,1.06725,844400000.0
2009-10-06 09:00:00,1.06725,1.06725,1.06595,1.0661,799900000.0
2009-10-06 09:05:00,1.06605,1.06715,1.06555,1.06705,765100000.0
2009-10-06 09:10:00,1.06705,1.06725,1.06655,1.0669,1161600001.0
2009-10-06 09:15:00,1.06685,1.06755,1.0666,1.06735,395600000.0
2009-10-06 09:20:00,1.06735,1.06775,1.0666,1.06665,359200000.0
2009-10-06 09:25:00,1.0666,1.06665,1.0659,1.0661,790400000.0
2009-10-06 09:30:00,1.0661,1.0668,1.066,1.06655,937500000.0
2009-10-06 09:35:00,1.0666,1.0668,1.0661,1.06675,686400000.0
2009-10-06 09:40:00,1.06675,1.0669,1.0662,1.0669,528800000.0
2009-10-06 09:45:00,1.06695,1.06695,1.06655,1.0667,655400000.0
2009-10-06 09:50:00,1.06665,1.0667,1.06605,1.06655,669100000.0
2009-10-06 09:55:00,1.06655,1.06785,1.06655,1.06785,948500000.0
2009-10-06 10:00:00,1.06785,1.06785,1.06695,1.06705,468100000.0
2009-10-06 10:05:00,1.067,1.06805,1.067,1.0679,530600000.0
2009-10-06 10:10:00,1.06785,1.06825,1.06785,1.0679,432600000.0
2009-10-06 10:15:00,1.0679,1.0679,1.06745,1.0675,227700000.0
2009-10-06 10:20:00,1.0675,1.0676,1.0671,1.0671,375900000.0
2009-10-06 10:25:00,1.0671,1.06775,1.06695,1.06735,517500000.0
2009-10-06 10:30:00,1.06735,1.06865,1.06735,1.0685,696700000.0
2009-10-06 10:35:00,1.0686,1.0692,1.0685,1.06875,633100000.0
2009-10-06 10:40:00,1.06875,1.06875,1.0674,1.06745,891000000.0
2009-10-06 10:45:00,1.0674,1.0677,1.06725,1.06765,470400000.0
2009-10-06 10:50:00,1.0676,1.0677,1.06715,1.0672,409300000.0
2009-10-06 10:55:00,1.0672,1.0673,1.06665,1.06665,492000000.0
2009-10-06 11:00:00,1.0667,1.0668,1.06625,1.0665,366600000.0
2009-10-06 11:05:00,1.06655,1.0666,1.06555,1.0657,681500000.0
2009-10-06 11:10:00,1.0657,1.06575,1.06455,1.0649,1561299999.0
2009-10-06 11:15:00,1.06495,1.06525,1.06465,1.0649,1071300001.0
2009-10-06 11:20:00,1.0649,1.06515,1.0647,1.06515,730500000.0
2009-10-06 11:25:00,1.0651,1.06565,1.06495,1.0655,470300000.0
2009-10-06 11:30:00,1.06555,1.06615,1.06555,1.06615,369200000.0
2009-10-06 11:35:00,1.06615,1.0666,1.066,1.06655,745899999.0
2009-10-06 11:40:00,1.0666,1.0666,1.066,1.06625,1447199997.0
2009-10-06 11:45:00,1.06625,1.0664,1.0658,1.0659,939000001.0
2009-10-06 11:50:00,1.0659,1.0664,1.06515,1.06535,764000000.0
2009-10-06 11:55:00,1.06535,1.06535,1.06465,1.06485,621200000.0
2009-10-06 12:00:00,1.0649,1.0652,1.0647,1.0652,1206199998.0
2009-10-06 12:05:00,1.0652,1.06545,1.06395,1.0643,1537900000.0
2009-10-06 12:10:00,1.0643,1.06445,1.06415,1.0642,705000000.0
2009-10-06 12:15:00,1.0642,1.0645,1.06365,1.06445,885300000.0
2009-10-06 12:20:00,1.06445,1.06465,1.0639,1.06415,945600000.0
2009-10-06 12:25:00,1.06415,1.0642,1.0634,1.0634,700700000.0
2009-10-06 12:30:00,1.0634,1.06345,1.0631,1.06325,571100000.0
2009-10-06 12:35:00,1.06325,1.06355,1.06305,1.06345,736799999.0
2009-10-06 12:40:00,1.06345,1.06405,1.06345,1.0639,750200000.0
2009-10-06 12:45:00,1.06385,1.065,1.06385,1.06475,936800000.0
2009-10-06 12:50:00,1.06465,1.0651,1.0645,1.0648,723200000.0
2009-10-06 12:55:00,1.0648,1.06485,1.0641,1.06425,784300000.0
2009-10-06 13:00:00,1.06425,1.06485,1.06425,1.06475,621200000.0
2009-10-06 13:05:00,1.0647,1.0649,1.06425,1.06485,833400000.0
2009-10-06 13:10:00,1.0648,1.06515,1.06425,1.06445,1287000001.0
2009-10-06 13:15:00,1.06445,1.06515,1.06445,1.06485,1842899999.0
2009-10-06 13:20:00,1.06485,1.06485,1.06365,1.06375,897100000.0
2009-10-06 13:25:00,1.06375,1.0638,1.06345,1.06355,393600000.0
2009-10-06 13:30:00,1.06355,1.06365,1.06305,1.0632,1260900000.0
2009-10-06 13:35:00,1.0632,1.0632,1.0626,1.06295,1433299997.0
2009-10-06 13:40:00,1.0629,1.0629,1.0622,1.0625,1938500004.0
2009-10-06 13:45:00,1.0625,1.06255,1.06195,1.06205,1751700001.0
2009-10-06 13:50:00,1.06205,1.0621,1.0616,1.06175,968500000.0
2009-10-06 13:55:00,1.06175,1.0621,1.06125,1.06145,1549400001.0
2009-10-06 14:00:00,1.06145,1.0626,1.0614,1.0621,1758800000.0
2009-10-06 14:05:00,1.0621,1.0623,1.06185,1.06185,1104200000.0
2009-10-06 14:10:00,1.06185,1.06275,1.06185,1.06275,1763000000.0
2009-10-06 14:15:00,1.0628,1.0632,1.0627,1.06315,1769500007.0
2009-10-06 14:20:00,1.0632,1.06335,1.0626,1.06305,2496900000.0
2009-10-06 14:25:00,1.06305,1.06325,1.0625,1.06265,2055400005.0
2009-10-06 14:30:00,1.06255,1.06275,1.06155,1.0624,1451600004.0
2009-10-06 14:35:00,1.0624,1.0631,1.06215,1.06295,1360900001.0
2009-10-06 14:40:00,1.06295,1.06425,1.06295,1.06395,1847600000.0
2009-10-06 14:45:00,1.06395,1.06445,1.0638,1.06435,1683400003.0
2009-10-06 14:50:00,1.06435,1.06435,1.0634,1.0634,1846299997.0
2009-10-06 14:55:00,1.0634,1.06365,1.0629,1.06305,1634100000.0
2009-10-06 15:00:00,1.06305,1.06305,1.06105,1.0613,2767400003.0
2009-10-06 15:05:00,1.0613,1.062,1.06095,1.0617,2520199999.0
2009-10-06 15:10:00,1.06165,1.06265,1.06135,1.06205,1357400003.0
2009-10-06 15:15:00,1.06205,1.0634,1.06205,1.06305,2005199999.0
2009-10-06 15:20:00,1.0631,1.0642,1.06275,1.06415,2360900004.0
2009-10-06 15:25:00,1.06415,1.06435,1.06345,1.06355,1893300001.0
2009-10-06 15:30:00,1.06355,1.0636,1.06255,1.06285,2853300000.0
2009-10-06 15:35:00,1.06285,1.0634,1.06225,1.06295,3209799998.0
2009-10-06 15:40:00,1.06295,1.06295,1.06215,1.06285,3142999998.0
2009-10-06 15:45:00,1.06285,1.0631,1.0622,1.06305,2988500002.0
2009-10-06 15:50:00,1.0631,1.0631,1.0615,1.06155,2198999999.0
2009-10-06 15:55:00,1.06155,1.0616,1.06095,1.06125,2233300002.0
2009-10-06 16:00:00,1.06125,1.06125,1.0575,1.05845,3641890000.0
2009-10-06 16:05:00,1.05835,1.05835,1.0566,1.05665,3205900007.0
2009-10-06 16:10:00,1.05665,1.0579,1.05635,1.05775,3479900002.0
2009-10-06 16:15:00,1.05775,1.0578,1.05655,1.05655,3226199993.0
2009-10-06 16:20:00,1.05655,1.05685,1.05635,1.0566,2401499995.0
2009-10-06 16:25:00,1.05655,1.05695,1.05635,1.05695,3943000008.0
2009-10-06 16:30:00,1.057,1.0577,1.0568,1.0576,2569799996.0
2009-10-06 16:35:00,1.0576,1.0579,1.05655,1.05705,3192899996.0
2009-10-06 16:40:00,1.05705,1.05765,1.0566,1.0567,3066299998.0
2009-10-06 16:45:00,1.0567,1.05745,1.05645,1.057,3177799987.0
2009-10-06 16:50:00,1.057,1.05745,1.05675,1.0573,2407999999.0
2009-10-06 16:55:00,1.0573,1.05735,1.0565,1.057,3686200003.0
2009-10-06 17:00:00,1.057,1.0578,1.057,1.05775,2381400000.0
2009-10-06 17:05:00,1.05775,1.05775,1.05625,1.05625,3365600000.0
2009-10-06 17:10:00,1.05625,1.0572,1.05575,1.05705,2059400003.0
2009-10-06 17:15:00,1.05705,1.05765,1.0567,1.0575,1512700000.0
2009-10-06 17:20:00,1.0575,1.05775,1.0566,1.05685,2080899998.0
2009-10-06 17:25:00,1.0569,1.0569,1.0564,1.05675,2654199997.0
2009-10-06 17:30:00,1.05675,1.0572,1.0564,1.05655,2674599994.0
2009-10-06 17:35:00,1.05655,1.0569,1.05635,1.05685,850600000.0
2009-10-06 17:40:00,1.05685,1.05805,1.0568,1.05785,1071800001.0
2009-10-06 17:45:00,1.0579,1.0581,1.05755,1.05805,2488500001.0
2009-10-06 17:50:00,1.05805,1.05865,1.05775,1.0584,2386299998.0
2009-10-06 17:55:00,1.05845,1.0586,1.05705,1.05705,2032000004.0
2009-10-06 18:00:00,1.05705,1.05715,1.05605,1.05615,1296399999.0
2009-10-06 18:05:00,1.05615,1.05635,1.0552,1.05555,2354700007.0
2009-10-06 18:10:00,1.0555,1.0557,1.0551,1.05515,1306699999.0
2009-10-06 18:15:00,1.0552,1.05595,1.0546,1.05595,2128400005.0
2009-10-06 18:20:00,1.0559,1.05615,1.0553,1.056,1598200000.0
2009-10-06 18:25:00,1.056,1.05685,1.056,1.0567,1992499999.0
2009-10-06 18:30:00,1.05675,1.0576,1.05675,1.0574,1780500001.0
2009-10-06 18:35:00,1.0575,1.0575,1.0569,1.05725,1881800003.0
2009-10-06 18:40:00,1.05725,1.05755,1.0571,1.0573,1308700000.0
2009-10-06 18:45:00,1.0573,1.0581,1.0573,1.0578,1722099998.0
2009-10-06 18:50:00,1.0578,1.05855,1.0578,1.058,1955500000.0
2009-10-06 18:55:00,1.058,1.0595,1.05785,1.0594,2253899994.0
2009-10-06 19:00:00,1.0595,1.05975,1.05895,1.0594,1901799999.0
2009-10-06 19:05:00,1.0594,1.0597,1.05905,1.05915,1981799996.0
2009-10-06 19:10:00,1.0591,1.05925,1.05845,1.05845,2695080000.0
2009-10-06 19:15:00,1.05845,1.05875,1.0582,1.05825,1922199999.0
2009-10-06 19:20:00,1.05825,1.05855,1.05825,1.05855,1412100002.0
2009-10-06 19:25:00,1.05855,1.05875,1.0584,1.05865,1438100000.0
2009-10-06 19:30:00,1.05865,1.0587,1.05825,1.0583,1710800001.0
2009-10-06 19:35:00,1.0583,1.0586,1.058,1.0585,1654099999.0
2009-10-06 19:40:00,1.0585,1.05955,1.0585,1.0594,1520260000.0
2009-10-06 19:45:00,1.05945,1.0604,1.0593,1.06035,1342799999.0
2009-10-06 19:50:00,1.06035,1.0611,1.0603,1.0607,1444489998.0
2009-10-06 19:55:00,1.06075,1.06075,1.05995,1.0604,1152100001.0
2009-10-06 20:00:00,1.0603,1.061,1.0599,1.06055,1412800002.0
2009-10-06 20:05:00,1.0606,1.061,1.0604,1.06085,1463800001.0
2009-10-06 20:10:00,1.06085,1.06115,1.05995,1.05995,1546200005.0
2009-10-06 20:15:00,1.05995,1.0605,1.0599,1.0604,902300001.0
2009-10-06 20:20:00,1.0604,1.0619,1.06025,1.06165,1711100001.0
2009-10-06 20:25:00,1.06155,1.06275,1.06135,1.06215,1939699999.0
2009-10-06 20:30:00,1.06215,1.0624,1.0612,1.06145,2243399997.0
2009-10-06 20:35:00,1.06145,1.0618,1.0612,1.0612,1447400000.0
2009-10-06 20:40:00,1.0612,1.0612,1.06025,1.06035,1349600001.0
2009-10-06 20:45:00,1.06035,1.06075,1.06035,1.0605,1567299998.0
2009-10-06 20:50:00,1.0603,1.0605,1.0593,1.05985,1261700003.0
2009-10-06 20:55:00,1.05985,1.06015,1.05955,1.05985,747200001.0
2009-10-06 21:00:00,1.05985,1.06055,1.0597,1.05985,840300000.0
2009-10-06 21:05:00,1.05985,1.0599,1.05905,1.05945,1215599998.0
2009-10-06 21:10:00,1.05945,1.05945,1.059,1.05925,305800000.0
2009-10-06 21:15:00,1.05915,1.0593,1.05895,1.0592,990900000.0
2009-10-06 21:20:00,1.0592,1.0595,1.0592,1.0595,1678800002.0
2009-10-06 21:25:00,1.0595,1.05965,1.05915,1.0595,1720500007.0
2009-10-06 21:30:00,1.0595,1.05955,1.0593,1.0595,1767500001.0
2009-10-06 21:35:00,1.0595,1.05955,1.05935,1.05945,935699998.0
2009-10-06 21:40:00,1.05945,1.06015,1.05945,1.0596,1696899997.0
2009-10-06 21:45:00,1.05965,1.05995,1.05955,1.0597,799700002.0
2009-10-06 21:50:00,1.0597,1.0602,1.0597,1.0599,1155399999.0
2009-10-06 21:55:00,1.0599,1.0599,1.05945,1.0597,936800000.0
2009-10-06 22:00:00,1.0595,1.05965,1.05905,1.05955,497100000.0
2009-10-06 22:05:00,1.05955,1.06005,1.0595,1.05995,360840000.0
2009-10-06 22:10:00,1.05995,1.06015,1.0598,1.05995,400650000.0
2009-10-06 22:15:00,1.05995,1.0602,1.0599,1.06005,512800000.0
2009-10-06 22:20:00,1.06,1.06045,1.0599,1.0603,650100000.0
2009-10-06 22:25:00,1.06035,1.06035,1.0601,1.06015,216200000.0
2009-10-06 22:30:00,1.06015,1.06055,1.05975,1.05995,484500000.0
2009-10-06 22:35:00,1.06,1.06035,1.0599,1.06025,260200000.0
2009-10-06 22:40:00,1.06025,1.06065,1.0602,1.06035,255200000.0
2009-10-06 22:45:00,1.06045,1.06065,1.0599,1.0599,338000000.0
2009-10-06 22:50:00,1.0599,1.0601,1.05965,1.05965,168900000.0
2009-10-06 22:55:00,1.05965,1.05965,1.0587,1.05945,118750000.0
2009-10-06 23:00:00,1.05915,1.0593,1.0587,1.0593,283200000.0
2009-10-06 23:05:00,1.0593,1.05985,1.05925,1.0598,178000000.0
2009-10-06 23:10:00,1.05975,1.0598,1.0595,1.05963,128200000.0
2009-10-06 23:15:00,1.05985,1.05985,1.05945,1.0595,89600000.0
2009-10-06 23:20:00,1.0594,1.0594,1.05915,1.05935,213000000.0
2009-10-06 23:25:00,1.05935,1.05945,1.0592,1.0592,138100000.0
2009-10-06 23:30:00,1.0592,1.05945,1.05905,1.05918,235200000.0
2009-10-06 23:35:00,1.05917,1.0593,1.05892,1.05901,177500000.0
2009-10-06 23:40:00,1.0592,1.05925,1.05907,1.05917,59400000.0
2009-10-06 23:45:00,1.05917,1.0595,1.0591,1.05925,51900000.0
2009-10-06 23:50:00,1.0593,1.05935,1.0591,1.0591,59500000.0
2009-10-06 23:55:00,1.05915,1.0593,1.0589,1.05905,309500000.0
2009-10-07 00:00:00,1.059,1.0593,1.05895,1.0592,65000000.0
2009-10-07 00:05:00,1.0593,1.05945,1.05925,1.05925,60200000.0
2009-10-07 00:10:00,1.05925,1.05945,1.0592,1.05935,44200000.0
2009-10-07 00:15:00,1.05935,1.05935,1.05887,1.05909,310300000.0
2009-10-07 00:20:00,1.05935,1.05975,1.05935,1.0596,391000000.0
2009-10-07 00:25:00,1.0596,1.05965,1.05891,1.05925,115000000.0
2009-10-07 00:30:00,1.05925,1.0594,1.05925,1.0594,75600000.0
2009-10-07 00:35:00,1.0594,1.0594,1.05911,1.0594,179900000.0
2009-10-07 00:40:00,1.05923,1.0594,1.05919,1.05925,146900000.0
2009-10-07 00:45:00,1.05925,1.05925,1.0591,1.0591,148000000.0
2009-10-07 00:50:00,1.0591,1.05915,1.05904,1.0591,165000000.0
2009-10-07 00:55:00,1.0591,1.05915,1.05884,1.05915,190700000.0
2009-10-07 01:00:00,1.05915,1.05925,1.059,1.05905,154800000.0
2009-10-07 01:05:00,1.05905,1.05905,1.05905,1.05905,122400000.0
2009-10-07 01:10:00,1.05905,1.0591,1.05905,1.0591,75200000.0
2009-10-07 01:15:00,1.0591,1.0591,1.05864,1.059,51400000.0
2009-10-07 01:20:00,1.05905,1.05905,1.0586,1.0586,163200000.0
2009-10-07 01:25:00,1.0586,1.05865,1.05845,1.05865,198100000.0
2009-10-07 01:30:00,1.05865,1.0588,1.05835,1.05875,157800000.0
2009-10-07 01:35:00,1.05875,1.05875,1.05835,1.05875,54600000.0
2009-10-07 01:40:00,1.05875,1.05875,1.05837,1.05875,91100000.0
2009-10-07 01:45:00,1.05875,1.05875,1.05829,1.0587,99300000.0
2009-10-07 01:50:00,1.05826,1.05905,1.05826,1.05905,222600000.0
2009-10-07 01:55:00,1.05895,1.05935,1.05895,1.05925,94200000.0
2009-10-07 02:00:00,1.05925,1.05955,1.05925,1.05945,223900000.0
2009-10-07 02:05:00,1.05945,1.05965,1.059,1.05935,391100000.0
2009-10-07 02:10:00,1.05935,1.0597,1.05925,1.05945,225500000.0
2009-10-07 02:15:00,1.0595,1.05965,1.0593,1.05935,170800000.0
2009-10-07 02:20:00,1.05945,1.06005,1.0594,1.05975,1006700000.0
2009-10-07 02:25:00,1.05975,1.06015,1.05975,1.0598,998600000.0
2009-10-07 02:30:00,1.0598,1.0599,1.05965,1.05965,183200000.0
2009-10-07 02:35:00,1.05975,1.06025,1.0596,1.05995,581700000.0
2009-10-07 02:40:00,1.06,1.06015,1.05995,1.06015,278900000.0
2009-10-07 02:45:00,1.06025,1.0603,1.0599,1.06,560300001.0
2009-10-07 02:50:00,1.06,1.06005,1.0595,1.05955,593200000.0
2009-10-07 02:55:00,1.05955,1.05975,1.0595,1.05955,350200000.0
2009-10-07 03:00:00,1.0595,1.0596,1.0589,1.0592,310200000.0
2009-10-07 03:05:00,1.05925,1.05965,1.05925,1.05965,109500000.0
2009-10-07 03:10:00,1.0592,1.0597,1.05913,1.05965,209800000.0
2009-10-07 03:15:00,1.05965,1.05995,1.05965,1.0598,238300000.0
2009-10-07 03:20:00,1.05985,1.06035,1.05975,1.06005,331500000.0
2009-10-07 03:25:00,1.06,1.06015,1.05975,1.0601,374200000.0
2009-10-07 03:30:00,1.06015,1.06015,1.0598,1.0601,795000000.0
2009-10-07 03:35:00,1.06015,1.06075,1.0601,1.0607,401940000.0
2009-10-07 03:40:00,1.0607,1.0607,1.0604,1.0605,112900000.0
2009-10-07 03:45:00,1.06055,1.0607,1.0605,1.0607,281400000.0
2009-10-07 03:50:00,1.0607,1.0607,1.06042,1.06045,42400000.0
2009-10-07 03:55:00,1.0605,1.06095,1.05985,1.0601,299900000.0
2009-10-07 04:00:00,1.0601,1.06055,1.0601,1.06045,171000000.0
2009-10-07 04:05:00,1.06045,1.06085,1.06045,1.06075,113900000.0
2009-10-07 04:10:00,1.06075,1.0612,1.06075,1.06105,196300000.0
2009-10-07 04:15:00,1.06105,1.06115,1.061,1.0611,124300000.0
2009-10-07 04:20:00,1.0611,1.06115,1.06064,1.06105,110500000.0
2009-10-07 04:25:00,1.0611,1.06145,1.06105,1.06135,136200000.0
2009-10-07 04:30:00,1.06135,1.06145,1.06125,1.06125,139600000.0
2009-10-07 04:35:00,1.06135,1.06135,1.06095,1.06115,86700000.0
2009-10-07 04:40:00,1.06115,1.06125,1.06115,1.06115,132700000.0
2009-10-07 04:45:00,1.06125,1.06145,1.06115,1.06135,65800000.0
2009-10-07 04:50:00,1.06135,1.06145,1.0613,1.06135,34800000.0
2009-10-07 04:55:00,1.06135,1.06135,1.06115,1.06125,200800000.0
2009-10-07 05:00:00,1.06125,1.06125,1.06062,1.0608,277800000.0
2009-10-07 05:05:00,1.06105,1.0612,1.06105,1.06115,83800000.0
2009-10-07 05:10:00,1.06115,1.06115,1.06095,1.06105,122200000.0
2009-10-07 05:15:00,1.06105,1.06105,1.0608,1.06085,211700000.0
2009-10-07 05:20:00,1.06085,1.0609,1.06075,1.0609,86400000.0
2009-10-07 05:25:00,1.061,1.06115,1.0607,1.06085,184300000.0
2009-10-07 05:30:00,1.0609,1.06095,1.06085,1.0609,201100000.0
2009-10-07 05:35:00,1.0609,1.06095,1.05995,1.06025,457400000.0
2009-10-07 05:40:00,1.06025,1.06025,1.05985,1.06005,322099996.0
2009-10-07 05:45:00,1.06005,1.0601,1.05995,1.06005,272600000.0
2009-10-07 05:50:00,1.06005,1.06005,1.05969,1.06005,127400000.0
2009-10-07 05:55:00,1.06005,1.0601,1.05995,1.06005,75100000.0
2009-10-07 06:00:00,1.05989,1.06005,1.05949,1.06005,340800000.0
2009-10-07 06:05:00,1.06005,1.06015,1.05951,1.05955,258599998.0
2009-10-07 06:10:00,1.05945,1.0597,1.05945,1.05955,158000000.0
2009-10-07 06:15:00,1.05939,1.0597,1.05931,1.05955,378800000.0
2009-10-07 06:20:00,1.05955,1.0596,1.05935,1.0595,119500000.0
2009-10-07 06:25:00,1.0595,1.05985,1.05935,1.05975,129100000.0
2009-10-07 06:30:00,1.05975,1.06015,1.05945,1.05984,895900010.0
2009-10-07 06:35:00,1.0599,1.0599,1.05955,1.0596,159600000.0
2009-10-07 06:40:00,1.0596,1.0597,1.05945,1.05965,129500000.0
2009-10-07 06:45:00,1.0596,1.05965,1.0593,1.05935,206800000.0
2009-10-07 06:50:00,1.05935,1.05935,1.05905,1.05905,71500000.0
2009-10-07 06:55:00,1.05905,1.05965,1.05905,1.05965,135700000.0
2009-10-07 07:00:00,1.05965,1.05965,1.05945,1.0595,54800000.0
2009-10-07 07:05:00,1.05939,1.0597,1.05927,1.05965,357000005.0
2009-10-07 07:10:00,1.05965,1.05995,1.05965,1.05985,77200000.0
2009-10-07 07:15:00,1.05985,1.05995,1.0596,1.05965,131100000.0
2009-10-07 07:20:00,1.0597,1.06025,1.0597,1.06015,168900000.0
2009-10-07 07:25:00,1.06015,1.06035,1.06015,1.06025,90400000.0
2009-10-07 07:30:00,1.06025,1.06025,1.0597,1.05975,194000000.0
2009-10-07 07:35:00,1.05975,1.05985,1.05975,1.05975,117600000.0
2009-10-07 07:40:00,1.05975,1.05995,1.0597,1.05995,135100000.0
2009-10-07 07:45:00,1.05971,1.06005,1.05932,1.06,518900000.0
2009-10-07 07:50:00,1.05995,1.05995,1.05885,1.05895,280000000.0
2009-10-07 07:55:00,1.05895,1.05945,1.05895,1.05915,333700000.0
2009-10-07 08:00:00,1.05915,1.05955,1.0591,1.05945,256500000.0
2009-10-07 08:05:00,1.05945,1.05945,1.0581,1.0582,661000000.0
2009-10-07 08:10:00,1.05815,1.05825,1.05765,1.05785,798300000.0
2009-10-07 08:15:00,1.05785,1.05785,1.05715,1.05735,827500000.0
2009-10-07 08:20:00,1.0573,1.0575,1.05685,1.05745,651400000.0
2009-10-07 08:25:00,1.0575,1.0582,1.05735,1.05765,571300000.0
2009-10-07 08:30:00,1.05765,1.05825,1.0574,1.0581,632599999.0
2009-10-07 08:35:00,1.0581,1.0589,1.058,1.0581,610600000.0
2009-10-07 08:40:00,1.0581,1.05825,1.05754,1.0578,942900000.0
2009-10-07 08:45:00,1.0579,1.0579,1.0573,1.0573,879199998.0
2009-10-07 08:50:00,1.0573,1.0579,1.05685,1.05695,975699998.0
2009-10-07 08:55:00,1.05695,1.05715,1.05675,1.05675,586300000.0
2009-10-07 09:00:00,1.0568,1.05815,1.0568,1.05755,863100000.0
2009-10-07 09:05:00,1.05765,1.05845,1.05725,1.05745,947700001.0
2009-10-07 09:10:00,1.05745,1.05795,1.05675,1.057,919900001.0
2009-10-07 09:15:00,1.057,1.05735,1.05675,1.0568,1741899999.0
2009-10-07 09:20:00,1.0568,1.0568,1.05545,1.0556,776399999.0
2009-10-07 09:25:00,1.05565,1.05585,1.05545,1.05585,897299999.0
2009-10-07 09:30:00,1.05585,1.0561,1.0555,1.05555,409200000.0
2009-10-07 09:35:00,1.05555,1.05715,1.05555,1.05715,1177100001.0
2009-10-07 09:40:00,1.05715,1.05745,1.05635,1.0565,1165799999.0
2009-10-07 09:45:00,1.0565,1.0565,1.05595,1.05625,626300002.0
2009-10-07 09:50:00,1.0562,1.0568,1.05535,1.05545,1103999998.0
2009-10-07 09:55:00,1.05545,1.05575,1.05495,1.05575,1038700001.0
2009-10-07 10:00:00,1.05585,1.0559,1.0535,1.0539,1494899999.0
2009-10-07 10:05:00,1.054,1.05465,1.0534,1.05465,1364200000.0
2009-10-07 10:10:00,1.05465,1.05475,1.05335,1.05345,1468299998.0
2009-10-07 10:15:00,1.05345,1.05415,1.05345,1.05405,1126500000.0
2009-10-07 10:20:00,1.05415,1.0543,1.05355,1.05395,961900000.0
2009-10-07 10:25:00,1.054,1.05435,1.05375,1.05435,905800000.0
2009-10-07 10:30:00,1.05435,1.05435,1.05385,1.05385,718900000.0
2009-10-07 10:35:00,1.05385,1.05385,1.05275,1.0535,1381099998.0
2009-10-07 10:40:00,1.05355,1.05365,1.05295,1.05355,1316800000.0
2009-10-07 10:45:00,1.05355,1.0539,1.05355,1.0537,663000001.0
2009-10-07 10:50:00,1.0537,1.05455,1.0537,1.0541,568700000.0
2009-10-07 10:55:00,1.0541,1.05435,1.05395,1.0542,457900000.0
2009-10-07 11:00:00,1.05425,1.05525,1.05425,1.05525,1103100000.0
2009-10-07 11:05:00,1.05525,1.05595,1.0551,1.0557,1276599999.0
2009-10-07 11:10:00,1.0557,1.0563,1.05465,1.0547,980600000.0
2009-10-07 11:15:00,1.05475,1.0553,1.0547,1.05515,726640000.0
2009-10-07 11:20:00,1.0551,1.0556,1.055,1.05525,938900000.0
2009-10-07 11:25:00,1.05525,1.05545,1.05515,1.0552,920000000.0
2009-10-07 11:30:00,1.0552,1.05575,1.05515,1.05555,772000000.0
2009-10-07 11:35:00,1.05555,1.05615,1.05555,1.056,742500001.0
2009-10-07 11:40:00,1.056,1.056,1.05535,1.0558,470100000.0
2009-10-07 11:45:00,1.05575,1.05605,1.05565,1.05595,363000000.0
2009-10-07 11:50:00,1.05595,1.056,1.05565,1.0558,242100000.0
2009-10-07 11:55:00,1.05585,1.05585,1.0552,1.0553,288900000.0
2009-10-07 12:00:00,1.0553,1.05575,1.05525,1.05555,562400000.0
2009-10-07 12:05:00,1.05555,1.05615,1.0553,1.056,598300000.0
2009-10-07 12:10:00,1.056,1.056,1.0554,1.0556,626599999.0
2009-10-07 12:15:00,1.0556,1.05575,1.0551,1.05515,665400000.0
2009-10-07 12:20:00,1.05515,1.0557,1.0551,1.0553,628900000.0
2009-10-07 12:25:00,1.0553,1.0553,1.05475,1.05525,521300000.0
2009-10-07 12:30:00,1.05525,1.05555,1.05525,1.05525,552800000.0
2009-10-07 12:35:00,1.05525,1.05575,1.05525,1.05555,496700000.0
2009-10-07 12:40:00,1.05555,1.05645,1.05555,1.056,779480000.0
2009-10-07 12:45:00,1.056,1.0561,1.0554,1.05555,777599999.0
2009-10-07 12:50:00,1.05555,1.05615,1.05535,1.05575,1201000000.0
2009-10-07 12:55:00,1.05585,1.05775,1.05585,1.05775,1155000000.0
2009-10-07 13:00:00,1.05775,1.05875,1.05755,1.05835,1495600000.0
2009-10-07 13:05:00,1.05835,1.05835,1.0571,1.05735,1426499999.0
2009-10-07 13:10:00,1.05735,1.058,1.0573,1.058,953300000.0
2009-10-07 13:15:00,1.05795,1.0587,1.0577,1.0585,1442299998.0
2009-10-07 13:20:00,1.05855,1.05865,1.05765,1.058,1097000001.0
2009-10-07 13:25:00,1.058,1.0583,1.05675,1.05695,1307400000.0
2009-10-07 13:30:00,1.05695,1.05705,1.0562,1.05665,906300001.0
2009-10-07 13:35:00,1.05675,1.05805,1.0563,1.05745,834800000.0
2009-10-07 13:40:00,1.05745,1.05765,1.05715,1.05715,656899999.0
2009-10-07 13:45:00,1.05715,1.05765,1.0571,1.0574,472400000.0
2009-10-07 13:50:00,1.0574,1.05845,1.0574,1.0584,1026800000.0
2009-10-07 13:55:00,1.0584,1.05845,1.0577,1.0584,904100000.0
2009-10-07 14:00:00,1.0584,1.059,1.05805,1.05815,1107000000.0
2009-10-07 14:05:00,1.05815,1.05885,1.0581,1.05855,1356699999.0
2009-10-07 14:10:00,1.05855,1.05915,1.05745,1.05745,1518400001.0
2009-10-07 14:15:00,1.05745,1.0581,1.0574,1.0581,1421900001.0
2009-10-07 14:20:00,1.0581,1.0593,1.05805,1.05865,1038490000.0
2009-10-07 14:25:00,1.05865,1.05895,1.05755,1.05765,1437600000.0
2009-10-07 14:30:00,1.0576,1.05795,1.05665,1.0568,1025900000.0
2009-10-07 14:35:00,1.0568,1.05715,1.05665,1.0568,612899998.0
2009-10-07 14:40:00,1.05685,1.0579,1.05685,1.05765,2000600005.0
2009-10-07 14:45:00,1.05765,1.059,1.05735,1.059,1868700003.0
2009-10-07 14:50:00,1.05905,1.06075,1.05905,1.06,2237299999.0
2009-10-07 14:55:00,1.06,1.06135,1.05975,1.06075,2241199999.0
2009-10-07 15:00:00,1.06075,1.06235,1.0607,1.0613,1877799999.0
2009-10-07 15:05:00,1.0614,1.06165,1.0601,1.06025,2648100005.0
2009-10-07 15:10:00,1.06025,1.0603,1.05935,1.05955,2156499997.0
2009-10-07 15:15:00,1.05955,1.06005,1.05945,1.05945,1760899999.0
2009-10-07 15:20:00,1.05935,1.05955,1.05875,1.0588,2381299996.0
2009-10-07 15:25:00,1.0588,1.0595,1.0587,1.05925,2479000000.0
2009-10-07 15:30:00,1.05935,1.05975,1.0588,1.05895,3187200001.0
2009-10-07 15:35:00,1.05895,1.05935,1.0581,1.0592,2757199997.0
2009-10-07 15:40:00,1.0592,1.06,1.0585,1.0596,2392100003.0
2009-10-07 15:45:00,1.05965,1.06165,1.05905,1.06155,2129699999.0
2009-10-07 15:50:00,1.06155,1.06155,1.06015,1.06135,3385499999.0
2009-10-07 15:55:00,1.06135,1.06145,1.06,1.0601,2939100000.0
2009-10-07 16:00:00,1.06005,1.0609,1.05965,1.05995,2716000001.0
2009-10-07 16:05:00,1.05995,1.06035,1.05945,1.05945,2388299998.0
2009-10-07 16:10:00,1.05935,1.0595,1.05845,1.0586,2464100004.0
2009-10-07 16:15:00,1.0586,1.05865,1.05765,1.058,3953900003.0
2009-10-07 16:20:00,1.05795,1.05865,1.05765,1.0585,3207700003.0
2009-10-07 16:25:00,1.0585,1.0588,1.0582,1.05845,2267100001.0
2009-10-07 16:30:00,1.05845,1.06075,1.05845,1.06015,3668849995.0
2009-10-07 16:35:00,1.06015,1.0602,1.059,1.05945,4630400008.0
2009-10-07 16:40:00,1.0595,1.05985,1.0589,1.05985,2974299999.0
2009-10-07 16:45:00,1.05985,1.0608,1.0596,1.06055,2186699994.0
2009-10-07 16:50:00,1.06055,1.06075,1.0594,1.0598,2758499990.0
2009-10-07 16:55:00,1.0598,1.06075,1.0593,1.06075,3074000004.0
2009-10-07 17:00:00,1.0607,1.0607,1.05865,1.0589,3679699995.0
2009-10-07 17:05:00,1.0589,1.0593,1.0585,1.0593,2292300001.0
2009-10-07 17:10:00,1.0593,1.06045,1.05905,1.06045,727300001.0
2009-10-07 17:15:00,1.0605,1.0607,1.0596,1.06035,2053499998.0
2009-10-07 17:20:00,1.06035,1.0605,1.05945,1.05945,2105900002.0
2009-10-07 17:25:00,1.05945,1.0599,1.0592,1.05965,2486300004.0
2009-10-07 17:30:00,1.05965,1.06075,1.05955,1.06075,2460800000.0
2009-10-07 17:35:00,1.06075,1.0619,1.0606,1.06155,3071500004.0
2009-10-07 17:40:00,1.06155,1.0623,1.0615,1.06195,2306200003.0
2009-10-07 17:45:00,1.06205,1.06285,1.06195,1.06215,3650999998.0
2009-10-07 17:50:00,1.06215,1.0625,1.0615,1.06205,1665499999.0
2009-10-07 17:55:00,1.06205,1.06225,1.06135,1.0619,2777600001.0
2009-10-07 18:00:00,1.0619,1.062,1.0611,1.0618,1853700001.0
2009-10-07 18:05:00,1.0618,1.06215,1.0615,1.0617,2423100003.0
2009-10-07 18:10:00,1.0617,1.0621,1.0615,1.06185,1243800001.0
2009-10-07 18:15:00,1.06185,1.06185,1.061,1.06115,1075700000.0
2009-10-07 18:20:00,1.06115,1.06175,1.061,1.0613,1143399999.0
2009-10-07 18:25:00,1.0613,1.06185,1.0612,1.0617,864500002.0
2009-10-07 18:30:00,1.0617,1.06235,1.0616,1.06225,1787399999.0
2009-10-07 18:35:00,1.06225,1.06265,1.06195,1.06255,1869899993.0
2009-10-07 18:40:00,1.06255,1.06295,1.0624,1.06295,1274400000.0
2009-10-07 18:45:00,1.06295,1.06325,1.0628,1.0628,1715200001.0
2009-10-07 18:50:00,1.0628,1.0629,1.06165,1.06195,1775500002.0
2009-10-07 18:55:00,1.06195,1.06235,1.0615,1.06185,1142999999.0
2009-10-07 19:00:00,1.06185,1.06205,1.0616,1.0617,1257600002.0
2009-10-07 19:05:00,1.06175,1.0624,1.06175,1.0624,762800000.0
2009-10-07 19:10:00,1.0624,1.06275,1.06225,1.0627,548300000.0
2009-10-07 19:15:00,1.06275,1.06285,1.06175,1.06175,903000003.0
2009-10-07 19:20:00,1.06175,1.06255,1.06175,1.0622,492999999.0
2009-10-07 19:25:00,1.06215,1.06225,1.062,1.0621,311400000.0
2009-10-07 19:30:00,1.06205,1.06215,1.06175,1.06175,474900001.0
2009-10-07 19:35:00,1.06175,1.0618,1.0613,1.0613,717000000.0
2009-10-07 19:40:00,1.06135,1.06175,1.06135,1.0617,1399399997.0
2009-10-07 19:45:00,1.0617,1.0631,1.0617,1.06305,1160899997.0
2009-10-07 19:50:00,1.063,1.0639,1.06295,1.0635,928600000.0
2009-10-07 19:55:00,1.0635,1.06375,1.0633,1.0633,819500000.0
2009-10-07 20:00:00,1.0633,1.0639,1.0629,1.06375,1000999999.0
2009-10-07 20:05:00,1.06375,1.0639,1.06325,1.0638,1087900001.0
2009-10-07 20:10:00,1.0638,1.06455,1.0632,1.06415,2086699999.0
2009-10-07 20:15:00,1.06415,1.0648,1.0639,1.06405,2095100000.0
2009-10-07 20:20:00,1.06405,1.0643,1.06375,1.0641,1117600001.0
2009-10-07 20:25:00,1.0641,1.0641,1.06325,1.06335,1211500000.0
2009-10-07 20:30:00,1.06335,1.0634,1.06285,1.06325,989600002.0
2009-10-07 20:35:00,1.06325,1.06335,1.06237,1.06255,539600000.0
2009-10-07 20:40:00,1.06285,1.06325,1.06275,1.06325,593000000.0
2009-10-07 20:45:00,1.0632,1.06325,1.0629,1.06325,1041500000.0
2009-10-07 20:50:00,1.06325,1.0635,1.06295,1.0633,855380000.0
2009-10-07 20:55:00,1.0633,1.06345,1.0629,1.06345,874000000.0
2009-10-07 21:00:00,1.06345,1.06405,1.06345,1.06405,874900000.0
2009-10-07 21:05:00,1.06405,1.0643,1.0633,1.06345,724600000.0
2009-10-07 21:10:00,1.06345,1.0635,1.06265,1.0629,713000000.0
2009-10-07 21:15:00,1.0629,1.0631,1.06275,1.06295,363900000.0
2009-10-07 21:20:00,1.06285,1.06315,1.06255,1.06305,752500000.0
2009-10-07 21:25:00,1.06305,1.0631,1.0625,1.0626,650300000.0
2009-10-07 21:30:00,1.0626,1.06265,1.06225,1.06245,732800001.0
2009-10-07 21:35:00,1.06245,1.06245,1.062,1.0621,770110000.0
2009-10-07 21:40:00,1.06215,1.0622,1.0618,1.06205,671020001.0
2009-10-07 21:45:00,1.06205,1.06345,1.0618,1.06285,1990479994.0
2009-10-07 21:50:00,1.06285,1.06285,1.0622,1.0624,555800000.0
2009-10-07 21:55:00,1.0624,1.06275,1.06205,1.06225,426000000.0
2009-10-07 22:00:00,1.0622,1.06325,1.0622,1.06315,296899999.0
2009-10-07 22:05:00,1.06315,1.06315,1.0613,1.06165,453400000.0
2009-10-07 22:10:00,1.0617,1.06235,1.06165,1.0621,482100000.0
2009-10-07 22:15:00,1.0621,1.0621,1.06185,1.06195,144700000.0
2009-10-07 22:20:00,1.06195,1.06215,1.06175,1.0618,145500000.0
2009-10-07 22:25:00,1.0618,1.06185,1.06155,1.06155,279000000.0
2009-10-07 22:30:00,1.06155,1.0618,1.06155,1.06155,146300000.0
2009-10-07 22:35:00,1.06155,1.06155,1.06137,1.06155,121700000.0
2009-10-07 22:40:00,1.06155,1.06175,1.0612,1.0616,189800000.0
2009-10-07 22:45:00,1.06165,1.0617,1.0615,1.06165,100000000.0
2009-10-07 22:50:00,1.06165,1.06165,1.0615,1.0615,215200000.0
2009-10-07 22:55:00,1.06155,1.06155,1.06075,1.0609,303700000.0
2009-10-07 23:00:00,1.0609,1.06135,1.06035,1.06135,92900000.0
2009-10-07 23:05:00,1.06135,1.0614,1.06095,1.06115,49400000.0
2009-10-07 23:10:00,1.06135,1.0614,1.0613,1.0614,57200000.0
2009-10-07 23:15:00,1.0614,1.06175,1.06115,1.06125,169900000.0
2009-10-07 23:20:00,1.06125,1.06125,1.0607,1.06115,156200000.0
2009-10-07 23:25:00,1.06115,1.06115,1.0608,1.06115,103200000.0
2009-10-07 23:30:00,1.06102,1.0612,1.0609,1.06098,114100000.0
2009-10-07 23:35:00,1.06125,1.06127,1.06096,1.06125,51500000.0
2009-10-07 23:40:00,1.06119,1.06128,1.06103,1.06117,86800000.0
2009-10-07 23:45:00,1.0612,1.0615,1.06111,1.06126,107700000.0
2009-10-07 23:50:00,1.0615,1.0615,1.06111,1.06145,82300000.0
2009-10-07 23:55:00,1.06132,1.06147,1.061,1.0612,329400000.0
2009-10-08 00:00:00,1.06115,1.0614,1.06115,1.0614,80200000.0
2009-10-08 00:05:00,1.0614,1.0614,1.0612,1.06125,63900000.0
2009-10-08 00:10:00,1.06071,1.0612,1.06071,1.06115,81000000.0
2009-10-08 00:15:00,1.06082,1.06115,1.06069,1.06088,278300000.0
2009-10-08 00:20:00,1.06105,1.06105,1.06068,1.06101,202600000.0
2009-10-08 00:25:00,1.06084,1.06125,1.06076,1.06125,92300000.0
2009-10-08 00:30:00,1.06135,1.0615,1.06095,1.06135,45800000.0
2009-10-08 00:35:00,1.06135,1.0615,1.061,1.06115,52200000.0
2009-10-08 00:40:00,1.06115,1.06115,1.0607,1.06105,163800000.0
2009-10-08 00:45:00,1.06105,1.06115,1.06105,1.06105,79800000.0
2009-10-08 00:50:00,1.06105,1.06115,1.06095,1.06095,54700000.0
2009-10-08 00:55:00,1.06105,1.06125,1.06105,1.06125,42000000.0
2009-10-08 01:00:00,1.06125,1.0613,1.061,1.06108,186400000.0
2009-10-08 01:05:00,1.06109,1.0613,1.06083,1.0611,555900000.0
2009-10-08 01:10:00,1.0613,1.0613,1.06095,1.06115,57800000.0
2009-10-08 01:15:00,1.06115,1.06115,1.06085,1.06085,180000000.0
2009-10-08 01:20:00,1.06085,1.06085,1.06045,1.06045,311900000.0
2009-10-08 01:25:00,1.06045,1.06055,1.05995,1.06005,148900000.0
2009-10-08 01:30:00,1.06005,1.06005,1.0593,1.05975,224300000.0
2009-10-08 01:35:00,1.05975,1.05975,1.05925,1.05955,176800000.0
2009-10-08 01:40:00,1.05955,1.05965,1.05955,1.05955,71700000.0
2009-10-08 01:45:00,1.05955,1.05965,1.0595,1.05955,99600000.0
2009-10-08 01:50:00,1.05955,1.05975,1.05955,1.05955,71800000.0
2009-10-08 01:55:00,1.05955,1.05965,1.0591,1.0592,173200000.0
2009-10-08 02:00:00,1.05925,1.05925,1.05905,1.05915,292200000.0
2009-10-08 02:05:00,1.05915,1.05915,1.05885,1.05915,115800000.0
2009-10-08 02:10:00,1.05915,1.05955,1.059,1.0593,165300000.0
2009-10-08 02:15:00,1.0593,1.05935,1.05897,1.05925,45400000.0
2009-10-08 02:20:00,1.05925,1.05945,1.05925,1.0594,94900000.0
2009-10-08 02:25:00,1.05945,1.05965,1.05905,1.0591,103600000.0
2009-10-08 02:30:00,1.05905,1.05905,1.0579,1.058,1018199992.0
2009-10-08 02:35:00,1.058,1.05805,1.0568,1.05685,1130199997.0
2009-10-08 02:40:00,1.05695,1.05705,1.0567,1.0568,345700000.0
2009-10-08 02:45:00,1.05685,1.05695,1.0566,1.05665,347500000.0
2009-10-08 02:50:00,1.05665,1.05705,1.0564,1.05695,156000001.0
2009-10-08 02:55:00,1.05695,1.05705,1.05695,1.05695,85000000.0
2009-10-08 03:00:00,1.05705,1.05705,1.05695,1.05695,82700000.0
2009-10-08 03:05:00,1.05695,1.05695,1.05655,1.0567,222600000.0
2009-10-08 03:10:00,1.0567,1.0567,1.0563,1.0564,796599977.0
2009-10-08 03:15:00,1.0564,1.05645,1.056,1.0562,503700002.0
2009-10-08 03:20:00,1.0562,1.05635,1.05595,1.0563,312400001.0
2009-10-08 03:25:00,1.0563,1.0563,1.056,1.05615,192500000.0
2009-10-08 03:30:00,1.0561,1.0561,1.05575,1.05595,272400000.0
2009-10-08 03:35:00,1.05595,1.05595,1.05555,1.05595,277100000.0
2009-10-08 03:40:00,1.0559,1.0559,1.05535,1.0556,376000000.0
2009-10-08 03:45:00,1.0556,1.05575,1.05535,1.05545,173300000.0
2009-10-08 03:50:00,1.05545,1.05545,1.05525,1.0553,165800000.0
2009-10-08 03:55:00,1.0553,1.05535,1.0552,1.0553,245800000.0
2009-10-08 04:00:00,1.0553,1.0554,1.05525,1.05535,72400000.0
2009-10-08 04:05:00,1.0553,1.05555,1.0553,1.05535,83500000.0
2009-10-08 04:10:00,1.05535,1.05545,1.0552,1.0553,112900000.0
2009-10-08 04:15:00,1.0553,1.0553,1.055,1.055,128400000.0
2009-10-08 04:20:00,1.055,1.05505,1.055,1.05505,222000000.0
2009-10-08 04:25:00,1.05505,1.05525,1.05505,1.05525,102600000.0
2009-10-08 04:30:00,1.05515,1.0552,1.05461,1.05515,210100000.0
2009-10-08 04:35:00,1.05515,1.05515,1.0549,1.05495,230500000.0
2009-10-08 04:40:00,1.05495,1.055,1.05455,1.05485,335600000.0
2009-10-08 04:45:00,1.0549,1.0549,1.05325,1.05355,1137899999.0
2009-10-08 04:50:00,1.05355,1.05435,1.0535,1.0542,315900000.0
2009-10-08 04:55:00,1.05415,1.05415,1.05375,1.05385,250900000.0
2009-10-08 05:00:00,1.05385,1.05465,1.0537,1.05455,241100000.0
2009-10-08 05:05:00,1.05475,1.05515,1.0545,1.05505,222100000.0
2009-10-08 05:10:00,1.05505,1.0553,1.05477,1.0553,294900000.0
2009-10-08 05:15:00,1.0553,1.05535,1.05515,1.05535,278300000.0
2009-10-08 05:20:00,1.05535,1.05535,1.05415,1.0543,176300000.0
2009-10-08 05:25:00,1.0543,1.05495,1.0543,1.05485,141200000.0
2009-10-08 05:30:00,1.05485,1.05515,1.05485,1.05515,65600000.0
2009-10-08 05:35:00,1.05515,1.0552,1.05495,1.05515,118400000.0
2009-10-08 05:40:00,1.05515,1.05565,1.05485,1.0556,230200000.0
2009-10-08 05:45:00,1.0556,1.0562,1.05555,1.05615,157500000.0
2009-10-08 05:50:00,1.0561,1.05615,1.05535,1.0554,189700000.0
2009-10-08 05:55:00,1.05545,1.0557,1.05535,1.05565,151600000.0
2009-10-08 06:00:00,1.05565,1.05585,1.05547,1.0558,241800000.0
2009-10-08 06:05:00,1.05585,1.05605,1.05555,1.05575,189100000.0
2009-10-08 06:10:00,1.0558,1.05585,1.05565,1.0558,186400000.0
2009-10-08 06:15:00,1.0558,1.05635,1.0557,1.05625,266800000.0
2009-10-08 06:20:00,1.05625,1.05645,1.0561,1.0562,269700001.0
2009-10-08 06:25:00,1.05615,1.05635,1.0561,1.05635,412600000.0
2009-10-08 06:30:00,1.05635,1.05645,1.05595,1.05645,1068199999.0
2009-10-08 06:35:00,1.05645,1.05645,1.05605,1.05605,66600000.0
2009-10-08 06:40:00,1.05605,1.05615,1.05535,1.05585,154700000.0
2009-10-08 06:45:00,1.05585,1.05585,1.05555,1.05565,83600000.0
2009-10-08 06:50:00,1.05565,1.05565,1.05525,1.05525,158800000.0
2009-10-08 06:55:00,1.05525,1.05535,1.0548,1.055,301600000.0
2009-10-08 07:00:00,1.05495,1.05505,1.05495,1.05505,132500000.0
2009-10-08 07:05:00,1.05505,1.05505,1.0549,1.0549,106600000.0
2009-10-08 07:10:00,1.05505,1.05515,1.05445,1.05445,268300000.0
2009-10-08 07:15:00,1.0545,1.05465,1.05405,1.0541,416700000.0
2009-10-08 07:20:00,1.0541,1.05425,1.05375,1.0541,447800000.0
2009-10-08 07:25:00,1.0541,1.05425,1.0536,1.0538,207900000.0
2009-10-08 07:30:00,1.0538,1.05405,1.05375,1.0539,220400000.0
2009-10-08 07:35:00,1.0539,1.0544,1.0539,1.05425,209500000.0
2009-10-08 07:40:00,1.05425,1.0545,1.05379,1.0544,276500000.0
2009-10-08 07:45:00,1.05445,1.05475,1.05435,1.05435,181500000.0
2009-10-08 07:50:00,1.05435,1.0545,1.05425,1.05435,167700000.0
2009-10-08 07:55:00,1.05435,1.05465,1.05425,1.05465,134400000.0
2009-10-08 08:00:00,1.05455,1.05465,1.05385,1.05405,352300000.0
2009-10-08 08:05:00,1.05405,1.05495,1.0539,1.05485,682200001.0
2009-10-08 08:10:00,1.05495,1.05495,1.0538,1.05445,833100000.0
2009-10-08 08:15:00,1.05445,1.055,1.0544,1.05485,379700000.0
2009-10-08 08:20:00,1.05485,1.0553,1.05425,1.05475,475300000.0
2009-10-08 08:25:00,1.05475,1.05495,1.05445,1.05465,268000000.0
2009-10-08 08:30:00,1.05465,1.05465,1.05385,1.05395,493400001.0
2009-10-08 08:35:00,1.05395,1.05415,1.0537,1.0537,624099999.0
2009-10-08 08:40:00,1.05375,1.05375,1.05325,1.05345,637200002.0
2009-10-08 08:45:00,1.05345,1.0536,1.0532,1.0534,824700000.0
2009-10-08 08:50:00,1.05345,1.05385,1.0534,1.05355,409900000.0
2009-10-08 08:55:00,1.05355,1.05355,1.05315,1.0535,1309499997.0
2009-10-08 09:00:00,1.0536,1.05405,1.05325,1.05355,1111799998.0
2009-10-08 09:05:00,1.05355,1.05405,1.05335,1.05395,1147799996.0
2009-10-08 09:10:00,1.05395,1.0542,1.05305,1.0532,1689499999.0
2009-10-08 09:15:00,1.05325,1.05435,1.05315,1.05375,1347000000.0
2009-10-08 09:20:00,1.05375,1.0543,1.0535,1.05405,1180700000.0
2009-10-08 09:25:00,1.05405,1.0546,1.054,1.0544,986100000.0
2009-10-08 09:30:00,1.0544,1.055,1.054,1.055,895500001.0
2009-10-08 09:35:00,1.055,1.05535,1.0549,1.05495,1020800000.0
2009-10-08 09:40:00,1.05495,1.0557,1.0545,1.0547,970200000.0
2009-10-08 09:45:00,1.05465,1.05475,1.05415,1.05415,1153050000.0
2009-10-08 09:50:00,1.05415,1.05455,1.05365,1.0543,1018500001.0
2009-10-08 09:55:00,1.0544,1.05515,1.05405,1.05515,843100003.0
2009-10-08 10:00:00,1.05515,1.05515,1.05455,1.055,846500000.0
2009-10-08 10:05:00,1.05495,1.05605,1.05485,1.05575,826500000.0
2009-10-08 10:10:00,1.05575,1.0561,1.05525,1.0559,876500000.0
2009-10-08 10:15:00,1.0559,1.05595,1.05525,1.0553,854800001.0
2009-10-08 10:20:00,1.0553,1.05575,1.05525,1.0557,754300000.0
2009-10-08 10:25:00,1.0557,1.0559,1.0555,1.05575,356400000.0
2009-10-08 10:30:00,1.05575,1.05635,1.05575,1.05595,703000001.0
2009-10-08 10:35:00,1.05595,1.056,1.0551,1.0551,391800000.0
2009-10-08 10:40:00,1.05515,1.05575,1.05515,1.0556,579000000.0
2009-10-08 10:45:00,1.05565,1.05635,1.0556,1.05625,719100001.0
2009-10-08 10:50:00,1.0562,1.0564,1.05595,1.05625,989500001.0
2009-10-08 10:55:00,1.05625,1.05655,1.056,1.0565,615500000.0
2009-10-08 11:00:00,1.0565,1.05655,1.05555,1.05565,1051300001.0
2009-10-08 11:05:00,1.05565,1.05585,1.05525,1.0557,1030150000.0
2009-10-08 11:10:00,1.0557,1.05615,1.05535,1.05555,679100000.0
2009-10-08 11:15:00,1.05555,1.0561,1.0554,1.0555,1002700000.0
2009-10-08 11:20:00,1.0555,1.05585,1.0555,1.0556,448300000.0
2009-10-08 11:25:00,1.0556,1.05575,1.05525,1.0554,443200000.0
2009-10-08 11:30:00,1.05535,1.0554,1.05535,1.05535,48650000.0
2009-10-08 11:35:00,1.05535,1.05545,1.05485,1.05485,267250000.0
2009-10-08 11:40:00,1.05485,1.05505,1.05475,1.0549,920999998.0
2009-10-08 11:45:00,1.0549,1.05555,1.0549,1.0554,365900001.0
2009-10-08 11:50:00,1.0554,1.0559,1.0552,1.0558,184000000.0
2009-10-08 11:55:00,1.0558,1.0561,1.05575,1.05595,280000000.0
2009-10-08 12:00:00,1.05595,1.0562,1.0559,1.056,261800000.0
2009-10-08 12:05:00,1.05605,1.05625,1.0556,1.0556,212700000.0
2009-10-08 12:10:00,1.0556,1.0558,1.0556,1.05575,226900000.0
2009-10-08 12:15:00,1.05575,1.0559,1.05535,1.05535,607999999.0
2009-10-08 12:20:00,1.0554,1.05595,1.0554,1.0559,379100001.0
2009-10-08 12:25:00,1.0559,1.0564,1.0557,1.05575,529699999.0
2009-10-08 12:30:00,1.0558,1.05585,1.0556,1.05565,439800000.0
2009-10-08 12:35:00,1.05565,1.056,1.05508,1.05551,705900000.0
2009-10-08 12:40:00,1.0557,1.0557,1.05535,1.0555,422400000.0
2009-10-08 12:45:00,1.0555,1.0556,1.05535,1.0555,294600000.0
2009-10-08 12:50:00,1.0556,1.05565,1.055,1.05525,686199999.0
2009-10-08 12:55:00,1.05535,1.0555,1.0551,1.05535,604700000.0
2009-10-08 13:00:00,1.05535,1.05555,1.05535,1.0555,520500000.0
2009-10-08 13:05:00,1.0555,1.05565,1.05545,1.05545,431000000.0
2009-10-08 13:10:00,1.05545,1.0559,1.05545,1.05585,417500000.0
2009-10-08 13:15:00,1.05585,1.05625,1.05585,1.056,884300000.0
2009-10-08 13:20:00,1.056,1.0563,1.0557,1.0558,745100000.0
2009-10-08 13:25:00,1.0558,1.05595,1.05575,1.05595,666400000.0
2009-10-08 13:30:00,1.05595,1.05605,1.0558,1.05595,287099999.0
2009-10-08 13:35:00,1.05582,1.05595,1.05535,1.0554,1787000000.0
2009-10-08 13:40:00,1.0554,1.05575,1.0553,1.05555,433100000.0
2009-10-08 13:45:00,1.05565,1.05575,1.05535,1.0557,627199999.0
2009-10-08 13:50:00,1.0557,1.0559,1.0555,1.0558,1591600004.0
2009-10-08 13:55:00,1.0558,1.0564,1.0558,1.0564,1243600000.0
2009-10-08 14:00:00,1.0564,1.0573,1.05635,1.0572,1741600000.0
2009-10-08 14:05:00,1.0572,1.05795,1.0568,1.0572,2353600001.0
2009-10-08 14:10:00,1.0572,1.05795,1.05685,1.05795,1592100003.0
2009-10-08 14:15:00,1.05795,1.05795,1.057,1.05705,873700000.0
2009-10-08 14:20:00,1.05705,1.0571,1.0564,1.05675,1854800002.0
2009-10-08 14:25:00,1.05675,1.0574,1.0567,1.05725,1856799996.0
2009-10-08 14:30:00,1.05725,1.05725,1.05585,1.05685,1824700001.0
2009-10-08 14:35:00,1.0568,1.0568,1.0556,1.05635,1800000000.0
2009-10-08 14:40:00,1.05635,1.05655,1.0558,1.0559,920599999.0
2009-10-08 14:45:00,1.0559,1.0565,1.0558,1.05615,1360099997.0
2009-10-08 14:50:00,1.05615,1.05715,1.05615,1.05635,2360000000.0
2009-10-08 14:55:00,1.0563,1.0563,1.05505,1.05535,3635500000.0
2009-10-08 15:00:00,1.05535,1.0557,1.05465,1.0551,2744800000.0
2009-10-08 15:05:00,1.0551,1.05685,1.05495,1.0564,2871599991.0
2009-10-08 15:10:00,1.0564,1.0567,1.0557,1.056,1219800001.0
2009-10-08 15:15:00,1.05605,1.0583,1.05605,1.05735,1570499999.0
2009-10-08 15:20:00,1.0574,1.0582,1.0572,1.05725,2552900001.0
2009-10-08 15:25:00,1.0573,1.0587,1.0573,1.0587,1001500000.0
2009-10-08 15:30:00,1.0587,1.0594,1.0579,1.0591,2711700001.0
2009-10-08 15:35:00,1.05915,1.05915,1.05765,1.05775,3667399996.0
2009-10-08 15:40:00,1.05785,1.059,1.05765,1.0586,3313199999.0
2009-10-08 15:45:00,1.05855,1.0601,1.05845,1.0595,2504000005.0
2009-10-08 15:50:00,1.0595,1.061,1.0595,1.06045,3575099999.0
2009-10-08 15:55:00,1.06045,1.06175,1.06015,1.0613,4277800008.0
2009-10-08 16:00:00,1.0613,1.06305,1.0606,1.06235,3130999987.0
2009-10-08 16:05:00,1.06225,1.0629,1.06115,1.0613,4196299996.0
2009-10-08 16:10:00,1.06125,1.06145,1.0602,1.0604,3599099997.0
2009-10-08 16:15:00,1.06045,1.06075,1.05965,1.06045,3114900002.0
2009-10-08 16:20:00,1.06045,1.061,1.0601,1.0603,4233899992.0
2009-10-08 16:25:00,1.0603,1.06065,1.05915,1.05945,3309200002.0
2009-10-08 16:30:00,1.05955,1.05975,1.05885,1.05965,2760399996.0
2009-10-08 16:35:00,1.05965,1.06,1.0585,1.05855,2655799995.0
2009-10-08 16:40:00,1.0585,1.05875,1.05735,1.05805,2772699998.0
2009-10-08 16:45:00,1.05805,1.05845,1.05705,1.05835,2830800007.0
2009-10-08 16:50:00,1.05835,1.0585,1.05775,1.05785,1769300001.0
2009-10-08 16:55:00,1.05785,1.05795,1.05645,1.0565,2549700006.0
2009-10-08 17:00:00,1.05645,1.05705,1.05555,1.05685,4171799999.0
2009-10-08 17:05:00,1.05685,1.05685,1.05545,1.0555,2946700000.0
2009-10-08 17:10:00,1.0555,1.05595,1.05475,1.05585,3576600004.0
2009-10-08 17:15:00,1.05585,1.05625,1.05545,1.0555,2783299998.0
2009-10-08 17:20:00,1.0555,1.0556,1.05475,1.055,2932499999.0
2009-10-08 17:25:00,1.055,1.0558,1.0548,1.0554,2562600001.0
2009-10-08 17:30:00,1.0554,1.0554,1.0543,1.0543,2553600000.0
2009-10-08 17:35:00,1.0542,1.0552,1.05385,1.0551,2109399998.0
2009-10-08 17:40:00,1.05505,1.0551,1.05435,1.0548,1697000001.0
2009-10-08 17:45:00,1.05475,1.0548,1.05255,1.05355,2960799998.0
2009-10-08 17:50:00,1.05355,1.05395,1.05265,1.05335,2262099997.0
2009-10-08 17:55:00,1.05335,1.05405,1.0533,1.05335,1865900003.0
2009-10-08 18:00:00,1.05335,1.05395,1.0532,1.05365,1707300000.0
2009-10-08 18:05:00,1.05365,1.0537,1.05305,1.0531,839400000.0
2009-10-08 18:10:00,1.0531,1.0532,1.0527,1.0528,1194399999.0
2009-10-08 18:15:00,1.0528,1.0535,1.0528,1.0533,1088300002.0
2009-10-08 18:20:00,1.0533,1.05355,1.05275,1.0528,1733700001.0
2009-10-08 18:25:00,1.0528,1.0528,1.0514,1.0523,2788800006.0
2009-10-08 18:30:00,1.0523,1.0526,1.0514,1.0526,1352900000.0
2009-10-08 18:35:00,1.05265,1.053,1.0514,1.05275,1453100002.0
2009-10-08 18:40:00,1.05275,1.053,1.05245,1.0526,1568600002.0
2009-10-08 18:45:00,1.0526,1.05345,1.0524,1.05325,1164299999.0
2009-10-08 18:50:00,1.05325,1.0535,1.0525,1.05265,1292499999.0
2009-10-08 18:55:00,1.05265,1.05305,1.0522,1.05285,1082500001.0
2009-10-08 19:00:00,1.0529,1.0537,1.05275,1.05305,2527099998.0
2009-10-08 19:05:00,1.05305,1.0547,1.05295,1.05435,2324899998.0
2009-10-08 19:10:00,1.0545,1.05505,1.05415,1.05435,1575999999.0
2009-10-08 19:15:00,1.05435,1.0546,1.054,1.05415,1058100000.0
2009-10-08 19:20:00,1.0543,1.05465,1.054,1.05465,869800000.0
2009-10-08 19:25:00,1.05475,1.05475,1.05435,1.0545,1221800000.0
2009-10-08 19:30:00,1.05455,1.0552,1.0545,1.05515,1730400000.0
2009-10-08 19:35:00,1.05515,1.0564,1.05495,1.0562,2019500000.0
2009-10-08 19:40:00,1.0562,1.05625,1.0547,1.05475,2312500001.0
2009-10-08 19:45:00,1.05475,1.05485,1.05435,1.05465,1364599997.0
2009-10-08 19:50:00,1.05465,1.0549,1.05435,1.05435,1163200000.0
2009-10-08 19:55:00,1.05435,1.05435,1.0537,1.05395,829099998.0
2009-10-08 20:00:00,1.054,1.05495,1.054,1.05495,1101100002.0
2009-10-08 20:05:00,1.05495,1.0554,1.0543,1.0554,1228199995.0
2009-10-08 20:10:00,1.05535,1.0556,1.0548,1.05545,1442399998.0
2009-10-08 20:15:00,1.05545,1.05555,1.05455,1.05475,1232600001.0
2009-10-08 20:20:00,1.05475,1.05515,1.05455,1.05475,1128699996.0
2009-10-08 20:25:00,1.05475,1.05495,1.0523,1.0525,1767099999.0
2009-10-08 20:30:00,1.0525,1.0527,1.0516,1.0519,1205600000.0
2009-10-08 20:35:00,1.0518,1.05195,1.0511,1.05115,896799997.0
2009-10-08 20:40:00,1.05115,1.0523,1.051,1.05185,1921799998.0
2009-10-08 20:45:00,1.05185,1.05185,1.0508,1.05095,1092700000.0
2009-10-08 20:50:00,1.05095,1.05125,1.0506,1.05095,1107500000.0
2009-10-08 20:55:00,1.0509,1.0517,1.0509,1.05155,794100000.0
2009-10-08 21:00:00,1.05155,1.0516,1.0509,1.051,803799998.0
2009-10-08 21:05:00,1.051,1.05165,1.05055,1.05065,864800000.0
2009-10-08 21:10:00,1.05065,1.0513,1.0506,1.0509,728800000.0
2009-10-08 21:15:00,1.0509,1.05115,1.05055,1.05105,759900000.0
2009-10-08 21:20:00,1.05105,1.05115,1.0506,1.05075,659600000.0
2009-10-08 21:25:00,1.05065,1.05095,1.0506,1.05095,765500000.0
2009-10-08 21:30:00,1.05095,1.05135,1.05095,1.05105,757000000.0
2009-10-08 21:35:00,1.05105,1.0517,1.05105,1.05155,1082100000.0
2009-10-08 21:40:00,1.0516,1.05165,1.05145,1.05165,470400000.0
2009-10-08 21:45:00,1.05155,1.05165,1.05125,1.0513,808100000.0
2009-10-08 21:50:00,1.0513,1.05195,1.05115,1.05155,986860000.0
2009-10-08 21:55:00,1.0515,1.05215,1.05115,1.0521,1715899999.0
2009-10-08 22:00:00,1.0521,1.0529,1.0519,1.0529,1004200002.0
2009-10-08 22:05:00,1.0529,1.05365,1.0529,1.05345,774400000.0
2009-10-08 22:10:00,1.0537,1.05375,1.05315,1.0534,586400000.0
2009-10-08 22:15:00,1.0534,1.0537,1.0533,1.05335,313900000.0
2009-10-08 22:20:00,1.05335,1.05335,1.05295,1.05305,489600000.0
2009-10-08 22:25:00,1.05295,1.05305,1.0523,1.0527,347200000.0
2009-10-08 22:30:00,1.05265,1.0527,1.05195,1.05195,536800000.0
2009-10-08 22:35:00,1.05195,1.052,1.0518,1.05195,409900000.0
2009-10-08 22:40:00,1.05195,1.0521,1.05115,1.05155,348900000.0
2009-10-08 22:45:00,1.05165,1.05195,1.0516,1.05185,241400000.0
2009-10-08 22:50:00,1.0518,1.0523,1.0518,1.05205,407500000.0
2009-10-08 22:55:00,1.05205,1.0522,1.0515,1.0516,436900000.0
2009-10-08 23:00:00,1.0516,1.0516,1.05115,1.05155,95800000.0
2009-10-08 23:05:00,1.05145,1.0517,1.05124,1.05149,54900000.0
2009-10-08 23:10:00,1.05165,1.0518,1.05155,1.05162,71200000.0
2009-10-08 23:15:00,1.0518,1.05185,1.051,1.0513,378200000.0
2009-10-08 23:20:00,1.0513,1.05215,1.05103,1.05185,294300000.0
2009-10-08 23:25:00,1.05195,1.0525,1.0519,1.0524,200700000.0
2009-10-08 23:30:00,1.05235,1.05235,1.05192,1.05193,157000000.0
2009-10-08 23:35:00,1.05225,1.05245,1.05175,1.05175,172400000.0
2009-10-08 23:40:00,1.05168,1.05185,1.05139,1.05167,81300000.0
2009-10-08 23:45:00,1.0517,1.0519,1.0515,1.0515,66600000.0
2009-10-08 23:50:00,1.0516,1.052,1.0514,1.05172,93900000.0
2009-10-08 23:55:00,1.05185,1.05205,1.0513,1.0515,234200000.0
2009-10-09 00:00:00,1.05155,1.05185,1.05145,1.05185,74800000.0
2009-10-09 00:05:00,1.05185,1.05195,1.05185,1.05195,19500000.0
2009-10-09 00:10:00,1.0521,1.05225,1.05162,1.0519,63100000.0
2009-10-09 00:15:00,1.0519,1.052,1.05185,1.05195,219800000.0
2009-10-09 00:20:00,1.05195,1.052,1.05195,1.052,105000000.0
2009-10-09 00:25:00,1.0517,1.052,1.05162,1.05178,213300000.0
2009-10-09 00:30:00,1.05195,1.052,1.05134,1.052,81900000.0
2009-10-09 00:35:00,1.05205,1.05215,1.05189,1.05198,152100000.0
2009-10-09 00:40:00,1.05215,1.0524,1.0518,1.05195,151200000.0
2009-10-09 00:45:00,1.05195,1.05215,1.05178,1.05195,75700000.0
2009-10-09 00:50:00,1.05206,1.05215,1.05188,1.05215,67300000.0
2009-10-09 00:55:00,1.05225,1.05225,1.05177,1.05225,125000000.0
2009-10-09 01:00:00,1.05225,1.0527,1.0522,1.0526,330100000.0
2009-10-09 01:05:00,1.0525,1.05255,1.0521,1.0523,690900001.0
2009-10-09 01:10:00,1.05255,1.05265,1.0524,1.05265,46200000.0
2009-10-09 01:15:00,1.05265,1.05265,1.05225,1.05225,92800000.0
2009-10-09 01:20:00,1.0523,1.05275,1.0523,1.05275,196700000.0
2009-10-09 01:25:00,1.05275,1.0529,1.05265,1.0528,251800000.0
2009-10-09 01:30:00,1.05285,1.05285,1.0521,1.05235,334000000.0
2009-10-09 01:35:00,1.05235,1.05265,1.05225,1.0524,91600000.0
2009-10-09 01:40:00,1.0525,1.05275,1.0525,1.05265,99800000.0
2009-10-09 01:45:00,1.05265,1.05265,1.0524,1.0525,310900000.0
2009-10-09 01:50:00,1.05245,1.05255,1.05215,1.05255,227900000.0
2009-10-09 01:55:00,1.05255,1.05295,1.05255,1.05265,296900000.0
2009-10-09 02:00:00,1.0528,1.05345,1.0528,1.05345,129400000.0
2009-10-09 02:05:00,1.05345,1.05355,1.0528,1.05335,353000000.0
2009-10-09 02:10:00,1.05335,1.05355,1.05315,1.05335,160400000.0
2009-10-09 02:15:00,1.05345,1.05355,1.05335,1.05355,87400000.0
2009-10-09 02:20:00,1.05355,1.05355,1.05345,1.05345,113000000.0
2009-10-09 02:25:00,1.05345,1.05355,1.05323,1.05355,138300000.0
2009-10-09 02:30:00,1.0535,1.0536,1.05335,1.0534,99500000.0
2009-10-09 02:35:00,1.0534,1.0534,1.0529,1.0529,61000000.0
2009-10-09 02:40:00,1.05295,1.0532,1.05295,1.0532,150700000.0
2009-10-09 02:45:00,1.0532,1.0533,1.05281,1.0533,186700000.0
2009-10-09 02:50:00,1.0533,1.0533,1.05278,1.05325,88900000.0
2009-10-09 02:55:00,1.05305,1.0532,1.05295,1.0532,173000000.0
2009-10-09 03:00:00,1.0532,1.05325,1.05305,1.05325,84700000.0
2009-10-09 03:05:00,1.0532,1.05325,1.0528,1.0528,135200000.0
2009-10-09 03:10:00,1.0529,1.05305,1.0529,1.05305,182700000.0
2009-10-09 03:15:00,1.05305,1.05305,1.0527,1.05285,153700000.0
2009-10-09 03:20:00,1.0528,1.05295,1.05265,1.05265,357600000.0
2009-10-09 03:25:00,1.05265,1.05265,1.05225,1.05233,95800000.0
2009-10-09 03:30:00,1.05265,1.05275,1.05225,1.05245,266900000.0
2009-10-09 03:35:00,1.05245,1.05285,1.0519,1.05285,401800000.0
2009-10-09 03:40:00,1.05285,1.0538,1.05285,1.0538,149700000.0
2009-10-09 03:45:00,1.0538,1.05425,1.05365,1.05425,251400000.0
2009-10-09 03:50:00,1.05415,1.05425,1.05395,1.05415,325600000.0
2009-10-09 03:55:00,1.05415,1.05425,1.05415,1.0542,67400000.0
2009-10-09 04:00:00,1.0542,1.0542,1.05405,1.05405,131900000.0
2009-10-09 04:05:00,1.05405,1.0541,1.05365,1.05385,246800000.0
2009-10-09 04:10:00,1.05385,1.05405,1.05385,1.054,168900000.0
2009-10-09 04:15:00,1.054,1.054,1.05375,1.05385,206700000.0
2009-10-09 04:20:00,1.05385,1.05425,1.05385,1.05415,176600000.0
2009-10-09 04:25:00,1.05415,1.05425,1.05415,1.05415,89600000.0
2009-10-09 04:30:00,1.05415,1.05425,1.05415,1.05415,93500000.0
2009-10-09 04:35:00,1.05415,1.05425,1.05415,1.05425,112000000.0
2009-10-09 04:40:00,1.05425,1.05445,1.05425,1.05435,74400000.0
2009-10-09 04:45:00,1.05435,1.0546,1.05415,1.05445,199800000.0
2009-10-09 04:50:00,1.05445,1.05455,1.05435,1.0545,283500000.0
2009-10-09 04:55:00,1.0545,1.05465,1.05445,1.05445,494700000.0
2009-10-09 05:00:00,1.05455,1.05475,1.05445,1.05455,157300000.0
2009-10-09 05:05:00,1.05455,1.05455,1.05445,1.05445,126700000.0
2009-10-09 05:10:00,1.05445,1.05445,1.0544,1.05445,65600000.0
2009-10-09 05:15:00,1.05445,1.05445,1.0542,1.05425,148400000.0
2009-10-09 05:20:00,1.0543,1.05445,1.0543,1.05445,108600000.0
2009-10-09 05:25:00,1.05445,1.05445,1.0541,1.05425,108900000.0
2009-10-09 05:30:00,1.05425,1.0546,1.05415,1.05455,191100001.0
2009-10-09 05:35:00,1.05465,1.05465,1.0542,1.05457,141600000.0
2009-10-09 05:40:00,1.05455,1.0546,1.05418,1.0544,162000000.0
2009-10-09 05:45:00,1.05435,1.05435,1.05411,1.05425,188300000.0
2009-10-09 05:50:00,1.0542,1.0543,1.0541,1.0543,152600000.0
2009-10-09 05:55:00,1.0543,1.05435,1.0538,1.05395,317300000.0
2009-10-09 06:00:00,1.0536,1.05395,1.05355,1.05365,526000000.0
2009-10-09 06:05:00,1.05365,1.05365,1.05335,1.0535,193300000.0
2009-10-09 06:10:00,1.05355,1.05455,1.05355,1.05415,312800000.0
2009-10-09 06:15:00,1.05415,1.0546,1.05415,1.0543,285200000.0
2009-10-09 06:20:00,1.05425,1.0543,1.0536,1.0536,150200000.0
2009-10-09 06:25:00,1.05365,1.0538,1.05335,1.05355,200600000.0
2009-10-09 06:30:00,1.05355,1.05375,1.0535,1.05375,183700000.0
2009-10-09 06:35:00,1.05375,1.05415,1.05365,1.0541,210800000.0
2009-10-09 06:40:00,1.05405,1.0541,1.0534,1.05405,408499997.0
2009-10-09 06:45:00,1.05405,1.05435,1.054,1.0541,152500000.0
2009-10-09 06:50:00,1.0541,1.0541,1.0536,1.05365,150700000.0
2009-10-09 06:55:00,1.0537,1.0537,1.05345,1.0536,220900000.0
2009-10-09 07:00:00,1.05355,1.05355,1.05325,1.05325,187100000.0
2009-10-09 07:05:00,1.05325,1.05345,1.0532,1.05325,448900000.0
2009-10-09 07:10:00,1.05325,1.0535,1.05325,1.0535,267300000.0
2009-10-09 07:15:00,1.0535,1.05395,1.0534,1.0539,226500000.0
2009-10-09 07:20:00,1.0539,1.05425,1.05385,1.05425,319200000.0
2009-10-09 07:25:00,1.0546,1.05465,1.0541,1.0543,494240000.0
2009-10-09 07:30:00,1.0543,1.05435,1.05415,1.0542,293800000.0
2009-10-09 07:35:00,1.05425,1.05425,1.05405,1.05405,187200000.0
2009-10-09 07:40:00,1.05405,1.0542,1.05395,1.0542,156900000.0
2009-10-09 07:45:00,1.05425,1.05425,1.0542,1.05425,67900000.0
2009-10-09 07:50:00,1.05415,1.05435,1.05385,1.0541,65900000.0
2009-10-09 07:55:00,1.05405,1.0544,1.05385,1.0542,189600000.0
2009-10-09 08:00:00,1.05425,1.05445,1.05325,1.05345,267400000.0
2009-10-09 08:05:00,1.05345,1.05435,1.05345,1.05435,487300000.0
2009-10-09 08:10:00,1.0544,1.05495,1.0544,1.05465,455400001.0
2009-10-09 08:15:00,1.05465,1.0549,1.05415,1.0542,247900000.0
2009-10-09 08:20:00,1.0542,1.0544,1.05355,1.0538,293900000.0
2009-10-09 08:25:00,1.05375,1.0541,1.0537,1.05385,427000000.0
2009-10-09 08:30:00,1.05385,1.05405,1.05375,1.0538,171200000.0
2009-10-09 08:35:00,1.0538,1.0538,1.05295,1.0531,890500000.0
2009-10-09 08:40:00,1.05305,1.0531,1.052,1.05205,555700000.0
2009-10-09 08:45:00,1.0521,1.05235,1.0518,1.05215,563100000.0
2009-10-09 08:50:00,1.0522,1.05275,1.0522,1.05265,605300000.0
2009-10-09 08:55:00,1.05265,1.05305,1.0524,1.05295,619300000.0
2009-10-09 09:00:00,1.05295,1.0542,1.05295,1.05415,725399999.0
2009-10-09 09:05:00,1.05415,1.0544,1.0532,1.05345,1024300000.0
2009-10-09 09:10:00,1.05345,1.0536,1.05315,1.05335,701800000.0
2009-10-09 09:15:00,1.05335,1.05365,1.0527,1.0527,795600000.0
2009-10-09 09:20:00,1.0527,1.05305,1.0526,1.0526,707200000.0
2009-10-09 09:25:00,1.0526,1.0526,1.05235,1.0524,428500000.0
2009-10-09 09:30:00,1.05245,1.05255,1.0523,1.05235,629400000.0
2009-10-09 09:35:00,1.0524,1.0525,1.05215,1.05245,391300000.0
2009-10-09 09:40:00,1.05245,1.05275,1.05245,1.0525,399200000.0
2009-10-09 09:45:00,1.05255,1.0527,1.052,1.0524,607900000.0
2009-10-09 09:50:00,1.0524,1.0525,1.052,1.05215,615100000.0
2009-10-09 09:55:00,1.05215,1.0536,1.052,1.05355,727800000.0
2009-10-09 10:00:00,1.05355,1.0541,1.05305,1.0541,661600000.0
2009-10-09 10:05:00,1.05405,1.0547,1.054,1.0541,1089900000.0
2009-10-09 10:10:00,1.0541,1.0543,1.054,1.05415,423200000.0
2009-10-09 10:15:00,1.05415,1.05435,1.0541,1.05415,341300000.0
2009-10-09 10:20:00,1.0541,1.05425,1.05365,1.05415,245100000.0
2009-10-09 10:25:00,1.05415,1.0548,1.05415,1.05465,596000000.0
2009-10-09 10:30:00,1.05465,1.0547,1.05415,1.0543,837800000.0
2009-10-09 10:35:00,1.05435,1.05445,1.0541,1.05435,367500000.0
2009-10-09 10:40:00,1.05435,1.0549,1.0543,1.05485,298600000.0
2009-10-09 10:45:00,1.05485,1.0551,1.05445,1.05475,597300000.0
2009-10-09 10:50:00,1.05475,1.055,1.05465,1.0548,512200000.0
2009-10-09 10:55:00,1.0548,1.05495,1.05475,1.0548,349000000.0
2009-10-09 11:00:00,1.0548,1.05505,1.0545,1.05485,603000000.0
2009-10-09 11:05:00,1.0548,1.0551,1.0542,1.05465,1410500000.0
2009-10-09 11:10:00,1.0547,1.05505,1.05455,1.0546,461600000.0
2009-10-09 11:15:00,1.0546,1.05465,1.05415,1.05425,586200001.0
2009-10-09 11:20:00,1.05425,1.05425,1.0536,1.05365,1084499999.0
2009-10-09 11:25:00,1.05365,1.05415,1.0536,1.05415,678000000.0
2009-10-09 11:30:00,1.05415,1.05415,1.05345,1.0538,571500000.0
2009-10-09 11:35:00,1.0538,1.0542,1.0537,1.0539,1234200000.0
2009-10-09 11:40:00,1.054,1.0542,1.0536,1.05365,1118100000.0
2009-10-09 11:45:00,1.05365,1.05385,1.0531,1.0531,393800000.0
2009-10-09 11:50:00,1.0531,1.05345,1.0531,1.05345,408199999.0
2009-10-09 11:55:00,1.05345,1.05385,1.0532,1.05385,898700000.0
2009-10-09 12:00:00,1.05385,1.054,1.0531,1.0532,790499999.0
2009-10-09 12:05:00,1.05325,1.05325,1.052,1.052,563100000.0
2009-10-09 12:10:00,1.052,1.0522,1.05175,1.05205,705500000.0
2009-10-09 12:15:00,1.05205,1.0527,1.052,1.05235,640700000.0
2009-10-09 12:20:00,1.05245,1.0527,1.0521,1.0521,520400000.0
2009-10-09 12:25:00,1.0521,1.05215,1.05175,1.05205,591800000.0
2009-10-09 12:30:00,1.05205,1.0528,1.05205,1.0525,597300000.0
2009-10-09 12:35:00,1.0525,1.0525,1.05135,1.05195,718900000.0
2009-10-09 12:40:00,1.05195,1.052,1.0512,1.0512,1325200001.0
2009-10-09 12:45:00,1.0513,1.0513,1.05075,1.0509,1355500000.0
2009-10-09 12:50:00,1.0509,1.05095,1.05,1.05075,1663899999.0
2009-10-09 12:55:00,1.0507,1.05095,1.04955,1.0497,1167299997.0
2009-10-09 13:00:00,1.04945,1.04945,1.04545,1.0471,1894490002.0
2009-10-09 13:05:00,1.0471,1.0473,1.04575,1.0459,1999579999.0
2009-10-09 13:10:00,1.0459,1.04705,1.04575,1.04625,2197819998.0
2009-10-09 13:15:00,1.04635,1.04645,1.04375,1.0439,3079840002.0
2009-10-09 13:20:00,1.0437,1.0448,1.0437,1.04405,2376200000.0
2009-10-09 13:25:00,1.04395,1.0441,1.0426,1.043,2458799997.0
2009-10-09 13:30:00,1.04305,1.0437,1.04225,1.0426,2321100001.0
2009-10-09 13:35:00,1.04265,1.04375,1.04255,1.04375,1196599999.0
2009-10-09 13:40:00,1.0437,1.04475,1.0437,1.04465,1403200001.0
2009-10-09 13:45:00,1.0446,1.0446,1.04325,1.04385,1113200000.0
2009-10-09 13:50:00,1.04385,1.04385,1.04285,1.04295,1131100000.0
2009-10-09 13:55:00,1.04295,1.04345,1.0428,1.0434,999600001.0
2009-10-09 14:00:00,1.0434,1.04345,1.0431,1.04325,1717900002.0
2009-10-09 14:05:00,1.04325,1.04365,1.0427,1.04365,2370499998.0
2009-10-09 14:10:00,1.04365,1.04435,1.04355,1.04395,2362400004.0
2009-10-09 14:15:00,1.04395,1.04425,1.0437,1.04415,1673600001.0
2009-10-09 14:20:00,1.04415,1.04445,1.04395,1.04415,2002199996.0
2009-10-09 14:25:00,1.04415,1.0457,1.04415,1.0449,1877600016.0
2009-10-09 14:30:00,1.045,1.04625,1.0449,1.04605,2895350000.0
2009-10-09 14:35:00,1.04605,1.04615,1.0456,1.04565,2165799998.0
2009-10-09 14:40:00,1.04565,1.0462,1.04555,1.0461,2973300005.0
2009-10-09 14:45:00,1.0461,1.04655,1.04555,1.04555,2581800000.0
2009-10-09 14:50:00,1.04555,1.04575,1.04535,1.04545,1235799998.0
2009-10-09 14:55:00,1.04545,1.04545,1.04415,1.0446,2537000003.0
2009-10-09 15:00:00,1.0446,1.0469,1.04425,1.0467,2861500006.0
2009-10-09 15:05:00,1.04665,1.047,1.04635,1.0465,2163499996.0
2009-10-09 15:10:00,1.04655,1.0474,1.0465,1.0471,1665700002.0
2009-10-09 15:15:00,1.0471,1.04725,1.04605,1.0466,1623900003.0
2009-10-09 15:20:00,1.0466,1.047,1.046,1.0464,1518200000.0
2009-10-09 15:25:00,1.0464,1.04645,1.04475,1.04505,3853300005.0
2009-10-09 15:30:00,1.04505,1.0466,1.0449,1.0458,4111699996.0
2009-10-09 15:35:00,1.0458,1.0465,1.0449,1.04615,4312199999.0
2009-10-09 15:40:00,1.04615,1.0467,1.04555,1.04595,2194499999.0
2009-10-09 15:45:00,1.04595,1.04635,1.04495,1.04585,1898300000.0
2009-10-09 15:50:00,1.04585,1.04635,1.04475,1.04635,2019200005.0
2009-10-09 15:55:00,1.04635,1.04685,1.04575,1.04655,3081999999.0
2009-10-09 16:00:00,1.0466,1.04815,1.0465,1.0478,1864900002.0
2009-10-09 16:05:00,1.0478,1.0487,1.04695,1.04695,3324600000.0
2009-10-09 16:10:00,1.04695,1.04695,1.045,1.0457,3377200000.0
2009-10-09 16:15:00,1.0457,1.04615,1.0454,1.04615,2434100005.0
2009-10-09 16:20:00,1.04625,1.0469,1.04615,1.0463,3426699993.0
2009-10-09 16:25:00,1.0463,1.04645,1.04565,1.0458,2610100000.0
2009-10-09 16:30:00,1.0458,1.0458,1.0449,1.045,2613500001.0
2009-10-09 16:35:00,1.045,1.04555,1.045,1.04545,3616800000.0
2009-10-09 16:40:00,1.04545,1.04545,1.0449,1.0452,2839900000.0
2009-10-09 16:45:00,1.0452,1.04525,1.04455,1.04465,2548900002.0
2009-10-09 16:50:00,1.04465,1.04485,1.0425,1.0428,3181800002.0
2009-10-09 16:55:00,1.04275,1.0433,1.04205,1.04215,2261999998.0
2009-10-09 17:00:00,1.04215,1.0437,1.04215,1.0433,2830100006.0
2009-10-09 17:05:00,1.04335,1.0435,1.0417,1.04215,2583600005.0
2009-10-09 17:10:00,1.04215,1.04285,1.0419,1.0427,1377199997.0
2009-10-09 17:15:00,1.0427,1.04295,1.04155,1.04155,2481700002.0
2009-10-09 17:20:00,1.04155,1.0422,1.0415,1.0421,2180100001.0
2009-10-09 17:25:00,1.0421,1.04215,1.04105,1.0419,2134799996.0
2009-10-09 17:30:00,1.04185,1.042,1.04125,1.04195,2526100000.0
2009-10-09 17:35:00,1.04195,1.04325,1.04175,1.04285,1352550001.0
2009-10-09 17:40:00,1.04285,1.04305,1.0425,1.04285,1646200004.0
2009-10-09 17:45:00,1.04285,1.04345,1.04235,1.0424,1347500000.0
2009-10-09 17:50:00,1.04245,1.0432,1.04175,1.04295,1095999999.0
2009-10-09 17:55:00,1.0429,1.0436,1.04235,1.04255,1694699996.0
2009-10-09 18:00:00,1.04255,1.0429,1.04195,1.04275,1469900000.0
2009-10-09 18:05:00,1.04275,1.0444,1.04255,1.04425,1311400000.0
2009-10-09 18:10:00,1.04425,1.0457,1.04395,1.04475,2803500001.0
2009-10-09 18:15:00,1.04475,1.04475,1.0441,1.04455,1732000001.0
2009-10-09 18:20:00,1.04455,1.0456,1.04435,1.04545,1142099999.0
2009-10-09 18:25:00,1.04545,1.0456,1.045,1.0453,1368899999.0
2009-10-09 18:30:00,1.0454,1.0457,1.04455,1.04475,1656100003.0
2009-10-09 18:35:00,1.04475,1.04535,1.04465,1.04515,1146100001.0
2009-10-09 18:40:00,1.04515,1.04515,1.0442,1.04475,1026000002.0
2009-10-09 18:45:00,1.04475,1.04475,1.04385,1.04395,965400000.0
2009-10-09 18:50:00,1.04395,1.0445,1.04325,1.04325,1207100000.0
2009-10-09 18:55:00,1.04325,1.0437,1.0431,1.04365,1467300000.0
2009-10-09 19:00:00,1.04365,1.0438,1.04315,1.04345,1287699999.0
2009-10-09 19:05:00,1.0435,1.0443,1.04345,1.0442,957300000.0
2009-10-09 19:10:00,1.0442,1.0443,1.04365,1.04425,605700000.0
2009-10-09 19:15:00,1.04415,1.0443,1.0436,1.04385,954700001.0
2009-10-09 19:20:00,1.04385,1.04395,1.04335,1.04365,758800000.0
2009-10-09 19:25:00,1.04365,1.04365,1.04335,1.0434,420000000.0
2009-10-09 19:30:00,1.0434,1.0435,1.04335,1.04345,706700001.0
2009-10-09 19:35:00,1.04345,1.04415,1.04345,1.044,524500000.0
2009-10-09 19:40:00,1.04405,1.04415,1.0439,1.04415,650100001.0
2009-10-09 19:45:00,1.04415,1.04445,1.0441,1.04445,561300000.0
2009-10-09 19:50:00,1.04445,1.0446,1.04435,1.04455,749300000.0
2009-10-09 19:55:00,1.04455,1.0446,1.0441,1.04415,798500000.0
2009-10-09 20:00:00,1.04415,1.0442,1.0438,1.04415,753700000.0
2009-10-09 20:05:00,1.04415,1.0449,1.0439,1.04485,402200000.0
2009-10-09 20:10:00,1.04485,1.04485,1.0438,1.0445,1077300001.0
2009-10-09 20:15:00,1.0445,1.0445,1.0433,1.04375,1045800000.0
2009-10-09 20:20:00,1.04385,1.0444,1.04385,1.0443,1387399998.0
2009-10-09 20:25:00,1.04425,1.0444,1.0438,1.04425,1201699999.0
2009-10-09 20:30:00,1.04425,1.0448,1.0442,1.04475,1071200001.0
2009-10-09 20:35:00,1.0447,1.04525,1.04455,1.04515,975200000.0
2009-10-09 20:40:00,1.04515,1.04555,1.04425,1.04455,1079699999.0
2009-10-09 20:45:00,1.0447,1.0448,1.04385,1.04415,1115299998.0
2009-10-09 20:50:00,1.04415,1.04425,1.0433,1.0434,1088800000.0
2009-10-09 20:55:00,1.04345,1.0439,1.04325,1.0436,1051500000.0
2009-10-09 21:00:00,1.0436,1.0439,1.0427,1.04275,742200000.0
2009-10-09 21:05:00,1.0425,1.043,1.04232,1.0429,655700000.0
2009-10-09 21:10:00,1.0429,1.0429,1.04245,1.04275,138600000.0
2009-10-09 21:15:00,1.0428,1.04305,1.04265,1.04275,477200000.0
2009-10-09 21:20:00,1.0428,1.04295,1.04275,1.04275,699400000.0
2009-10-09 21:25:00,1.04275,1.04295,1.0424,1.0424,668300000.0
2009-10-09 21:30:00,1.0424,1.0435,1.0424,1.04305,277300000.0
2009-10-09 21:35:00,1.04305,1.04315,1.0428,1.0431,222600000.0
2009-10-09 21:40:00,1.0431,1.04375,1.0431,1.04375,404700000.0
2009-10-09 21:45:00,1.04375,1.04405,1.0436,1.04395,139800000.0
2009-10-09 21:50:00,1.04385,1.0442,1.0438,1.04415,502400001.0
2009-10-09 21:55:00,1.04415,1.04435,1.04405,1.04425,432200000.0
2009-10-09 22:00:00,1.04425,1.0445,1.0442,1.0444,337400000.0
2009-10-09 22:05:00,1.0444,1.0444,1.04375,1.0441,438040000.0
2009-10-09 22:10:00,1.04415,1.04415,1.0433,1.04345,299300000.0
2009-10-09 22:15:00,1.0435,1.0435,1.04135,1.04205,301200000.0
2009-10-09 22:20:00,1.04205,1.0429,1.04195,1.04275,289000000.0
2009-10-09 22:25:00,1.0427,1.0433,1.04265,1.04315,484700000.0
2009-10-09 22:30:00,1.0432,1.04365,1.0432,1.04335,128800000.0
2009-10-09 22:35:00,1.04335,1.04345,1.04264,1.04273,107200000.0
2009-10-09 22:40:00,1.04273,1.04305,1.0427,1.04295,238400000.0
2009-10-09 22:45:00,1.04295,1.0433,1.04295,1.04315,186600000.0
2009-10-09 22:50:00,1.0432,1.0437,1.0432,1.0434,122400000.0
2009-10-09 22:55:00,1.0434,1.0437,1.04155,1.04175,305700000.0
2009-10-12 00:00:00,1.04312,1.04315,1.0428,1.04296,501500000.0
2009-10-12 00:05:00,1.04287,1.04304,1.04283,1.04286,501500000.0
2009-10-12 00:10:00,1.04266,1.04273,1.04223,1.04225,501500000.0
2009-10-12 00:15:00,1.04222,1.04248,1.04219,1.04228,501500000.0
2009-10-12 00:20:00,1.04227,1.04246,1.04223,1.04223,501500000.0
2009-10-12 00:25:00,1.04222,1.04247,1.04222,1.04223,501500000.0
2009-10-12 00:30:00,1.04224,1.04249,1.0422,1.04246,501500000.0
2009-10-12 00:35:00,1.04245,1.04258,1.04221,1.04221,501500000.0
2009-10-12 00:40:00,1.0422,1.0424,1.04199,1.04231,501500000.0
2009-10-12 00:45:00,1.04232,1.04245,1.04199,1.042,501500000.0
2009-10-12 00:50:00,1.04201,1.04205,1.04175,1.04184,501500000.0
2009-10-12 00:55:00,1.04182,1.04193,1.0412,1.04127,501500000.0
2009-10-12 01:00:00,1.04125,1.04134,1.04064,1.0409,501500000.0
2009-10-12 01:05:00,1.04088,1.04089,1.0407,1.0408,501500000.0
2009-10-12 01:10:00,1.0408,1.04091,1.04056,1.04069,501500000.0
2009-10-12 01:15:00,1.04063,1.04068,1.04054,1.04065,501500000.0
2009-10-12 01:20:00,1.04064,1.04103,1.04061,1.04092,501500000.0
2009-10-12 01:25:00,1.04098,1.04137,1.0408,1.04103,501500000.0
2009-10-12 01:30:00,1.04106,1.04118,1.04093,1.04118,501500000.0
2009-10-12 01:35:00,1.04117,1.04118,1.04088,1.04118,501500000.0
2009-10-12 01:40:00,1.04112,1.04117,1.04103,1.04113,501500000.0
2009-10-12 01:45:00,1.04111,1.04121,1.04106,1.0412,501500000.0
2009-10-12 01:50:00,1.04117,1.04137,1.04117,1.04124,501500000.0
2009-10-12 01:55:00,1.04126,1.04179,1.04126,1.04175,501500000.0
2009-10-12 02:00:00,1.0418,1.0418,1.04145,1.04165,173200000.0
2009-10-12 02:05:00,1.04165,1.04235,1.04165,1.0423,149700000.0
2009-10-12 02:10:00,1.04235,1.04325,1.0421,1.04325,208700000.0
2009-10-12 02:15:00,1.04315,1.04325,1.04275,1.04315,201300000.0
2009-10-12 02:20:00,1.04325,1.04345,1.04305,1.04345,140900000.0
2009-10-12 02:25:00,1.04345,1.04345,1.04295,1.0431,296100000.0
2009-10-12 02:30:00,1.0431,1.04325,1.04295,1.0432,316900000.0
2009-10-12 02:35:00,1.0432,1.0433,1.04245,1.04245,342300000.0
2009-10-12 02:40:00,1.04245,1.04275,1.04245,1.0427,165600000.0
2009-10-12 02:45:00,1.04275,1.04315,1.04275,1.04305,163400000.0
2009-10-12 02:50:00,1.04305,1.04355,1.043,1.0435,238000000.0
2009-10-12 02:55:00,1.0435,1.0438,1.0432,1.04375,247000000.0
2009-10-12 03:00:00,1.04385,1.04415,1.04345,1.04375,247900000.0
2009-10-12 03:05:00,1.04375,1.04415,1.04365,1.04405,207100000.0
2009-10-12 03:10:00,1.04405,1.04415,1.04365,1.04405,212880000.0
2009-10-12 03:15:00,1.0441,1.04495,1.0441,1.04475,111000000.0
2009-10-12 03:20:00,1.04485,1.0451,1.04455,1.04465,236300000.0
2009-10-12 03:25:00,1.04465,1.04475,1.04455,1.0447,114800000.0
2009-10-12 03:30:00,1.0447,1.0447,1.04395,1.04395,230600000.0
2009-10-12 03:35:00,1.04405,1.04415,1.0439,1.04395,211200000.0
2009-10-12 03:40:00,1.04395,1.044,1.0437,1.0437,204100000.0
2009-10-12 03:45:00,1.04375,1.044,1.04325,1.04325,173900000.0
2009-10-12 03:50:00,1.04325,1.0434,1.04285,1.04285,246400000.0
2009-10-12 03:55:00,1.04285,1.0432,1.0426,1.0432,223300000.0
2009-10-12 04:00:00,1.0432,1.0432,1.0427,1.0427,124100000.0
2009-10-12 04:05:00,1.0427,1.04305,1.04255,1.043,181600000.0
2009-10-12 04:10:00,1.04305,1.04305,1.04275,1.04285,149100000.0
2009-10-12 04:15:00,1.04285,1.043,1.04275,1.04275,116000000.0
2009-10-12 04:20:00,1.04275,1.043,1.0426,1.0429,212100000.0
2009-10-12 04:25:00,1.043,1.04325,1.04285,1.04325,133800000.0
2009-10-12 04:30:00,1.04325,1.0434,1.04286,1.0434,180300000.0
2009-10-12 04:35:00,1.0434,1.04355,1.04306,1.04345,169900000.0
2009-10-12 04:40:00,1.04335,1.04345,1.0429,1.04295,205400000.0
2009-10-12 04:45:00,1.043,1.0432,1.0429,1.043,243400000.0
2009-10-12 04:50:00,1.0431,1.0431,1.04245,1.04275,170700000.0
2009-10-12 04:55:00,1.04275,1.0432,1.04247,1.04264,164400000.0
2009-10-12 05:00:00,1.04285,1.04315,1.04273,1.04294,125100000.0
2009-10-12 05:05:00,1.0431,1.04325,1.043,1.04315,102900000.0
2009-10-12 05:10:00,1.04315,1.04315,1.04295,1.04305,122500000.0
2009-10-12 05:15:00,1.04305,1.04315,1.04255,1.04305,359200000.0
2009-10-12 05:20:00,1.0431,1.04325,1.0429,1.04295,83900000.0
2009-10-12 05:25:00,1.04295,1.0434,1.04295,1.0434,165900000.0
2009-10-12 05:30:00,1.04345,1.04345,1.04289,1.04345,183800000.0
2009-10-12 05:35:00,1.04315,1.04345,1.04301,1.04345,289700000.0
2009-10-12 05:40:00,1.04345,1.04345,1.04276,1.04293,358200000.0
2009-10-12 05:45:00,1.0432,1.04325,1.04315,1.04325,111100000.0
2009-10-12 05:50:00,1.04325,1.04335,1.04325,1.0433,31300000.0
2009-10-12 05:55:00,1.0434,1.04355,1.0434,1.04345,60400000.0
2009-10-12 06:00:00,1.0434,1.0434,1.04315,1.04335,54700000.0
2009-10-12 06:05:00,1.04335,1.04345,1.04335,1.04335,74700000.0
2009-10-12 06:10:00,1.04335,1.0434,1.0433,1.0433,65600000.0
2009-10-12 06:15:00,1.0433,1.0436,1.0433,1.0435,87900000.0
2009-10-12 06:20:00,1.0435,1.04365,1.0435,1.04355,115000000.0
2009-10-12 06:25:00,1.04355,1.04355,1.0435,1.0435,42800000.0
2009-10-12 06:30:00,1.0435,1.0435,1.04345,1.0435,89700000.0
2009-10-12 06:35:00,1.0435,1.0438,1.0435,1.0437,85700000.0
2009-10-12 06:40:00,1.04365,1.04375,1.04339,1.04375,209100000.0
2009-10-12 06:45:00,1.0437,1.0438,1.0435,1.0435,53500000.0
2009-10-12 06:50:00,1.04355,1.0439,1.04355,1.0438,42100000.0
2009-10-12 06:55:00,1.04375,1.0438,1.04365,1.04365,122600000.0
2009-10-12 07:00:00,1.04365,1.04385,1.04309,1.0436,426500000.0
2009-10-12 07:05:00,1.04375,1.04385,1.0436,1.04375,65300000.0
2009-10-12 07:10:00,1.04375,1.04385,1.04335,1.04345,127400000.0
2009-10-12 07:15:00,1.04345,1.04345,1.04245,1.04255,289000000.0
2009-10-12 07:20:00,1.0425,1.0425,1.0419,1.04215,207200000.0
2009-10-12 07:25:00,1.04215,1.0426,1.04215,1.04255,62400000.0
2009-10-12 07:30:00,1.04255,1.0426,1.0424,1.04245,80200000.0
2009-10-12 07:35:00,1.04255,1.04255,1.04187,1.042,774400000.0
2009-10-12 07:40:00,1.04225,1.04255,1.0419,1.04255,195900000.0
2009-10-12 07:45:00,1.04255,1.0429,1.04255,1.04285,91000000.0
2009-10-12 07:50:00,1.04275,1.04335,1.04275,1.0433,123900000.0
2009-10-12 07:55:00,1.04335,1.04355,1.04335,1.0434,118800000.0
2009-10-12 08:00:00,1.0434,1.0434,1.0433,1.0433,386000000.0
2009-10-12 08:05:00,1.0433,1.04345,1.0428,1.04345,684100000.0
2009-10-12 08:10:00,1.0434,1.04375,1.04335,1.0434,455499999.0
2009-10-12 08:15:00,1.04335,1.04335,1.04305,1.0432,354000000.0
2009-10-12 08:20:00,1.0432,1.0432,1.0426,1.04295,398000000.0
2009-10-12 08:25:00,1.04295,1.04325,1.04255,1.04295,605600000.0
2009-10-12 08:30:00,1.04295,1.0439,1.04295,1.0434,1062200000.0
2009-10-12 08:35:00,1.0434,1.04345,1.04305,1.04325,1072400000.0
2009-10-12 08:40:00,1.04325,1.0433,1.04235,1.0425,650800000.0
2009-10-12 08:45:00,1.0424,1.0424,1.04165,1.04165,879700000.0
2009-10-12 08:50:00,1.04155,1.04165,1.04095,1.0415,626000001.0
2009-10-12 08:55:00,1.0415,1.0416,1.04125,1.04145,476300000.0
2009-10-12 09:00:00,1.04145,1.0419,1.04135,1.0417,904200000.0
2009-10-12 09:05:00,1.0417,1.04235,1.04165,1.04215,1677300000.0
2009-10-12 09:10:00,1.0423,1.043,1.04175,1.04285,960300001.0
2009-10-12 09:15:00,1.04285,1.0432,1.04245,1.04315,716700000.0
2009-10-12 09:20:00,1.04315,1.0438,1.04285,1.0431,1181200000.0
2009-10-12 09:25:00,1.0431,1.0442,1.04305,1.0437,1431199999.0
2009-10-12 09:30:00,1.04365,1.0439,1.0428,1.0431,1370499999.0
2009-10-12 09:35:00,1.04305,1.04385,1.0428,1.04375,862900000.0
2009-10-12 09:40:00,1.0437,1.04415,1.04325,1.0436,1053100001.0
2009-10-12 09:45:00,1.0436,1.044,1.04345,1.0437,908100000.0
2009-10-12 09:50:00,1.04365,1.0441,1.0433,1.04335,1128600000.0
2009-10-12 09:55:00,1.0434,1.04345,1.04295,1.04305,1135600001.0
2009-10-12 10:00:00,1.04305,1.04315,1.0428,1.043,968899999.0
2009-10-12 10:05:00,1.0431,1.0433,1.0423,1.0423,1202700000.0
2009-10-12 10:10:00,1.0423,1.04255,1.0408,1.0408,1011500000.0
2009-10-12 10:15:00,1.04085,1.04085,1.03955,1.03995,1151500000.0
2009-10-12 10:20:00,1.04,1.04055,1.0397,1.0397,629400000.0
2009-10-12 10:25:00,1.0397,1.0397,1.0379,1.03875,1601500001.0
2009-10-12 10:30:00,1.03875,1.03945,1.0387,1.0393,756600000.0
2009-10-12 10:35:00,1.0393,1.03955,1.03885,1.03885,989700000.0
2009-10-12 10:40:00,1.03885,1.03925,1.03855,1.03905,1094900000.0
2009-10-12 10:45:00,1.03905,1.0395,1.03905,1.03925,293300000.0
2009-10-12 10:50:00,1.03925,1.03945,1.03885,1.0389,417600000.0
2009-10-12 10:55:00,1.0389,1.03895,1.03715,1.03815,1840200000.0
2009-10-12 11:00:00,1.03815,1.03845,1.0375,1.03765,1209799998.0
2009-10-12 11:05:00,1.03765,1.03775,1.0374,1.0377,688800000.0
2009-10-12 11:10:00,1.0377,1.0381,1.0377,1.038,570500000.0
2009-10-12 11:15:00,1.038,1.0382,1.0374,1.03745,818800000.0
2009-10-12 11:20:00,1.03745,1.03745,1.0368,1.03695,1344450002.0
2009-10-12 11:25:00,1.03695,1.0373,1.0368,1.03725,1501499993.0
2009-10-12 11:30:00,1.03725,1.03745,1.037,1.0374,460100000.0
2009-10-12 11:35:00,1.0374,1.0381,1.0373,1.0379,561200000.0
2009-10-12 11:40:00,1.0379,1.0381,1.0376,1.0379,731400000.0
2009-10-12 11:45:00,1.0378,1.0381,1.0377,1.0378,262000000.0
2009-10-12 11:50:00,1.0378,1.0378,1.03735,1.03735,1371900000.0
2009-10-12 11:55:00,1.03735,1.03745,1.037,1.0371,1009799999.0
2009-10-12 12:00:00,1.03715,1.0372,1.03535,1.03595,1492000004.0
2009-10-12 12:05:00,1.03585,1.0362,1.0347,1.03485,989099999.0
2009-10-12 12:10:00,1.03485,1.03495,1.03405,1.0346,1579999999.0
2009-10-12 12:15:00,1.0346,1.0348,1.034,1.03455,1295900003.0
2009-10-12 12:20:00,1.03455,1.0348,1.0343,1.03465,604300000.0
2009-10-12 12:25:00,1.03475,1.03495,1.0341,1.0342,446500000.0
2009-10-12 12:30:00,1.0342,1.03475,1.0342,1.0343,1123600002.0
2009-10-12 12:35:00,1.0343,1.03445,1.03405,1.03415,783299999.0
2009-10-12 12:40:00,1.03415,1.0343,1.03405,1.0341,373100000.0
2009-10-12 12:45:00,1.0341,1.0341,1.0332,1.03345,678999998.0
2009-10-12 12:50:00,1.0335,1.03355,1.0326,1.0331,551699999.0
2009-10-12 12:55:00,1.0331,1.03365,1.03295,1.03305,1021799999.0
2009-10-12 13:00:00,1.03305,1.0334,1.03255,1.03305,1553200000.0
2009-10-12 13:05:00,1.03305,1.0336,1.03305,1.03355,1110300000.0
2009-10-12 13:10:00,1.0336,1.0336,1.0323,1.03295,1313500000.0
2009-10-12 13:15:00,1.03295,1.03345,1.0328,1.03335,1056400000.0
2009-10-12 13:20:00,1.03335,1.03355,1.03315,1.03335,725700001.0
2009-10-12 13:25:00,1.0334,1.0334,1.03275,1.03285,449700000.0
2009-10-12 13:30:00,1.0329,1.0329,1.0322,1.0322,614200000.0
2009-10-12 13:35:00,1.03225,1.0326,1.03225,1.03255,445300000.0
2009-10-12 13:40:00,1.03255,1.033,1.0324,1.03295,559400000.0
2009-10-12 13:45:00,1.03295,1.03295,1.03225,1.03245,651300000.0
2009-10-12 13:50:00,1.03245,1.03265,1.03215,1.03225,964200000.0
2009-10-12 13:55:00,1.03225,1.03275,1.03195,1.03195,760700000.0
2009-10-12 14:00:00,1.03205,1.03225,1.0317,1.0318,1183099997.0
2009-10-12 14:05:00,1.0318,1.03235,1.0318,1.03225,363100000.0
2009-10-12 14:10:00,1.0323,1.03265,1.03215,1.03255,419900000.0
2009-10-12 14:15:00,1.03255,1.03275,1.0318,1.0326,1296300000.0
2009-10-12 14:20:00,1.0326,1.0336,1.0325,1.03355,1492399996.0
2009-10-12 14:25:00,1.03355,1.03355,1.03325,1.03335,384300000.0
2009-10-12 14:30:00,1.03335,1.0335,1.03285,1.0335,682800000.0
2009-10-12 14:35:00,1.03345,1.03385,1.03315,1.03335,460600000.0
2009-10-12 14:40:00,1.03335,1.03375,1.0332,1.03325,814300002.0
2009-10-12 14:45:00,1.0332,1.0336,1.033,1.03355,680400001.0
2009-10-12 14:50:00,1.03355,1.0344,1.03355,1.03415,1305400001.0
2009-10-12 14:55:00,1.03415,1.03465,1.03405,1.03435,1371299999.0
2009-10-12 15:00:00,1.03435,1.0347,1.0341,1.0346,652300000.0
2009-10-12 15:05:00,1.03455,1.0347,1.03435,1.0345,875100002.0
2009-10-12 15:10:00,1.03455,1.03485,1.034,1.03485,913500000.0
2009-10-12 15:15:00,1.0349,1.03515,1.0343,1.0349,633100000.0
2009-10-12 15:20:00,1.0349,1.0351,1.0344,1.03505,963100000.0
2009-10-12 15:25:00,1.03515,1.0353,1.03455,1.0348,798800000.0
2009-10-12 15:30:00,1.03505,1.03505,1.03345,1.03365,1298100000.0
2009-10-12 15:35:00,1.0336,1.0337,1.0329,1.0335,1285700000.0
2009-10-12 15:40:00,1.0335,1.03355,1.03295,1.0334,734999999.0
2009-10-12 15:45:00,1.03335,1.03355,1.0329,1.0334,1029800000.0
2009-10-12 15:50:00,1.03345,1.03365,1.0331,1.03325,1945800001.0
2009-10-12 15:55:00,1.0332,1.03355,1.0329,1.0331,1755500000.0
2009-10-12 16:00:00,1.03315,1.03355,1.03295,1.03305,1441800000.0
2009-10-12 16:05:00,1.03305,1.0333,1.03245,1.0333,2857900002.0
2009-10-12 16:10:00,1.0333,1.0339,1.03315,1.0338,2089800000.0
2009-10-12 16:15:00,1.03385,1.0344,1.03345,1.03375,1727300000.0
2009-10-12 16:20:00,1.03365,1.0339,1.0329,1.03365,2002599999.0
2009-10-12 16:25:00,1.03365,1.03365,1.0322,1.0322,2171800000.0
2009-10-12 16:30:00,1.0322,1.0328,1.0321,1.03225,1036699999.0
2009-10-12 16:35:00,1.03225,1.0329,1.03215,1.03285,1071000001.0
2009-10-12 16:40:00,1.03285,1.0331,1.03265,1.03285,1528200001.0
2009-10-12 16:45:00,1.03285,1.0339,1.03275,1.0337,2107899998.0
2009-10-12 16:50:00,1.0337,1.0343,1.03335,1.0335,2070100003.0
2009-10-12 16:55:00,1.0335,1.0348,1.03345,1.0347,2354299998.0
2009-10-12 17:00:00,1.0347,1.0347,1.03305,1.03305,1752629999.0
2009-10-12 17:05:00,1.03305,1.0335,1.03305,1.03335,985800000.0
2009-10-12 17:10:00,1.03335,1.03405,1.03325,1.0338,758899999.0
2009-10-12 17:15:00,1.03395,1.03455,1.03325,1.03335,917200000.0
2009-10-12 17:20:00,1.03335,1.03335,1.0329,1.033,806600000.0
2009-10-12 17:25:00,1.033,1.03355,1.03275,1.0335,884499999.0
2009-10-12 17:30:00,1.0335,1.03445,1.03325,1.0342,586899999.0
2009-10-12 17:35:00,1.0342,1.0343,1.03385,1.03385,759700003.0
2009-10-12 17:40:00,1.03385,1.03395,1.03355,1.03365,883900000.0
2009-10-12 17:45:00,1.03365,1.03385,1.0333,1.03345,934300001.0
2009-10-12 17:50:00,1.0335,1.03365,1.0334,1.03345,349050000.0
2009-10-12 17:55:00,1.0335,1.0336,1.03325,1.03325,591400000.0
2009-10-12 18:00:00,1.03325,1.03355,1.033,1.03325,562500000.0
2009-10-12 18:05:00,1.03325,1.03385,1.03325,1.03375,1148799999.0
2009-10-12 18:10:00,1.03375,1.0338,1.03315,1.0335,1344100002.0
2009-10-12 18:15:00,1.0335,1.03405,1.0334,1.03395,885400003.0
2009-10-12 18:20:00,1.03395,1.0342,1.03385,1.0341,650700000.0
2009-10-12 18:25:00,1.0341,1.03415,1.03395,1.034,643700000.0
2009-10-12 18:30:00,1.03405,1.03455,1.0335,1.0336,1050999999.0
2009-10-12 18:35:00,1.0336,1.03375,1.03345,1.03345,982400003.0
2009-10-12 18:40:00,1.03345,1.03365,1.03335,1.03335,799099997.0
2009-10-12 18:45:00,1.03335,1.0334,1.03295,1.03335,839700000.0
2009-10-12 18:50:00,1.03335,1.03365,1.0333,1.0336,951799999.0
2009-10-12 18:55:00,1.0336,1.0344,1.0336,1.0344,1102400001.0
2009-10-12 19:00:00,1.0344,1.0345,1.03415,1.03435,830700000.0
2009-10-12 19:05:00,1.03435,1.03445,1.0343,1.0343,358900000.0
2009-10-12 19:10:00,1.0343,1.03475,1.03425,1.03475,496300001.0
2009-10-12 19:15:00,1.03475,1.03485,1.0344,1.0346,452600000.0
2009-10-12 19:20:00,1.0346,1.03475,1.034,1.03425,998400000.0
2009-10-12 19:25:00,1.03425,1.0345,1.03405,1.03405,869200001.0
2009-10-12 19:30:00,1.03405,1.0341,1.0339,1.03395,560200001.0
2009-10-12 19:35:00,1.03395,1.03405,1.03375,1.0338,454700001.0
2009-10-12 19:40:00,1.0338,1.03395,1.03345,1.03345,408200000.0
2009-10-12 19:45:00,1.03345,1.03375,1.03345,1.0335,291900000.0
2009-10-12 19:50:00,1.0335,1.0344,1.0335,1.03415,775600000.0
2009-10-12 19:55:00,1.0341,1.03435,1.034,1.0342,446000000.0
2009-10-12 20:00:00,1.0342,1.03435,1.0341,1.0341,165100000.0
2009-10-12 20:05:00,1.03405,1.03405,1.03395,1.03405,297100000.0
2009-10-12 20:10:00,1.03405,1.03455,1.034,1.0344,631600000.0
2009-10-12 20:15:00,1.03435,1.03455,1.03415,1.0342,584800000.0
2009-10-12 20:20:00,1.0342,1.0352,1.0342,1.0349,992600002.0
2009-10-12 20:25:00,1.0349,1.03525,1.0349,1.03525,625199999.0
2009-10-12 20:30:00,1.0352,1.0358,1.0351,1.0357,937300001.0
2009-10-12 20:35:00,1.0357,1.0364,1.0357,1.03625,599900000.0
2009-10-12 20:40:00,1.03625,1.03625,1.03535,1.03535,665300000.0
2009-10-12 20:45:00,1.03535,1.03555,1.0351,1.03545,705100003.0
2009-10-12 20:50:00,1.03545,1.03605,1.03545,1.03605,722600000.0
2009-10-12 20:55:00,1.03605,1.03645,1.03545,1.03545,926700001.0
2009-10-12 21:00:00,1.0354,1.03585,1.03535,1.0354,822800000.0
2009-10-12 21:05:00,1.0354,1.03575,1.03535,1.03535,519800000.0
2009-10-12 21:10:00,1.03535,1.03535,1.0348,1.03505,452200000.0
2009-10-12 21:15:00,1.03505,1.03525,1.03495,1.0351,374300001.0
2009-10-12 21:20:00,1.0351,1.0353,1.03485,1.03515,346800000.0
2009-10-12 21:25:00,1.03515,1.0357,1.03515,1.03545,451500000.0
2009-10-12 21:30:00,1.0354,1.0356,1.03515,1.0356,351020000.0
2009-10-12 21:35:00,1.0356,1.03585,1.03545,1.03585,406100000.0
2009-10-12 21:40:00,1.03575,1.0358,1.0353,1.03535,269800000.0
2009-10-12 21:45:00,1.0353,1.03555,1.0353,1.03535,266400000.0
2009-10-12 21:50:00,1.03535,1.0354,1.035,1.035,459700000.0
2009-10-12 21:55:00,1.035,1.03545,1.03495,1.03515,321800000.0
2009-10-12 22:00:00,1.03515,1.03515,1.03475,1.03485,362400000.0
2009-10-12 22:05:00,1.03495,1.0354,1.0348,1.0354,116700000.0
2009-10-12 22:10:00,1.0354,1.03545,1.03515,1.03535,83300000.0
2009-10-12 22:15:00,1.03535,1.0354,1.03465,1.03465,114000000.0
2009-10-12 22:20:00,1.0346,1.0348,1.0346,1.0348,86200000.0
2009-10-12 22:25:00,1.0348,1.0348,1.03448,1.03448,58900000.0
2009-10-12 22:30:00,1.03475,1.03475,1.03431,1.03455,154200000.0
2009-10-12 22:35:00,1.03455,1.03475,1.0345,1.0345,143500000.0
2009-10-12 22:40:00,1.0344,1.03475,1.03425,1.0344,221200000.0
2009-10-12 22:45:00,1.0344,1.03455,1.03412,1.03455,154900000.0
2009-10-12 22:50:00,1.03455,1.03455,1.0341,1.03455,147900000.0
2009-10-12 22:55:00,1.03455,1.03475,1.03445,1.03465,85000000.0
2009-10-12 23:00:00,1.03465,1.0352,1.03405,1.0352,61400000.0
2009-10-12 23:05:00,1.03525,1.0353,1.0349,1.0349,71600000.0
2009-10-12 23:10:00,1.03495,1.035,1.03463,1.035,214800000.0
2009-10-12 23:15:00,1.03483,1.0351,1.03452,1.03454,107200000.0
2009-10-12 23:20:00,1.0347,1.035,1.03467,1.03485,155700000.0
2009-10-12 23:25:00,1.03505,1.0351,1.03458,1.03476,69500000.0
2009-10-12 23:30:00,1.035,1.0351,1.03468,1.03505,144100000.0
2009-10-12 23:35:00,1.03505,1.0351,1.03476,1.03492,184300000.0
2009-10-12 23:40:00,1.03497,1.03505,1.03463,1.03483,74100000.0
2009-10-12 23:45:00,1.03505,1.03505,1.0343,1.0345,250000000.0
2009-10-12 23:50:00,1.0345,1.03465,1.03424,1.0346,92400000.0
2009-10-12 23:55:00,1.03428,1.0347,1.0335,1.03425,275100000.0
2009-10-13 00:00:00,1.03425,1.03505,1.0342,1.0347,231999996.0
2009-10-13 00:05:00,1.0347,1.0347,1.03424,1.03434,83700000.0
2009-10-13 00:10:00,1.0347,1.03473,1.03417,1.03453,90800000.0
2009-10-13 00:15:00,1.0347,1.0347,1.03436,1.03462,117200000.0
2009-10-13 00:20:00,1.0347,1.0347,1.0347,1.0347,58400000.0
2009-10-13 00:25:00,1.0347,1.0347,1.034,1.03445,138900000.0
2009-10-13 00:30:00,1.03445,1.0346,1.0344,1.0346,128400000.0
2009-10-13 00:35:00,1.03445,1.03455,1.03409,1.03455,162900000.0
2009-10-13 00:40:00,1.0345,1.03465,1.03422,1.03465,164700000.0
2009-10-13 00:45:00,1.0346,1.0347,1.03455,1.0347,85400000.0
2009-10-13 00:50:00,1.0347,1.0347,1.03465,1.0347,210400000.0
2009-10-13 00:55:00,1.0347,1.0348,1.03455,1.0348,528000000.0
2009-10-13 01:00:00,1.0348,1.0348,1.0347,1.0348,91200000.0
2009-10-13 01:05:00,1.0348,1.0348,1.03438,1.0348,97400000.0
2009-10-13 01:10:00,1.03435,1.0348,1.03428,1.0346,312000000.0
2009-10-13 01:15:00,1.0346,1.0346,1.03405,1.03415,438900000.0
2009-10-13 01:20:00,1.03415,1.0343,1.03365,1.03395,276600000.0
2009-10-13 01:25:00,1.03395,1.03395,1.03345,1.03345,100400000.0
2009-10-13 01:30:00,1.03345,1.03345,1.0323,1.0324,482200000.0
2009-10-13 01:35:00,1.0324,1.03255,1.0321,1.03225,367700001.0
2009-10-13 01:40:00,1.0323,1.03275,1.03225,1.0326,329200000.0
2009-10-13 01:45:00,1.0326,1.03275,1.03226,1.03234,149700000.0
2009-10-13 01:50:00,1.03255,1.0327,1.03245,1.03265,74700000.0
2009-10-13 01:55:00,1.03275,1.03275,1.03255,1.0326,57800000.0
2009-10-13 02:00:00,1.0326,1.03265,1.03255,1.03265,138800000.0
2009-10-13 02:05:00,1.03265,1.0332,1.03265,1.03305,268300000.0
2009-10-13 02:10:00,1.03305,1.03325,1.03305,1.03315,234300000.0
2009-10-13 02:15:00,1.03315,1.03315,1.03305,1.03305,145800000.0
2009-10-13 02:20:00,1.03305,1.03325,1.0329,1.03309,88300000.0
2009-10-13 02:25:00,1.0332,1.0332,1.0328,1.03285,78800000.0
2009-10-13 02:30:00,1.03285,1.03325,1.03285,1.0332,126400000.0
2009-10-13 02:35:00,1.0332,1.03375,1.0332,1.0337,97400000.0
2009-10-13 02:40:00,1.03375,1.03385,1.0336,1.0336,69000000.0
2009-10-13 02:45:00,1.0336,1.03365,1.03325,1.0336,144800000.0
2009-10-13 02:50:00,1.03365,1.03425,1.03365,1.03415,214600000.0
2009-10-13 02:55:00,1.03415,1.03425,1.03375,1.03375,117800000.0
2009-10-13 03:00:00,1.03375,1.0345,1.03375,1.03405,245800000.0
2009-10-13 03:05:00,1.03395,1.0342,1.03365,1.03405,175600000.0
2009-10-13 03:10:00,1.03405,1.03425,1.03375,1.03375,126400000.0
2009-10-13 03:15:00,1.03375,1.03395,1.03365,1.03365,118900000.0
2009-10-13 03:20:00,1.03365,1.03385,1.0336,1.03375,62400000.0
2009-10-13 03:25:00,1.03375,1.03375,1.03355,1.03375,69600000.0
2009-10-13 03:30:00,1.03375,1.0339,1.0337,1.03375,80900000.0
2009-10-13 03:35:00,1.03385,1.03385,1.03375,1.03375,47400000.0
2009-10-13 03:40:00,1.03375,1.03385,1.03375,1.03375,52400000.0
2009-10-13 03:45:00,1.03375,1.03375,1.0335,1.03355,73100000.0
2009-10-13 03:50:00,1.03355,1.0337,1.03355,1.03355,36700000.0
2009-10-13 03:55:00,1.03355,1.03375,1.03355,1.03375,192200000.0
2009-10-13 04:00:00,1.03375,1.03415,1.03365,1.03385,147700000.0
2009-10-13 04:05:00,1.03385,1.0339,1.03385,1.0339,58200000.0
2009-10-13 04:10:00,1.0339,1.0339,1.03357,1.03385,33800000.0
2009-10-13 04:15:00,1.03385,1.03445,1.03385,1.03445,95600000.0
2009-10-13 04:20:00,1.0344,1.03515,1.03435,1.0349,392000000.0
2009-10-13 04:25:00,1.0349,1.03495,1.03445,1.0349,412099992.0
2009-10-13 04:30:00,1.03495,1.03495,1.0348,1.03485,47400000.0
2009-10-13 04:35:00,1.03485,1.03485,1.0346,1.03475,218200000.0
2009-10-13 04:40:00,1.03475,1.0349,1.0347,1.03485,144000000.0
2009-10-13 04:45:00,1.03485,1.03485,1.03365,1.03365,490200000.0
2009-10-13 04:50:00,1.03365,1.03375,1.03345,1.03355,219700000.0
2009-10-13 04:55:00,1.0335,1.03355,1.03321,1.03333,51000000.0
2009-10-13 05:00:00,1.0335,1.03375,1.0335,1.03365,132100000.0
2009-10-13 05:05:00,1.03358,1.0339,1.03326,1.0339,194700000.0
2009-10-13 05:10:00,1.0339,1.0339,1.03355,1.0339,181800000.0
2009-10-13 05:15:00,1.03372,1.0342,1.0337,1.03405,353000000.0
2009-10-13 05:20:00,1.03415,1.03455,1.03405,1.03455,130600000.0
2009-10-13 05:25:00,1.0345,1.03475,1.03408,1.0345,226000000.0
2009-10-13 05:30:00,1.0345,1.0345,1.03404,1.03407,384900000.0
2009-10-13 05:35:00,1.03429,1.03455,1.03402,1.03455,544699997.0
2009-10-13 05:40:00,1.03455,1.03455,1.03445,1.0345,320600000.0
2009-10-13 05:45:00,1.03455,1.03455,1.03445,1.03445,48500000.0
2009-10-13 05:50:00,1.03445,1.0345,1.03412,1.03423,284800000.0
2009-10-13 05:55:00,1.0345,1.0345,1.03415,1.03425,218900000.0
2009-10-13 06:00:00,1.03425,1.0344,1.03405,1.03425,203100000.0
2009-10-13 06:05:00,1.03425,1.03425,1.0339,1.03395,136000000.0
2009-10-13 06:10:00,1.03395,1.03395,1.0335,1.0335,225600000.0
2009-10-13 06:15:00,1.0335,1.03365,1.03333,1.03365,247400000.0
2009-10-13 06:20:00,1.03365,1.03365,1.0334,1.03355,114600000.0
2009-10-13 06:25:00,1.03355,1.03355,1.03317,1.03355,236300000.0
2009-10-13 06:30:00,1.03355,1.03365,1.03325,1.03339,401500000.0
2009-10-13 06:35:00,1.03341,1.03355,1.03295,1.03305,407500000.0
2009-10-13 06:40:00,1.03305,1.03355,1.03295,1.03345,156500000.0
2009-10-13 06:45:00,1.03345,1.03355,1.0334,1.0335,69700000.0
2009-10-13 06:50:00,1.0335,1.0335,1.0333,1.03345,151300000.0
2009-10-13 06:55:00,1.03345,1.03355,1.03315,1.03337,725700000.0
2009-10-13 07:00:00,1.03321,1.03365,1.03288,1.03352,488300000.0
2009-10-13 07:05:00,1.03365,1.03385,1.0334,1.03385,72500000.0
2009-10-13 07:10:00,1.03385,1.0341,1.03312,1.03375,265000000.0
2009-10-13 07:15:00,1.03375,1.03375,1.03304,1.03375,654900000.0
2009-10-13 07:20:00,1.03375,1.03375,1.03317,1.03355,224399998.0
2009-10-13 07:25:00,1.03355,1.034,1.03345,1.03385,233500000.0
2009-10-13 07:30:00,1.03395,1.0341,1.03395,1.03405,111800000.0
2009-10-13 07:35:00,1.03405,1.03415,1.03348,1.03405,502500001.0
2009-10-13 07:40:00,1.03405,1.03405,1.03341,1.03343,343000000.0
2009-10-13 07:45:00,1.03395,1.0341,1.03346,1.0335,532900000.0
2009-10-13 07:50:00,1.03405,1.03415,1.03405,1.03405,119600000.0
2009-10-13 07:55:00,1.03405,1.03405,1.03265,1.03265,394700000.0
2009-10-13 08:00:00,1.03265,1.03315,1.0326,1.0331,200600000.0
2009-10-13 08:05:00,1.0331,1.03355,1.0331,1.0334,331500000.0
2009-10-13 08:10:00,1.03335,1.0334,1.03255,1.033,541200000.0
2009-10-13 08:15:00,1.03305,1.0336,1.03305,1.0336,583500000.0
2009-10-13 08:20:00,1.0336,1.034,1.0334,1.03375,383400000.0
2009-10-13 08:25:00,1.03375,1.03375,1.0331,1.03315,302900000.0
2009-10-13 08:30:00,1.03315,1.03355,1.03295,1.03345,271300000.0
2009-10-13 08:35:00,1.03345,1.03405,1.03345,1.03395,807999997.0
2009-10-13 08:40:00,1.03395,1.03395,1.0338,1.03385,572800000.0
2009-10-13 08:45:00,1.03385,1.03395,1.03326,1.0336,316099995.0
2009-10-13 08:50:00,1.0336,1.0337,1.03335,1.03335,392400000.0
2009-10-13 08:55:00,1.0334,1.0335,1.03325,1.0335,379800000.0
2009-10-13 09:00:00,1.0333,1.03385,1.0333,1.03385,881600000.0
2009-10-13 09:05:00,1.03385,1.03485,1.03385,1.03435,578000000.0
2009-10-13 09:10:00,1.03435,1.0353,1.03435,1.0353,1954999998.0
2009-10-13 09:15:00,1.0353,1.0353,1.03415,1.0342,1119200000.0
2009-10-13 09:20:00,1.03425,1.03465,1.0337,1.03375,1309100000.0
2009-10-13 09:25:00,1.03375,1.03455,1.03375,1.0345,879700000.0
2009-10-13 09:30:00,1.0345,1.03485,1.03425,1.03425,844300000.0
2009-10-13 09:35:00,1.03435,1.0352,1.03435,1.03515,797199997.0
2009-10-13 09:40:00,1.03515,1.03535,1.03475,1.03505,685900000.0
2009-10-13 09:45:00,1.035,1.036,1.03455,1.03595,1456600001.0
2009-10-13 09:50:00,1.036,1.03685,1.03555,1.03675,1827900001.0
2009-10-13 09:55:00,1.03675,1.03675,1.03595,1.03655,1043299999.0
2009-10-13 10:00:00,1.0365,1.0365,1.03545,1.03555,1120900000.0
2009-10-13 10:05:00,1.03555,1.0358,1.03455,1.0351,752300000.0
2009-10-13 10:10:00,1.03515,1.03535,1.03495,1.0351,452100000.0
2009-10-13 10:15:00,1.0351,1.03545,1.0348,1.03495,736400000.0
2009-10-13 10:20:00,1.03495,1.03515,1.0338,1.0339,794300000.0
2009-10-13 10:25:00,1.03385,1.0341,1.03315,1.0335,2361600002.0
2009-10-13 10:30:00,1.03355,1.0342,1.033,1.0337,1772500000.0
2009-10-13 10:35:00,1.0337,1.03405,1.0334,1.0338,866200000.0
2009-10-13 10:40:00,1.0338,1.03405,1.03315,1.03365,884200000.0
2009-10-13 10:45:00,1.03365,1.0339,1.03315,1.0333,773800000.0
2009-10-13 10:50:00,1.0333,1.0338,1.03325,1.03345,581400000.0
2009-10-13 10:55:00,1.03345,1.0343,1.03325,1.03385,1036900000.0
2009-10-13 11:00:00,1.0339,1.0352,1.0336,1.0336,1254200000.0
2009-10-13 11:05:00,1.0336,1.03405,1.0333,1.0336,1159400000.0
2009-10-13 11:10:00,1.0336,1.0341,1.03345,1.0341,1433800000.0
2009-10-13 11:15:00,1.0341,1.03425,1.03355,1.034,1328700000.0
2009-10-13 11:20:00,1.03405,1.03405,1.03255,1.03285,1799799999.0
2009-10-13 11:25:00,1.03285,1.0331,1.03255,1.03305,777500000.0
2009-10-13 11:30:00,1.03305,1.0332,1.0328,1.0331,676700000.0
2009-10-13 11:35:00,1.0331,1.03325,1.03265,1.033,873100000.0
2009-10-13 11:40:00,1.03295,1.033,1.03215,1.0326,1150600001.0
2009-10-13 11:45:00,1.0326,1.03305,1.0323,1.0326,828000001.0
2009-10-13 11:50:00,1.0326,1.03275,1.03225,1.0327,779100000.0
2009-10-13 11:55:00,1.03265,1.03275,1.03075,1.03125,1755000000.0
2009-10-13 12:00:00,1.03125,1.03135,1.03055,1.0311,1949100007.0
2009-10-13 12:05:00,1.0311,1.03115,1.02985,1.0301,1935400000.0
2009-10-13 12:10:00,1.0301,1.03065,1.02925,1.03055,1409799997.0
2009-10-13 12:15:00,1.0306,1.03065,1.02915,1.02965,1289300000.0
2009-10-13 12:20:00,1.02965,1.03025,1.02945,1.03025,1026500000.0
2009-10-13 12:25:00,1.03025,1.0304,1.0301,1.03035,919899999.0
2009-10-13 12:30:00,1.0304,1.03045,1.0299,1.0302,1167560000.0
2009-10-13 12:35:00,1.0302,1.03035,1.03015,1.03015,684400000.0
2009-10-13 12:40:00,1.03015,1.03015,1.029,1.0294,1535500000.0
2009-10-13 12:45:00,1.02945,1.02985,1.02855,1.02975,1305400000.0
2009-10-13 12:50:00,1.0298,1.0303,1.0297,1.03015,1002500000.0
2009-10-13 12:55:00,1.0302,1.03025,1.0291,1.0293,1147200000.0
2009-10-13 13:00:00,1.0293,1.02945,1.02835,1.02875,1035300000.0
2009-10-13 13:05:00,1.02875,1.02885,1.0281,1.02825,871300000.0
2009-10-13 13:10:00,1.0282,1.02835,1.02655,1.02745,1573200000.0
2009-10-13 13:15:00,1.02745,1.0276,1.0267,1.02745,1182100000.0
2009-10-13 13:20:00,1.02745,1.0282,1.02705,1.02795,825000000.0
2009-10-13 13:25:00,1.02795,1.02855,1.02785,1.02855,917000000.0
2009-10-13 13:30:00,1.02865,1.0288,1.02775,1.0278,997100000.0
2009-10-13 13:35:00,1.02775,1.02795,1.0274,1.02755,616000000.0
2009-10-13 13:40:00,1.02755,1.028,1.0274,1.02775,692300000.0
2009-10-13 13:45:00,1.02775,1.0278,1.0269,1.027,889399999.0
2009-10-13 13:50:00,1.027,1.0273,1.02665,1.0272,1494299999.0
2009-10-13 13:55:00,1.0272,1.02845,1.0272,1.02845,1212200004.0
2009-10-13 14:00:00,1.0285,1.02955,1.0285,1.02915,1567899999.0
2009-10-13 14:05:00,1.02915,1.02935,1.0285,1.0288,1076700000.0
2009-10-13 14:10:00,1.0288,1.0304,1.02865,1.02995,2215099997.0
2009-10-13 14:15:00,1.0299,1.03055,1.0296,1.0305,1670300004.0
2009-10-13 14:20:00,1.03055,1.0311,1.03045,1.03055,2049700000.0
2009-10-13 14:25:00,1.0306,1.0308,1.03045,1.03065,1029400001.0
2009-10-13 14:30:00,1.03065,1.03115,1.03025,1.03035,1557149999.0
2009-10-13 14:35:00,1.03035,1.03055,1.0301,1.03025,1408700000.0
2009-10-13 14:40:00,1.03025,1.03055,1.03025,1.03035,1132300000.0
2009-10-13 14:45:00,1.03035,1.0308,1.0298,1.03055,1563999999.0
2009-10-13 14:50:00,1.0306,1.0311,1.0304,1.03105,1637800000.0
2009-10-13 14:55:00,1.03105,1.03175,1.031,1.0316,1370099999.0
2009-10-13 15:00:00,1.03165,1.03235,1.0314,1.032,1873000001.0
2009-10-13 15:05:00,1.032,1.0326,1.03155,1.0317,2419799997.0
2009-10-13 15:10:00,1.03175,1.0335,1.0317,1.03325,2519499996.0
2009-10-13 15:15:00,1.0332,1.0333,1.0319,1.0321,1112699996.0
2009-10-13 15:20:00,1.03215,1.03215,1.0315,1.0315,912900000.0
2009-10-13 15:25:00,1.0315,1.0323,1.03125,1.0323,1460300001.0
2009-10-13 15:30:00,1.0323,1.03285,1.03195,1.03195,3384600003.0
2009-10-13 15:35:00,1.03195,1.0323,1.0314,1.03205,1933700000.0
2009-10-13 15:40:00,1.03205,1.0335,1.0317,1.03265,1589200001.0
2009-10-13 15:45:00,1.03265,1.03355,1.0324,1.03285,3435799999.0
2009-10-13 15:50:00,1.0329,1.03335,1.032,1.03335,3175200000.0
2009-10-13 15:55:00,1.03335,1.0339,1.03305,1.03365,2042600000.0
2009-10-13 16:00:00,1.03365,1.03495,1.03355,1.0341,2794400000.0
2009-10-13 16:05:00,1.03415,1.0349,1.03395,1.0344,3456099998.0
2009-10-13 16:10:00,1.0344,1.03475,1.0335,1.03385,2596900000.0
2009-10-13 16:15:00,1.03385,1.0343,1.03355,1.0337,2085100001.0
2009-10-13 16:20:00,1.03375,1.0346,1.03355,1.03405,2780900006.0
2009-10-13 16:25:00,1.034,1.03405,1.0327,1.0327,1818400001.0
2009-10-13 16:30:00,1.03265,1.03295,1.03205,1.0323,3005300002.0
2009-10-13 16:35:00,1.03235,1.03235,1.0315,1.03205,2186400000.0
2009-10-13 16:40:00,1.0322,1.03275,1.03195,1.0324,2353500002.0
2009-10-13 16:45:00,1.0324,1.03285,1.03225,1.03265,2625899997.0
2009-10-13 16:50:00,1.03255,1.03265,1.0318,1.03185,2034699999.0
2009-10-13 16:55:00,1.0318,1.03195,1.031,1.0314,2013200001.0
2009-10-13 17:00:00,1.0314,1.03185,1.03135,1.03155,1712599999.0
2009-10-13 17:05:00,1.0316,1.03265,1.03155,1.03205,2317300004.0
2009-10-13 17:10:00,1.03205,1.03245,1.0319,1.0323,2973699989.0
2009-10-13 17:15:00,1.03235,1.0333,1.03225,1.03315,2197800007.0
2009-10-13 17:20:00,1.03315,1.03355,1.03285,1.03335,2689600009.0
2009-10-13 17:25:00,1.03335,1.03335,1.03265,1.03275,1512500002.0
2009-10-13 17:30:00,1.03275,1.03285,1.03205,1.0325,3179400004.0
2009-10-13 17:35:00,1.0325,1.03295,1.0322,1.0325,2030599997.0
2009-10-13 17:40:00,1.03255,1.03255,1.031,1.03105,2848300000.0
2009-10-13 17:45:00,1.03105,1.03115,1.0308,1.03085,2863599999.0
2009-10-13 17:50:00,1.03085,1.0309,1.03005,1.0303,2333199997.0
2009-10-13 17:55:00,1.0303,1.0303,1.0294,1.02975,2131899998.0
2009-10-13 18:00:00,1.0297,1.0302,1.0293,1.02965,2262299996.0
2009-10-13 18:05:00,1.02965,1.0304,1.0295,1.03015,1709700002.0
2009-10-13 18:10:00,1.03015,1.03085,1.03015,1.0306,1795199995.0
2009-10-13 18:15:00,1.03055,1.0309,1.0299,1.0303,1556400002.0
2009-10-13 18:20:00,1.03035,1.03095,1.0302,1.03085,1635299999.0
2009-10-13 18:25:00,1.03085,1.0309,1.03,1.03015,1370600000.0
2009-10-13 18:30:00,1.03015,1.0308,1.03015,1.03045,1982699998.0
2009-10-13 18:35:00,1.03045,1.0308,1.0304,1.0306,1552600005.0
2009-10-13 18:40:00,1.0306,1.031,1.0305,1.0307,1747299999.0
2009-10-13 18:45:00,1.0307,1.03095,1.03055,1.03075,932000000.0
2009-10-13 18:50:00,1.03075,1.0312,1.0304,1.0308,1867399999.0
2009-10-13 18:55:00,1.0308,1.0316,1.03075,1.03155,966000000.0
2009-10-13 19:00:00,1.03155,1.0326,1.03145,1.0321,1769900000.0
2009-10-13 19:05:00,1.0319,1.0321,1.03145,1.03155,1588800000.0
2009-10-13 19:10:00,1.0315,1.03205,1.0314,1.03205,701699999.0
2009-10-13 19:15:00,1.03205,1.0321,1.0316,1.0317,1772800006.0
2009-10-13 19:20:00,1.0317,1.0318,1.03135,1.03175,1035400004.0
2009-10-13 19:25:00,1.0319,1.0322,1.0315,1.0317,2261600004.0
2009-10-13 19:30:00,1.0317,1.03195,1.0314,1.03185,1544799999.0
2009-10-13 19:35:00,1.03185,1.03215,1.03165,1.032,1203299999.0
2009-10-13 19:40:00,1.032,1.03225,1.03165,1.03165,998300000.0
2009-10-13 19:45:00,1.0316,1.0327,1.0316,1.0327,1528699999.0
2009-10-13 19:50:00,1.0327,1.0327,1.0319,1.03205,1814800005.0
2009-10-13 19:55:00,1.03205,1.03215,1.0315,1.0319,1810500002.0
2009-10-13 20:00:00,1.03185,1.0335,1.03185,1.0333,2179300004.0
2009-10-13 20:05:00,1.0333,1.03605,1.0333,1.036,2500800001.0
2009-10-13 20:10:00,1.03595,1.03655,1.03535,1.03545,1735800000.0
2009-10-13 20:15:00,1.03545,1.03565,1.0348,1.03495,1424299999.0
2009-10-13 20:20:00,1.03495,1.03495,1.0336,1.03415,2261899997.0
2009-10-13 20:25:00,1.03425,1.0352,1.03425,1.0348,1386800001.0
2009-10-13 20:30:00,1.0348,1.0349,1.0341,1.0345,1215699998.0
2009-10-13 20:35:00,1.0345,1.03475,1.03405,1.0344,734599999.0
2009-10-13 20:40:00,1.0344,1.0344,1.03345,1.03355,1436999998.0
2009-10-13 20:45:00,1.03355,1.0342,1.0335,1.0335,1031499999.0
2009-10-13 20:50:00,1.0335,1.0337,1.03325,1.03345,837800002.0
2009-10-13 20:55:00,1.03345,1.03555,1.03345,1.0355,1845099997.0
2009-10-13 21:00:00,1.03555,1.0356,1.03345,1.0336,1277100000.0
2009-10-13 21:05:00,1.0336,1.0348,1.0336,1.0347,1021900000.0
2009-10-13 21:10:00,1.03475,1.03485,1.03435,1.0347,755300000.0
2009-10-13 21:15:00,1.0347,1.0352,1.0337,1.0339,1223400000.0
2009-10-13 21:20:00,1.0339,1.0346,1.0339,1.0345,733700000.0
2009-10-13 21:25:00,1.0345,1.0348,1.0344,1.0347,1046900000.0
2009-10-13 21:30:00,1.0347,1.0354,1.0346,1.03505,1158200000.0
2009-10-13 21:35:00,1.03505,1.03625,1.03505,1.03615,987400000.0
2009-10-13 21:40:00,1.03615,1.0362,1.03575,1.0358,1320900000.0
2009-10-13 21:45:00,1.0358,1.036,1.0357,1.03575,882500000.0
2009-10-13 21:50:00,1.0357,1.03665,1.03565,1.03655,887000000.0
2009-10-13 21:55:00,1.03655,1.0372,1.03615,1.0362,973000000.0
2009-10-13 22:00:00,1.03615,1.03635,1.036,1.0361,430600000.0
2009-10-13 22:05:00,1.0361,1.0369,1.03595,1.0366,388200000.0
2009-10-13 22:10:00,1.0366,1.03695,1.0365,1.03665,438000000.0
2009-10-13 22:15:00,1.0368,1.0369,1.0349,1.03505,680400000.0
2009-10-13 22:20:00,1.03505,1.0353,1.03445,1.0352,985900000.0
2009-10-13 22:25:00,1.0352,1.0352,1.0346,1.03495,710299998.0
2009-10-13 22:30:00,1.035,1.0352,1.0342,1.0343,513100000.0
2009-10-13 22:35:00,1.03435,1.0344,1.03375,1.0338,257800000.0
2009-10-13 22:40:00,1.0338,1.0338,1.03195,1.0325,748900000.0
2009-10-13 22:45:00,1.03255,1.03275,1.03195,1.03255,610200000.0
2009-10-13 22:50:00,1.0325,1.0328,1.0322,1.03245,444400001.0
2009-10-13 22:55:00,1.03245,1.03265,1.03165,1.032,385600000.0
2009-10-13 23:00:00,1.032,1.032,1.0305,1.03095,55600000.0
2009-10-13 23:05:00,1.03095,1.03185,1.03095,1.03185,72800000.0
2009-10-13 23:10:00,1.03185,1.03185,1.0312,1.0312,83500000.0
2009-10-13 23:15:00,1.0312,1.03175,1.0312,1.0317,415000000.0
2009-10-13 23:20:00,1.0317,1.03195,1.03158,1.03185,343900000.0
2009-10-13 23:25:00,1.0319,1.03215,1.0317,1.03175,323400000.0
2009-10-13 23:30:00,1.0319,1.03215,1.03145,1.0317,301899994.0
2009-10-13 23:35:00,1.03185,1.03205,1.03165,1.0318,236400000.0
2009-10-13 23:40:00,1.0319,1.03205,1.03165,1.03205,136599999.0
2009-10-13 23:45:00,1.03215,1.03215,1.03145,1.0316,177100000.0
2009-10-13 23:50:00,1.03165,1.0317,1.0315,1.0317,34600000.0
2009-10-13 23:55:00,1.03147,1.0317,1.0309,1.0311,278100000.0
2009-10-14 00:00:00,1.0311,1.0314,1.031,1.03125,454200001.0
2009-10-14 00:05:00,1.03119,1.0315,1.03092,1.0315,59300000.0
2009-10-14 00:10:00,1.03155,1.03155,1.0308,1.031,229700000.0
2009-10-14 00:15:00,1.03085,1.0311,1.03075,1.0311,214900000.0
2009-10-14 00:20:00,1.03115,1.0313,1.03072,1.03115,69000000.0
2009-10-14 00:25:00,1.03115,1.03145,1.03086,1.0314,169400000.0
2009-10-14 00:30:00,1.03145,1.03145,1.03119,1.03145,38800000.0
2009-10-14 00:35:00,1.03145,1.0318,1.0314,1.0318,211800000.0
2009-10-14 00:40:00,1.0318,1.0319,1.03157,1.0319,218800000.0
2009-10-14 00:45:00,1.0319,1.0319,1.03142,1.0318,186000000.0
2009-10-14 00:50:00,1.03185,1.0319,1.0318,1.03185,62600000.0
2009-10-14 00:55:00,1.03185,1.0319,1.03152,1.03175,157300000.0
2009-10-14 01:00:00,1.03175,1.0321,1.0316,1.03195,286100000.0
2009-10-14 01:05:00,1.0319,1.03195,1.0318,1.03195,155500000.0
2009-10-14 01:10:00,1.03195,1.0322,1.0319,1.0321,195200000.0
2009-10-14 01:15:00,1.0321,1.03235,1.032,1.0321,237800000.0
2009-10-14 01:20:00,1.0322,1.0324,1.0321,1.0323,226000000.0
2009-10-14 01:25:00,1.0323,1.03235,1.0323,1.03235,114100000.0
2009-10-14 01:30:00,1.03235,1.0324,1.03185,1.03195,464800000.0
2009-10-14 01:35:00,1.03195,1.03235,1.03185,1.03235,328200000.0
2009-10-14 01:40:00,1.03225,1.03245,1.03225,1.03235,83700000.0
2009-10-14 01:45:00,1.03235,1.03245,1.0323,1.03235,83300000.0
2009-10-14 01:50:00,1.03235,1.03245,1.03198,1.03245,115700000.0
2009-10-14 01:55:00,1.03245,1.03245,1.0317,1.0317,327000000.0
2009-10-14 02:00:00,1.0317,1.03225,1.0316,1.03215,302200000.0
2009-10-14 02:05:00,1.03215,1.03235,1.03215,1.03225,64500000.0
2009-10-14 02:10:00,1.03225,1.03225,1.0318,1.03185,120200000.0
2009-10-14 02:15:00,1.03185,1.03205,1.03185,1.03185,217200000.0
2009-10-14 02:20:00,1.03185,1.0323,1.03185,1.03215,153000000.0
2009-10-14 02:25:00,1.0317,1.03225,1.03158,1.0322,393800000.0
2009-10-14 02:30:00,1.0322,1.03225,1.03185,1.03185,109800000.0
2009-10-14 02:35:00,1.03195,1.03195,1.03135,1.03145,262600000.0
2009-10-14 02:40:00,1.03155,1.03195,1.03155,1.03195,155200000.0
2009-10-14 02:45:00,1.0319,1.03195,1.03185,1.03195,45700000.0
2009-10-14 02:50:00,1.03195,1.03195,1.0315,1.03165,158400000.0
2009-10-14 02:55:00,1.03155,1.0319,1.03155,1.03175,197500000.0
2009-10-14 03:00:00,1.03143,1.03195,1.03137,1.03195,156300000.0
2009-10-14 03:05:00,1.03195,1.032,1.03195,1.032,131600000.0
2009-10-14 03:10:00,1.03168,1.032,1.03162,1.03175,113600000.0
2009-10-14 03:15:00,1.03175,1.03175,1.0317,1.0317,78400000.0
2009-10-14 03:20:00,1.0317,1.03175,1.03115,1.03115,242700000.0
2009-10-14 03:25:00,1.03115,1.03135,1.0304,1.0306,310200000.0
2009-10-14 03:30:00,1.0306,1.031,1.0304,1.0304,437400000.0
2009-10-14 03:35:00,1.03045,1.03045,1.0301,1.0303,259300000.0
2009-10-14 03:40:00,1.0303,1.0303,1.0292,1.0292,431799999.0
2009-10-14 03:45:00,1.02925,1.02935,1.029,1.029,375800000.0
2009-10-14 03:50:00,1.02905,1.02905,1.02855,1.02885,243900000.0
2009-10-14 03:55:00,1.02885,1.02915,1.02885,1.02905,253800000.0
2009-10-14 04:00:00,1.02905,1.02915,1.02875,1.02905,262000000.0
2009-10-14 04:05:00,1.02905,1.02905,1.02875,1.02895,223900000.0
2009-10-14 04:10:00,1.02895,1.02945,1.02885,1.02945,117200000.0
2009-10-14 04:15:00,1.02945,1.02945,1.02925,1.02925,110800000.0
2009-10-14 04:20:00,1.02925,1.02935,1.0291,1.02925,105200000.0
2009-10-14 04:25:00,1.02925,1.02945,1.02905,1.02945,126800000.0
2009-10-14 04:30:00,1.02945,1.02955,1.02945,1.02945,102300000.0
2009-10-14 04:35:00,1.02945,1.02945,1.0289,1.02915,206300000.0
2009-10-14 04:40:00,1.02915,1.02915,1.02905,1.02905,96000000.0
2009-10-14 04:45:00,1.02905,1.02945,1.02895,1.02905,170700000.0
2009-10-14 04:50:00,1.02905,1.02905,1.0289,1.02905,212800000.0
2009-10-14 04:55:00,1.02905,1.02905,1.02865,1.02895,138000000.0
2009-10-14 05:00:00,1.02895,1.02895,1.0279,1.02795,465200000.0
2009-10-14 05:05:00,1.02795,1.02805,1.0279,1.02795,137400000.0
2009-10-14 05:10:00,1.02795,1.0284,1.02775,1.02825,298700000.0
2009-10-14 05:15:00,1.02825,1.02835,1.0282,1.0282,47700000.0
2009-10-14 05:20:00,1.0283,1.02855,1.0282,1.02835,159200000.0
2009-10-14 05:25:00,1.02835,1.02875,1.02835,1.02865,142300000.0
2009-10-14 05:30:00,1.02865,1.02875,1.0277,1.02775,142100000.0
2009-10-14 05:35:00,1.02775,1.02805,1.02765,1.02795,144200000.0
2009-10-14 05:40:00,1.02795,1.02825,1.02752,1.02815,312100000.0
2009-10-14 05:45:00,1.02815,1.02825,1.0277,1.0278,328600000.0
2009-10-14 05:50:00,1.02785,1.02785,1.02745,1.0275,181600000.0
2009-10-14 05:55:00,1.02727,1.0278,1.02698,1.02775,391200000.0
2009-10-14 06:00:00,1.02775,1.02825,1.0275,1.0282,310200000.0
2009-10-14 06:05:00,1.02815,1.02825,1.02785,1.02785,158900000.0
2009-10-14 06:10:00,1.02785,1.02795,1.0274,1.0275,281400000.0
2009-10-14 06:15:00,1.02755,1.02765,1.02722,1.02745,416200000.0
2009-10-14 06:20:00,1.0275,1.0278,1.0273,1.02735,398700000.0
2009-10-14 06:25:00,1.02755,1.02775,1.0272,1.0272,392500000.0
2009-10-14 06:30:00,1.02725,1.0276,1.0271,1.02725,235900000.0
2009-10-14 06:35:00,1.02725,1.0273,1.0269,1.02725,456000000.0
2009-10-14 06:40:00,1.02735,1.02745,1.0273,1.02745,110000000.0
2009-10-14 06:45:00,1.0275,1.02785,1.02712,1.02785,439600000.0
2009-10-14 06:50:00,1.02785,1.02805,1.02745,1.02765,333600000.0
2009-10-14 06:55:00,1.02765,1.02785,1.02765,1.0278,129300000.0
2009-10-14 07:00:00,1.0278,1.02835,1.0278,1.02815,166200000.0
2009-10-14 07:05:00,1.02815,1.02815,1.0279,1.0279,169300000.0
2009-10-14 07:10:00,1.02795,1.02815,1.0279,1.02815,88800000.0
2009-10-14 07:15:00,1.02815,1.02815,1.028,1.0281,114800000.0
2009-10-14 07:20:00,1.02805,1.0281,1.028,1.0281,153900000.0
2009-10-14 07:25:00,1.0281,1.02825,1.02805,1.02825,52200000.0
2009-10-14 07:30:00,1.02825,1.02825,1.02753,1.0279,241700000.0
2009-10-14 07:35:00,1.0279,1.02795,1.02745,1.02755,106500000.0
2009-10-14 07:40:00,1.0276,1.0276,1.02667,1.02707,464099996.0
2009-10-14 07:45:00,1.02715,1.02745,1.027,1.02715,312800000.0
2009-10-14 07:50:00,1.02715,1.02765,1.02715,1.02765,117300000.0
2009-10-14 07:55:00,1.02765,1.02765,1.027,1.02725,281200000.0
2009-10-14 08:00:00,1.02725,1.0275,1.02675,1.02675,795450001.0
2009-10-14 08:05:00,1.02675,1.02735,1.0265,1.02675,883800000.0
2009-10-14 08:10:00,1.02675,1.02725,1.02615,1.02635,1658100001.0
2009-10-14 08:15:00,1.02635,1.0272,1.02615,1.0272,738590000.0
2009-10-14 08:20:00,1.0272,1.02785,1.02685,1.0275,423200000.0
2009-10-14 08:25:00,1.02755,1.02815,1.0275,1.02815,504900000.0
2009-10-14 08:30:00,1.0281,1.0281,1.0271,1.0271,592199998.0
2009-10-14 08:35:00,1.0269,1.02765,1.02615,1.0276,1188700002.0
2009-10-14 08:40:00,1.0276,1.0279,1.02715,1.0279,1001799999.0
2009-10-14 08:45:00,1.0279,1.02915,1.0279,1.0288,682400000.0
2009-10-14 08:50:00,1.02885,1.02945,1.0286,1.02865,1150399998.0
2009-10-14 08:55:00,1.02865,1.0297,1.0286,1.0291,804299998.0
2009-10-14 09:00:00,1.02905,1.02965,1.02865,1.02865,1023299999.0
2009-10-14 09:05:00,1.02865,1.02875,1.02775,1.02775,1173600001.0
2009-10-14 09:10:00,1.02775,1.02835,1.02775,1.02785,1183699998.0
2009-10-14 09:15:00,1.02785,1.0286,1.02785,1.02825,710800000.0
2009-10-14 09:20:00,1.02825,1.02845,1.02805,1.02805,521800000.0
2009-10-14 09:25:00,1.0281,1.02825,1.0277,1.02795,608600000.0
2009-10-14 09:30:00,1.02795,1.02815,1.02765,1.0278,743700001.0
2009-10-14 09:35:00,1.02785,1.02825,1.0277,1.0281,546700000.0
2009-10-14 09:40:00,1.0281,1.02885,1.02805,1.0288,715800000.0
2009-10-14 09:45:00,1.0288,1.0288,1.02765,1.0278,1023900000.0
2009-10-14 09:50:00,1.0278,1.02845,1.02755,1.02805,894800000.0
2009-10-14 09:55:00,1.0281,1.0284,1.02755,1.028,995900000.0
2009-10-14 10:00:00,1.02795,1.02795,1.0272,1.02735,588400000.0
2009-10-14 10:05:00,1.02735,1.0277,1.0272,1.0277,1287600000.0
2009-10-14 10:10:00,1.0277,1.02785,1.02755,1.02765,770300000.0
2009-10-14 10:15:00,1.02765,1.02785,1.0275,1.0275,991900000.0
2009-10-14 10:20:00,1.0275,1.0276,1.0273,1.0274,859300001.0
2009-10-14 10:25:00,1.0274,1.028,1.0273,1.02775,754600000.0
2009-10-14 10:30:00,1.02775,1.0283,1.0268,1.0283,1539300000.0
2009-10-14 10:35:00,1.0281,1.02925,1.0281,1.02885,1463000000.0
2009-10-14 10:40:00,1.02885,1.0291,1.02815,1.02825,941600000.0
2009-10-14 10:45:00,1.02825,1.02875,1.0279,1.0287,1382900006.0
2009-10-14 10:50:00,1.0287,1.02875,1.02785,1.0283,1136300001.0
2009-10-14 10:55:00,1.0283,1.02845,1.027,1.02705,1921100000.0
2009-10-14 11:00:00,1.02705,1.0274,1.02665,1.0274,2070400001.0
2009-10-14 11:05:00,1.0274,1.02765,1.02615,1.02705,1730600000.0
2009-10-14 11:10:00,1.02705,1.02735,1.02655,1.02665,1281400000.0
2009-10-14 11:15:00,1.02665,1.02735,1.02645,1.02735,1080699999.0
2009-10-14 11:20:00,1.0274,1.0278,1.02715,1.0275,997000000.0
2009-10-14 11:25:00,1.0275,1.02765,1.0268,1.02745,1387200000.0
2009-10-14 11:30:00,1.02745,1.0276,1.02665,1.0271,1260300000.0
2009-10-14 11:35:00,1.02715,1.02725,1.02665,1.02705,860399999.0
2009-10-14 11:40:00,1.02705,1.02715,1.02675,1.02705,1117300001.0
2009-10-14 11:45:00,1.02705,1.02735,1.02685,1.027,1374800000.0
2009-10-14 11:50:00,1.02705,1.02775,1.027,1.02765,489400000.0
2009-10-14 11:55:00,1.02765,1.02865,1.0275,1.02865,749200000.0
2009-10-14 12:00:00,1.02865,1.0287,1.02785,1.02795,1547600001.0
2009-10-14 12:05:00,1.02795,1.02855,1.02795,1.0285,809000000.0
2009-10-14 12:10:00,1.0285,1.02885,1.02845,1.02875,319700000.0
2009-10-14 12:15:00,1.02875,1.0289,1.0285,1.0285,461100000.0
2009-10-14 12:20:00,1.0285,1.02855,1.02815,1.02815,806100000.0
2009-10-14 12:25:00,1.02815,1.0283,1.0279,1.02795,539500000.0
2009-10-14 12:30:00,1.028,1.02825,1.02795,1.02805,588600000.0
2009-10-14 12:35:00,1.02805,1.0286,1.02785,1.0286,485100000.0
2009-10-14 12:40:00,1.0286,1.02875,1.0285,1.02875,640000000.0
2009-10-14 12:45:00,1.02875,1.02875,1.0275,1.0275,970800000.0
2009-10-14 12:50:00,1.02755,1.02815,1.02745,1.0277,994100000.0
2009-10-14 12:55:00,1.02775,1.0278,1.02535,1.0256,1194000000.0
2009-10-14 13:00:00,1.0256,1.0266,1.0251,1.02545,1731400000.0
2009-10-14 13:05:00,1.0255,1.0271,1.02535,1.02645,1612400000.0
2009-10-14 13:10:00,1.02645,1.02775,1.02645,1.02765,2119900000.0
2009-10-14 13:15:00,1.02775,1.0278,1.02675,1.02675,1549700000.0
2009-10-14 13:20:00,1.02675,1.02735,1.0267,1.0271,1782400000.0
2009-10-14 13:25:00,1.0271,1.0286,1.02695,1.02825,1223600000.0
2009-10-14 13:30:00,1.02825,1.0284,1.02775,1.02815,1957100002.0
2009-10-14 13:35:00,1.02815,1.02875,1.0281,1.0284,1599600000.0
2009-10-14 13:40:00,1.0284,1.02865,1.0282,1.02855,1132200000.0
2009-10-14 13:45:00,1.02855,1.029,1.0281,1.0284,1431000000.0
2009-10-14 13:50:00,1.0284,1.0284,1.02755,1.02765,1666399999.0
2009-10-14 13:55:00,1.0276,1.0284,1.02705,1.02815,1136100000.0
2009-10-14 14:00:00,1.02815,1.02955,1.02815,1.02925,1024000000.0
2009-10-14 14:05:00,1.02925,1.02935,1.02875,1.02905,1033200000.0
2009-10-14 14:10:00,1.0291,1.02995,1.02895,1.0291,1533400000.0
2009-10-14 14:15:00,1.0291,1.0291,1.0278,1.02805,1281500000.0
2009-10-14 14:20:00,1.028,1.02885,1.0275,1.02885,1793000002.0
2009-10-14 14:25:00,1.02885,1.02885,1.02825,1.02835,1267299999.0
2009-10-14 14:30:00,1.02835,1.02985,1.0277,1.0292,2417900000.0
2009-10-14 14:35:00,1.0292,1.0292,1.02745,1.02815,2023000000.0
2009-10-14 14:40:00,1.02815,1.02835,1.02765,1.02815,1440799999.0
2009-10-14 14:45:00,1.02815,1.02875,1.0278,1.02865,2110599999.0
2009-10-14 14:50:00,1.02865,1.02895,1.0284,1.02855,1747799999.0
2009-10-14 14:55:00,1.02855,1.0292,1.0284,1.02855,2241600003.0
2009-10-14 15:00:00,1.02855,1.02905,1.0281,1.0281,1353699999.0
2009-10-14 15:05:00,1.0281,1.0285,1.02775,1.028,2460300000.0
2009-10-14 15:10:00,1.028,1.0286,1.0274,1.02835,2686600002.0
2009-10-14 15:15:00,1.02835,1.0297,1.0283,1.02965,1875799999.0
2009-10-14 15:20:00,1.02965,1.0297,1.02875,1.02905,1664000004.0
2009-10-14 15:25:00,1.02905,1.0292,1.02785,1.028,1003800000.0
2009-10-14 15:30:00,1.028,1.0286,1.0276,1.0278,1770900000.0
2009-10-14 15:35:00,1.0278,1.02835,1.0273,1.0283,1996799999.0
2009-10-14 15:40:00,1.0283,1.02885,1.02805,1.02835,2035700002.0
2009-10-14 15:45:00,1.0285,1.02925,1.0283,1.02925,1468500000.0
2009-10-14 15:50:00,1.02925,1.02945,1.02855,1.0286,1973500002.0
2009-10-14 15:55:00,1.02855,1.02875,1.0278,1.02815,1286300000.0
2009-10-14 16:00:00,1.0282,1.02865,1.0279,1.02795,2362299999.0
2009-10-14 16:05:00,1.02795,1.02865,1.0277,1.02865,1997300000.0
2009-10-14 16:10:00,1.02865,1.02865,1.02795,1.0282,1844400000.0
2009-10-14 16:15:00,1.02815,1.0286,1.02785,1.0282,1643900000.0
2009-10-14 16:20:00,1.0282,1.0286,1.02775,1.02825,1308100001.0
2009-10-14 16:25:00,1.0283,1.0283,1.02745,1.02775,2112500000.0
2009-10-14 16:30:00,1.0278,1.0281,1.02735,1.02735,2048300000.0
2009-10-14 16:35:00,1.02735,1.02735,1.02565,1.02575,2157899998.0
2009-10-14 16:40:00,1.02575,1.0278,1.02565,1.0275,2913000000.0
2009-10-14 16:45:00,1.0275,1.0279,1.02725,1.02785,1937799999.0
2009-10-14 16:50:00,1.02785,1.02845,1.02775,1.02805,1151500000.0
2009-10-14 16:55:00,1.02805,1.0286,1.02765,1.0284,2714900000.0
2009-10-14 17:00:00,1.0284,1.0284,1.02745,1.02765,2831900001.0
2009-10-14 17:05:00,1.02765,1.0283,1.0274,1.028,2951699999.0
2009-10-14 17:10:00,1.028,1.02865,1.02785,1.0286,2309100001.0
2009-10-14 17:15:00,1.0286,1.02865,1.02815,1.0284,902999999.0
2009-10-14 17:20:00,1.0284,1.02865,1.0284,1.0284,1192200000.0
2009-10-14 17:25:00,1.0284,1.02855,1.02835,1.02845,1069400000.0
2009-10-14 17:30:00,1.02845,1.02855,1.02835,1.0285,434800000.0
2009-10-14 17:35:00,1.02855,1.02875,1.0284,1.02865,1007700002.0
2009-10-14 17:40:00,1.02865,1.02875,1.02845,1.02855,690099999.0
2009-10-14 17:45:00,1.02855,1.02865,1.0284,1.0284,1445299999.0
2009-10-14 17:50:00,1.0284,1.02885,1.02835,1.0288,953400002.0
2009-10-14 17:55:00,1.0288,1.02895,1.02845,1.02895,820860000.0
2009-10-14 18:00:00,1.0289,1.0314,1.0289,1.0308,3169799999.0
2009-10-14 18:05:00,1.0308,1.03085,1.0298,1.0301,1637199999.0
2009-10-14 18:10:00,1.0301,1.0302,1.0292,1.0292,1530199999.0
2009-10-14 18:15:00,1.02925,1.0302,1.02915,1.0298,579600000.0
2009-10-14 18:20:00,1.02985,1.02985,1.029,1.02915,1096199999.0
2009-10-14 18:25:00,1.02915,1.02925,1.02865,1.02905,956700000.0
2009-10-14 18:30:00,1.02905,1.02935,1.02835,1.0289,1799810000.0
2009-10-14 18:35:00,1.0289,1.02915,1.02815,1.02815,1127199997.0
2009-10-14 18:40:00,1.02815,1.0284,1.02815,1.0282,867800000.0
2009-10-14 18:45:00,1.0282,1.0282,1.02725,1.02785,1524100000.0
2009-10-14 18:50:00,1.02785,1.02785,1.02745,1.02765,1185900001.0
2009-10-14 18:55:00,1.02765,1.02785,1.0271,1.0277,987700000.0
2009-10-14 19:00:00,1.0277,1.0277,1.02735,1.0275,690200000.0
2009-10-14 19:05:00,1.0275,1.0275,1.02685,1.02695,2457000008.0
2009-10-14 19:10:00,1.02695,1.0271,1.0262,1.02675,1773699997.0
2009-10-14 19:15:00,1.02675,1.02715,1.0264,1.02675,1613699996.0
2009-10-14 19:20:00,1.02675,1.0275,1.02655,1.02735,1334999999.0
2009-10-14 19:25:00,1.02735,1.02755,1.027,1.0273,1096500001.0
2009-10-14 19:30:00,1.02725,1.0279,1.027,1.02755,826200000.0
2009-10-14 19:35:00,1.0276,1.02765,1.02685,1.027,1441800002.0
2009-10-14 19:40:00,1.027,1.0271,1.0267,1.0271,541800000.0
2009-10-14 19:45:00,1.0271,1.0272,1.0269,1.0272,571300003.0
2009-10-14 19:50:00,1.0272,1.02745,1.02715,1.02725,547400000.0
2009-10-14 19:55:00,1.02725,1.02745,1.02705,1.02725,858800000.0
2009-10-14 20:00:00,1.02725,1.02725,1.0256,1.0256,1650100000.0
2009-10-14 20:05:00,1.02565,1.02575,1.02535,1.02565,1671200000.0
2009-10-14 20:10:00,1.0257,1.02745,1.0256,1.0269,1930499998.0
2009-10-14 20:15:00,1.0269,1.02735,1.02615,1.02665,2345400002.0
2009-10-14 20:20:00,1.02665,1.0278,1.0261,1.02725,1136600002.0
2009-10-14 20:25:00,1.02725,1.02735,1.02665,1.02695,1510800002.0
2009-10-14 20:30:00,1.02695,1.02735,1.02685,1.02705,1415800000.0
2009-10-14 20:35:00,1.02705,1.02715,1.02685,1.0271,1350700000.0
2009-10-14 20:40:00,1.02715,1.0277,1.027,1.02755,1157499998.0
2009-10-14 20:45:00,1.02755,1.02765,1.02715,1.02735,785500000.0
2009-10-14 20:50:00,1.02735,1.02765,1.0272,1.0274,640000000.0
2009-10-14 20:55:00,1.0274,1.02775,1.02675,1.0277,2034100000.0
2009-10-14 21:00:00,1.0278,1.02785,1.02715,1.02735,695200000.0
2009-10-14 21:05:00,1.02735,1.0274,1.02675,1.02685,1015600000.0
2009-10-14 21:10:00,1.02685,1.027,1.0267,1.0269,1005400000.0
2009-10-14 21:15:00,1.0269,1.0272,1.02685,1.02695,734599999.0
2009-10-14 21:20:00,1.02695,1.02705,1.0268,1.02685,410400000.0
2009-10-14 21:25:00,1.0269,1.02695,1.02525,1.0253,1131000000.0
2009-10-14 21:30:00,1.02545,1.02605,1.02535,1.02575,930800000.0
2009-10-14 21:35:00,1.02575,1.02585,1.02545,1.02545,509800000.0
2009-10-14 21:40:00,1.02545,1.0256,1.02505,1.02525,1018300003.0
2009-10-14 21:45:00,1.02525,1.0256,1.02515,1.02545,462200000.0
2009-10-14 21:50:00,1.0255,1.02595,1.0254,1.02575,645700000.0
2009-10-14 21:55:00,1.02575,1.02605,1.0257,1.026,987600000.0
2009-10-14 22:00:00,1.026,1.0261,1.02575,1.026,324600000.0
2009-10-14 22:05:00,1.026,1.02635,1.02595,1.02615,266000000.0
2009-10-14 22:10:00,1.02615,1.02615,1.02575,1.02585,235500000.0
2009-10-14 22:15:00,1.02595,1.026,1.02555,1.02565,191200000.0
2009-10-14 22:20:00,1.02565,1.02575,1.02555,1.0256,133800000.0
2009-10-14 22:25:00,1.0256,1.0258,1.02545,1.02555,164800000.0
2009-10-14 22:30:00,1.02545,1.02545,1.02506,1.0254,193100000.0
2009-10-14 22:35:00,1.0255,1.0256,1.0254,1.02555,172900000.0
2009-10-14 22:40:00,1.02555,1.0258,1.0252,1.0252,177900000.0
2009-10-14 22:45:00,1.02535,1.02545,1.02515,1.02545,460500000.0
2009-10-14 22:50:00,1.02545,1.02545,1.02485,1.0253,330600000.0
2009-10-14 22:55:00,1.0253,1.02535,1.02305,1.0233,387600000.0
2009-10-14 23:00:00,1.02325,1.0246,1.0232,1.0239,111600000.0
2009-10-14 23:05:00,1.02405,1.0242,1.02381,1.0242,128800000.0
2009-10-14 23:10:00,1.0242,1.0245,1.0239,1.0245,38800000.0
2009-10-14 23:15:00,1.0245,1.0246,1.02385,1.02385,184600000.0
2009-10-14 23:20:00,1.024,1.0247,1.024,1.02455,191700000.0
2009-10-14 23:25:00,1.02455,1.0247,1.0241,1.0246,225200000.0
2009-10-14 23:30:00,1.02444,1.02475,1.0242,1.02475,334099990.0
2009-10-14 23:35:00,1.0246,1.02475,1.0243,1.02448,244900000.0
2009-10-14 23:40:00,1.02455,1.02475,1.02384,1.02384,127500000.0
2009-10-14 23:45:00,1.02425,1.0244,1.0235,1.0236,202700000.0
2009-10-14 23:50:00,1.0236,1.02465,1.0235,1.0243,162900000.0
2009-10-14 23:55:00,1.02403,1.0245,1.02401,1.02445,106600000.0
2009-10-15 00:00:00,1.0244,1.0244,1.0238,1.02395,122700000.0
2009-10-15 00:05:00,1.02394,1.0242,1.02369,1.02415,165500000.0
2009-10-15 00:10:00,1.0242,1.02425,1.0241,1.0242,110000000.0
2009-10-15 00:15:00,1.0242,1.02455,1.02415,1.02445,107900001.0
2009-10-15 00:20:00,1.02445,1.0247,1.02445,1.0246,83400000.0
2009-10-15 00:25:00,1.02455,1.0248,1.02455,1.0248,126800000.0
2009-10-15 00:30:00,1.02485,1.025,1.02465,1.02485,114200000.0
2009-10-15 00:35:00,1.0249,1.02495,1.0247,1.02485,197600000.0
2009-10-15 00:40:00,1.02471,1.0249,1.02458,1.0249,108800000.0
2009-10-15 00:45:00,1.0249,1.0249,1.02437,1.02469,247199999.0
2009-10-15 00:50:00,1.02463,1.02485,1.02463,1.02485,69800000.0
2009-10-15 00:55:00,1.02485,1.02485,1.0247,1.0247,28500000.0
2009-10-15 01:00:00,1.0248,1.02485,1.02475,1.02475,52400000.0
2009-10-15 01:05:00,1.0248,1.0248,1.02435,1.02445,268700001.0
2009-10-15 01:10:00,1.02445,1.02445,1.0239,1.024,175200000.0
2009-10-15 01:15:00,1.0241,1.0241,1.0235,1.0236,101100000.0
2009-10-15 01:20:00,1.02365,1.02395,1.02342,1.02368,282800000.0
2009-10-15 01:25:00,1.02385,1.02385,1.02352,1.02352,58000000.0
2009-10-15 01:30:00,1.0238,1.02385,1.02354,1.02357,49000000.0
2009-10-15 01:35:00,1.02375,1.02375,1.0234,1.02345,156000000.0
2009-10-15 01:40:00,1.02345,1.02345,1.02315,1.02345,219900000.0
2009-10-15 01:45:00,1.02345,1.02355,1.02281,1.02281,238300000.0
2009-10-15 01:50:00,1.0233,1.02335,1.02325,1.0233,118200000.0
2009-10-15 01:55:00,1.0233,1.0235,1.0228,1.0228,1174000000.0
2009-10-15 02:00:00,1.02285,1.02295,1.02235,1.02255,427700000.0
2009-10-15 02:05:00,1.02255,1.02275,1.0222,1.0225,533300000.0
2009-10-15 02:10:00,1.02245,1.02265,1.0222,1.0224,545500000.0
2009-10-15 02:15:00,1.0224,1.0227,1.0219,1.0219,599200000.0
2009-10-15 02:20:00,1.02195,1.02205,1.0216,1.02205,361700000.0
2009-10-15 02:25:00,1.02205,1.02205,1.0216,1.0218,340700000.0
2009-10-15 02:30:00,1.0218,1.02185,1.0215,1.0217,205899999.0
2009-10-15 02:35:00,1.02175,1.02175,1.0215,1.0216,776300001.0
2009-10-15 02:40:00,1.0216,1.0221,1.0216,1.0219,231800000.0
2009-10-15 02:45:00,1.0219,1.0224,1.02185,1.02215,261800000.0
2009-10-15 02:50:00,1.0221,1.0225,1.0221,1.02225,316300000.0
2009-10-15 02:55:00,1.02225,1.02235,1.02165,1.0218,511600000.0
2009-10-15 03:00:00,1.0218,1.02185,1.0215,1.02185,325000000.0
2009-10-15 03:05:00,1.0219,1.02235,1.0217,1.02205,353000000.0
2009-10-15 03:10:00,1.02205,1.02205,1.02175,1.02195,188000000.0
2009-10-15 03:15:00,1.02195,1.02195,1.02145,1.02155,416700000.0
2009-10-15 03:20:00,1.02155,1.02165,1.02135,1.0214,607899984.0
2009-10-15 03:25:00,1.0214,1.0216,1.0214,1.02155,1021299958.0
2009-10-15 03:30:00,1.0216,1.0216,1.021,1.02105,407600000.0
2009-10-15 03:35:00,1.02095,1.02155,1.0208,1.0215,270900000.0
2009-10-15 03:40:00,1.0215,1.0219,1.02145,1.02165,83400000.0
2009-10-15 03:45:00,1.02165,1.02175,1.02139,1.02165,108200000.0
2009-10-15 03:50:00,1.02175,1.02175,1.02085,1.02105,212700000.0
2009-10-15 03:55:00,1.02105,1.02115,1.02075,1.02085,443400000.0
2009-10-15 04:00:00,1.02085,1.02095,1.02075,1.0208,188400000.0
2009-10-15 04:05:00,1.02085,1.0209,1.02047,1.02085,261800000.0
2009-10-15 04:10:00,1.02085,1.02085,1.0208,1.0208,190000000.0
2009-10-15 04:15:00,1.02085,1.0209,1.02065,1.02075,190700001.0
2009-10-15 04:20:00,1.02075,1.0209,1.0206,1.0209,216200000.0
2009-10-15 04:25:00,1.02085,1.0209,1.0206,1.0207,204799998.0
2009-10-15 04:30:00,1.02075,1.02085,1.02075,1.0208,176800000.0
2009-10-15 04:35:00,1.0208,1.02105,1.02075,1.02085,208600000.0
2009-10-15 04:40:00,1.02085,1.02095,1.0207,1.02085,176300000.0
2009-10-15 04:45:00,1.02085,1.02115,1.0207,1.0211,188200000.0
2009-10-15 04:50:00,1.02105,1.0213,1.0206,1.0206,265200000.0
2009-10-15 04:55:00,1.02065,1.02105,1.0206,1.021,326000000.0
2009-10-15 05:00:00,1.02105,1.02125,1.0207,1.02075,303800000.0
2009-10-15 05:05:00,1.02075,1.02085,1.02065,1.02075,184100000.0
2009-10-15 05:10:00,1.02075,1.02085,1.0207,1.02075,55800000.0
2009-10-15 05:15:00,1.02075,1.02075,1.02065,1.0207,155900000.0
2009-10-15 05:20:00,1.0207,1.0208,1.0206,1.02075,148640000.0
2009-10-15 05:25:00,1.02085,1.02085,1.02085,1.02085,37000000.0
2009-10-15 05:30:00,1.02085,1.021,1.02023,1.02085,330039997.0
2009-10-15 05:35:00,1.0209,1.02095,1.0208,1.02085,125500000.0
2009-10-15 05:40:00,1.02085,1.0209,1.02075,1.0208,173500000.0
2009-10-15 05:45:00,1.0208,1.02095,1.0207,1.0209,173700000.0
2009-10-15 05:50:00,1.0209,1.02115,1.02041,1.02095,173400000.0
2009-10-15 05:55:00,1.021,1.02105,1.02039,1.02105,202000000.0
2009-10-15 06:00:00,1.021,1.0211,1.0209,1.02095,171900000.0
2009-10-15 06:05:00,1.02095,1.0214,1.0209,1.02115,186800000.0
2009-10-15 06:10:00,1.02115,1.02145,1.02115,1.02145,117600000.0
2009-10-15 06:15:00,1.0215,1.0215,1.021,1.021,190200000.0
2009-10-15 06:20:00,1.02105,1.02115,1.021,1.02115,40700000.0
2009-10-15 06:25:00,1.02115,1.02125,1.02115,1.02115,79700000.0
2009-10-15 06:30:00,1.02104,1.02125,1.02077,1.02115,402000000.0
2009-10-15 06:35:00,1.02115,1.0212,1.02095,1.02095,189100000.0
2009-10-15 06:40:00,1.02095,1.02105,1.0208,1.0208,271900000.0
2009-10-15 06:45:00,1.02085,1.02085,1.0208,1.0208,81500000.0
2009-10-15 06:50:00,1.0208,1.02085,1.02064,1.02075,604800000.0
2009-10-15 06:55:00,1.0208,1.0211,1.02065,1.02085,480000000.0
2009-10-15 07:00:00,1.02085,1.02105,1.0208,1.02105,120100000.0
2009-10-15 07:05:00,1.02105,1.02105,1.0207,1.02085,201500000.0
2009-10-15 07:10:00,1.02085,1.02095,1.0207,1.0208,327500000.0
2009-10-15 07:15:00,1.0208,1.02095,1.0207,1.02075,259100000.0
2009-10-15 07:20:00,1.02046,1.02095,1.02009,1.02085,396000000.0
2009-10-15 07:25:00,1.02085,1.02115,1.0208,1.02085,423100000.0
2009-10-15 07:30:00,1.0208,1.02095,1.02055,1.02055,879799988.0
2009-10-15 07:35:00,1.0206,1.02085,1.0206,1.02085,310799999.0
2009-10-15 07:40:00,1.02085,1.02095,1.0207,1.02075,163700000.0
2009-10-15 07:45:00,1.02075,1.0208,1.0206,1.0206,402199999.0
2009-10-15 07:50:00,1.02065,1.02075,1.02055,1.02065,447999990.0
2009-10-15 07:55:00,1.02065,1.02075,1.02055,1.0206,1496099975.0
2009-10-15 08:00:00,1.02065,1.021,1.0206,1.021,961600000.0
2009-10-15 08:05:00,1.021,1.02115,1.02085,1.02095,433600000.0
2009-10-15 08:10:00,1.02095,1.0211,1.02065,1.02105,651800000.0
2009-10-15 08:15:00,1.02105,1.02105,1.0206,1.0209,671200000.0
2009-10-15 08:20:00,1.0209,1.0213,1.0209,1.0213,545400000.0
2009-10-15 08:25:00,1.0214,1.02175,1.02065,1.0208,744000002.0
2009-10-15 08:30:00,1.0208,1.0212,1.02075,1.02115,901700001.0
2009-10-15 08:35:00,1.0211,1.0213,1.02095,1.02115,529100000.0
2009-10-15 08:40:00,1.0212,1.0215,1.021,1.0211,536700000.0
2009-10-15 08:45:00,1.0211,1.0218,1.02095,1.0214,984399999.0
2009-10-15 08:50:00,1.02145,1.02225,1.0214,1.02215,915800000.0
2009-10-15 08:55:00,1.02225,1.02265,1.02205,1.02255,568000000.0
2009-10-15 09:00:00,1.02255,1.023,1.02235,1.0225,1533600000.0
2009-10-15 09:05:00,1.0225,1.0227,1.0222,1.02225,928800000.0
2009-10-15 09:10:00,1.02225,1.02255,1.0216,1.0222,1343999999.0
2009-10-15 09:15:00,1.02225,1.0225,1.0217,1.0224,979750000.0
2009-10-15 09:20:00,1.0224,1.0224,1.02165,1.0221,1078850000.0
2009-10-15 09:25:00,1.0221,1.02275,1.022,1.0225,1272700004.0
2009-10-15 09:30:00,1.02255,1.02275,1.02165,1.02205,1319849999.0
2009-10-15 09:35:00,1.02205,1.02275,1.02195,1.02255,864600000.0
2009-10-15 09:40:00,1.02255,1.02255,1.02195,1.0222,445800000.0
2009-10-15 09:45:00,1.0222,1.0223,1.0221,1.02215,397000000.0
2009-10-15 09:50:00,1.02215,1.0225,1.0216,1.02165,1083800001.0
2009-10-15 09:55:00,1.02165,1.02275,1.02165,1.02255,1209300004.0
2009-10-15 10:00:00,1.0226,1.02265,1.0223,1.02235,747300000.0
2009-10-15 10:05:00,1.02235,1.0228,1.02235,1.0228,983100001.0
2009-10-15 10:10:00,1.0228,1.0232,1.02195,1.02195,1640799997.0
2009-10-15 10:15:00,1.02195,1.02305,1.02185,1.0227,892500000.0
2009-10-15 10:20:00,1.0227,1.02275,1.02245,1.0226,786500000.0
2009-10-15 10:25:00,1.0226,1.02325,1.02225,1.02285,1081500000.0
2009-10-15 10:30:00,1.02285,1.02405,1.02275,1.0232,2139600001.0
2009-10-15 10:35:00,1.02315,1.02415,1.02315,1.02385,1326900002.0
2009-10-15 10:40:00,1.02385,1.0239,1.023,1.02335,999400001.0
2009-10-15 10:45:00,1.02335,1.0241,1.02335,1.0235,1569000001.0
2009-10-15 10:50:00,1.02345,1.02355,1.0232,1.0235,691800000.0
2009-10-15 10:55:00,1.0235,1.0238,1.02335,1.0234,502200000.0
2009-10-15 11:00:00,1.0234,1.0235,1.02305,1.02305,581900000.0
2009-10-15 11:05:00,1.02305,1.0242,1.02295,1.0242,1452000000.0
2009-10-15 11:10:00,1.0242,1.0247,1.02385,1.0247,950200000.0
2009-10-15 11:15:00,1.0247,1.02475,1.02455,1.02455,498700000.0
2009-10-15 11:20:00,1.02455,1.02485,1.0245,1.0248,830500000.0
2009-10-15 11:25:00,1.02475,1.02485,1.02465,1.02475,885600000.0
2009-10-15 11:30:00,1.02475,1.02535,1.0247,1.02525,2629200000.0
2009-10-15 11:35:00,1.02535,1.0258,1.02495,1.02495,1239000000.0
2009-10-15 11:40:00,1.02495,1.02525,1.02465,1.02515,1378500000.0
2009-10-15 11:45:00,1.02515,1.02625,1.02515,1.0256,993900000.0
2009-10-15 11:50:00,1.0256,1.02605,1.0255,1.02595,840400000.0
2009-10-15 11:55:00,1.02595,1.02665,1.0256,1.02655,1150100000.0
2009-10-15 12:00:00,1.02655,1.02655,1.02535,1.02575,1325000000.0
2009-10-15 12:05:00,1.02575,1.0262,1.02565,1.0259,720200000.0
2009-10-15 12:10:00,1.0259,1.02615,1.02525,1.02565,859100000.0
2009-10-15 12:15:00,1.02565,1.02595,1.02545,1.0258,692100000.0
2009-10-15 12:20:00,1.0259,1.02615,1.02535,1.02575,824900000.0
2009-10-15 12:25:00,1.026,1.028,1.02595,1.0278,2091799997.0
2009-10-15 12:30:00,1.02785,1.0283,1.0272,1.0274,1227799994.0
2009-10-15 12:35:00,1.02735,1.0274,1.0258,1.02635,1386800000.0
2009-10-15 12:40:00,1.0264,1.0266,1.02535,1.02565,1319900001.0
2009-10-15 12:45:00,1.02565,1.0258,1.02505,1.0256,1005000000.0
2009-10-15 12:50:00,1.02575,1.02605,1.02525,1.02535,1006200000.0
2009-10-15 12:55:00,1.02535,1.02645,1.02535,1.0264,1083500001.0
2009-10-15 13:00:00,1.02635,1.02705,1.02545,1.0262,1406300000.0
2009-10-15 13:05:00,1.0262,1.02755,1.0259,1.02755,1334900000.0
2009-10-15 13:10:00,1.02755,1.02925,1.02745,1.02925,2369600000.0
2009-10-15 13:15:00,1.02925,1.03025,1.02845,1.03005,2980899998.0
2009-10-15 13:20:00,1.0301,1.0314,1.03005,1.0308,3147700001.0
2009-10-15 13:25:00,1.03085,1.03215,1.03045,1.03115,2583299998.0
2009-10-15 13:30:00,1.0312,1.03335,1.03105,1.03305,3004800000.0
2009-10-15 13:35:00,1.03315,1.03415,1.03295,1.03395,2954200003.0
2009-10-15 13:40:00,1.03395,1.034,1.03265,1.03275,1701299996.0
2009-10-15 13:45:00,1.03275,1.033,1.0324,1.03295,1156300000.0
2009-10-15 13:50:00,1.033,1.03305,1.0324,1.03255,1102100000.0
2009-10-15 13:55:00,1.03255,1.0331,1.03195,1.0331,1665600000.0
2009-10-15 14:00:00,1.03305,1.034,1.0323,1.03325,2781300003.0
2009-10-15 14:05:00,1.03325,1.0358,1.03325,1.0341,2294099999.0
2009-10-15 14:10:00,1.03405,1.03405,1.0327,1.0335,2160899997.0
2009-10-15 14:15:00,1.03345,1.034,1.03255,1.034,2228800002.0
2009-10-15 14:20:00,1.03395,1.03395,1.033,1.03305,1926499999.0
2009-10-15 14:25:00,1.033,1.033,1.0315,1.0317,1517700000.0
2009-10-15 14:30:00,1.0317,1.0322,1.0307,1.03165,2391100002.0
2009-10-15 14:35:00,1.03165,1.03175,1.03065,1.03105,1962000003.0
2009-10-15 14:40:00,1.03105,1.0315,1.0307,1.0315,1681699999.0
2009-10-15 14:45:00,1.03155,1.03245,1.03135,1.0317,1885100001.0
2009-10-15 14:50:00,1.03175,1.03225,1.031,1.03185,1925700001.0
2009-10-15 14:55:00,1.03185,1.0326,1.0314,1.03155,1465100004.0
2009-10-15 15:00:00,1.03145,1.0321,1.03125,1.03175,1752699999.0
2009-10-15 15:05:00,1.03175,1.03175,1.03055,1.0306,2329300000.0
2009-10-15 15:10:00,1.03065,1.03075,1.02995,1.03055,1382000001.0
2009-10-15 15:15:00,1.03055,1.03085,1.03035,1.0304,1105599999.0
2009-10-15 15:20:00,1.0304,1.0307,1.0297,1.0299,1280800000.0
2009-10-15 15:25:00,1.0299,1.02995,1.02895,1.02895,1660799999.0
2009-10-15 15:30:00,1.02895,1.0293,1.02785,1.0284,2363399999.0
2009-10-15 15:35:00,1.02835,1.0284,1.02715,1.0278,2344400000.0
2009-10-15 15:40:00,1.0278,1.02905,1.0278,1.02885,2253200001.0
2009-10-15 15:45:00,1.02885,1.02885,1.02795,1.02845,1339500000.0
2009-10-15 15:50:00,1.02845,1.02895,1.028,1.02895,2393999999.0
2009-10-15 15:55:00,1.02895,1.03015,1.0288,1.02955,2617700001.0
2009-10-15 16:00:00,1.02955,1.0305,1.02945,1.03015,2281299999.0
2009-10-15 16:05:00,1.03025,1.03045,1.0298,1.03005,1518500002.0
2009-10-15 16:10:00,1.03005,1.03045,1.0289,1.02935,3434199999.0
2009-10-15 16:15:00,1.02935,1.0294,1.0287,1.0287,2145500000.0
2009-10-15 16:20:00,1.02875,1.02965,1.02875,1.0294,3204299997.0
2009-10-15 16:25:00,1.0294,1.0301,1.02895,1.03005,2666299999.0
2009-10-15 16:30:00,1.0301,1.0306,1.03005,1.0303,1514800002.0
2009-10-15 16:35:00,1.0303,1.03225,1.0303,1.0318,2179000001.0
2009-10-15 16:40:00,1.03185,1.03225,1.03135,1.0319,2114600000.0
2009-10-15 16:45:00,1.032,1.032,1.03125,1.0313,2429500001.0
2009-10-15 16:50:00,1.03125,1.0317,1.02985,1.0305,2922700001.0
2009-10-15 16:55:00,1.0305,1.0313,1.02975,1.0313,2377299998.0
2009-10-15 17:00:00,1.03125,1.03125,1.0289,1.02995,3390400001.0
2009-10-15 17:05:00,1.02995,1.03005,1.02855,1.0289,2952700002.0
2009-10-15 17:10:00,1.0289,1.029,1.02845,1.0287,2627299995.0
2009-10-15 17:15:00,1.0287,1.0292,1.02855,1.0292,2604299998.0
2009-10-15 17:20:00,1.0292,1.0303,1.02905,1.03015,1412000000.0
2009-10-15 17:25:00,1.03015,1.0309,1.0299,1.03065,2595699996.0
2009-10-15 17:30:00,1.03065,1.03065,1.02995,1.03025,1949200001.0
2009-10-15 17:35:00,1.03025,1.03025,1.02905,1.0291,1560300001.0
2009-10-15 17:40:00,1.02915,1.0293,1.0285,1.02875,1385399999.0
2009-10-15 17:45:00,1.02875,1.0295,1.02875,1.02885,1981399994.0
2009-10-15 17:50:00,1.0289,1.02925,1.0285,1.0291,2341899995.0
2009-10-15 17:55:00,1.02905,1.0305,1.0289,1.03045,2125099993.0
2009-10-15 18:00:00,1.03035,1.0304,1.0293,1.02935,2309900000.0
2009-10-15 18:05:00,1.02935,1.03005,1.02935,1.02945,942399998.0
2009-10-15 18:10:00,1.02945,1.02955,1.02885,1.0289,1351499999.0
2009-10-15 18:15:00,1.0289,1.02895,1.0285,1.02895,1004199999.0
2009-10-15 18:20:00,1.02895,1.02935,1.0286,1.029,1063800000.0
2009-10-15 18:25:00,1.029,1.02995,1.029,1.0296,1375099998.0
2009-10-15 18:30:00,1.0296,1.02995,1.0295,1.0299,1046399998.0
2009-10-15 18:35:00,1.0299,1.03115,1.0297,1.03115,2242699999.0
2009-10-15 18:40:00,1.0312,1.0312,1.0305,1.03065,1048100000.0
2009-10-15 18:45:00,1.03065,1.03215,1.03065,1.03185,1142700000.0
2009-10-15 18:50:00,1.03185,1.0328,1.03185,1.03235,775300001.0
2009-10-15 18:55:00,1.03235,1.0332,1.03225,1.0332,1530099999.0
2009-10-15 19:00:00,1.03315,1.0338,1.03265,1.0337,1501899996.0
2009-10-15 19:05:00,1.03375,1.03435,1.0337,1.0338,2189599998.0
2009-10-15 19:10:00,1.0338,1.0346,1.0338,1.0345,1877899997.0
2009-10-15 19:15:00,1.0344,1.03455,1.03335,1.03355,1345800002.0
2009-10-15 19:20:00,1.03355,1.0339,1.033,1.033,1301699999.0
2009-10-15 19:25:00,1.033,1.03315,1.0323,1.0323,885000000.0
2009-10-15 19:30:00,1.0323,1.0324,1.03185,1.0322,696800000.0
2009-10-15 19:35:00,1.0321,1.0334,1.0321,1.03305,1126400003.0
2009-10-15 19:40:00,1.03305,1.0344,1.0329,1.03385,1604100000.0
2009-10-15 19:45:00,1.03385,1.03485,1.03355,1.0346,1407400002.0
2009-10-15 19:50:00,1.0346,1.0352,1.0342,1.0342,1575199999.0
2009-10-15 19:55:00,1.03415,1.03415,1.0328,1.0333,1116700001.0
2009-10-15 20:00:00,1.0333,1.0366,1.03305,1.03595,2661599999.0
2009-10-15 20:05:00,1.03595,1.0364,1.0352,1.0362,2513600001.0
2009-10-15 20:10:00,1.0362,1.0363,1.03525,1.03535,1549200000.0
2009-10-15 20:15:00,1.03535,1.03645,1.03535,1.0361,1276100000.0
2009-10-15 20:20:00,1.0363,1.03705,1.03625,1.03635,1756099998.0
2009-10-15 20:25:00,1.03635,1.0364,1.03445,1.03465,1393700000.0
2009-10-15 20:30:00,1.03465,1.03505,1.03375,1.0341,1210600001.0
2009-10-15 20:35:00,1.0341,1.0342,1.03275,1.033,1312200000.0
2009-10-15 20:40:00,1.0331,1.0337,1.03305,1.0334,945300000.0
2009-10-15 20:45:00,1.0334,1.0337,1.03295,1.03295,731800001.0
2009-10-15 20:50:00,1.03295,1.03295,1.03265,1.0327,914300001.0
2009-10-15 20:55:00,1.03275,1.03325,1.0327,1.03325,1794899998.0
2009-10-15 21:00:00,1.03325,1.03355,1.03325,1.0335,575799999.0
2009-10-15 21:05:00,1.03355,1.03385,1.0333,1.03385,417800000.0
2009-10-15 21:10:00,1.03385,1.0339,1.0336,1.03385,419400000.0
2009-10-15 21:15:00,1.03385,1.03395,1.0336,1.03365,309200000.0
2009-10-15 21:20:00,1.03365,1.0348,1.03355,1.03465,1291200000.0
2009-10-15 21:25:00,1.03465,1.035,1.03455,1.0348,750800000.0
2009-10-15 21:30:00,1.0348,1.0349,1.0346,1.03465,530300000.0
2009-10-15 21:35:00,1.03465,1.03495,1.03455,1.0349,727300000.0
2009-10-15 21:40:00,1.0349,1.0349,1.03405,1.0343,1115900001.0
2009-10-15 21:45:00,1.0343,1.03455,1.0341,1.0344,801800000.0
2009-10-15 21:50:00,1.0344,1.03475,1.0343,1.0347,773800000.0
2009-10-15 21:55:00,1.0347,1.0348,1.0342,1.03445,1516300000.0
2009-10-15 22:00:00,1.0344,1.03475,1.03405,1.0347,774500000.0
2009-10-15 22:05:00,1.0347,1.03515,1.03455,1.0347,463200000.0
2009-10-15 22:10:00,1.0347,1.03505,1.03465,1.035,306000000.0
2009-10-15 22:15:00,1.035,1.03525,1.0343,1.03455,523300000.0
2009-10-15 22:20:00,1.03455,1.0348,1.0342,1.0345,233600000.0
2009-10-15 22:25:00,1.03425,1.0346,1.03365,1.03415,331900000.0
2009-10-15 22:30:00,1.03425,1.0344,1.03415,1.03415,408400000.0
2009-10-15 22:35:00,1.03415,1.03435,1.03405,1.03405,233000000.0
2009-10-15 22:40:00,1.03405,1.0341,1.03365,1.03375,414900000.0
2009-10-15 22:45:00,1.03375,1.03395,1.03355,1.0337,351800000.0
2009-10-15 22:50:00,1.0337,1.03375,1.03335,1.03345,481100000.0
2009-10-15 22:55:00,1.03345,1.03385,1.03335,1.03385,89400000.0
2009-10-15 23:00:00,1.0335,1.03375,1.03309,1.03375,22800000.0
2009-10-15 23:05:00,1.0339,1.03415,1.03375,1.03375,64900000.0
2009-10-15 23:10:00,1.03395,1.03415,1.03375,1.03375,63060000.0
2009-10-15 23:15:00,1.0338,1.03395,1.03375,1.03375,51300000.0
2009-10-15 23:20:00,1.03375,1.03375,1.03317,1.03375,20500000.0
2009-10-15 23:25:00,1.03375,1.03375,1.03342,1.03375,6700000.0
2009-10-15 23:30:00,1.03375,1.03385,1.03348,1.03353,152200000.0
2009-10-15 23:35:00,1.03357,1.03365,1.03339,1.03365,469399994.0
2009-10-15 23:40:00,1.03347,1.03385,1.0331,1.03368,204800000.0
2009-10-15 23:45:00,1.03349,1.03375,1.03337,1.03337,98400000.0
2009-10-15 23:50:00,1.0336,1.0336,1.0332,1.03325,104800000.0
2009-10-15 23:55:00,1.0333,1.03355,1.03318,1.03355,90600000.0
2009-10-16 00:00:00,1.0336,1.0336,1.03329,1.03337,185900000.0
2009-10-16 00:05:00,1.03349,1.0335,1.03315,1.0333,108200000.0
2009-10-16 00:10:00,1.0333,1.03335,1.03325,1.03325,85300000.0
2009-10-16 00:15:00,1.03325,1.03335,1.03304,1.0333,39400000.0
2009-10-16 00:20:00,1.0333,1.0333,1.03281,1.03283,42600000.0
2009-10-16 00:25:00,1.03325,1.03325,1.03276,1.03293,125000000.0
2009-10-16 00:30:00,1.03305,1.03315,1.0329,1.03295,190000000.0
2009-10-16 00:35:00,1.03295,1.03295,1.03255,1.0327,253700000.0
2009-10-16 00:40:00,1.03265,1.03295,1.0326,1.03265,187300000.0
2009-10-16 00:45:00,1.03265,1.03275,1.0326,1.03275,85500000.0
2009-10-16 00:50:00,1.0327,1.0327,1.032,1.03205,84200000.0
2009-10-16 00:55:00,1.03205,1.03215,1.03165,1.0318,269900000.0
2009-10-16 01:00:00,1.03205,1.03215,1.03145,1.0316,165400000.0
2009-10-16 01:05:00,1.0316,1.03185,1.0315,1.03175,205300000.0
2009-10-16 01:10:00,1.0317,1.0323,1.0316,1.0321,259300000.0
2009-10-16 01:15:00,1.03205,1.03245,1.03205,1.03215,165700000.0
2009-10-16 01:20:00,1.03215,1.03235,1.03215,1.03225,344200000.0
2009-10-16 01:25:00,1.03225,1.03235,1.03165,1.03175,350800000.0
2009-10-16 01:30:00,1.0319,1.03195,1.0312,1.03155,437300000.0
2009-10-16 01:35:00,1.03165,1.03165,1.03085,1.0309,904900000.0
2009-10-16 01:40:00,1.03095,1.0318,1.0308,1.0316,308900000.0
2009-10-16 01:45:00,1.0316,1.03175,1.03115,1.03115,485000000.0
2009-10-16 01:50:00,1.03115,1.03125,1.0308,1.03105,373499999.0
2009-10-16 01:55:00,1.03105,1.0313,1.03085,1.03105,205000000.0
2009-10-16 02:00:00,1.03105,1.0311,1.03075,1.03105,549500001.0
2009-10-16 02:05:00,1.03105,1.03105,1.03035,1.03065,483799999.0
2009-10-16 02:10:00,1.03065,1.0307,1.03065,1.03065,111600000.0
2009-10-16 02:15:00,1.03065,1.03065,1.0296,1.02985,557200000.0
2009-10-16 02:20:00,1.02975,1.03025,1.029,1.0293,561700000.0
2009-10-16 02:25:00,1.0293,1.0295,1.0287,1.02925,475900000.0
2009-10-16 02:30:00,1.02925,1.02965,1.02895,1.02945,337800000.0
2009-10-16 02:35:00,1.02945,1.0295,1.02935,1.0295,157300000.0
2009-10-16 02:40:00,1.0295,1.03015,1.0295,1.02995,436980000.0
2009-10-16 02:45:00,1.02995,1.0302,1.02905,1.0291,596400000.0
2009-10-16 02:50:00,1.0291,1.02945,1.02905,1.02935,213300000.0
2009-10-16 02:55:00,1.0294,1.03005,1.02935,1.02935,592300000.0
2009-10-16 03:00:00,1.02935,1.02935,1.0291,1.02925,225000000.0
2009-10-16 03:05:00,1.02925,1.02945,1.02915,1.02935,167500000.0
2009-10-16 03:10:00,1.02935,1.02945,1.02915,1.02945,211000000.0
2009-10-16 03:15:00,1.02945,1.0297,1.0293,1.02935,349500000.0
2009-10-16 03:20:00,1.02935,1.0299,1.02935,1.0298,251000000.0
2009-10-16 03:25:00,1.0298,1.03015,1.02975,1.03,246200000.0
2009-10-16 03:30:00,1.03,1.03025,1.0298,1.03,363000000.0
2009-10-16 03:35:00,1.03005,1.03005,1.02965,1.0299,146000000.0
2009-10-16 03:40:00,1.02995,1.0304,1.02975,1.03005,340500000.0
2009-10-16 03:45:00,1.03005,1.03025,1.02995,1.0301,318500000.0
2009-10-16 03:50:00,1.03015,1.03025,1.03005,1.03015,261500000.0
2009-10-16 03:55:00,1.03015,1.0302,1.03005,1.03015,94400000.0
2009-10-16 04:00:00,1.03025,1.0306,1.02995,1.0304,265000000.0
2009-10-16 04:05:00,1.0304,1.03045,1.0301,1.03015,390800000.0
2009-10-16 04:10:00,1.03025,1.03025,1.0292,1.02945,325700000.0
2009-10-16 04:15:00,1.02955,1.02955,1.02925,1.02955,292900000.0
2009-10-16 04:20:00,1.02955,1.02955,1.02915,1.02915,440200000.0
2009-10-16 04:25:00,1.02915,1.03005,1.02915,1.0296,197700000.0
2009-10-16 04:30:00,1.02965,1.02975,1.02955,1.02965,265500000.0
2009-10-16 04:35:00,1.02965,1.02975,1.02923,1.02923,258100000.0
2009-10-16 04:40:00,1.02965,1.02965,1.0293,1.02935,208600000.0
2009-10-16 04:45:00,1.02935,1.02945,1.02935,1.02945,29900000.0
2009-10-16 04:50:00,1.02935,1.02985,1.02935,1.02975,252100000.0
2009-10-16 04:55:00,1.02975,1.0301,1.02975,1.02995,535100000.0
2009-10-16 05:00:00,1.02995,1.03025,1.02995,1.03015,565500000.0
2009-10-16 05:05:00,1.03015,1.0302,1.02985,1.02985,171900000.0
2009-10-16 05:10:00,1.02985,1.0305,1.02985,1.0304,338100000.0
2009-10-16 05:15:00,1.0304,1.03045,1.03015,1.0302,323600000.0
2009-10-16 05:20:00,1.0302,1.03065,1.0302,1.0303,424400000.0
2009-10-16 05:25:00,1.0303,1.03065,1.0303,1.03045,414500000.0
2009-10-16 05:30:00,1.03045,1.0313,1.0304,1.0313,470400000.0
2009-10-16 05:35:00,1.0313,1.03145,1.03115,1.0314,352300000.0
2009-10-16 05:40:00,1.03145,1.0315,1.031,1.0311,274000000.0
2009-10-16 05:45:00,1.0311,1.03135,1.03105,1.03105,372600000.0
2009-10-16 05:50:00,1.03105,1.03125,1.03105,1.03115,357600000.0
2009-10-16 05:55:00,1.03115,1.03135,1.03115,1.03135,103300000.0
2009-10-16 06:00:00,1.03135,1.03135,1.03125,1.03125,90900000.0
2009-10-16 06:05:00,1.03125,1.03125,1.03075,1.0309,196100000.0
2009-10-16 06:10:00,1.0309,1.0309,1.03075,1.0308,182000000.0
2009-10-16 06:15:00,1.0309,1.0313,1.0308,1.0313,133100000.0
2009-10-16 06:20:00,1.0313,1.0323,1.0313,1.03215,289300000.0
2009-10-16 06:25:00,1.03205,1.03245,1.032,1.03205,578300000.0
2009-10-16 06:30:00,1.03205,1.0323,1.03195,1.03195,322600000.0
2009-10-16 06:35:00,1.03195,1.03195,1.03185,1.03185,75200000.0
2009-10-16 06:40:00,1.03185,1.0321,1.03185,1.032,157300000.0
2009-10-16 06:45:00,1.03205,1.0323,1.032,1.03205,191600000.0
2009-10-16 06:50:00,1.03205,1.0326,1.03205,1.0326,257000000.0
2009-10-16 06:55:00,1.0326,1.03315,1.0322,1.03315,324200000.0
2009-10-16 07:00:00,1.03315,1.03315,1.0329,1.03305,325100000.0
2009-10-16 07:05:00,1.03305,1.03415,1.03305,1.03375,443300000.0
2009-10-16 07:10:00,1.03375,1.03375,1.033,1.0332,606900000.0
2009-10-16 07:15:00,1.0332,1.03325,1.0332,1.0332,205200000.0
2009-10-16 07:20:00,1.0332,1.0335,1.0332,1.03345,311500000.0
2009-10-16 07:25:00,1.03345,1.0344,1.03345,1.03435,433600000.0
2009-10-16 07:30:00,1.0343,1.03465,1.03395,1.034,623700000.0
2009-10-16 07:35:00,1.03405,1.03425,1.03385,1.03425,422000000.0
2009-10-16 07:40:00,1.03425,1.03425,1.03395,1.03395,205700000.0
2009-10-16 07:45:00,1.0337,1.03385,1.0335,1.03355,255200000.0
2009-10-16 07:50:00,1.03355,1.03385,1.03355,1.0338,352900000.0
2009-10-16 07:55:00,1.0338,1.0341,1.03355,1.03405,577200002.0
2009-10-16 08:00:00,1.0341,1.0343,1.0339,1.0343,587500000.0
2009-10-16 08:05:00,1.0343,1.03465,1.0339,1.0339,417500000.0
2009-10-16 08:10:00,1.0339,1.03435,1.03385,1.03405,511400000.0
2009-10-16 08:15:00,1.03405,1.03405,1.0334,1.0336,506200000.0
2009-10-16 08:20:00,1.03365,1.03455,1.03365,1.03445,435200000.0
2009-10-16 08:25:00,1.03445,1.03485,1.03405,1.03465,676000000.0
2009-10-16 08:30:00,1.03465,1.03525,1.03465,1.0351,441400000.0
2009-10-16 08:35:00,1.03505,1.0351,1.0347,1.0349,963300000.0
2009-10-16 08:40:00,1.0349,1.03515,1.0349,1.035,644500000.0
2009-10-16 08:45:00,1.035,1.03525,1.03495,1.0351,356500000.0
2009-10-16 08:50:00,1.0351,1.03515,1.03495,1.03495,190400000.0
2009-10-16 08:55:00,1.0349,1.035,1.0346,1.03475,828800000.0
2009-10-16 09:00:00,1.03475,1.03525,1.0347,1.03475,1276800000.0
2009-10-16 09:05:00,1.03475,1.03475,1.0341,1.0341,1832799993.0
2009-10-16 09:10:00,1.0341,1.0345,1.0339,1.0343,1046800000.0
2009-10-16 09:15:00,1.0343,1.0343,1.0331,1.03325,1173200000.0
2009-10-16 09:20:00,1.03325,1.03335,1.03305,1.0331,643700000.0
2009-10-16 09:25:00,1.0331,1.03365,1.0326,1.0331,1261600001.0
2009-10-16 09:30:00,1.03305,1.03345,1.0322,1.03245,1589000001.0
2009-10-16 09:35:00,1.03245,1.03385,1.03245,1.03355,1134700000.0
2009-10-16 09:40:00,1.03355,1.03395,1.0329,1.03365,1718000000.0
2009-10-16 09:45:00,1.03365,1.03445,1.03365,1.0344,1394300000.0
2009-10-16 09:50:00,1.0344,1.03505,1.03415,1.03495,756200000.0
2009-10-16 09:55:00,1.0349,1.03505,1.0345,1.0349,1104600000.0
2009-10-16 10:00:00,1.0349,1.0351,1.03425,1.03445,1604500000.0
2009-10-16 10:05:00,1.03445,1.03495,1.0344,1.0346,1388200000.0
2009-10-16 10:10:00,1.0346,1.0346,1.03365,1.03385,1052700002.0
2009-10-16 10:15:00,1.03385,1.03445,1.03375,1.03425,1246200001.0
2009-10-16 10:20:00,1.03425,1.03445,1.0339,1.034,942300000.0
2009-10-16 10:25:00,1.034,1.03425,1.0337,1.0337,1265399999.0
2009-10-16 10:30:00,1.0337,1.0337,1.03245,1.03275,1796500000.0
2009-10-16 10:35:00,1.03275,1.03375,1.03275,1.03335,1498000000.0
2009-10-16 10:40:00,1.03335,1.03365,1.0327,1.03355,1831500000.0
2009-10-16 10:45:00,1.03345,1.03475,1.03345,1.03445,1009860000.0
2009-10-16 10:50:00,1.03445,1.0352,1.0342,1.03495,1460100001.0
2009-10-16 10:55:00,1.03495,1.03615,1.0347,1.03595,2157200003.0
2009-10-16 11:00:00,1.03605,1.03605,1.03475,1.03475,837399999.0
2009-10-16 11:05:00,1.03475,1.035,1.03445,1.0349,1434300000.0
2009-10-16 11:10:00,1.03475,1.0349,1.0344,1.03455,496100000.0
2009-10-16 11:15:00,1.03455,1.03515,1.03455,1.0349,533900000.0
2009-10-16 11:20:00,1.0349,1.035,1.03465,1.0347,552800000.0
2009-10-16 11:25:00,1.0347,1.03475,1.03405,1.03425,468400000.0
2009-10-16 11:30:00,1.0342,1.03425,1.0337,1.03375,495500000.0
2009-10-16 11:35:00,1.03375,1.03385,1.0335,1.0336,691699999.0
2009-10-16 11:40:00,1.0336,1.03365,1.0329,1.033,926200000.0
2009-10-16 11:45:00,1.033,1.03315,1.03285,1.03305,1118100000.0
2009-10-16 11:50:00,1.0331,1.03375,1.03305,1.03365,1160600000.0
2009-10-16 11:55:00,1.03365,1.03545,1.0335,1.0348,1719000000.0
2009-10-16 12:00:00,1.03475,1.03485,1.033,1.03305,1329100000.0
2009-10-16 12:05:00,1.0332,1.0337,1.0332,1.0335,989800000.0
2009-10-16 12:10:00,1.0335,1.03355,1.03255,1.0329,1213500000.0
2009-10-16 12:15:00,1.0329,1.03345,1.0327,1.03335,1211299999.0
2009-10-16 12:20:00,1.03335,1.03345,1.0329,1.03335,1117900000.0
2009-10-16 12:25:00,1.03335,1.0334,1.03305,1.03315,1352000000.0
2009-10-16 12:30:00,1.03315,1.03375,1.0329,1.0329,2528599999.0
2009-10-16 12:35:00,1.0329,1.03395,1.0329,1.03395,1616799998.0
2009-10-16 12:40:00,1.03395,1.03395,1.0328,1.0331,1756200000.0
2009-10-16 12:45:00,1.0331,1.0339,1.03305,1.0333,1201600000.0
2009-10-16 12:50:00,1.03335,1.03335,1.0328,1.03315,1161999999.0
2009-10-16 12:55:00,1.0332,1.03345,1.0315,1.0315,1327570000.0
2009-10-16 13:00:00,1.03255,1.03705,1.03015,1.03685,2217400000.0
2009-10-16 13:05:00,1.03685,1.03925,1.0367,1.0381,3343500006.0
2009-10-16 13:10:00,1.0381,1.03965,1.03745,1.03955,2340100000.0
2009-10-16 13:15:00,1.03955,1.0396,1.038,1.0385,2456200000.0
2009-10-16 13:20:00,1.0385,1.03855,1.0377,1.03775,1071900000.0
2009-10-16 13:25:00,1.03775,1.0393,1.0376,1.0392,1379700000.0
2009-10-16 13:30:00,1.0394,1.04005,1.03905,1.03905,2305499999.0
2009-10-16 13:35:00,1.03905,1.03915,1.0386,1.03895,1336699999.0
2009-10-16 13:40:00,1.03895,1.0397,1.03895,1.03925,1940200000.0
2009-10-16 13:45:00,1.03925,1.0399,1.03845,1.03845,1579600000.0
2009-10-16 13:50:00,1.03845,1.0392,1.03825,1.0386,885100000.0
2009-10-16 13:55:00,1.03875,1.03895,1.03805,1.0381,721800000.0
2009-10-16 14:00:00,1.0381,1.0382,1.03765,1.0378,1319100000.0
2009-10-16 14:05:00,1.0378,1.0394,1.0378,1.03895,1237399999.0
2009-10-16 14:10:00,1.03895,1.0397,1.03895,1.03955,1477800000.0
2009-10-16 14:15:00,1.0396,1.0416,1.03915,1.04145,2357599999.0
2009-10-16 14:20:00,1.0415,1.04345,1.04145,1.0431,2619600000.0
2009-10-16 14:25:00,1.043,1.0432,1.04205,1.0426,2406700000.0
2009-10-16 14:30:00,1.0426,1.043,1.04215,1.04215,1495249999.0
2009-10-16 14:35:00,1.04215,1.04235,1.0412,1.04145,1528510000.0
2009-10-16 14:40:00,1.04145,1.04235,1.0412,1.04215,2288599999.0
2009-10-16 14:45:00,1.04215,1.04225,1.04175,1.04215,1214500000.0
2009-10-16 14:50:00,1.04215,1.0424,1.04185,1.0422,1142400000.0
2009-10-16 14:55:00,1.0422,1.04225,1.04135,1.0415,1672200002.0
2009-10-16 15:00:00,1.0415,1.0417,1.04025,1.0405,2177050000.0
2009-10-16 15:05:00,1.0405,1.0406,1.03905,1.03905,2133700000.0
2009-10-16 15:10:00,1.03905,1.0394,1.03845,1.03855,1794599999.0
2009-10-16 15:15:00,1.03855,1.0387,1.0376,1.0383,1400399999.0
2009-10-16 15:20:00,1.0384,1.03905,1.03795,1.0388,1272600000.0
2009-10-16 15:25:00,1.0388,1.03955,1.0388,1.03915,1305600000.0
2009-10-16 15:30:00,1.03915,1.04055,1.03895,1.0399,2403899999.0
2009-10-16 15:35:00,1.0399,1.0407,1.03945,1.0397,2158600000.0
2009-10-16 15:40:00,1.0397,1.0404,1.03935,1.04,1796100001.0
2009-10-16 15:45:00,1.04,1.04045,1.03905,1.03925,2298200001.0
2009-10-16 15:50:00,1.03925,1.0396,1.03815,1.03885,2431700000.0
2009-10-16 15:55:00,1.03895,1.0399,1.0386,1.03955,2108800001.0
2009-10-16 16:00:00,1.03955,1.04065,1.03955,1.04045,2806250000.0
2009-10-16 16:05:00,1.04045,1.04075,1.03985,1.04045,2428749999.0
2009-10-16 16:10:00,1.04045,1.0411,1.04015,1.0404,3072599996.0
2009-10-16 16:15:00,1.04055,1.04065,1.03905,1.03965,2918099999.0
2009-10-16 16:20:00,1.0396,1.0398,1.0382,1.03875,2040400001.0
2009-10-16 16:25:00,1.0388,1.03945,1.0387,1.0392,2294899999.0
2009-10-16 16:30:00,1.03915,1.04,1.03915,1.03945,1348600000.0
2009-10-16 16:35:00,1.03945,1.0399,1.03925,1.03985,2390300000.0
2009-10-16 16:40:00,1.03985,1.04095,1.03975,1.04095,2926659999.0
2009-10-16 16:45:00,1.04095,1.0415,1.0404,1.0405,3327500000.0
2009-10-16 16:50:00,1.0405,1.04055,1.0394,1.04015,2923360000.0
2009-10-16 16:55:00,1.0401,1.0412,1.03985,1.0401,3492200004.0
2009-10-16 17:00:00,1.0401,1.04025,1.03735,1.0377,2879650001.0
2009-10-16 17:05:00,1.0377,1.0378,1.03605,1.0373,2703390001.0
2009-10-16 17:10:00,1.0371,1.0377,1.037,1.03735,1374600001.0
2009-10-16 17:15:00,1.03735,1.038,1.03735,1.03775,1311200000.0
2009-10-16 17:20:00,1.03775,1.03835,1.0374,1.03815,2016500000.0
2009-10-16 17:25:00,1.03815,1.03865,1.03765,1.03765,834950000.0
2009-10-16 17:30:00,1.03765,1.03865,1.03735,1.0385,1924399999.0
2009-10-16 17:35:00,1.0385,1.03875,1.0379,1.0384,1594600000.0
2009-10-16 17:40:00,1.0384,1.03925,1.0384,1.0391,1223000003.0
2009-10-16 17:45:00,1.03915,1.03975,1.0391,1.0395,1601499999.0
2009-10-16 17:50:00,1.0395,1.04045,1.03945,1.04045,1375900000.0
2009-10-16 17:55:00,1.04045,1.04045,1.03885,1.03895,2200699999.0
2009-10-16 18:00:00,1.0389,1.039,1.03775,1.03855,2032700001.0
2009-10-16 18:05:00,1.03855,1.0386,1.03785,1.03785,1371800000.0
2009-10-16 18:10:00,1.03785,1.03825,1.03705,1.0378,1636699999.0
2009-10-16 18:15:00,1.0378,1.03825,1.0376,1.03825,1094400001.0
2009-10-16 18:20:00,1.03825,1.0385,1.0376,1.038,1054500000.0
2009-10-16 18:25:00,1.038,1.03835,1.03685,1.03715,1800099999.0
2009-10-16 18:30:00,1.03715,1.0375,1.0369,1.03715,1120699999.0
2009-10-16 18:35:00,1.03715,1.0379,1.03695,1.03775,1667700001.0
2009-10-16 18:40:00,1.03775,1.03795,1.03765,1.03785,809899999.0
2009-10-16 18:45:00,1.03795,1.03845,1.03795,1.03805,883200000.0
2009-10-16 18:50:00,1.03795,1.03825,1.0374,1.0374,653200000.0
2009-10-16 18:55:00,1.0374,1.0377,1.0369,1.03765,1023200001.0
2009-10-16 19:00:00,1.03765,1.03845,1.0375,1.03805,1010900001.0
2009-10-16 19:05:00,1.03805,1.0384,1.0379,1.03805,759200000.0
2009-10-16 19:10:00,1.03805,1.0382,1.03755,1.03775,674000000.0
2009-10-16 19:15:00,1.0377,1.03795,1.03725,1.0377,766700000.0
2009-10-16 19:20:00,1.0377,1.0379,1.03725,1.03735,662249999.0
2009-10-16 19:25:00,1.03735,1.0374,1.0368,1.0368,546700000.0
2009-10-16 19:30:00,1.0368,1.03695,1.0365,1.0367,1186800000.0
2009-10-16 19:35:00,1.0367,1.03675,1.03635,1.03645,1609100000.0
2009-10-16 19:40:00,1.03645,1.03665,1.0354,1.0358,1535300000.0
2009-10-16 19:45:00,1.0358,1.03595,1.0353,1.0353,635700000.0
2009-10-16 19:50:00,1.0353,1.0361,1.03475,1.0361,1960100001.0
2009-10-16 19:55:00,1.0361,1.0377,1.0359,1.03765,629700001.0
2009-10-16 20:00:00,1.03765,1.03835,1.0374,1.03805,760600003.0
2009-10-16 20:05:00,1.03805,1.03825,1.0378,1.038,618800000.0
2009-10-16 20:10:00,1.03805,1.03855,1.0379,1.03815,708200000.0
2009-10-16 20:15:00,1.0382,1.03825,1.0379,1.0379,746000000.0
2009-10-16 20:20:00,1.03795,1.03795,1.0368,1.03695,641799999.0
2009-10-16 20:25:00,1.0369,1.03745,1.03665,1.03695,595000000.0
2009-10-16 20:30:00,1.0369,1.037,1.0363,1.03635,696600000.0
2009-10-16 20:35:00,1.03635,1.0372,1.0363,1.03695,1005999999.0
2009-10-16 20:40:00,1.03695,1.03775,1.03685,1.03775,682200000.0
2009-10-16 20:45:00,1.03775,1.03785,1.03745,1.0376,417899999.0
2009-10-16 20:50:00,1.03755,1.0382,1.03755,1.03795,865100003.0
2009-10-16 20:55:00,1.03795,1.03845,1.0378,1.03795,634700000.0
2009-10-16 21:00:00,1.03795,1.0383,1.03795,1.03815,548800000.0
2009-10-16 21:05:00,1.03815,1.03815,1.03775,1.0379,340300000.0
2009-10-16 21:10:00,1.0379,1.0383,1.03765,1.0377,1059599999.0
2009-10-16 21:15:00,1.03785,1.0381,1.03775,1.03775,468900000.0
2009-10-16 21:20:00,1.03775,1.0378,1.03755,1.0378,451100000.0
2009-10-16 21:25:00,1.03785,1.03845,1.03785,1.0381,589600000.0
2009-10-16 21:30:00,1.03805,1.0384,1.0379,1.0381,319400000.0
2009-10-16 21:35:00,1.03825,1.03825,1.03735,1.0374,287600000.0
2009-10-16 21:40:00,1.0374,1.0375,1.037,1.03735,200700000.0
2009-10-16 21:45:00,1.03745,1.03785,1.0373,1.03775,122700000.0
2009-10-16 21:50:00,1.0378,1.0385,1.0378,1.0384,418100000.0
2009-10-16 21:55:00,1.0384,1.03855,1.0378,1.038,204600000.0
2009-10-16 22:00:00,1.038,1.03835,1.03745,1.03745,346600000.0
2009-10-16 22:05:00,1.03745,1.0383,1.0374,1.03815,318300000.0
2009-10-16 22:10:00,1.03815,1.03815,1.03735,1.03735,217000000.0
2009-10-16 22:15:00,1.03735,1.03765,1.03712,1.03755,191300000.0
2009-10-16 22:20:00,1.03765,1.03765,1.0367,1.0368,147600000.0
2009-10-16 22:25:00,1.0368,1.0371,1.0362,1.03675,340800000.0
2009-10-16 22:30:00,1.0367,1.03675,1.0365,1.0367,151100000.0
2009-10-16 22:35:00,1.0367,1.03675,1.03635,1.03655,70700000.0
2009-10-16 22:40:00,1.03655,1.03655,1.0362,1.0363,105900000.0
2009-10-16 22:45:00,1.0364,1.0364,1.03605,1.0362,51400000.0
2009-10-16 22:50:00,1.0362,1.03675,1.0362,1.03655,131400000.0
2009-10-16 22:55:00,1.03655,1.0371,1.03615,1.0366,325100000.0
2009-10-19 00:00:00,1.03923,1.03948,1.03923,1.03947,314000000.0
2009-10-19 00:05:00,1.03945,1.03963,1.03859,1.03871,314000000.0
2009-10-19 00:10:00,1.03878,1.03902,1.03868,1.03898,314000000.0
2009-10-19 00:15:00,1.03899,1.03906,1.03881,1.03891,314000000.0
2009-10-19 00:20:00,1.0389,1.03896,1.0389,1.03896,251200000.0
2009-10-19 00:25:00,1.03895,1.03901,1.03848,1.03848,314000000.0
2009-10-19 00:30:00,1.03846,1.03874,1.03846,1.03857,314000000.0
2009-10-19 00:35:00,1.03858,1.03861,1.03818,1.03818,314000000.0
2009-10-19 00:40:00,1.03817,1.0385,1.03815,1.03837,251200000.0
2009-10-19 00:45:00,1.03836,1.03845,1.03817,1.03845,314000000.0
2009-10-19 00:50:00,1.03846,1.03848,1.03824,1.03827,314000000.0
2009-10-19 00:55:00,1.03825,1.03833,1.03753,1.03754,314000000.0
2009-10-19 01:00:00,1.03751,1.03791,1.03748,1.03791,314000000.0
2009-10-19 01:05:00,1.0379,1.03795,1.03778,1.03779,314000000.0
2009-10-19 01:10:00,1.03779,1.03781,1.03765,1.03775,314000000.0
2009-10-19 01:15:00,1.03775,1.03848,1.03775,1.03848,314000000.0
2009-10-19 01:20:00,1.03847,1.0385,1.03834,1.03834,314000000.0
2009-10-19 01:25:00,1.03833,1.03835,1.03767,1.03781,314000000.0
2009-10-19 01:30:00,1.03781,1.03809,1.03775,1.03792,314000000.0
2009-10-19 01:35:00,1.03793,1.03865,1.03783,1.03851,314000000.0
2009-10-19 01:40:00,1.03854,1.03862,1.03836,1.0386,314000000.0
2009-10-19 01:45:00,1.03861,1.03881,1.03846,1.03852,314000000.0
2009-10-19 01:50:00,1.03853,1.03855,1.03771,1.03823,314000000.0
2009-10-19 01:55:00,1.03812,1.03831,1.03812,1.0383,314000000.0
2009-10-19 02:00:00,1.0382,1.03895,1.03785,1.03895,176100000.0
2009-10-19 02:05:00,1.03895,1.04005,1.0384,1.04005,414800000.0
2009-10-19 02:10:00,1.0401,1.04075,1.0401,1.04075,255600000.0
2009-10-19 02:15:00,1.04075,1.04115,1.04035,1.04055,347900000.0
2009-10-19 02:20:00,1.0403,1.04135,1.0403,1.04125,363700000.0
2009-10-19 02:25:00,1.04125,1.04155,1.04105,1.04115,300700000.0
2009-10-19 02:30:00,1.04115,1.04175,1.0411,1.04175,473200000.0
2009-10-19 02:35:00,1.04185,1.04205,1.04105,1.04105,588500000.0
2009-10-19 02:40:00,1.04105,1.04155,1.04105,1.04155,208800000.0
2009-10-19 02:45:00,1.04155,1.04225,1.0412,1.04165,344200000.0
2009-10-19 02:50:00,1.04165,1.04185,1.04105,1.0412,309600000.0
2009-10-19 02:55:00,1.0413,1.0416,1.04095,1.04095,242100000.0
2009-10-19 03:00:00,1.04095,1.04115,1.0408,1.04115,262300000.0
2009-10-19 03:05:00,1.0411,1.0411,1.0409,1.04105,186200000.0
2009-10-19 03:10:00,1.04105,1.0416,1.04095,1.0413,507000000.0
2009-10-19 03:15:00,1.0413,1.04165,1.0412,1.04145,387000000.0
2009-10-19 03:20:00,1.04145,1.04155,1.04145,1.04155,119700000.0
2009-10-19 03:25:00,1.04155,1.04155,1.04105,1.0412,162900000.0
2009-10-19 03:30:00,1.0412,1.0415,1.0411,1.04125,107100000.0
2009-10-19 03:35:00,1.0413,1.0413,1.04105,1.04115,113600000.0
2009-10-19 03:40:00,1.04115,1.04115,1.04025,1.04025,211900000.0
2009-10-19 03:45:00,1.0403,1.04055,1.04005,1.0404,307700000.0
2009-10-19 03:50:00,1.04045,1.0408,1.04039,1.0406,201000000.0
2009-10-19 03:55:00,1.04085,1.0409,1.04035,1.0404,161000000.0
2009-10-19 04:00:00,1.0404,1.0408,1.0402,1.0408,222500000.0
2009-10-19 04:05:00,1.04055,1.04055,1.03987,1.0402,144300000.0
2009-10-19 04:10:00,1.0402,1.0402,1.0394,1.03945,180200000.0
2009-10-19 04:15:00,1.03945,1.04015,1.03945,1.04005,169600000.0
2009-10-19 04:20:00,1.04005,1.04005,1.0394,1.03945,230300000.0
2009-10-19 04:25:00,1.03945,1.03975,1.03945,1.03975,166800000.0
2009-10-19 04:30:00,1.03975,1.03975,1.0394,1.03945,250000000.0
2009-10-19 04:35:00,1.03945,1.0397,1.03921,1.03965,211500000.0
2009-10-19 04:40:00,1.03965,1.03975,1.03945,1.03945,267500000.0
2009-10-19 04:45:00,1.03945,1.0395,1.03855,1.03875,365300000.0
2009-10-19 04:50:00,1.03875,1.0389,1.03835,1.0389,518900000.0
2009-10-19 04:55:00,1.03895,1.0396,1.03865,1.0392,428900000.0
2009-10-19 05:00:00,1.0392,1.0393,1.03837,1.03854,359700000.0
2009-10-19 05:05:00,1.03847,1.0389,1.03847,1.03885,182800000.0
2009-10-19 05:10:00,1.03885,1.03905,1.0375,1.0376,433400000.0
2009-10-19 05:15:00,1.0376,1.03805,1.03755,1.03785,253600000.0
2009-10-19 05:20:00,1.03785,1.03815,1.03785,1.03795,111800000.0
2009-10-19 05:25:00,1.03795,1.03825,1.03775,1.03775,167500000.0
2009-10-19 05:30:00,1.03775,1.03795,1.03765,1.03775,85400000.0
2009-10-19 05:35:00,1.0379,1.0379,1.0375,1.0375,102900000.0
2009-10-19 05:40:00,1.0375,1.03765,1.03735,1.03735,108600000.0
2009-10-19 05:45:00,1.03735,1.03745,1.0364,1.0366,190900000.0
2009-10-19 05:50:00,1.0366,1.03695,1.03645,1.0369,319600000.0
2009-10-19 05:55:00,1.03685,1.03695,1.03675,1.0368,111900000.0
2009-10-19 06:00:00,1.03675,1.0368,1.0367,1.03675,72800000.0
2009-10-19 06:05:00,1.03645,1.03695,1.03631,1.0368,408700000.0
2009-10-19 06:10:00,1.0368,1.0369,1.03655,1.03655,181400000.0
2009-10-19 06:15:00,1.0367,1.03705,1.0365,1.03705,161600000.0
2009-10-19 06:20:00,1.03705,1.03795,1.03705,1.0379,143300000.0
2009-10-19 06:25:00,1.0379,1.03795,1.0376,1.0377,134200000.0
2009-10-19 06:30:00,1.03765,1.0377,1.03735,1.03755,175700000.0
2009-10-19 06:35:00,1.0376,1.03785,1.0376,1.03775,238000000.0
2009-10-19 06:40:00,1.03775,1.03865,1.03775,1.03865,180300000.0
2009-10-19 06:45:00,1.03865,1.03865,1.03845,1.03845,82600000.0
2009-10-19 06:50:00,1.03845,1.03885,1.0383,1.03885,132500000.0
2009-10-19 06:55:00,1.03885,1.03895,1.03875,1.03895,154700000.0
2009-10-19 07:00:00,1.03875,1.03895,1.0385,1.0385,171000000.0
2009-10-19 07:05:00,1.0385,1.0385,1.03805,1.03805,149000000.0
2009-10-19 07:10:00,1.03805,1.03815,1.0379,1.03795,96600000.0
2009-10-19 07:15:00,1.03795,1.03795,1.0376,1.03775,155600000.0
2009-10-19 07:20:00,1.03775,1.03785,1.0375,1.0375,206100000.0
2009-10-19 07:25:00,1.0375,1.03755,1.0371,1.0372,333200000.0
2009-10-19 07:30:00,1.0372,1.0372,1.03655,1.03665,349900000.0
2009-10-19 07:35:00,1.03665,1.03675,1.03605,1.03655,350300000.0
2009-10-19 07:40:00,1.03655,1.03655,1.03605,1.03645,454900000.0
2009-10-19 07:45:00,1.03645,1.03725,1.0364,1.03705,274400000.0
2009-10-19 07:50:00,1.03705,1.03705,1.03675,1.03675,313200000.0
2009-10-19 07:55:00,1.03675,1.03805,1.03675,1.03805,407000000.0
2009-10-19 08:00:00,1.03805,1.0382,1.0375,1.03795,408100000.0
2009-10-19 08:05:00,1.03795,1.0397,1.03795,1.039,667400000.0
2009-10-19 08:10:00,1.039,1.0395,1.03885,1.0391,615800000.0
2009-10-19 08:15:00,1.03915,1.0392,1.03855,1.03855,613000000.0
2009-10-19 08:20:00,1.03855,1.0386,1.03785,1.03845,600700000.0
2009-10-19 08:25:00,1.03845,1.03885,1.038,1.03845,850400000.0
2009-10-19 08:30:00,1.03845,1.03895,1.03845,1.0387,542399999.0
2009-10-19 08:35:00,1.0387,1.03875,1.03735,1.03765,1566200000.0
2009-10-19 08:40:00,1.03765,1.03765,1.03725,1.0374,758900000.0
2009-10-19 08:45:00,1.03745,1.0379,1.0373,1.03785,724800000.0
2009-10-19 08:50:00,1.03785,1.038,1.03715,1.0372,753000000.0
2009-10-19 08:55:00,1.03715,1.03855,1.03715,1.03755,982700000.0
2009-10-19 09:00:00,1.03755,1.03785,1.0362,1.0363,1574950001.0
2009-10-19 09:05:00,1.03635,1.0368,1.03525,1.03675,1752300000.0
2009-10-19 09:10:00,1.03675,1.03675,1.03605,1.03625,1529500000.0
2009-10-19 09:15:00,1.03625,1.03725,1.03595,1.03725,1283699998.0
2009-10-19 09:20:00,1.03725,1.03785,1.03705,1.03705,1148200000.0
2009-10-19 09:25:00,1.03705,1.0371,1.03645,1.03645,2020099998.0
2009-10-19 09:30:00,1.03645,1.03645,1.03445,1.03475,2773900000.0
2009-10-19 09:35:00,1.03475,1.0353,1.03465,1.03465,1643100000.0
2009-10-19 09:40:00,1.03465,1.0352,1.03415,1.0348,1298400000.0
2009-10-19 09:45:00,1.0348,1.03535,1.0342,1.03535,1170700000.0
2009-10-19 09:50:00,1.03535,1.0357,1.035,1.035,1064800000.0
2009-10-19 09:55:00,1.035,1.03575,1.0345,1.0351,1534000001.0
2009-10-19 10:00:00,1.03505,1.03575,1.0346,1.03575,1205400000.0
2009-10-19 10:05:00,1.03575,1.0361,1.0355,1.03555,721400000.0
2009-10-19 10:10:00,1.0356,1.0362,1.03555,1.03555,801600000.0
2009-10-19 10:15:00,1.03555,1.03645,1.03555,1.0361,1131000000.0
2009-10-19 10:20:00,1.0361,1.0362,1.0355,1.03555,1307500000.0
2009-10-19 10:25:00,1.03555,1.03555,1.0345,1.03465,884000000.0
2009-10-19 10:30:00,1.03465,1.03525,1.03465,1.03515,682600000.0
2009-10-19 10:35:00,1.03515,1.03555,1.0347,1.03555,1293200000.0
2009-10-19 10:40:00,1.03545,1.0362,1.03545,1.03615,1368999998.0
2009-10-19 10:45:00,1.0361,1.03695,1.0359,1.0364,1435900000.0
2009-10-19 10:50:00,1.0364,1.0364,1.03565,1.0359,1967200000.0
2009-10-19 10:55:00,1.03585,1.03595,1.0354,1.03545,989700000.0
2009-10-19 11:00:00,1.03545,1.03545,1.0349,1.0351,765100000.0
2009-10-19 11:05:00,1.0351,1.03545,1.035,1.03525,1227500000.0
2009-10-19 11:10:00,1.03525,1.0355,1.03515,1.03545,401000000.0
2009-10-19 11:15:00,1.03545,1.03545,1.0347,1.0349,967100000.0
2009-10-19 11:20:00,1.0349,1.03525,1.03485,1.0351,916599999.0
2009-10-19 11:25:00,1.0351,1.03525,1.0349,1.03515,1163599999.0
2009-10-19 11:30:00,1.03515,1.0352,1.0349,1.0351,598800000.0
2009-10-19 11:35:00,1.0351,1.03515,1.03465,1.0347,661800000.0
2009-10-19 11:40:00,1.03465,1.03475,1.0345,1.0345,1064600000.0
2009-10-19 11:45:00,1.0345,1.0346,1.0334,1.03355,1157400000.0
2009-10-19 11:50:00,1.03355,1.03385,1.0334,1.03375,1426700000.0
2009-10-19 11:55:00,1.03375,1.03425,1.0337,1.03405,511200000.0
2009-10-19 12:00:00,1.03405,1.03435,1.03355,1.0343,1049400000.0
2009-10-19 12:05:00,1.0343,1.0343,1.03335,1.03345,966800000.0
2009-10-19 12:10:00,1.0335,1.0336,1.0326,1.0326,1099900000.0
2009-10-19 12:15:00,1.0326,1.0331,1.0324,1.03295,1120000000.0
2009-10-19 12:20:00,1.0329,1.0333,1.0327,1.0332,671300000.0
2009-10-19 12:25:00,1.03325,1.0334,1.0332,1.0333,1211900000.0
2009-10-19 12:30:00,1.0333,1.03335,1.03295,1.03305,347100000.0
2009-10-19 12:35:00,1.03315,1.03355,1.03305,1.03325,477800000.0
2009-10-19 12:40:00,1.03325,1.03355,1.03325,1.0333,656600000.0
2009-10-19 12:45:00,1.0333,1.03345,1.0332,1.03345,472300000.0
2009-10-19 12:50:00,1.03345,1.03415,1.03335,1.03395,992300000.0
2009-10-19 12:55:00,1.03395,1.03435,1.0338,1.03425,1127300001.0
2009-10-19 13:00:00,1.03425,1.0343,1.03375,1.0341,589400000.0
2009-10-19 13:05:00,1.0341,1.0343,1.0338,1.034,1255699991.0
2009-10-19 13:10:00,1.034,1.0346,1.0339,1.0344,679399999.0
2009-10-19 13:15:00,1.0344,1.0344,1.03395,1.03405,622600001.0
2009-10-19 13:20:00,1.03405,1.0341,1.03355,1.03355,976700003.0
2009-10-19 13:25:00,1.03355,1.0336,1.03255,1.0326,1825400000.0
2009-10-19 13:30:00,1.0326,1.03355,1.03255,1.03345,1218200000.0
2009-10-19 13:35:00,1.03345,1.0339,1.03335,1.03365,1741400000.0
2009-10-19 13:40:00,1.03365,1.03415,1.0336,1.03395,1132900001.0
2009-10-19 13:45:00,1.034,1.0343,1.03355,1.0336,1545400002.0
2009-10-19 13:50:00,1.0336,1.034,1.03315,1.03375,1724899999.0
2009-10-19 13:55:00,1.03375,1.03425,1.03365,1.03425,1438899993.0
2009-10-19 14:00:00,1.03425,1.03435,1.03425,1.03425,1192899992.0
2009-10-19 14:05:00,1.03425,1.035,1.03375,1.03485,1362599999.0
2009-10-19 14:10:00,1.03485,1.0356,1.0348,1.03525,2018900002.0
2009-10-19 14:15:00,1.03525,1.03595,1.03505,1.0356,1966600000.0
2009-10-19 14:20:00,1.0356,1.0369,1.03545,1.03595,2579899996.0
2009-10-19 14:25:00,1.03595,1.03665,1.0359,1.03615,2261500001.0
2009-10-19 14:30:00,1.03615,1.0362,1.03555,1.03575,1811700000.0
2009-10-19 14:35:00,1.0358,1.0358,1.03435,1.03475,2692299999.0
2009-10-19 14:40:00,1.03475,1.03635,1.03475,1.0363,1641099998.0
2009-10-19 14:45:00,1.0363,1.0372,1.0363,1.03665,1550300001.0
2009-10-19 14:50:00,1.0367,1.0372,1.03655,1.03665,1706000006.0
2009-10-19 14:55:00,1.03665,1.03685,1.03625,1.03625,2249099999.0
2009-10-19 15:00:00,1.03625,1.03745,1.03615,1.03705,1652999998.0
2009-10-19 15:05:00,1.03705,1.03725,1.03665,1.03675,1864200002.0
2009-10-19 15:10:00,1.03675,1.0376,1.03675,1.03685,1628899998.0
2009-10-19 15:15:00,1.03685,1.03685,1.03565,1.0358,2042999998.0
2009-10-19 15:20:00,1.0358,1.03645,1.0358,1.03645,1074999999.0
2009-10-19 15:25:00,1.03645,1.0367,1.03635,1.03665,627800000.0
2009-10-19 15:30:00,1.03665,1.03745,1.03635,1.03725,2118700000.0
2009-10-19 15:35:00,1.03725,1.0373,1.03655,1.03675,3840500004.0
2009-10-19 15:40:00,1.03675,1.03725,1.036,1.03725,2848299999.0
2009-10-19 15:45:00,1.03725,1.03795,1.03675,1.03755,2983299996.0
2009-10-19 15:50:00,1.03755,1.0389,1.03755,1.03865,3173899999.0
2009-10-19 15:55:00,1.03865,1.03935,1.03835,1.039,2609900000.0
2009-10-19 16:00:00,1.03905,1.03905,1.0371,1.03745,2824900001.0
2009-10-19 16:05:00,1.03735,1.0379,1.03705,1.03765,3059899998.0
2009-10-19 16:10:00,1.03765,1.03815,1.03665,1.03705,3392399997.0
2009-10-19 16:15:00,1.03705,1.03755,1.03675,1.03725,3621099998.0
2009-10-19 16:20:00,1.03725,1.0373,1.0349,1.03565,4211000003.0
2009-10-19 16:25:00,1.03565,1.03605,1.03545,1.0357,3267099998.0
2009-10-19 16:30:00,1.0357,1.03595,1.03495,1.03565,2999000001.0
2009-10-19 16:35:00,1.03565,1.03585,1.03395,1.03395,3019599997.0
2009-10-19 16:40:00,1.03395,1.03465,1.03345,1.0345,2748199999.0
2009-10-19 16:45:00,1.0345,1.03465,1.03385,1.0342,2557800000.0
2009-10-19 16:50:00,1.03415,1.0345,1.0338,1.0339,1429290002.0
2009-10-19 16:55:00,1.03395,1.03425,1.03325,1.0341,1655199999.0
2009-10-19 17:00:00,1.03405,1.0347,1.03395,1.0347,2187300000.0
2009-10-19 17:05:00,1.0347,1.03475,1.03405,1.0346,2449000002.0
2009-10-19 17:10:00,1.0346,1.0347,1.03375,1.03375,1358700000.0
2009-10-19 17:15:00,1.03385,1.03385,1.0327,1.0329,2051099999.0
2009-10-19 17:20:00,1.0329,1.0332,1.03245,1.03295,2392900001.0
2009-10-19 17:25:00,1.03295,1.03305,1.03205,1.03275,2854399999.0
2009-10-19 17:30:00,1.03275,1.0328,1.03185,1.03265,2724599999.0
2009-10-19 17:35:00,1.03265,1.03275,1.0318,1.0319,1607000000.0
2009-10-19 17:40:00,1.0319,1.03205,1.0301,1.03075,1675999996.0
2009-10-19 17:45:00,1.03075,1.03075,1.03015,1.03055,1715299999.0
2009-10-19 17:50:00,1.03055,1.0306,1.03005,1.0303,2039300000.0
2009-10-19 17:55:00,1.0303,1.0309,1.03025,1.0306,2356400000.0
2009-10-19 18:00:00,1.0306,1.03105,1.0305,1.0307,1278400000.0
2009-10-19 18:05:00,1.0307,1.0308,1.03015,1.03025,926700000.0
2009-10-19 18:10:00,1.03025,1.0305,1.03015,1.03025,602100000.0
2009-10-19 18:15:00,1.03025,1.0304,1.03005,1.03025,622400000.0
2009-10-19 18:20:00,1.03025,1.0308,1.03015,1.03065,1054199999.0
2009-10-19 18:25:00,1.03065,1.0312,1.0305,1.03115,1338400000.0
2009-10-19 18:30:00,1.03115,1.03135,1.03105,1.0313,1388300002.0
2009-10-19 18:35:00,1.0313,1.03145,1.0309,1.0314,1165999999.0
2009-10-19 18:40:00,1.0314,1.03145,1.03015,1.03015,1485500001.0
2009-10-19 18:45:00,1.0302,1.0303,1.03005,1.0302,866199999.0
2009-10-19 18:50:00,1.0302,1.0306,1.0302,1.03035,1161799999.0
2009-10-19 18:55:00,1.03035,1.0304,1.03015,1.03025,1081499999.0
2009-10-19 19:00:00,1.03025,1.03095,1.03025,1.0304,1221799999.0
2009-10-19 19:05:00,1.0304,1.03055,1.0303,1.0304,333700000.0
2009-10-19 19:10:00,1.0304,1.03065,1.0302,1.0303,608300000.0
2009-10-19 19:15:00,1.03035,1.03045,1.03015,1.0304,528800001.0
2009-10-19 19:20:00,1.03035,1.03035,1.0289,1.02915,1433000002.0
2009-10-19 19:25:00,1.02915,1.02935,1.0286,1.02875,1988000000.0
2009-10-19 19:30:00,1.02875,1.0295,1.02875,1.02935,1370800001.0
2009-10-19 19:35:00,1.02935,1.02935,1.02835,1.029,1244099998.0
2009-10-19 19:40:00,1.029,1.029,1.0282,1.02875,1355699999.0
2009-10-19 19:45:00,1.02875,1.02945,1.02875,1.02925,965360000.0
2009-10-19 19:50:00,1.02925,1.0295,1.02925,1.02935,649160000.0
2009-10-19 19:55:00,1.02935,1.0295,1.02935,1.02935,649200000.0
2009-10-19 20:00:00,1.02935,1.0295,1.02935,1.0294,846100000.0
2009-10-19 20:05:00,1.02935,1.02935,1.02915,1.0292,793100000.0
2009-10-19 20:10:00,1.0292,1.0294,1.02885,1.0289,1185000000.0
2009-10-19 20:15:00,1.0289,1.029,1.02865,1.0287,1206500000.0
2009-10-19 20:20:00,1.02875,1.0292,1.02865,1.0291,772500000.0
2009-10-19 20:25:00,1.0291,1.02915,1.0289,1.029,656500000.0
2009-10-19 20:30:00,1.02905,1.0291,1.02865,1.0291,789600000.0
2009-10-19 20:35:00,1.0291,1.02925,1.029,1.0291,970599998.0
2009-10-19 20:40:00,1.0291,1.0291,1.02895,1.02895,1057199998.0
2009-10-19 20:45:00,1.02895,1.02905,1.02855,1.02865,1281200001.0
2009-10-19 20:50:00,1.02865,1.02905,1.02825,1.0283,1414600000.0
2009-10-19 20:55:00,1.0283,1.02865,1.0281,1.0286,1458899999.0
2009-10-19 21:00:00,1.0286,1.02925,1.0286,1.02915,1177700000.0
2009-10-19 21:05:00,1.0292,1.0294,1.029,1.0294,739200001.0
2009-10-19 21:10:00,1.0293,1.0296,1.02925,1.0294,702000000.0
2009-10-19 21:15:00,1.0294,1.0296,1.02935,1.0294,597600000.0
2009-10-19 21:20:00,1.02945,1.02975,1.02945,1.02975,613000000.0
2009-10-19 21:25:00,1.02975,1.0301,1.0296,1.0296,635200000.0
2009-10-19 21:30:00,1.02965,1.0297,1.02925,1.0296,712700000.0
2009-10-19 21:35:00,1.0296,1.02965,1.02925,1.02945,287300000.0
2009-10-19 21:40:00,1.02945,1.02955,1.0291,1.02915,1123199999.0
2009-10-19 21:45:00,1.02915,1.02915,1.02855,1.0288,406200000.0
2009-10-19 21:50:00,1.0288,1.0295,1.0288,1.02895,1256999999.0
2009-10-19 21:55:00,1.02895,1.0292,1.02875,1.02905,468600000.0
2009-10-19 22:00:00,1.02905,1.02985,1.02905,1.02975,932200000.0
2009-10-19 22:05:00,1.02975,1.0302,1.02945,1.0298,655100000.0
2009-10-19 22:10:00,1.0298,1.02995,1.02945,1.02965,452600000.0
2009-10-19 22:15:00,1.02965,1.02985,1.0294,1.0294,314200000.0
2009-10-19 22:20:00,1.0294,1.0298,1.02924,1.02955,99200000.0
2009-10-19 22:25:00,1.02955,1.02985,1.02945,1.02975,159200000.0
2009-10-19 22:30:00,1.02975,1.02975,1.0287,1.0288,759500000.0
2009-10-19 22:35:00,1.0288,1.02885,1.0282,1.02835,214700000.0
2009-10-19 22:40:00,1.02835,1.02865,1.028,1.02825,173900000.0
2009-10-19 22:45:00,1.02825,1.0285,1.0278,1.028,419700000.0
2009-10-19 22:50:00,1.0281,1.02825,1.0279,1.02815,183800000.0
2009-10-19 22:55:00,1.02815,1.02835,1.02793,1.02825,293800000.0
2009-10-19 23:00:00,1.02825,1.02825,1.02765,1.0282,13300000.0
2009-10-19 23:05:00,1.0282,1.0282,1.0282,1.0282,3700000.0
2009-10-19 23:10:00,1.0282,1.0282,1.02785,1.028,57900000.0
2009-10-19 23:15:00,1.028,1.0281,1.028,1.0281,27600000.0
2009-10-19 23:20:00,1.0281,1.0285,1.0281,1.0283,48600000.0
2009-10-19 23:25:00,1.02803,1.02855,1.02773,1.02789,165800000.0
2009-10-19 23:30:00,1.0282,1.0283,1.02785,1.0282,135400000.0
2009-10-19 23:35:00,1.02825,1.02825,1.02768,1.02777,199700000.0
2009-10-19 23:40:00,1.02768,1.02795,1.02766,1.02768,147700000.0
2009-10-19 23:45:00,1.02795,1.02795,1.02695,1.02755,247700000.0
2009-10-19 23:50:00,1.02745,1.02765,1.0274,1.02755,82600000.0
2009-10-19 23:55:00,1.02755,1.02775,1.02715,1.0276,128700000.0
2009-10-20 00:00:00,1.0276,1.0284,1.02755,1.0283,332700000.0
2009-10-20 00:05:00,1.0283,1.02845,1.02791,1.028,176000000.0
2009-10-20 00:10:00,1.02815,1.02865,1.02815,1.0283,95900000.0
2009-10-20 00:15:00,1.02835,1.02905,1.02835,1.0289,216100000.0
2009-10-20 00:20:00,1.02895,1.02925,1.0288,1.02925,235400000.0
2009-10-20 00:25:00,1.02925,1.02935,1.02876,1.02884,200900000.0
2009-10-20 00:30:00,1.02925,1.02925,1.0289,1.02895,209799999.0
2009-10-20 00:35:00,1.0291,1.0293,1.02875,1.02905,655699999.0
2009-10-20 00:40:00,1.02915,1.0292,1.02875,1.02905,86600000.0
2009-10-20 00:45:00,1.0291,1.0291,1.0288,1.0289,117400000.0
2009-10-20 00:50:00,1.02895,1.0291,1.02818,1.0284,207600000.0
2009-10-20 00:55:00,1.0284,1.0287,1.0278,1.02865,317700000.0
2009-10-20 01:00:00,1.02865,1.02915,1.0286,1.0291,357400000.0
2009-10-20 01:05:00,1.0291,1.02965,1.02851,1.0295,176200000.0
2009-10-20 01:10:00,1.0295,1.0296,1.02875,1.02925,248200000.0
2009-10-20 01:15:00,1.0292,1.0292,1.02853,1.02858,164200000.0
2009-10-20 01:20:00,1.02905,1.02905,1.0282,1.0282,122900000.0
2009-10-20 01:25:00,1.0282,1.02835,1.0282,1.0283,168700000.0
2009-10-20 01:30:00,1.0283,1.0283,1.02795,1.02795,346400000.0
2009-10-20 01:35:00,1.028,1.02815,1.02795,1.02805,192600000.0
2009-10-20 01:40:00,1.02815,1.02825,1.02761,1.02777,44200000.0
2009-10-20 01:45:00,1.02815,1.0288,1.0281,1.0288,84400000.0
2009-10-20 01:50:00,1.0288,1.02895,1.02855,1.02875,156600000.0
2009-10-20 01:55:00,1.02875,1.02875,1.0286,1.0286,168700000.0
2009-10-20 02:00:00,1.02865,1.02905,1.0285,1.02875,132300000.0
2009-10-20 02:05:00,1.0289,1.02915,1.02865,1.02865,252500000.0
2009-10-20 02:10:00,1.02875,1.02895,1.02865,1.0287,324300000.0
2009-10-20 02:15:00,1.0287,1.02935,1.0286,1.02935,229700000.0
2009-10-20 02:20:00,1.02935,1.02965,1.02925,1.02945,260300000.0
2009-10-20 02:25:00,1.0292,1.02965,1.02915,1.0292,173000000.0
2009-10-20 02:30:00,1.02915,1.02915,1.02775,1.02795,341700000.0
2009-10-20 02:35:00,1.02805,1.02855,1.02805,1.02835,122500000.0
2009-10-20 02:40:00,1.02835,1.02915,1.02835,1.02885,209800000.0
2009-10-20 02:45:00,1.02885,1.029,1.0284,1.02855,225240000.0
2009-10-20 02:50:00,1.02855,1.02905,1.02845,1.0285,228500000.0
2009-10-20 02:55:00,1.02855,1.02865,1.02835,1.02845,192500000.0
2009-10-20 03:00:00,1.02845,1.02855,1.0282,1.02825,211200000.0
2009-10-20 03:05:00,1.02825,1.0284,1.0282,1.0282,240000000.0
2009-10-20 03:10:00,1.02825,1.02835,1.02786,1.02825,174500000.0
2009-10-20 03:15:00,1.02825,1.02825,1.02792,1.02825,58000000.0
2009-10-20 03:20:00,1.02825,1.02845,1.02825,1.02845,179500000.0
2009-10-20 03:25:00,1.02845,1.02875,1.02835,1.02875,322800000.0
2009-10-20 03:30:00,1.02875,1.02905,1.02845,1.0287,408600000.0
2009-10-20 03:35:00,1.0287,1.02925,1.02845,1.02885,469200000.0
2009-10-20 03:40:00,1.02885,1.02905,1.0285,1.0285,118300000.0
2009-10-20 03:45:00,1.0285,1.02865,1.02785,1.02795,478900000.0
2009-10-20 03:50:00,1.02795,1.02795,1.02705,1.02725,606100000.0
2009-10-20 03:55:00,1.02725,1.02765,1.02725,1.02745,286900000.0
2009-10-20 04:00:00,1.02745,1.02755,1.0274,1.0274,93200000.0
2009-10-20 04:05:00,1.02745,1.0275,1.02718,1.0273,91600000.0
2009-10-20 04:10:00,1.0275,1.0275,1.02745,1.02745,133800000.0
2009-10-20 04:15:00,1.02745,1.0275,1.02745,1.02745,114400000.0
2009-10-20 04:20:00,1.02718,1.02745,1.02687,1.02715,359200000.0
2009-10-20 04:25:00,1.02715,1.02735,1.02715,1.0272,259400000.0
2009-10-20 04:30:00,1.02715,1.02735,1.02715,1.02735,155200000.0
2009-10-20 04:35:00,1.02735,1.02755,1.02735,1.02745,458000000.0
2009-10-20 04:40:00,1.02745,1.02755,1.0274,1.0275,365100000.0
2009-10-20 04:45:00,1.02755,1.02795,1.02755,1.02785,73100000.0
2009-10-20 04:50:00,1.02785,1.02785,1.02744,1.02775,88000000.0
2009-10-20 04:55:00,1.02775,1.02775,1.0276,1.02775,98300000.0
2009-10-20 05:00:00,1.02775,1.0279,1.0274,1.0279,190400000.0
2009-10-20 05:05:00,1.02785,1.028,1.0278,1.02795,115300000.0
2009-10-20 05:10:00,1.02795,1.02795,1.02767,1.02795,119000000.0
2009-10-20 05:15:00,1.02795,1.02805,1.02785,1.02805,98300000.0
2009-10-20 05:20:00,1.02805,1.02835,1.02805,1.0281,250200000.0
2009-10-20 05:25:00,1.0281,1.02815,1.02795,1.02805,34500000.0
2009-10-20 05:30:00,1.02805,1.02815,1.02765,1.02815,208500000.0
2009-10-20 05:35:00,1.02815,1.0287,1.02782,1.0286,203700000.0
2009-10-20 05:40:00,1.02855,1.02875,1.02815,1.02815,174500000.0
2009-10-20 05:45:00,1.0281,1.0287,1.0281,1.02825,483800000.0
2009-10-20 05:50:00,1.02825,1.02825,1.02815,1.02825,750500000.0
2009-10-20 05:55:00,1.02835,1.02835,1.02825,1.02835,140200000.0
2009-10-20 06:00:00,1.02835,1.0284,1.02835,1.02835,106500000.0
2009-10-20 06:05:00,1.02835,1.0284,1.02785,1.02785,258000000.0
2009-10-20 06:10:00,1.0279,1.028,1.02785,1.02785,219700000.0
2009-10-20 06:15:00,1.02785,1.0279,1.02735,1.0277,342300000.0
2009-10-20 06:20:00,1.02775,1.0282,1.0277,1.02815,249600000.0
2009-10-20 06:25:00,1.02815,1.02845,1.02815,1.02845,292900000.0
2009-10-20 06:30:00,1.02845,1.02855,1.02825,1.0285,500100000.0
2009-10-20 06:35:00,1.0285,1.02865,1.0282,1.0282,237800000.0
2009-10-20 06:40:00,1.0282,1.02835,1.02805,1.02825,384600000.0
2009-10-20 06:45:00,1.02825,1.02835,1.0281,1.0281,313000000.0
2009-10-20 06:50:00,1.02805,1.02805,1.02755,1.02755,372500000.0
2009-10-20 06:55:00,1.02755,1.02765,1.02745,1.02765,99900000.0
2009-10-20 07:00:00,1.02765,1.02875,1.02765,1.02865,361100000.0
2009-10-20 07:05:00,1.02865,1.02885,1.02835,1.02845,247200000.0
2009-10-20 07:10:00,1.02845,1.02875,1.02835,1.02865,237600000.0
2009-10-20 07:15:00,1.02865,1.0289,1.02865,1.02865,209600000.0
2009-10-20 07:20:00,1.02865,1.02875,1.02845,1.0285,221600000.0
2009-10-20 07:25:00,1.0285,1.02855,1.0281,1.02825,311200000.0
2009-10-20 07:30:00,1.02825,1.02845,1.02825,1.02845,104700000.0
2009-10-20 07:35:00,1.02845,1.0288,1.02845,1.02875,68800000.0
2009-10-20 07:40:00,1.02875,1.02945,1.02865,1.0293,179400000.0
2009-10-20 07:45:00,1.0293,1.02935,1.02905,1.02905,145100000.0
2009-10-20 07:50:00,1.02905,1.02945,1.029,1.02905,233500000.0
2009-10-20 07:55:00,1.02905,1.02995,1.02905,1.02905,531600000.0
2009-10-20 08:00:00,1.029,1.02925,1.02845,1.02855,283300000.0
2009-10-20 08:05:00,1.02855,1.02875,1.02835,1.02845,426000000.0
2009-10-20 08:10:00,1.02845,1.02855,1.02845,1.02845,198900000.0
2009-10-20 08:15:00,1.02845,1.02915,1.02845,1.0285,559200000.0
2009-10-20 08:20:00,1.0285,1.02855,1.02735,1.02755,258800000.0
2009-10-20 08:25:00,1.02755,1.0283,1.02705,1.02825,920070000.0
2009-10-20 08:30:00,1.0283,1.02955,1.0281,1.02885,908900000.0
2009-10-20 08:35:00,1.02885,1.02885,1.0284,1.0286,616900000.0
2009-10-20 08:40:00,1.0286,1.0288,1.02795,1.0282,503600002.0
2009-10-20 08:45:00,1.0282,1.02855,1.02805,1.0284,611000000.0
2009-10-20 08:50:00,1.0284,1.02855,1.02835,1.0284,301000000.0
2009-10-20 08:55:00,1.02845,1.0286,1.0266,1.0266,803100001.0
2009-10-20 09:00:00,1.0266,1.02765,1.0265,1.0276,962300000.0
2009-10-20 09:05:00,1.0276,1.0289,1.0276,1.0282,692299999.0
2009-10-20 09:10:00,1.0282,1.02895,1.02815,1.0288,829500000.0
2009-10-20 09:15:00,1.0288,1.0288,1.028,1.02805,446100000.0
2009-10-20 09:20:00,1.0281,1.0292,1.0281,1.02875,1028099999.0
2009-10-20 09:25:00,1.02875,1.0291,1.0286,1.0288,726900000.0
2009-10-20 09:30:00,1.02875,1.02885,1.0284,1.02875,367000000.0
2009-10-20 09:35:00,1.0287,1.02895,1.02855,1.02895,428100000.0
2009-10-20 09:40:00,1.02895,1.02965,1.0286,1.0295,1129500000.0
2009-10-20 09:45:00,1.02955,1.03075,1.02945,1.03075,803600000.0
2009-10-20 09:50:00,1.03075,1.03075,1.02965,1.0297,501300000.0
2009-10-20 09:55:00,1.0297,1.03045,1.0297,1.03035,998400001.0
2009-10-20 10:00:00,1.0304,1.03105,1.03025,1.03085,836600000.0
2009-10-20 10:05:00,1.03085,1.0315,1.0305,1.03145,1278399998.0
2009-10-20 10:10:00,1.03145,1.0317,1.03055,1.03065,1817400000.0
2009-10-20 10:15:00,1.03065,1.03095,1.03045,1.03075,1767799999.0
2009-10-20 10:20:00,1.03075,1.03095,1.0298,1.03005,1853900000.0
2009-10-20 10:25:00,1.03005,1.03035,1.02975,1.0301,1382100000.0
2009-10-20 10:30:00,1.03015,1.0305,1.0297,1.03,1187500000.0
2009-10-20 10:35:00,1.03,1.0303,1.02945,1.0303,1120300000.0
2009-10-20 10:40:00,1.0303,1.0307,1.03,1.0306,781100000.0
2009-10-20 10:45:00,1.03055,1.03085,1.03045,1.0307,691100000.0
2009-10-20 10:50:00,1.0307,1.03075,1.03025,1.03035,697100000.0
2009-10-20 10:55:00,1.03035,1.0306,1.03025,1.03045,770700000.0
2009-10-20 11:00:00,1.03035,1.0306,1.02985,1.03,739500000.0
2009-10-20 11:05:00,1.0301,1.03025,1.029,1.0293,1408699999.0
2009-10-20 11:10:00,1.0293,1.0298,1.02915,1.0294,585000000.0
2009-10-20 11:15:00,1.02945,1.03025,1.02935,1.03,2209000000.0
2009-10-20 11:20:00,1.03,1.0302,1.0299,1.03015,742400000.0
2009-10-20 11:25:00,1.03025,1.03095,1.0302,1.03055,1299200000.0
2009-10-20 11:30:00,1.03055,1.03055,1.03005,1.0302,1183500001.0
2009-10-20 11:35:00,1.0302,1.0306,1.03015,1.03035,1513099999.0
2009-10-20 11:40:00,1.0303,1.0307,1.03025,1.0303,1800099999.0
2009-10-20 11:45:00,1.0303,1.0307,1.03015,1.03035,1871700000.0
2009-10-20 11:50:00,1.03035,1.03095,1.03035,1.0307,1306699998.0
2009-10-20 11:55:00,1.0307,1.0313,1.0307,1.0308,600300003.0
2009-10-20 12:00:00,1.03075,1.031,1.0306,1.0307,1350600001.0
2009-10-20 12:05:00,1.0307,1.03095,1.03065,1.03085,821300002.0
2009-10-20 12:10:00,1.03075,1.031,1.0307,1.031,587500000.0
2009-10-20 12:15:00,1.0309,1.03165,1.03085,1.0313,291500000.0
2009-10-20 12:20:00,1.03145,1.03145,1.0306,1.03075,1296900000.0
2009-10-20 12:25:00,1.03075,1.03105,1.03065,1.0308,1244800000.0
2009-10-20 12:30:00,1.0308,1.0315,1.0308,1.0313,1048200000.0
2009-10-20 12:35:00,1.0313,1.03205,1.0311,1.0317,918700000.0
2009-10-20 12:40:00,1.0317,1.03185,1.03105,1.03115,1248100000.0
2009-10-20 12:45:00,1.03115,1.03165,1.0311,1.03145,765500000.0
2009-10-20 12:50:00,1.03145,1.03215,1.03135,1.03215,892200001.0
2009-10-20 12:55:00,1.0322,1.0332,1.0321,1.0329,1346400001.0
2009-10-20 13:00:00,1.0329,1.0332,1.0325,1.0328,1282800000.0
2009-10-20 13:05:00,1.0328,1.03285,1.0322,1.03245,920999999.0
2009-10-20 13:10:00,1.03255,1.03295,1.0324,1.0328,1221800001.0
2009-10-20 13:15:00,1.03275,1.03325,1.0326,1.0332,1035700001.0
2009-10-20 13:20:00,1.0332,1.03395,1.0325,1.0325,977749999.0
2009-10-20 13:25:00,1.0325,1.0326,1.0314,1.03185,1690500001.0
2009-10-20 13:30:00,1.03185,1.0323,1.0304,1.03125,2612299998.0
2009-10-20 13:35:00,1.03135,1.03225,1.03115,1.0322,1894600003.0
2009-10-20 13:40:00,1.03215,1.03255,1.0321,1.0323,717400000.0
2009-10-20 13:45:00,1.0323,1.03275,1.0318,1.0318,1031300000.0
2009-10-20 13:50:00,1.0318,1.03255,1.03175,1.03245,1417300000.0
2009-10-20 13:55:00,1.03245,1.03245,1.03165,1.0318,649399998.0
2009-10-20 14:00:00,1.0318,1.03205,1.0316,1.0316,834299999.0
2009-10-20 14:05:00,1.0316,1.03165,1.03075,1.03115,1753999998.0
2009-10-20 14:10:00,1.0312,1.03205,1.03115,1.0313,1352000000.0
2009-10-20 14:15:00,1.03135,1.0315,1.03055,1.03105,1831880000.0
2009-10-20 14:20:00,1.03105,1.03185,1.03035,1.0317,1380600002.0
2009-10-20 14:25:00,1.0317,1.03225,1.0307,1.0311,868100000.0
2009-10-20 14:30:00,1.0314,1.03285,1.03045,1.0315,2366799995.0
2009-10-20 14:35:00,1.0315,1.03335,1.0315,1.03275,1154500000.0
2009-10-20 14:40:00,1.03275,1.0331,1.03175,1.03185,817800000.0
2009-10-20 14:45:00,1.03195,1.03265,1.03185,1.03265,1101400000.0
2009-10-20 14:50:00,1.03265,1.03295,1.03165,1.03165,1860219997.0
2009-10-20 14:55:00,1.03165,1.03185,1.03085,1.03135,1027900000.0
2009-10-20 15:00:00,1.03135,1.03695,1.03135,1.0365,2656899995.0
2009-10-20 15:05:00,1.03645,1.03845,1.0361,1.0374,3243199995.0
2009-10-20 15:10:00,1.03735,1.0378,1.0365,1.03675,2873070002.0
2009-10-20 15:15:00,1.03675,1.03935,1.03675,1.03915,2924019996.0
2009-10-20 15:20:00,1.0392,1.0396,1.0385,1.03905,2544899997.0
2009-10-20 15:25:00,1.0391,1.0391,1.03765,1.03835,2307760001.0
2009-10-20 15:30:00,1.03835,1.04075,1.0383,1.0401,3416500005.0
2009-10-20 15:35:00,1.0401,1.04125,1.03975,1.04035,3811299993.0
2009-10-20 15:40:00,1.04035,1.0414,1.03925,1.0409,3130100006.0
2009-10-20 15:45:00,1.04105,1.04215,1.0409,1.04115,3158700001.0
2009-10-20 15:50:00,1.04105,1.0424,1.04085,1.04085,2281320001.0
2009-10-20 15:55:00,1.04085,1.0416,1.0406,1.0406,2237420000.0
2009-10-20 16:00:00,1.0406,1.04225,1.04025,1.04195,2858350000.0
2009-10-20 16:05:00,1.04195,1.0422,1.0413,1.0418,1750240000.0
2009-10-20 16:10:00,1.0418,1.04385,1.0418,1.04355,2781400002.0
2009-10-20 16:15:00,1.04345,1.04835,1.04345,1.04745,3797149996.0
2009-10-20 16:20:00,1.04745,1.04795,1.04625,1.04635,2700799999.0
2009-10-20 16:25:00,1.0463,1.0474,1.0459,1.04725,2367299999.0
2009-10-20 16:30:00,1.04725,1.0475,1.04645,1.04665,2488699999.0
2009-10-20 16:35:00,1.04665,1.0468,1.04565,1.0458,3174900002.0
2009-10-20 16:40:00,1.0458,1.0466,1.04565,1.0464,1269400000.0
2009-10-20 16:45:00,1.04635,1.04935,1.04615,1.04935,3646700001.0
2009-10-20 16:50:00,1.04935,1.04935,1.0472,1.04725,2812699999.0
2009-10-20 16:55:00,1.04725,1.04885,1.0467,1.0488,3719900001.0
2009-10-20 17:00:00,1.04885,1.04925,1.04785,1.04915,2270399995.0
2009-10-20 17:05:00,1.04915,1.0496,1.0491,1.0493,2410999998.0
2009-10-20 17:10:00,1.0493,1.04975,1.04905,1.04905,2386900001.0
2009-10-20 17:15:00,1.04905,1.0495,1.0487,1.04895,2325500000.0
2009-10-20 17:20:00,1.04895,1.04915,1.0482,1.04865,2076299999.0
2009-10-20 17:25:00,1.04865,1.04935,1.0482,1.04915,2372899998.0
2009-10-20 17:30:00,1.04915,1.0497,1.04905,1.0493,1655800000.0
2009-10-20 17:35:00,1.0493,1.0526,1.0493,1.052,2775500006.0
2009-10-20 17:40:00,1.052,1.05255,1.0513,1.0518,3278099995.0
2009-10-20 17:45:00,1.05185,1.0521,1.05115,1.0517,4198900000.0
2009-10-20 17:50:00,1.0517,1.0517,1.05065,1.05105,2542800001.0
2009-10-20 17:55:00,1.05105,1.0515,1.04925,1.04935,2661099999.0
2009-10-20 18:00:00,1.04935,1.05065,1.04925,1.05025,2310700000.0
2009-10-20 18:05:00,1.05025,1.05055,1.0497,1.0497,2360599999.0
2009-10-20 18:10:00,1.0497,1.05035,1.04955,1.05005,2039000003.0
2009-10-20 18:15:00,1.05005,1.05065,1.04965,1.05055,1724000000.0
2009-10-20 18:20:00,1.05055,1.05065,1.04955,1.0496,758700000.0
2009-10-20 18:25:00,1.0496,1.0496,1.04895,1.04935,1230900000.0
2009-10-20 18:30:00,1.04925,1.05055,1.0492,1.0505,1930800000.0
2009-10-20 18:35:00,1.0505,1.05195,1.0504,1.0518,2131399998.0
2009-10-20 18:40:00,1.0518,1.05185,1.05015,1.05035,1497500001.0
2009-10-20 18:45:00,1.05035,1.05035,1.04925,1.0493,1709800000.0
2009-10-20 18:50:00,1.0493,1.04935,1.04835,1.049,1091700000.0
2009-10-20 18:55:00,1.04905,1.0491,1.0481,1.0482,925499999.0
2009-10-20 19:00:00,1.04825,1.04865,1.0475,1.04855,1648800001.0
2009-10-20 19:05:00,1.0485,1.0487,1.0479,1.04815,436800000.0
2009-10-20 19:10:00,1.04825,1.04835,1.0475,1.048,691900000.0
2009-10-20 19:15:00,1.048,1.04865,1.04785,1.04865,801300000.0
2009-10-20 19:20:00,1.04865,1.0488,1.04845,1.04855,1073700000.0
2009-10-20 19:25:00,1.04855,1.04925,1.04845,1.04925,1644800001.0
2009-10-20 19:30:00,1.04925,1.04955,1.04905,1.0494,1494600000.0
2009-10-20 19:35:00,1.0494,1.05,1.0494,1.05,654200000.0
2009-10-20 19:40:00,1.05,1.0509,1.04995,1.0508,2229799998.0
2009-10-20 19:45:00,1.0508,1.0509,1.04875,1.0493,1291899998.0
2009-10-20 19:50:00,1.04925,1.04925,1.04885,1.04915,811440000.0
2009-10-20 19:55:00,1.0492,1.0511,1.0492,1.0508,1465100002.0
2009-10-20 20:00:00,1.05075,1.0514,1.0505,1.05055,1373599998.0
2009-10-20 20:05:00,1.05055,1.0506,1.0497,1.04985,868300001.0
2009-10-20 20:10:00,1.04985,1.05,1.04945,1.0496,249800000.0
2009-10-20 20:15:00,1.04965,1.0497,1.04815,1.04825,761100000.0
2009-10-20 20:20:00,1.04825,1.049,1.04825,1.04875,1200900000.0
2009-10-20 20:25:00,1.04875,1.04935,1.0485,1.04855,894600002.0
2009-10-20 20:30:00,1.04855,1.0491,1.0485,1.0485,1254099999.0
2009-10-20 20:35:00,1.0485,1.04915,1.0485,1.0488,1052200000.0
2009-10-20 20:40:00,1.0489,1.04915,1.04875,1.04905,913899999.0
2009-10-20 20:45:00,1.0491,1.04955,1.0489,1.0494,1430489999.0
2009-10-20 20:50:00,1.0494,1.04975,1.0489,1.04975,1505299998.0
2009-10-20 20:55:00,1.04975,1.0507,1.04975,1.05035,1844700004.0
2009-10-20 21:00:00,1.05035,1.05035,1.04935,1.0494,959900000.0
2009-10-20 21:05:00,1.04945,1.05005,1.0492,1.0498,381800000.0
2009-10-20 21:10:00,1.0498,1.05105,1.04975,1.05105,910600000.0
2009-10-20 21:15:00,1.051,1.05135,1.05035,1.05035,1040000000.0
2009-10-20 21:20:00,1.05035,1.051,1.0503,1.051,744200000.0
2009-10-20 21:25:00,1.05105,1.05145,1.05095,1.051,556500000.0
2009-10-20 21:30:00,1.05095,1.05095,1.0501,1.0501,1419299999.0
2009-10-20 21:35:00,1.05015,1.0502,1.04995,1.05005,470800000.0
2009-10-20 21:40:00,1.05005,1.0503,1.04995,1.0502,895500000.0
2009-10-20 21:45:00,1.0502,1.0505,1.05,1.0504,581600000.0
2009-10-20 21:50:00,1.0504,1.05045,1.0503,1.05035,1246800000.0
2009-10-20 21:55:00,1.05035,1.0507,1.05015,1.05055,1158300000.0
2009-10-20 22:00:00,1.05055,1.05065,1.0494,1.04945,656900000.0
2009-10-20 22:05:00,1.04945,1.0496,1.0491,1.0493,565200000.0
2009-10-20 22:10:00,1.0493,1.0494,1.049,1.0492,488700000.0
2009-10-20 22:15:00,1.0492,1.0492,1.0489,1.04905,592000000.0
2009-10-20 22:20:00,1.04905,1.04935,1.04905,1.0492,744500000.0
2009-10-20 22:25:00,1.0492,1.0494,1.04915,1.04915,405000000.0
2009-10-20 22:30:00,1.04886,1.04955,1.04872,1.04955,243500000.0
2009-10-20 22:35:00,1.04955,1.04985,1.04885,1.04925,278500000.0
2009-10-20 22:40:00,1.04925,1.0493,1.0487,1.04875,234400000.0
2009-10-20 22:45:00,1.04875,1.0489,1.0485,1.0487,184900000.0
2009-10-20 22:50:00,1.0487,1.04885,1.04845,1.04865,224400000.0
2009-10-20 22:55:00,1.04865,1.0492,1.04825,1.0492,418500000.0
2009-10-20 23:00:00,1.0492,1.0492,1.04882,1.04882,41000000.0
2009-10-20 23:05:00,1.04915,1.04915,1.04879,1.04905,52000000.0
2009-10-20 23:10:00,1.04905,1.04905,1.04881,1.04905,90800000.0
2009-10-20 23:15:00,1.04905,1.0493,1.04885,1.0492,277500000.0
2009-10-20 23:20:00,1.0492,1.0494,1.04856,1.0493,212600000.0
2009-10-20 23:25:00,1.0494,1.04945,1.04914,1.04935,133100000.0
2009-10-20 23:30:00,1.04935,1.04945,1.0493,1.0493,110800000.0
2009-10-20 23:35:00,1.0493,1.0495,1.04908,1.04935,266200000.0
2009-10-20 23:40:00,1.0494,1.04965,1.0493,1.0494,298400000.0
2009-10-20 23:45:00,1.0494,1.0495,1.04905,1.04925,126800000.0
2009-10-20 23:50:00,1.04925,1.0494,1.04893,1.0492,129800000.0
2009-10-20 23:55:00,1.04925,1.04945,1.04895,1.049,208000000.0
2009-10-21 00:00:00,1.04915,1.04915,1.04845,1.04875,240500000.0
2009-10-21 00:05:00,1.04878,1.0491,1.04878,1.04895,130900000.0
2009-10-21 00:10:00,1.04871,1.04925,1.0486,1.0492,217200000.0
2009-10-21 00:15:00,1.04925,1.0493,1.0491,1.04915,114900000.0
2009-10-21 00:20:00,1.04915,1.04925,1.0491,1.0491,100600000.0
2009-10-21 00:25:00,1.0491,1.0491,1.049,1.049,80400000.0
2009-10-21 00:30:00,1.04905,1.04905,1.04865,1.04877,209100000.0
2009-10-21 00:35:00,1.04905,1.04905,1.04882,1.04905,250400000.0
2009-10-21 00:40:00,1.04905,1.04905,1.049,1.04905,78800000.0
2009-10-21 00:45:00,1.049,1.0491,1.04895,1.04905,126700000.0
2009-10-21 00:50:00,1.04905,1.04905,1.04905,1.04905,30600000.0
2009-10-21 00:55:00,1.04905,1.04925,1.049,1.04925,47500000.0
2009-10-21 01:00:00,1.04925,1.0493,1.04915,1.04915,74200000.0
2009-10-21 01:05:00,1.04915,1.04925,1.04877,1.0491,65200000.0
2009-10-21 01:10:00,1.0491,1.04945,1.0491,1.0493,347400000.0
2009-10-21 01:15:00,1.04916,1.04935,1.049,1.0493,101600000.0
2009-10-21 01:20:00,1.04935,1.04955,1.0493,1.0495,168900000.0
2009-10-21 01:25:00,1.0496,1.0496,1.0495,1.04955,174100000.0
2009-10-21 01:30:00,1.04955,1.04965,1.04955,1.0496,168100000.0
2009-10-21 01:35:00,1.0496,1.0499,1.04935,1.0496,277600000.0
2009-10-21 01:40:00,1.0496,1.0496,1.04905,1.04925,276100000.0
2009-10-21 01:45:00,1.04925,1.04935,1.04875,1.04905,347500000.0
2009-10-21 01:50:00,1.049,1.04905,1.0487,1.04885,424700000.0
2009-10-21 01:55:00,1.04885,1.0491,1.0487,1.04895,325400000.0
2009-10-21 02:00:00,1.0488,1.049,1.0488,1.04895,149400000.0
2009-10-21 02:05:00,1.04895,1.0496,1.04895,1.04945,355000000.0
2009-10-21 02:10:00,1.04955,1.04955,1.04925,1.04925,208000000.0
2009-10-21 02:15:00,1.04925,1.04955,1.04925,1.04945,222800000.0
2009-10-21 02:20:00,1.04945,1.04945,1.04925,1.04935,96500000.0
2009-10-21 02:25:00,1.04935,1.04985,1.04935,1.04985,250500000.0
2009-10-21 02:30:00,1.04985,1.05005,1.04975,1.05,463100000.0
2009-10-21 02:35:00,1.05,1.05035,1.0498,1.05025,383500000.0
2009-10-21 02:40:00,1.05025,1.05045,1.0497,1.04975,217500000.0
2009-10-21 02:45:00,1.0498,1.0501,1.0498,1.04995,150400000.0
2009-10-21 02:50:00,1.04995,1.05005,1.04965,1.0498,279100000.0
2009-10-21 02:55:00,1.04975,1.04975,1.04945,1.04955,369600000.0
2009-10-21 03:00:00,1.04955,1.04965,1.04933,1.04965,90600000.0
2009-10-21 03:05:00,1.04965,1.04965,1.04955,1.04965,242000000.0
2009-10-21 03:10:00,1.04965,1.04965,1.0494,1.04955,187800000.0
2009-10-21 03:15:00,1.04955,1.0498,1.04955,1.0496,221200000.0
2009-10-21 03:20:00,1.04965,1.0497,1.04965,1.0497,92100000.0
2009-10-21 03:25:00,1.04946,1.04975,1.04946,1.04965,101600000.0
2009-10-21 03:30:00,1.04965,1.0497,1.04955,1.04955,165900000.0
2009-10-21 03:35:00,1.04955,1.0497,1.0495,1.0497,236800000.0
2009-10-21 03:40:00,1.0497,1.04985,1.0497,1.0497,53100000.0
2009-10-21 03:45:00,1.04975,1.05035,1.0497,1.0501,271400000.0
2009-10-21 03:50:00,1.05015,1.0503,1.04967,1.05015,91000000.0
2009-10-21 03:55:00,1.05015,1.05095,1.05005,1.05095,397700000.0
2009-10-21 04:00:00,1.05095,1.05155,1.05085,1.05125,368900000.0
2009-10-21 04:05:00,1.05125,1.05135,1.05095,1.05115,397200000.0
2009-10-21 04:10:00,1.05115,1.05135,1.05095,1.05135,394000000.0
2009-10-21 04:15:00,1.0513,1.0513,1.05065,1.0509,339800000.0
2009-10-21 04:20:00,1.0509,1.0509,1.05065,1.05085,322300000.0
2009-10-21 04:25:00,1.05085,1.0509,1.05045,1.05075,241900000.0
2009-10-21 04:30:00,1.05075,1.05075,1.0505,1.0505,188000000.0
2009-10-21 04:35:00,1.0505,1.0505,1.0499,1.0499,296500000.0
2009-10-21 04:40:00,1.0499,1.05005,1.04935,1.04985,215200000.0
2009-10-21 04:45:00,1.04985,1.05005,1.0498,1.05005,266000000.0
2009-10-21 04:50:00,1.05005,1.05035,1.04985,1.05005,370600000.0
2009-10-21 04:55:00,1.05015,1.0503,1.0495,1.04985,203200000.0
2009-10-21 05:00:00,1.04985,1.04995,1.0496,1.04985,312700000.0
2009-10-21 05:05:00,1.04985,1.04985,1.04945,1.0496,201800000.0
2009-10-21 05:10:00,1.0496,1.0497,1.0494,1.04945,359600000.0
2009-10-21 05:15:00,1.04945,1.04945,1.04935,1.0494,296300000.0
2009-10-21 05:20:00,1.04932,1.0495,1.04908,1.04945,294400000.0
2009-10-21 05:25:00,1.04945,1.04955,1.04945,1.04945,165200000.0
2009-10-21 05:30:00,1.04955,1.0496,1.04925,1.0493,304000000.0
2009-10-21 05:35:00,1.0493,1.04985,1.04925,1.04965,433800000.0
2009-10-21 05:40:00,1.04965,1.04965,1.04936,1.0494,135100000.0
2009-10-21 05:45:00,1.0494,1.04955,1.04918,1.04955,174900000.0
2009-10-21 05:50:00,1.0495,1.04955,1.04915,1.0494,218900000.0
2009-10-21 05:55:00,1.0494,1.0494,1.04925,1.04925,96000000.0
2009-10-21 06:00:00,1.04925,1.04955,1.0492,1.04955,175600000.0
2009-10-21 06:05:00,1.04955,1.04955,1.049,1.04926,342500000.0
2009-10-21 06:10:00,1.0493,1.0493,1.04875,1.04885,182600000.0
2009-10-21 06:15:00,1.04885,1.04925,1.04885,1.04905,236700000.0
2009-10-21 06:20:00,1.04895,1.04895,1.0486,1.0486,264200000.0
2009-10-21 06:25:00,1.0486,1.0487,1.0483,1.0486,164500000.0
2009-10-21 06:30:00,1.0486,1.04865,1.04805,1.04805,292200000.0
2009-10-21 06:35:00,1.04805,1.04855,1.04805,1.04855,162200000.0
2009-10-21 06:40:00,1.04855,1.04865,1.04845,1.04855,191100000.0
2009-10-21 06:45:00,1.04855,1.04885,1.04835,1.0485,366000000.0
2009-10-21 06:50:00,1.0485,1.0485,1.04825,1.04845,157700000.0
2009-10-21 06:55:00,1.04845,1.04845,1.04825,1.04835,174000000.0
2009-10-21 07:00:00,1.0481,1.04835,1.0478,1.04785,294500000.0
2009-10-21 07:05:00,1.04785,1.04795,1.0471,1.0471,396000000.0
2009-10-21 07:10:00,1.0471,1.04725,1.04705,1.04725,225200000.0
2009-10-21 07:15:00,1.04725,1.0474,1.04715,1.04735,143000000.0
2009-10-21 07:20:00,1.0474,1.04745,1.04695,1.04695,214700000.0
2009-10-21 07:25:00,1.04695,1.04695,1.04675,1.04695,424700000.0
2009-10-21 07:30:00,1.04695,1.04725,1.04695,1.04715,132800000.0
2009-10-21 07:35:00,1.04715,1.04755,1.04715,1.04735,149900000.0
2009-10-21 07:40:00,1.04735,1.04755,1.04735,1.04745,57400000.0
2009-10-21 07:45:00,1.04745,1.04745,1.04735,1.04735,142600000.0
2009-10-21 07:50:00,1.0474,1.0474,1.04685,1.04685,287700000.0
2009-10-21 07:55:00,1.04685,1.0471,1.0464,1.04695,451100000.0
2009-10-21 08:00:00,1.04695,1.04745,1.04665,1.047,751100000.0
2009-10-21 08:05:00,1.047,1.0484,1.047,1.0483,532600000.0
2009-10-21 08:10:00,1.04825,1.04855,1.04795,1.04855,1244399999.0
2009-10-21 08:15:00,1.04855,1.0488,1.04805,1.0481,466200000.0
2009-10-21 08:20:00,1.0481,1.0482,1.0476,1.04815,399400000.0
2009-10-21 08:25:00,1.04815,1.04925,1.04815,1.0489,431600000.0
2009-10-21 08:30:00,1.0489,1.04895,1.0483,1.04835,389900000.0
2009-10-21 08:35:00,1.0484,1.04885,1.0476,1.04835,881899999.0
2009-10-21 08:40:00,1.0484,1.0501,1.0484,1.0501,726399999.0
2009-10-21 08:45:00,1.05015,1.05015,1.04905,1.04985,899800000.0
2009-10-21 08:50:00,1.04995,1.05,1.04945,1.04965,474099999.0
2009-10-21 08:55:00,1.0496,1.05105,1.04945,1.05105,557500000.0
2009-10-21 09:00:00,1.05105,1.05115,1.049,1.0492,1094999998.0
2009-10-21 09:05:00,1.0492,1.05025,1.04915,1.05005,1347300000.0
2009-10-21 09:10:00,1.05005,1.05015,1.0492,1.04925,1273000000.0
2009-10-21 09:15:00,1.04925,1.04925,1.04755,1.0482,1656700000.0
2009-10-21 09:20:00,1.04815,1.04825,1.0474,1.04795,1313900001.0
2009-10-21 09:25:00,1.04795,1.0487,1.04785,1.04835,765900000.0
2009-10-21 09:30:00,1.04835,1.04835,1.04745,1.04805,1235700000.0
2009-10-21 09:35:00,1.04805,1.049,1.04795,1.0488,770900000.0
2009-10-21 09:40:00,1.0488,1.049,1.0478,1.04805,910500001.0
2009-10-21 09:45:00,1.048,1.04855,1.04765,1.0485,843500000.0
2009-10-21 09:50:00,1.04855,1.0489,1.04805,1.04875,673900000.0
2009-10-21 09:55:00,1.0487,1.0489,1.04805,1.0487,819500000.0
2009-10-21 10:00:00,1.0486,1.0489,1.04815,1.04885,1440499999.0
2009-10-21 10:05:00,1.0488,1.04935,1.0487,1.0492,902600000.0
2009-10-21 10:10:00,1.0492,1.04975,1.0488,1.04955,938300000.0
2009-10-21 10:15:00,1.04955,1.05,1.04955,1.04985,1187200000.0
2009-10-21 10:20:00,1.04985,1.05085,1.0496,1.05035,1235400000.0
2009-10-21 10:25:00,1.05035,1.05075,1.0503,1.05055,1259000000.0
2009-10-21 10:30:00,1.05055,1.05095,1.0495,1.0501,2017999999.0
2009-10-21 10:35:00,1.0501,1.05105,1.0498,1.0509,1147700000.0
2009-10-21 10:40:00,1.0509,1.05165,1.0508,1.05145,1609499998.0
2009-10-21 10:45:00,1.05145,1.0518,1.0514,1.05155,675900000.0
2009-10-21 10:50:00,1.05155,1.05175,1.0515,1.0517,456000000.0
2009-10-21 10:55:00,1.05175,1.0524,1.05155,1.05215,683600000.0
2009-10-21 11:00:00,1.05215,1.05255,1.05205,1.0523,975700000.0
2009-10-21 11:05:00,1.0523,1.0533,1.05195,1.05325,934900000.0
2009-10-21 11:10:00,1.05325,1.05365,1.05295,1.0532,932499999.0
2009-10-21 11:15:00,1.0532,1.05435,1.0532,1.05415,866500000.0
2009-10-21 11:20:00,1.05415,1.0544,1.05355,1.05375,1115500000.0
2009-10-21 11:25:00,1.05375,1.05385,1.0533,1.05375,1312600000.0
2009-10-21 11:30:00,1.05375,1.054,1.0534,1.05395,527400000.0
2009-10-21 11:35:00,1.05395,1.0547,1.05365,1.0547,514500000.0
2009-10-21 11:40:00,1.0547,1.0547,1.05435,1.0545,498900000.0
2009-10-21 11:45:00,1.0545,1.05525,1.0545,1.0551,766700000.0
2009-10-21 11:50:00,1.0551,1.0562,1.05505,1.05565,842100000.0
2009-10-21 11:55:00,1.05565,1.0562,1.055,1.0555,1260000001.0
2009-10-21 12:00:00,1.0555,1.05575,1.05515,1.05555,803800000.0
2009-10-21 12:05:00,1.05555,1.05555,1.05525,1.05525,441000000.0
2009-10-21 12:10:00,1.05525,1.05535,1.0543,1.0545,1036799998.0
2009-10-21 12:15:00,1.0545,1.05525,1.05445,1.0548,1088400000.0
2009-10-21 12:20:00,1.0548,1.0548,1.05345,1.05375,1679299995.0
2009-10-21 12:25:00,1.05385,1.05405,1.05345,1.05385,651100003.0
2009-10-21 12:30:00,1.05385,1.05405,1.05345,1.05385,1149400001.0
2009-10-21 12:35:00,1.05385,1.0539,1.0534,1.05375,1113800000.0
2009-10-21 12:40:00,1.05385,1.05395,1.05225,1.0527,1406399999.0
2009-10-21 12:45:00,1.0527,1.05325,1.05255,1.05265,1729900000.0
2009-10-21 12:50:00,1.05265,1.05325,1.0526,1.05305,1203600000.0
2009-10-21 12:55:00,1.05305,1.05495,1.053,1.05495,2054500001.0
2009-10-21 13:00:00,1.055,1.05605,1.0548,1.05525,1466200000.0
2009-10-21 13:05:00,1.05525,1.05655,1.05515,1.0558,1471199999.0
2009-10-21 13:10:00,1.0558,1.0558,1.05535,1.05545,922300000.0
2009-10-21 13:15:00,1.05545,1.05545,1.055,1.05515,809500000.0
2009-10-21 13:20:00,1.0551,1.05555,1.0551,1.05535,569600000.0
2009-10-21 13:25:00,1.05535,1.05575,1.05525,1.05545,1038099999.0
2009-10-21 13:30:00,1.05545,1.05645,1.0553,1.05625,1637999998.0
2009-10-21 13:35:00,1.05625,1.0577,1.0557,1.05745,2387599997.0
2009-10-21 13:40:00,1.0575,1.05825,1.057,1.05815,2653300000.0
2009-10-21 13:45:00,1.05815,1.0582,1.0569,1.05755,2925299997.0
2009-10-21 13:50:00,1.05745,1.05745,1.056,1.05625,1750699998.0
2009-10-21 13:55:00,1.05625,1.05675,1.05625,1.0565,1509300001.0
2009-10-21 14:00:00,1.0565,1.0565,1.05495,1.0556,3070599993.0
2009-10-21 14:05:00,1.05555,1.05595,1.0553,1.05575,3004099996.0
2009-10-21 14:10:00,1.0557,1.05595,1.0554,1.0558,3421900001.0
2009-10-21 14:15:00,1.0558,1.0558,1.05515,1.0556,2151599999.0
2009-10-21 14:20:00,1.0556,1.0564,1.0553,1.0554,3302200000.0
2009-10-21 14:25:00,1.0554,1.0555,1.05485,1.05525,2899700012.0
2009-10-21 14:30:00,1.05525,1.05585,1.05465,1.05465,2625400002.0
2009-10-21 14:35:00,1.05465,1.05465,1.05395,1.0546,2836500001.0
2009-10-21 14:40:00,1.0546,1.055,1.05405,1.05475,2247499999.0
2009-10-21 14:45:00,1.0547,1.0547,1.0538,1.05415,1641700000.0
2009-10-21 14:50:00,1.0542,1.0544,1.0533,1.054,1688300000.0
2009-10-21 14:55:00,1.054,1.0543,1.05325,1.0534,1815099999.0
2009-10-21 15:00:00,1.0534,1.0535,1.0526,1.05315,2671900005.0
2009-10-21 15:05:00,1.05315,1.05355,1.05265,1.05265,2422600002.0
2009-10-21 15:10:00,1.05265,1.0527,1.05155,1.0518,3251330006.0
2009-10-21 15:15:00,1.0518,1.05245,1.0514,1.05215,3568200004.0
2009-10-21 15:20:00,1.05215,1.0528,1.0521,1.0523,3728600008.0
2009-10-21 15:25:00,1.0523,1.0524,1.0514,1.0516,3338799991.0
2009-10-21 15:30:00,1.05155,1.05175,1.05045,1.0508,3310000002.0
2009-10-21 15:35:00,1.0508,1.051,1.04855,1.0491,4363099995.0
2009-10-21 15:40:00,1.04915,1.04925,1.0481,1.04835,3623800002.0
2009-10-21 15:45:00,1.0483,1.04945,1.048,1.0492,3019399999.0
2009-10-21 15:50:00,1.0492,1.0503,1.04845,1.0497,4466400000.0
2009-10-21 15:55:00,1.0497,1.04985,1.04905,1.04915,2998999999.0
2009-10-21 16:00:00,1.0492,1.0493,1.04835,1.0489,3801200004.0
2009-10-21 16:05:00,1.0488,1.0488,1.04795,1.0481,4008900003.0
2009-10-21 16:10:00,1.0481,1.0488,1.04665,1.0474,3268399998.0
2009-10-21 16:15:00,1.0474,1.04745,1.0465,1.04745,3233099988.0
2009-10-21 16:20:00,1.04745,1.0475,1.04655,1.04725,3282199995.0
2009-10-21 16:25:00,1.04725,1.04725,1.04565,1.0462,3629100004.0
2009-10-21 16:30:00,1.0462,1.0465,1.0448,1.0457,3359899999.0
2009-10-21 16:35:00,1.0458,1.0458,1.045,1.04505,2733499999.0
2009-10-21 16:40:00,1.04505,1.0452,1.04235,1.0424,3419300001.0
2009-10-21 16:45:00,1.04235,1.04275,1.042,1.04255,3059500001.0
2009-10-21 16:50:00,1.04255,1.0435,1.0422,1.04325,1590199999.0
2009-10-21 16:55:00,1.04315,1.04405,1.0431,1.04375,3472499998.0
2009-10-21 17:00:00,1.04375,1.04535,1.04375,1.04505,2746299999.0
2009-10-21 17:05:00,1.04505,1.04535,1.04395,1.04395,2609300000.0
2009-10-21 17:10:00,1.04395,1.0445,1.04335,1.04385,3634599996.0
2009-10-21 17:15:00,1.04385,1.0439,1.0432,1.04375,2981899998.0
2009-10-21 17:20:00,1.04375,1.04395,1.04345,1.0436,2592700000.0
2009-10-21 17:25:00,1.04355,1.04365,1.04225,1.04225,3747899996.0
2009-10-21 17:30:00,1.04225,1.0434,1.042,1.04325,2910779997.0
2009-10-21 17:35:00,1.04325,1.04325,1.04145,1.0417,2132199999.0
2009-10-21 17:40:00,1.0417,1.04185,1.0407,1.041,1887399999.0
2009-10-21 17:45:00,1.041,1.04205,1.04095,1.04185,1717799997.0
2009-10-21 17:50:00,1.04185,1.0427,1.04185,1.04195,3553400004.0
2009-10-21 17:55:00,1.04195,1.0426,1.04115,1.04125,3528900003.0
2009-10-21 18:00:00,1.04125,1.04125,1.03995,1.04065,2755400000.0
2009-10-21 18:05:00,1.04075,1.0412,1.04065,1.04095,1177900001.0
2009-10-21 18:10:00,1.04095,1.04205,1.0404,1.04205,2007499997.0
2009-10-21 18:15:00,1.042,1.04225,1.04105,1.0413,2817300000.0
2009-10-21 18:20:00,1.04125,1.0422,1.04125,1.04135,2538599996.0
2009-10-21 18:25:00,1.04145,1.0418,1.0411,1.04115,1696599995.0
2009-10-21 18:30:00,1.04115,1.0415,1.0405,1.0414,1553299999.0
2009-10-21 18:35:00,1.0414,1.04145,1.04075,1.04075,1508300000.0
2009-10-21 18:40:00,1.04075,1.0411,1.04055,1.04065,1827100000.0
2009-10-21 18:45:00,1.04065,1.04085,1.04005,1.04005,2101899999.0
2009-10-21 18:50:00,1.04005,1.0401,1.03915,1.03985,2697099996.0
2009-10-21 18:55:00,1.03985,1.03985,1.0384,1.0398,3161800001.0
2009-10-21 19:00:00,1.0398,1.0404,1.0395,1.0403,1411199997.0
2009-10-21 19:05:00,1.04035,1.0404,1.03945,1.03955,1414199998.0
2009-10-21 19:10:00,1.03955,1.03975,1.0391,1.0392,2249599998.0
2009-10-21 19:15:00,1.03915,1.03975,1.03845,1.03845,2382000000.0
2009-10-21 19:20:00,1.0384,1.0391,1.03815,1.0383,2421400000.0
2009-10-21 19:25:00,1.0383,1.03855,1.0379,1.0385,2510599993.0
2009-10-21 19:30:00,1.0385,1.03915,1.0384,1.03905,1916500001.0
2009-10-21 19:35:00,1.03905,1.03925,1.03815,1.0382,2224400002.0
2009-10-21 19:40:00,1.0382,1.03825,1.0378,1.0381,1112100000.0
2009-10-21 19:45:00,1.03815,1.0393,1.03805,1.03895,1124799996.0
2009-10-21 19:50:00,1.03895,1.03925,1.03855,1.03855,1796499998.0
2009-10-21 19:55:00,1.03855,1.0388,1.0383,1.03865,2414399997.0
2009-10-21 20:00:00,1.03865,1.03925,1.0386,1.03915,2003500000.0
2009-10-21 20:05:00,1.0392,1.0396,1.03855,1.0388,1791600001.0
2009-10-21 20:10:00,1.0389,1.03965,1.0389,1.0393,1523200002.0
2009-10-21 20:15:00,1.0393,1.04065,1.0393,1.0398,2530400000.0
2009-10-21 20:20:00,1.0398,1.04035,1.0397,1.03975,1853499999.0
2009-10-21 20:25:00,1.03975,1.04015,1.0392,1.0394,1514900000.0
2009-10-21 20:30:00,1.0394,1.04045,1.03885,1.0403,1782000001.0
2009-10-21 20:35:00,1.0403,1.04065,1.04015,1.0404,1225799999.0
2009-10-21 20:40:00,1.0404,1.0404,1.03915,1.03915,2085699998.0
2009-10-21 20:45:00,1.03915,1.03925,1.03845,1.03885,1168800001.0
2009-10-21 20:50:00,1.03895,1.03905,1.0384,1.03895,1307999999.0
2009-10-21 20:55:00,1.039,1.0393,1.03855,1.039,1043799997.0
2009-10-21 21:00:00,1.03905,1.03925,1.03865,1.03875,942100001.0
2009-10-21 21:05:00,1.03875,1.0388,1.03825,1.0386,2013299998.0
2009-10-21 21:10:00,1.0387,1.0389,1.0385,1.0388,538200000.0
2009-10-21 21:15:00,1.0388,1.0393,1.0387,1.03915,1506800005.0
2009-10-21 21:20:00,1.03915,1.04175,1.0391,1.04145,1922000000.0
2009-10-21 21:25:00,1.04145,1.0421,1.04125,1.04195,1174299999.0
2009-10-21 21:30:00,1.04195,1.0433,1.0419,1.04265,1870799997.0
2009-10-21 21:35:00,1.04265,1.044,1.04255,1.04325,2158599999.0
2009-10-21 21:40:00,1.04325,1.04535,1.04275,1.04515,1679700000.0
2009-10-21 21:45:00,1.04515,1.04535,1.0441,1.04535,2350900001.0
2009-10-21 21:50:00,1.04535,1.04535,1.04405,1.045,835600000.0
2009-10-21 21:55:00,1.04495,1.046,1.04495,1.04565,1269400000.0
2009-10-21 22:00:00,1.0456,1.04605,1.04485,1.04585,630000000.0
2009-10-21 22:05:00,1.0458,1.04605,1.04475,1.045,422500000.0
2009-10-21 22:10:00,1.045,1.04525,1.04495,1.0451,486200000.0
2009-10-21 22:15:00,1.0453,1.0455,1.04365,1.04365,477300000.0
2009-10-21 22:20:00,1.04365,1.04395,1.0428,1.04295,897100000.0
2009-10-21 22:25:00,1.04285,1.0432,1.0425,1.0431,195700000.0
2009-10-21 22:30:00,1.0431,1.0436,1.0431,1.0436,227800000.0
2009-10-21 22:35:00,1.04365,1.04375,1.0426,1.0427,477500000.0
2009-10-21 22:40:00,1.0428,1.04305,1.04265,1.04285,151700000.0
2009-10-21 22:45:00,1.0428,1.0428,1.04245,1.04265,185500000.0
2009-10-21 22:50:00,1.04265,1.04265,1.0423,1.04235,434100000.0
2009-10-21 22:55:00,1.04235,1.04285,1.04235,1.04265,125900000.0
2009-10-21 23:00:00,1.0424,1.04345,1.04235,1.04345,84600000.0
2009-10-21 23:05:00,1.04355,1.04355,1.04314,1.04325,42400000.0
2009-10-21 23:10:00,1.0434,1.04355,1.04265,1.04265,117400000.0
2009-10-21 23:15:00,1.04265,1.04325,1.0425,1.04265,126200000.0
2009-10-21 23:20:00,1.0427,1.04285,1.04265,1.04275,86700000.0
2009-10-21 23:25:00,1.04231,1.04285,1.04231,1.04275,185400000.0
2009-10-21 23:30:00,1.04275,1.04375,1.04275,1.04345,167300000.0
2009-10-21 23:35:00,1.04345,1.04345,1.0422,1.0427,139000000.0
2009-10-21 23:40:00,1.04262,1.0427,1.04223,1.04269,123100000.0
2009-10-21 23:45:00,1.04285,1.0432,1.04285,1.0431,992500000.0
2009-10-21 23:50:00,1.0431,1.04315,1.0431,1.04315,1407500000.0
2009-10-21 23:55:00,1.0431,1.04315,1.0431,1.0431,1586000000.0
2009-10-22 00:00:00,1.04315,1.04315,1.04305,1.0431,1632100000.0
2009-10-22 00:05:00,1.0431,1.0431,1.04305,1.0431,18600000.0
2009-10-22 00:10:00,1.0431,1.04385,1.04305,1.0438,210000000.0
2009-10-22 00:15:00,1.0438,1.0446,1.0438,1.0446,170800000.0
2009-10-22 00:20:00,1.0446,1.0446,1.0438,1.04435,254700000.0
2009-10-22 00:25:00,1.04435,1.0444,1.0439,1.0439,195600000.0
2009-10-22 00:30:00,1.0439,1.0439,1.04341,1.04365,150600000.0
2009-10-22 00:35:00,1.04365,1.04395,1.04365,1.0438,314500000.0
2009-10-22 00:40:00,1.0438,1.0438,1.0436,1.04365,119100000.0
2009-10-22 00:45:00,1.0436,1.0437,1.04355,1.0437,135200000.0
2009-10-22 00:50:00,1.0437,1.0437,1.04295,1.04315,476300000.0
2009-10-22 00:55:00,1.04325,1.04335,1.04305,1.04335,185700000.0
2009-10-22 01:00:00,1.04314,1.0436,1.04305,1.0433,478500000.0
2009-10-22 01:05:00,1.0433,1.0433,1.04289,1.04325,264900000.0
2009-10-22 01:10:00,1.04307,1.04415,1.04301,1.0438,462680000.0
2009-10-22 01:15:00,1.0438,1.0439,1.04356,1.04365,229500000.0
2009-10-22 01:20:00,1.0437,1.0437,1.04305,1.04305,145800000.0
2009-10-22 01:25:00,1.0431,1.04345,1.04272,1.0433,175700000.0
2009-10-22 01:30:00,1.0433,1.0433,1.0433,1.0433,16000000.0
2009-10-22 01:35:00,1.0434,1.04345,1.04276,1.04345,135200000.0
2009-10-22 01:40:00,1.04345,1.04345,1.0432,1.04335,155500000.0
2009-10-22 01:45:00,1.04335,1.04375,1.04335,1.04365,140500000.0
2009-10-22 01:50:00,1.04365,1.04375,1.04365,1.04365,69800000.0
2009-10-22 01:55:00,1.04375,1.04385,1.0437,1.04375,266100000.0
2009-10-22 02:00:00,1.04375,1.0439,1.04365,1.04375,353100000.0
2009-10-22 02:05:00,1.0437,1.04395,1.04355,1.04395,279800000.0
2009-10-22 02:10:00,1.04395,1.04395,1.04375,1.0438,226500000.0
2009-10-22 02:15:00,1.0438,1.0439,1.0431,1.0433,335200000.0
2009-10-22 02:20:00,1.0431,1.04345,1.04279,1.04325,232700000.0
2009-10-22 02:25:00,1.04325,1.04325,1.04325,1.04325,263200000.0
2009-10-22 02:30:00,1.04325,1.04325,1.04325,1.04325,155200000.0
2009-10-22 02:35:00,1.04325,1.04325,1.043,1.04305,419100000.0
2009-10-22 02:40:00,1.04305,1.0432,1.04305,1.0432,320200000.0
2009-10-22 02:45:00,1.0432,1.04325,1.0431,1.04315,124800000.0
2009-10-22 02:50:00,1.04315,1.0442,1.04315,1.0441,247700000.0
2009-10-22 02:55:00,1.044,1.04415,1.0439,1.0439,90000000.0
2009-10-22 03:00:00,1.0439,1.04425,1.04385,1.04395,189100000.0
2009-10-22 03:05:00,1.04395,1.04395,1.04305,1.0431,225900000.0
2009-10-22 03:10:00,1.04315,1.04375,1.0431,1.04315,295000000.0
2009-10-22 03:15:00,1.0432,1.04325,1.04305,1.04305,293600000.0
2009-10-22 03:20:00,1.04305,1.04305,1.04305,1.04305,26200000.0
2009-10-22 03:25:00,1.04305,1.0432,1.04305,1.0432,81200000.0
2009-10-22 03:30:00,1.0432,1.0432,1.04287,1.0431,46200000.0
2009-10-22 03:35:00,1.0431,1.0431,1.0426,1.04265,221600000.0
2009-10-22 03:40:00,1.04265,1.0427,1.04245,1.04255,275200000.0
2009-10-22 03:45:00,1.04255,1.04255,1.04165,1.04165,377800000.0
2009-10-22 03:50:00,1.04165,1.04175,1.04165,1.04175,291700000.0
2009-10-22 03:55:00,1.04185,1.04225,1.04185,1.04225,119400000.0
2009-10-22 04:00:00,1.04225,1.0435,1.04205,1.0423,534200000.0
2009-10-22 04:05:00,1.0423,1.04255,1.04205,1.04245,438700000.0
2009-10-22 04:10:00,1.04245,1.04315,1.0424,1.04305,282700000.0
2009-10-22 04:15:00,1.04305,1.04415,1.04295,1.0439,294200000.0
2009-10-22 04:20:00,1.0439,1.04415,1.0439,1.04405,108000000.0
2009-10-22 04:25:00,1.04405,1.0447,1.04405,1.0443,191800000.0
2009-10-22 04:30:00,1.0443,1.0449,1.0443,1.04465,166900000.0
2009-10-22 04:35:00,1.04465,1.04465,1.04425,1.0445,217700000.0
2009-10-22 04:40:00,1.0445,1.0449,1.04445,1.0448,220100000.0
2009-10-22 04:45:00,1.0448,1.0455,1.0448,1.0455,314600000.0
2009-10-22 04:50:00,1.0455,1.0461,1.0455,1.04585,272500000.0
2009-10-22 04:55:00,1.04585,1.04605,1.04545,1.04565,276600000.0
2009-10-22 05:00:00,1.0457,1.0463,1.0457,1.0463,159400000.0
2009-10-22 05:05:00,1.04625,1.0471,1.04625,1.047,335100000.0
2009-10-22 05:10:00,1.047,1.047,1.0462,1.0464,414100000.0
2009-10-22 05:15:00,1.0464,1.04675,1.0462,1.0467,202400000.0
2009-10-22 05:20:00,1.0467,1.04705,1.04625,1.0465,217300000.0
2009-10-22 05:25:00,1.0465,1.04655,1.0455,1.04595,242400000.0
2009-10-22 05:30:00,1.04595,1.04695,1.04595,1.04645,310900000.0
2009-10-22 05:35:00,1.04645,1.04665,1.04635,1.0465,185800000.0
2009-10-22 05:40:00,1.04632,1.04655,1.0463,1.0465,243900000.0
2009-10-22 05:45:00,1.0465,1.04655,1.0459,1.04625,250900000.0
2009-10-22 05:50:00,1.04625,1.04645,1.04615,1.04635,198600000.0
2009-10-22 05:55:00,1.04635,1.04705,1.04635,1.04705,271300000.0
2009-10-22 06:00:00,1.04705,1.04705,1.04645,1.04645,242600000.0
2009-10-22 06:05:00,1.04645,1.04645,1.04615,1.0464,236800000.0
2009-10-22 06:10:00,1.0464,1.04645,1.04625,1.04645,119900000.0
2009-10-22 06:15:00,1.04645,1.04665,1.04645,1.04665,53500000.0
2009-10-22 06:20:00,1.04665,1.04685,1.0466,1.04675,224100000.0
2009-10-22 06:25:00,1.04675,1.04745,1.04675,1.04745,344500000.0
2009-10-22 06:30:00,1.04745,1.048,1.04745,1.0476,556500000.0
2009-10-22 06:35:00,1.0476,1.0477,1.04735,1.04755,351500000.0
2009-10-22 06:40:00,1.04755,1.04785,1.0472,1.04785,248600000.0
2009-10-22 06:45:00,1.04785,1.04785,1.0475,1.0476,227100000.0
2009-10-22 06:50:00,1.0476,1.0476,1.0472,1.04735,196100000.0
2009-10-22 06:55:00,1.04735,1.04735,1.04715,1.0472,365100000.0
2009-10-22 07:00:00,1.0472,1.0472,1.0464,1.04645,267900000.0
2009-10-22 07:05:00,1.0464,1.04685,1.0464,1.04645,514500000.0
2009-10-22 07:10:00,1.04645,1.04695,1.04625,1.0466,383300000.0
2009-10-22 07:15:00,1.0466,1.0466,1.0459,1.04635,240500000.0
2009-10-22 07:20:00,1.04635,1.04635,1.04555,1.04575,193200000.0
2009-10-22 07:25:00,1.04575,1.04575,1.04505,1.0453,109900000.0
2009-10-22 07:30:00,1.0453,1.046,1.0453,1.046,255500000.0
2009-10-22 07:35:00,1.046,1.0464,1.046,1.04605,426700000.0
2009-10-22 07:40:00,1.04605,1.0464,1.04605,1.0464,286800000.0
2009-10-22 07:45:00,1.0464,1.04705,1.0461,1.0465,284700000.0
2009-10-22 07:50:00,1.0465,1.04705,1.0464,1.0469,289300000.0
2009-10-22 07:55:00,1.0469,1.04715,1.04685,1.04715,84300000.0
2009-10-22 08:00:00,1.04715,1.04825,1.04715,1.04825,301400000.0
2009-10-22 08:05:00,1.04825,1.0486,1.04805,1.04805,585800000.0
2009-10-22 08:10:00,1.04805,1.0483,1.0475,1.0477,443400000.0
2009-10-22 08:15:00,1.0477,1.04935,1.0477,1.04935,596400000.0
2009-10-22 08:20:00,1.04935,1.04935,1.0479,1.0479,532800000.0
2009-10-22 08:25:00,1.048,1.04915,1.048,1.04855,597400000.0
2009-10-22 08:30:00,1.04855,1.04975,1.04855,1.0494,904300000.0
2009-10-22 08:35:00,1.04935,1.0496,1.04925,1.0495,472499999.0
2009-10-22 08:40:00,1.0495,1.0495,1.0493,1.0493,150300000.0
2009-10-22 08:45:00,1.0493,1.0499,1.0485,1.0499,660900000.0
2009-10-22 08:50:00,1.0499,1.0503,1.04975,1.04995,755100001.0
2009-10-22 08:55:00,1.04995,1.05025,1.0494,1.04945,636999999.0
2009-10-22 09:00:00,1.04945,1.0503,1.04885,1.05025,1051000000.0
2009-10-22 09:05:00,1.05025,1.0509,1.04965,1.0508,1512600000.0
2009-10-22 09:10:00,1.05075,1.05075,1.048,1.04835,1100499999.0
2009-10-22 09:15:00,1.04835,1.04905,1.0479,1.0481,1593400000.0
2009-10-22 09:20:00,1.0481,1.04855,1.0469,1.0472,1540800003.0
2009-10-22 09:25:00,1.0472,1.0478,1.04655,1.04695,854800001.0
2009-10-22 09:30:00,1.04695,1.0482,1.04685,1.0482,701900000.0
2009-10-22 09:35:00,1.0482,1.0494,1.04815,1.049,539400000.0
2009-10-22 09:40:00,1.04905,1.0493,1.0485,1.04855,1169290002.0
2009-10-22 09:45:00,1.04855,1.04925,1.04825,1.0486,1211300000.0
2009-10-22 09:50:00,1.04855,1.0488,1.04795,1.04805,930800000.0
2009-10-22 09:55:00,1.04805,1.0489,1.048,1.04885,835400000.0
2009-10-22 10:00:00,1.04885,1.0495,1.04885,1.0495,244700000.0
2009-10-22 10:05:00,1.0495,1.05135,1.0495,1.05105,1172699999.0
2009-10-22 10:10:00,1.0511,1.05155,1.05095,1.05125,857200000.0
2009-10-22 10:15:00,1.05125,1.05245,1.05125,1.052,1631700000.0
2009-10-22 10:20:00,1.052,1.05245,1.05095,1.05125,1668000000.0
2009-10-22 10:25:00,1.05125,1.05275,1.0512,1.05275,1871099998.0
2009-10-22 10:30:00,1.05285,1.05325,1.05155,1.05195,1674600002.0
2009-10-22 10:35:00,1.05195,1.05245,1.05115,1.0521,1263100000.0
2009-10-22 10:40:00,1.0521,1.0523,1.0514,1.0521,980600000.0
2009-10-22 10:45:00,1.05205,1.05275,1.0514,1.0516,1051800000.0
2009-10-22 10:50:00,1.0516,1.05195,1.0511,1.0511,1453700000.0
2009-10-22 10:55:00,1.05105,1.0514,1.0505,1.0514,1330200000.0
2009-10-22 11:00:00,1.05125,1.05185,1.0507,1.05165,1672600000.0
2009-10-22 11:05:00,1.05165,1.0518,1.05095,1.0516,1694000000.0
2009-10-22 11:10:00,1.0516,1.05165,1.05075,1.051,768600000.0
2009-10-22 11:15:00,1.05105,1.052,1.05105,1.05155,1226800000.0
2009-10-22 11:20:00,1.05165,1.05175,1.0512,1.05145,1076799995.0
2009-10-22 11:25:00,1.05145,1.05145,1.05,1.0502,1395699999.0
2009-10-22 11:30:00,1.0502,1.0505,1.0501,1.05035,1262400000.0
2009-10-22 11:35:00,1.05035,1.05045,1.05015,1.05025,478600000.0
2009-10-22 11:40:00,1.05025,1.0515,1.05025,1.0509,2901800003.0
2009-10-22 11:45:00,1.05085,1.05105,1.05005,1.0501,1179699999.0
2009-10-22 11:50:00,1.0502,1.05095,1.0502,1.05045,1336500001.0
2009-10-22 11:55:00,1.05045,1.05085,1.05025,1.05035,1042100000.0
2009-10-22 12:00:00,1.05035,1.05055,1.04935,1.0497,1066599998.0
2009-10-22 12:05:00,1.04975,1.05025,1.04975,1.0501,875299997.0
2009-10-22 12:10:00,1.0501,1.05045,1.0498,1.0504,927000000.0
2009-10-22 12:15:00,1.05035,1.0505,1.0499,1.05015,741600000.0
2009-10-22 12:20:00,1.05015,1.05135,1.05015,1.05125,814800000.0
2009-10-22 12:25:00,1.0513,1.0521,1.0513,1.0521,989900000.0
2009-10-22 12:30:00,1.0521,1.0521,1.0504,1.0516,1347100000.0
2009-10-22 12:35:00,1.05145,1.05165,1.0508,1.05095,1206800000.0
2009-10-22 12:40:00,1.05095,1.0511,1.0507,1.05105,1009700000.0
2009-10-22 12:45:00,1.051,1.0515,1.0507,1.0507,996300000.0
2009-10-22 12:50:00,1.0507,1.05115,1.05045,1.05075,1246400000.0
2009-10-22 12:55:00,1.05075,1.051,1.05055,1.05065,761600000.0
2009-10-22 13:00:00,1.05065,1.0512,1.04995,1.0501,1189499999.0
2009-10-22 13:05:00,1.0501,1.05105,1.04995,1.05,1693600001.0
2009-10-22 13:10:00,1.05,1.05065,1.0499,1.05065,1315200001.0
2009-10-22 13:15:00,1.05065,1.05135,1.05065,1.05125,1362800003.0
2009-10-22 13:20:00,1.0512,1.0516,1.05085,1.05095,1024800000.0
2009-10-22 13:25:00,1.05095,1.05185,1.05065,1.05115,2062899998.0
2009-10-22 13:30:00,1.05115,1.0513,1.04995,1.0501,2731699997.0
2009-10-22 13:35:00,1.0501,1.05045,1.04965,1.0502,1269900001.0
2009-10-22 13:40:00,1.0502,1.0502,1.04835,1.04845,1878300002.0
2009-10-22 13:45:00,1.0485,1.0495,1.0484,1.0494,1325500000.0
2009-10-22 13:50:00,1.04945,1.0496,1.04875,1.0494,1555000003.0
2009-10-22 13:55:00,1.04935,1.05065,1.04935,1.04985,2437300002.0
2009-10-22 14:00:00,1.04985,1.0505,1.04955,1.05005,1290600001.0
2009-10-22 14:05:00,1.05005,1.0501,1.04835,1.0485,1862200001.0
2009-10-22 14:10:00,1.0486,1.0494,1.0486,1.0492,1055099999.0
2009-10-22 14:15:00,1.0493,1.0498,1.049,1.04945,1475400000.0
2009-10-22 14:20:00,1.04945,1.04985,1.04875,1.04905,1729300001.0
2009-10-22 14:25:00,1.04905,1.04995,1.0486,1.04875,1788200000.0
2009-10-22 14:30:00,1.04875,1.0502,1.0468,1.05,2252400000.0
2009-10-22 14:35:00,1.0499,1.05105,1.0499,1.05065,2564200000.0
2009-10-22 14:40:00,1.05065,1.05185,1.05015,1.0511,1062000000.0
2009-10-22 14:45:00,1.05115,1.0516,1.05085,1.05135,2132500002.0
2009-10-22 14:50:00,1.05135,1.05165,1.05085,1.0513,1998700002.0
2009-10-22 14:55:00,1.0513,1.0513,1.04985,1.05055,1790499995.0
2009-10-22 15:00:00,1.05065,1.05195,1.0505,1.05175,1859799996.0
2009-10-22 15:05:00,1.05175,1.0518,1.0507,1.0509,1707000000.0
2009-10-22 15:10:00,1.0509,1.05105,1.04945,1.05015,3111600000.0
2009-10-22 15:15:00,1.05015,1.05015,1.04855,1.0491,3242099993.0
2009-10-22 15:20:00,1.0492,1.05045,1.0492,1.0504,811100000.0
2009-10-22 15:25:00,1.0504,1.051,1.0503,1.05085,476000000.0
2009-10-22 15:30:00,1.05085,1.05125,1.0499,1.05,1355999999.0
2009-10-22 15:35:00,1.05,1.0503,1.049,1.05015,1723300001.0
2009-10-22 15:40:00,1.05015,1.0507,1.04915,1.0506,3623999998.0
2009-10-22 15:45:00,1.0506,1.05175,1.0497,1.05125,3618199995.0
2009-10-22 15:50:00,1.05125,1.052,1.0502,1.05025,3139399996.0
2009-10-22 15:55:00,1.0503,1.0514,1.05025,1.0512,1231319999.0
2009-10-22 16:00:00,1.05105,1.0544,1.05095,1.0537,3203899998.0
2009-10-22 16:05:00,1.0537,1.054,1.05255,1.05275,3546899997.0
2009-10-22 16:10:00,1.05275,1.05325,1.0515,1.05165,3506800001.0
2009-10-22 16:15:00,1.0516,1.0525,1.0513,1.05155,1514400000.0
2009-10-22 16:20:00,1.0516,1.05215,1.0506,1.051,1717400004.0
2009-10-22 16:25:00,1.051,1.05235,1.0508,1.0516,2374800000.0
2009-10-22 16:30:00,1.0516,1.0518,1.04925,1.05005,2153199999.0
2009-10-22 16:35:00,1.05015,1.05025,1.0493,1.05005,1356200000.0
2009-10-22 16:40:00,1.05005,1.05015,1.04895,1.04935,1498700000.0
2009-10-22 16:45:00,1.0493,1.04955,1.04815,1.04945,1032800000.0
2009-10-22 16:50:00,1.04945,1.04945,1.0472,1.04745,1613200000.0
2009-10-22 16:55:00,1.0474,1.0474,1.04585,1.04605,1895800000.0
2009-10-22 17:00:00,1.0461,1.04695,1.0453,1.04545,2691900000.0
2009-10-22 17:05:00,1.04555,1.0464,1.04505,1.04625,2385900000.0
2009-10-22 17:10:00,1.04625,1.047,1.0462,1.04635,1283000000.0
2009-10-22 17:15:00,1.04635,1.05295,1.04635,1.05145,1476500000.0
2009-10-22 17:20:00,1.05145,1.05145,1.04835,1.04895,2199800000.0
2009-10-22 17:25:00,1.04895,1.04905,1.04735,1.04875,1717600000.0
2009-10-22 17:30:00,1.04875,1.05,1.04865,1.0487,2029400000.0
2009-10-22 17:35:00,1.0487,1.04905,1.04795,1.04835,1425300000.0
2009-10-22 17:40:00,1.04835,1.0486,1.04745,1.04755,2114300000.0
2009-10-22 17:45:00,1.04755,1.04845,1.04755,1.0481,1156000000.0
2009-10-22 17:50:00,1.0481,1.04905,1.04805,1.0487,1489399999.0
2009-10-22 17:55:00,1.0487,1.04965,1.04825,1.0483,2183200000.0
2009-10-22 18:00:00,1.0477,1.0485,1.0475,1.0475,2213300000.0
2009-10-22 18:05:00,1.04745,1.0483,1.0472,1.04735,1478200001.0
2009-10-22 18:10:00,1.04735,1.04815,1.04725,1.04765,1088000000.0
2009-10-22 18:15:00,1.04765,1.04835,1.0475,1.0478,1051900000.0
2009-10-22 18:20:00,1.0478,1.04865,1.0477,1.04865,944300000.0
2009-10-22 18:25:00,1.04865,1.05,1.0484,1.04995,1172000000.0
2009-10-22 18:30:00,1.0499,1.05055,1.0495,1.05035,1155900001.0
2009-10-22 18:35:00,1.05035,1.05055,1.0498,1.0498,865300000.0
2009-10-22 18:40:00,1.0498,1.0499,1.04945,1.04955,1134099999.0
2009-10-22 18:45:00,1.04955,1.04955,1.0479,1.0488,1762600000.0
2009-10-22 18:50:00,1.0488,1.049,1.0484,1.0485,873500000.0
2009-10-22 18:55:00,1.0485,1.04915,1.0481,1.04915,737400000.0
2009-10-22 19:00:00,1.0492,1.04935,1.04835,1.04865,966900000.0
2009-10-22 19:05:00,1.04865,1.04925,1.0485,1.0489,921600000.0
2009-10-22 19:10:00,1.049,1.04985,1.04895,1.04955,535500000.0
2009-10-22 19:15:00,1.04955,1.0504,1.04955,1.04975,939200000.0
2009-10-22 19:20:00,1.0497,1.05025,1.04945,1.0495,782800000.0
2009-10-22 19:25:00,1.04955,1.04985,1.0493,1.04985,523700000.0
2009-10-22 19:30:00,1.04985,1.05075,1.04975,1.0506,1068000000.0
2009-10-22 19:35:00,1.0506,1.05065,1.0499,1.05,634700000.0
2009-10-22 19:40:00,1.05,1.0505,1.05,1.05035,702100000.0
2009-10-22 19:45:00,1.05035,1.05055,1.05015,1.0504,554200000.0
2009-10-22 19:50:00,1.05035,1.05035,1.04925,1.04925,1052800000.0
2009-10-22 19:55:00,1.04935,1.0494,1.04905,1.0493,858200000.0
2009-10-22 20:00:00,1.04925,1.04935,1.0478,1.04815,1480900000.0
2009-10-22 20:05:00,1.04815,1.0492,1.0479,1.04905,922000000.0
2009-10-22 20:10:00,1.04905,1.04905,1.0478,1.048,1303300000.0
2009-10-22 20:15:00,1.04805,1.0481,1.04745,1.04795,1082900000.0
2009-10-22 20:20:00,1.048,1.04805,1.04745,1.0475,969400000.0
2009-10-22 20:25:00,1.0475,1.0481,1.0474,1.0481,1213700000.0
2009-10-22 20:30:00,1.0481,1.04845,1.0477,1.0483,1105380000.0
2009-10-22 20:35:00,1.0483,1.0483,1.04765,1.0477,895300000.0
2009-10-22 20:40:00,1.0477,1.04915,1.0477,1.04915,1216700000.0
2009-10-22 20:45:00,1.04915,1.04975,1.04865,1.0497,1192400000.0
2009-10-22 20:50:00,1.0497,1.0498,1.04885,1.0491,743400000.0
2009-10-22 20:55:00,1.04915,1.04925,1.04815,1.0483,1064900000.0
2009-10-22 21:00:00,1.0483,1.0486,1.04795,1.04815,1162300000.0
2009-10-22 21:05:00,1.04815,1.04845,1.04785,1.04785,543300000.0
2009-10-22 21:10:00,1.04785,1.048,1.0475,1.04775,453400000.0
2009-10-22 21:15:00,1.04775,1.04815,1.0475,1.04755,675600000.0
2009-10-22 21:20:00,1.0477,1.0478,1.04705,1.0474,512700000.0
2009-10-22 21:25:00,1.04755,1.0477,1.04655,1.04755,948300000.0
2009-10-22 21:30:00,1.04755,1.0482,1.0475,1.04795,550500000.0
2009-10-22 21:35:00,1.0479,1.0481,1.04775,1.04775,640400000.0
2009-10-22 21:40:00,1.04775,1.04825,1.0477,1.048,1083100000.0
2009-10-22 21:45:00,1.04805,1.0481,1.04705,1.04705,1061700000.0
2009-10-22 21:50:00,1.04705,1.04705,1.0466,1.04695,474200000.0
2009-10-22 21:55:00,1.04695,1.04775,1.04695,1.04765,1152200005.0
2009-10-22 22:00:00,1.04765,1.04795,1.0475,1.0475,425200000.0
2009-10-22 22:05:00,1.0475,1.04755,1.04695,1.04715,929700000.0
2009-10-22 22:10:00,1.04715,1.0476,1.04715,1.04745,365500000.0
2009-10-22 22:15:00,1.0475,1.0475,1.0472,1.0473,822200000.0
2009-10-22 22:20:00,1.04735,1.04755,1.04705,1.04705,300300000.0
2009-10-22 22:25:00,1.04705,1.04745,1.04695,1.04705,1579800000.0
2009-10-22 22:30:00,1.04674,1.0474,1.04674,1.0474,128400000.0
2009-10-22 22:35:00,1.04745,1.04755,1.04735,1.04735,72700000.0
2009-10-22 22:40:00,1.0473,1.0475,1.0471,1.04745,393900000.0
2009-10-22 22:45:00,1.04745,1.04745,1.04705,1.04725,670400000.0
2009-10-22 22:50:00,1.04735,1.04755,1.04703,1.04703,210100000.0
2009-10-22 22:55:00,1.0472,1.04745,1.0471,1.04725,232100000.0
2009-10-22 23:00:00,1.04725,1.04735,1.04706,1.04735,40600000.0
2009-10-22 23:05:00,1.04735,1.0474,1.04595,1.04725,43700000.0
2009-10-22 23:10:00,1.04725,1.04745,1.04715,1.04715,53800000.0
2009-10-22 23:15:00,1.04683,1.04715,1.04656,1.04715,152300000.0
2009-10-22 23:20:00,1.04715,1.04715,1.04684,1.04693,299600000.0
2009-10-22 23:25:00,1.04715,1.04725,1.04678,1.047,112100000.0
2009-10-22 23:30:00,1.04725,1.04725,1.04682,1.04697,233500000.0
2009-10-22 23:35:00,1.04725,1.0474,1.04697,1.0474,137300000.0
2009-10-22 23:40:00,1.04713,1.04745,1.04713,1.04745,71700000.0
2009-10-22 23:45:00,1.04745,1.0475,1.04735,1.04738,89000000.0
2009-10-22 23:50:00,1.04736,1.0475,1.0472,1.04741,100700000.0
2009-10-22 23:55:00,1.04735,1.04735,1.0466,1.04685,132000000.0
2009-10-23 00:00:00,1.04665,1.04725,1.04665,1.0471,240900000.0
2009-10-23 00:05:00,1.0471,1.04725,1.0469,1.0469,61500000.0
2009-10-23 00:10:00,1.04695,1.04695,1.04695,1.04695,11200000.0
2009-10-23 00:15:00,1.04692,1.04702,1.04678,1.047,75000000.0
2009-10-23 00:20:00,1.04684,1.04704,1.04676,1.04687,454300000.0
2009-10-23 00:25:00,1.04692,1.04703,1.04683,1.047,380300000.0
2009-10-23 00:30:00,1.04687,1.04702,1.04675,1.04685,315300000.0
2009-10-23 00:35:00,1.04689,1.04701,1.04676,1.04692,140000000.0
2009-10-23 00:40:00,1.04679,1.047,1.04678,1.04695,70600000.0
2009-10-23 00:45:00,1.04695,1.04695,1.04675,1.04675,24600000.0
2009-10-23 00:50:00,1.0467,1.0467,1.04639,1.0467,100900000.0
2009-10-23 00:55:00,1.0467,1.04675,1.0467,1.0467,44900000.0
2009-10-23 01:00:00,1.0467,1.0468,1.04655,1.04655,73200000.0
2009-10-23 01:05:00,1.04605,1.04655,1.04605,1.04629,211400000.0
2009-10-23 01:10:00,1.04655,1.0466,1.046,1.0463,266100000.0
2009-10-23 01:15:00,1.0463,1.04635,1.04595,1.04605,205000000.0
2009-10-23 01:20:00,1.04605,1.04615,1.0455,1.0459,606750000.0
2009-10-23 01:25:00,1.0459,1.0459,1.0457,1.04575,38000000.0
2009-10-23 01:30:00,1.04561,1.04588,1.04541,1.04575,216100000.0
2009-10-23 01:35:00,1.04575,1.0458,1.04555,1.04555,441500000.0
2009-10-23 01:40:00,1.04555,1.04565,1.0453,1.04546,55200000.0
2009-10-23 01:45:00,1.04575,1.0458,1.04565,1.04575,81200000.0
2009-10-23 01:50:00,1.04575,1.04635,1.04575,1.04605,183500000.0
2009-10-23 01:55:00,1.04605,1.04605,1.04565,1.04565,190500000.0
2009-10-23 02:00:00,1.04565,1.04565,1.0448,1.04495,419800000.0
2009-10-23 02:05:00,1.04495,1.04545,1.04495,1.04545,511400000.0
2009-10-23 02:10:00,1.0455,1.0455,1.04505,1.04525,289500000.0
2009-10-23 02:15:00,1.04525,1.04545,1.04505,1.04515,359800000.0
2009-10-23 02:20:00,1.04515,1.0457,1.0448,1.0457,376800000.0
2009-10-23 02:25:00,1.0457,1.04615,1.0455,1.04615,315500000.0
2009-10-23 02:30:00,1.04625,1.04645,1.04615,1.04645,102100000.0
2009-10-23 02:35:00,1.04645,1.04645,1.04595,1.04595,105000000.0
2009-10-23 02:40:00,1.04595,1.04625,1.04595,1.04605,183800000.0
2009-10-23 02:45:00,1.04605,1.04735,1.04595,1.0473,148400000.0
2009-10-23 02:50:00,1.0473,1.04735,1.04635,1.04735,458500000.0
2009-10-23 02:55:00,1.04715,1.04775,1.04705,1.0477,502400000.0
2009-10-23 03:00:00,1.04765,1.04775,1.04705,1.0471,157500000.0
2009-10-23 03:05:00,1.0471,1.04745,1.0468,1.0474,206200000.0
2009-10-23 03:10:00,1.0474,1.0474,1.047,1.0472,54800000.0
2009-10-23 03:15:00,1.0472,1.0472,1.0467,1.0469,80000000.0
2009-10-23 03:20:00,1.0469,1.0472,1.04663,1.047,111700000.0
2009-10-23 03:25:00,1.047,1.04705,1.0467,1.0469,111800000.0
2009-10-23 03:30:00,1.0469,1.04755,1.0468,1.04755,87800000.0
2009-10-23 03:35:00,1.04755,1.04755,1.04715,1.0472,62700000.0
2009-10-23 03:40:00,1.0471,1.04775,1.0471,1.0477,107200000.0
2009-10-23 03:45:00,1.0478,1.04815,1.04765,1.04775,217600000.0
2009-10-23 03:50:00,1.0478,1.0478,1.04715,1.04715,147900000.0
2009-10-23 03:55:00,1.04715,1.04765,1.04715,1.04735,305800000.0
2009-10-23 04:00:00,1.04735,1.04795,1.0473,1.04765,435900000.0
2009-10-23 04:05:00,1.04755,1.04755,1.04725,1.04735,87900000.0
2009-10-23 04:10:00,1.04735,1.0477,1.04727,1.04751,192900000.0
2009-10-23 04:15:00,1.0476,1.0477,1.0476,1.04765,82000000.0
2009-10-23 04:20:00,1.04765,1.04765,1.04745,1.04745,73500000.0
2009-10-23 04:25:00,1.0474,1.04745,1.0471,1.0474,221500000.0
2009-10-23 04:30:00,1.0474,1.04765,1.04725,1.04725,234500000.0
2009-10-23 04:35:00,1.04725,1.0474,1.04701,1.04725,214900000.0
2009-10-23 04:40:00,1.04725,1.04755,1.04725,1.04745,145200000.0
2009-10-23 04:45:00,1.04745,1.04745,1.04685,1.0471,240800000.0
2009-10-23 04:50:00,1.04705,1.0473,1.04705,1.04715,232500000.0
2009-10-23 04:55:00,1.04715,1.04735,1.04715,1.04725,134200000.0
2009-10-23 05:00:00,1.04725,1.04725,1.04695,1.04695,196600000.0
2009-10-23 05:05:00,1.04695,1.04695,1.04675,1.04685,92300000.0
2009-10-23 05:10:00,1.0469,1.04735,1.04675,1.04675,196400000.0
2009-10-23 05:15:00,1.04675,1.04705,1.04665,1.04695,195200000.0
2009-10-23 05:20:00,1.04695,1.04705,1.04685,1.04695,95200000.0
2009-10-23 05:25:00,1.04695,1.04695,1.04674,1.04695,86600000.0
2009-10-23 05:30:00,1.04695,1.04695,1.04665,1.0468,370500000.0
2009-10-23 05:35:00,1.0468,1.04695,1.0468,1.04695,51000000.0
2009-10-23 05:40:00,1.04695,1.04705,1.0468,1.0469,209900000.0
2009-10-23 05:45:00,1.0469,1.04705,1.04677,1.04691,391600000.0
2009-10-23 05:50:00,1.0471,1.0475,1.0471,1.0475,421800000.0
2009-10-23 05:55:00,1.0475,1.04765,1.04695,1.04695,262000000.0
2009-10-23 06:00:00,1.047,1.04705,1.047,1.04705,275000000.0
2009-10-23 06:05:00,1.04705,1.04725,1.04705,1.04725,157800000.0
2009-10-23 06:10:00,1.04725,1.04735,1.04725,1.04725,47900000.0
2009-10-23 06:15:00,1.04725,1.04725,1.04689,1.04725,325100000.0
2009-10-23 06:20:00,1.04725,1.0476,1.04725,1.0475,73600000.0
2009-10-23 06:25:00,1.04755,1.0476,1.04723,1.0475,625699999.0
2009-10-23 06:30:00,1.04742,1.04755,1.04702,1.04715,250900000.0
2009-10-23 06:35:00,1.04715,1.04715,1.04705,1.0471,127800000.0
2009-10-23 06:40:00,1.0471,1.0472,1.04678,1.0471,761700000.0
2009-10-23 06:45:00,1.04705,1.0472,1.0466,1.04675,280200000.0
2009-10-23 06:50:00,1.04675,1.04725,1.04675,1.04705,208300000.0
2009-10-23 06:55:00,1.0472,1.04735,1.04687,1.04735,344400000.0
2009-10-23 07:00:00,1.04735,1.04735,1.04705,1.04725,483100005.0
2009-10-23 07:05:00,1.04735,1.04735,1.04725,1.04725,151400000.0
2009-10-23 07:10:00,1.04725,1.04765,1.04725,1.0475,231400000.0
2009-10-23 07:15:00,1.0476,1.04795,1.04745,1.04785,155500000.0
2009-10-23 07:20:00,1.04785,1.04805,1.04775,1.04795,308900000.0
2009-10-23 07:25:00,1.0481,1.049,1.04805,1.04875,413400000.0
2009-10-23 07:30:00,1.04875,1.0491,1.04875,1.04905,407700000.0
2009-10-23 07:35:00,1.04905,1.0492,1.04905,1.0491,256100000.0
2009-10-23 07:40:00,1.0491,1.04925,1.04865,1.04895,305900000.0
2009-10-23 07:45:00,1.049,1.04955,1.049,1.04925,246400000.0
2009-10-23 07:50:00,1.04925,1.0501,1.04915,1.0501,225400000.0
2009-10-23 07:55:00,1.05015,1.05075,1.05015,1.05075,505700000.0
2009-10-23 08:00:00,1.0508,1.05105,1.05035,1.05075,672800000.0
2009-10-23 08:05:00,1.05075,1.05085,1.05005,1.05055,492700000.0
2009-10-23 08:10:00,1.05055,1.05095,1.0501,1.0505,526200000.0
2009-10-23 08:15:00,1.05045,1.05045,1.04965,1.05005,465600000.0
2009-10-23 08:20:00,1.0501,1.05115,1.05005,1.0508,477100000.0
2009-10-23 08:25:00,1.0509,1.0512,1.05075,1.051,240300000.0
2009-10-23 08:30:00,1.051,1.05145,1.05095,1.05125,467600000.0
2009-10-23 08:35:00,1.05125,1.05155,1.05115,1.0513,377700000.0
2009-10-23 08:40:00,1.0513,1.0515,1.05075,1.0511,500500000.0
2009-10-23 08:45:00,1.0511,1.0511,1.05065,1.0507,701800000.0
2009-10-23 08:50:00,1.0507,1.0513,1.0507,1.0513,793700000.0
2009-10-23 08:55:00,1.0513,1.0516,1.05095,1.0516,639100000.0
2009-10-23 09:00:00,1.0516,1.0517,1.0509,1.05115,767500001.0
2009-10-23 09:05:00,1.05115,1.05115,1.0501,1.0501,1386300000.0
2009-10-23 09:10:00,1.0501,1.05055,1.0497,1.05,920900000.0
2009-10-23 09:15:00,1.05,1.0509,1.04935,1.04955,1459600000.0
2009-10-23 09:20:00,1.04955,1.04985,1.0494,1.0496,1416800001.0
2009-10-23 09:25:00,1.0496,1.04965,1.0489,1.04925,972799997.0
2009-10-23 09:30:00,1.04925,1.05035,1.04925,1.04995,623000000.0
2009-10-23 09:35:00,1.04995,1.05035,1.0497,1.05035,877200000.0
2009-10-23 09:40:00,1.05045,1.05075,1.04985,1.04995,986700000.0
2009-10-23 09:45:00,1.04995,1.05055,1.0498,1.0498,798200001.0
2009-10-23 09:50:00,1.0498,1.05045,1.04975,1.05035,928700000.0
2009-10-23 09:55:00,1.05035,1.0516,1.0501,1.0516,929799999.0
2009-10-23 10:00:00,1.0516,1.05235,1.05145,1.05195,1287800000.0
2009-10-23 10:05:00,1.05195,1.0522,1.0512,1.05145,813800001.0
2009-10-23 10:10:00,1.05145,1.0517,1.05105,1.05145,1041300000.0
2009-10-23 10:15:00,1.05145,1.05205,1.05115,1.05145,946000000.0
2009-10-23 10:20:00,1.05145,1.05165,1.0513,1.0516,727600000.0
2009-10-23 10:25:00,1.0516,1.05225,1.0516,1.0519,1180100000.0
2009-10-23 10:30:00,1.0519,1.0527,1.05165,1.05185,1536800000.0
2009-10-23 10:35:00,1.05185,1.05275,1.05185,1.0526,1877699998.0
2009-10-23 10:40:00,1.0526,1.0527,1.0519,1.0519,1389500001.0
2009-10-23 10:45:00,1.0519,1.05235,1.05075,1.0514,1503399999.0
2009-10-23 10:50:00,1.05135,1.05255,1.05095,1.0514,1451300000.0
2009-10-23 10:55:00,1.05145,1.0521,1.0511,1.052,1543700000.0
2009-10-23 11:00:00,1.052,1.05285,1.05195,1.0523,1105400000.0
2009-10-23 11:05:00,1.0523,1.0528,1.05165,1.05165,1401100000.0
2009-10-23 11:10:00,1.05165,1.0523,1.05135,1.05155,1281799999.0
2009-10-23 11:15:00,1.05155,1.05205,1.0515,1.0515,1181699999.0
2009-10-23 11:20:00,1.05155,1.052,1.05145,1.05175,607000000.0
2009-10-23 11:25:00,1.05175,1.05195,1.05145,1.05145,681700000.0
2009-10-23 11:30:00,1.05145,1.05155,1.0511,1.0511,354800000.0
2009-10-23 11:35:00,1.05115,1.0516,1.05035,1.0505,1013900000.0
2009-10-23 11:40:00,1.05055,1.0511,1.0505,1.0509,678500000.0
2009-10-23 11:45:00,1.05085,1.0511,1.0505,1.05085,709899999.0
2009-10-23 11:50:00,1.05085,1.05095,1.0506,1.05085,850300000.0
2009-10-23 11:55:00,1.05085,1.0511,1.0502,1.05085,828700000.0
2009-10-23 12:00:00,1.05085,1.05085,1.05005,1.05065,1241800000.0
2009-10-23 12:05:00,1.05065,1.05125,1.05035,1.05125,610900000.0
2009-10-23 12:10:00,1.05125,1.0517,1.05125,1.05165,826199999.0
2009-10-23 12:15:00,1.05165,1.05185,1.05125,1.0513,859000000.0
2009-10-23 12:20:00,1.0513,1.0519,1.05115,1.0517,992900000.0
2009-10-23 12:25:00,1.05175,1.05225,1.0517,1.0518,766900000.0
2009-10-23 12:30:00,1.05185,1.0521,1.05165,1.0518,1017800001.0
2009-10-23 12:35:00,1.0518,1.0522,1.0516,1.0519,753699999.0
2009-10-23 12:40:00,1.0519,1.05315,1.05175,1.0531,1340700000.0
2009-10-23 12:45:00,1.0531,1.0531,1.05265,1.0527,855900000.0
2009-10-23 12:50:00,1.0527,1.05285,1.0525,1.05255,1034699999.0
2009-10-23 12:55:00,1.05255,1.0528,1.0519,1.05275,1567300001.0
2009-10-23 13:00:00,1.05285,1.053,1.05225,1.05235,1090400000.0
2009-10-23 13:05:00,1.05235,1.05235,1.0512,1.05125,910000000.0
2009-10-23 13:10:00,1.05125,1.05175,1.05125,1.05145,744399999.0
2009-10-23 13:15:00,1.05145,1.05265,1.0512,1.05235,1131300001.0
2009-10-23 13:20:00,1.05235,1.05345,1.05215,1.05325,1151000000.0
2009-10-23 13:25:00,1.0533,1.0534,1.05205,1.05215,1047800000.0
2009-10-23 13:30:00,1.05215,1.05285,1.05155,1.05175,1170800000.0
2009-10-23 13:35:00,1.05175,1.05255,1.05165,1.05245,726400001.0
2009-10-23 13:40:00,1.05245,1.0528,1.0523,1.05255,746000000.0
2009-10-23 13:45:00,1.05255,1.05275,1.05195,1.052,1643100001.0
2009-10-23 13:50:00,1.05205,1.0524,1.0519,1.0519,1787300002.0
2009-10-23 13:55:00,1.0519,1.0521,1.05185,1.05185,1006099998.0
2009-10-23 14:00:00,1.05185,1.05245,1.0517,1.05205,1509100000.0
2009-10-23 14:05:00,1.05205,1.0524,1.0515,1.05215,1655399999.0
2009-10-23 14:10:00,1.05215,1.05275,1.05205,1.0522,1281699999.0
2009-10-23 14:15:00,1.05225,1.0523,1.05125,1.05145,1260000001.0
2009-10-23 14:20:00,1.05145,1.05185,1.0511,1.05145,2088799998.0
2009-10-23 14:25:00,1.05145,1.0516,1.0511,1.05125,1386200001.0
2009-10-23 14:30:00,1.0512,1.0512,1.04885,1.0499,2375800001.0
2009-10-23 14:35:00,1.0499,1.05055,1.04955,1.05015,2394900000.0
2009-10-23 14:40:00,1.05015,1.05025,1.0494,1.0502,2385599999.0
2009-10-23 14:45:00,1.0502,1.05035,1.04945,1.05025,1584100000.0
2009-10-23 14:50:00,1.0503,1.0513,1.0503,1.05085,2983799992.0
2009-10-23 14:55:00,1.05095,1.0517,1.05065,1.05145,1706689996.0
2009-10-23 15:00:00,1.05145,1.05185,1.05055,1.0508,1364799998.0
2009-10-23 15:05:00,1.0509,1.0511,1.05035,1.0504,2317599999.0
2009-10-23 15:10:00,1.0504,1.05215,1.0504,1.05145,2342900006.0
2009-10-23 15:15:00,1.05145,1.05145,1.05045,1.05055,1518400000.0
2009-10-23 15:20:00,1.05055,1.051,1.0505,1.05065,1067999999.0
2009-10-23 15:25:00,1.05065,1.05085,1.05005,1.05065,1522900002.0
2009-10-23 15:30:00,1.05065,1.05065,1.04875,1.04945,2964200001.0
2009-10-23 15:35:00,1.04945,1.05135,1.04885,1.0507,3543399998.0
2009-10-23 15:40:00,1.0507,1.0515,1.05065,1.0515,2956299997.0
2009-10-23 15:45:00,1.0515,1.05205,1.0511,1.0511,2968599998.0
2009-10-23 15:50:00,1.0511,1.0511,1.04975,1.05005,3608899999.0
2009-10-23 15:55:00,1.05005,1.05095,1.04975,1.0506,1845500001.0
2009-10-23 16:00:00,1.0507,1.05195,1.0493,1.05175,1849899999.0
2009-10-23 16:05:00,1.05185,1.0529,1.05135,1.05245,2648900000.0
2009-10-23 16:10:00,1.05245,1.0544,1.05245,1.05345,3960200002.0
2009-10-23 16:15:00,1.05345,1.05395,1.052,1.05235,2730499993.0
2009-10-23 16:20:00,1.05235,1.05355,1.05215,1.05315,2766900003.0
2009-10-23 16:25:00,1.05315,1.05395,1.0522,1.05235,3816599997.0
2009-10-23 16:30:00,1.05235,1.0542,1.05235,1.05275,3596399997.0
2009-10-23 16:35:00,1.0528,1.05385,1.05245,1.0526,2218100000.0
2009-10-23 16:40:00,1.05255,1.0536,1.05225,1.0536,2757399994.0
2009-10-23 16:45:00,1.0536,1.0541,1.05265,1.0533,2566100001.0
2009-10-23 16:50:00,1.05325,1.0534,1.0522,1.05235,2527699998.0
2009-10-23 16:55:00,1.0523,1.05305,1.05055,1.05065,3687199997.0
2009-10-23 17:00:00,1.05065,1.05195,1.05055,1.05165,2231999999.0
2009-10-23 17:05:00,1.05165,1.05195,1.05125,1.05125,2900400004.0
2009-10-23 17:10:00,1.05125,1.05165,1.05085,1.0514,2277599994.0
2009-10-23 17:15:00,1.05135,1.0531,1.05135,1.05275,3301999994.0
2009-10-23 17:20:00,1.05275,1.05315,1.05225,1.0527,3092100002.0
2009-10-23 17:25:00,1.0527,1.05275,1.052,1.05215,1908400001.0
2009-10-23 17:30:00,1.05225,1.05265,1.05195,1.05235,1782899998.0
2009-10-23 17:35:00,1.05235,1.05275,1.05145,1.05145,2312600001.0
2009-10-23 17:40:00,1.05145,1.0516,1.0511,1.05145,1328999999.0
2009-10-23 17:45:00,1.05145,1.0519,1.05115,1.0513,1278900003.0
2009-10-23 17:50:00,1.0513,1.05135,1.05025,1.05075,931700000.0
2009-10-23 17:55:00,1.0507,1.0514,1.05065,1.0507,1800499999.0
2009-10-23 18:00:00,1.0507,1.05085,1.0496,1.0506,2625900001.0
2009-10-23 18:05:00,1.0506,1.05095,1.0502,1.0508,1460799999.0
2009-10-23 18:10:00,1.0508,1.0515,1.0507,1.05145,1240900002.0
2009-10-23 18:15:00,1.05145,1.05195,1.05085,1.05105,2065300000.0
2009-10-23 18:20:00,1.05105,1.0517,1.051,1.05115,1487400001.0
2009-10-23 18:25:00,1.05115,1.0515,1.05065,1.0507,1433199998.0
2009-10-23 18:30:00,1.0507,1.0517,1.0506,1.0517,1402600000.0
2009-10-23 18:35:00,1.0517,1.0517,1.05045,1.05045,1564899999.0
2009-10-23 18:40:00,1.05045,1.051,1.05025,1.05045,1684700006.0
2009-10-23 18:45:00,1.05045,1.05045,1.0499,1.0503,1924499998.0
2009-10-23 18:50:00,1.0503,1.05125,1.05025,1.05105,1285600001.0
2009-10-23 18:55:00,1.05105,1.05135,1.0506,1.05135,1417800000.0
2009-10-23 19:00:00,1.05135,1.05155,1.05085,1.051,1297900000.0
2009-10-23 19:05:00,1.05105,1.05125,1.05075,1.0508,1107399998.0
2009-10-23 19:10:00,1.0508,1.051,1.0501,1.0503,1456099999.0
2009-10-23 19:15:00,1.0503,1.05075,1.0502,1.05065,499500000.0
2009-10-23 19:20:00,1.05065,1.05155,1.05065,1.05125,1212200002.0
2009-10-23 19:25:00,1.05125,1.05125,1.05085,1.0511,650000000.0
2009-10-23 19:30:00,1.0511,1.05235,1.0511,1.05225,1790899997.0
2009-10-23 19:35:00,1.0523,1.05245,1.0519,1.0524,743700000.0
2009-10-23 19:40:00,1.0524,1.0524,1.05145,1.05165,954699996.0
2009-10-23 19:45:00,1.0516,1.052,1.0515,1.05185,1440199999.0
2009-10-23 19:50:00,1.0519,1.0519,1.0511,1.0511,754100000.0
2009-10-23 19:55:00,1.0511,1.05175,1.0511,1.05165,859999999.0
2009-10-23 20:00:00,1.05165,1.0521,1.0515,1.05195,1427500004.0
2009-10-23 20:05:00,1.05205,1.05215,1.0515,1.05185,1123400000.0
2009-10-23 20:10:00,1.05185,1.0519,1.0509,1.05115,762000000.0
2009-10-23 20:15:00,1.05115,1.05145,1.05095,1.05125,889000000.0
2009-10-23 20:20:00,1.0512,1.05125,1.0506,1.05095,1331500001.0
2009-10-23 20:25:00,1.05105,1.05165,1.05095,1.05155,804099999.0
2009-10-23 20:30:00,1.05155,1.05225,1.05105,1.05205,1011000000.0
2009-10-23 20:35:00,1.05205,1.05205,1.0517,1.05195,895300000.0
2009-10-23 20:40:00,1.05195,1.05245,1.05165,1.0517,1178199998.0
2009-10-23 20:45:00,1.0517,1.0518,1.05135,1.05175,972500000.0
2009-10-23 20:50:00,1.05175,1.05225,1.05165,1.05225,733800000.0
2009-10-23 20:55:00,1.0523,1.0525,1.052,1.0525,989299999.0
2009-10-23 21:00:00,1.0525,1.05255,1.052,1.0523,1063999999.0
2009-10-23 21:05:00,1.0523,1.0525,1.05165,1.05205,1026900000.0
2009-10-23 21:10:00,1.0521,1.05215,1.051,1.05125,717000000.0
2009-10-23 21:15:00,1.05125,1.05215,1.0512,1.0518,580500000.0
2009-10-23 21:20:00,1.0517,1.05265,1.0517,1.0524,648900000.0
2009-10-23 21:25:00,1.05245,1.05295,1.0524,1.05265,444300000.0
2009-10-23 21:30:00,1.0528,1.05295,1.05265,1.0529,259800000.0
2009-10-23 21:35:00,1.05295,1.05335,1.05255,1.053,554700000.0
2009-10-23 21:40:00,1.053,1.05345,1.05255,1.053,477300000.0
2009-10-23 21:45:00,1.053,1.053,1.05205,1.05205,527000000.0
2009-10-23 21:50:00,1.05205,1.05225,1.05155,1.0516,879800000.0
2009-10-23 21:55:00,1.0516,1.05215,1.0514,1.05215,357100000.0
2009-10-23 22:00:00,1.0522,1.05265,1.05175,1.05175,726400000.0
2009-10-23 22:05:00,1.05175,1.0526,1.05175,1.05205,318500000.0
2009-10-23 22:10:00,1.052,1.052,1.05095,1.0515,986800001.0
2009-10-23 22:15:00,1.0515,1.0515,1.051,1.0513,664399999.0
2009-10-23 22:20:00,1.0513,1.0519,1.05125,1.0517,534000000.0
2009-10-23 22:25:00,1.05157,1.05215,1.05136,1.05205,453100000.0
2009-10-23 22:30:00,1.052,1.05285,1.05185,1.05285,548500000.0
2009-10-23 22:35:00,1.05305,1.05305,1.0525,1.0529,718900000.0
2009-10-23 22:40:00,1.0529,1.0529,1.05235,1.05235,796800000.0
2009-10-23 22:45:00,1.0523,1.05245,1.0518,1.05235,264400000.0
2009-10-23 22:50:00,1.0524,1.0531,1.0524,1.05295,357800000.0
2009-10-23 22:55:00,1.05295,1.0539,1.05235,1.0532,155200000.0
2009-10-26 00:00:00,1.05066,1.0509,1.05063,1.05075,465500000.0
2009-10-26 00:05:00,1.05076,1.0509,1.05067,1.05077,465500000.0
2009-10-26 00:10:00,1.0507,1.05285,1.05065,1.05267,465500000.0
2009-10-26 00:15:00,1.05268,1.05281,1.05184,1.05196,465500000.0
2009-10-26 00:20:00,1.05197,1.05247,1.0518,1.05223,465500000.0
2009-10-26 00:25:00,1.05222,1.05246,1.05192,1.05236,465500000.0
2009-10-26 00:30:00,1.05237,1.05237,1.05181,1.05186,465500000.0
2009-10-26 00:35:00,1.05183,1.05208,1.05182,1.05208,465500000.0
2009-10-26 00:40:00,1.05208,1.05243,1.05195,1.05241,465500000.0
2009-10-26 00:45:00,1.0524,1.05262,1.05231,1.05242,465500000.0
2009-10-26 00:50:00,1.05246,1.05273,1.05244,1.05264,465500000.0
2009-10-26 00:55:00,1.05268,1.05331,1.05268,1.05328,465500000.0
2009-10-26 01:00:00,1.05323,1.05338,1.0532,1.05331,465500000.0
2009-10-26 01:05:00,1.05332,1.05339,1.05324,1.05333,465500000.0
2009-10-26 01:10:00,1.05334,1.05363,1.05324,1.05361,465500000.0
2009-10-26 01:15:00,1.05365,1.0537,1.05339,1.05342,465500000.0
2009-10-26 01:20:00,1.05348,1.05349,1.05313,1.05348,465500000.0
2009-10-26 01:25:00,1.05349,1.05367,1.05318,1.05353,465500000.0
2009-10-26 01:30:00,1.05352,1.05465,1.05347,1.054,465500000.0
2009-10-26 01:35:00,1.05398,1.05409,1.05386,1.05405,465500000.0
2009-10-26 01:40:00,1.05403,1.05405,1.05323,1.05323,465500000.0
2009-10-26 01:45:00,1.05322,1.05322,1.05244,1.05246,465500000.0
2009-10-26 01:50:00,1.05245,1.05263,1.05146,1.05263,465500000.0
2009-10-26 01:55:00,1.05265,1.05271,1.05219,1.05267,465500000.0
2009-10-26 02:00:00,1.05325,1.05335,1.0531,1.05335,252100000.0
2009-10-26 02:05:00,1.05335,1.0536,1.0532,1.05345,174400000.0
2009-10-26 02:10:00,1.05345,1.0538,1.0532,1.05375,94800000.0
2009-10-26 02:15:00,1.05375,1.05385,1.0533,1.05345,81600000.0
2009-10-26 02:20:00,1.05345,1.0535,1.0531,1.05345,211200000.0
2009-10-26 02:25:00,1.05345,1.0537,1.05315,1.0533,177900000.0
2009-10-26 02:30:00,1.05345,1.05475,1.05345,1.05395,317800000.0
2009-10-26 02:35:00,1.0539,1.0542,1.0539,1.0542,153100000.0
2009-10-26 02:40:00,1.0542,1.0542,1.05315,1.05315,331500000.0
2009-10-26 02:45:00,1.05315,1.05315,1.0523,1.05265,309200000.0
2009-10-26 02:50:00,1.05265,1.05265,1.0514,1.05265,275200000.0
2009-10-26 02:55:00,1.05265,1.05285,1.0521,1.05275,223500000.0
2009-10-26 03:00:00,1.05265,1.0535,1.05215,1.0522,317900000.0
2009-10-26 03:05:00,1.0522,1.05285,1.0521,1.05225,394900000.0
2009-10-26 03:10:00,1.05225,1.0523,1.0515,1.05175,365200000.0
2009-10-26 03:15:00,1.05175,1.052,1.0515,1.05155,384800000.0
2009-10-26 03:20:00,1.05155,1.05155,1.0503,1.05115,395800000.0
2009-10-26 03:25:00,1.05115,1.05185,1.05095,1.05185,245300000.0
2009-10-26 03:30:00,1.0519,1.052,1.0511,1.05155,279300000.0
2009-10-26 03:35:00,1.05155,1.0517,1.05125,1.0517,70000000.0
2009-10-26 03:40:00,1.0517,1.05185,1.0517,1.05175,312200000.0
2009-10-26 03:45:00,1.05175,1.0519,1.05095,1.051,264100000.0
2009-10-26 03:50:00,1.051,1.05115,1.051,1.05115,75100000.0
2009-10-26 03:55:00,1.0512,1.0512,1.0507,1.05078,144100000.0
2009-10-26 04:00:00,1.05095,1.05095,1.0504,1.05045,211500000.0
2009-10-26 04:05:00,1.05045,1.05045,1.05015,1.0502,294600000.0
2009-10-26 04:10:00,1.0502,1.05035,1.05015,1.0503,129600000.0
2009-10-26 04:15:00,1.05035,1.05065,1.0501,1.05015,285700000.0
2009-10-26 04:20:00,1.05015,1.05045,1.05005,1.05015,444900000.0
2009-10-26 04:25:00,1.05015,1.05015,1.05005,1.05005,565200000.0
2009-10-26 04:30:00,1.05005,1.05045,1.05005,1.05045,121100000.0
2009-10-26 04:35:00,1.05045,1.05115,1.05045,1.05085,221800000.0
2009-10-26 04:40:00,1.05095,1.0511,1.05095,1.05095,134400000.0
2009-10-26 04:45:00,1.05095,1.05095,1.05055,1.05095,176700000.0
2009-10-26 04:50:00,1.05095,1.05095,1.05045,1.05085,84800000.0
2009-10-26 04:55:00,1.05095,1.05105,1.0507,1.05075,79100000.0
2009-10-26 05:00:00,1.05075,1.05075,1.0504,1.05075,56900000.0
2009-10-26 05:05:00,1.05085,1.05165,1.05075,1.05145,164100000.0
2009-10-26 05:10:00,1.05155,1.0516,1.0512,1.0516,159900000.0
2009-10-26 05:15:00,1.0516,1.0518,1.0515,1.05175,61200000.0
2009-10-26 05:20:00,1.05175,1.05175,1.0515,1.05155,55400000.0
2009-10-26 05:25:00,1.05155,1.05155,1.05107,1.0515,488400000.0
2009-10-26 05:30:00,1.05155,1.05165,1.05145,1.05165,97500000.0
2009-10-26 05:35:00,1.05165,1.0518,1.05122,1.05155,509300000.0
2009-10-26 05:40:00,1.05155,1.05165,1.0513,1.05155,34600000.0
2009-10-26 05:45:00,1.0515,1.05175,1.0514,1.05165,68100000.0
2009-10-26 05:50:00,1.05165,1.05165,1.0512,1.05143,161000000.0
2009-10-26 05:55:00,1.05141,1.05165,1.05136,1.05155,148400000.0
2009-10-26 06:00:00,1.0516,1.0516,1.0516,1.0516,69200000.0
2009-10-26 06:05:00,1.0516,1.0519,1.0516,1.0518,329700000.0
2009-10-26 06:10:00,1.05185,1.05185,1.05165,1.05165,190500000.0
2009-10-26 06:15:00,1.0517,1.0518,1.05165,1.0517,148400000.0
2009-10-26 06:20:00,1.0517,1.05175,1.05141,1.05162,478300000.0
2009-10-26 06:25:00,1.05175,1.05205,1.0517,1.05205,232900000.0
2009-10-26 06:30:00,1.05215,1.0527,1.05205,1.05225,158500000.0
2009-10-26 06:35:00,1.0523,1.05295,1.0523,1.0526,97100000.0
2009-10-26 06:40:00,1.0526,1.0536,1.0526,1.0533,218200000.0
2009-10-26 06:45:00,1.0533,1.05335,1.05281,1.0532,301500000.0
2009-10-26 06:50:00,1.05315,1.0532,1.0525,1.0526,223500000.0
2009-10-26 06:55:00,1.0526,1.0526,1.0521,1.0521,197800000.0
2009-10-26 07:00:00,1.0521,1.05215,1.0521,1.0521,54200000.0
2009-10-26 07:05:00,1.0521,1.05255,1.05195,1.05245,238300000.0
2009-10-26 07:10:00,1.05245,1.05255,1.05195,1.0521,242500000.0
2009-10-26 07:15:00,1.05215,1.0529,1.05215,1.05285,199600000.0
2009-10-26 07:20:00,1.05285,1.05285,1.05243,1.05285,266600000.0
2009-10-26 07:25:00,1.05285,1.05285,1.052,1.052,217300000.0
2009-10-26 07:30:00,1.0521,1.05215,1.05195,1.05215,57500000.0
2009-10-26 07:35:00,1.05215,1.0523,1.05188,1.05205,506000000.0
2009-10-26 07:40:00,1.05205,1.05255,1.05205,1.05255,65300000.0
2009-10-26 07:45:00,1.05255,1.05255,1.05195,1.0522,81600000.0
2009-10-26 07:50:00,1.0522,1.0523,1.0521,1.0521,66000000.0
2009-10-26 07:55:00,1.05215,1.0533,1.05205,1.0533,270900000.0
2009-10-26 08:00:00,1.0533,1.0533,1.0522,1.0523,153000000.0
2009-10-26 08:05:00,1.05215,1.0525,1.05185,1.0523,197600000.0
2009-10-26 08:10:00,1.0523,1.0523,1.05156,1.05185,774200000.0
2009-10-26 08:15:00,1.05205,1.05215,1.05175,1.0519,200000000.0
2009-10-26 08:20:00,1.0519,1.0519,1.0515,1.0516,218600000.0
2009-10-26 08:25:00,1.0516,1.05195,1.05145,1.05195,240200000.0
2009-10-26 08:30:00,1.052,1.052,1.05131,1.05173,412300000.0
2009-10-26 08:35:00,1.05161,1.0522,1.05134,1.05215,277400000.0
2009-10-26 08:40:00,1.05215,1.0523,1.0519,1.0522,125700000.0
2009-10-26 08:45:00,1.0522,1.05235,1.05195,1.05235,147100000.0
2009-10-26 08:50:00,1.05235,1.0524,1.052,1.0521,171300000.0
2009-10-26 08:55:00,1.0521,1.0521,1.05145,1.05175,623700005.0
2009-10-26 09:00:00,1.0515,1.05165,1.0515,1.05155,241100000.0
2009-10-26 09:05:00,1.05155,1.05155,1.0514,1.05155,241000002.0
2009-10-26 09:10:00,1.05155,1.05175,1.0515,1.05165,320900000.0
2009-10-26 09:15:00,1.05165,1.05235,1.05155,1.05175,572500000.0
2009-10-26 09:20:00,1.05185,1.05205,1.0516,1.05165,265700000.0
2009-10-26 09:25:00,1.0516,1.05175,1.0516,1.05165,428300000.0
2009-10-26 09:30:00,1.05165,1.05175,1.05145,1.0516,459000000.0
2009-10-26 09:35:00,1.05165,1.0519,1.05155,1.05175,272600000.0
2009-10-26 09:40:00,1.05175,1.0523,1.05155,1.05195,721200000.0
2009-10-26 09:45:00,1.05195,1.05195,1.05155,1.0516,686100000.0
2009-10-26 09:50:00,1.0516,1.0516,1.0514,1.05145,539700000.0
2009-10-26 09:55:00,1.05145,1.0517,1.0514,1.05165,564400008.0
2009-10-26 10:00:00,1.05165,1.05215,1.05085,1.05155,1350100001.0
2009-10-26 10:05:00,1.05155,1.0518,1.05105,1.05115,1081800000.0
2009-10-26 10:10:00,1.05115,1.05235,1.05115,1.05235,854600000.0
2009-10-26 10:15:00,1.05235,1.05265,1.05195,1.0526,1184999999.0
2009-10-26 10:20:00,1.0526,1.05285,1.05235,1.05285,606899999.0
2009-10-26 10:25:00,1.0529,1.05315,1.05205,1.05245,1069700000.0
2009-10-26 10:30:00,1.05245,1.05285,1.05205,1.0523,1710599998.0
2009-10-26 10:35:00,1.0523,1.0529,1.05185,1.0529,1792999998.0
2009-10-26 10:40:00,1.0529,1.0536,1.0525,1.05275,978300000.0
2009-10-26 10:45:00,1.0528,1.0533,1.0526,1.05295,1079300000.0
2009-10-26 10:50:00,1.05295,1.0538,1.05285,1.0537,682300000.0
2009-10-26 10:55:00,1.05375,1.0539,1.0531,1.05355,1122200000.0
2009-10-26 11:00:00,1.05355,1.0539,1.0529,1.05295,1325800000.0
2009-10-26 11:05:00,1.05285,1.05285,1.05185,1.0522,1045000001.0
2009-10-26 11:10:00,1.0522,1.05255,1.0521,1.0524,540600000.0
2009-10-26 11:15:00,1.0524,1.05305,1.0524,1.05305,750400000.0
2009-10-26 11:20:00,1.0531,1.05365,1.05305,1.05345,844000000.0
2009-10-26 11:25:00,1.0535,1.0545,1.05345,1.0537,1373000000.0
2009-10-26 11:30:00,1.0537,1.05385,1.0532,1.05335,1143000000.0
2009-10-26 11:35:00,1.05335,1.05365,1.0529,1.0529,927200001.0
2009-10-26 11:40:00,1.0529,1.0532,1.0526,1.05295,796500000.0
2009-10-26 11:45:00,1.05295,1.05315,1.05275,1.05275,582500000.0
2009-10-26 11:50:00,1.05275,1.05335,1.0526,1.05285,1435499999.0
2009-10-26 11:55:00,1.05285,1.05285,1.05245,1.05265,696800000.0
2009-10-26 12:00:00,1.0526,1.05275,1.0523,1.05255,870100000.0
2009-10-26 12:05:00,1.0526,1.05265,1.0522,1.0524,505400000.0
2009-10-26 12:10:00,1.0524,1.0528,1.0523,1.0523,1143499997.0
2009-10-26 12:15:00,1.0523,1.05265,1.05205,1.05235,793400000.0
2009-10-26 12:20:00,1.05235,1.0524,1.05225,1.0523,1006399998.0
2009-10-26 12:25:00,1.0523,1.05305,1.0523,1.05295,1159399998.0
2009-10-26 12:30:00,1.05295,1.05395,1.05295,1.05385,1154700000.0
2009-10-26 12:35:00,1.05375,1.05435,1.0536,1.054,1189800000.0
2009-10-26 12:40:00,1.05405,1.05445,1.05385,1.0539,709800000.0
2009-10-26 12:45:00,1.05385,1.0541,1.05355,1.05355,993999998.0
2009-10-26 12:50:00,1.0536,1.05395,1.05355,1.05365,1023300001.0
2009-10-26 12:55:00,1.05365,1.05415,1.05345,1.05405,679400000.0
2009-10-26 13:00:00,1.05405,1.05405,1.0533,1.05345,819200001.0
2009-10-26 13:05:00,1.05345,1.05475,1.05335,1.05465,1159499998.0
2009-10-26 13:10:00,1.05465,1.0547,1.05415,1.05425,1291399999.0
2009-10-26 13:15:00,1.05425,1.05425,1.05365,1.05375,1119999999.0
2009-10-26 13:20:00,1.05375,1.0538,1.05315,1.05325,748899999.0
2009-10-26 13:25:00,1.05325,1.0534,1.05255,1.05265,1017530000.0
2009-10-26 13:30:00,1.05265,1.05335,1.05265,1.0531,929199999.0
2009-10-26 13:35:00,1.0531,1.0532,1.05275,1.05275,828300000.0
2009-10-26 13:40:00,1.0527,1.05325,1.0526,1.05325,1431499998.0
2009-10-26 13:45:00,1.05325,1.05405,1.0531,1.05395,1195000000.0
2009-10-26 13:50:00,1.05395,1.0543,1.05395,1.05405,1380900000.0
2009-10-26 13:55:00,1.05405,1.0563,1.05405,1.0563,2111500004.0
2009-10-26 14:00:00,1.0563,1.05645,1.05565,1.056,2286599999.0
2009-10-26 14:05:00,1.056,1.0575,1.05595,1.05705,1945799999.0
2009-10-26 14:10:00,1.05705,1.0572,1.05655,1.05665,2768600000.0
2009-10-26 14:15:00,1.05665,1.0575,1.05655,1.05745,1933900001.0
2009-10-26 14:20:00,1.05745,1.0589,1.0573,1.05855,3473000000.0
2009-10-26 14:25:00,1.05845,1.05855,1.0576,1.05805,1440999999.0
2009-10-26 14:30:00,1.05805,1.05845,1.05755,1.058,1883049997.0
2009-10-26 14:35:00,1.058,1.05825,1.0573,1.05735,1479200000.0
2009-10-26 14:40:00,1.0574,1.05755,1.05705,1.05745,1274200001.0
2009-10-26 14:45:00,1.05745,1.05795,1.05735,1.05735,1352099999.0
2009-10-26 14:50:00,1.05735,1.05755,1.0565,1.0571,1864400000.0
2009-10-26 14:55:00,1.0571,1.0578,1.05665,1.0576,2484899999.0
2009-10-26 15:00:00,1.05765,1.05765,1.05575,1.0559,2846900000.0
2009-10-26 15:05:00,1.0559,1.0561,1.055,1.0557,2635550007.0
2009-10-26 15:10:00,1.0557,1.05675,1.0553,1.05645,1690500002.0
2009-10-26 15:15:00,1.0564,1.0568,1.056,1.056,1519300001.0
2009-10-26 15:20:00,1.056,1.0569,1.05565,1.0568,1571699999.0
2009-10-26 15:25:00,1.0568,1.05755,1.0564,1.0565,2022899997.0
2009-10-26 15:30:00,1.0565,1.05665,1.05545,1.0562,2783399999.0
2009-10-26 15:35:00,1.0562,1.05675,1.05465,1.05515,2933499997.0
2009-10-26 15:40:00,1.05515,1.05575,1.05465,1.05515,2171599999.0
2009-10-26 15:45:00,1.0551,1.0551,1.0528,1.0541,3749799995.0
2009-10-26 15:50:00,1.0541,1.0542,1.05345,1.05395,2958200000.0
2009-10-26 15:55:00,1.05395,1.0545,1.0536,1.05435,2955600001.0
2009-10-26 16:00:00,1.05435,1.05455,1.05375,1.0544,2707300006.0
2009-10-26 16:05:00,1.0544,1.0547,1.054,1.05455,2735499998.0
2009-10-26 16:10:00,1.05455,1.0552,1.05425,1.05485,2355600002.0
2009-10-26 16:15:00,1.0548,1.05505,1.0543,1.05475,2357199999.0
2009-10-26 16:20:00,1.05475,1.05565,1.05445,1.0555,2212899998.0
2009-10-26 16:25:00,1.0555,1.05595,1.055,1.05595,2383900000.0
2009-10-26 16:30:00,1.0559,1.05605,1.0551,1.0553,2238000003.0
2009-10-26 16:35:00,1.05525,1.05635,1.05465,1.05595,2694000000.0
2009-10-26 16:40:00,1.05595,1.05665,1.05575,1.0561,2622799996.0
2009-10-26 16:45:00,1.0561,1.0564,1.05565,1.05615,2190400001.0
2009-10-26 16:50:00,1.05615,1.0563,1.0558,1.05605,636900000.0
2009-10-26 16:55:00,1.0561,1.05655,1.05575,1.05605,2118699998.0
2009-10-26 17:00:00,1.05605,1.0564,1.05555,1.0559,2198799998.0
2009-10-26 17:05:00,1.0559,1.0559,1.05485,1.05535,2382599996.0
2009-10-26 17:10:00,1.05535,1.05665,1.05505,1.05665,2870199997.0
2009-10-26 17:15:00,1.05665,1.05795,1.05645,1.0577,2257899999.0
2009-10-26 17:20:00,1.0577,1.0578,1.05645,1.05675,2373300002.0
2009-10-26 17:25:00,1.05675,1.05775,1.0565,1.05775,3844900001.0
2009-10-26 17:30:00,1.05775,1.05965,1.05775,1.05905,4713299994.0
2009-10-26 17:35:00,1.05915,1.05975,1.0588,1.05895,2957800002.0
2009-10-26 17:40:00,1.05895,1.0595,1.0586,1.05925,2623399998.0
2009-10-26 17:45:00,1.05925,1.0596,1.0589,1.0595,1985100002.0
2009-10-26 17:50:00,1.05945,1.05955,1.05875,1.05945,3169600000.0
2009-10-26 17:55:00,1.05945,1.06205,1.05915,1.0619,3733200004.0
2009-10-26 18:00:00,1.0619,1.0624,1.061,1.0624,3261400000.0
2009-10-26 18:05:00,1.0624,1.0641,1.06235,1.0635,2389699999.0
2009-10-26 18:10:00,1.0636,1.06435,1.06245,1.06265,2825600000.0
2009-10-26 18:15:00,1.06265,1.0632,1.062,1.06215,1596600000.0
2009-10-26 18:20:00,1.06215,1.06345,1.06215,1.0634,1550400000.0
2009-10-26 18:25:00,1.06335,1.0641,1.06305,1.0631,1277700000.0
2009-10-26 18:30:00,1.0631,1.06325,1.0626,1.06265,970300000.0
2009-10-26 18:35:00,1.06265,1.0631,1.06235,1.0626,1337499998.0
2009-10-26 18:40:00,1.0626,1.064,1.0626,1.0639,1178600000.0
2009-10-26 18:45:00,1.0639,1.06465,1.06385,1.06435,1604200000.0
2009-10-26 18:50:00,1.06435,1.06435,1.06305,1.06305,1537400000.0
2009-10-26 18:55:00,1.06295,1.06295,1.06195,1.06195,1514700000.0
2009-10-26 19:00:00,1.06195,1.06325,1.0617,1.06315,1968999998.0
2009-10-26 19:05:00,1.06315,1.0636,1.0627,1.0631,992899999.0
2009-10-26 19:10:00,1.0631,1.0641,1.0631,1.06325,986900000.0
2009-10-26 19:15:00,1.06325,1.06585,1.063,1.06555,2299180002.0
2009-10-26 19:20:00,1.06555,1.06675,1.06535,1.06625,2514249998.0
2009-10-26 19:25:00,1.06625,1.0667,1.0653,1.066,1777250001.0
2009-10-26 19:30:00,1.066,1.0664,1.06555,1.0664,1439800003.0
2009-10-26 19:35:00,1.0664,1.06645,1.06525,1.06535,2190099999.0
2009-10-26 19:40:00,1.06535,1.06535,1.0643,1.0651,1937799996.0
2009-10-26 19:45:00,1.0651,1.06565,1.06455,1.0651,1056000002.0
2009-10-26 19:50:00,1.06515,1.0655,1.0651,1.06515,1230399996.0
2009-10-26 19:55:00,1.0651,1.0654,1.06475,1.06475,1683999997.0
2009-10-26 20:00:00,1.0648,1.06505,1.06445,1.06465,1631100000.0
2009-10-26 20:05:00,1.0647,1.06565,1.06425,1.06515,1122599999.0
2009-10-26 20:10:00,1.06515,1.06515,1.06445,1.06465,891300000.0
2009-10-26 20:15:00,1.06465,1.06675,1.06465,1.06625,2036699998.0
2009-10-26 20:20:00,1.06625,1.06625,1.0654,1.06585,1866000001.0
2009-10-26 20:25:00,1.0658,1.06715,1.0656,1.06695,2558000003.0
2009-10-26 20:30:00,1.06705,1.0689,1.067,1.068,3320999995.0
2009-10-26 20:35:00,1.06805,1.06955,1.068,1.06845,2946200001.0
2009-10-26 20:40:00,1.06845,1.06915,1.0683,1.06875,1341999992.0
2009-10-26 20:45:00,1.06875,1.06895,1.0679,1.06825,1778200002.0
2009-10-26 20:50:00,1.06825,1.06825,1.0677,1.0677,1476700000.0
2009-10-26 20:55:00,1.0677,1.0677,1.0668,1.06735,1934000000.0
2009-10-26 21:00:00,1.06735,1.0676,1.06655,1.0667,946400000.0
2009-10-26 21:05:00,1.0667,1.06775,1.06655,1.06745,896300000.0
2009-10-26 21:10:00,1.06745,1.06825,1.06745,1.06815,1077499998.0
2009-10-26 21:15:00,1.06815,1.06835,1.0662,1.06715,1135400000.0
2009-10-26 21:20:00,1.06715,1.06795,1.0671,1.0674,1539199999.0
2009-10-26 21:25:00,1.0674,1.0679,1.0674,1.06785,674000001.0
2009-10-26 21:30:00,1.0678,1.0679,1.0672,1.06725,986299999.0
2009-10-26 21:35:00,1.0673,1.06765,1.0673,1.06755,1236000002.0
2009-10-26 21:40:00,1.06745,1.0676,1.06695,1.06705,720700001.0
2009-10-26 21:45:00,1.06705,1.06705,1.06515,1.0652,1887900001.0
2009-10-26 21:50:00,1.06525,1.0663,1.06525,1.06605,1682200000.0
2009-10-26 21:55:00,1.06605,1.0668,1.0659,1.0665,1964600002.0
2009-10-26 22:00:00,1.06655,1.0667,1.06625,1.0664,665500000.0
2009-10-26 22:05:00,1.0664,1.06655,1.06625,1.06635,364800000.0
2009-10-26 22:10:00,1.0664,1.06665,1.06595,1.06615,431500000.0
2009-10-26 22:15:00,1.06615,1.06645,1.06575,1.06575,352000000.0
2009-10-26 22:20:00,1.06575,1.06595,1.0657,1.0658,196800000.0
2009-10-26 22:25:00,1.0658,1.06595,1.0654,1.0655,437400000.0
2009-10-26 22:30:00,1.0655,1.06595,1.0654,1.0658,349600000.0
2009-10-26 22:35:00,1.06575,1.06745,1.0657,1.0672,1044499998.0
2009-10-26 22:40:00,1.0672,1.06965,1.06705,1.06855,887500002.0
2009-10-26 22:45:00,1.06855,1.06895,1.06835,1.06875,464000000.0
2009-10-26 22:50:00,1.0688,1.069,1.06815,1.06855,423200000.0
2009-10-26 22:55:00,1.0685,1.06945,1.0685,1.0688,405600000.0
2009-10-26 23:00:00,1.0688,1.06885,1.06845,1.06855,114200000.0
2009-10-26 23:05:00,1.06855,1.06885,1.0683,1.06839,140000000.0
2009-10-26 23:10:00,1.0686,1.0686,1.06845,1.0685,55000000.0
2009-10-26 23:15:00,1.0685,1.0685,1.06795,1.06795,113000000.0
2009-10-26 23:20:00,1.06795,1.06815,1.06775,1.06815,214200000.0
2009-10-26 23:25:00,1.06794,1.0682,1.06794,1.0681,279900000.0
2009-10-26 23:30:00,1.0681,1.0683,1.06795,1.06815,84100000.0
2009-10-26 23:35:00,1.0681,1.06905,1.0681,1.06875,74500000.0
2009-10-26 23:40:00,1.0687,1.06945,1.06831,1.069,186500000.0
2009-10-26 23:45:00,1.0692,1.06945,1.0686,1.06915,172000000.0
2009-10-26 23:50:00,1.06915,1.0694,1.06905,1.06915,160800000.0
2009-10-26 23:55:00,1.06915,1.06925,1.06895,1.06905,195600000.0
2009-10-27 00:00:00,1.069,1.06915,1.06879,1.06905,289700000.0
2009-10-27 00:05:00,1.06905,1.06905,1.06855,1.06865,321200000.0
2009-10-27 00:10:00,1.06865,1.06895,1.06859,1.06865,135800000.0
2009-10-27 00:15:00,1.0689,1.0689,1.0684,1.0684,159000000.0
2009-10-27 00:20:00,1.06885,1.06885,1.0673,1.06775,274600000.0
2009-10-27 00:25:00,1.0679,1.068,1.06725,1.06745,369300000.0
2009-10-27 00:30:00,1.06745,1.06795,1.06745,1.06775,281200000.0
2009-10-27 00:35:00,1.06775,1.06775,1.0673,1.06735,129000000.0
2009-10-27 00:40:00,1.06725,1.06726,1.06675,1.06685,291100000.0
2009-10-27 00:45:00,1.06685,1.06705,1.06665,1.067,286800000.0
2009-10-27 00:50:00,1.06695,1.06755,1.0669,1.06755,215100000.0
2009-10-27 00:55:00,1.06755,1.0684,1.06755,1.0684,752000000.0
2009-10-27 01:00:00,1.0685,1.06855,1.068,1.0683,528400002.0
2009-10-27 01:05:00,1.0683,1.0685,1.06825,1.06845,289200000.0
2009-10-27 01:10:00,1.0685,1.06855,1.06795,1.068,260900000.0
2009-10-27 01:15:00,1.068,1.0682,1.0677,1.06815,383300000.0
2009-10-27 01:20:00,1.06825,1.06825,1.06805,1.0682,157500000.0
2009-10-27 01:25:00,1.0682,1.06845,1.0682,1.06835,2646400000.0
2009-10-27 01:30:00,1.0684,1.0687,1.06835,1.0686,804400000.0
2009-10-27 01:35:00,1.0686,1.0688,1.0685,1.0686,427600000.0
2009-10-27 01:40:00,1.06865,1.06935,1.06845,1.0692,416800000.0
2009-10-27 01:45:00,1.0692,1.0693,1.06905,1.06905,205800000.0
2009-10-27 01:50:00,1.06905,1.06905,1.06885,1.06895,353900000.0
2009-10-27 01:55:00,1.06895,1.06895,1.06875,1.06895,213300000.0
2009-10-27 02:00:00,1.069,1.06905,1.06885,1.06905,328500000.0
2009-10-27 02:05:00,1.06915,1.06935,1.0688,1.06915,379900000.0
2009-10-27 02:10:00,1.06915,1.06915,1.06875,1.06885,112700000.0
2009-10-27 02:15:00,1.06895,1.06905,1.06845,1.06845,207300000.0
2009-10-27 02:20:00,1.06855,1.06855,1.0676,1.06805,464800000.0
2009-10-27 02:25:00,1.06795,1.0684,1.06755,1.06755,669400000.0
2009-10-27 02:30:00,1.06755,1.06765,1.0673,1.06745,436200000.0
2009-10-27 02:35:00,1.06745,1.0679,1.06735,1.06735,422300000.0
2009-10-27 02:40:00,1.0674,1.0677,1.06735,1.06755,318600000.0
2009-10-27 02:45:00,1.0675,1.0683,1.06745,1.0682,281900000.0
2009-10-27 02:50:00,1.0683,1.06855,1.06765,1.06805,346500000.0
2009-10-27 02:55:00,1.06805,1.0688,1.06805,1.06875,371000000.0
2009-10-27 03:00:00,1.06885,1.06895,1.0687,1.0688,168900000.0
2009-10-27 03:05:00,1.0688,1.0688,1.06855,1.06855,175800000.0
2009-10-27 03:10:00,1.06855,1.06875,1.06835,1.06845,318600000.0
2009-10-27 03:15:00,1.06845,1.0686,1.0684,1.0685,97400000.0
2009-10-27 03:20:00,1.06845,1.0687,1.06845,1.06855,138300000.0
2009-10-27 03:25:00,1.06855,1.06875,1.0684,1.06855,283600000.0
2009-10-27 03:30:00,1.06855,1.06875,1.0685,1.06855,183500000.0
2009-10-27 03:35:00,1.06855,1.06895,1.06855,1.06885,279100000.0
2009-10-27 03:40:00,1.06885,1.06925,1.0687,1.06915,236700000.0
2009-10-27 03:45:00,1.06895,1.06895,1.0688,1.06895,248500000.0
2009-10-27 03:50:00,1.06895,1.0693,1.06895,1.06915,106300000.0
2009-10-27 03:55:00,1.06915,1.0693,1.06873,1.06925,247200000.0
2009-10-27 04:00:00,1.06925,1.06945,1.06905,1.06925,138500000.0
2009-10-27 04:05:00,1.06925,1.0693,1.06877,1.06925,78400000.0
2009-10-27 04:10:00,1.06915,1.06925,1.06874,1.06915,173700000.0
2009-10-27 04:15:00,1.0692,1.0694,1.0692,1.06925,34400000.0
2009-10-27 04:20:00,1.06925,1.0693,1.06925,1.06925,13000000.0
2009-10-27 04:25:00,1.06897,1.0694,1.06879,1.06915,275100001.0
2009-10-27 04:30:00,1.06915,1.06925,1.06915,1.06915,475100000.0
2009-10-27 04:35:00,1.06915,1.06915,1.06835,1.06905,319800000.0
2009-10-27 04:40:00,1.06905,1.06905,1.06895,1.06905,244600000.0
2009-10-27 04:45:00,1.06905,1.0693,1.06885,1.069,557500000.0
2009-10-27 04:50:00,1.0691,1.06925,1.06865,1.06905,419499999.0
2009-10-27 04:55:00,1.06905,1.06905,1.0689,1.069,637500000.0
2009-10-27 05:00:00,1.069,1.0691,1.06847,1.06858,371400000.0
2009-10-27 05:05:00,1.06905,1.06905,1.06885,1.06885,454800000.0
2009-10-27 05:10:00,1.06885,1.06885,1.06825,1.06835,387100000.0
2009-10-27 05:15:00,1.06835,1.06845,1.0681,1.06845,204100000.0
2009-10-27 05:20:00,1.06845,1.06845,1.06805,1.06815,287900000.0
2009-10-27 05:25:00,1.06815,1.06845,1.06815,1.06835,346400000.0
2009-10-27 05:30:00,1.06835,1.06835,1.06815,1.06825,154600000.0
2009-10-27 05:35:00,1.06825,1.06855,1.06825,1.0685,258300000.0
2009-10-27 05:40:00,1.0685,1.06855,1.06835,1.0685,213200000.0
2009-10-27 05:45:00,1.0685,1.06865,1.06806,1.06865,162700000.0
2009-10-27 05:50:00,1.06865,1.06865,1.0684,1.06845,71600000.0
2009-10-27 05:55:00,1.06845,1.06845,1.0683,1.0684,173700000.0
2009-10-27 06:00:00,1.0684,1.06855,1.06808,1.06835,275100000.0
2009-10-27 06:05:00,1.06845,1.0685,1.06845,1.06845,206100000.0
2009-10-27 06:10:00,1.06845,1.0685,1.06807,1.0682,485200000.0
2009-10-27 06:15:00,1.06845,1.06855,1.068,1.0685,502400000.0
2009-10-27 06:20:00,1.0685,1.06865,1.0685,1.06865,92800000.0
2009-10-27 06:25:00,1.06875,1.06885,1.0686,1.06875,112500000.0
2009-10-27 06:30:00,1.06875,1.06875,1.06845,1.06855,403000000.0
2009-10-27 06:35:00,1.06855,1.06865,1.06835,1.06855,110800000.0
2009-10-27 06:40:00,1.06822,1.06845,1.06804,1.06835,224000000.0
2009-10-27 06:45:00,1.06855,1.06865,1.0684,1.06845,117700000.0
2009-10-27 06:50:00,1.06845,1.06845,1.06825,1.06825,126300000.0
2009-10-27 06:55:00,1.0682,1.0683,1.0682,1.06825,74000000.0
2009-10-27 07:00:00,1.06825,1.06855,1.06819,1.06835,364000000.0
2009-10-27 07:05:00,1.06835,1.06835,1.06835,1.06835,207600000.0
2009-10-27 07:10:00,1.06835,1.06875,1.06835,1.06875,142800000.0
2009-10-27 07:15:00,1.06875,1.0688,1.06825,1.0684,257200000.0
2009-10-27 07:20:00,1.06835,1.06835,1.06825,1.06835,121700000.0
2009-10-27 07:25:00,1.0683,1.06845,1.0683,1.06835,188600000.0
2009-10-27 07:30:00,1.06816,1.06835,1.06809,1.06835,432600000.0
2009-10-27 07:35:00,1.06835,1.06845,1.06825,1.06845,174000000.0
2009-10-27 07:40:00,1.06845,1.06855,1.06825,1.06825,339200000.0
2009-10-27 07:45:00,1.0683,1.0683,1.06785,1.06785,276500000.0
2009-10-27 07:50:00,1.06785,1.0682,1.06782,1.06815,595600000.0
2009-10-27 07:55:00,1.06825,1.06855,1.06785,1.06815,358600000.0
2009-10-27 08:00:00,1.06825,1.0684,1.0677,1.06785,569390000.0
2009-10-27 08:05:00,1.06785,1.06785,1.0671,1.06765,563200000.0
2009-10-27 08:10:00,1.06765,1.06765,1.06715,1.06755,497400000.0
2009-10-27 08:15:00,1.06755,1.06765,1.0669,1.06715,602700000.0
2009-10-27 08:20:00,1.0672,1.06755,1.06715,1.06755,258900000.0
2009-10-27 08:25:00,1.06755,1.06795,1.06755,1.06775,360200000.0
2009-10-27 08:30:00,1.06765,1.06885,1.06765,1.06885,588400000.0
2009-10-27 08:35:00,1.06885,1.06895,1.06815,1.06815,408600000.0
2009-10-27 08:40:00,1.06815,1.06825,1.0676,1.06825,345699998.0
2009-10-27 08:45:00,1.06825,1.06895,1.06805,1.06805,327100000.0
2009-10-27 08:50:00,1.06785,1.06795,1.0668,1.06735,471600000.0
2009-10-27 08:55:00,1.06745,1.06745,1.0665,1.06675,470000000.0
2009-10-27 09:00:00,1.06675,1.06695,1.06645,1.06695,467700000.0
2009-10-27 09:05:00,1.06695,1.06755,1.06695,1.06745,690400000.0
2009-10-27 09:10:00,1.06745,1.06835,1.0674,1.06785,728300000.0
2009-10-27 09:15:00,1.06785,1.0683,1.06775,1.06825,389500000.0
2009-10-27 09:20:00,1.06825,1.06835,1.06795,1.0682,337600000.0
2009-10-27 09:25:00,1.06815,1.0689,1.0679,1.06855,668100000.0
2009-10-27 09:30:00,1.0685,1.06865,1.06785,1.068,654200001.0
2009-10-27 09:35:00,1.068,1.0684,1.06795,1.06835,304300000.0
2009-10-27 09:40:00,1.0684,1.0696,1.0684,1.0694,711000000.0
2009-10-27 09:45:00,1.0694,1.06975,1.06905,1.06975,597300000.0
2009-10-27 09:50:00,1.06975,1.0703,1.06945,1.0702,1051399999.0
2009-10-27 09:55:00,1.07015,1.0704,1.0699,1.07025,770399999.0
2009-10-27 10:00:00,1.07025,1.07075,1.0698,1.07055,1476499999.0
2009-10-27 10:05:00,1.07055,1.07075,1.0689,1.0692,1669300000.0
2009-10-27 10:10:00,1.0692,1.0692,1.0681,1.06895,1430399999.0
2009-10-27 10:15:00,1.06895,1.0692,1.0684,1.06905,1272000000.0
2009-10-27 10:20:00,1.069,1.07005,1.06835,1.06895,1366500001.0
2009-10-27 10:25:00,1.06895,1.06995,1.0686,1.06985,1533700000.0
2009-10-27 10:30:00,1.0698,1.07025,1.06945,1.0701,1296400000.0
2009-10-27 10:35:00,1.0701,1.0707,1.06995,1.0705,1647900000.0
2009-10-27 10:40:00,1.07045,1.0709,1.07025,1.07075,1159500000.0
2009-10-27 10:45:00,1.0707,1.07155,1.0706,1.07125,711200000.0
2009-10-27 10:50:00,1.07135,1.07165,1.0706,1.07075,1294400000.0
2009-10-27 10:55:00,1.07075,1.07085,1.06935,1.06965,1311800001.0
2009-10-27 11:00:00,1.06965,1.07025,1.0693,1.06985,1299340001.0
2009-10-27 11:05:00,1.06985,1.07005,1.06895,1.06965,928600000.0
2009-10-27 11:10:00,1.06965,1.0704,1.06945,1.07015,813010000.0
2009-10-27 11:15:00,1.07015,1.07065,1.0695,1.06975,1116100001.0
2009-10-27 11:20:00,1.06975,1.06985,1.06935,1.0696,721100001.0
2009-10-27 11:25:00,1.0696,1.06975,1.06905,1.0692,695000000.0
2009-10-27 11:30:00,1.0692,1.06935,1.06855,1.0687,1207100000.0
2009-10-27 11:35:00,1.06875,1.0688,1.06745,1.06765,1258599999.0
2009-10-27 11:40:00,1.06765,1.06825,1.06735,1.0679,1043899999.0
2009-10-27 11:45:00,1.0679,1.06875,1.0679,1.06845,1199999999.0
2009-10-27 11:50:00,1.06845,1.0687,1.06795,1.06815,1018300004.0
2009-10-27 11:55:00,1.06815,1.06815,1.0675,1.06765,806100000.0
2009-10-27 12:00:00,1.0676,1.0676,1.06675,1.0668,884699999.0
2009-10-27 12:05:00,1.06685,1.06705,1.06665,1.06665,1090199999.0
2009-10-27 12:10:00,1.06665,1.06745,1.06665,1.0673,957500000.0
2009-10-27 12:15:00,1.0673,1.06755,1.06665,1.06725,751700000.0
2009-10-27 12:20:00,1.0673,1.06765,1.06715,1.06755,724500000.0
2009-10-27 12:25:00,1.06755,1.06755,1.0666,1.06685,1087600000.0
2009-10-27 12:30:00,1.06685,1.0669,1.0663,1.0664,1156300000.0
2009-10-27 12:35:00,1.0664,1.06685,1.06615,1.06635,1222600000.0
2009-10-27 12:40:00,1.06635,1.0668,1.06625,1.06635,1213100000.0
2009-10-27 12:45:00,1.06635,1.06655,1.06625,1.06625,1031199999.0
2009-10-27 12:50:00,1.06625,1.06735,1.0662,1.06725,1208100000.0
2009-10-27 12:55:00,1.0672,1.06775,1.067,1.06745,1226100000.0
2009-10-27 13:00:00,1.06745,1.06805,1.0662,1.06645,1563199998.0
2009-10-27 13:05:00,1.06645,1.06655,1.06535,1.06585,1155400000.0
2009-10-27 13:10:00,1.06585,1.06695,1.06585,1.06695,577700000.0
2009-10-27 13:15:00,1.06695,1.067,1.06675,1.06685,1457199999.0
2009-10-27 13:20:00,1.06675,1.0669,1.06655,1.06665,957600000.0
2009-10-27 13:25:00,1.06665,1.06735,1.06655,1.06715,851600000.0
2009-10-27 13:30:00,1.06715,1.06825,1.06715,1.06805,708100000.0
2009-10-27 13:35:00,1.06805,1.06875,1.06795,1.06845,2504100000.0
2009-10-27 13:40:00,1.06845,1.06905,1.06805,1.06875,1523500004.0
2009-10-27 13:45:00,1.06875,1.06875,1.06805,1.06855,2919700002.0
2009-10-27 13:50:00,1.06855,1.06865,1.068,1.0681,959999999.0
2009-10-27 13:55:00,1.0681,1.06825,1.067,1.0673,1120200000.0
2009-10-27 14:00:00,1.06735,1.06775,1.067,1.06775,1044200000.0
2009-10-27 14:05:00,1.06775,1.06795,1.0673,1.0679,1750199999.0
2009-10-27 14:10:00,1.068,1.0685,1.06775,1.0678,1841200000.0
2009-10-27 14:15:00,1.06785,1.0679,1.0673,1.06745,1961800000.0
2009-10-27 14:20:00,1.06745,1.0684,1.06745,1.0684,2015600001.0
2009-10-27 14:25:00,1.06845,1.0685,1.0681,1.0682,1942900005.0
2009-10-27 14:30:00,1.06825,1.06825,1.06745,1.06745,2215800000.0
2009-10-27 14:35:00,1.06745,1.06765,1.06695,1.067,1336299998.0
2009-10-27 14:40:00,1.067,1.067,1.06625,1.0667,2474600003.0
2009-10-27 14:45:00,1.06665,1.06685,1.06645,1.06675,985200001.0
2009-10-27 14:50:00,1.06675,1.06685,1.06575,1.06575,1430199998.0
2009-10-27 14:55:00,1.06575,1.0663,1.06545,1.06555,2079300001.0
2009-10-27 15:00:00,1.06545,1.06545,1.0638,1.0647,1838600000.0
2009-10-27 15:05:00,1.0647,1.0647,1.0631,1.0642,3244199998.0
2009-10-27 15:10:00,1.0642,1.0651,1.0642,1.0649,1895100002.0
2009-10-27 15:15:00,1.0649,1.06625,1.06455,1.06615,2127899999.0
2009-10-27 15:20:00,1.0661,1.06695,1.0657,1.06695,961600000.0
2009-10-27 15:25:00,1.067,1.0672,1.0664,1.0664,1462900000.0
2009-10-27 15:30:00,1.0664,1.06665,1.06535,1.0662,1930900000.0
2009-10-27 15:35:00,1.0662,1.0665,1.06525,1.0662,1734600000.0
2009-10-27 15:40:00,1.0661,1.0674,1.0655,1.0668,2090000000.0
2009-10-27 15:45:00,1.0668,1.06735,1.06585,1.066,1836500000.0
2009-10-27 15:50:00,1.06595,1.0662,1.0647,1.06475,1836900000.0
2009-10-27 15:55:00,1.06475,1.06685,1.06465,1.06675,1526600000.0
2009-10-27 16:00:00,1.06675,1.0703,1.0666,1.0694,1972500000.0
2009-10-27 16:05:00,1.06935,1.07075,1.06895,1.0693,1919569999.0
2009-10-27 16:10:00,1.0693,1.06945,1.06755,1.0678,2389000000.0
2009-10-27 16:15:00,1.06775,1.0702,1.06765,1.06975,1617300000.0
2009-10-27 16:20:00,1.06975,1.07015,1.06915,1.0694,2293100000.0
2009-10-27 16:25:00,1.06945,1.06955,1.06655,1.0666,2483400000.0
2009-10-27 16:30:00,1.0667,1.06865,1.0666,1.0682,2026300000.0
2009-10-27 16:35:00,1.0682,1.06835,1.06735,1.06745,2112600000.0
2009-10-27 16:40:00,1.06745,1.06755,1.06535,1.06565,2855700000.0
2009-10-27 16:45:00,1.06565,1.0664,1.06555,1.06585,1793100000.0
2009-10-27 16:50:00,1.06585,1.0676,1.0658,1.0666,2361499998.0
2009-10-27 16:55:00,1.06675,1.06685,1.0658,1.0667,2330100000.0
2009-10-27 17:00:00,1.0667,1.0681,1.0665,1.068,1478450000.0
2009-10-27 17:05:00,1.068,1.06835,1.06585,1.0659,2697900000.0
2009-10-27 17:10:00,1.0659,1.06765,1.0658,1.0666,2124500000.0
2009-10-27 17:15:00,1.0666,1.06725,1.0664,1.0668,2139200001.0
2009-10-27 17:20:00,1.0668,1.0669,1.066,1.06665,1862300000.0
2009-10-27 17:25:00,1.06665,1.06695,1.06575,1.06585,2321500000.0
2009-10-27 17:30:00,1.0658,1.06585,1.0651,1.06555,2591000000.0
2009-10-27 17:35:00,1.06555,1.0659,1.065,1.0655,1978900000.0
2009-10-27 17:40:00,1.0655,1.06635,1.0652,1.0659,2022100000.0
2009-10-27 17:45:00,1.06595,1.0661,1.065,1.0656,2425500000.0
2009-10-27 17:50:00,1.0656,1.06605,1.06475,1.0654,2023700000.0
2009-10-27 17:55:00,1.0654,1.06575,1.0644,1.0644,1893580000.0
2009-10-27 18:00:00,1.06445,1.0647,1.0635,1.06445,2289400000.0
2009-10-27 18:05:00,1.06445,1.0651,1.0644,1.06445,1852600001.0
2009-10-27 18:10:00,1.06445,1.06465,1.06435,1.0644,1217500000.0
2009-10-27 18:15:00,1.0644,1.06455,1.06355,1.06355,1549300000.0
2009-10-27 18:20:00,1.06355,1.06375,1.0626,1.0637,1528500000.0
2009-10-27 18:25:00,1.0637,1.06425,1.0627,1.06425,1669800000.0
2009-10-27 18:30:00,1.06425,1.0655,1.06375,1.06525,1719400000.0
2009-10-27 18:35:00,1.06525,1.0656,1.06455,1.0653,1608100000.0
2009-10-27 18:40:00,1.0653,1.06545,1.06425,1.06425,1379300000.0
2009-10-27 18:45:00,1.06425,1.0648,1.064,1.06405,1065200000.0
2009-10-27 18:50:00,1.06415,1.06485,1.06325,1.06485,1344100000.0
2009-10-27 18:55:00,1.0648,1.0652,1.06395,1.0652,1359300000.0
2009-10-27 19:00:00,1.0652,1.0656,1.064,1.06425,1172500000.0
2009-10-27 19:05:00,1.06425,1.06565,1.06405,1.06555,1411400000.0
2009-10-27 19:10:00,1.0656,1.0656,1.06415,1.06495,1129400000.0
2009-10-27 19:15:00,1.06495,1.0656,1.06495,1.06555,1252200000.0
2009-10-27 19:20:00,1.06565,1.0665,1.06535,1.06605,974000000.0
2009-10-27 19:25:00,1.06605,1.0661,1.0654,1.06555,783200000.0
2009-10-27 19:30:00,1.06555,1.06655,1.06505,1.06615,1829200000.0
2009-10-27 19:35:00,1.06615,1.06635,1.06575,1.0662,1853600000.0
2009-10-27 19:40:00,1.06625,1.06675,1.06545,1.066,1145800000.0
2009-10-27 19:45:00,1.066,1.06625,1.0657,1.06595,1269300000.0
2009-10-27 19:50:00,1.06595,1.0663,1.06575,1.06595,978200000.0
2009-10-27 19:55:00,1.06595,1.06625,1.0657,1.0658,1004400000.0
2009-10-27 20:00:00,1.06585,1.0666,1.06585,1.0666,896300002.0
2009-10-27 20:05:00,1.0666,1.0668,1.0662,1.0664,1194200000.0
2009-10-27 20:10:00,1.0664,1.0664,1.06565,1.0658,1214900000.0
2009-10-27 20:15:00,1.0658,1.0658,1.065,1.0651,1063600000.0
2009-10-27 20:20:00,1.0651,1.0658,1.06465,1.065,788400000.0
2009-10-27 20:25:00,1.065,1.0654,1.06435,1.06495,1950690000.0
2009-10-27 20:30:00,1.065,1.0652,1.06475,1.06495,726900000.0
2009-10-27 20:35:00,1.06495,1.06595,1.06495,1.0657,584600000.0
2009-10-27 20:40:00,1.0657,1.0657,1.06415,1.06435,1133300000.0
2009-10-27 20:45:00,1.06435,1.0647,1.0639,1.0639,1090400000.0
2009-10-27 20:50:00,1.06395,1.0642,1.0633,1.0634,1205100000.0
2009-10-27 20:55:00,1.0634,1.0636,1.06305,1.06325,1376100000.0
2009-10-27 21:00:00,1.0632,1.06355,1.06305,1.06305,639350000.0
2009-10-27 21:05:00,1.06305,1.06395,1.06305,1.06395,809300000.0
2009-10-27 21:10:00,1.06395,1.0642,1.06355,1.0636,1156700000.0
2009-10-27 21:15:00,1.0636,1.06385,1.0635,1.06355,338000000.0
2009-10-27 21:20:00,1.0635,1.064,1.0634,1.0637,543800000.0
2009-10-27 21:25:00,1.0638,1.06455,1.0638,1.0641,420800000.0
2009-10-27 21:30:00,1.0641,1.06605,1.0641,1.06605,1092100002.0
2009-10-27 21:35:00,1.066,1.0662,1.06485,1.0654,1016200000.0
2009-10-27 21:40:00,1.06535,1.0655,1.06495,1.065,2019600000.0
2009-10-27 21:45:00,1.06505,1.06575,1.06485,1.06545,1316600000.0
2009-10-27 21:50:00,1.06545,1.06585,1.0651,1.06585,980900000.0
2009-10-27 21:55:00,1.06585,1.06645,1.0658,1.066,1109700000.0
2009-10-27 22:00:00,1.066,1.06605,1.06575,1.06585,537600000.0
2009-10-27 22:05:00,1.06585,1.06585,1.0652,1.06545,751100000.0
2009-10-27 22:10:00,1.06555,1.0657,1.06535,1.06555,1200300000.0
2009-10-27 22:15:00,1.06555,1.06605,1.06555,1.06605,416500000.0
2009-10-27 22:20:00,1.06605,1.0664,1.06605,1.06615,481900000.0
2009-10-27 22:25:00,1.0661,1.0661,1.06545,1.0655,663400000.0
2009-10-27 22:30:00,1.0655,1.0655,1.065,1.065,822500000.0
2009-10-27 22:35:00,1.065,1.06525,1.06472,1.06485,322500000.0
2009-10-27 22:40:00,1.06485,1.06505,1.06475,1.06475,276000000.0
2009-10-27 22:45:00,1.06475,1.0654,1.06455,1.0653,474200000.0
2009-10-27 22:50:00,1.06525,1.0654,1.0647,1.0647,655000000.0
2009-10-27 22:55:00,1.0647,1.0651,1.0645,1.06465,351500000.0
2009-10-27 23:00:00,1.06445,1.0647,1.064,1.06465,134040000.0
2009-10-27 23:05:00,1.06465,1.0649,1.06447,1.0648,89420000.0
2009-10-27 23:10:00,1.06485,1.06485,1.06442,1.0645,191540000.0
2009-10-27 23:15:00,1.06433,1.06475,1.06433,1.06465,124900000.0
2009-10-27 23:20:00,1.06465,1.0647,1.06415,1.06445,179200000.0
2009-10-27 23:25:00,1.06455,1.0646,1.06415,1.0644,265000000.0
2009-10-27 23:30:00,1.0644,1.0644,1.06415,1.0643,144000000.0
2009-10-27 23:35:00,1.06413,1.0643,1.06407,1.06415,103400000.0
2009-10-27 23:40:00,1.06396,1.0642,1.06396,1.0642,161100000.0
2009-10-27 23:45:00,1.0642,1.0642,1.06399,1.0641,160700000.0
2009-10-27 23:50:00,1.06407,1.06411,1.0639,1.0641,73600000.0
2009-10-27 23:55:00,1.06396,1.06428,1.06382,1.06396,185200000.0
2009-10-28 00:00:00,1.0641,1.06415,1.06375,1.06385,399900000.0
2009-10-28 00:05:00,1.06385,1.06395,1.06362,1.06385,81500000.0
2009-10-28 00:10:00,1.06395,1.06405,1.06362,1.0639,87300000.0
2009-10-28 00:15:00,1.06371,1.06415,1.06359,1.06415,60800000.0
2009-10-28 00:20:00,1.06405,1.06415,1.06381,1.06381,84100000.0
2009-10-28 00:25:00,1.06395,1.0641,1.0639,1.064,47800000.0
2009-10-28 00:30:00,1.064,1.06405,1.06351,1.06405,145600000.0
2009-10-28 00:35:00,1.06405,1.06405,1.06395,1.06395,49800000.0
2009-10-28 00:40:00,1.06395,1.06405,1.06395,1.06405,73300000.0
2009-10-28 00:45:00,1.06405,1.06435,1.06395,1.06435,133200000.0
2009-10-28 00:50:00,1.06435,1.06465,1.06415,1.0644,201700000.0
2009-10-28 00:55:00,1.0644,1.0644,1.06391,1.06425,139600000.0
2009-10-28 01:00:00,1.06425,1.06425,1.0638,1.06385,152000000.0
2009-10-28 01:05:00,1.06353,1.06405,1.06352,1.06385,212100000.0
2009-10-28 01:10:00,1.06385,1.0639,1.06375,1.0638,82800000.0
2009-10-28 01:15:00,1.0638,1.06405,1.0637,1.06395,196400000.0
2009-10-28 01:20:00,1.06395,1.064,1.06385,1.064,203400000.0
2009-10-28 01:25:00,1.06405,1.06405,1.0638,1.06385,181700000.0
2009-10-28 01:30:00,1.0639,1.06445,1.0639,1.06415,318300000.0
2009-10-28 01:35:00,1.06415,1.06435,1.06405,1.06435,186900000.0
2009-10-28 01:40:00,1.06435,1.06445,1.0642,1.06435,217700000.0
2009-10-28 01:45:00,1.06435,1.06435,1.06385,1.06425,102300000.0
2009-10-28 01:50:00,1.06425,1.06425,1.06392,1.06403,77000000.0
2009-10-28 01:55:00,1.06425,1.06425,1.06415,1.0642,142500000.0
2009-10-28 02:00:00,1.0642,1.0645,1.0641,1.0644,301900000.0
2009-10-28 02:05:00,1.0644,1.06445,1.06415,1.06435,395000000.0
2009-10-28 02:10:00,1.06435,1.06435,1.06396,1.06435,263900000.0
2009-10-28 02:15:00,1.06435,1.0644,1.06415,1.06415,95200000.0
2009-10-28 02:20:00,1.0642,1.0645,1.0642,1.0643,153200000.0
2009-10-28 02:25:00,1.06435,1.06455,1.06415,1.06435,193100000.0
2009-10-28 02:30:00,1.06435,1.06485,1.06385,1.0646,350200000.0
2009-10-28 02:35:00,1.0646,1.06505,1.0646,1.0649,681300000.0
2009-10-28 02:40:00,1.0649,1.06595,1.0648,1.0659,724100000.0
2009-10-28 02:45:00,1.0659,1.06605,1.06545,1.06605,523900000.0
2009-10-28 02:50:00,1.06605,1.0664,1.06555,1.06565,382300000.0
2009-10-28 02:55:00,1.06565,1.06575,1.0656,1.06575,131400000.0
2009-10-28 03:00:00,1.06575,1.06595,1.0653,1.06535,300600000.0
2009-10-28 03:05:00,1.06525,1.0653,1.06455,1.06495,408300000.0
2009-10-28 03:10:00,1.065,1.06525,1.0649,1.0649,158900000.0
2009-10-28 03:15:00,1.0649,1.06525,1.0645,1.06525,479300000.0
2009-10-28 03:20:00,1.06525,1.06545,1.06505,1.0652,477400000.0
2009-10-28 03:25:00,1.0652,1.0652,1.06455,1.0646,450050000.0
2009-10-28 03:30:00,1.0647,1.06495,1.0639,1.06405,265000000.0
2009-10-28 03:35:00,1.06405,1.06455,1.06405,1.06455,220800000.0
2009-10-28 03:40:00,1.06455,1.06485,1.06425,1.0646,367900000.0
2009-10-28 03:45:00,1.0646,1.06485,1.0646,1.06475,323000000.0
2009-10-28 03:50:00,1.06475,1.06495,1.06465,1.06475,190900000.0
2009-10-28 03:55:00,1.06475,1.06475,1.06425,1.0643,176200000.0
2009-10-28 04:00:00,1.0643,1.06445,1.06425,1.06435,52600000.0
2009-10-28 04:05:00,1.06435,1.06445,1.06405,1.0642,389200000.0
2009-10-28 04:10:00,1.0642,1.06455,1.0641,1.0643,219100000.0
2009-10-28 04:15:00,1.06407,1.06455,1.064,1.06455,181700000.0
2009-10-28 04:20:00,1.0646,1.06465,1.06455,1.06455,458900000.0
2009-10-28 04:25:00,1.06455,1.06455,1.06445,1.06445,414800000.0
2009-10-28 04:30:00,1.06445,1.0645,1.0643,1.0644,235100000.0
2009-10-28 04:35:00,1.06445,1.0646,1.06405,1.0645,268300000.0
2009-10-28 04:40:00,1.06455,1.06485,1.0643,1.0646,397400000.0
2009-10-28 04:45:00,1.0646,1.06495,1.06435,1.06485,408900000.0
2009-10-28 04:50:00,1.06485,1.06505,1.06465,1.06495,264400000.0
2009-10-28 04:55:00,1.06495,1.06565,1.0647,1.06515,564400000.0
2009-10-28 05:00:00,1.06515,1.06515,1.06455,1.06505,385100000.0
2009-10-28 05:05:00,1.06505,1.06535,1.06495,1.06515,281700000.0
2009-10-28 05:10:00,1.06505,1.06595,1.06505,1.06595,365300000.0
2009-10-28 05:15:00,1.06595,1.06605,1.06475,1.06495,204400000.0
2009-10-28 05:20:00,1.06495,1.06495,1.06475,1.06485,70000000.0
2009-10-28 05:25:00,1.0648,1.06485,1.06475,1.0648,108500000.0
2009-10-28 05:30:00,1.0648,1.06485,1.0647,1.06475,129100000.0
2009-10-28 05:35:00,1.06475,1.06505,1.06465,1.06495,191900000.0
2009-10-28 05:40:00,1.06495,1.06555,1.06495,1.06555,260800000.0
2009-10-28 05:45:00,1.06555,1.0666,1.06555,1.0661,318200000.0
2009-10-28 05:50:00,1.0661,1.06655,1.0658,1.06595,295200000.0
2009-10-28 05:55:00,1.0657,1.06585,1.06552,1.06565,253300000.0
2009-10-28 06:00:00,1.06565,1.06635,1.06565,1.06615,209500000.0
2009-10-28 06:05:00,1.0662,1.0666,1.06615,1.06655,174900000.0
2009-10-28 06:10:00,1.06665,1.0672,1.06665,1.0672,164500000.0
2009-10-28 06:15:00,1.06725,1.0674,1.06695,1.06705,378800000.0
2009-10-28 06:20:00,1.06705,1.0672,1.06675,1.0668,252800000.0
2009-10-28 06:25:00,1.0668,1.0671,1.0667,1.06705,393300000.0
2009-10-28 06:30:00,1.067,1.067,1.06675,1.067,205600000.0
2009-10-28 06:35:00,1.067,1.06735,1.06675,1.06715,186600000.0
2009-10-28 06:40:00,1.06725,1.06745,1.06725,1.0674,145700000.0
2009-10-28 06:45:00,1.0674,1.0674,1.0669,1.0669,237700000.0
2009-10-28 06:50:00,1.0669,1.06695,1.06685,1.06685,169600000.0
2009-10-28 06:55:00,1.06659,1.06685,1.06645,1.06685,351000000.0
2009-10-28 07:00:00,1.06685,1.06685,1.06665,1.06665,119300000.0
2009-10-28 07:05:00,1.06665,1.06665,1.06645,1.06645,167200000.0
2009-10-28 07:10:00,1.06645,1.06652,1.06615,1.0663,514600000.0
2009-10-28 07:15:00,1.0663,1.0668,1.0663,1.0668,164100000.0
2009-10-28 07:20:00,1.06675,1.0674,1.06675,1.06735,74800000.0
2009-10-28 07:25:00,1.06735,1.0676,1.06706,1.06745,329700000.0
2009-10-28 07:30:00,1.06745,1.06745,1.06715,1.06725,132500000.0
2009-10-28 07:35:00,1.06725,1.06735,1.06685,1.0672,143200000.0
2009-10-28 07:40:00,1.06735,1.06745,1.06715,1.06745,76800000.0
2009-10-28 07:45:00,1.0674,1.06745,1.06695,1.0671,126500000.0
2009-10-28 07:50:00,1.0672,1.0675,1.06705,1.06705,98000000.0
2009-10-28 07:55:00,1.06705,1.0673,1.0668,1.06695,119400000.0
2009-10-28 08:00:00,1.06695,1.06705,1.0667,1.06705,110500000.0
2009-10-28 08:05:00,1.06705,1.06715,1.06635,1.0667,404200000.0
2009-10-28 08:10:00,1.0667,1.06745,1.06655,1.06745,156700000.0
2009-10-28 08:15:00,1.0675,1.06765,1.0674,1.0674,143700000.0
2009-10-28 08:20:00,1.06745,1.06775,1.06745,1.06775,120800000.0
2009-10-28 08:25:00,1.0677,1.0677,1.06711,1.0673,316300000.0
2009-10-28 08:30:00,1.06712,1.06745,1.06678,1.06725,340900000.0
2009-10-28 08:35:00,1.06725,1.06725,1.06675,1.06695,162800000.0
2009-10-28 08:40:00,1.067,1.067,1.0665,1.06665,194000000.0
2009-10-28 08:45:00,1.06665,1.0668,1.06635,1.06635,184400000.0
2009-10-28 08:50:00,1.06635,1.06645,1.0656,1.06575,230700000.0
2009-10-28 08:55:00,1.06575,1.06575,1.0645,1.06515,282300000.0
2009-10-28 09:00:00,1.06525,1.0656,1.0648,1.06535,371200000.0
2009-10-28 09:05:00,1.0651,1.0657,1.06448,1.06555,847700000.0
2009-10-28 09:10:00,1.06555,1.06645,1.0655,1.0664,327500000.0
2009-10-28 09:15:00,1.0664,1.06665,1.06585,1.06665,345200000.0
2009-10-28 09:20:00,1.06665,1.0674,1.0666,1.06735,357000000.0
2009-10-28 09:25:00,1.06745,1.06765,1.06685,1.0671,288800000.0
2009-10-28 09:30:00,1.0671,1.0672,1.06685,1.06715,272500000.0
2009-10-28 09:35:00,1.06715,1.0678,1.06715,1.0675,493400000.0
2009-10-28 09:40:00,1.0675,1.06765,1.0672,1.0672,440800000.0
2009-10-28 09:45:00,1.0672,1.06745,1.06651,1.06677,251700000.0
2009-10-28 09:50:00,1.0671,1.0677,1.06705,1.06765,419700000.0
2009-10-28 09:55:00,1.06775,1.06835,1.0677,1.06775,463000000.0
2009-10-28 10:00:00,1.06775,1.06875,1.06755,1.06875,700600000.0
2009-10-28 10:05:00,1.06875,1.06945,1.06865,1.069,1243200000.0
2009-10-28 10:10:00,1.069,1.0697,1.069,1.06935,1116200000.0
2009-10-28 10:15:00,1.06935,1.06955,1.0686,1.0687,1031500000.0
2009-10-28 10:20:00,1.0687,1.0695,1.06865,1.06925,748700000.0
2009-10-28 10:25:00,1.06925,1.06945,1.069,1.06945,788799999.0
2009-10-28 10:30:00,1.0694,1.0695,1.0685,1.0688,1168800000.0
2009-10-28 10:35:00,1.06875,1.069,1.0685,1.06875,550900000.0
2009-10-28 10:40:00,1.06875,1.0695,1.0685,1.06945,573600000.0
2009-10-28 10:45:00,1.06945,1.0699,1.069,1.06965,868500000.0
2009-10-28 10:50:00,1.0697,1.06985,1.0691,1.0691,1184800002.0
2009-10-28 10:55:00,1.0691,1.07055,1.0691,1.07015,1863999999.0
2009-10-28 11:00:00,1.0702,1.0733,1.0697,1.07265,1321600001.0
2009-10-28 11:05:00,1.07265,1.07375,1.07265,1.073,1651700000.0
2009-10-28 11:10:00,1.0728,1.07325,1.07195,1.07325,1362800000.0
2009-10-28 11:15:00,1.07325,1.0735,1.0727,1.07345,1334200000.0
2009-10-28 11:20:00,1.07345,1.07465,1.07305,1.0743,1360600000.0
2009-10-28 11:25:00,1.0743,1.07455,1.07365,1.07405,855200000.0
2009-10-28 11:30:00,1.0741,1.07485,1.074,1.0746,937600000.0
2009-10-28 11:35:00,1.0746,1.0749,1.07375,1.07375,1016400000.0
2009-10-28 11:40:00,1.07375,1.07415,1.07365,1.07385,766000000.0
2009-10-28 11:45:00,1.07385,1.07415,1.0734,1.0734,373900000.0
2009-10-28 11:50:00,1.0734,1.0746,1.0734,1.0744,471700000.0
2009-10-28 11:55:00,1.0744,1.0744,1.07355,1.07365,962900000.0
2009-10-28 12:00:00,1.07365,1.07375,1.0727,1.07315,640100000.0
2009-10-28 12:05:00,1.0731,1.07315,1.07245,1.07275,654900000.0
2009-10-28 12:10:00,1.0728,1.07295,1.07155,1.07155,903500000.0
2009-10-28 12:15:00,1.0716,1.0722,1.07135,1.0721,989800000.0
2009-10-28 12:20:00,1.0721,1.07265,1.0721,1.07255,477000000.0
2009-10-28 12:25:00,1.07255,1.07335,1.07245,1.0727,619300000.0
2009-10-28 12:30:00,1.0727,1.0727,1.07185,1.0725,833800000.0
2009-10-28 12:35:00,1.07255,1.0729,1.07245,1.0727,891400000.0
2009-10-28 12:40:00,1.0727,1.07275,1.07205,1.07205,533500000.0
2009-10-28 12:45:00,1.07205,1.07325,1.07205,1.07325,709300000.0
2009-10-28 12:50:00,1.07335,1.0741,1.07235,1.07275,1153900000.0
2009-10-28 12:55:00,1.07265,1.07335,1.07255,1.07265,658500000.0
2009-10-28 13:00:00,1.07265,1.07275,1.0724,1.07265,558300000.0
2009-10-28 13:05:00,1.07265,1.07335,1.07255,1.07335,860200000.0
2009-10-28 13:10:00,1.0734,1.07455,1.0734,1.07435,1181500000.0
2009-10-28 13:15:00,1.07435,1.07445,1.07355,1.07365,748400000.0
2009-10-28 13:20:00,1.07375,1.0744,1.0737,1.07405,1106899999.0
2009-10-28 13:25:00,1.07405,1.0753,1.07375,1.075,1180400000.0
2009-10-28 13:30:00,1.075,1.076,1.0747,1.07555,987000002.0
2009-10-28 13:35:00,1.07555,1.07625,1.0746,1.0748,1409399994.0
2009-10-28 13:40:00,1.07485,1.07545,1.0742,1.07525,1195599999.0
2009-10-28 13:45:00,1.07525,1.07525,1.07455,1.07485,1104800000.0
2009-10-28 13:50:00,1.0748,1.075,1.0736,1.0736,1756000001.0
2009-10-28 13:55:00,1.0736,1.07375,1.07245,1.07265,1348000000.0
2009-10-28 14:00:00,1.07265,1.07365,1.07235,1.07365,1350200000.0
2009-10-28 14:05:00,1.07365,1.0749,1.07365,1.07465,1244600000.0
2009-10-28 14:10:00,1.07465,1.07465,1.0741,1.07425,530699999.0
2009-10-28 14:15:00,1.0743,1.07445,1.07335,1.07335,1841499990.0
2009-10-28 14:20:00,1.07335,1.07355,1.07205,1.07225,1502500000.0
2009-10-28 14:25:00,1.07225,1.07245,1.07145,1.07215,1385000000.0
2009-10-28 14:30:00,1.07205,1.0734,1.07145,1.07195,1329380001.0
2009-10-28 14:35:00,1.07195,1.07195,1.07125,1.0717,1479900000.0
2009-10-28 14:40:00,1.0717,1.07205,1.0706,1.0711,969700000.0
2009-10-28 14:45:00,1.0711,1.0714,1.07055,1.0714,1786200004.0
2009-10-28 14:50:00,1.0714,1.07175,1.07135,1.0715,1026780000.0
2009-10-28 14:55:00,1.0715,1.07165,1.07085,1.07105,1413300000.0
2009-10-28 15:00:00,1.07105,1.07215,1.07095,1.0718,1215600000.0
2009-10-28 15:05:00,1.0718,1.0732,1.07165,1.07295,1559000000.0
2009-10-28 15:10:00,1.0729,1.07295,1.07225,1.07235,1238800000.0
2009-10-28 15:15:00,1.07235,1.07245,1.071,1.0711,1837160000.0
2009-10-28 15:20:00,1.0711,1.0718,1.071,1.07135,1578900001.0
2009-10-28 15:25:00,1.07135,1.07175,1.07105,1.07115,1158200000.0
2009-10-28 15:30:00,1.07115,1.07255,1.06995,1.07,1896100000.0
2009-10-28 15:35:00,1.07,1.07115,1.0691,1.06985,2120899999.0
2009-10-28 15:40:00,1.06985,1.0704,1.06895,1.0693,1884000000.0
2009-10-28 15:45:00,1.0693,1.0702,1.06855,1.0702,2060000000.0
2009-10-28 15:50:00,1.0702,1.0716,1.06885,1.07145,2072700000.0
2009-10-28 15:55:00,1.07145,1.07275,1.07115,1.0715,1595900000.0
2009-10-28 16:00:00,1.0715,1.07465,1.07145,1.07415,2179040000.0
2009-10-28 16:05:00,1.07415,1.07485,1.07245,1.07255,2122000000.0
2009-10-28 16:10:00,1.0725,1.07255,1.07095,1.07195,2382919998.0
2009-10-28 16:15:00,1.072,1.07325,1.072,1.07215,1993100000.0
2009-10-28 16:20:00,1.07215,1.07285,1.0718,1.072,2087399999.0
2009-10-28 16:25:00,1.072,1.0739,1.07195,1.0739,1734200000.0
2009-10-28 16:30:00,1.07395,1.07405,1.0727,1.0731,1714000000.0
2009-10-28 16:35:00,1.0732,1.0742,1.07305,1.0737,2092480000.0
2009-10-28 16:40:00,1.0737,1.0745,1.0735,1.0742,1902300000.0
2009-10-28 16:45:00,1.0742,1.0747,1.07395,1.0745,2093900000.0
2009-10-28 16:50:00,1.0745,1.0771,1.0745,1.0764,2450550001.0
2009-10-28 16:55:00,1.0764,1.07675,1.0754,1.0756,2653840000.0
2009-10-28 17:00:00,1.07565,1.07625,1.0747,1.07495,2621880000.0
2009-10-28 17:05:00,1.07495,1.0755,1.0737,1.07375,2791000000.0
2009-10-28 17:10:00,1.07375,1.07395,1.07325,1.07335,2537199998.0
2009-10-28 17:15:00,1.07335,1.0734,1.07195,1.07195,2478900000.0
2009-10-28 17:20:00,1.07185,1.07295,1.07175,1.0728,1794500000.0
2009-10-28 17:25:00,1.07275,1.07305,1.0723,1.0727,2151299999.0
2009-10-28 17:30:00,1.0727,1.07305,1.0725,1.0727,1988300000.0
2009-10-28 17:35:00,1.07265,1.07315,1.0721,1.07265,2139000000.0
2009-10-28 17:40:00,1.07265,1.07305,1.0722,1.07255,1643200000.0
2009-10-28 17:45:00,1.07255,1.07305,1.07215,1.07255,1480739999.0
2009-10-28 17:50:00,1.07255,1.0736,1.07255,1.07325,1062700000.0
2009-10-28 17:55:00,1.07325,1.076,1.07325,1.0757,2074440000.0
2009-10-28 18:00:00,1.0757,1.07625,1.0749,1.07495,2186300001.0
2009-10-28 18:05:00,1.07495,1.07585,1.07475,1.0756,1443840000.0
2009-10-28 18:10:00,1.0755,1.0768,1.07535,1.076,1216700002.0
2009-10-28 18:15:00,1.076,1.0778,1.07595,1.07765,2185100000.0
2009-10-28 18:20:00,1.07765,1.0786,1.07765,1.07825,1809920000.0
2009-10-28 18:25:00,1.07825,1.0783,1.0767,1.0769,1341840000.0
2009-10-28 18:30:00,1.0769,1.07795,1.07685,1.07775,1293380001.0
2009-10-28 18:35:00,1.0777,1.0782,1.0774,1.0781,1209800000.0
2009-10-28 18:40:00,1.0781,1.0786,1.0772,1.0772,1487400002.0
2009-10-28 18:45:00,1.0772,1.0782,1.0772,1.07775,1550400001.0
2009-10-28 18:50:00,1.07775,1.07925,1.07775,1.07805,2491600000.0
2009-10-28 18:55:00,1.07815,1.07835,1.0772,1.0773,1370300000.0
2009-10-28 19:00:00,1.0773,1.07795,1.077,1.0773,1550500000.0
2009-10-28 19:05:00,1.07745,1.078,1.07705,1.07735,1129000000.0
2009-10-28 19:10:00,1.07735,1.0775,1.07705,1.07725,2430299999.0
2009-10-28 19:15:00,1.07725,1.0775,1.07665,1.07735,2708730002.0
2009-10-28 19:20:00,1.07735,1.07805,1.07715,1.07715,1902400000.0
2009-10-28 19:25:00,1.0772,1.07875,1.0769,1.07825,1487700001.0
2009-10-28 19:30:00,1.07825,1.07825,1.0771,1.07775,1341600002.0
2009-10-28 19:35:00,1.07775,1.0783,1.07745,1.07765,1998700000.0
2009-10-28 19:40:00,1.07765,1.07765,1.0768,1.07745,1922389998.0
2009-10-28 19:45:00,1.07755,1.07755,1.0768,1.07715,951380000.0
2009-10-28 19:50:00,1.07715,1.0779,1.0767,1.0773,1679339999.0
2009-10-28 19:55:00,1.0773,1.07785,1.07715,1.07715,1712299999.0
2009-10-28 20:00:00,1.0772,1.0782,1.07715,1.0776,1174200001.0
2009-10-28 20:05:00,1.07755,1.0779,1.0772,1.0776,519600000.0
2009-10-28 20:10:00,1.0775,1.0791,1.0775,1.0783,1040500000.0
2009-10-28 20:15:00,1.0783,1.0795,1.07785,1.0795,1499820004.0
2009-10-28 20:20:00,1.0795,1.08015,1.07905,1.0791,2103300000.0
2009-10-28 20:25:00,1.07885,1.0792,1.07835,1.0789,2295200001.0
2009-10-28 20:30:00,1.0789,1.0793,1.07845,1.079,2475199998.0
2009-10-28 20:35:00,1.079,1.07985,1.07875,1.07965,745400000.0
2009-10-28 20:40:00,1.07965,1.07965,1.0786,1.0792,1571399999.0
2009-10-28 20:45:00,1.0792,1.07975,1.079,1.079,1299010000.0
2009-10-28 20:50:00,1.079,1.079,1.07835,1.07835,1768700004.0
2009-10-28 20:55:00,1.07835,1.07885,1.07805,1.07875,745000000.0
2009-10-28 21:00:00,1.0788,1.07895,1.07775,1.0779,700199998.0
2009-10-28 21:05:00,1.07785,1.07835,1.0778,1.07815,1240600000.0
2009-10-28 21:10:00,1.07825,1.0794,1.07815,1.07925,1314100000.0
2009-10-28 21:15:00,1.07925,1.08005,1.07905,1.07915,1136539999.0
2009-10-28 21:20:00,1.07915,1.07925,1.07875,1.07885,803000000.0
2009-10-28 21:25:00,1.07875,1.07955,1.07875,1.07895,1017600000.0
2009-10-28 21:30:00,1.07895,1.0793,1.0784,1.07915,950600000.0
2009-10-28 21:35:00,1.07915,1.0804,1.07905,1.08015,2039699999.0
2009-10-28 21:40:00,1.0802,1.08025,1.07925,1.0794,1455000001.0
2009-10-28 21:45:00,1.0794,1.0794,1.07895,1.07895,1452300000.0
2009-10-28 21:50:00,1.07895,1.08015,1.07895,1.0799,815200001.0
2009-10-28 21:55:00,1.0799,1.07995,1.07835,1.07845,733600000.0
2009-10-28 22:00:00,1.07845,1.0788,1.07825,1.0784,986600000.0
2009-10-28 22:05:00,1.0784,1.08,1.0783,1.07975,591600000.0
2009-10-28 22:10:00,1.07985,1.07985,1.079,1.0795,630600000.0
2009-10-28 22:15:00,1.07975,1.0799,1.0794,1.07965,319200001.0
2009-10-28 22:20:00,1.0797,1.0805,1.07965,1.0799,691600000.0
2009-10-28 22:25:00,1.07995,1.0802,1.0797,1.0802,418400000.0
2009-10-28 22:30:00,1.08035,1.0807,1.0801,1.08045,374200000.0
2009-10-28 22:35:00,1.08045,1.0805,1.0797,1.07985,545300000.0
2009-10-28 22:40:00,1.07985,1.08005,1.07985,1.07995,184300000.0
2009-10-28 22:45:00,1.07995,1.08115,1.07995,1.08115,314500000.0
2009-10-28 22:50:00,1.0811,1.08115,1.08055,1.0808,652600000.0
2009-10-28 22:55:00,1.08095,1.0811,1.08065,1.08085,286800000.0
2009-10-28 23:00:00,1.08085,1.08115,1.0802,1.0806,104000000.0
2009-10-28 23:05:00,1.0806,1.0807,1.0802,1.0804,98600000.0
2009-10-28 23:10:00,1.08055,1.0811,1.0803,1.0808,158800000.0
2009-10-28 23:15:00,1.0809,1.08115,1.0809,1.08115,38400000.0
2009-10-28 23:20:00,1.08115,1.08115,1.08069,1.08085,148900000.0
2009-10-28 23:25:00,1.0809,1.081,1.0803,1.0803,133900000.0
2009-10-28 23:30:00,1.08035,1.08045,1.0801,1.0803,134500000.0
2009-10-28 23:35:00,1.08017,1.0803,1.07997,1.08011,98500000.0
2009-10-28 23:40:00,1.08025,1.08025,1.07993,1.08,51300000.0
2009-10-28 23:45:00,1.08,1.08005,1.0798,1.07985,83100000.0
2009-10-28 23:50:00,1.07995,1.0801,1.07995,1.08005,36200000.0
2009-10-28 23:55:00,1.07987,1.0802,1.07965,1.07975,191500000.0
2009-10-29 00:00:00,1.0797,1.0801,1.0797,1.07995,138000000.0
2009-10-29 00:05:00,1.07995,1.0803,1.07995,1.08015,97800000.0
2009-10-29 00:10:00,1.08015,1.08025,1.08015,1.08015,31300000.0
2009-10-29 00:15:00,1.08015,1.08015,1.07995,1.08,100600000.0
2009-10-29 00:20:00,1.08,1.08,1.07948,1.0798,165900000.0
2009-10-29 00:25:00,1.07951,1.0798,1.07944,1.0797,108300000.0
2009-10-29 00:30:00,1.0797,1.07975,1.0796,1.07975,216900000.0
2009-10-29 00:35:00,1.0798,1.07985,1.07935,1.07947,195500000.0
2009-10-29 00:40:00,1.07934,1.07975,1.07934,1.0797,60100000.0
2009-10-29 00:45:00,1.07975,1.08015,1.07946,1.08015,245900000.0
2009-10-29 00:50:00,1.08015,1.0802,1.07976,1.08015,205100000.0
2009-10-29 00:55:00,1.08015,1.08015,1.0799,1.08,194300000.0
2009-10-29 01:00:00,1.08,1.0805,1.08,1.08035,137200000.0
2009-10-29 01:05:00,1.08035,1.0805,1.08015,1.08015,158100000.0
2009-10-29 01:10:00,1.08007,1.08024,1.07985,1.0799,156700000.0
2009-10-29 01:15:00,1.0799,1.0799,1.0797,1.0798,61800000.0
2009-10-29 01:20:00,1.0798,1.0798,1.07936,1.07951,115800000.0
2009-10-29 01:25:00,1.07962,1.07985,1.07942,1.07975,82600000.0
2009-10-29 01:30:00,1.07975,1.07995,1.07975,1.07985,42300000.0
2009-10-29 01:35:00,1.07985,1.08015,1.07954,1.0801,84200000.0
2009-10-29 01:40:00,1.08005,1.08035,1.08005,1.0803,114600000.0
2009-10-29 01:45:00,1.0803,1.0804,1.08015,1.08035,331400000.0
2009-10-29 01:50:00,1.08035,1.08055,1.08035,1.0805,130000000.0
2009-10-29 01:55:00,1.0805,1.0806,1.0804,1.0805,178700000.0
2009-10-29 02:00:00,1.0805,1.08075,1.08035,1.08035,256900000.0
2009-10-29 02:05:00,1.0802,1.08135,1.0802,1.0811,232500000.0
2009-10-29 02:10:00,1.08105,1.0818,1.08105,1.0812,293900000.0
2009-10-29 02:15:00,1.0812,1.08205,1.0812,1.0819,192600000.0
2009-10-29 02:20:00,1.0819,1.08195,1.0814,1.0816,319200000.0
2009-10-29 02:25:00,1.0816,1.0818,1.0811,1.0816,314900000.0
2009-10-29 02:30:00,1.08155,1.08175,1.0809,1.081,247300000.0
2009-10-29 02:35:00,1.08095,1.08095,1.08015,1.08015,310300000.0
2009-10-29 02:40:00,1.08015,1.08075,1.0801,1.08065,163800000.0
2009-10-29 02:45:00,1.08065,1.08085,1.08065,1.08075,256300000.0
2009-10-29 02:50:00,1.08075,1.08155,1.0807,1.08145,375400000.0
2009-10-29 02:55:00,1.08145,1.0817,1.08105,1.0811,195100000.0
2009-10-29 03:00:00,1.0811,1.0811,1.0802,1.0804,198800000.0
2009-10-29 03:05:00,1.0804,1.0804,1.0801,1.0801,136000000.0
2009-10-29 03:10:00,1.0801,1.08015,1.0799,1.08005,163800000.0
2009-10-29 03:15:00,1.08005,1.08015,1.07958,1.07979,68900000.0
2009-10-29 03:20:00,1.08,1.0801,1.07955,1.0797,137100000.0
2009-10-29 03:25:00,1.07965,1.07965,1.07855,1.07875,336100000.0
2009-10-29 03:30:00,1.07875,1.0794,1.07865,1.0791,204100000.0
2009-10-29 03:35:00,1.0791,1.07915,1.0786,1.079,174600000.0
2009-10-29 03:40:00,1.07895,1.0798,1.07895,1.07955,122200000.0
2009-10-29 03:45:00,1.07955,1.07955,1.07888,1.07898,61100000.0
2009-10-29 03:50:00,1.07915,1.07915,1.07882,1.079,161400000.0
2009-10-29 03:55:00,1.07905,1.07935,1.079,1.0792,278000000.0
2009-10-29 04:00:00,1.07925,1.07935,1.07885,1.07895,350900000.0
2009-10-29 04:05:00,1.07895,1.079,1.0789,1.079,116300000.0
2009-10-29 04:10:00,1.079,1.07925,1.07867,1.07925,104100000.0
2009-10-29 04:15:00,1.07925,1.07935,1.07905,1.07915,120900000.0
2009-10-29 04:20:00,1.07895,1.0792,1.0788,1.07915,60500000.0
2009-10-29 04:25:00,1.07915,1.07915,1.0791,1.0791,37600000.0
2009-10-29 04:30:00,1.07915,1.07915,1.07866,1.079,102600000.0
2009-10-29 04:35:00,1.079,1.079,1.0782,1.07825,166700000.0
2009-10-29 04:40:00,1.0782,1.07845,1.07815,1.07815,159700000.0
2009-10-29 04:45:00,1.07815,1.07845,1.07815,1.07825,80600000.0
2009-10-29 04:50:00,1.07825,1.0784,1.0781,1.07815,79500000.0
2009-10-29 04:55:00,1.0782,1.07855,1.0781,1.0785,129100000.0
2009-10-29 05:00:00,1.0785,1.07905,1.07845,1.07875,218000000.0
2009-10-29 05:05:00,1.07875,1.07905,1.07875,1.07905,175800000.0
2009-10-29 05:10:00,1.07905,1.07938,1.07892,1.07895,342700000.0
2009-10-29 05:15:00,1.07895,1.07955,1.07895,1.07955,130700000.0
2009-10-29 05:20:00,1.0793,1.07935,1.0791,1.07925,63500000.0
2009-10-29 05:25:00,1.07915,1.07925,1.07871,1.07885,287700000.0
2009-10-29 05:30:00,1.07885,1.07895,1.07885,1.07885,191700000.0
2009-10-29 05:35:00,1.07885,1.0791,1.07839,1.07905,201600000.0
2009-10-29 05:40:00,1.07905,1.07905,1.0785,1.07865,193900000.0
2009-10-29 05:45:00,1.07865,1.07875,1.07845,1.07855,69300000.0
2009-10-29 05:50:00,1.07855,1.07865,1.0784,1.07855,70200000.0
2009-10-29 05:55:00,1.07865,1.07875,1.07865,1.07865,28100000.0
2009-10-29 06:00:00,1.07875,1.07875,1.07865,1.07875,56400000.0
2009-10-29 06:05:00,1.07865,1.0791,1.07865,1.07905,148600000.0
2009-10-29 06:10:00,1.07885,1.0789,1.07865,1.07865,87600000.0
2009-10-29 06:15:00,1.07865,1.07865,1.07805,1.0781,219700000.0
2009-10-29 06:20:00,1.0781,1.07875,1.07805,1.07875,89200000.0
2009-10-29 06:25:00,1.07875,1.0788,1.07836,1.0788,102600000.0
2009-10-29 06:30:00,1.0788,1.0792,1.0788,1.0792,78200000.0
2009-10-29 06:35:00,1.0791,1.0792,1.07866,1.07905,122500000.0
2009-10-29 06:40:00,1.07905,1.07915,1.07875,1.07885,50800000.0
2009-10-29 06:45:00,1.0788,1.0788,1.07807,1.07828,466000000.0
2009-10-29 06:50:00,1.07845,1.0786,1.0784,1.07845,160100000.0
2009-10-29 06:55:00,1.07845,1.07845,1.07845,1.07845,197800000.0
2009-10-29 07:00:00,1.07845,1.07865,1.0783,1.0785,208770000.0
2009-10-29 07:05:00,1.0785,1.07865,1.07805,1.0783,75400000.0
2009-10-29 07:10:00,1.0783,1.07835,1.07815,1.0783,119000000.0
2009-10-29 07:15:00,1.0783,1.0784,1.0783,1.07835,79600000.0
2009-10-29 07:20:00,1.0783,1.0785,1.07825,1.0785,104200000.0
2009-10-29 07:25:00,1.0785,1.07852,1.0779,1.0785,275200000.0
2009-10-29 07:30:00,1.07845,1.0785,1.07825,1.0785,162100000.0
2009-10-29 07:35:00,1.07845,1.07845,1.0782,1.07825,107500000.0
2009-10-29 07:40:00,1.07825,1.07825,1.07815,1.0782,47500000.0
2009-10-29 07:45:00,1.0782,1.0783,1.07815,1.07825,116100000.0
2009-10-29 07:50:00,1.0783,1.07835,1.0782,1.0782,96600000.0
2009-10-29 07:55:00,1.0782,1.07825,1.07805,1.07805,152100000.0
2009-10-29 08:00:00,1.07805,1.07845,1.07805,1.07815,119500000.0
2009-10-29 08:05:00,1.07815,1.07845,1.07805,1.07824,396300000.0
2009-10-29 08:10:00,1.0784,1.0785,1.07835,1.07835,37100000.0
2009-10-29 08:15:00,1.07835,1.0785,1.0783,1.07845,82900000.0
2009-10-29 08:20:00,1.07845,1.07915,1.07845,1.07915,195600000.0
2009-10-29 08:25:00,1.07915,1.07915,1.07895,1.07895,172800000.0
2009-10-29 08:30:00,1.079,1.07915,1.07885,1.0791,231500000.0
2009-10-29 08:35:00,1.0791,1.07935,1.07895,1.0791,168000000.0
2009-10-29 08:40:00,1.07915,1.0798,1.0791,1.07935,287800000.0
2009-10-29 08:45:00,1.07935,1.08035,1.07935,1.0801,278600000.0
2009-10-29 08:50:00,1.0801,1.08035,1.0795,1.0795,223600000.0
2009-10-29 08:55:00,1.07945,1.07955,1.07908,1.07925,444900000.0
2009-10-29 09:00:00,1.07925,1.07935,1.07895,1.07895,296500000.0
2009-10-29 09:05:00,1.07895,1.07895,1.07805,1.0781,499000000.0
2009-10-29 09:10:00,1.0781,1.0782,1.07795,1.07805,442800000.0
2009-10-29 09:15:00,1.07805,1.0781,1.07755,1.07785,312800000.0
2009-10-29 09:20:00,1.07785,1.07815,1.0776,1.07805,240900000.0
2009-10-29 09:25:00,1.07805,1.07805,1.07725,1.0776,666700003.0
2009-10-29 09:30:00,1.0776,1.0776,1.0771,1.0772,582599998.0
2009-10-29 09:35:00,1.0772,1.0774,1.07675,1.07675,818300001.0
2009-10-29 09:40:00,1.07675,1.07675,1.0764,1.07645,520000000.0
2009-10-29 09:45:00,1.07645,1.0765,1.07585,1.07645,1050899996.0
2009-10-29 09:50:00,1.07645,1.0773,1.07595,1.0763,857099999.0
2009-10-29 09:55:00,1.0763,1.0768,1.07615,1.0762,947700000.0
2009-10-29 10:00:00,1.07625,1.07785,1.0762,1.0773,1104000000.0
2009-10-29 10:05:00,1.07725,1.07735,1.0764,1.0773,1328200000.0
2009-10-29 10:10:00,1.0773,1.0779,1.07655,1.07655,1516700000.0
2009-10-29 10:15:00,1.07655,1.07665,1.07575,1.0758,1214700002.0
2009-10-29 10:20:00,1.07585,1.0759,1.0745,1.0758,1568200002.0
2009-10-29 10:25:00,1.07585,1.07665,1.07585,1.0763,1117800000.0
2009-10-29 10:30:00,1.0763,1.0771,1.07615,1.07615,1077300000.0
2009-10-29 10:35:00,1.07615,1.07655,1.07595,1.07615,759400000.0
2009-10-29 10:40:00,1.0762,1.0764,1.07595,1.0763,451100000.0
2009-10-29 10:45:00,1.07635,1.077,1.0763,1.07665,520100000.0
2009-10-29 10:50:00,1.07665,1.0768,1.07545,1.07565,721900000.0
2009-10-29 10:55:00,1.0756,1.07655,1.0756,1.07645,1013300000.0
2009-10-29 11:00:00,1.07655,1.07735,1.0765,1.0773,813400000.0
2009-10-29 11:05:00,1.0773,1.07735,1.0756,1.0757,876100000.0
2009-10-29 11:10:00,1.0757,1.07615,1.0749,1.0761,1080600000.0
2009-10-29 11:15:00,1.0761,1.0762,1.07505,1.07555,1383200001.0
2009-10-29 11:20:00,1.07555,1.0756,1.0749,1.07505,1147500000.0
2009-10-29 11:25:00,1.07505,1.0753,1.075,1.07525,228200000.0
2009-10-29 11:30:00,1.07535,1.0765,1.07525,1.0765,1164430000.0
2009-10-29 11:35:00,1.0766,1.077,1.07625,1.0766,850130001.0
2009-10-29 11:40:00,1.07635,1.07685,1.07625,1.07645,558800000.0
2009-10-29 11:45:00,1.0765,1.07665,1.0762,1.0763,707600001.0
2009-10-29 11:50:00,1.0763,1.0771,1.0759,1.07675,996110000.0
2009-10-29 11:55:00,1.07675,1.07695,1.0762,1.0766,1174000000.0
2009-10-29 12:00:00,1.07665,1.07665,1.07615,1.07625,785500000.0
2009-10-29 12:05:00,1.0762,1.0773,1.0762,1.07715,867800000.0
2009-10-29 12:10:00,1.07715,1.0773,1.0767,1.0769,998900000.0
2009-10-29 12:15:00,1.0769,1.077,1.0766,1.07685,649000000.0
2009-10-29 12:20:00,1.07685,1.07705,1.07665,1.07705,1047100000.0
2009-10-29 12:25:00,1.07705,1.07905,1.07705,1.07905,1479800000.0
2009-10-29 12:30:00,1.07905,1.07905,1.0782,1.07825,698900000.0
2009-10-29 12:35:00,1.07825,1.07835,1.07795,1.07805,534600000.0
2009-10-29 12:40:00,1.07805,1.0788,1.078,1.07815,926900000.0
2009-10-29 12:45:00,1.07815,1.0782,1.07715,1.07735,857900000.0
2009-10-29 12:50:00,1.07735,1.07775,1.07735,1.0776,305400000.0
2009-10-29 12:55:00,1.0776,1.0778,1.07735,1.0774,696800000.0
2009-10-29 13:00:00,1.0774,1.07765,1.07725,1.07735,795800000.0
2009-10-29 13:05:00,1.07735,1.07805,1.07725,1.0777,949100000.0
2009-10-29 13:10:00,1.0777,1.0777,1.07685,1.07725,1048500000.0
2009-10-29 13:15:00,1.07725,1.0784,1.07725,1.0774,1119699998.0
2009-10-29 13:20:00,1.0774,1.0776,1.07705,1.07715,2260199998.0
2009-10-29 13:25:00,1.07715,1.0773,1.0769,1.0772,2321899999.0
2009-10-29 13:30:00,1.0772,1.0774,1.0769,1.07735,1190199998.0
2009-10-29 13:35:00,1.07735,1.0781,1.07715,1.0781,1319700002.0
2009-10-29 13:40:00,1.0781,1.0784,1.07785,1.0783,842400000.0
2009-10-29 13:45:00,1.0784,1.07895,1.0779,1.07885,970900001.0
2009-10-29 13:50:00,1.07885,1.07925,1.07845,1.07855,1915800001.0
2009-10-29 13:55:00,1.07855,1.07915,1.0785,1.07905,1342899999.0
2009-10-29 14:00:00,1.07905,1.07915,1.0785,1.07915,894699999.0
2009-10-29 14:05:00,1.07915,1.0794,1.0788,1.07935,1204599999.0
2009-10-29 14:10:00,1.07935,1.0799,1.07935,1.0799,863700000.0
2009-10-29 14:15:00,1.07985,1.07985,1.07905,1.07915,1298700001.0
2009-10-29 14:20:00,1.07915,1.07935,1.079,1.07925,1105799999.0
2009-10-29 14:25:00,1.07925,1.07945,1.0788,1.07905,1572400005.0
2009-10-29 14:30:00,1.0786,1.0789,1.07655,1.0768,2129499986.0
2009-10-29 14:35:00,1.0768,1.0771,1.07595,1.07695,2932299998.0
2009-10-29 14:40:00,1.07695,1.0775,1.0755,1.0756,3052399998.0
2009-10-29 14:45:00,1.0756,1.0756,1.07285,1.0741,3533099998.0
2009-10-29 14:50:00,1.07415,1.07445,1.0722,1.0725,2574500004.0
2009-10-29 14:55:00,1.07255,1.0728,1.0714,1.0722,1972099999.0
2009-10-29 15:00:00,1.0722,1.07245,1.0713,1.07185,1944800005.0
2009-10-29 15:05:00,1.07185,1.0737,1.0717,1.0733,1794500002.0
2009-10-29 15:10:00,1.0733,1.07335,1.0724,1.0726,1501400002.0
2009-10-29 15:15:00,1.0726,1.07415,1.07245,1.07405,1970599998.0
2009-10-29 15:20:00,1.07405,1.0742,1.07335,1.07375,1894599999.0
2009-10-29 15:25:00,1.0738,1.07415,1.07315,1.0732,1821599997.0
2009-10-29 15:30:00,1.0732,1.0749,1.07265,1.07485,2806900001.0
2009-10-29 15:35:00,1.07485,1.0752,1.0721,1.0729,2915840002.0
2009-10-29 15:40:00,1.0729,1.07465,1.0725,1.07465,2420500001.0
2009-10-29 15:45:00,1.07465,1.07475,1.0733,1.0735,2811239996.0
2009-10-29 15:50:00,1.0735,1.07425,1.07295,1.0742,2386600001.0
2009-10-29 15:55:00,1.07415,1.07565,1.07365,1.0743,2204899998.0
2009-10-29 16:00:00,1.07425,1.07465,1.07305,1.0736,3412700001.0
2009-10-29 16:05:00,1.0736,1.07365,1.07155,1.07185,3030610000.0
2009-10-29 16:10:00,1.07185,1.0723,1.07165,1.0721,1998200001.0
2009-10-29 16:15:00,1.07215,1.0726,1.07045,1.07095,3369500000.0
2009-10-29 16:20:00,1.07095,1.07115,1.06885,1.06945,2993199995.0
2009-10-29 16:25:00,1.06945,1.0702,1.0692,1.07005,3655799998.0
2009-10-29 16:30:00,1.07005,1.0717,1.06985,1.0716,2955900003.0
2009-10-29 16:35:00,1.0716,1.07225,1.07085,1.0712,2078900005.0
2009-10-29 16:40:00,1.0712,1.0725,1.0711,1.0719,2433299996.0
2009-10-29 16:45:00,1.0719,1.07215,1.07155,1.0716,1919700000.0
2009-10-29 16:50:00,1.0716,1.07215,1.0714,1.07185,2873000003.0
2009-10-29 16:55:00,1.07185,1.07225,1.0712,1.0717,3528900003.0
2009-10-29 17:00:00,1.07175,1.0719,1.06975,1.07085,2618220000.0
2009-10-29 17:05:00,1.07085,1.0709,1.06975,1.07005,1744000001.0
2009-10-29 17:10:00,1.07005,1.07045,1.0685,1.06865,3988599997.0
2009-10-29 17:15:00,1.06865,1.06965,1.0685,1.06965,3936000005.0
2009-10-29 17:20:00,1.0696,1.0697,1.06905,1.06935,2848699999.0
2009-10-29 17:25:00,1.0694,1.0695,1.06875,1.0688,2079799999.0
2009-10-29 17:30:00,1.06875,1.0688,1.0675,1.06825,2949819999.0
2009-10-29 17:35:00,1.06825,1.0692,1.0678,1.06915,2071400004.0
2009-10-29 17:40:00,1.06915,1.0696,1.06855,1.069,1750989999.0
2009-10-29 17:45:00,1.06895,1.07005,1.0689,1.0694,2383400000.0
2009-10-29 17:50:00,1.06935,1.07035,1.06935,1.07035,2999300002.0
2009-10-29 17:55:00,1.0704,1.0711,1.0702,1.0702,3239099996.0
2009-10-29 18:00:00,1.0702,1.0706,1.06965,1.06975,2501619997.0
2009-10-29 18:05:00,1.06975,1.06975,1.0685,1.06865,2745199997.0
2009-10-29 18:10:00,1.06865,1.06955,1.0685,1.06935,2386499999.0
2009-10-29 18:15:00,1.06935,1.0696,1.0689,1.06945,2477800000.0
2009-10-29 18:20:00,1.06945,1.0699,1.06915,1.0694,2712699998.0
2009-10-29 18:25:00,1.0694,1.0697,1.0688,1.0691,3034799999.0
2009-10-29 18:30:00,1.0691,1.0694,1.06835,1.06855,2011439999.0
2009-10-29 18:35:00,1.06855,1.0686,1.06765,1.06785,2814699995.0
2009-10-29 18:40:00,1.06785,1.068,1.0668,1.06715,2437600002.0
2009-10-29 18:45:00,1.06715,1.06755,1.0664,1.06695,1644999997.0
2009-10-29 18:50:00,1.06695,1.06765,1.06675,1.0669,2118370003.0
2009-10-29 18:55:00,1.06695,1.06905,1.06695,1.069,2728700003.0
2009-10-29 19:00:00,1.069,1.06905,1.0683,1.0685,2144899997.0
2009-10-29 19:05:00,1.0685,1.0685,1.06775,1.0679,2065600001.0
2009-10-29 19:10:00,1.0679,1.0685,1.06775,1.06835,1044139999.0
2009-10-29 19:15:00,1.06835,1.0684,1.0669,1.06725,1393250001.0
2009-10-29 19:20:00,1.06715,1.06715,1.06665,1.0667,1027099999.0
2009-10-29 19:25:00,1.0667,1.0671,1.0667,1.0669,1042700002.0
2009-10-29 19:30:00,1.0669,1.06715,1.0668,1.067,1554500000.0
2009-10-29 19:35:00,1.06705,1.06705,1.06595,1.066,1062999999.0
2009-10-29 19:40:00,1.066,1.0669,1.06545,1.0668,901900000.0
2009-10-29 19:45:00,1.0668,1.0668,1.06605,1.06635,1350720000.0
2009-10-29 19:50:00,1.06635,1.0666,1.0661,1.06615,583800000.0
2009-10-29 19:55:00,1.0662,1.06725,1.06615,1.06715,2766799999.0
2009-10-29 20:00:00,1.06715,1.06765,1.06715,1.06715,2084900000.0
2009-10-29 20:05:00,1.06715,1.0672,1.06675,1.067,1057300001.0
2009-10-29 20:10:00,1.067,1.06745,1.06695,1.06745,1022840000.0
2009-10-29 20:15:00,1.06745,1.06745,1.06685,1.06715,766200000.0
2009-10-29 20:20:00,1.06715,1.06755,1.06715,1.06725,522100000.0
2009-10-29 20:25:00,1.06725,1.068,1.06705,1.0672,1164700000.0
2009-10-29 20:30:00,1.06725,1.0677,1.06715,1.06745,1619000000.0
2009-10-29 20:35:00,1.06745,1.06745,1.06685,1.06705,1793199997.0
2009-10-29 20:40:00,1.0671,1.0671,1.06585,1.06605,1808799999.0
2009-10-29 20:45:00,1.06605,1.0663,1.06585,1.0659,1015200000.0
2009-10-29 20:50:00,1.0659,1.067,1.0658,1.06695,1329100002.0
2009-10-29 20:55:00,1.067,1.067,1.066,1.0661,2156700002.0
2009-10-29 21:00:00,1.0661,1.0665,1.06585,1.06605,1374999999.0
2009-10-29 21:05:00,1.0661,1.06625,1.06555,1.06615,1160129998.0
2009-10-29 21:10:00,1.06615,1.06625,1.06575,1.06595,697999999.0
2009-10-29 21:15:00,1.06595,1.06675,1.06595,1.06665,512199999.0
2009-10-29 21:20:00,1.06675,1.0668,1.06635,1.06665,1039400000.0
2009-10-29 21:25:00,1.06665,1.06685,1.0664,1.06675,726900002.0
2009-10-29 21:30:00,1.06675,1.0668,1.06665,1.06675,882400000.0
2009-10-29 21:35:00,1.06675,1.06695,1.06665,1.0667,801300002.0
2009-10-29 21:40:00,1.06675,1.067,1.06665,1.0669,1337199998.0
2009-10-29 21:45:00,1.06695,1.0675,1.06695,1.0671,1318299999.0
2009-10-29 21:50:00,1.06715,1.06735,1.0671,1.0673,1291300000.0
2009-10-29 21:55:00,1.06735,1.06735,1.0664,1.0671,1190600000.0
2009-10-29 22:00:00,1.06705,1.06795,1.06685,1.0679,805600000.0
2009-10-29 22:05:00,1.0679,1.0679,1.0673,1.06745,406900000.0
2009-10-29 22:10:00,1.06745,1.06745,1.06695,1.067,605500000.0
2009-10-29 22:15:00,1.067,1.06735,1.06695,1.0671,643500000.0
2009-10-29 22:20:00,1.0671,1.0676,1.067,1.06745,362600000.0
2009-10-29 22:25:00,1.06755,1.0676,1.0673,1.0673,367800000.0
2009-10-29 22:30:00,1.0673,1.0675,1.06725,1.06745,256400000.0
2009-10-29 22:35:00,1.06735,1.06735,1.06697,1.0672,260900000.0
2009-10-29 22:40:00,1.06745,1.0676,1.06725,1.06725,238400000.0
2009-10-29 22:45:00,1.0672,1.06725,1.067,1.0671,250500000.0
2009-10-29 22:50:00,1.0671,1.0672,1.06705,1.06715,474600000.0
2009-10-29 22:55:00,1.06715,1.06735,1.0659,1.0664,596800000.0
2009-10-29 23:00:00,1.0662,1.06715,1.0661,1.0671,158100000.0
2009-10-29 23:05:00,1.0671,1.06715,1.06705,1.06715,92400000.0
2009-10-29 23:10:00,1.06715,1.06715,1.06692,1.067,207800000.0
2009-10-29 23:15:00,1.06693,1.06715,1.06656,1.06701,86000000.0
2009-10-29 23:20:00,1.0671,1.06715,1.06688,1.06715,113300000.0
2009-10-29 23:25:00,1.06715,1.0672,1.06682,1.0671,93800000.0
2009-10-29 23:30:00,1.0672,1.0672,1.0666,1.0668,147000000.0
2009-10-29 23:35:00,1.0668,1.06695,1.06666,1.06683,92400000.0
2009-10-29 23:40:00,1.0668,1.06695,1.06669,1.06695,50700000.0
2009-10-29 23:45:00,1.06695,1.06695,1.06675,1.06684,183000000.0
2009-10-29 23:50:00,1.06675,1.067,1.06675,1.06695,118900000.0
2009-10-29 23:55:00,1.06695,1.06695,1.0665,1.06685,124100000.0
2009-10-30 00:00:00,1.06685,1.06715,1.06667,1.06695,142300000.0
2009-10-30 00:05:00,1.06695,1.06695,1.06653,1.0669,66900000.0
2009-10-30 00:10:00,1.0669,1.067,1.06653,1.06666,232400000.0
2009-10-30 00:15:00,1.0669,1.0669,1.06635,1.06667,149600000.0
2009-10-30 00:20:00,1.06682,1.0669,1.06666,1.06675,83500000.0
2009-10-30 00:25:00,1.06675,1.06685,1.06642,1.0668,257600000.0
2009-10-30 00:30:00,1.0668,1.0668,1.0662,1.06655,213400000.0
2009-10-30 00:35:00,1.06655,1.06675,1.06635,1.06675,239200000.0
2009-10-30 00:40:00,1.06675,1.06675,1.06623,1.06652,87100000.0
2009-10-30 00:45:00,1.06651,1.06685,1.06628,1.06685,319700000.0
2009-10-30 00:50:00,1.06685,1.0671,1.0668,1.06695,151100000.0
2009-10-30 00:55:00,1.06695,1.06695,1.06634,1.06675,214800000.0
2009-10-30 01:00:00,1.06675,1.06705,1.0667,1.06705,121500000.0
2009-10-30 01:05:00,1.06705,1.06715,1.06669,1.06715,104000000.0
2009-10-30 01:10:00,1.0671,1.06725,1.0671,1.06725,133200000.0
2009-10-30 01:15:00,1.06725,1.06735,1.06715,1.06715,90600000.0
2009-10-30 01:20:00,1.06715,1.0676,1.067,1.06715,430700000.0
2009-10-30 01:25:00,1.06715,1.0672,1.06715,1.0672,107800000.0
2009-10-30 01:30:00,1.0672,1.06735,1.0671,1.06715,131300000.0
2009-10-30 01:35:00,1.06715,1.06715,1.0671,1.0671,34600000.0
2009-10-30 01:40:00,1.06687,1.06715,1.06673,1.06695,157100000.0
2009-10-30 01:45:00,1.06695,1.06695,1.06645,1.06655,123300000.0
2009-10-30 01:50:00,1.06655,1.0678,1.06645,1.0677,519100000.0
2009-10-30 01:55:00,1.0677,1.06775,1.06745,1.06755,258000000.0
2009-10-30 02:00:00,1.06755,1.0683,1.06745,1.0683,214100000.0
2009-10-30 02:05:00,1.06825,1.06845,1.06815,1.06825,118300000.0
2009-10-30 02:10:00,1.06825,1.06835,1.0682,1.06835,143400000.0
2009-10-30 02:15:00,1.06835,1.06855,1.06795,1.06795,371600000.0
2009-10-30 02:20:00,1.06795,1.06805,1.06785,1.06785,193900000.0
2009-10-30 02:25:00,1.06785,1.06785,1.06705,1.06725,283300000.0
2009-10-30 02:30:00,1.06725,1.06805,1.06725,1.068,329000000.0
2009-10-30 02:35:00,1.06805,1.06845,1.068,1.06805,274100000.0
2009-10-30 02:40:00,1.06805,1.06825,1.0679,1.06815,131700000.0
2009-10-30 02:45:00,1.06815,1.06815,1.06795,1.068,166200000.0
2009-10-30 02:50:00,1.068,1.0682,1.0679,1.06795,114300000.0
2009-10-30 02:55:00,1.06805,1.06825,1.06805,1.06805,183400000.0
2009-10-30 03:00:00,1.06805,1.06825,1.06765,1.06795,292300000.0
2009-10-30 03:05:00,1.06795,1.0682,1.0678,1.06795,302100000.0
2009-10-30 03:10:00,1.06795,1.06805,1.0675,1.06755,272700000.0
2009-10-30 03:15:00,1.06755,1.06815,1.06755,1.06755,268500000.0
2009-10-30 03:20:00,1.06755,1.06765,1.06755,1.06765,168300000.0
2009-10-30 03:25:00,1.06765,1.06785,1.06755,1.0677,345800000.0
2009-10-30 03:30:00,1.06775,1.0678,1.06755,1.06755,257700000.0
2009-10-30 03:35:00,1.06755,1.06765,1.06705,1.06715,571500000.0
2009-10-30 03:40:00,1.0672,1.06735,1.06675,1.06695,195900000.0
2009-10-30 03:45:00,1.06695,1.0674,1.0669,1.06735,307200000.0
2009-10-30 03:50:00,1.06735,1.06745,1.06605,1.06655,296300000.0
2009-10-30 03:55:00,1.06655,1.06685,1.0662,1.0667,227400000.0
2009-10-30 04:00:00,1.06665,1.0676,1.06655,1.0671,419800000.0
2009-10-30 04:05:00,1.0671,1.06765,1.06705,1.06705,179000000.0
2009-10-30 04:10:00,1.06705,1.06705,1.06635,1.06655,256700000.0
2009-10-30 04:15:00,1.0666,1.06665,1.06655,1.0666,144300000.0
2009-10-30 04:20:00,1.06665,1.06695,1.0666,1.06695,265100000.0
2009-10-30 04:25:00,1.06695,1.068,1.06695,1.06745,368300000.0
2009-10-30 04:30:00,1.06745,1.06745,1.0673,1.06745,130600000.0
2009-10-30 04:35:00,1.0674,1.06755,1.0673,1.06745,103500000.0
2009-10-30 04:40:00,1.06745,1.0679,1.06745,1.0679,213500000.0
2009-10-30 04:45:00,1.0679,1.0681,1.06785,1.06795,113300000.0
2009-10-30 04:50:00,1.06795,1.068,1.06745,1.06755,317500000.0
2009-10-30 04:55:00,1.06755,1.06785,1.06755,1.06765,194300000.0
2009-10-30 05:00:00,1.06765,1.06765,1.06725,1.0673,182000000.0
2009-10-30 05:05:00,1.0673,1.06735,1.06725,1.06725,92500000.0
2009-10-30 05:10:00,1.06725,1.06725,1.067,1.067,62000000.0
2009-10-30 05:15:00,1.067,1.0671,1.0666,1.067,496300000.0
2009-10-30 05:20:00,1.067,1.067,1.0665,1.0667,302600000.0
2009-10-30 05:25:00,1.06675,1.06715,1.06675,1.06685,151400000.0
2009-10-30 05:30:00,1.06685,1.06685,1.06645,1.06655,268400000.0
2009-10-30 05:35:00,1.06655,1.06675,1.06655,1.06665,271700000.0
2009-10-30 05:40:00,1.06665,1.06675,1.066,1.06605,224400000.0
2009-10-30 05:45:00,1.06605,1.06615,1.0659,1.06615,152400000.0
2009-10-30 05:50:00,1.06615,1.06635,1.06585,1.06605,195000000.0
2009-10-30 05:55:00,1.06605,1.0664,1.06605,1.0664,132500000.0
2009-10-30 06:00:00,1.06645,1.06665,1.06625,1.06655,164400000.0
2009-10-30 06:05:00,1.06655,1.0667,1.06655,1.0667,211700000.0
2009-10-30 06:10:00,1.0667,1.0667,1.0662,1.0663,203700000.0
2009-10-30 06:15:00,1.06635,1.0664,1.06605,1.06605,99100000.0
2009-10-30 06:20:00,1.06605,1.0664,1.06605,1.06635,135000000.0
2009-10-30 06:25:00,1.06635,1.0668,1.06635,1.0668,127300000.0
2009-10-30 06:30:00,1.0668,1.06735,1.0668,1.06715,105700000.0
2009-10-30 06:35:00,1.06715,1.06725,1.067,1.06705,167700000.0
2009-10-30 06:40:00,1.06705,1.06705,1.06675,1.06675,131900000.0
2009-10-30 06:45:00,1.06675,1.06685,1.0665,1.06655,241500000.0
2009-10-30 06:50:00,1.06655,1.0668,1.06645,1.0668,475700000.0
2009-10-30 06:55:00,1.0668,1.0668,1.06655,1.06655,351100000.0
2009-10-30 07:00:00,1.06655,1.0667,1.06645,1.0667,462300000.0
2009-10-30 07:05:00,1.0667,1.0667,1.0661,1.06625,404600000.0
2009-10-30 07:10:00,1.06625,1.06655,1.06625,1.0665,210500000.0
2009-10-30 07:15:00,1.0665,1.06655,1.06645,1.06645,271400000.0
2009-10-30 07:20:00,1.06645,1.06645,1.0664,1.06645,263800000.0
2009-10-30 07:25:00,1.06645,1.0667,1.06635,1.06635,497900000.0
2009-10-30 07:30:00,1.06635,1.0666,1.06625,1.06655,180200000.0
2009-10-30 07:35:00,1.06665,1.0667,1.06655,1.0666,338000000.0
2009-10-30 07:40:00,1.0666,1.0668,1.0665,1.0667,524900000.0
2009-10-30 07:45:00,1.0667,1.06755,1.0667,1.06745,473900000.0
2009-10-30 07:50:00,1.06745,1.06755,1.06715,1.06715,175800000.0
2009-10-30 07:55:00,1.06715,1.06745,1.067,1.06745,372100000.0
2009-10-30 08:00:00,1.06745,1.06775,1.06715,1.06755,372300000.0
2009-10-30 08:05:00,1.06755,1.06755,1.0668,1.067,223100000.0
2009-10-30 08:10:00,1.06705,1.0678,1.06705,1.06765,234800000.0
2009-10-30 08:15:00,1.0677,1.06815,1.0677,1.06795,210600000.0
2009-10-30 08:20:00,1.06795,1.0683,1.0679,1.0679,406500000.0
2009-10-30 08:25:00,1.0679,1.06795,1.0672,1.06745,433000000.0
2009-10-30 08:30:00,1.06745,1.06755,1.06669,1.06675,589500000.0
2009-10-30 08:35:00,1.06735,1.06735,1.0667,1.0673,306200000.0
2009-10-30 08:40:00,1.06735,1.06745,1.06669,1.06704,405400000.0
2009-10-30 08:45:00,1.06745,1.06825,1.06735,1.06825,360900000.0
2009-10-30 08:50:00,1.06825,1.06825,1.0679,1.068,279200000.0
2009-10-30 08:55:00,1.068,1.06815,1.0675,1.06755,316000000.0
2009-10-30 09:00:00,1.06755,1.06825,1.06755,1.0681,350300000.0
2009-10-30 09:05:00,1.06815,1.06835,1.0676,1.0676,353000000.0
2009-10-30 09:10:00,1.06755,1.0677,1.0672,1.0672,371600000.0
2009-10-30 09:15:00,1.06725,1.0681,1.06725,1.0679,486100000.0
2009-10-30 09:20:00,1.06785,1.06825,1.06765,1.0681,471400000.0
2009-10-30 09:25:00,1.0681,1.0695,1.068,1.06895,703200000.0
2009-10-30 09:30:00,1.06895,1.0691,1.06755,1.0677,436800000.0
2009-10-30 09:35:00,1.0675,1.06985,1.06745,1.06985,1179899999.0
2009-10-30 09:40:00,1.06985,1.07,1.06875,1.06875,697699999.0
2009-10-30 09:45:00,1.06875,1.06915,1.0687,1.06895,922299999.0
2009-10-30 09:50:00,1.06895,1.069,1.0682,1.0686,673000000.0
2009-10-30 09:55:00,1.0686,1.0689,1.0683,1.0687,493900000.0
2009-10-30 10:00:00,1.0687,1.0689,1.06735,1.06765,1338700000.0
2009-10-30 10:05:00,1.06765,1.06835,1.0675,1.068,1465000000.0
2009-10-30 10:10:00,1.06805,1.0688,1.06795,1.0685,1308100000.0
2009-10-30 10:15:00,1.0685,1.06955,1.06845,1.0695,1134900000.0
2009-10-30 10:20:00,1.0695,1.07015,1.06915,1.06915,1689000000.0
2009-10-30 10:25:00,1.06915,1.0692,1.06735,1.0677,1969800000.0
2009-10-30 10:30:00,1.0677,1.068,1.06745,1.068,773499999.0
2009-10-30 10:35:00,1.068,1.06815,1.0677,1.06815,1006900000.0
2009-10-30 10:40:00,1.06815,1.06815,1.0677,1.0678,1210300000.0
2009-10-30 10:45:00,1.06785,1.06785,1.06715,1.06725,1201399999.0
2009-10-30 10:50:00,1.06725,1.06755,1.067,1.06725,827200000.0
2009-10-30 10:55:00,1.06725,1.06755,1.06675,1.06715,1177340000.0
2009-10-30 11:00:00,1.06715,1.06785,1.06665,1.06755,923900000.0
2009-10-30 11:05:00,1.06755,1.06755,1.0666,1.0668,1398200000.0
2009-10-30 11:10:00,1.0668,1.0669,1.06605,1.0669,1394900000.0
2009-10-30 11:15:00,1.0669,1.0669,1.0653,1.0653,1255399997.0
2009-10-30 11:20:00,1.0653,1.06605,1.0653,1.0653,749399999.0
2009-10-30 11:25:00,1.06525,1.0663,1.0652,1.06605,937900000.0
2009-10-30 11:30:00,1.0661,1.06715,1.0661,1.06705,1607900002.0
2009-10-30 11:35:00,1.06705,1.06745,1.0667,1.0667,685200000.0
2009-10-30 11:40:00,1.0668,1.0673,1.0668,1.0672,713200000.0
2009-10-30 11:45:00,1.0672,1.0676,1.06695,1.06725,820300000.0
2009-10-30 11:50:00,1.06725,1.0673,1.067,1.06715,413350000.0
2009-10-30 11:55:00,1.06715,1.0676,1.06645,1.06705,1318600001.0
2009-10-30 12:00:00,1.0673,1.0684,1.06725,1.0677,1870000002.0
2009-10-30 12:05:00,1.0677,1.0682,1.0672,1.06775,2317300001.0
2009-10-30 12:10:00,1.06775,1.06785,1.06705,1.06735,1981000001.0
2009-10-30 12:15:00,1.06735,1.06775,1.0671,1.0675,1588800000.0
2009-10-30 12:20:00,1.0675,1.06855,1.0675,1.0681,878649999.0
2009-10-30 12:25:00,1.06805,1.06915,1.068,1.0686,1911500002.0
2009-10-30 12:30:00,1.0686,1.06865,1.06765,1.06795,948800000.0
2009-10-30 12:35:00,1.06795,1.06925,1.06795,1.06915,895730001.0
2009-10-30 12:40:00,1.06915,1.06915,1.06845,1.0685,1252200001.0
2009-10-30 12:45:00,1.0685,1.0687,1.0685,1.06865,762600000.0
2009-10-30 12:50:00,1.06865,1.0687,1.06775,1.06785,550599999.0
2009-10-30 12:55:00,1.0679,1.06855,1.06775,1.06845,631600000.0
2009-10-30 13:00:00,1.06845,1.06875,1.06805,1.06865,778700000.0
2009-10-30 13:05:00,1.06865,1.06925,1.06865,1.0688,846200000.0
2009-10-30 13:10:00,1.06875,1.0688,1.06825,1.06875,1207199999.0
2009-10-30 13:15:00,1.0687,1.0688,1.06755,1.0676,1261000000.0
2009-10-30 13:20:00,1.06735,1.06775,1.06725,1.0676,1077700000.0
2009-10-30 13:25:00,1.0676,1.06785,1.0672,1.06785,1118300000.0
2009-10-30 13:30:00,1.0679,1.0691,1.0679,1.06855,1470500000.0
2009-10-30 13:35:00,1.06855,1.06955,1.06855,1.0688,2065500001.0
2009-10-30 13:40:00,1.0688,1.07035,1.06875,1.06985,2029600005.0
2009-10-30 13:45:00,1.06985,1.07035,1.06925,1.07025,1046200002.0
2009-10-30 13:50:00,1.07025,1.07185,1.0696,1.07175,1395900000.0
2009-10-30 13:55:00,1.07175,1.07185,1.07095,1.0714,1292500000.0
2009-10-30 14:00:00,1.07145,1.07205,1.07115,1.07145,1576100000.0
2009-10-30 14:05:00,1.07145,1.0723,1.07115,1.07195,1749139999.0
2009-10-30 14:10:00,1.07195,1.07255,1.07195,1.07225,1117599999.0
2009-10-30 14:15:00,1.07225,1.07285,1.0712,1.07125,1554499998.0
2009-10-30 14:20:00,1.07125,1.07205,1.07125,1.07185,1401820001.0
2009-10-30 14:25:00,1.07185,1.07245,1.07155,1.07165,1473000001.0
2009-10-30 14:30:00,1.07165,1.07545,1.07155,1.0747,2316899997.0
2009-10-30 14:35:00,1.07465,1.07545,1.07445,1.07515,1327100000.0
2009-10-30 14:40:00,1.07515,1.0777,1.0751,1.07735,2459999998.0
2009-10-30 14:45:00,1.07735,1.07915,1.0772,1.07735,1632199999.0
2009-10-30 14:50:00,1.07735,1.0793,1.0773,1.0786,1815599994.0
2009-10-30 14:55:00,1.07865,1.0805,1.0784,1.08005,1904099999.0
2009-10-30 15:00:00,1.0801,1.08055,1.07985,1.0799,1562400000.0
2009-10-30 15:05:00,1.0799,1.0799,1.07825,1.07845,1389130000.0
2009-10-30 15:10:00,1.0785,1.079,1.07765,1.07765,994760000.0
2009-10-30 15:15:00,1.07765,1.07835,1.0776,1.07835,1307600000.0
2009-10-30 15:20:00,1.07835,1.0789,1.07815,1.07875,1215680002.0
2009-10-30 15:25:00,1.07875,1.0795,1.078,1.07945,1338350000.0
2009-10-30 15:30:00,1.07945,1.0797,1.0789,1.0794,1349200000.0
2009-10-30 15:35:00,1.07935,1.0798,1.0787,1.0793,1399920000.0
2009-10-30 15:40:00,1.0793,1.08075,1.07775,1.07855,1971899999.0
2009-10-30 15:45:00,1.07855,1.08005,1.0778,1.0797,2214200000.0
2009-10-30 15:50:00,1.0797,1.0812,1.07925,1.08035,2766200001.0
2009-10-30 15:55:00,1.08035,1.08105,1.0792,1.08085,2570500003.0
2009-10-30 16:00:00,1.08085,1.08085,1.0792,1.07995,2382799998.0
2009-10-30 16:05:00,1.07995,1.08025,1.07915,1.07985,2433800000.0
2009-10-30 16:10:00,1.07985,1.0807,1.07955,1.08015,2259499999.0
2009-10-30 16:15:00,1.08015,1.081,1.07985,1.08055,1392899999.0
2009-10-30 16:20:00,1.08055,1.0808,1.0798,1.0803,1393299999.0
2009-10-30 16:25:00,1.0803,1.0808,1.08005,1.0805,1480500000.0
2009-10-30 16:30:00,1.08055,1.08095,1.0802,1.08055,1465700000.0
2009-10-30 16:35:00,1.08055,1.0813,1.0804,1.0804,1587000000.0
2009-10-30 16:40:00,1.0804,1.08105,1.08035,1.08055,929600000.0
2009-10-30 16:45:00,1.08055,1.08075,1.0793,1.07935,1646000000.0
2009-10-30 16:50:00,1.07935,1.0795,1.07855,1.07895,1134300000.0
2009-10-30 16:55:00,1.07895,1.0796,1.0787,1.07905,1106800000.0
2009-10-30 17:00:00,1.07905,1.07955,1.079,1.07925,1547400000.0
2009-10-30 17:05:00,1.0794,1.0817,1.07915,1.08155,1712999998.0
2009-10-30 17:10:00,1.0813,1.0838,1.08075,1.0832,2567100000.0
2009-10-30 17:15:00,1.0832,1.08325,1.08235,1.0824,1895600000.0
2009-10-30 17:20:00,1.08245,1.0825,1.08145,1.082,2018800000.0
2009-10-30 17:25:00,1.082,1.0821,1.08115,1.08135,1206300000.0
2009-10-30 17:30:00,1.08135,1.08145,1.08015,1.0804,1151600000.0
2009-10-30 17:35:00,1.0805,1.0822,1.0805,1.08165,1845900000.0
2009-10-30 17:40:00,1.08165,1.08205,1.08075,1.08115,2158200000.0
2009-10-30 17:45:00,1.08115,1.082,1.08065,1.082,1568700000.0
2009-10-30 17:50:00,1.08195,1.08245,1.07975,1.0798,1412180000.0
2009-10-30 17:55:00,1.0798,1.08105,1.0762,1.07685,1372200000.0
2009-10-30 18:00:00,1.0768,1.0784,1.0766,1.0781,1323000000.0
2009-10-30 18:05:00,1.0782,1.0784,1.07635,1.0766,1566400000.0
2009-10-30 18:10:00,1.0766,1.07845,1.0761,1.07835,1945699999.0
2009-10-30 18:15:00,1.07835,1.07895,1.07805,1.07835,1242100000.0
2009-10-30 18:20:00,1.07835,1.07835,1.0771,1.07775,1519400000.0
2009-10-30 18:25:00,1.07775,1.07995,1.0776,1.0796,1969700000.0
2009-10-30 18:30:00,1.0796,1.0796,1.07795,1.078,1517000000.0
2009-10-30 18:35:00,1.078,1.0787,1.0771,1.07795,2560400000.0
2009-10-30 18:40:00,1.07795,1.07885,1.077,1.07875,1984300001.0
2009-10-30 18:45:00,1.07875,1.08085,1.07775,1.0801,2218700000.0
2009-10-30 18:50:00,1.08005,1.08095,1.0793,1.07965,1708900000.0
2009-10-30 18:55:00,1.07965,1.08015,1.07885,1.0801,1113900000.0
2009-10-30 19:00:00,1.08005,1.0802,1.07935,1.0798,1017500000.0
2009-10-30 19:05:00,1.0798,1.0802,1.07935,1.0799,1340300000.0
2009-10-30 19:10:00,1.07995,1.08065,1.07955,1.0801,1689500000.0
2009-10-30 19:15:00,1.08005,1.08105,1.07975,1.08075,1246700000.0
2009-10-30 19:20:00,1.0808,1.08205,1.08075,1.0813,1562400000.0
2009-10-30 19:25:00,1.0813,1.0818,1.08065,1.0813,1751399998.0
2009-10-30 19:30:00,1.0811,1.08245,1.08075,1.082,2089300000.0
2009-10-30 19:35:00,1.082,1.0822,1.08125,1.08125,2008299999.0
2009-10-30 19:40:00,1.08125,1.0816,1.08005,1.08025,947900000.0
2009-10-30 19:45:00,1.08025,1.0811,1.08025,1.08085,1264100000.0
2009-10-30 19:50:00,1.08095,1.0814,1.08075,1.08125,716500000.0
2009-10-30 19:55:00,1.08125,1.08135,1.08085,1.08105,1308400001.0
2009-10-30 20:00:00,1.08105,1.0811,1.0797,1.0798,1427400000.0
2009-10-30 20:05:00,1.0798,1.0799,1.07855,1.0787,877100000.0
2009-10-30 20:10:00,1.0787,1.07915,1.0786,1.07885,693900000.0
2009-10-30 20:15:00,1.07885,1.0797,1.07885,1.07895,1240300000.0
2009-10-30 20:20:00,1.07895,1.08015,1.07895,1.08,863300000.0
2009-10-30 20:25:00,1.08005,1.08075,1.0796,1.0804,1311500000.0
2009-10-30 20:30:00,1.0804,1.08045,1.07975,1.0799,1438900000.0
2009-10-30 20:35:00,1.0799,1.0809,1.0796,1.0802,1335200000.0
2009-10-30 20:40:00,1.0802,1.08125,1.08015,1.08125,1130600000.0
2009-10-30 20:45:00,1.08125,1.0815,1.0806,1.0809,1257600000.0
2009-10-30 20:50:00,1.0809,1.08105,1.07995,1.08005,1272200000.0
2009-10-30 20:55:00,1.08005,1.0803,1.0794,1.07975,1866700000.0
2009-10-30 21:00:00,1.07975,1.0803,1.0795,1.0801,718800000.0
2009-10-30 21:05:00,1.08005,1.0804,1.08,1.08035,402900000.0
2009-10-30 21:10:00,1.08035,1.08035,1.07865,1.0797,735120000.0
2009-10-30 21:15:00,1.07975,1.07985,1.07935,1.0798,653700000.0
2009-10-30 21:20:00,1.0798,1.08025,1.0796,1.08,544920000.0
2009-10-30 21:25:00,1.08,1.08035,1.0796,1.0799,678400000.0
2009-10-30 21:30:00,1.07985,1.08045,1.07965,1.08035,798300000.0
2009-10-30 21:35:00,1.08035,1.0806,1.08015,1.08025,692800000.0
2009-10-30 21:40:00,1.08025,1.0805,1.08015,1.08045,355100000.0
2009-10-30 21:45:00,1.0804,1.08085,1.0803,1.0803,384600000.0
2009-10-30 21:50:00,1.08025,1.0808,1.0801,1.0805,529520000.0
2009-10-30 21:55:00,1.08055,1.0817,1.08035,1.0816,614600000.0
2009-10-30 22:00:00,1.08165,1.0829,1.08145,1.08165,1294900002.0
2009-10-30 22:05:00,1.08165,1.0818,1.08145,1.0817,2590000001.0
2009-10-30 22:10:00,1.0817,1.0827,1.0814,1.0825,1329499997.0
2009-10-30 22:15:00,1.0825,1.08425,1.08245,1.0838,719500000.0
2009-10-30 22:20:00,1.0838,1.0845,1.08365,1.084,847500000.0
2009-10-30 22:25:00,1.084,1.0841,1.0835,1.0836,330900000.0
2009-10-30 22:30:00,1.0836,1.0843,1.08355,1.08405,405900000.0
2009-10-30 22:35:00,1.08405,1.08475,1.084,1.0843,425600000.0
2009-10-30 22:40:00,1.0843,1.08445,1.08405,1.08415,243500000.0
2009-10-30 22:45:00,1.08415,1.08425,1.08385,1.08385,190000000.0
2009-10-30 22:50:00,1.08385,1.084,1.0837,1.0839,212000000.0
2009-10-30 22:55:00,1.0839,1.0845,1.0836,1.0845,192200000.0
2009-11-02 00:00:00,1.08468,1.08503,1.08434,1.08455,607000000.0
2009-11-02 00:05:00,1.08461,1.08461,1.08381,1.08388,607000000.0
2009-11-02 00:10:00,1.0839,1.0839,1.08367,1.08386,607000000.0
2009-11-02 00:15:00,1.08389,1.08389,1.08306,1.08382,607000000.0
2009-11-02 00:20:00,1.08383,1.08388,1.0836,1.08366,607000000.0
2009-11-02 00:25:00,1.08365,1.08368,1.0833,1.08335,607000000.0
2009-11-02 00:30:00,1.08335,1.08389,1.08329,1.08364,607000000.0
2009-11-02 00:35:00,1.08363,1.08363,1.08299,1.08312,607000000.0
2009-11-02 00:40:00,1.08313,1.08317,1.08304,1.08313,607000000.0
2009-11-02 00:45:00,1.08313,1.08322,1.08285,1.08285,607000000.0
2009-11-02 00:50:00,1.08284,1.08301,1.08283,1.08285,607000000.0
2009-11-02 00:55:00,1.08286,1.08289,1.08283,1.08288,607000000.0
2009-11-02 01:00:00,1.08289,1.08315,1.0816,1.08161,607000000.0
2009-11-02 01:05:00,1.0816,1.08196,1.08102,1.08191,607000000.0
2009-11-02 01:10:00,1.0819,1.08197,1.08174,1.08174,607000000.0
2009-11-02 01:15:00,1.08175,1.08203,1.08133,1.08172,607000000.0
2009-11-02 01:20:00,1.08171,1.08192,1.08122,1.08141,607000000.0
2009-11-02 01:25:00,1.08141,1.08178,1.08111,1.08125,607000000.0
2009-11-02 01:30:00,1.08124,1.08173,1.0811,1.08148,607000000.0
2009-11-02 01:35:00,1.08147,1.08175,1.08051,1.08134,607000000.0
2009-11-02 01:40:00,1.08133,1.0814,1.08068,1.08121,607000000.0
2009-11-02 01:45:00,1.08121,1.08121,1.08066,1.08095,607000000.0
2009-11-02 01:50:00,1.08094,1.08132,1.0808,1.08098,607000000.0
2009-11-02 01:55:00,1.08096,1.08131,1.08089,1.08114,607000000.0
2009-11-02 02:00:00,1.08285,1.08305,1.08155,1.0816,578600000.0
2009-11-02 02:05:00,1.0816,1.082,1.081,1.0819,483000000.0
2009-11-02 02:10:00,1.0819,1.08205,1.08175,1.08175,321100000.0
2009-11-02 02:15:00,1.08175,1.08205,1.08135,1.0817,369500000.0
2009-11-02 02:20:00,1.08175,1.0818,1.08115,1.0813,691500000.0
2009-11-02 02:25:00,1.0813,1.08185,1.0811,1.0812,397600000.0
2009-11-02 02:30:00,1.0812,1.08175,1.08105,1.0813,402500000.0
2009-11-02 02:35:00,1.08135,1.0817,1.08035,1.08135,800599999.0
2009-11-02 02:40:00,1.08135,1.08145,1.08055,1.0812,483800000.0
2009-11-02 02:45:00,1.0812,1.0812,1.08055,1.08095,247500000.0
2009-11-02 02:50:00,1.08095,1.08135,1.08075,1.08095,297000000.0
2009-11-02 02:55:00,1.08095,1.08145,1.08085,1.0812,285600000.0
2009-11-02 03:00:00,1.0812,1.08135,1.081,1.08115,207800000.0
2009-11-02 03:05:00,1.0813,1.08155,1.0809,1.08155,774000001.0
2009-11-02 03:10:00,1.08155,1.0817,1.08145,1.08165,396200000.0
2009-11-02 03:15:00,1.08165,1.08235,1.0815,1.08205,737900000.0
2009-11-02 03:20:00,1.08205,1.0825,1.08195,1.08245,324000000.0
2009-11-02 03:25:00,1.08245,1.08285,1.0821,1.08285,393500000.0
2009-11-02 03:30:00,1.08275,1.08275,1.082,1.0821,422500000.0
2009-11-02 03:35:00,1.08215,1.08245,1.08205,1.08235,301400000.0
2009-11-02 03:40:00,1.08225,1.08235,1.082,1.08205,180200000.0
2009-11-02 03:45:00,1.08205,1.08215,1.08195,1.08215,260500000.0
2009-11-02 03:50:00,1.08215,1.08235,1.08195,1.08205,147400000.0
2009-11-02 03:55:00,1.08205,1.08205,1.0817,1.08175,227700000.0
2009-11-02 04:00:00,1.08175,1.08215,1.08165,1.08205,163500000.0
2009-11-02 04:05:00,1.082,1.08225,1.0818,1.0818,99000000.0
2009-11-02 04:10:00,1.0818,1.08285,1.08175,1.0825,348200000.0
2009-11-02 04:15:00,1.08255,1.08285,1.08245,1.08265,454600000.0
2009-11-02 04:20:00,1.08255,1.0826,1.08225,1.0823,264000000.0
2009-11-02 04:25:00,1.0823,1.0823,1.08105,1.08115,339200000.0
2009-11-02 04:30:00,1.08115,1.08145,1.08065,1.08075,396700000.0
2009-11-02 04:35:00,1.08075,1.08185,1.08075,1.08115,479500000.0
2009-11-02 04:40:00,1.08115,1.08115,1.0806,1.0806,485100000.0
2009-11-02 04:45:00,1.0806,1.08065,1.08045,1.08045,203600000.0
2009-11-02 04:50:00,1.08045,1.0812,1.0804,1.08115,152000000.0
2009-11-02 04:55:00,1.08115,1.0812,1.08085,1.0811,139500000.0
2009-11-02 05:00:00,1.0811,1.08115,1.08095,1.08095,174900000.0
2009-11-02 05:05:00,1.08095,1.0811,1.08045,1.08045,151400000.0
2009-11-02 05:10:00,1.08045,1.08055,1.08,1.08055,357900000.0
2009-11-02 05:15:00,1.08055,1.0808,1.08015,1.08015,221900000.0
2009-11-02 05:20:00,1.08025,1.0804,1.08,1.08025,292900000.0
2009-11-02 05:25:00,1.08025,1.08025,1.0802,1.08025,86800000.0
2009-11-02 05:30:00,1.08015,1.08065,1.0797,1.08045,396300000.0
2009-11-02 05:35:00,1.08016,1.08075,1.08012,1.0807,156300000.0
2009-11-02 05:40:00,1.0807,1.0807,1.07835,1.07945,378800000.0
2009-11-02 05:45:00,1.07945,1.07975,1.07935,1.07965,228200000.0
2009-11-02 05:50:00,1.07965,1.07975,1.07855,1.07865,231400000.0
2009-11-02 05:55:00,1.07865,1.07925,1.07855,1.07865,343200000.0
2009-11-02 06:00:00,1.07865,1.07875,1.07845,1.0787,181500000.0
2009-11-02 06:05:00,1.07875,1.07875,1.07715,1.07745,301400000.0
2009-11-02 06:10:00,1.07745,1.07785,1.07715,1.07785,324300000.0
2009-11-02 06:15:00,1.07785,1.07795,1.0776,1.07775,210800000.0
2009-11-02 06:20:00,1.07775,1.07785,1.07775,1.07785,215600000.0
2009-11-02 06:25:00,1.07785,1.07785,1.07755,1.07775,245000000.0
2009-11-02 06:30:00,1.07775,1.07785,1.07755,1.07755,125200000.0
2009-11-02 06:35:00,1.07755,1.07795,1.07755,1.0777,229500000.0
2009-11-02 06:40:00,1.0777,1.07825,1.0777,1.07825,211300000.0
2009-11-02 06:45:00,1.07825,1.07835,1.07825,1.07835,237800000.0
2009-11-02 06:50:00,1.07835,1.0787,1.07787,1.0787,774800000.0
2009-11-02 06:55:00,1.0787,1.07885,1.0785,1.0787,138500000.0
2009-11-02 07:00:00,1.0787,1.0787,1.0783,1.07865,242300000.0
2009-11-02 07:05:00,1.07855,1.07865,1.0781,1.07855,546800000.0
2009-11-02 07:10:00,1.07855,1.07855,1.0784,1.0785,121000000.0
2009-11-02 07:15:00,1.0785,1.07885,1.0785,1.07875,207100000.0
2009-11-02 07:20:00,1.07875,1.07915,1.07865,1.07895,345700000.0
2009-11-02 07:25:00,1.0789,1.0789,1.07875,1.07875,125100000.0
2009-11-02 07:30:00,1.07875,1.0788,1.07875,1.0788,56700000.0
2009-11-02 07:35:00,1.0788,1.0788,1.07848,1.07849,554800000.0
2009-11-02 07:40:00,1.07875,1.07875,1.07865,1.07865,70200000.0
2009-11-02 07:45:00,1.07865,1.07885,1.0783,1.07855,155900000.0
2009-11-02 07:50:00,1.07855,1.07865,1.07785,1.07785,198060000.0
2009-11-02 07:55:00,1.07775,1.07775,1.07725,1.07765,251900000.0
2009-11-02 08:00:00,1.0777,1.0777,1.07735,1.07745,275900000.0
2009-11-02 08:05:00,1.07745,1.07805,1.07745,1.07785,196500000.0
2009-11-02 08:10:00,1.07785,1.07805,1.0775,1.0776,313800000.0
2009-11-02 08:15:00,1.07755,1.07805,1.07755,1.07805,265300000.0
2009-11-02 08:20:00,1.07805,1.07805,1.07805,1.07805,147900000.0
2009-11-02 08:25:00,1.07805,1.07885,1.07805,1.07855,231500000.0
2009-11-02 08:30:00,1.07855,1.07855,1.07815,1.07825,254700000.0
2009-11-02 08:35:00,1.07825,1.07835,1.0782,1.07835,97600000.0
2009-11-02 08:40:00,1.0783,1.07835,1.078,1.07835,106900000.0
2009-11-02 08:45:00,1.07835,1.07835,1.078,1.07805,89800000.0
2009-11-02 08:50:00,1.07805,1.07875,1.078,1.07865,101600000.0
2009-11-02 08:55:00,1.0787,1.07875,1.0781,1.07815,375900000.0
2009-11-02 09:00:00,1.07815,1.08015,1.07805,1.08015,449800000.0
2009-11-02 09:05:00,1.08015,1.08095,1.08,1.08055,472800000.0
2009-11-02 09:10:00,1.08055,1.0812,1.08035,1.08115,783400001.0
2009-11-02 09:15:00,1.08115,1.08145,1.08045,1.0806,901600000.0
2009-11-02 09:20:00,1.08065,1.08075,1.07955,1.08005,564400000.0
2009-11-02 09:25:00,1.08005,1.0801,1.08,1.08005,860800000.0
2009-11-02 09:30:00,1.0801,1.0808,1.0795,1.0808,992300003.0
2009-11-02 09:35:00,1.0808,1.08085,1.07985,1.0802,622700000.0
2009-11-02 09:40:00,1.0802,1.0802,1.07955,1.0802,611800000.0
2009-11-02 09:45:00,1.0802,1.0804,1.0801,1.0801,398700000.0
2009-11-02 09:50:00,1.0801,1.0801,1.07975,1.07975,763300000.0
2009-11-02 09:55:00,1.07975,1.0809,1.0794,1.0809,1024200000.0
2009-11-02 10:00:00,1.0809,1.08155,1.0801,1.0801,1771100001.0
2009-11-02 10:05:00,1.08,1.0817,1.08,1.0817,1746700000.0
2009-11-02 10:10:00,1.0817,1.08365,1.08165,1.083,2168600000.0
2009-11-02 10:15:00,1.083,1.0832,1.0816,1.08185,2087400000.0
2009-11-02 10:20:00,1.08185,1.08205,1.08155,1.0817,1092100000.0
2009-11-02 10:25:00,1.0817,1.082,1.0813,1.0813,1605700000.0
2009-11-02 10:30:00,1.0813,1.0817,1.08095,1.08095,1106500000.0
2009-11-02 10:35:00,1.0809,1.08095,1.07965,1.07975,1280900000.0
2009-11-02 10:40:00,1.07985,1.07985,1.07865,1.0788,1160200000.0
2009-11-02 10:45:00,1.0788,1.07975,1.0787,1.0797,1088400000.0
2009-11-02 10:50:00,1.07975,1.0802,1.07945,1.07955,1459500000.0
2009-11-02 10:55:00,1.07955,1.08065,1.07945,1.08035,1291300000.0
2009-11-02 11:00:00,1.08035,1.08045,1.07875,1.07995,1622300000.0
2009-11-02 11:05:00,1.07995,1.08075,1.0797,1.08,1023700000.0
2009-11-02 11:10:00,1.08005,1.0814,1.08005,1.0813,1060200000.0
2009-11-02 11:15:00,1.0813,1.08225,1.0813,1.0818,1305600001.0
2009-11-02 11:20:00,1.0818,1.0818,1.081,1.0811,1145100000.0
2009-11-02 11:25:00,1.0811,1.08125,1.0803,1.08055,690400000.0
2009-11-02 11:30:00,1.08055,1.08055,1.07955,1.07985,1282600000.0
2009-11-02 11:35:00,1.07985,1.08075,1.079,1.0805,910200000.0
2009-11-02 11:40:00,1.0805,1.08105,1.0805,1.08085,1093900000.0
2009-11-02 11:45:00,1.08085,1.08115,1.0806,1.08065,1078000000.0
2009-11-02 11:50:00,1.08065,1.08075,1.0804,1.08055,1193399999.0
2009-11-02 11:55:00,1.08055,1.08065,1.08,1.0804,695100000.0
2009-11-02 12:00:00,1.0804,1.0804,1.07935,1.07985,535400000.0
2009-11-02 12:05:00,1.07985,1.08005,1.0794,1.07965,947500000.0
2009-11-02 12:10:00,1.07965,1.07985,1.07925,1.07935,832700000.0
2009-11-02 12:15:00,1.07935,1.07995,1.07925,1.07985,437600000.0
2009-11-02 12:20:00,1.07985,1.08045,1.0796,1.08005,549600000.0
2009-11-02 12:25:00,1.08005,1.0807,1.07975,1.07975,1367800000.0
2009-11-02 12:30:00,1.07965,1.0807,1.07965,1.0805,1024100005.0
2009-11-02 12:35:00,1.0805,1.08055,1.07985,1.08005,1601399996.0
2009-11-02 12:40:00,1.08005,1.08075,1.08005,1.08055,1282000004.0
2009-11-02 12:45:00,1.08055,1.0809,1.08005,1.0801,1349800001.0
2009-11-02 12:50:00,1.08015,1.0808,1.07985,1.08065,983300000.0
2009-11-02 12:55:00,1.08065,1.08075,1.0802,1.0802,682630000.0
2009-11-02 13:00:00,1.0802,1.08095,1.0802,1.08085,804499999.0
2009-11-02 13:05:00,1.08085,1.081,1.0796,1.07965,1274600000.0
2009-11-02 13:10:00,1.07965,1.0813,1.07965,1.08105,809700000.0
2009-11-02 13:15:00,1.0808,1.08085,1.07945,1.07945,1197200000.0
2009-11-02 13:20:00,1.0795,1.0799,1.0794,1.07975,1020800000.0
2009-11-02 13:25:00,1.0797,1.07975,1.07875,1.07885,861900000.0
2009-11-02 13:30:00,1.07885,1.07935,1.07805,1.0785,1028600000.0
2009-11-02 13:35:00,1.0785,1.07925,1.0782,1.07925,708700000.0
2009-11-02 13:40:00,1.07915,1.0796,1.07905,1.0796,578900000.0
2009-11-02 13:45:00,1.0796,1.07985,1.07935,1.07955,675500000.0
2009-11-02 13:50:00,1.07955,1.08015,1.07945,1.0799,981700000.0
2009-11-02 13:55:00,1.0799,1.0807,1.07955,1.0807,670600000.0
2009-11-02 14:00:00,1.08065,1.08115,1.08015,1.0802,585100000.0
2009-11-02 14:05:00,1.0802,1.0808,1.0802,1.08045,709799999.0
2009-11-02 14:10:00,1.08045,1.0811,1.08035,1.0806,1154899999.0
2009-11-02 14:15:00,1.0806,1.08145,1.08025,1.08125,1618500000.0
2009-11-02 14:20:00,1.08125,1.08125,1.08045,1.08095,1426100000.0
2009-11-02 14:25:00,1.08095,1.08115,1.0803,1.08055,956900001.0
2009-11-02 14:30:00,1.08055,1.08055,1.08005,1.0801,743999999.0
2009-11-02 14:35:00,1.0802,1.0802,1.0796,1.07995,1030499999.0
2009-11-02 14:40:00,1.08005,1.08065,1.0797,1.08065,1015599999.0
2009-11-02 14:45:00,1.08065,1.08135,1.0806,1.08075,1261500000.0
2009-11-02 14:50:00,1.08075,1.08135,1.0807,1.08095,1702400001.0
2009-11-02 14:55:00,1.08095,1.08095,1.07995,1.08015,1838100000.0
2009-11-02 15:00:00,1.08015,1.08025,1.0798,1.07995,1756600002.0
2009-11-02 15:05:00,1.08,1.08015,1.0796,1.08005,1480499999.0
2009-11-02 15:10:00,1.08015,1.0812,1.08015,1.08025,2151700001.0
2009-11-02 15:15:00,1.08025,1.08025,1.07965,1.0797,2975399996.0
2009-11-02 15:20:00,1.07975,1.08005,1.0788,1.079,4529200004.0
2009-11-02 15:25:00,1.07905,1.0796,1.0786,1.07875,1718900002.0
2009-11-02 15:30:00,1.07875,1.0791,1.07845,1.07855,1980800002.0
2009-11-02 15:35:00,1.07855,1.0788,1.07815,1.0786,1632600003.0
2009-11-02 15:40:00,1.0786,1.07865,1.07745,1.07795,1385299999.0
2009-11-02 15:45:00,1.0779,1.07905,1.07785,1.07905,2152800001.0
2009-11-02 15:50:00,1.079,1.079,1.0785,1.07885,1551700000.0
2009-11-02 15:55:00,1.07885,1.08055,1.0787,1.07985,2160900003.0
2009-11-02 16:00:00,1.07985,1.08085,1.07935,1.07975,2519760001.0
2009-11-02 16:05:00,1.0798,1.08005,1.07945,1.07955,2591800004.0
2009-11-02 16:10:00,1.0796,1.07965,1.07935,1.07955,1279300003.0
2009-11-02 16:15:00,1.07955,1.07985,1.07885,1.0795,2248000006.0
2009-11-02 16:20:00,1.0795,1.07985,1.07945,1.0797,1564600000.0
2009-11-02 16:25:00,1.07975,1.07975,1.0791,1.07925,1617000002.0
2009-11-02 16:30:00,1.07925,1.07935,1.07755,1.0783,2495099998.0
2009-11-02 16:35:00,1.07825,1.07905,1.0778,1.07875,3277700000.0
2009-11-02 16:40:00,1.07885,1.0789,1.07805,1.0785,3563299998.0
2009-11-02 16:45:00,1.07855,1.0795,1.0783,1.0791,2373300000.0
2009-11-02 16:50:00,1.0791,1.07915,1.07745,1.0777,3511200005.0
2009-11-02 16:55:00,1.0777,1.07775,1.0766,1.07725,2746839999.0
2009-11-02 17:00:00,1.07735,1.07735,1.07235,1.07255,3330200001.0
2009-11-02 17:05:00,1.07255,1.07415,1.0713,1.07415,2767900003.0
2009-11-02 17:10:00,1.07415,1.0745,1.0735,1.07445,3993200000.0
2009-11-02 17:15:00,1.07445,1.0745,1.0722,1.07225,2818400002.0
2009-11-02 17:20:00,1.0722,1.0742,1.07175,1.0741,4230499996.0
2009-11-02 17:25:00,1.07405,1.0745,1.07325,1.07425,3254000002.0
2009-11-02 17:30:00,1.07425,1.07435,1.07355,1.0737,2631899999.0
2009-11-02 17:35:00,1.0737,1.0742,1.07355,1.0738,3376800000.0
2009-11-02 17:40:00,1.0739,1.0763,1.0739,1.0762,3553300002.0
2009-11-02 17:45:00,1.0762,1.07715,1.07575,1.07665,3512799998.0
2009-11-02 17:50:00,1.07665,1.07665,1.0752,1.07545,3600800000.0
2009-11-02 17:55:00,1.07545,1.07585,1.07475,1.07475,3175400000.0
2009-11-02 18:00:00,1.0748,1.0752,1.0744,1.0747,3360799995.0
2009-11-02 18:05:00,1.0747,1.0754,1.07445,1.0746,4048899997.0
2009-11-02 18:10:00,1.0746,1.0754,1.07405,1.0748,3018499997.0
2009-11-02 18:15:00,1.0748,1.07495,1.0741,1.0742,1673800000.0
2009-11-02 18:20:00,1.0742,1.07435,1.07325,1.07345,1943900001.0
2009-11-02 18:25:00,1.0734,1.075,1.0734,1.074,1981940000.0
2009-11-02 18:30:00,1.074,1.0746,1.07375,1.0742,1149650001.0
2009-11-02 18:35:00,1.0742,1.07455,1.07345,1.0743,1663000000.0
2009-11-02 18:40:00,1.0743,1.07445,1.0738,1.0738,1684900000.0
2009-11-02 18:45:00,1.0738,1.0746,1.0738,1.0743,1802740000.0
2009-11-02 18:50:00,1.07425,1.07465,1.074,1.07425,1549100001.0
2009-11-02 18:55:00,1.07425,1.0746,1.074,1.07415,2975880004.0
2009-11-02 19:00:00,1.07415,1.0742,1.0735,1.07415,1508739997.0
2009-11-02 19:05:00,1.07415,1.07475,1.07385,1.0744,1816579999.0
2009-11-02 19:10:00,1.07435,1.0747,1.07435,1.07445,1016220001.0
2009-11-02 19:15:00,1.07445,1.0754,1.0744,1.07475,2120799997.0
2009-11-02 19:20:00,1.07475,1.07525,1.0747,1.0747,994500001.0
2009-11-02 19:25:00,1.07465,1.0757,1.0745,1.0756,1226100001.0
2009-11-02 19:30:00,1.0756,1.07655,1.0756,1.07655,1909600002.0
2009-11-02 19:35:00,1.07655,1.0769,1.0759,1.0768,1687100000.0
2009-11-02 19:40:00,1.0768,1.07795,1.07645,1.0775,2684099998.0
2009-11-02 19:45:00,1.0776,1.07805,1.07705,1.07735,1243700000.0
2009-11-02 19:50:00,1.0774,1.0803,1.07715,1.0795,2182200000.0
2009-11-02 19:55:00,1.0794,1.0804,1.07895,1.0803,3212669999.0
2009-11-02 20:00:00,1.0803,1.08055,1.07915,1.07915,3051799999.0
2009-11-02 20:05:00,1.07915,1.07975,1.07885,1.0791,2391099995.0
2009-11-02 20:10:00,1.07905,1.07945,1.0784,1.07925,1409300000.0
2009-11-02 20:15:00,1.07925,1.08025,1.0785,1.0789,2250600001.0
2009-11-02 20:20:00,1.0788,1.079,1.0781,1.0786,2144900000.0
2009-11-02 20:25:00,1.0786,1.0797,1.07815,1.07965,2125199998.0
2009-11-02 20:30:00,1.07965,1.0806,1.07945,1.0804,2464799999.0
2009-11-02 20:35:00,1.0804,1.08075,1.07985,1.08045,1443700000.0
2009-11-02 20:40:00,1.08045,1.08075,1.08005,1.08035,2264500000.0
2009-11-02 20:45:00,1.08035,1.08105,1.0802,1.0807,2090200003.0
2009-11-02 20:50:00,1.08075,1.082,1.08075,1.0812,2816100003.0
2009-11-02 20:55:00,1.0812,1.08205,1.08085,1.082,2056600001.0
2009-11-02 21:00:00,1.082,1.08285,1.0814,1.08275,2198899999.0
2009-11-02 21:05:00,1.08285,1.08295,1.08185,1.0821,2420000000.0
2009-11-02 21:10:00,1.08205,1.08225,1.0809,1.0812,2596900001.0
2009-11-02 21:15:00,1.0812,1.0817,1.0806,1.0816,1744100000.0
2009-11-02 21:20:00,1.0816,1.08165,1.07925,1.07945,2729400000.0
2009-11-02 21:25:00,1.07945,1.07975,1.07905,1.0791,2174400003.0
2009-11-02 21:30:00,1.07905,1.0797,1.07835,1.07835,2892100000.0
2009-11-02 21:35:00,1.07835,1.079,1.07805,1.0785,2161900000.0
2009-11-02 21:40:00,1.07855,1.07925,1.0781,1.079,1480699998.0
2009-11-02 21:45:00,1.07905,1.07975,1.07865,1.0792,1438800000.0
2009-11-02 21:50:00,1.0791,1.0791,1.07725,1.07745,2225400001.0
2009-11-02 21:55:00,1.07745,1.0792,1.07745,1.0787,2247499999.0
2009-11-02 22:00:00,1.0787,1.07905,1.07845,1.07855,1141400000.0
2009-11-02 22:05:00,1.07845,1.07945,1.07835,1.0791,1113600000.0
2009-11-02 22:10:00,1.07915,1.07915,1.0782,1.0786,1086700000.0
2009-11-02 22:15:00,1.0786,1.08005,1.07855,1.08005,1616000000.0
2009-11-02 22:20:00,1.0801,1.0804,1.0791,1.0794,1534500000.0
2009-11-02 22:25:00,1.0794,1.0801,1.079,1.07955,1225300000.0
2009-11-02 22:30:00,1.07955,1.07965,1.0782,1.07845,1028600000.0
2009-11-02 22:35:00,1.0786,1.07875,1.0776,1.07775,1643100000.0
2009-11-02 22:40:00,1.07775,1.07775,1.0766,1.0771,1235800000.0
2009-11-02 22:45:00,1.0772,1.0781,1.0772,1.07785,689800000.0
2009-11-02 22:50:00,1.0779,1.07795,1.07715,1.07735,670000000.0
2009-11-02 22:55:00,1.07735,1.0781,1.07705,1.07775,1196200000.0
2009-11-02 23:00:00,1.07775,1.0782,1.0776,1.07795,498300000.0
2009-11-02 23:05:00,1.07795,1.07805,1.07765,1.0779,256600000.0
2009-11-02 23:10:00,1.07795,1.0782,1.0777,1.07805,420300000.0
2009-11-02 23:15:00,1.078,1.07805,1.07735,1.07775,142700000.0
2009-11-02 23:20:00,1.07775,1.07785,1.07745,1.0775,67600000.0
2009-11-02 23:25:00,1.0775,1.0779,1.07725,1.0775,181700000.0
2009-11-02 23:30:00,1.0776,1.0777,1.0773,1.0777,309600000.0
2009-11-02 23:35:00,1.0777,1.07785,1.0774,1.0774,341100000.0
2009-11-02 23:40:00,1.0774,1.0775,1.07645,1.07725,536300000.0
2009-11-02 23:45:00,1.07725,1.0773,1.07665,1.0769,482899999.0
2009-11-02 23:50:00,1.07695,1.07735,1.07695,1.0772,275700000.0
2009-11-02 23:55:00,1.0772,1.07765,1.07675,1.07675,268000000.0
2009-11-03 00:00:00,1.0765,1.0775,1.0765,1.0772,154400000.0
2009-11-03 00:05:00,1.0771,1.07775,1.07705,1.07775,75800000.0
2009-11-03 00:10:00,1.0773,1.07745,1.07712,1.07724,53900000.0
2009-11-03 00:15:00,1.0774,1.07775,1.0774,1.07755,25200000.0
2009-11-03 00:20:00,1.07755,1.07755,1.07711,1.07731,70200000.0
2009-11-03 00:25:00,1.07745,1.07745,1.07705,1.0772,41600000.0
2009-11-03 00:30:00,1.0772,1.0772,1.077,1.07702,78200000.0
2009-11-03 00:35:00,1.07715,1.0772,1.0768,1.07702,153700000.0
2009-11-03 00:40:00,1.0772,1.0772,1.07682,1.07699,63000000.0
2009-11-03 00:45:00,1.07712,1.0772,1.07679,1.0772,102400000.0
2009-11-03 00:50:00,1.07691,1.07708,1.07676,1.0769,325400000.0
2009-11-03 00:55:00,1.0772,1.0773,1.07705,1.07709,50900000.0
2009-11-03 01:00:00,1.0773,1.0773,1.0766,1.0767,61900000.0
2009-11-03 01:05:00,1.07685,1.07685,1.07636,1.0767,45900000.0
2009-11-03 01:10:00,1.0767,1.07685,1.0767,1.07685,57200000.0
2009-11-03 01:15:00,1.07685,1.07685,1.07655,1.07665,51100000.0
2009-11-03 01:20:00,1.07665,1.07695,1.0765,1.0769,226600000.0
2009-11-03 01:25:00,1.07695,1.07745,1.0769,1.0771,122700000.0
2009-11-03 01:30:00,1.0771,1.0775,1.0771,1.07745,161300000.0
2009-11-03 01:35:00,1.07745,1.07765,1.07725,1.0775,330700000.0
2009-11-03 01:40:00,1.0776,1.07795,1.0774,1.07775,433700000.0
2009-11-03 01:45:00,1.07775,1.0778,1.07745,1.07755,309000000.0
2009-11-03 01:50:00,1.0776,1.0777,1.0774,1.07745,66500000.0
2009-11-03 01:55:00,1.07745,1.0778,1.07745,1.07755,98800000.0
2009-11-03 02:00:00,1.07765,1.07785,1.0768,1.0768,448600000.0
2009-11-03 02:05:00,1.07675,1.07675,1.0763,1.0763,204500000.0
2009-11-03 02:10:00,1.0763,1.07645,1.0761,1.07625,385300000.0
2009-11-03 02:15:00,1.0762,1.0764,1.0761,1.0764,356100000.0
2009-11-03 02:20:00,1.07635,1.07665,1.07625,1.07655,271800000.0
2009-11-03 02:25:00,1.07655,1.0768,1.07655,1.0767,320400000.0
2009-11-03 02:30:00,1.0767,1.0772,1.07665,1.07685,324600000.0
2009-11-03 02:35:00,1.0769,1.0769,1.07655,1.07655,130900000.0
2009-11-03 02:40:00,1.07665,1.07665,1.07608,1.07644,206900000.0
2009-11-03 02:45:00,1.0766,1.0766,1.0765,1.0765,94900000.0
2009-11-03 02:50:00,1.07655,1.0766,1.0764,1.0765,181900000.0
2009-11-03 02:55:00,1.0765,1.07665,1.0764,1.0765,199200000.0
2009-11-03 03:00:00,1.0765,1.07665,1.0764,1.07665,214500000.0
2009-11-03 03:05:00,1.07665,1.07695,1.07655,1.07665,334900000.0
2009-11-03 03:10:00,1.07665,1.07705,1.0766,1.077,201200000.0
2009-11-03 03:15:00,1.077,1.077,1.0767,1.0769,329400000.0
2009-11-03 03:20:00,1.0769,1.07695,1.07655,1.07665,225300000.0
2009-11-03 03:25:00,1.0766,1.0767,1.07645,1.0767,209200000.0
2009-11-03 03:30:00,1.0767,1.0768,1.07645,1.07665,222000000.0
2009-11-03 03:35:00,1.07665,1.07665,1.07592,1.07625,88500000.0
2009-11-03 03:40:00,1.07625,1.07655,1.07625,1.0764,183000000.0
2009-11-03 03:45:00,1.07645,1.0765,1.0763,1.07645,56300000.0
2009-11-03 03:50:00,1.07645,1.0768,1.07645,1.0768,104000000.0
2009-11-03 03:55:00,1.0768,1.07685,1.07607,1.0763,60800000.0
2009-11-03 04:00:00,1.0766,1.0766,1.07635,1.07645,229100000.0
2009-11-03 04:05:00,1.07645,1.0772,1.07645,1.07715,183800000.0
2009-11-03 04:10:00,1.07715,1.0772,1.07705,1.07705,135700000.0
2009-11-03 04:15:00,1.07705,1.07705,1.0768,1.077,134100000.0
2009-11-03 04:20:00,1.077,1.0771,1.07675,1.077,236600000.0
2009-11-03 04:25:00,1.077,1.077,1.07635,1.07645,180400000.0
2009-11-03 04:30:00,1.07645,1.0767,1.07635,1.07645,232700000.0
2009-11-03 04:35:00,1.07645,1.07665,1.07645,1.07655,80600000.0
2009-11-03 04:40:00,1.07655,1.07665,1.07645,1.07655,186400000.0
2009-11-03 04:45:00,1.07655,1.07675,1.0765,1.0766,281500000.0
2009-11-03 04:50:00,1.0766,1.07665,1.0762,1.0763,155800000.0
2009-11-03 04:55:00,1.07635,1.07635,1.07615,1.0762,213400000.0
2009-11-03 05:00:00,1.0762,1.0763,1.076,1.076,616900000.0
2009-11-03 05:05:00,1.076,1.07605,1.07565,1.07575,390600000.0
2009-11-03 05:10:00,1.07575,1.07595,1.07565,1.0758,433899999.0
2009-11-03 05:15:00,1.0758,1.07585,1.07565,1.07575,525200000.0
2009-11-03 05:20:00,1.07575,1.07625,1.07565,1.0762,213800000.0
2009-11-03 05:25:00,1.0762,1.0774,1.07605,1.0765,428200000.0
2009-11-03 05:30:00,1.07645,1.0791,1.07585,1.07615,543400000.0
2009-11-03 05:35:00,1.0763,1.07845,1.0761,1.07815,321200000.0
2009-11-03 05:40:00,1.07815,1.0784,1.0775,1.07755,414800000.0
2009-11-03 05:45:00,1.07755,1.07755,1.0768,1.07705,334800000.0
2009-11-03 05:50:00,1.07705,1.07725,1.0768,1.07725,207300000.0
2009-11-03 05:55:00,1.07725,1.07795,1.07725,1.0779,237200000.0
2009-11-03 06:00:00,1.07785,1.0785,1.07785,1.0779,200500000.0
2009-11-03 06:05:00,1.07785,1.07805,1.0776,1.07795,167500000.0
2009-11-03 06:10:00,1.07795,1.07815,1.07745,1.07755,334200000.0
2009-11-03 06:15:00,1.07755,1.0777,1.07685,1.07715,229000000.0
2009-11-03 06:20:00,1.07715,1.07745,1.07665,1.0774,261800000.0
2009-11-03 06:25:00,1.0774,1.0779,1.07725,1.0779,309700000.0
2009-11-03 06:30:00,1.078,1.07825,1.078,1.07815,223100000.0
2009-11-03 06:35:00,1.07815,1.07815,1.07795,1.0781,378600000.0
2009-11-03 06:40:00,1.07815,1.07815,1.0781,1.0781,184600000.0
2009-11-03 06:45:00,1.07815,1.07815,1.07805,1.07805,151700000.0
2009-11-03 06:50:00,1.07805,1.07805,1.07775,1.078,139100000.0
2009-11-03 06:55:00,1.07795,1.07815,1.07785,1.07795,222600000.0
2009-11-03 07:00:00,1.07795,1.07815,1.07795,1.07795,357300000.0
2009-11-03 07:05:00,1.078,1.0781,1.07795,1.078,172600000.0
2009-11-03 07:10:00,1.078,1.0781,1.07795,1.078,182600000.0
2009-11-03 07:15:00,1.078,1.07805,1.0777,1.07805,789600001.0
2009-11-03 07:20:00,1.07805,1.07805,1.0777,1.07781,243600000.0
2009-11-03 07:25:00,1.07795,1.07825,1.0779,1.07825,77100000.0
2009-11-03 07:30:00,1.07825,1.07845,1.078,1.07825,182900000.0
2009-11-03 07:35:00,1.07825,1.07825,1.07785,1.0779,298000000.0
2009-11-03 07:40:00,1.0779,1.07795,1.0775,1.07755,573799999.0
2009-11-03 07:45:00,1.0775,1.0776,1.07725,1.07725,228700000.0
2009-11-03 07:50:00,1.07725,1.07725,1.0765,1.0768,409700000.0
2009-11-03 07:55:00,1.0768,1.07685,1.07635,1.0766,306100000.0
2009-11-03 08:00:00,1.0766,1.07675,1.07625,1.07625,259900000.0
2009-11-03 08:05:00,1.07625,1.07645,1.07595,1.07645,224810000.0
2009-11-03 08:10:00,1.07645,1.07645,1.07625,1.07645,220100000.0
2009-11-03 08:15:00,1.07645,1.07675,1.07645,1.07665,235900000.0
2009-11-03 08:20:00,1.0766,1.0766,1.0763,1.07645,198900000.0
2009-11-03 08:25:00,1.07645,1.0766,1.07645,1.07655,152500000.0
2009-11-03 08:30:00,1.07655,1.07665,1.07635,1.07665,250700000.0
2009-11-03 08:35:00,1.07665,1.07675,1.0766,1.0766,231700000.0
2009-11-03 08:40:00,1.0766,1.0767,1.07595,1.0766,612300000.0
2009-11-03 08:45:00,1.0766,1.07665,1.0766,1.07665,217700000.0
2009-11-03 08:50:00,1.07665,1.07765,1.07665,1.07765,174400000.0
2009-11-03 08:55:00,1.07765,1.07775,1.0774,1.07775,242000000.0
2009-11-03 09:00:00,1.07775,1.0791,1.07775,1.07875,497900000.0
2009-11-03 09:05:00,1.07875,1.0792,1.0779,1.07815,670600000.0
2009-11-03 09:10:00,1.07815,1.0791,1.0781,1.07885,276800000.0
2009-11-03 09:15:00,1.07885,1.07925,1.0785,1.07855,437100000.0
2009-11-03 09:20:00,1.07855,1.0801,1.07855,1.07965,692400000.0
2009-11-03 09:25:00,1.0796,1.07985,1.079,1.0792,611900000.0
2009-11-03 09:30:00,1.07925,1.07925,1.07875,1.07875,594200000.0
2009-11-03 09:35:00,1.07875,1.07915,1.07845,1.07885,370700000.0
2009-11-03 09:40:00,1.0789,1.0789,1.07845,1.0787,299400000.0
2009-11-03 09:45:00,1.07875,1.0796,1.07845,1.0796,825900000.0
2009-11-03 09:50:00,1.0796,1.08005,1.0792,1.0797,700200000.0
2009-11-03 09:55:00,1.0797,1.0799,1.0794,1.0794,600100000.0
2009-11-03 10:00:00,1.07935,1.08035,1.0788,1.07895,1248000000.0
2009-11-03 10:05:00,1.07895,1.07915,1.0783,1.07855,1284400000.0
2009-11-03 10:10:00,1.0786,1.0792,1.0785,1.07895,1110840000.0
2009-11-03 10:15:00,1.07895,1.07925,1.07845,1.0785,961139999.0
2009-11-03 10:20:00,1.0785,1.07985,1.0779,1.07985,1054200000.0
2009-11-03 10:25:00,1.07985,1.0801,1.07895,1.0793,1515900000.0
2009-11-03 10:30:00,1.07925,1.07985,1.0787,1.0792,1016900000.0
2009-11-03 10:35:00,1.0792,1.07935,1.0788,1.07895,1248000000.0
2009-11-03 10:40:00,1.07895,1.0801,1.07895,1.08,918259995.0
2009-11-03 10:45:00,1.08005,1.08015,1.0794,1.07965,816430000.0
2009-11-03 10:50:00,1.0797,1.0803,1.07965,1.08015,1273800001.0
2009-11-03 10:55:00,1.08015,1.08075,1.07995,1.08055,755350000.0
2009-11-03 11:00:00,1.08055,1.0807,1.0793,1.07995,1198700001.0
2009-11-03 11:05:00,1.07995,1.07995,1.07895,1.0795,965400000.0
2009-11-03 11:10:00,1.0795,1.0798,1.0794,1.07965,700290000.0
2009-11-03 11:15:00,1.07965,1.0803,1.0794,1.07945,878900000.0
2009-11-03 11:20:00,1.07945,1.08,1.07925,1.07995,1740700000.0
2009-11-03 11:25:00,1.0799,1.0809,1.07955,1.08065,1636400000.0
2009-11-03 11:30:00,1.08065,1.08165,1.08065,1.0812,1182799999.0
2009-11-03 11:35:00,1.0812,1.08155,1.081,1.08145,859200000.0
2009-11-03 11:40:00,1.08145,1.0826,1.0814,1.08205,730300000.0
2009-11-03 11:45:00,1.08205,1.08225,1.0811,1.08135,1278800000.0
2009-11-03 11:50:00,1.08145,1.08235,1.08105,1.0818,1197700000.0
2009-11-03 11:55:00,1.0818,1.0828,1.0814,1.08185,1134000000.0
2009-11-03 12:00:00,1.08185,1.0838,1.08175,1.08365,1534099999.0
2009-11-03 12:05:00,1.08365,1.0837,1.08205,1.0823,1522189999.0
2009-11-03 12:10:00,1.0823,1.0831,1.08225,1.08265,1241800001.0
2009-11-03 12:15:00,1.0826,1.0826,1.0818,1.0818,2106500000.0
2009-11-03 12:20:00,1.0818,1.0828,1.08175,1.0825,1220900000.0
2009-11-03 12:25:00,1.0825,1.08325,1.08235,1.0825,1064600000.0
2009-11-03 12:30:00,1.0825,1.0825,1.0817,1.08175,1179800000.0
2009-11-03 12:35:00,1.08175,1.08225,1.08165,1.0819,1435400001.0
2009-11-03 12:40:00,1.0819,1.08275,1.08185,1.0821,1188599998.0
2009-11-03 12:45:00,1.08205,1.08315,1.08135,1.08315,1770900000.0
2009-11-03 12:50:00,1.08315,1.0835,1.08165,1.0819,1317300000.0
2009-11-03 12:55:00,1.08185,1.08195,1.08125,1.08175,1026600000.0
2009-11-03 13:00:00,1.0817,1.08215,1.08155,1.082,2011800000.0
2009-11-03 13:05:00,1.08205,1.08255,1.082,1.08235,1445500000.0
2009-11-03 13:10:00,1.08235,1.08445,1.08235,1.0834,1759500000.0
2009-11-03 13:15:00,1.08315,1.08435,1.08285,1.084,1951900000.0
2009-11-03 13:20:00,1.084,1.08415,1.08265,1.08315,1656300000.0
2009-11-03 13:25:00,1.08315,1.0836,1.0831,1.08325,1418600000.0
2009-11-03 13:30:00,1.08325,1.0837,1.08255,1.0833,1930000002.0
2009-11-03 13:35:00,1.0833,1.0833,1.083,1.0832,908900000.0
2009-11-03 13:40:00,1.0832,1.08355,1.0829,1.0829,1019800000.0
2009-11-03 13:45:00,1.0829,1.08355,1.0829,1.08295,686300000.0
2009-11-03 13:50:00,1.08295,1.0835,1.08295,1.0835,844700000.0
2009-11-03 13:55:00,1.0835,1.08525,1.0835,1.08425,1596800000.0
2009-11-03 14:00:00,1.0843,1.0844,1.08295,1.083,777200000.0
2009-11-03 14:05:00,1.08295,1.0831,1.08165,1.0817,1102900000.0
2009-11-03 14:10:00,1.0816,1.0822,1.0816,1.08175,1409900000.0
2009-11-03 14:15:00,1.08175,1.08235,1.0814,1.0822,2118300002.0
2009-11-03 14:20:00,1.08215,1.08245,1.08195,1.08195,1547500000.0
2009-11-03 14:25:00,1.08205,1.08255,1.08155,1.08205,2321599998.0
2009-11-03 14:30:00,1.08205,1.08225,1.0804,1.0804,2432600002.0
2009-11-03 14:35:00,1.0804,1.08075,1.08025,1.08065,1104500000.0
2009-11-03 14:40:00,1.08065,1.0809,1.07945,1.07965,1445200001.0
2009-11-03 14:45:00,1.07965,1.08045,1.07925,1.08015,2314699996.0
2009-11-03 14:50:00,1.08015,1.08065,1.07975,1.08005,1529299999.0
2009-11-03 14:55:00,1.0801,1.0802,1.07945,1.07995,1672879998.0
2009-11-03 15:00:00,1.07995,1.0801,1.07895,1.0794,1792200000.0
2009-11-03 15:05:00,1.0794,1.07975,1.07885,1.0797,1479920000.0
2009-11-03 15:10:00,1.0797,1.08025,1.0797,1.08005,2226499999.0
2009-11-03 15:15:00,1.0801,1.08015,1.0793,1.07975,1900999997.0
2009-11-03 15:20:00,1.07975,1.0798,1.078,1.0786,3501199997.0
2009-11-03 15:25:00,1.0787,1.07885,1.0783,1.0785,1168800001.0
2009-11-03 15:30:00,1.0785,1.07915,1.0784,1.07915,1295760000.0
2009-11-03 15:35:00,1.07925,1.0799,1.0785,1.07915,2111619999.0
2009-11-03 15:40:00,1.07915,1.07935,1.0786,1.07935,2586499998.0
2009-11-03 15:45:00,1.07935,1.0796,1.07885,1.07915,2061000002.0
2009-11-03 15:50:00,1.07915,1.08025,1.07895,1.07995,1902899999.0
2009-11-03 15:55:00,1.07995,1.08115,1.0798,1.0803,2729199997.0
2009-11-03 16:00:00,1.08025,1.08085,1.07925,1.08085,3271040002.0
2009-11-03 16:05:00,1.0809,1.0813,1.08025,1.0811,2700399998.0
2009-11-03 16:10:00,1.0811,1.08155,1.08045,1.081,2130579997.0
2009-11-03 16:15:00,1.081,1.08105,1.0801,1.0803,1665740000.0
2009-11-03 16:20:00,1.0803,1.0807,1.08015,1.08015,1444799999.0
2009-11-03 16:25:00,1.08015,1.08085,1.08015,1.08035,2942800000.0
2009-11-03 16:30:00,1.08035,1.08045,1.07905,1.0791,3265000001.0
2009-11-03 16:35:00,1.0791,1.07985,1.07865,1.0787,3346200003.0
2009-11-03 16:40:00,1.07875,1.07915,1.07775,1.07815,2747799998.0
2009-11-03 16:45:00,1.07815,1.07815,1.0767,1.07805,2733900001.0
2009-11-03 16:50:00,1.0779,1.0784,1.0767,1.07795,2624539999.0
2009-11-03 16:55:00,1.078,1.0783,1.0772,1.0778,2292999999.0
2009-11-03 17:00:00,1.0778,1.07915,1.07655,1.0768,2852899996.0
2009-11-03 17:05:00,1.07675,1.0775,1.07645,1.07745,4596899989.0
2009-11-03 17:10:00,1.07745,1.0782,1.07675,1.07705,3811800003.0
2009-11-03 17:15:00,1.0771,1.0784,1.07665,1.07745,3611000002.0
2009-11-03 17:20:00,1.07745,1.07815,1.0769,1.077,3183400005.0
2009-11-03 17:25:00,1.077,1.0777,1.0765,1.07755,2861000001.0
2009-11-03 17:30:00,1.07755,1.07795,1.07615,1.0762,2832999996.0
2009-11-03 17:35:00,1.07625,1.07735,1.0762,1.077,3406600000.0
2009-11-03 17:40:00,1.077,1.077,1.07255,1.07265,3256199997.0
2009-11-03 17:45:00,1.07265,1.0736,1.07225,1.07265,3598600007.0
2009-11-03 17:50:00,1.07265,1.0731,1.07205,1.07245,1382200001.0
2009-11-03 17:55:00,1.07245,1.07315,1.06795,1.0693,2947600002.0
2009-11-03 18:00:00,1.06925,1.07025,1.069,1.0698,2176600000.0
2009-11-03 18:05:00,1.06995,1.0707,1.06975,1.06995,2307199999.0
2009-11-03 18:10:00,1.06995,1.07105,1.0699,1.0706,1883500001.0
2009-11-03 18:15:00,1.07075,1.07205,1.0706,1.07135,2314900000.0
2009-11-03 18:20:00,1.07135,1.07145,1.06985,1.07005,2243600001.0
2009-11-03 18:25:00,1.07005,1.07215,1.07005,1.0711,2037399998.0
2009-11-03 18:30:00,1.07115,1.07145,1.0704,1.07115,1845400000.0
2009-11-03 18:35:00,1.07115,1.0727,1.07115,1.0721,2689700004.0
2009-11-03 18:40:00,1.0721,1.07225,1.0708,1.07125,2358000002.0
2009-11-03 18:45:00,1.07135,1.0718,1.07115,1.0712,1979000000.0
2009-11-03 18:50:00,1.0712,1.0724,1.07115,1.07155,1578099999.0
2009-11-03 18:55:00,1.07155,1.07155,1.06995,1.0701,2710200000.0
2009-11-03 19:00:00,1.07015,1.0702,1.0697,1.0701,1126600000.0
2009-11-03 19:05:00,1.0701,1.07105,1.0701,1.0705,998100000.0
2009-11-03 19:10:00,1.07055,1.0714,1.07045,1.07085,1618999998.0
2009-11-03 19:15:00,1.07085,1.07135,1.07065,1.07135,1607399999.0
2009-11-03 19:20:00,1.07135,1.07215,1.0713,1.07175,2053500001.0
2009-11-03 19:25:00,1.07175,1.07195,1.0711,1.07135,2821899998.0
2009-11-03 19:30:00,1.07135,1.07155,1.07005,1.0702,1101999998.0
2009-11-03 19:35:00,1.0701,1.0702,1.0666,1.06705,2000200003.0
2009-11-03 19:40:00,1.06705,1.0675,1.06655,1.06705,2187199999.0
2009-11-03 19:45:00,1.06705,1.0678,1.0669,1.0676,1380299999.0
2009-11-03 19:50:00,1.0676,1.0678,1.06705,1.0678,1460900000.0
2009-11-03 19:55:00,1.0678,1.0679,1.06715,1.06785,1279999999.0
2009-11-03 20:00:00,1.06785,1.0689,1.06765,1.0684,2048599999.0
2009-11-03 20:05:00,1.0684,1.0684,1.06735,1.06745,2030899998.0
2009-11-03 20:10:00,1.06745,1.0678,1.06725,1.06765,1307700000.0
2009-11-03 20:15:00,1.0677,1.0689,1.0675,1.0689,1886899999.0
2009-11-03 20:20:00,1.0688,1.06885,1.0679,1.06855,1682600003.0
2009-11-03 20:25:00,1.06855,1.06885,1.06805,1.06835,642500000.0
2009-11-03 20:30:00,1.06835,1.06845,1.06705,1.06715,768700000.0
2009-11-03 20:35:00,1.06715,1.06845,1.06705,1.06835,1518700002.0
2009-11-03 20:40:00,1.06835,1.0684,1.0677,1.0679,1751200001.0
2009-11-03 20:45:00,1.0679,1.0687,1.06765,1.0683,1639299999.0
2009-11-03 20:50:00,1.0683,1.0686,1.0679,1.06815,2065400001.0
2009-11-03 20:55:00,1.06815,1.06815,1.06705,1.0671,1628600000.0
2009-11-03 21:00:00,1.06705,1.06705,1.06595,1.0663,2399500000.0
2009-11-03 21:05:00,1.06625,1.06645,1.06575,1.06575,1528699999.0
2009-11-03 21:10:00,1.0657,1.0664,1.0655,1.0664,1936500001.0
2009-11-03 21:15:00,1.06635,1.0667,1.06615,1.06645,1205660002.0
2009-11-03 21:20:00,1.06645,1.067,1.0661,1.067,1363899999.0
2009-11-03 21:25:00,1.067,1.06735,1.06665,1.06735,2093800004.0
2009-11-03 21:30:00,1.0674,1.06785,1.0668,1.06785,1575199998.0
2009-11-03 21:35:00,1.06785,1.06785,1.0674,1.0677,909300002.0
2009-11-03 21:40:00,1.0677,1.06785,1.06735,1.0674,807700003.0
2009-11-03 21:45:00,1.0674,1.06775,1.067,1.067,664100000.0
2009-11-03 21:50:00,1.067,1.06775,1.067,1.06775,764100002.0
2009-11-03 21:55:00,1.06775,1.06795,1.0672,1.0676,1068000000.0
2009-11-03 22:00:00,1.06755,1.06865,1.06755,1.06855,1384600001.0
2009-11-03 22:05:00,1.06855,1.06855,1.06805,1.0685,1045600000.0
2009-11-03 22:10:00,1.0685,1.06865,1.06805,1.0685,662400000.0
2009-11-03 22:15:00,1.06845,1.06865,1.068,1.06815,448299999.0
2009-11-03 22:20:00,1.0682,1.06865,1.06805,1.06835,850250001.0
2009-11-03 22:25:00,1.0684,1.0687,1.06815,1.06815,890900000.0
2009-11-03 22:30:00,1.0681,1.06825,1.0676,1.0677,1165599999.0
2009-11-03 22:35:00,1.0677,1.06775,1.06735,1.0674,858800000.0
2009-11-03 22:40:00,1.0674,1.06855,1.0674,1.06845,976400000.0
2009-11-03 22:45:00,1.06845,1.06865,1.06785,1.0682,881000000.0
2009-11-03 22:50:00,1.0682,1.06865,1.06805,1.06825,935500001.0
2009-11-03 22:55:00,1.06825,1.06865,1.06785,1.068,790400000.0
2009-11-03 23:00:00,1.068,1.06815,1.0675,1.0675,596500000.0
2009-11-03 23:05:00,1.06755,1.06755,1.0672,1.06725,404300000.0
2009-11-03 23:10:00,1.0672,1.0676,1.0672,1.0673,430000000.0
2009-11-03 23:15:00,1.0673,1.06755,1.06725,1.06725,365400000.0
2009-11-03 23:20:00,1.06725,1.06735,1.0671,1.0671,508600000.0
2009-11-03 23:25:00,1.06715,1.06715,1.0656,1.0659,495180000.0
2009-11-03 23:30:00,1.0659,1.06605,1.06585,1.066,381100000.0
2009-11-03 23:35:00,1.066,1.0662,1.06575,1.06615,1536800000.0
2009-11-03 23:40:00,1.06615,1.0662,1.0658,1.0658,1256400000.0
2009-11-03 23:45:00,1.0659,1.06615,1.06575,1.06605,386100000.0
2009-11-03 23:50:00,1.06605,1.06605,1.06575,1.06575,348200000.0
2009-11-03 23:55:00,1.06575,1.06595,1.06555,1.06585,190300000.0
2009-11-04 00:00:00,1.06595,1.06595,1.0654,1.06575,13100000.0
2009-11-04 00:05:00,1.06575,1.06575,1.06495,1.06525,97800000.0
2009-11-04 00:10:00,1.06525,1.06535,1.0649,1.06525,77100000.0
2009-11-04 00:15:00,1.0653,1.06565,1.0651,1.0654,70400000.0
2009-11-04 00:20:00,1.0655,1.06565,1.0653,1.0654,42400000.0
2009-11-04 00:25:00,1.0654,1.0655,1.06501,1.06524,212300000.0
2009-11-04 00:30:00,1.06535,1.06565,1.06515,1.0656,45100000.0
2009-11-04 00:35:00,1.06534,1.06635,1.06526,1.0661,226100000.0
2009-11-04 00:40:00,1.0661,1.06635,1.0661,1.06625,111900000.0
2009-11-04 00:45:00,1.06625,1.0664,1.0661,1.0664,59700000.0
2009-11-04 00:50:00,1.06645,1.06665,1.0662,1.0666,42900000.0
2009-11-04 00:55:00,1.06636,1.0666,1.06621,1.0666,136700000.0
2009-11-04 01:00:00,1.06648,1.06665,1.06605,1.06615,131400000.0
2009-11-04 01:05:00,1.06615,1.06635,1.06585,1.06635,72500000.0
2009-11-04 01:10:00,1.06635,1.0666,1.0658,1.0658,128600000.0
2009-11-04 01:15:00,1.06605,1.06625,1.0654,1.06555,212100000.0
2009-11-04 01:20:00,1.06555,1.06575,1.06535,1.06565,101400000.0
2009-11-04 01:25:00,1.06555,1.06655,1.06555,1.06645,114000000.0
2009-11-04 01:30:00,1.06655,1.0666,1.06645,1.0665,77700000.0
2009-11-04 01:35:00,1.06645,1.0665,1.06605,1.06605,83400000.0
2009-11-04 01:40:00,1.06605,1.06635,1.06605,1.06635,109800000.0
2009-11-04 01:45:00,1.06635,1.06655,1.06635,1.06655,86100000.0
2009-11-04 01:50:00,1.06655,1.06685,1.06635,1.0665,139500000.0
2009-11-04 01:55:00,1.0665,1.06655,1.06645,1.0665,102200000.0
2009-11-04 02:00:00,1.0665,1.06675,1.0665,1.06675,199000000.0
2009-11-04 02:05:00,1.06675,1.06705,1.06675,1.067,159500000.0
2009-11-04 02:10:00,1.06705,1.06725,1.0667,1.06695,212900000.0
2009-11-04 02:15:00,1.06695,1.06735,1.06695,1.06725,191600000.0
2009-11-04 02:20:00,1.06725,1.06745,1.06683,1.06683,70300000.0
2009-11-04 02:25:00,1.06725,1.06725,1.0664,1.06675,292900000.0
2009-11-04 02:30:00,1.0668,1.0683,1.0668,1.0676,507800000.0
2009-11-04 02:35:00,1.0676,1.06845,1.0676,1.06835,271800000.0
2009-11-04 02:40:00,1.06835,1.06835,1.0667,1.06685,458200000.0
2009-11-04 02:45:00,1.0669,1.06715,1.06595,1.067,464500000.0
2009-11-04 02:50:00,1.06695,1.06745,1.0667,1.0674,464000000.0
2009-11-04 02:55:00,1.0674,1.0674,1.0667,1.06695,606800000.0
2009-11-04 03:00:00,1.06695,1.06695,1.06605,1.06605,400700000.0
2009-11-04 03:05:00,1.06605,1.0661,1.06495,1.06565,628400000.0
2009-11-04 03:10:00,1.0657,1.06575,1.06495,1.0654,287399998.0
2009-11-04 03:15:00,1.0654,1.0661,1.0654,1.06605,191700000.0
2009-11-04 03:20:00,1.06605,1.0661,1.06545,1.0656,167200000.0
2009-11-04 03:25:00,1.0656,1.06575,1.06545,1.0655,209500000.0
2009-11-04 03:30:00,1.06555,1.06605,1.06555,1.0659,160300000.0
2009-11-04 03:35:00,1.06595,1.06655,1.06595,1.0665,335100000.0
2009-11-04 03:40:00,1.06655,1.06655,1.06595,1.06615,455700000.0
2009-11-04 03:45:00,1.06615,1.06685,1.06615,1.06685,294400000.0
2009-11-04 03:50:00,1.06685,1.06735,1.06685,1.06725,464700000.0
2009-11-04 03:55:00,1.06725,1.06735,1.0671,1.0672,194500000.0
2009-11-04 04:00:00,1.06725,1.06735,1.06695,1.06725,344900000.0
2009-11-04 04:05:00,1.0673,1.06735,1.06695,1.06725,190500000.0
2009-11-04 04:10:00,1.06735,1.06735,1.0668,1.06715,164400000.0
2009-11-04 04:15:00,1.0671,1.0674,1.06685,1.0674,243200000.0
2009-11-04 04:20:00,1.0675,1.0675,1.067,1.067,101300000.0
2009-11-04 04:25:00,1.067,1.06735,1.067,1.0672,144900000.0
2009-11-04 04:30:00,1.0672,1.06735,1.06615,1.06615,164300000.0
2009-11-04 04:35:00,1.06625,1.06645,1.0657,1.06615,808500006.0
2009-11-04 04:40:00,1.06605,1.06605,1.06565,1.06575,38400000.0
2009-11-04 04:45:00,1.06575,1.0663,1.0657,1.0662,263000000.0
2009-11-04 04:50:00,1.0662,1.06635,1.0659,1.0662,175600000.0
2009-11-04 04:55:00,1.0662,1.0664,1.06595,1.06635,54000000.0
2009-11-04 05:00:00,1.06635,1.06645,1.06612,1.06645,334000000.0
2009-11-04 05:05:00,1.06645,1.06665,1.06645,1.06655,85300000.0
2009-11-04 05:10:00,1.06655,1.06685,1.0661,1.06685,457200000.0
2009-11-04 05:15:00,1.06695,1.067,1.06675,1.06675,97400000.0
2009-11-04 05:20:00,1.0668,1.0671,1.0668,1.06705,187700000.0
2009-11-04 05:25:00,1.06705,1.0671,1.0667,1.06695,216200000.0
2009-11-04 05:30:00,1.06695,1.06695,1.0669,1.0669,55000000.0
2009-11-04 05:35:00,1.06685,1.0669,1.06685,1.0669,65100000.0
2009-11-04 05:40:00,1.06685,1.06705,1.06665,1.06665,197600000.0
2009-11-04 05:45:00,1.06645,1.06645,1.066,1.066,106500000.0
2009-11-04 05:50:00,1.066,1.0661,1.06577,1.066,339000000.0
2009-11-04 05:55:00,1.066,1.06605,1.0659,1.066,85700000.0
2009-11-04 06:00:00,1.066,1.066,1.06575,1.06585,114900000.0
2009-11-04 06:05:00,1.06585,1.0659,1.06585,1.0659,28000000.0
2009-11-04 06:10:00,1.06585,1.06585,1.0654,1.06555,168300000.0
2009-11-04 06:15:00,1.06555,1.06555,1.0653,1.0653,200900000.0
2009-11-04 06:20:00,1.06545,1.0655,1.06515,1.06535,188900000.0
2009-11-04 06:25:00,1.06535,1.06545,1.06535,1.06545,110200000.0
2009-11-04 06:30:00,1.06545,1.0656,1.06545,1.0656,144500000.0
2009-11-04 06:35:00,1.0656,1.0657,1.06555,1.0656,140600000.0
2009-11-04 06:40:00,1.0656,1.0656,1.0656,1.0656,76800000.0
2009-11-04 06:45:00,1.0656,1.06565,1.06545,1.0656,71900000.0
2009-11-04 06:50:00,1.06565,1.06565,1.0656,1.06565,32600000.0
2009-11-04 06:55:00,1.06565,1.06565,1.06543,1.06565,333600000.0
2009-11-04 07:00:00,1.06565,1.06575,1.06537,1.06565,567800000.0
2009-11-04 07:05:00,1.0656,1.06565,1.06555,1.0656,41400000.0
2009-11-04 07:10:00,1.06555,1.0657,1.06555,1.0656,70200000.0
2009-11-04 07:15:00,1.06565,1.0661,1.0656,1.06605,211800000.0
2009-11-04 07:20:00,1.06595,1.06595,1.06575,1.0658,341900000.0
2009-11-04 07:25:00,1.0658,1.0659,1.0658,1.0659,148800000.0
2009-11-04 07:30:00,1.06574,1.06595,1.06542,1.0658,159600000.0
2009-11-04 07:35:00,1.06585,1.06605,1.0658,1.06605,27700000.0
2009-11-04 07:40:00,1.06605,1.0662,1.06605,1.06615,138300000.0
2009-11-04 07:45:00,1.06615,1.06625,1.06615,1.06625,666300000.0
2009-11-04 07:50:00,1.06625,1.06655,1.06615,1.0665,166200000.0
2009-11-04 07:55:00,1.0665,1.06705,1.06645,1.06705,242700000.0
2009-11-04 08:00:00,1.06705,1.06705,1.0665,1.0666,347200000.0
2009-11-04 08:05:00,1.0667,1.06675,1.0662,1.06635,294700000.0
2009-11-04 08:10:00,1.06635,1.06655,1.0663,1.06635,65700000.0
2009-11-04 08:15:00,1.06635,1.06645,1.0662,1.0663,113100000.0
2009-11-04 08:20:00,1.06635,1.06645,1.0662,1.06625,114900000.0
2009-11-04 08:25:00,1.06625,1.06645,1.0662,1.0663,134500000.0
2009-11-04 08:30:00,1.0663,1.06635,1.06615,1.06635,130500000.0
2009-11-04 08:35:00,1.06635,1.0667,1.0663,1.06635,303500000.0
2009-11-04 08:40:00,1.06635,1.06635,1.0658,1.066,315800000.0
2009-11-04 08:45:00,1.06595,1.066,1.0655,1.06565,244300000.0
2009-11-04 08:50:00,1.0657,1.0657,1.06545,1.06545,175500000.0
2009-11-04 08:55:00,1.06545,1.06545,1.064,1.06425,500100000.0
2009-11-04 09:00:00,1.06415,1.06435,1.06405,1.06435,440000000.0
2009-11-04 09:05:00,1.06435,1.0647,1.0638,1.06415,487600000.0
2009-11-04 09:10:00,1.06415,1.0643,1.06385,1.06385,506800000.0
2009-11-04 09:15:00,1.06385,1.06385,1.06305,1.0633,722400000.0
2009-11-04 09:20:00,1.0633,1.06335,1.0623,1.0623,618600000.0
2009-11-04 09:25:00,1.06235,1.0629,1.0623,1.0628,646300000.0
2009-11-04 09:30:00,1.0628,1.06385,1.06275,1.0636,1062100000.0
2009-11-04 09:35:00,1.0636,1.06755,1.0633,1.06545,1048000000.0
2009-11-04 09:40:00,1.06545,1.0667,1.065,1.0664,1261400001.0
2009-11-04 09:45:00,1.0664,1.0679,1.0662,1.06625,1054900001.0
2009-11-04 09:50:00,1.0662,1.0662,1.06455,1.0648,769900000.0
2009-11-04 09:55:00,1.0648,1.06545,1.0648,1.06525,486300000.0
2009-11-04 10:00:00,1.06525,1.06555,1.0642,1.0642,810100000.0
2009-11-04 10:05:00,1.0642,1.0643,1.06315,1.0632,739600000.0
2009-11-04 10:10:00,1.0632,1.0633,1.06255,1.06265,545300000.0
2009-11-04 10:15:00,1.06255,1.06295,1.06235,1.06265,692500000.0
2009-11-04 10:20:00,1.06265,1.06275,1.0623,1.0625,867000000.0
2009-11-04 10:25:00,1.0625,1.0632,1.0624,1.0628,496200000.0
2009-11-04 10:30:00,1.06285,1.063,1.0625,1.06265,448800000.0
2009-11-04 10:35:00,1.06265,1.063,1.0621,1.06215,922100000.0
2009-11-04 10:40:00,1.06215,1.0627,1.0621,1.0625,851900000.0
2009-11-04 10:45:00,1.0625,1.0629,1.0624,1.06265,501200000.0
2009-11-04 10:50:00,1.06265,1.0627,1.06215,1.06255,362400000.0
2009-11-04 10:55:00,1.0626,1.0634,1.06245,1.06275,860300000.0
2009-11-04 11:00:00,1.0627,1.06355,1.06235,1.0626,927000000.0
2009-11-04 11:05:00,1.0626,1.0627,1.06195,1.0627,462900002.0
2009-11-04 11:10:00,1.0627,1.0628,1.06155,1.06165,1766100007.0
2009-11-04 11:15:00,1.06165,1.06165,1.06115,1.06115,1297500000.0
2009-11-04 11:20:00,1.06115,1.06165,1.0611,1.0616,996700001.0
2009-11-04 11:25:00,1.06155,1.06205,1.0613,1.06175,1047500000.0
2009-11-04 11:30:00,1.0617,1.0619,1.06115,1.0613,782400000.0
2009-11-04 11:35:00,1.0613,1.06145,1.06105,1.06115,978500000.0
2009-11-04 11:40:00,1.06115,1.06115,1.06005,1.0606,1402000000.0
2009-11-04 11:45:00,1.0606,1.0607,1.06035,1.0606,294999999.0
2009-11-04 11:50:00,1.06065,1.06085,1.06055,1.0607,382200000.0
2009-11-04 11:55:00,1.0607,1.0608,1.06035,1.0604,674800000.0
2009-11-04 12:00:00,1.0604,1.0605,1.06025,1.06045,677149999.0
2009-11-04 12:05:00,1.06045,1.06065,1.0603,1.06045,283100001.0
2009-11-04 12:10:00,1.06045,1.06075,1.06035,1.06065,598800000.0
2009-11-04 12:15:00,1.06065,1.06105,1.06045,1.06045,1241700000.0
2009-11-04 12:20:00,1.06045,1.0606,1.0599,1.05995,1290399979.0
2009-11-04 12:25:00,1.05995,1.0604,1.05995,1.0604,859300000.0
2009-11-04 12:30:00,1.0604,1.06055,1.05985,1.0599,811199999.0
2009-11-04 12:35:00,1.0599,1.06035,1.0599,1.0601,1027900001.0
2009-11-04 12:40:00,1.0601,1.06025,1.06005,1.0601,359200000.0
2009-11-04 12:45:00,1.0601,1.0604,1.06005,1.0603,568400000.0
2009-11-04 12:50:00,1.0603,1.06055,1.0601,1.0601,614300001.0
2009-11-04 12:55:00,1.0601,1.06025,1.06,1.06,520200000.0
2009-11-04 13:00:00,1.06,1.0603,1.0598,1.05985,621599998.0
2009-11-04 13:05:00,1.05985,1.06065,1.0596,1.06065,1201700000.0
2009-11-04 13:10:00,1.06065,1.06155,1.0604,1.06085,1352099999.0
2009-11-04 13:15:00,1.06085,1.0612,1.06055,1.06055,679700000.0
2009-11-04 13:20:00,1.06055,1.0607,1.06035,1.0605,615600000.0
2009-11-04 13:25:00,1.0605,1.061,1.06025,1.0609,608800000.0
2009-11-04 13:30:00,1.0609,1.0616,1.0609,1.0613,975600000.0
2009-11-04 13:35:00,1.06125,1.06125,1.0607,1.06105,854000000.0
2009-11-04 13:40:00,1.061,1.06165,1.0607,1.0615,992200000.0
2009-11-04 13:45:00,1.0615,1.0616,1.0614,1.0615,410500000.0
2009-11-04 13:50:00,1.0614,1.06175,1.0613,1.06135,261900000.0
2009-11-04 13:55:00,1.06135,1.0614,1.0608,1.0612,1238100000.0
2009-11-04 14:00:00,1.0612,1.06125,1.0607,1.0611,839400000.0
2009-11-04 14:05:00,1.0611,1.0615,1.06045,1.06145,2226499996.0
2009-11-04 14:10:00,1.06145,1.062,1.0612,1.0616,2340699998.0
2009-11-04 14:15:00,1.0616,1.0625,1.06125,1.06245,2589400002.0
2009-11-04 14:20:00,1.06245,1.06275,1.06235,1.0624,1324299999.0
2009-11-04 14:25:00,1.0624,1.06285,1.06195,1.06195,2594600003.0
2009-11-04 14:30:00,1.06195,1.0621,1.0615,1.06175,1779000000.0
2009-11-04 14:35:00,1.06175,1.0621,1.06155,1.0618,693300001.0
2009-11-04 14:40:00,1.0618,1.06215,1.0618,1.06215,334900000.0
2009-11-04 14:45:00,1.0622,1.06285,1.0621,1.06275,503700000.0
2009-11-04 14:50:00,1.06275,1.06325,1.0627,1.0632,906700002.0
2009-11-04 14:55:00,1.0632,1.06405,1.06265,1.06275,1846999999.0
2009-11-04 15:00:00,1.06275,1.0633,1.06205,1.0625,1420299999.0
2009-11-04 15:05:00,1.0625,1.06265,1.0619,1.06215,1942500005.0
2009-11-04 15:10:00,1.06215,1.06245,1.06185,1.0622,2663500000.0
2009-11-04 15:15:00,1.0624,1.06315,1.0611,1.06155,2981800004.0
2009-11-04 15:20:00,1.06155,1.0628,1.0615,1.0616,3062700003.0
2009-11-04 15:25:00,1.0616,1.0616,1.0602,1.06075,2767600001.0
2009-11-04 15:30:00,1.06075,1.06115,1.0606,1.06075,2379200000.0
2009-11-04 15:35:00,1.06075,1.06255,1.0606,1.06225,3027099998.0
2009-11-04 15:40:00,1.06225,1.0624,1.0616,1.0619,1647699996.0
2009-11-04 15:45:00,1.06195,1.0625,1.0619,1.06215,1894000002.0
2009-11-04 15:50:00,1.06215,1.06215,1.0615,1.0619,1833700000.0
2009-11-04 15:55:00,1.0619,1.0623,1.06135,1.06225,1471299998.0
2009-11-04 16:00:00,1.06225,1.0626,1.0615,1.0626,2775700004.0
2009-11-04 16:05:00,1.0626,1.0632,1.0621,1.06215,2620700001.0
2009-11-04 16:10:00,1.0621,1.06215,1.06105,1.06175,2776199998.0
2009-11-04 16:15:00,1.06175,1.06205,1.06125,1.062,1925799999.0
2009-11-04 16:20:00,1.06205,1.0626,1.06175,1.0622,1733300000.0
2009-11-04 16:25:00,1.0622,1.06225,1.0614,1.06145,1084700001.0
2009-11-04 16:30:00,1.0614,1.06185,1.0611,1.06145,2374900000.0
2009-11-04 16:35:00,1.06145,1.0619,1.06125,1.06175,1289500000.0
2009-11-04 16:40:00,1.0618,1.06265,1.0614,1.06245,2965399999.0
2009-11-04 16:45:00,1.06245,1.06285,1.0609,1.06145,3303299998.0
2009-11-04 16:50:00,1.06135,1.06165,1.0609,1.0613,3768799999.0
2009-11-04 16:55:00,1.06125,1.0614,1.06065,1.0608,3338900002.0
2009-11-04 17:00:00,1.06085,1.0622,1.0599,1.06015,3470200001.0
2009-11-04 17:05:00,1.06015,1.06155,1.06015,1.06105,2470100002.0
2009-11-04 17:10:00,1.06105,1.0614,1.06045,1.0606,3542799999.0
2009-11-04 17:15:00,1.0605,1.0616,1.06025,1.0612,3405200000.0
2009-11-04 17:20:00,1.0612,1.06185,1.06095,1.06165,2773299999.0
2009-11-04 17:25:00,1.06165,1.06165,1.06105,1.06135,2852799999.0
2009-11-04 17:30:00,1.06135,1.06135,1.0596,1.0607,2754100003.0
2009-11-04 17:35:00,1.0608,1.0617,1.0606,1.06155,3349300001.0
2009-11-04 17:40:00,1.0615,1.0616,1.0605,1.0607,2345100001.0
2009-11-04 17:45:00,1.0607,1.0608,1.06025,1.06065,2227899998.0
2009-11-04 17:50:00,1.0606,1.06165,1.06025,1.06155,2663200000.0
2009-11-04 17:55:00,1.06155,1.06195,1.0605,1.0614,3169999996.0
2009-11-04 18:00:00,1.0614,1.0622,1.06125,1.06165,3439299996.0
2009-11-04 18:05:00,1.06165,1.06235,1.0616,1.06235,2072600000.0
2009-11-04 18:10:00,1.06235,1.06255,1.06215,1.0625,1644600000.0
2009-11-04 18:15:00,1.06255,1.0634,1.0625,1.0632,3288399993.0
2009-11-04 18:20:00,1.0632,1.06335,1.06275,1.06285,2899600002.0
2009-11-04 18:25:00,1.06285,1.0633,1.06285,1.0632,2172800004.0
2009-11-04 18:30:00,1.0632,1.0643,1.0632,1.06395,3081099999.0
2009-11-04 18:35:00,1.06395,1.06625,1.0639,1.06545,2344400000.0
2009-11-04 18:40:00,1.06565,1.06665,1.06555,1.06655,2133499997.0
2009-11-04 18:45:00,1.06655,1.0666,1.06555,1.06595,1690800000.0
2009-11-04 18:50:00,1.066,1.0664,1.0651,1.0651,1106200000.0
2009-11-04 18:55:00,1.06515,1.06555,1.06445,1.06445,1821199998.0
2009-11-04 19:00:00,1.06445,1.06485,1.06435,1.06465,2115400000.0
2009-11-04 19:05:00,1.06465,1.06605,1.06465,1.0657,1740699999.0
2009-11-04 19:10:00,1.06565,1.0666,1.06555,1.06625,1863899999.0
2009-11-04 19:15:00,1.06625,1.0666,1.06535,1.06555,1391499999.0
2009-11-04 19:20:00,1.0655,1.0656,1.06495,1.06505,1277000000.0
2009-11-04 19:25:00,1.0651,1.06535,1.0643,1.06525,975900001.0
2009-11-04 19:30:00,1.06525,1.06545,1.06445,1.06455,1214900000.0
2009-11-04 19:35:00,1.06455,1.0648,1.06455,1.06455,1263500000.0
2009-11-04 19:40:00,1.06455,1.06455,1.06375,1.06385,1156200000.0
2009-11-04 19:45:00,1.06385,1.06405,1.0634,1.06405,1205200000.0
2009-11-04 19:50:00,1.064,1.06405,1.0632,1.0636,1138900001.0
2009-11-04 19:55:00,1.06365,1.06375,1.06295,1.0633,1336300000.0
2009-11-04 20:00:00,1.0633,1.06355,1.06315,1.0634,905999999.0
2009-11-04 20:05:00,1.0634,1.0638,1.06335,1.0638,450000000.0
2009-11-04 20:10:00,1.0638,1.06395,1.06355,1.06395,666700000.0
2009-11-04 20:15:00,1.06395,1.0645,1.06395,1.06435,662800001.0
2009-11-04 20:20:00,1.06435,1.06505,1.06425,1.06465,992700001.0
2009-11-04 20:25:00,1.0646,1.06545,1.0635,1.0639,1232200000.0
2009-11-04 20:30:00,1.0639,1.06405,1.0629,1.0629,1296500000.0
2009-11-04 20:35:00,1.06285,1.0629,1.06225,1.06245,1321500001.0
2009-11-04 20:40:00,1.06245,1.0632,1.06245,1.0631,628300003.0
2009-11-04 20:45:00,1.0631,1.0631,1.06255,1.06265,340600000.0
2009-11-04 20:50:00,1.06265,1.06305,1.06265,1.06275,851500001.0
2009-11-04 20:55:00,1.06285,1.0629,1.0617,1.06185,1580300000.0
2009-11-04 21:00:00,1.06185,1.0623,1.06175,1.06215,1657400000.0
2009-11-04 21:05:00,1.06215,1.06245,1.0612,1.06145,1176600000.0
2009-11-04 21:10:00,1.06145,1.062,1.06125,1.06135,1031200002.0
2009-11-04 21:15:00,1.06125,1.06245,1.0597,1.06145,671500000.0
2009-11-04 21:20:00,1.06145,1.06415,1.06015,1.06095,1641000003.0
2009-11-04 21:25:00,1.061,1.06445,1.061,1.0638,1461000002.0
2009-11-04 21:30:00,1.0639,1.0644,1.062,1.06235,1814200000.0
2009-11-04 21:35:00,1.06235,1.0628,1.06145,1.06185,1112080000.0
2009-11-04 21:40:00,1.06185,1.06225,1.0594,1.0607,1705899997.0
2009-11-04 21:45:00,1.0607,1.0609,1.0599,1.0605,1604599996.0
2009-11-04 21:50:00,1.06055,1.0612,1.05995,1.0611,1344080000.0
2009-11-04 21:55:00,1.061,1.0618,1.0606,1.06095,1358140000.0
2009-11-04 22:00:00,1.06095,1.06205,1.0608,1.06205,1291759997.0
2009-11-04 22:05:00,1.062,1.062,1.061,1.0615,1189200000.0
2009-11-04 22:10:00,1.0615,1.0622,1.06065,1.0616,1089300000.0
2009-11-04 22:15:00,1.0616,1.0616,1.06065,1.06065,1351800000.0
2009-11-04 22:20:00,1.0606,1.06155,1.06045,1.06085,1352200000.0
2009-11-04 22:25:00,1.06085,1.06125,1.0604,1.06105,1114200000.0
2009-11-04 22:30:00,1.06105,1.06165,1.06065,1.0613,1366700002.0
2009-11-04 22:35:00,1.0613,1.0619,1.0609,1.06105,1036500000.0
2009-11-04 22:40:00,1.06105,1.06195,1.06105,1.0618,1389799999.0
2009-11-04 22:45:00,1.0619,1.0625,1.0612,1.0617,1613300000.0
2009-11-04 22:50:00,1.0618,1.06285,1.0615,1.06215,1723199998.0
2009-11-04 22:55:00,1.06215,1.064,1.06205,1.0636,1472099997.0
2009-11-04 23:00:00,1.0636,1.06385,1.06225,1.0623,780900000.0
2009-11-04 23:05:00,1.06235,1.06235,1.0607,1.06115,494800000.0
2009-11-04 23:10:00,1.0612,1.0613,1.0605,1.061,790500000.0
2009-11-04 23:15:00,1.06105,1.06195,1.06095,1.0619,558000000.0
2009-11-04 23:20:00,1.0619,1.0621,1.06095,1.0618,915800001.0
2009-11-04 23:25:00,1.0618,1.0627,1.0618,1.06255,201800000.0
2009-11-04 23:30:00,1.06245,1.0627,1.0623,1.0626,93900000.0
2009-11-04 23:35:00,1.0626,1.0632,1.06255,1.0631,202500000.0
2009-11-04 23:40:00,1.06305,1.06315,1.0626,1.0629,520800000.0
2009-11-04 23:45:00,1.06295,1.06305,1.0623,1.06255,652100000.0
2009-11-04 23:50:00,1.0626,1.06295,1.06255,1.06265,894300000.0
2009-11-04 23:55:00,1.06265,1.06265,1.06255,1.0626,200800000.0
2009-11-05 00:00:00,1.0626,1.06351,1.0626,1.06351,94100000.0
2009-11-05 00:05:00,1.0636,1.0636,1.06273,1.06273,51200000.0
2009-11-05 00:10:00,1.06282,1.0629,1.06239,1.06259,62400000.0
2009-11-05 00:15:00,1.0628,1.06305,1.06254,1.06254,120800000.0
2009-11-05 00:20:00,1.06285,1.063,1.06265,1.0628,81700000.0
2009-11-05 00:25:00,1.06262,1.0628,1.06225,1.06225,229400000.0
2009-11-05 00:30:00,1.06255,1.06265,1.06227,1.06255,147600000.0
2009-11-05 00:35:00,1.0623,1.06255,1.06216,1.06245,246300000.0
2009-11-05 00:40:00,1.0625,1.0625,1.06202,1.0622,115400000.0
2009-11-05 00:45:00,1.06226,1.06232,1.06197,1.06225,242500000.0
2009-11-05 00:50:00,1.06218,1.06235,1.062,1.06235,133900000.0
2009-11-05 00:55:00,1.06235,1.0624,1.0621,1.0622,179100000.0
2009-11-05 01:00:00,1.0622,1.06225,1.06173,1.06185,139300000.0
2009-11-05 01:05:00,1.0622,1.06235,1.06194,1.06211,112200000.0
2009-11-05 01:10:00,1.06205,1.0623,1.06202,1.06206,63400000.0
2009-11-05 01:15:00,1.06186,1.06235,1.06186,1.06235,162800000.0
2009-11-05 01:20:00,1.06235,1.06235,1.06235,1.06235,59200000.0
2009-11-05 01:25:00,1.06235,1.06235,1.06235,1.06235,19200000.0
2009-11-05 01:30:00,1.06235,1.06275,1.06225,1.06275,156900000.0
2009-11-05 01:35:00,1.06275,1.06285,1.06265,1.06275,99900000.0
2009-11-05 01:40:00,1.0627,1.0629,1.0627,1.06285,117300000.0
2009-11-05 01:45:00,1.06285,1.06285,1.0625,1.06285,172000000.0
2009-11-05 01:50:00,1.06285,1.06315,1.06275,1.063,133900000.0
2009-11-05 01:55:00,1.06315,1.06315,1.06275,1.06285,268900000.0
2009-11-05 02:00:00,1.06285,1.06335,1.06285,1.06315,283800000.0
2009-11-05 02:05:00,1.06315,1.06335,1.063,1.0632,330200000.0
2009-11-05 02:10:00,1.0632,1.0632,1.06285,1.06285,194400000.0
2009-11-05 02:15:00,1.06285,1.06295,1.0627,1.0629,283200000.0
2009-11-05 02:20:00,1.0629,1.06315,1.0629,1.06315,126700000.0
2009-11-05 02:25:00,1.06315,1.06315,1.06257,1.063,70700000.0
2009-11-05 02:30:00,1.063,1.063,1.0628,1.0629,422100000.0
2009-11-05 02:35:00,1.0629,1.06295,1.0625,1.0626,226400000.0
2009-11-05 02:40:00,1.0626,1.063,1.06255,1.06295,190700000.0
2009-11-05 02:45:00,1.06295,1.06345,1.0629,1.06345,175700000.0
2009-11-05 02:50:00,1.0634,1.06395,1.0633,1.06375,421900000.0
2009-11-05 02:55:00,1.06375,1.06435,1.06355,1.0643,455200000.0
2009-11-05 03:00:00,1.06435,1.0657,1.06435,1.06495,530500000.0
2009-11-05 03:05:00,1.06495,1.0651,1.06415,1.0644,475000000.0
2009-11-05 03:10:00,1.0644,1.0651,1.06435,1.06505,397500000.0
2009-11-05 03:15:00,1.065,1.0651,1.0644,1.06455,761600000.0
2009-11-05 03:20:00,1.06455,1.06455,1.0644,1.06445,130100000.0
2009-11-05 03:25:00,1.06445,1.0646,1.0644,1.06445,342900000.0
2009-11-05 03:30:00,1.06445,1.06485,1.0644,1.06475,293900000.0
2009-11-05 03:35:00,1.06475,1.06535,1.06475,1.06515,510000000.0
2009-11-05 03:40:00,1.06515,1.06555,1.06515,1.06555,242100000.0
2009-11-05 03:45:00,1.0655,1.0655,1.0651,1.06515,164300000.0
2009-11-05 03:50:00,1.06515,1.06525,1.0651,1.06515,654800000.0
2009-11-05 03:55:00,1.06515,1.06515,1.065,1.065,179600000.0
2009-11-05 04:00:00,1.065,1.06515,1.0647,1.06485,204800000.0
2009-11-05 04:05:00,1.06485,1.06535,1.06475,1.0652,284000000.0
2009-11-05 04:10:00,1.0652,1.0652,1.065,1.06505,223800000.0
2009-11-05 04:15:00,1.06505,1.06545,1.06505,1.0653,253800000.0
2009-11-05 04:20:00,1.0653,1.06535,1.0652,1.0652,239300000.0
2009-11-05 04:25:00,1.0653,1.06535,1.0651,1.06515,321100000.0
2009-11-05 04:30:00,1.06515,1.06525,1.0648,1.0648,304400000.0
2009-11-05 04:35:00,1.0648,1.06485,1.06475,1.0648,145100000.0
2009-11-05 04:40:00,1.0648,1.06485,1.0646,1.06485,546400000.0
2009-11-05 04:45:00,1.06485,1.06505,1.06485,1.06495,362300000.0
2009-11-05 04:50:00,1.06495,1.06505,1.06485,1.06485,624200000.0
2009-11-05 04:55:00,1.06485,1.06485,1.06475,1.06475,326000000.0
2009-11-05 05:00:00,1.06475,1.06495,1.06465,1.06465,289300000.0
2009-11-05 05:05:00,1.06465,1.06465,1.06465,1.06465,110300000.0
2009-11-05 05:10:00,1.06447,1.06485,1.06447,1.06485,213000000.0
2009-11-05 05:15:00,1.06485,1.0649,1.06475,1.06475,161500000.0
2009-11-05 05:20:00,1.06475,1.06485,1.06475,1.06475,56900000.0
2009-11-05 05:25:00,1.06475,1.06485,1.06465,1.06475,207500000.0
2009-11-05 05:30:00,1.06475,1.0649,1.06465,1.06485,265100001.0
2009-11-05 05:35:00,1.06495,1.06585,1.06485,1.06585,196000000.0
2009-11-05 05:40:00,1.06585,1.0675,1.0658,1.0674,370600000.0
2009-11-05 05:45:00,1.0674,1.0676,1.066,1.0662,772200000.0
2009-11-05 05:50:00,1.0662,1.0665,1.0661,1.0665,415100000.0
2009-11-05 05:55:00,1.0665,1.06695,1.0665,1.06665,805300000.0
2009-11-05 06:00:00,1.06665,1.0667,1.0665,1.0666,193700000.0
2009-11-05 06:05:00,1.0666,1.0667,1.0663,1.0663,136400000.0
2009-11-05 06:10:00,1.06607,1.0665,1.06604,1.06615,295000000.0
2009-11-05 06:15:00,1.06605,1.06615,1.0659,1.06615,141900000.0
2009-11-05 06:20:00,1.0661,1.0661,1.06595,1.06605,38000000.0
2009-11-05 06:25:00,1.06615,1.0662,1.06595,1.0662,164300000.0
2009-11-05 06:30:00,1.0662,1.06625,1.0662,1.06625,74400000.0
2009-11-05 06:35:00,1.06625,1.0664,1.0662,1.06625,62000000.0
2009-11-05 06:40:00,1.06625,1.06625,1.06592,1.06595,371800000.0
2009-11-05 06:45:00,1.06595,1.06595,1.06595,1.06595,151400000.0
2009-11-05 06:50:00,1.06595,1.06625,1.06595,1.066,71900000.0
2009-11-05 06:55:00,1.066,1.06605,1.0658,1.06585,169600000.0
2009-11-05 07:00:00,1.06585,1.06585,1.06565,1.06575,195300000.0
2009-11-05 07:05:00,1.06575,1.06575,1.0655,1.0655,137900000.0
2009-11-05 07:10:00,1.0655,1.06555,1.06515,1.0655,182000000.0
2009-11-05 07:15:00,1.06545,1.06575,1.0653,1.0657,316100000.0
2009-11-05 07:20:00,1.0657,1.06615,1.06555,1.0656,292000000.0
2009-11-05 07:25:00,1.0656,1.06585,1.06545,1.06545,106000000.0
2009-11-05 07:30:00,1.06545,1.0657,1.06545,1.0655,113900000.0
2009-11-05 07:35:00,1.0655,1.0655,1.06525,1.06535,114200000.0
2009-11-05 07:40:00,1.06535,1.06545,1.065,1.065,250000000.0
2009-11-05 07:45:00,1.0649,1.0649,1.0644,1.06455,98500000.0
2009-11-05 07:50:00,1.06445,1.06455,1.06417,1.0645,457600000.0
2009-11-05 07:55:00,1.06455,1.0648,1.06455,1.0648,203700000.0
2009-11-05 08:00:00,1.0648,1.0648,1.0644,1.0647,178100000.0
2009-11-05 08:05:00,1.0647,1.06505,1.0646,1.06505,220300000.0
2009-11-05 08:10:00,1.06505,1.06505,1.06475,1.0648,340900000.0
2009-11-05 08:15:00,1.0648,1.0648,1.06475,1.0648,60500000.0
2009-11-05 08:20:00,1.0648,1.0648,1.06445,1.0645,184000000.0
2009-11-05 08:25:00,1.0645,1.0647,1.0645,1.06465,172000000.0
2009-11-05 08:30:00,1.06465,1.06485,1.06435,1.06485,105600000.0
2009-11-05 08:35:00,1.06485,1.0651,1.06475,1.0648,229000000.0
2009-11-05 08:40:00,1.0648,1.06585,1.0648,1.06585,304600000.0
2009-11-05 08:45:00,1.06585,1.0665,1.0658,1.0665,395900000.0
2009-11-05 08:50:00,1.06645,1.0677,1.06645,1.0673,428800000.0
2009-11-05 08:55:00,1.0673,1.06755,1.06715,1.06725,487400000.0
2009-11-05 09:00:00,1.06725,1.06805,1.06605,1.06605,692200000.0
2009-11-05 09:05:00,1.06605,1.0676,1.0659,1.0665,759200000.0
2009-11-05 09:10:00,1.0665,1.0667,1.0657,1.06575,590200000.0
2009-11-05 09:15:00,1.06575,1.0658,1.06475,1.06495,641500000.0
2009-11-05 09:20:00,1.06495,1.06605,1.0649,1.06585,822100000.0
2009-11-05 09:25:00,1.06585,1.0667,1.06585,1.0664,601700002.0
2009-11-05 09:30:00,1.0664,1.0666,1.06595,1.0661,418800000.0
2009-11-05 09:35:00,1.0661,1.0669,1.06565,1.0668,674100000.0
2009-11-05 09:40:00,1.0668,1.0676,1.0666,1.0666,1070900000.0
2009-11-05 09:45:00,1.0666,1.0672,1.0666,1.0668,801200000.0
2009-11-05 09:50:00,1.0668,1.0678,1.0668,1.06755,509700002.0
2009-11-05 09:55:00,1.06755,1.06755,1.06635,1.06655,564100000.0
2009-11-05 10:00:00,1.06655,1.06695,1.06575,1.0659,1368400000.0
2009-11-05 10:05:00,1.0659,1.0672,1.0659,1.06665,1265400002.0
2009-11-05 10:10:00,1.06665,1.0673,1.06665,1.0672,1031300000.0
2009-11-05 10:15:00,1.0672,1.0672,1.06615,1.06615,1045500000.0
2009-11-05 10:20:00,1.06615,1.0664,1.0658,1.06625,767300000.0
2009-11-05 10:25:00,1.06625,1.06625,1.06585,1.0662,778300000.0
2009-11-05 10:30:00,1.0662,1.0667,1.06615,1.0664,893500000.0
2009-11-05 10:35:00,1.0664,1.06665,1.06615,1.0665,810099999.0
2009-11-05 10:40:00,1.0665,1.06685,1.06625,1.0668,830400000.0
2009-11-05 10:45:00,1.0668,1.0676,1.0668,1.0673,1157100001.0
2009-11-05 10:50:00,1.0673,1.0676,1.0666,1.06665,889600000.0
2009-11-05 10:55:00,1.06665,1.06705,1.0659,1.06705,1112000001.0
2009-11-05 11:00:00,1.06705,1.0674,1.06655,1.06675,920100000.0
2009-11-05 11:05:00,1.06675,1.06685,1.06545,1.06555,830400000.0
2009-11-05 11:10:00,1.06555,1.06555,1.06455,1.0648,1221300000.0
2009-11-05 11:15:00,1.0648,1.06505,1.0645,1.06485,740800000.0
2009-11-05 11:20:00,1.06485,1.06495,1.06435,1.0644,372600000.0
2009-11-05 11:25:00,1.0644,1.0654,1.0644,1.06485,1444799999.0
2009-11-05 11:30:00,1.06485,1.06485,1.0643,1.0643,835200001.0
2009-11-05 11:35:00,1.06435,1.06455,1.06255,1.06275,1371700000.0
2009-11-05 11:40:00,1.06275,1.063,1.0621,1.0621,1093200001.0
2009-11-05 11:45:00,1.06215,1.0629,1.0621,1.06285,1155300000.0
2009-11-05 11:50:00,1.06285,1.0634,1.06285,1.06335,859700000.0
2009-11-05 11:55:00,1.0633,1.06345,1.0628,1.0633,1321000000.0
2009-11-05 12:00:00,1.0633,1.0642,1.0633,1.06405,1066400000.0
2009-11-05 12:05:00,1.064,1.06435,1.0633,1.0633,581700000.0
2009-11-05 12:10:00,1.0632,1.0636,1.063,1.0632,654500000.0
2009-11-05 12:15:00,1.0632,1.0633,1.06295,1.06305,1103700000.0
2009-11-05 12:20:00,1.06305,1.06305,1.0624,1.0629,1218000000.0
2009-11-05 12:25:00,1.06295,1.06395,1.0629,1.0636,1088100000.0
2009-11-05 12:30:00,1.06375,1.06405,1.06345,1.06375,701400000.0
2009-11-05 12:35:00,1.06375,1.06445,1.06355,1.0644,450800000.0
2009-11-05 12:40:00,1.06455,1.0656,1.0644,1.0653,700100000.0
2009-11-05 12:45:00,1.0653,1.06545,1.0645,1.0649,1424200001.0
2009-11-05 12:50:00,1.0649,1.0649,1.06415,1.0644,968500000.0
2009-11-05 12:55:00,1.06435,1.06475,1.06425,1.06475,652100000.0
2009-11-05 13:00:00,1.06475,1.06475,1.0633,1.0637,1157700000.0
2009-11-05 13:05:00,1.0637,1.0637,1.0634,1.0635,534600000.0
2009-11-05 13:10:00,1.0635,1.06385,1.0635,1.0638,199600000.0
2009-11-05 13:15:00,1.0638,1.06465,1.0638,1.06455,519300000.0
2009-11-05 13:20:00,1.06455,1.06465,1.0643,1.06435,554600000.0
2009-11-05 13:25:00,1.0644,1.06455,1.0636,1.064,947299999.0
2009-11-05 13:30:00,1.0642,1.06465,1.0638,1.0641,1276900000.0
2009-11-05 13:35:00,1.06405,1.06445,1.0639,1.0639,1033699999.0
2009-11-05 13:40:00,1.06395,1.06435,1.0638,1.06435,699700000.0
2009-11-05 13:45:00,1.0644,1.06465,1.0639,1.06435,746700000.0
2009-11-05 13:50:00,1.06435,1.0646,1.06435,1.0646,704800000.0
2009-11-05 13:55:00,1.0646,1.06595,1.0646,1.06595,1283199999.0
2009-11-05 14:00:00,1.06595,1.06605,1.06495,1.0653,1675700000.0
2009-11-05 14:05:00,1.0653,1.0653,1.06475,1.06505,1502300000.0
2009-11-05 14:10:00,1.065,1.065,1.06355,1.064,1206100001.0
2009-11-05 14:15:00,1.064,1.06415,1.0636,1.0636,864600002.0
2009-11-05 14:20:00,1.0636,1.0636,1.06245,1.06305,1790000001.0
2009-11-05 14:25:00,1.06305,1.06315,1.06225,1.06235,1433000001.0
2009-11-05 14:30:00,1.06235,1.0624,1.06135,1.06195,1549100008.0
2009-11-05 14:35:00,1.06195,1.06235,1.0616,1.062,1554500001.0
2009-11-05 14:40:00,1.062,1.06265,1.0618,1.0623,1561999997.0
2009-11-05 14:45:00,1.06225,1.0635,1.0621,1.0633,1376100000.0
2009-11-05 14:50:00,1.0633,1.06425,1.06315,1.06415,1620099998.0
2009-11-05 14:55:00,1.06415,1.06425,1.0633,1.06395,1341699999.0
2009-11-05 15:00:00,1.06395,1.0642,1.0637,1.0639,974300001.0
2009-11-05 15:05:00,1.0639,1.06445,1.06325,1.06325,1018399999.0
2009-11-05 15:10:00,1.06325,1.0639,1.06285,1.06285,878900000.0
2009-11-05 15:15:00,1.06285,1.0633,1.06265,1.06325,1294700000.0
2009-11-05 15:20:00,1.0633,1.0637,1.06315,1.06315,950900002.0
2009-11-05 15:25:00,1.06315,1.06335,1.0629,1.06305,738700000.0
2009-11-05 15:30:00,1.06305,1.06305,1.06165,1.0623,2575700000.0
2009-11-05 15:35:00,1.0623,1.06235,1.0605,1.0614,3107000001.0
2009-11-05 15:40:00,1.06125,1.06145,1.0605,1.061,1636200002.0
2009-11-05 15:45:00,1.06105,1.0626,1.0605,1.0626,1713800002.0
2009-11-05 15:50:00,1.0626,1.063,1.06205,1.0625,1964200002.0
2009-11-05 15:55:00,1.0625,1.0627,1.0622,1.06245,1154800000.0
2009-11-05 16:00:00,1.0625,1.0625,1.06155,1.0618,2260500004.0
2009-11-05 16:05:00,1.0618,1.06335,1.0618,1.06315,2259999999.0
2009-11-05 16:10:00,1.0631,1.0635,1.06295,1.06335,2283900000.0
2009-11-05 16:15:00,1.06335,1.0634,1.063,1.0632,1131599998.0
2009-11-05 16:20:00,1.0632,1.06355,1.06295,1.06355,2860299998.0
2009-11-05 16:25:00,1.0635,1.06385,1.0635,1.06385,1438900001.0
2009-11-05 16:30:00,1.0638,1.06405,1.0627,1.06385,3415399999.0
2009-11-05 16:35:00,1.06385,1.066,1.0629,1.06525,3231599994.0
2009-11-05 16:40:00,1.06525,1.0663,1.065,1.0663,4149099996.0
2009-11-05 16:45:00,1.0663,1.0668,1.06425,1.0652,3377600002.0
2009-11-05 16:50:00,1.0652,1.0652,1.06375,1.0639,2745599999.0
2009-11-05 16:55:00,1.0639,1.0642,1.06305,1.06315,2778600001.0
2009-11-05 17:00:00,1.0631,1.0632,1.0619,1.06305,2449599997.0
2009-11-05 17:05:00,1.06305,1.0644,1.06255,1.0639,2769579999.0
2009-11-05 17:10:00,1.06395,1.0652,1.0639,1.0651,2322779995.0
2009-11-05 17:15:00,1.0651,1.06515,1.0642,1.06455,2587299997.0
2009-11-05 17:20:00,1.06455,1.06485,1.06415,1.06435,2264300000.0
2009-11-05 17:25:00,1.0644,1.06475,1.0634,1.06455,1319899999.0
2009-11-05 17:30:00,1.06465,1.06485,1.06405,1.06475,2431600004.0
2009-11-05 17:35:00,1.06475,1.06485,1.06315,1.06325,2759900002.0
2009-11-05 17:40:00,1.06325,1.06365,1.06295,1.0632,1221900001.0
2009-11-05 17:45:00,1.0632,1.0634,1.06235,1.06235,2007999998.0
2009-11-05 17:50:00,1.06235,1.0629,1.06225,1.0627,1441800001.0
2009-11-05 17:55:00,1.0627,1.06295,1.06155,1.0617,2325000001.0
2009-11-05 18:00:00,1.0617,1.0627,1.0616,1.06255,1235100000.0
2009-11-05 18:05:00,1.0626,1.06295,1.0624,1.06245,1497600000.0
2009-11-05 18:10:00,1.06245,1.0633,1.0623,1.06295,2170899998.0
2009-11-05 18:15:00,1.06295,1.06395,1.06265,1.06385,1841400000.0
2009-11-05 18:20:00,1.06385,1.0645,1.06365,1.06395,2221499996.0
2009-11-05 18:25:00,1.06395,1.06415,1.06375,1.0639,2112399997.0
2009-11-05 18:30:00,1.0639,1.0641,1.0631,1.0637,2062500000.0
2009-11-05 18:35:00,1.0637,1.0641,1.06355,1.0639,653300000.0
2009-11-05 18:40:00,1.0639,1.0649,1.06385,1.06465,1261300000.0
2009-11-05 18:45:00,1.06465,1.0661,1.06465,1.0649,1424600000.0
2009-11-05 18:50:00,1.06485,1.06565,1.0644,1.06555,1941300000.0
2009-11-05 18:55:00,1.0656,1.06575,1.06485,1.06485,1224229999.0
2009-11-05 19:00:00,1.06485,1.0658,1.06465,1.06565,1223299999.0
2009-11-05 19:05:00,1.06565,1.0657,1.0653,1.06565,1016599999.0
2009-11-05 19:10:00,1.06565,1.06585,1.06545,1.06545,1463000000.0
2009-11-05 19:15:00,1.06545,1.0657,1.06485,1.06505,1029400000.0
2009-11-05 19:20:00,1.06505,1.0652,1.06425,1.06425,871100001.0
2009-11-05 19:25:00,1.06425,1.06485,1.06425,1.0646,1082500001.0
2009-11-05 19:30:00,1.0646,1.06485,1.06405,1.06405,1267700000.0
2009-11-05 19:35:00,1.06405,1.06415,1.06385,1.06385,951200002.0
2009-11-05 19:40:00,1.06385,1.06475,1.06385,1.0647,1171100001.0
2009-11-05 19:45:00,1.0647,1.0649,1.06455,1.06485,1125200001.0
2009-11-05 19:50:00,1.06485,1.06515,1.06465,1.06505,524280000.0
2009-11-05 19:55:00,1.06505,1.0655,1.0638,1.06385,1467400000.0
2009-11-05 20:00:00,1.06385,1.064,1.06355,1.06365,1240090000.0
2009-11-05 20:05:00,1.0637,1.0644,1.0636,1.06415,557300000.0
2009-11-05 20:10:00,1.06415,1.0649,1.06385,1.0639,1357999997.0
2009-11-05 20:15:00,1.0639,1.06455,1.0636,1.0636,1306499999.0
2009-11-05 20:20:00,1.0636,1.0641,1.0636,1.06375,431600000.0
2009-11-05 20:25:00,1.06375,1.06395,1.0635,1.06375,653400001.0
2009-11-05 20:30:00,1.06375,1.06395,1.06355,1.06395,1433900004.0
2009-11-05 20:35:00,1.06395,1.0643,1.06385,1.06385,1032000000.0
2009-11-05 20:40:00,1.06385,1.0646,1.06385,1.0641,977600000.0
2009-11-05 20:45:00,1.06405,1.06405,1.06265,1.06265,1204099999.0
2009-11-05 20:50:00,1.06265,1.0633,1.06265,1.0632,1912500001.0
2009-11-05 20:55:00,1.06325,1.06335,1.0629,1.06315,2052499999.0
2009-11-05 21:00:00,1.06315,1.06355,1.06315,1.0633,1543600001.0
2009-11-05 21:05:00,1.0633,1.06385,1.0633,1.06385,808600002.0
2009-11-05 21:10:00,1.06385,1.06435,1.0635,1.06435,1719600000.0
2009-11-05 21:15:00,1.0643,1.0644,1.06395,1.06435,849099999.0
2009-11-05 21:20:00,1.06435,1.06455,1.06395,1.0645,609600000.0
2009-11-05 21:25:00,1.0645,1.06455,1.064,1.06425,1467700000.0
2009-11-05 21:30:00,1.06425,1.0649,1.0641,1.06465,2328400001.0
2009-11-05 21:35:00,1.06465,1.06495,1.06465,1.0648,1034600000.0
2009-11-05 21:40:00,1.0648,1.0648,1.0646,1.0646,1034800000.0
2009-11-05 21:45:00,1.0646,1.06505,1.06455,1.0647,931300000.0
2009-11-05 21:50:00,1.06465,1.065,1.0642,1.06475,2457199998.0
2009-11-05 21:55:00,1.06475,1.0649,1.0645,1.0646,1722199994.0
2009-11-05 22:00:00,1.0646,1.0651,1.0643,1.0651,841299997.0
2009-11-05 22:05:00,1.06515,1.06545,1.06475,1.0648,1505099996.0
2009-11-05 22:10:00,1.0648,1.065,1.06465,1.06485,550500000.0
2009-11-05 22:15:00,1.06485,1.0651,1.06455,1.0646,996599998.0
2009-11-05 22:20:00,1.06475,1.06545,1.06465,1.06525,1115500001.0
2009-11-05 22:25:00,1.06525,1.0658,1.06525,1.0658,1031499999.0
2009-11-05 22:30:00,1.0658,1.0659,1.0654,1.06585,392600000.0
2009-11-05 22:35:00,1.06585,1.06625,1.06565,1.06615,634299999.0
2009-11-05 22:40:00,1.06615,1.06625,1.0658,1.06595,476800000.0
2009-11-05 22:45:00,1.06595,1.0662,1.0657,1.06575,696160000.0
2009-11-05 22:50:00,1.0658,1.0659,1.06545,1.06575,524350000.0
2009-11-05 22:55:00,1.06555,1.06625,1.06555,1.066,939799999.0
2009-11-05 23:00:00,1.066,1.06605,1.06565,1.06565,322100000.0
2009-11-05 23:05:00,1.06575,1.0659,1.06565,1.0658,148000000.0
2009-11-05 23:10:00,1.06585,1.0661,1.0658,1.0661,264900000.0
2009-11-05 23:15:00,1.0661,1.0661,1.0658,1.0659,88000000.0
2009-11-05 23:20:00,1.0659,1.0662,1.06575,1.06605,282500000.0
2009-11-05 23:25:00,1.06605,1.0661,1.0656,1.0658,119900000.0
2009-11-05 23:30:00,1.06585,1.0661,1.0657,1.066,274300000.0
2009-11-05 23:35:00,1.066,1.0661,1.066,1.06605,300800000.0
2009-11-05 23:40:00,1.06605,1.06605,1.06565,1.06595,486600000.0
2009-11-05 23:45:00,1.06595,1.0663,1.0658,1.06605,525500000.0
2009-11-05 23:50:00,1.066,1.06645,1.06585,1.066,298900000.0
2009-11-05 23:55:00,1.06605,1.06615,1.06495,1.06495,251600000.0
2009-11-06 00:00:00,1.0646,1.06535,1.0646,1.06532,69800000.0
2009-11-06 00:05:00,1.0653,1.0659,1.06499,1.0657,60400000.0
2009-11-06 00:10:00,1.06553,1.06595,1.06543,1.06577,62900000.0
2009-11-06 00:15:00,1.06555,1.066,1.0653,1.06571,136400000.0
2009-11-06 00:20:00,1.0657,1.0666,1.0657,1.0661,327300000.0
2009-11-06 00:25:00,1.0661,1.06615,1.0656,1.0661,137600000.0
2009-11-06 00:30:00,1.0661,1.0663,1.0661,1.06615,64700000.0
2009-11-06 00:35:00,1.0661,1.0661,1.06537,1.06537,53000000.0
2009-11-06 00:40:00,1.06575,1.06575,1.06532,1.06558,145500000.0
2009-11-06 00:45:00,1.06575,1.066,1.06547,1.06565,219000000.0
2009-11-06 00:50:00,1.0657,1.066,1.06561,1.066,182200000.0
2009-11-06 00:55:00,1.06585,1.0661,1.06577,1.0661,91400000.0
2009-11-06 01:00:00,1.0661,1.0665,1.0661,1.0661,122100000.0
2009-11-06 01:05:00,1.0661,1.0663,1.0661,1.0663,118900000.0
2009-11-06 01:10:00,1.0663,1.0663,1.0661,1.0661,71800000.0
2009-11-06 01:15:00,1.0661,1.0661,1.0661,1.0661,29400000.0
2009-11-06 01:20:00,1.0661,1.0662,1.0654,1.06565,108100000.0
2009-11-06 01:25:00,1.06565,1.0657,1.06515,1.0657,364500000.0
2009-11-06 01:30:00,1.0657,1.06575,1.0651,1.0652,339700000.0
2009-11-06 01:35:00,1.06515,1.06535,1.06515,1.0653,194100000.0
2009-11-06 01:40:00,1.0653,1.0653,1.0651,1.06515,124400000.0
2009-11-06 01:45:00,1.06515,1.06515,1.06495,1.065,107300000.0
2009-11-06 01:50:00,1.06495,1.06515,1.06495,1.06505,106800000.0
2009-11-06 01:55:00,1.06495,1.0651,1.0649,1.06505,107400000.0
2009-11-06 02:00:00,1.06505,1.06555,1.06485,1.06535,334200000.0
2009-11-06 02:05:00,1.06535,1.06545,1.06535,1.06535,83400000.0
2009-11-06 02:10:00,1.0654,1.06545,1.06525,1.0653,270800000.0
2009-11-06 02:15:00,1.0653,1.06535,1.0651,1.0653,177200000.0
2009-11-06 02:20:00,1.06525,1.06535,1.06525,1.0653,134200000.0
2009-11-06 02:25:00,1.0653,1.0653,1.06505,1.0651,354500000.0
2009-11-06 02:30:00,1.0651,1.06515,1.06475,1.06495,900900000.0
2009-11-06 02:35:00,1.06495,1.0652,1.06495,1.0651,130600000.0
2009-11-06 02:40:00,1.0652,1.0652,1.065,1.065,171900000.0
2009-11-06 02:45:00,1.065,1.06505,1.0649,1.0649,216400000.0
2009-11-06 02:50:00,1.0649,1.06565,1.06465,1.06545,487600000.0
2009-11-06 02:55:00,1.06555,1.06575,1.0655,1.06575,597300000.0
2009-11-06 03:00:00,1.06575,1.066,1.0656,1.06595,393400000.0
2009-11-06 03:05:00,1.06595,1.06635,1.0659,1.06625,351600000.0
2009-11-06 03:10:00,1.0663,1.0663,1.06603,1.0663,224000000.0
2009-11-06 03:15:00,1.0663,1.0663,1.066,1.06605,209500000.0
2009-11-06 03:20:00,1.06605,1.06605,1.06585,1.06585,134700000.0
2009-11-06 03:25:00,1.0658,1.066,1.06575,1.066,131800000.0
2009-11-06 03:30:00,1.06585,1.06605,1.06557,1.06595,113500000.0
2009-11-06 03:35:00,1.06595,1.066,1.06585,1.066,241500000.0
2009-11-06 03:40:00,1.066,1.06605,1.066,1.066,97700000.0
2009-11-06 03:45:00,1.066,1.06615,1.066,1.0661,206500000.0
2009-11-06 03:50:00,1.06615,1.06625,1.066,1.0661,320100000.0
2009-11-06 03:55:00,1.06615,1.06615,1.06562,1.06605,114400000.0
2009-11-06 04:00:00,1.066,1.06625,1.06583,1.06592,66100000.0
2009-11-06 04:05:00,1.06605,1.06625,1.06605,1.0662,127200000.0
2009-11-06 04:10:00,1.0662,1.06625,1.06595,1.06595,84400000.0
2009-11-06 04:15:00,1.06595,1.06595,1.06565,1.06565,114200000.0
2009-11-06 04:20:00,1.06565,1.06565,1.0654,1.06545,69800000.0
2009-11-06 04:25:00,1.06545,1.06545,1.06488,1.0654,74300000.0
2009-11-06 04:30:00,1.0654,1.0657,1.0654,1.0657,119500000.0
2009-11-06 04:35:00,1.06565,1.06575,1.06535,1.06555,210000000.0
2009-11-06 04:40:00,1.06555,1.06555,1.06545,1.06545,34500000.0
2009-11-06 04:45:00,1.06545,1.06545,1.0654,1.06545,146600000.0
2009-11-06 04:50:00,1.06545,1.06555,1.0654,1.0655,67500000.0
2009-11-06 04:55:00,1.06545,1.06555,1.06545,1.06545,72600000.0
2009-11-06 05:00:00,1.06545,1.06555,1.06545,1.06545,97400000.0
2009-11-06 05:05:00,1.06545,1.06555,1.06535,1.0655,81600000.0
2009-11-06 05:10:00,1.0655,1.0655,1.06545,1.06545,74800000.0
2009-11-06 05:15:00,1.06545,1.06545,1.06515,1.06515,173800000.0
2009-11-06 05:20:00,1.0651,1.0653,1.0651,1.06525,118000000.0
2009-11-06 05:25:00,1.06525,1.06535,1.06485,1.06485,134100000.0
2009-11-06 05:30:00,1.06485,1.0649,1.06475,1.0649,94400000.0
2009-11-06 05:35:00,1.0649,1.06495,1.06454,1.06485,356900000.0
2009-11-06 05:40:00,1.0649,1.0651,1.0649,1.0651,63700000.0
2009-11-06 05:45:00,1.0651,1.06525,1.0651,1.0652,45100000.0
2009-11-06 05:50:00,1.0652,1.0652,1.06515,1.06515,54900000.0
2009-11-06 05:55:00,1.06515,1.06515,1.06487,1.06515,413100000.0
2009-11-06 06:00:00,1.06515,1.0652,1.0651,1.06515,120800000.0
2009-11-06 06:05:00,1.06515,1.06535,1.06515,1.06515,141100000.0
2009-11-06 06:10:00,1.0651,1.06515,1.0647,1.0651,289900000.0
2009-11-06 06:15:00,1.0651,1.06515,1.0647,1.06473,602900004.0
2009-11-06 06:20:00,1.065,1.0652,1.0649,1.0649,142700000.0
2009-11-06 06:25:00,1.06463,1.06495,1.06453,1.0649,210300000.0
2009-11-06 06:30:00,1.06495,1.06495,1.06456,1.0649,594000000.0
2009-11-06 06:35:00,1.06495,1.06525,1.0649,1.06515,95400000.0
2009-11-06 06:40:00,1.06515,1.06525,1.065,1.06505,104000000.0
2009-11-06 06:45:00,1.06505,1.06505,1.06495,1.06495,47800000.0
2009-11-06 06:50:00,1.06495,1.06495,1.06495,1.06495,670100000.0
2009-11-06 06:55:00,1.06495,1.06515,1.06495,1.06505,179200000.0
2009-11-06 07:00:00,1.06505,1.06505,1.065,1.06505,291800000.0
2009-11-06 07:05:00,1.06505,1.06505,1.06472,1.06497,989600001.0
2009-11-06 07:10:00,1.06505,1.0652,1.065,1.065,278500000.0
2009-11-06 07:15:00,1.065,1.06505,1.065,1.06505,46500000.0
2009-11-06 07:20:00,1.06505,1.06505,1.06485,1.06505,150400000.0
2009-11-06 07:25:00,1.06505,1.06505,1.0647,1.06495,312000000.0
2009-11-06 07:30:00,1.06485,1.065,1.0645,1.0645,178900000.0
2009-11-06 07:35:00,1.0645,1.06455,1.06425,1.06435,112100000.0
2009-11-06 07:40:00,1.06435,1.06445,1.06435,1.06435,46500000.0
2009-11-06 07:45:00,1.06435,1.06445,1.06435,1.06435,111000000.0
2009-11-06 07:50:00,1.06435,1.06445,1.0641,1.06415,128600000.0
2009-11-06 07:55:00,1.06415,1.06455,1.06405,1.06455,177500000.0
2009-11-06 08:00:00,1.06455,1.06475,1.06445,1.06475,194600000.0
2009-11-06 08:05:00,1.0647,1.0648,1.0643,1.0643,156000000.0
2009-11-06 08:10:00,1.06435,1.06465,1.06419,1.06465,258000000.0
2009-11-06 08:15:00,1.06465,1.06525,1.06465,1.0652,164800000.0
2009-11-06 08:20:00,1.0652,1.0653,1.0647,1.06505,249200000.0
2009-11-06 08:25:00,1.06524,1.0653,1.06481,1.06485,285900000.0
2009-11-06 08:30:00,1.06485,1.0649,1.06475,1.0649,188700000.0
2009-11-06 08:35:00,1.06495,1.06545,1.0649,1.06545,378100000.0
2009-11-06 08:40:00,1.06545,1.06545,1.06485,1.06495,392200000.0
2009-11-06 08:45:00,1.06495,1.06535,1.06495,1.06535,423400000.0
2009-11-06 08:50:00,1.06535,1.06535,1.06505,1.0652,259000000.0
2009-11-06 08:55:00,1.0652,1.06525,1.06475,1.06485,267700000.0
2009-11-06 09:00:00,1.06485,1.06505,1.0644,1.0644,448700000.0
2009-11-06 09:05:00,1.0644,1.0644,1.0636,1.06375,358600000.0
2009-11-06 09:10:00,1.06375,1.06395,1.06375,1.06375,683700000.0
2009-11-06 09:15:00,1.06375,1.06415,1.06355,1.06395,496200000.0
2009-11-06 09:20:00,1.064,1.064,1.0636,1.0636,155600000.0
2009-11-06 09:25:00,1.06355,1.06375,1.06302,1.0636,752400000.0
2009-11-06 09:30:00,1.0636,1.0636,1.06298,1.06355,614500000.0
2009-11-06 09:35:00,1.06355,1.06365,1.06345,1.06365,122800000.0
2009-11-06 09:40:00,1.06365,1.06395,1.06365,1.06395,450500000.0
2009-11-06 09:45:00,1.06395,1.06395,1.06325,1.06335,516700000.0
2009-11-06 09:50:00,1.06335,1.0635,1.0628,1.06345,1036600000.0
2009-11-06 09:55:00,1.06345,1.064,1.06345,1.064,454400000.0
2009-11-06 10:00:00,1.064,1.0652,1.064,1.0644,1156300000.0
2009-11-06 10:05:00,1.06445,1.0651,1.0631,1.0637,1170700000.0
2009-11-06 10:10:00,1.0637,1.064,1.0631,1.06345,1471600000.0
2009-11-06 10:15:00,1.06345,1.0642,1.06345,1.0641,1447000001.0
2009-11-06 10:20:00,1.0641,1.0643,1.06375,1.06395,1431000001.0
2009-11-06 10:25:00,1.06395,1.064,1.06355,1.06375,669000000.0
2009-11-06 10:30:00,1.06375,1.06385,1.0635,1.06355,182100000.0
2009-11-06 10:35:00,1.06355,1.0636,1.06145,1.06145,1227800001.0
2009-11-06 10:40:00,1.06145,1.0624,1.06145,1.0622,1640900000.0
2009-11-06 10:45:00,1.0622,1.0624,1.06155,1.0616,1229000000.0
2009-11-06 10:50:00,1.0616,1.06195,1.06145,1.06145,637900000.0
2009-11-06 10:55:00,1.06145,1.0617,1.0612,1.06125,1069699999.0
2009-11-06 11:00:00,1.06125,1.06175,1.06125,1.06155,863200000.0
2009-11-06 11:05:00,1.0616,1.0621,1.0613,1.06185,1264900000.0
2009-11-06 11:10:00,1.06185,1.06225,1.0617,1.0617,860100000.0
2009-11-06 11:15:00,1.0617,1.0617,1.0612,1.06155,1296500001.0
2009-11-06 11:20:00,1.06155,1.0617,1.0614,1.0615,881800000.0
2009-11-06 11:25:00,1.0615,1.06175,1.0613,1.06155,1266100000.0
2009-11-06 11:30:00,1.06155,1.0616,1.06135,1.06155,1071400000.0
2009-11-06 11:35:00,1.06155,1.06175,1.0615,1.06175,759400000.0
2009-11-06 11:40:00,1.06175,1.06175,1.06135,1.0614,482500000.0
2009-11-06 11:45:00,1.06135,1.06185,1.0612,1.06155,736900000.0
2009-11-06 11:50:00,1.06155,1.06215,1.0615,1.06185,1001000000.0
2009-11-06 11:55:00,1.06185,1.06195,1.0615,1.0615,538699999.0
2009-11-06 12:00:00,1.0615,1.06165,1.0608,1.06085,955700000.0
2009-11-06 12:05:00,1.0609,1.06205,1.06075,1.062,1356199998.0
2009-11-06 12:10:00,1.062,1.06275,1.0618,1.06275,1196200000.0
2009-11-06 12:15:00,1.06275,1.0632,1.0625,1.06275,1485999999.0
2009-11-06 12:20:00,1.06275,1.0631,1.06255,1.063,1396300001.0
2009-11-06 12:25:00,1.063,1.0631,1.0629,1.06295,756000000.0
2009-11-06 12:30:00,1.06295,1.06305,1.06245,1.06255,1163200001.0
2009-11-06 12:35:00,1.06255,1.0634,1.0625,1.06315,1506900001.0
2009-11-06 12:40:00,1.06315,1.0634,1.0629,1.0634,627000000.0
2009-11-06 12:45:00,1.0634,1.06345,1.0631,1.06335,857800000.0
2009-11-06 12:50:00,1.06335,1.06335,1.06295,1.063,722000000.0
2009-11-06 12:55:00,1.063,1.0633,1.06295,1.06315,221800000.0
2009-11-06 13:00:00,1.06315,1.06315,1.0621,1.06245,1076900000.0
2009-11-06 13:05:00,1.06245,1.06335,1.06245,1.0633,944200000.0
2009-11-06 13:10:00,1.0633,1.06415,1.0633,1.06405,392300000.0
2009-11-06 13:15:00,1.06405,1.06515,1.06405,1.06515,373800000.0
2009-11-06 13:20:00,1.06505,1.0661,1.06505,1.0655,727200001.0
2009-11-06 13:25:00,1.0655,1.06635,1.06545,1.06585,1147499999.0
2009-11-06 13:30:00,1.0659,1.06675,1.0659,1.0666,1496799998.0
2009-11-06 13:35:00,1.0666,1.06725,1.06595,1.0663,1495400001.0
2009-11-06 13:40:00,1.0663,1.06725,1.06625,1.067,1417200001.0
2009-11-06 13:45:00,1.0672,1.0675,1.06705,1.06735,1002400000.0
2009-11-06 13:50:00,1.06735,1.06745,1.06705,1.06715,922490000.0
2009-11-06 13:55:00,1.06715,1.0685,1.06685,1.06845,1090800000.0
2009-11-06 14:00:00,1.0691,1.07365,1.0689,1.07105,2776200002.0
2009-11-06 14:05:00,1.07105,1.07145,1.06995,1.07055,2996899994.0
2009-11-06 14:10:00,1.07045,1.07045,1.0697,1.06975,2117299999.0
2009-11-06 14:15:00,1.06975,1.07015,1.06935,1.07015,1712300000.0
2009-11-06 14:20:00,1.07015,1.0704,1.06995,1.07005,1254200000.0
2009-11-06 14:25:00,1.07005,1.0705,1.0698,1.07025,2921700000.0
2009-11-06 14:30:00,1.07025,1.07025,1.06965,1.07025,908300000.0
2009-11-06 14:35:00,1.07035,1.0706,1.07005,1.07025,1482000000.0
2009-11-06 14:40:00,1.07025,1.07035,1.06975,1.07025,1656799997.0
2009-11-06 14:45:00,1.07025,1.07055,1.07025,1.07045,910900000.0
2009-11-06 14:50:00,1.07045,1.0715,1.07045,1.0715,1340699998.0
2009-11-06 14:55:00,1.0715,1.0715,1.07075,1.07105,346400000.0
2009-11-06 15:00:00,1.07095,1.0715,1.0708,1.0712,470600000.0
2009-11-06 15:05:00,1.0712,1.0718,1.07085,1.0715,1094900000.0
2009-11-06 15:10:00,1.07155,1.07175,1.07125,1.0713,1241699999.0
2009-11-06 15:15:00,1.07135,1.0717,1.07125,1.07125,1029200000.0
2009-11-06 15:20:00,1.07125,1.07155,1.0706,1.07095,2043599996.0
2009-11-06 15:25:00,1.07095,1.07155,1.06895,1.06895,1745600002.0
2009-11-06 15:30:00,1.06915,1.0739,1.06885,1.07295,1248000000.0
2009-11-06 15:35:00,1.07295,1.07455,1.07225,1.07285,2192399998.0
2009-11-06 15:40:00,1.0729,1.0737,1.07195,1.0724,1782880000.0
2009-11-06 15:45:00,1.0724,1.0754,1.07175,1.0753,2177599999.0
2009-11-06 15:50:00,1.07535,1.07565,1.07445,1.0748,2349499998.0
2009-11-06 15:55:00,1.0748,1.07525,1.07245,1.07285,2015699999.0
2009-11-06 16:00:00,1.07285,1.0737,1.07205,1.0728,1809099999.0
2009-11-06 16:05:00,1.0728,1.0728,1.07115,1.07115,1463600000.0
2009-11-06 16:10:00,1.07115,1.07125,1.07045,1.0712,2000299999.0
2009-11-06 16:15:00,1.0712,1.0723,1.0712,1.07145,1926999997.0
2009-11-06 16:20:00,1.07135,1.07275,1.0713,1.07235,2439599998.0
2009-11-06 16:25:00,1.07235,1.0726,1.07165,1.0724,2422800002.0
2009-11-06 16:30:00,1.07245,1.07295,1.07165,1.0722,3026850000.0
2009-11-06 16:35:00,1.0722,1.0722,1.0697,1.0697,4006400001.0
2009-11-06 16:40:00,1.06965,1.0698,1.0676,1.06855,4500900001.0
2009-11-06 16:45:00,1.06855,1.06915,1.06725,1.0686,3083199997.0
2009-11-06 16:50:00,1.0686,1.06945,1.06815,1.06835,3866700001.0
2009-11-06 16:55:00,1.06835,1.0688,1.06765,1.0679,3424399998.0
2009-11-06 17:00:00,1.0679,1.0682,1.06645,1.06705,3450299997.0
2009-11-06 17:05:00,1.06705,1.06715,1.06555,1.0659,4496700004.0
2009-11-06 17:10:00,1.0659,1.06685,1.0657,1.0667,2757199994.0
2009-11-06 17:15:00,1.0667,1.06755,1.06665,1.06755,2504200002.0
2009-11-06 17:20:00,1.0675,1.0687,1.0675,1.0682,2766899995.0
2009-11-06 17:25:00,1.0683,1.0705,1.06825,1.0701,1850100000.0
2009-11-06 17:30:00,1.0701,1.071,1.0695,1.0702,2040799998.0
2009-11-06 17:35:00,1.0702,1.07105,1.0698,1.06995,3011099999.0
2009-11-06 17:40:00,1.06995,1.0714,1.0697,1.07115,2198700000.0
2009-11-06 17:45:00,1.0711,1.07145,1.06935,1.07,2545199999.0
2009-11-06 17:50:00,1.07005,1.0704,1.069,1.06915,2480070001.0
2009-11-06 17:55:00,1.06915,1.0697,1.06845,1.0687,2681799999.0
2009-11-06 18:00:00,1.06875,1.0698,1.06865,1.06955,1852700000.0
2009-11-06 18:05:00,1.06955,1.07,1.06925,1.0694,3558000001.0
2009-11-06 18:10:00,1.0694,1.07045,1.0694,1.07005,2945899998.0
2009-11-06 18:15:00,1.07005,1.0702,1.06925,1.0697,2437500002.0
2009-11-06 18:20:00,1.0697,1.07085,1.0697,1.07055,1685700001.0
2009-11-06 18:25:00,1.07055,1.07155,1.07025,1.0706,3849479994.0
2009-11-06 18:30:00,1.0706,1.07105,1.0705,1.0709,2712300001.0
2009-11-06 18:35:00,1.0709,1.07215,1.07085,1.07195,3174800000.0
2009-11-06 18:40:00,1.07195,1.07195,1.07105,1.0714,3315999997.0
2009-11-06 18:45:00,1.0714,1.07215,1.0713,1.0717,2432099999.0
2009-11-06 18:50:00,1.0717,1.07175,1.0709,1.0715,2368900013.0
2009-11-06 18:55:00,1.0715,1.07265,1.07145,1.0717,1599100000.0
2009-11-06 19:00:00,1.0717,1.07205,1.07125,1.0719,1256700000.0
2009-11-06 19:05:00,1.07195,1.07215,1.07175,1.07175,643400000.0
2009-11-06 19:10:00,1.07175,1.07175,1.07065,1.0712,2450400003.0
2009-11-06 19:15:00,1.07125,1.07165,1.0709,1.07095,2232599996.0
2009-11-06 19:20:00,1.07095,1.07205,1.07085,1.07205,1895900002.0
2009-11-06 19:25:00,1.07205,1.07215,1.0713,1.072,1701000004.0
2009-11-06 19:30:00,1.072,1.07215,1.07185,1.0721,1997699998.0
2009-11-06 19:35:00,1.0721,1.07335,1.0718,1.07275,2124399999.0
2009-11-06 19:40:00,1.07275,1.074,1.07275,1.0737,2525500004.0
2009-11-06 19:45:00,1.0737,1.07395,1.0734,1.07365,1866699997.0
2009-11-06 19:50:00,1.07365,1.0739,1.07305,1.07365,1473900001.0
2009-11-06 19:55:00,1.07365,1.074,1.0733,1.07365,1624400000.0
2009-11-06 20:00:00,1.07365,1.07445,1.07335,1.07445,1932799998.0
2009-11-06 20:05:00,1.07445,1.07485,1.07405,1.0748,842600000.0
2009-11-06 20:10:00,1.0748,1.0749,1.07395,1.074,605500000.0
2009-11-06 20:15:00,1.074,1.0741,1.0735,1.07355,1093500000.0
2009-11-06 20:20:00,1.07355,1.074,1.0735,1.0736,411000000.0
2009-11-06 20:25:00,1.07355,1.07485,1.07355,1.07425,2503400003.0
2009-11-06 20:30:00,1.07425,1.0746,1.0741,1.0741,794900002.0
2009-11-06 20:35:00,1.0741,1.0743,1.0737,1.074,1386200001.0
2009-11-06 20:40:00,1.07405,1.0744,1.074,1.07425,807100000.0
2009-11-06 20:45:00,1.0743,1.0747,1.074,1.0746,1368599997.0
2009-11-06 20:50:00,1.0746,1.07485,1.0742,1.0748,1719700006.0
2009-11-06 20:55:00,1.07475,1.07595,1.0747,1.0755,1017700000.0
2009-11-06 21:00:00,1.0755,1.0766,1.0753,1.07645,2254299999.0
2009-11-06 21:05:00,1.07645,1.07685,1.0761,1.0766,2265000000.0
2009-11-06 21:10:00,1.07655,1.07675,1.07595,1.0767,2111600002.0
2009-11-06 21:15:00,1.0767,1.07785,1.0767,1.07705,2623030002.0
2009-11-06 21:20:00,1.077,1.0774,1.0767,1.07685,1702100003.0
2009-11-06 21:25:00,1.07685,1.0771,1.0764,1.07675,1890500002.0
2009-11-06 21:30:00,1.07675,1.07725,1.07655,1.0771,1144000000.0
2009-11-06 21:35:00,1.07705,1.07705,1.07655,1.07655,1123499999.0
2009-11-06 21:40:00,1.0766,1.077,1.07645,1.07665,2146499998.0
2009-11-06 21:45:00,1.07655,1.0767,1.0761,1.07615,1551100001.0
2009-11-06 21:50:00,1.0762,1.0764,1.07585,1.0763,2035400000.0
2009-11-06 21:55:00,1.0763,1.0768,1.0763,1.07675,1332700000.0
2009-11-06 22:00:00,1.07675,1.078,1.0767,1.0768,807900000.0
2009-11-06 22:05:00,1.0768,1.0768,1.0765,1.07655,284900000.0
2009-11-06 22:10:00,1.07655,1.0766,1.07605,1.0765,526700000.0
2009-11-06 22:15:00,1.0764,1.07675,1.0762,1.0765,513599999.0
2009-11-06 22:20:00,1.0765,1.0766,1.07585,1.07615,875100000.0
2009-11-06 22:25:00,1.07605,1.0763,1.07595,1.076,224300000.0
2009-11-06 22:30:00,1.07605,1.07615,1.07595,1.07605,251000000.0
2009-11-06 22:35:00,1.07605,1.0761,1.07505,1.0754,396400000.0
2009-11-06 22:40:00,1.07535,1.07535,1.0747,1.07485,316100000.0
2009-11-06 22:45:00,1.07485,1.0752,1.07475,1.075,428400000.0
2009-11-06 22:50:00,1.07505,1.0759,1.0749,1.0756,585800000.0
2009-11-06 22:55:00,1.0757,1.0762,1.07505,1.07505,725200000.0
2009-11-06 23:00:00,1.07505,1.07519,1.07454,1.07469,88400000.0
2009-11-06 23:05:00,1.07475,1.07497,1.07435,1.0746,171300000.0
2009-11-06 23:10:00,1.07448,1.07468,1.07426,1.07438,222700000.0
2009-11-06 23:15:00,1.07419,1.07431,1.07365,1.0739,137700000.0
2009-11-06 23:20:00,1.07402,1.07407,1.07336,1.07361,84800000.0
2009-11-06 23:25:00,1.07367,1.07409,1.07344,1.07389,300300000.0
2009-11-06 23:30:00,1.07381,1.07421,1.07353,1.07391,202400000.0
2009-11-06 23:35:00,1.07385,1.07409,1.07358,1.07389,217000000.0
2009-11-06 23:40:00,1.07392,1.07488,1.07366,1.07475,139400000.0
2009-11-06 23:45:00,1.0747,1.07523,1.0745,1.07455,140200000.0
2009-11-06 23:50:00,1.07485,1.07496,1.07465,1.07483,297900000.0
2009-11-06 23:55:00,1.07473,1.07503,1.07437,1.07478,182600000.0
2009-11-09 00:00:00,1.07322,1.07323,1.07305,1.07308,834500000.0
2009-11-09 00:05:00,1.07311,1.07311,1.07247,1.07252,834500000.0
2009-11-09 00:10:00,1.07252,1.07267,1.07219,1.07243,834500000.0
2009-11-09 00:15:00,1.07249,1.0728,1.07236,1.07274,834500000.0
2009-11-09 00:20:00,1.07274,1.073,1.07254,1.07269,834500000.0
2009-11-09 00:25:00,1.07267,1.07299,1.07238,1.07252,834500000.0
2009-11-09 00:30:00,1.07253,1.07285,1.07242,1.07274,834500000.0
2009-11-09 00:35:00,1.07275,1.07304,1.07265,1.07276,834500000.0
2009-11-09 00:40:00,1.07274,1.07307,1.07255,1.07306,834500000.0
2009-11-09 00:45:00,1.07307,1.07307,1.07291,1.07291,834500000.0
2009-11-09 00:50:00,1.07292,1.07342,1.07278,1.07342,834500000.0
2009-11-09 00:55:00,1.0735,1.07416,1.0735,1.07416,834500000.0
2009-11-09 01:00:00,1.07415,1.07428,1.07407,1.07415,834500000.0
2009-11-09 01:05:00,1.07414,1.07465,1.07408,1.07439,834500000.0
2009-11-09 01:10:00,1.07437,1.07437,1.07406,1.07424,834500000.0
2009-11-09 01:15:00,1.07415,1.07415,1.07391,1.07402,834500000.0
2009-11-09 01:20:00,1.074,1.074,1.0735,1.0735,834500000.0
2009-11-09 01:25:00,1.07349,1.07357,1.07219,1.07219,834500000.0
2009-11-09 01:30:00,1.07219,1.07236,1.07185,1.07185,834500000.0
2009-11-09 01:35:00,1.07184,1.07184,1.07145,1.07164,834500000.0
2009-11-09 01:40:00,1.07166,1.07175,1.07152,1.07161,834500000.0
2009-11-09 01:45:00,1.07159,1.0717,1.07155,1.07165,834500000.0
2009-11-09 01:50:00,1.07163,1.07163,1.07049,1.07051,834500000.0
2009-11-09 01:55:00,1.0705,1.07128,1.0703,1.07073,834500000.0
2009-11-09 02:00:00,1.0741,1.0744,1.074,1.07415,238500000.0
2009-11-09 02:05:00,1.07415,1.07465,1.07405,1.07445,128000000.0
2009-11-09 02:10:00,1.07445,1.07445,1.074,1.07425,110300000.0
2009-11-09 02:15:00,1.07425,1.07425,1.07395,1.074,178300000.0
2009-11-09 02:20:00,1.07395,1.074,1.0735,1.0735,138600000.0
2009-11-09 02:25:00,1.07355,1.0736,1.0721,1.07215,202200000.0
2009-11-09 02:30:00,1.0723,1.07235,1.07185,1.07185,450800000.0
2009-11-09 02:35:00,1.07185,1.07185,1.07135,1.07165,230900000.0
2009-11-09 02:40:00,1.07165,1.07175,1.07145,1.0716,203400000.0
2009-11-09 02:45:00,1.0716,1.07175,1.07155,1.07165,169900000.0
2009-11-09 02:50:00,1.07165,1.07165,1.0705,1.0705,330200000.0
2009-11-09 02:55:00,1.07045,1.07135,1.07025,1.07075,418800000.0
2009-11-09 03:00:00,1.0708,1.07105,1.0699,1.06995,282600000.0
2009-11-09 03:05:00,1.06995,1.07085,1.06995,1.0708,249000000.0
2009-11-09 03:10:00,1.07085,1.071,1.07065,1.0709,183700000.0
2009-11-09 03:15:00,1.0709,1.0711,1.07055,1.07055,360800000.0
2009-11-09 03:20:00,1.07045,1.07055,1.06975,1.0703,229700000.0
2009-11-09 03:25:00,1.07025,1.07065,1.0701,1.07055,394800000.0
2009-11-09 03:30:00,1.07045,1.07145,1.07045,1.07115,145800000.0
2009-11-09 03:35:00,1.07115,1.07125,1.07095,1.0711,29400000.0
2009-11-09 03:40:00,1.0711,1.0711,1.07025,1.07055,223900000.0
2009-11-09 03:45:00,1.07055,1.07055,1.07025,1.07045,41800000.0
2009-11-09 03:50:00,1.07045,1.07125,1.0703,1.07125,113900000.0
2009-11-09 03:55:00,1.07125,1.07125,1.071,1.07105,46400000.0
2009-11-09 04:00:00,1.07105,1.0712,1.0706,1.07085,158700000.0
2009-11-09 04:05:00,1.07085,1.0711,1.07065,1.0709,92400000.0
2009-11-09 04:10:00,1.07085,1.07095,1.07075,1.07075,28800000.0
2009-11-09 04:15:00,1.07075,1.07095,1.07065,1.07085,63400000.0
2009-11-09 04:20:00,1.07085,1.07165,1.07045,1.0711,341200000.0
2009-11-09 04:25:00,1.0711,1.07115,1.06995,1.0701,116000000.0
2009-11-09 04:30:00,1.0701,1.07035,1.06979,1.0703,115300000.0
2009-11-09 04:35:00,1.0703,1.07035,1.06973,1.07015,179900000.0
2009-11-09 04:40:00,1.0701,1.07015,1.06975,1.06975,110400000.0
2009-11-09 04:45:00,1.06975,1.06975,1.06875,1.06895,255400000.0
2009-11-09 04:50:00,1.06895,1.06955,1.0688,1.06905,83300000.0
2009-11-09 04:55:00,1.06915,1.06965,1.0688,1.06955,180100000.0
2009-11-09 05:00:00,1.06955,1.06995,1.06935,1.06955,111600000.0
2009-11-09 05:05:00,1.06955,1.0709,1.06955,1.07035,307900000.0
2009-11-09 05:10:00,1.07035,1.07045,1.0693,1.06955,122300000.0
2009-11-09 05:15:00,1.06955,1.06995,1.06945,1.06985,41100000.0
2009-11-09 05:20:00,1.06985,1.0701,1.0698,1.06995,131300000.0
2009-11-09 05:25:00,1.0699,1.0699,1.06945,1.06955,103200000.0
2009-11-09 05:30:00,1.06955,1.06975,1.06955,1.06975,64600000.0
2009-11-09 05:35:00,1.06975,1.06975,1.06945,1.06955,95900000.0
2009-11-09 05:40:00,1.06965,1.06965,1.06945,1.06945,58200000.0
2009-11-09 05:45:00,1.06945,1.06945,1.06865,1.06885,181000000.0
2009-11-09 05:50:00,1.06885,1.06895,1.06885,1.06885,68900000.0
2009-11-09 05:55:00,1.06895,1.06905,1.06885,1.06895,48500000.0
2009-11-09 06:00:00,1.06895,1.06915,1.0679,1.06835,169500000.0
2009-11-09 06:05:00,1.0683,1.0684,1.06769,1.06815,230000000.0
2009-11-09 06:10:00,1.06815,1.06855,1.06815,1.06845,63400000.0
2009-11-09 06:15:00,1.0685,1.0685,1.0676,1.068,450700000.0
2009-11-09 06:20:00,1.068,1.06815,1.06765,1.06815,248300000.0
2009-11-09 06:25:00,1.06815,1.0686,1.068,1.0682,495000000.0
2009-11-09 06:30:00,1.0682,1.0682,1.06755,1.0677,276600000.0
2009-11-09 06:35:00,1.06775,1.0678,1.06765,1.06765,112100000.0
2009-11-09 06:40:00,1.06765,1.06795,1.06765,1.0679,100500000.0
2009-11-09 06:45:00,1.0679,1.0681,1.06775,1.06805,117600000.0
2009-11-09 06:50:00,1.06805,1.06805,1.06756,1.0678,653200000.0
2009-11-09 06:55:00,1.0678,1.068,1.06765,1.068,83800000.0
2009-11-09 07:00:00,1.06795,1.06815,1.0679,1.068,80100000.0
2009-11-09 07:05:00,1.068,1.06815,1.06795,1.0681,64800000.0
2009-11-09 07:10:00,1.0681,1.06825,1.068,1.06805,141300000.0
2009-11-09 07:15:00,1.06805,1.06875,1.068,1.0684,214600000.0
2009-11-09 07:20:00,1.0687,1.06885,1.0685,1.06885,81100000.0
2009-11-09 07:25:00,1.06885,1.06925,1.06885,1.06915,74400000.0
2009-11-09 07:30:00,1.0691,1.0694,1.06887,1.06905,188100000.0
2009-11-09 07:35:00,1.06905,1.06925,1.06895,1.06915,293100000.0
2009-11-09 07:40:00,1.06915,1.0692,1.0688,1.0689,222800000.0
2009-11-09 07:45:00,1.0689,1.06965,1.06855,1.0696,252300000.0
2009-11-09 07:50:00,1.0696,1.0696,1.0692,1.0693,54600000.0
2009-11-09 07:55:00,1.06935,1.0695,1.06895,1.06945,175100000.0
2009-11-09 08:00:00,1.0694,1.0694,1.06905,1.06905,150500000.0
2009-11-09 08:05:00,1.06905,1.0693,1.0687,1.06895,174700000.0
2009-11-09 08:10:00,1.06885,1.06895,1.0687,1.0688,144100000.0
2009-11-09 08:15:00,1.0688,1.06885,1.0682,1.0683,77000000.0
2009-11-09 08:20:00,1.0683,1.06915,1.0683,1.06905,91300000.0
2009-11-09 08:25:00,1.06905,1.0695,1.06895,1.06945,159600000.0
2009-11-09 08:30:00,1.06945,1.06955,1.0684,1.06871,552100000.0
2009-11-09 08:35:00,1.0691,1.06925,1.0691,1.06915,146300000.0
2009-11-09 08:40:00,1.06915,1.06935,1.0685,1.0692,393399998.0
2009-11-09 08:45:00,1.0692,1.06965,1.0688,1.06915,247000000.0
2009-11-09 08:50:00,1.06915,1.06915,1.06825,1.06845,212400000.0
2009-11-09 08:55:00,1.06845,1.0688,1.0681,1.06815,270100000.0
2009-11-09 09:00:00,1.06815,1.0682,1.06765,1.06795,371700000.0
2009-11-09 09:05:00,1.06795,1.06835,1.06725,1.0681,488700002.0
2009-11-09 09:10:00,1.06805,1.0681,1.06745,1.0679,590200000.0
2009-11-09 09:15:00,1.0679,1.0679,1.06655,1.0669,534900000.0
2009-11-09 09:20:00,1.0669,1.06735,1.06675,1.067,675500000.0
2009-11-09 09:25:00,1.067,1.067,1.06555,1.0658,646700000.0
2009-11-09 09:30:00,1.0658,1.06695,1.0658,1.0668,704400000.0
2009-11-09 09:35:00,1.0668,1.06715,1.06625,1.0663,657400000.0
2009-11-09 09:40:00,1.0663,1.06675,1.066,1.06625,701900001.0
2009-11-09 09:45:00,1.06625,1.06635,1.0658,1.06625,631400000.0
2009-11-09 09:50:00,1.0663,1.06635,1.06555,1.06585,854700000.0
2009-11-09 09:55:00,1.06585,1.066,1.0647,1.0649,882500000.0
2009-11-09 10:00:00,1.06495,1.0652,1.06465,1.06515,1836200000.0
2009-11-09 10:05:00,1.06515,1.06535,1.0644,1.06455,1406500000.0
2009-11-09 10:10:00,1.06455,1.06495,1.0644,1.06445,972800000.0
2009-11-09 10:15:00,1.06445,1.06525,1.06445,1.065,679799998.0
2009-11-09 10:20:00,1.065,1.06525,1.06475,1.0651,734900000.0
2009-11-09 10:25:00,1.0651,1.06525,1.06485,1.065,719300000.0
2009-11-09 10:30:00,1.065,1.06505,1.06385,1.06385,830000000.0
2009-11-09 10:35:00,1.06385,1.06385,1.0632,1.06355,1016799998.0
2009-11-09 10:40:00,1.0635,1.06375,1.06285,1.0634,1028900000.0
2009-11-09 10:45:00,1.0634,1.06405,1.06325,1.06395,779000000.0
2009-11-09 10:50:00,1.06395,1.06435,1.06355,1.06435,462800000.0
2009-11-09 10:55:00,1.0643,1.06485,1.06415,1.0648,495200000.0
2009-11-09 11:00:00,1.06475,1.0656,1.06455,1.06545,886600000.0
2009-11-09 11:05:00,1.06545,1.06575,1.0653,1.0655,1173400000.0
2009-11-09 11:10:00,1.0655,1.0656,1.06485,1.0649,1293500000.0
2009-11-09 11:15:00,1.0649,1.0649,1.0638,1.0642,1145999999.0
2009-11-09 11:20:00,1.0642,1.06425,1.0636,1.0636,1109900000.0
2009-11-09 11:25:00,1.0636,1.0636,1.0628,1.063,1154800000.0
2009-11-09 11:30:00,1.063,1.06395,1.0628,1.0637,970599998.0
2009-11-09 11:35:00,1.06365,1.06365,1.063,1.063,1149600000.0
2009-11-09 11:40:00,1.063,1.063,1.0625,1.0628,941200000.0
2009-11-09 11:45:00,1.0628,1.0632,1.062,1.062,1247499998.0
2009-11-09 11:50:00,1.062,1.06205,1.06165,1.0618,1259100001.0
2009-11-09 11:55:00,1.0618,1.06205,1.06045,1.0605,1263600001.0
2009-11-09 12:00:00,1.0605,1.06075,1.06025,1.0604,1693100000.0
2009-11-09 12:05:00,1.0604,1.06045,1.06,1.06045,1120100000.0
2009-11-09 12:10:00,1.06045,1.06095,1.06045,1.0608,514499999.0
2009-11-09 12:15:00,1.0608,1.06155,1.06075,1.06135,885200000.0
2009-11-09 12:20:00,1.06135,1.0615,1.06115,1.06125,802000000.0
2009-11-09 12:25:00,1.06125,1.0615,1.06105,1.0615,945200000.0
2009-11-09 12:30:00,1.0614,1.0616,1.06105,1.0613,1386200000.0
2009-11-09 12:35:00,1.06135,1.0615,1.06095,1.0613,1227100000.0
2009-11-09 12:40:00,1.0613,1.06135,1.06085,1.0609,795900000.0
2009-11-09 12:45:00,1.0609,1.0609,1.0603,1.06075,826300000.0
2009-11-09 12:50:00,1.0607,1.06195,1.06065,1.06155,844900004.0
2009-11-09 12:55:00,1.06155,1.0617,1.06135,1.0614,681600000.0
2009-11-09 13:00:00,1.0614,1.0614,1.06025,1.06065,1114800000.0
2009-11-09 13:05:00,1.06065,1.06245,1.06065,1.06205,1144400001.0
2009-11-09 13:10:00,1.06205,1.06215,1.0617,1.06215,820100000.0
2009-11-09 13:15:00,1.06205,1.06265,1.06205,1.06205,1622200001.0
2009-11-09 13:20:00,1.06205,1.06305,1.0617,1.06285,1216800000.0
2009-11-09 13:25:00,1.06285,1.0633,1.06275,1.0632,901300006.0
2009-11-09 13:30:00,1.0632,1.06325,1.062,1.062,1358800000.0
2009-11-09 13:35:00,1.062,1.063,1.062,1.063,875800000.0
2009-11-09 13:40:00,1.063,1.0631,1.0627,1.063,480900000.0
2009-11-09 13:45:00,1.063,1.0633,1.06255,1.06295,1225600002.0
2009-11-09 13:50:00,1.06295,1.06335,1.0629,1.06315,1146500000.0
2009-11-09 13:55:00,1.06315,1.0635,1.06315,1.06325,322900000.0
2009-11-09 14:00:00,1.06325,1.064,1.0629,1.06345,1257500002.0
2009-11-09 14:05:00,1.06345,1.06405,1.0629,1.064,1412200000.0
2009-11-09 14:10:00,1.064,1.0642,1.06385,1.06395,551600000.0
2009-11-09 14:15:00,1.06395,1.06415,1.06355,1.06365,1185800004.0
2009-11-09 14:20:00,1.06365,1.06365,1.06315,1.0633,987900000.0
2009-11-09 14:25:00,1.06335,1.06335,1.0624,1.0624,734900000.0
2009-11-09 14:30:00,1.06235,1.0628,1.062,1.06215,748700002.0
2009-11-09 14:35:00,1.0622,1.0623,1.06185,1.06195,461800000.0
2009-11-09 14:40:00,1.06195,1.06195,1.0613,1.06145,1575900000.0
2009-11-09 14:45:00,1.06145,1.06205,1.0609,1.06175,2294099998.0
2009-11-09 14:50:00,1.06175,1.06225,1.06155,1.06185,1930499998.0
2009-11-09 14:55:00,1.06185,1.06265,1.06185,1.06235,1575399997.0
2009-11-09 15:00:00,1.06235,1.06255,1.0616,1.0622,2792599999.0
2009-11-09 15:05:00,1.06225,1.0628,1.06205,1.0628,2237699997.0
2009-11-09 15:10:00,1.0628,1.0632,1.06235,1.0625,1186700000.0
2009-11-09 15:15:00,1.0625,1.0625,1.0617,1.06195,1935100002.0
2009-11-09 15:20:00,1.06195,1.0625,1.06195,1.06225,2806899995.0
2009-11-09 15:25:00,1.06225,1.06275,1.06205,1.06265,2188600002.0
2009-11-09 15:30:00,1.06275,1.06305,1.06195,1.062,2492499998.0
2009-11-09 15:35:00,1.062,1.06235,1.0615,1.06165,1575200000.0
2009-11-09 15:40:00,1.06165,1.0617,1.06115,1.0613,1948499998.0
2009-11-09 15:45:00,1.0613,1.06135,1.06105,1.06105,2007899999.0
2009-11-09 15:50:00,1.0611,1.06115,1.06015,1.0606,3161700001.0
2009-11-09 15:55:00,1.0606,1.06065,1.05985,1.05995,2828099998.0
2009-11-09 16:00:00,1.05995,1.06,1.05765,1.0581,4412199997.0
2009-11-09 16:05:00,1.0581,1.0581,1.05595,1.0565,3089999993.0
2009-11-09 16:10:00,1.0566,1.0567,1.05545,1.0559,3974099991.0
2009-11-09 16:15:00,1.0559,1.0569,1.05575,1.0566,3228699999.0
2009-11-09 16:20:00,1.0566,1.05695,1.05575,1.05575,2206900002.0
2009-11-09 16:25:00,1.05575,1.0568,1.05555,1.05625,2747900001.0
2009-11-09 16:30:00,1.05625,1.05755,1.05625,1.05755,2427500001.0
2009-11-09 16:35:00,1.05755,1.0577,1.0568,1.0571,3227099999.0
2009-11-09 16:40:00,1.0571,1.05755,1.05675,1.0573,2257300002.0
2009-11-09 16:45:00,1.0573,1.0578,1.05685,1.05725,3814799992.0
2009-11-09 16:50:00,1.05725,1.05755,1.05675,1.05705,3646199997.0
2009-11-09 16:55:00,1.05705,1.05775,1.0568,1.0575,3607500004.0
2009-11-09 17:00:00,1.05745,1.0575,1.0567,1.05735,2703500003.0
2009-11-09 17:05:00,1.05735,1.05735,1.05665,1.0567,3956099999.0
2009-11-09 17:10:00,1.0567,1.0573,1.0566,1.05725,3322799995.0
2009-11-09 17:15:00,1.05725,1.05725,1.05655,1.05665,3371599999.0
2009-11-09 17:20:00,1.05665,1.0571,1.05645,1.0569,4071099997.0
2009-11-09 17:25:00,1.0569,1.0574,1.05685,1.0571,2530700000.0
2009-11-09 17:30:00,1.0571,1.058,1.05695,1.05765,3795100002.0
2009-11-09 17:35:00,1.05765,1.0581,1.05755,1.0576,3072500000.0
2009-11-09 17:40:00,1.0576,1.05815,1.0573,1.0574,3469700000.0
2009-11-09 17:45:00,1.05735,1.05745,1.05675,1.0569,4261599999.0
2009-11-09 17:50:00,1.0569,1.05745,1.0565,1.0566,2449299999.0
2009-11-09 17:55:00,1.0566,1.05745,1.05625,1.05625,3270000001.0
2009-11-09 18:00:00,1.05635,1.0571,1.05595,1.05705,3949700008.0
2009-11-09 18:05:00,1.05705,1.05725,1.0562,1.0565,1676799995.0
2009-11-09 18:10:00,1.05645,1.05645,1.0556,1.056,2637699997.0
2009-11-09 18:15:00,1.056,1.05615,1.0554,1.05605,1512199997.0
2009-11-09 18:20:00,1.05605,1.05655,1.05575,1.05635,1669500000.0
2009-11-09 18:25:00,1.05635,1.05655,1.05595,1.056,2466100010.0
2009-11-09 18:30:00,1.05605,1.05645,1.0558,1.0564,2582599996.0
2009-11-09 18:35:00,1.0564,1.05655,1.05605,1.0565,2129900001.0
2009-11-09 18:40:00,1.0565,1.057,1.05645,1.0567,2233400000.0
2009-11-09 18:45:00,1.0567,1.05685,1.05605,1.05625,1900500004.0
2009-11-09 18:50:00,1.05625,1.0568,1.05615,1.0566,2320000002.0
2009-11-09 18:55:00,1.0566,1.0568,1.05605,1.05625,1706299999.0
2009-11-09 19:00:00,1.0562,1.05705,1.0562,1.05645,3176100003.0
2009-11-09 19:05:00,1.05645,1.05645,1.05575,1.05575,1696599999.0
2009-11-09 19:10:00,1.05585,1.05595,1.0555,1.05565,1245700000.0
2009-11-09 19:15:00,1.05565,1.05605,1.0555,1.0559,1615900000.0
2009-11-09 19:20:00,1.0559,1.05625,1.05575,1.05625,2462099996.0
2009-11-09 19:25:00,1.05635,1.05675,1.0563,1.05665,1732700000.0
2009-11-09 19:30:00,1.05665,1.05665,1.05625,1.05635,1225800000.0
2009-11-09 19:35:00,1.05635,1.0566,1.05635,1.05655,682499999.0
2009-11-09 19:40:00,1.05655,1.0568,1.0565,1.0566,1539800001.0
2009-11-09 19:45:00,1.0566,1.0567,1.05605,1.05605,1699699999.0
2009-11-09 19:50:00,1.05605,1.05665,1.05605,1.05605,1474200001.0
2009-11-09 19:55:00,1.05605,1.0562,1.05575,1.05575,545899999.0
2009-11-09 20:00:00,1.05575,1.0566,1.05565,1.056,1234499999.0
2009-11-09 20:05:00,1.056,1.05665,1.0559,1.05665,1320499999.0
2009-11-09 20:10:00,1.05665,1.057,1.05655,1.0568,940999999.0
2009-11-09 20:15:00,1.05685,1.05735,1.05675,1.05705,1597199998.0
2009-11-09 20:20:00,1.05705,1.05735,1.05705,1.05735,716800000.0
2009-11-09 20:25:00,1.05735,1.05735,1.057,1.05705,830400000.0
2009-11-09 20:30:00,1.05705,1.05705,1.05605,1.05665,1599100000.0
2009-11-09 20:35:00,1.05665,1.05685,1.056,1.056,1479899999.0
2009-11-09 20:40:00,1.0561,1.05635,1.05585,1.05635,668600000.0
2009-11-09 20:45:00,1.05635,1.0566,1.05605,1.05655,633400000.0
2009-11-09 20:50:00,1.05655,1.0571,1.05655,1.05695,471100000.0
2009-11-09 20:55:00,1.057,1.0571,1.0563,1.0564,949900000.0
2009-11-09 21:00:00,1.05635,1.05675,1.05595,1.05625,1108000001.0
2009-11-09 21:05:00,1.05625,1.0564,1.05595,1.056,1053399999.0
2009-11-09 21:10:00,1.05595,1.05615,1.0558,1.0561,483000000.0
2009-11-09 21:15:00,1.0561,1.0563,1.05605,1.0562,405100000.0
2009-11-09 21:20:00,1.0562,1.0563,1.05595,1.05595,442100000.0
2009-11-09 21:25:00,1.05595,1.05625,1.05595,1.0561,804199998.0
2009-11-09 21:30:00,1.0561,1.05635,1.05605,1.05615,710600000.0
2009-11-09 21:35:00,1.05615,1.0562,1.05565,1.05575,739799999.0
2009-11-09 21:40:00,1.05575,1.0559,1.05545,1.05545,911300002.0
2009-11-09 21:45:00,1.05545,1.05555,1.05515,1.05515,1225100001.0
2009-11-09 21:50:00,1.05515,1.0553,1.05465,1.0548,1734100001.0
2009-11-09 21:55:00,1.0548,1.0548,1.0542,1.05425,1058100000.0
2009-11-09 22:00:00,1.05435,1.0553,1.05435,1.0548,628300000.0
2009-11-09 22:05:00,1.05485,1.0554,1.05485,1.0552,459300000.0
2009-11-09 22:10:00,1.0552,1.05555,1.0552,1.05535,761100001.0
2009-11-09 22:15:00,1.05535,1.056,1.0553,1.0558,1556099995.0
2009-11-09 22:20:00,1.0558,1.05615,1.05575,1.05615,849299998.0
2009-11-09 22:25:00,1.05615,1.05645,1.056,1.05645,1302799998.0
2009-11-09 22:30:00,1.05645,1.0565,1.0562,1.0565,697099996.0
2009-11-09 22:35:00,1.0565,1.05675,1.05625,1.0566,1479899999.0
2009-11-09 22:40:00,1.0566,1.05705,1.0566,1.05695,569900000.0
2009-11-09 22:45:00,1.057,1.05715,1.0567,1.05705,693400000.0
2009-11-09 22:50:00,1.0571,1.05715,1.05675,1.05685,701600000.0
2009-11-09 22:55:00,1.05685,1.0573,1.05685,1.0572,432400000.0
2009-11-09 23:00:00,1.0572,1.0572,1.05655,1.05655,312900000.0
2009-11-09 23:05:00,1.05655,1.0567,1.0564,1.0565,137400000.0
2009-11-09 23:10:00,1.0565,1.0565,1.05625,1.0565,119200000.0
2009-11-09 23:15:00,1.0565,1.0566,1.05635,1.05655,364100000.0
2009-11-09 23:20:00,1.05655,1.0566,1.05635,1.05635,142300000.0
2009-11-09 23:25:00,1.0564,1.0564,1.056,1.056,260200000.0
2009-11-09 23:30:00,1.056,1.05605,1.0557,1.05575,366000000.0
2009-11-09 23:35:00,1.05575,1.056,1.0557,1.05575,175300000.0
2009-11-09 23:40:00,1.05585,1.05585,1.05555,1.05555,90800000.0
2009-11-09 23:45:00,1.05565,1.05595,1.0556,1.05565,163500000.0
2009-11-09 23:50:00,1.05565,1.05625,1.0554,1.05595,257200000.0
2009-11-09 23:55:00,1.05595,1.05595,1.05495,1.05505,333900000.0
2009-11-10 00:00:00,1.05505,1.0557,1.05485,1.05522,101400000.0
2009-11-10 00:05:00,1.05575,1.05575,1.05517,1.0552,468100000.0
2009-11-10 00:10:00,1.0557,1.0558,1.05545,1.05565,72800000.0
2009-11-10 00:15:00,1.05565,1.05595,1.05525,1.0559,156500000.0
2009-11-10 00:20:00,1.0559,1.05605,1.0556,1.05605,101800000.0
2009-11-10 00:25:00,1.05605,1.05605,1.05559,1.0557,173300000.0
2009-11-10 00:30:00,1.05567,1.0561,1.05544,1.05577,198900000.0
2009-11-10 00:35:00,1.05605,1.0564,1.05593,1.05635,165960000.0
2009-11-10 00:40:00,1.0564,1.0564,1.05555,1.0556,174400000.0
2009-11-10 00:45:00,1.0556,1.0561,1.05558,1.05605,354000002.0
2009-11-10 00:50:00,1.05588,1.0561,1.05586,1.056,180000000.0
2009-11-10 00:55:00,1.056,1.056,1.05555,1.0557,97600000.0
2009-11-10 01:00:00,1.05565,1.05575,1.05535,1.05548,267300000.0
2009-11-10 01:05:00,1.05575,1.05575,1.05535,1.05535,35000000.0
2009-11-10 01:10:00,1.05535,1.0555,1.0553,1.05535,28400000.0
2009-11-10 01:15:00,1.05535,1.05545,1.05535,1.05545,92500000.0
2009-11-10 01:20:00,1.05545,1.05565,1.0553,1.0555,137600000.0
2009-11-10 01:25:00,1.05555,1.0557,1.05535,1.05555,269900000.0
2009-11-10 01:30:00,1.0555,1.05605,1.05495,1.05515,290100000.0
2009-11-10 01:35:00,1.05515,1.05535,1.05515,1.0552,54000000.0
2009-11-10 01:40:00,1.05515,1.05525,1.0549,1.05505,122100000.0
2009-11-10 01:45:00,1.05505,1.05545,1.0549,1.05545,112100000.0
2009-11-10 01:50:00,1.0554,1.05565,1.05505,1.0552,119400000.0
2009-11-10 01:55:00,1.05525,1.05535,1.055,1.05535,112200000.0
2009-11-10 02:00:00,1.05535,1.05565,1.05505,1.05515,476500000.0
2009-11-10 02:05:00,1.05515,1.05515,1.05455,1.05465,283100000.0
2009-11-10 02:10:00,1.05465,1.0551,1.05445,1.05485,336200000.0
2009-11-10 02:15:00,1.05485,1.0551,1.05465,1.05485,216500000.0
2009-11-10 02:20:00,1.0549,1.05505,1.05465,1.05465,233600000.0
2009-11-10 02:25:00,1.05465,1.05475,1.0545,1.0545,181200000.0
2009-11-10 02:30:00,1.05465,1.0549,1.05455,1.05475,181000000.0
2009-11-10 02:35:00,1.05475,1.05575,1.05475,1.0557,221800000.0
2009-11-10 02:40:00,1.05575,1.05625,1.0556,1.0559,477800000.0
2009-11-10 02:45:00,1.0559,1.05625,1.0559,1.0562,184400000.0
2009-11-10 02:50:00,1.0562,1.05635,1.05615,1.05625,289800000.0
2009-11-10 02:55:00,1.05625,1.05625,1.0556,1.05605,395000000.0
2009-11-10 03:00:00,1.05605,1.0565,1.05595,1.0562,482100000.0
2009-11-10 03:05:00,1.0562,1.05625,1.05595,1.0562,292900000.0
2009-11-10 03:10:00,1.0562,1.05685,1.0561,1.0567,498400000.0
2009-11-10 03:15:00,1.0567,1.0567,1.05615,1.05615,262900001.0
2009-11-10 03:20:00,1.05615,1.05655,1.05605,1.05625,232300000.0
2009-11-10 03:25:00,1.05625,1.0568,1.0562,1.0566,234100000.0
2009-11-10 03:30:00,1.05665,1.05755,1.0566,1.0572,276300000.0
2009-11-10 03:35:00,1.0572,1.05775,1.0572,1.05765,224400000.0
2009-11-10 03:40:00,1.05765,1.05805,1.05725,1.05795,236200000.0
2009-11-10 03:45:00,1.05795,1.05815,1.05775,1.05795,267100000.0
2009-11-10 03:50:00,1.05795,1.05795,1.05735,1.05735,571000000.0
2009-11-10 03:55:00,1.0573,1.0578,1.0572,1.0572,319600000.0
2009-11-10 04:00:00,1.0572,1.05735,1.05675,1.0569,239500000.0
2009-11-10 04:05:00,1.05685,1.05715,1.05675,1.057,270900000.0
2009-11-10 04:10:00,1.057,1.05775,1.05695,1.05775,261100000.0
2009-11-10 04:15:00,1.0578,1.05815,1.0578,1.05795,374800000.0
2009-11-10 04:20:00,1.05795,1.0581,1.0579,1.0581,139200000.0
2009-11-10 04:25:00,1.0581,1.05825,1.0578,1.0581,355200000.0
2009-11-10 04:30:00,1.0581,1.0582,1.05795,1.058,268900000.0
2009-11-10 04:35:00,1.05795,1.05815,1.05795,1.058,494600000.0
2009-11-10 04:40:00,1.058,1.05805,1.05765,1.05795,320400000.0
2009-11-10 04:45:00,1.05795,1.05805,1.05765,1.0577,454800000.0
2009-11-10 04:50:00,1.0577,1.0577,1.05705,1.05705,558200000.0
2009-11-10 04:55:00,1.05705,1.05735,1.05695,1.05735,244300000.0
2009-11-10 05:00:00,1.05735,1.05755,1.05735,1.0575,259300000.0
2009-11-10 05:05:00,1.05755,1.05785,1.05745,1.05775,261200000.0
2009-11-10 05:10:00,1.05775,1.05815,1.05775,1.05795,167000000.0
2009-11-10 05:15:00,1.05795,1.05795,1.0575,1.05775,294700000.0
2009-11-10 05:20:00,1.05775,1.05795,1.05755,1.05775,196300000.0
2009-11-10 05:25:00,1.05775,1.05785,1.05755,1.05775,235200000.0
2009-11-10 05:30:00,1.05775,1.05785,1.05745,1.05755,443600000.0
2009-11-10 05:35:00,1.05755,1.05755,1.0569,1.05715,482600000.0
2009-11-10 05:40:00,1.05715,1.05765,1.05705,1.0571,191100000.0
2009-11-10 05:45:00,1.0571,1.0573,1.0571,1.0571,309000000.0
2009-11-10 05:50:00,1.0571,1.0571,1.05685,1.057,526000000.0
2009-11-10 05:55:00,1.057,1.057,1.05655,1.0568,345600000.0
2009-11-10 06:00:00,1.0568,1.05695,1.0567,1.05675,116900000.0
2009-11-10 06:05:00,1.05675,1.05695,1.05675,1.05695,210100000.0
2009-11-10 06:10:00,1.05695,1.05715,1.05655,1.05705,204500000.0
2009-11-10 06:15:00,1.05705,1.05715,1.057,1.05705,238200000.0
2009-11-10 06:20:00,1.05705,1.05715,1.0569,1.0571,234300000.0
2009-11-10 06:25:00,1.0571,1.0572,1.05705,1.05715,93300000.0
2009-11-10 06:30:00,1.05715,1.0573,1.057,1.0573,126200000.0
2009-11-10 06:35:00,1.0573,1.0577,1.0573,1.0577,365100000.0
2009-11-10 06:40:00,1.05755,1.05775,1.05743,1.0575,747500000.0
2009-11-10 06:45:00,1.05775,1.05775,1.05735,1.05745,222100000.0
2009-11-10 06:50:00,1.05745,1.05765,1.0574,1.05745,120000000.0
2009-11-10 06:55:00,1.05745,1.0578,1.05745,1.0578,108400000.0
2009-11-10 07:00:00,1.0578,1.05795,1.05775,1.05785,255300000.0
2009-11-10 07:05:00,1.05785,1.05855,1.05775,1.05825,375600000.0
2009-11-10 07:10:00,1.05825,1.05875,1.05825,1.05845,202000000.0
2009-11-10 07:15:00,1.05845,1.05955,1.05845,1.05935,540800000.0
2009-11-10 07:20:00,1.0593,1.0593,1.05875,1.05895,534100000.0
2009-11-10 07:25:00,1.05895,1.0591,1.0581,1.0591,439800000.0
2009-11-10 07:30:00,1.0591,1.0593,1.05865,1.05865,554600000.0
2009-11-10 07:35:00,1.05865,1.0595,1.05865,1.0589,418200000.0
2009-11-10 07:40:00,1.0589,1.05935,1.05885,1.0592,341300000.0
2009-11-10 07:45:00,1.0592,1.06065,1.0592,1.0601,553800000.0
2009-11-10 07:50:00,1.0601,1.06055,1.0593,1.05955,673200000.0
2009-11-10 07:55:00,1.05955,1.05965,1.05925,1.05925,295900000.0
2009-11-10 08:00:00,1.05925,1.05935,1.05885,1.0593,252200000.0
2009-11-10 08:05:00,1.0593,1.05955,1.05875,1.05925,456700000.0
2009-11-10 08:10:00,1.05935,1.05935,1.0584,1.05845,476800000.0
2009-11-10 08:15:00,1.05845,1.05845,1.05755,1.05785,382300000.0
2009-11-10 08:20:00,1.05785,1.058,1.05735,1.0576,340900000.0
2009-11-10 08:25:00,1.0576,1.0579,1.0575,1.0579,351900000.0
2009-11-10 08:30:00,1.0579,1.0586,1.0579,1.0586,153600000.0
2009-11-10 08:35:00,1.0586,1.05865,1.0584,1.05855,174800000.0
2009-11-10 08:40:00,1.05855,1.05895,1.05845,1.0589,218000000.0
2009-11-10 08:45:00,1.05861,1.0589,1.05827,1.05855,571300000.0
2009-11-10 08:50:00,1.0585,1.05855,1.05784,1.05825,391400000.0
2009-11-10 08:55:00,1.0583,1.0583,1.05645,1.05675,350200000.0
2009-11-10 09:00:00,1.05665,1.0578,1.0566,1.05775,588400000.0
2009-11-10 09:05:00,1.05775,1.05825,1.0577,1.05805,449300000.0
2009-11-10 09:10:00,1.05805,1.05835,1.0579,1.0581,293000000.0
2009-11-10 09:15:00,1.0581,1.0583,1.05775,1.0581,383100000.0
2009-11-10 09:20:00,1.0581,1.05875,1.05795,1.05875,402400000.0
2009-11-10 09:25:00,1.05875,1.0591,1.0586,1.0588,623500000.0
2009-11-10 09:30:00,1.0587,1.0588,1.05835,1.05855,632600000.0
2009-11-10 09:35:00,1.05855,1.05865,1.05825,1.0583,651800000.0
2009-11-10 09:40:00,1.0583,1.05875,1.0583,1.05875,403000000.0
2009-11-10 09:45:00,1.05875,1.059,1.05815,1.059,811100000.0
2009-11-10 09:50:00,1.059,1.05975,1.05895,1.0597,576600000.0
2009-11-10 09:55:00,1.0597,1.05985,1.059,1.0593,721200000.0
2009-11-10 10:00:00,1.0593,1.0596,1.0591,1.05935,804600000.0
2009-11-10 10:05:00,1.0593,1.05945,1.0589,1.0594,955800000.0
2009-11-10 10:10:00,1.0594,1.05955,1.05885,1.05915,899500000.0
2009-11-10 10:15:00,1.05915,1.0597,1.05865,1.0596,1476400000.0
2009-11-10 10:20:00,1.05955,1.0596,1.05845,1.05895,1399800002.0
2009-11-10 10:25:00,1.05895,1.05955,1.0589,1.0594,960800001.0
2009-11-10 10:30:00,1.0594,1.0597,1.0592,1.0596,839699999.0
2009-11-10 10:35:00,1.0596,1.05975,1.0592,1.0592,833800000.0
2009-11-10 10:40:00,1.0592,1.0592,1.0585,1.0587,1042400000.0
2009-11-10 10:45:00,1.0587,1.0587,1.058,1.0582,968800000.0
2009-11-10 10:50:00,1.0582,1.05845,1.05805,1.05815,878900000.0
2009-11-10 10:55:00,1.05815,1.05855,1.0581,1.0581,1108100000.0
2009-11-10 11:00:00,1.0581,1.0582,1.05765,1.0582,913500000.0
2009-11-10 11:05:00,1.0582,1.05835,1.0581,1.05815,606000000.0
2009-11-10 11:10:00,1.0581,1.0581,1.05735,1.0575,1064300000.0
2009-11-10 11:15:00,1.0575,1.0582,1.0575,1.0582,718000000.0
2009-11-10 11:20:00,1.0582,1.05875,1.058,1.0584,1560000000.0
2009-11-10 11:25:00,1.05845,1.05865,1.05815,1.05855,977799998.0
2009-11-10 11:30:00,1.05855,1.05875,1.0579,1.05795,934700000.0
2009-11-10 11:35:00,1.0579,1.058,1.05755,1.05785,1026300000.0
2009-11-10 11:40:00,1.05785,1.058,1.05745,1.05795,1214600000.0
2009-11-10 11:45:00,1.05795,1.058,1.0574,1.05745,1002400000.0
2009-11-10 11:50:00,1.05745,1.0576,1.05705,1.0571,803900001.0
2009-11-10 11:55:00,1.0571,1.0572,1.057,1.05705,398900001.0
2009-11-10 12:00:00,1.0571,1.059,1.0571,1.05825,1416799999.0
2009-11-10 12:05:00,1.05825,1.05825,1.0576,1.0579,1991700002.0
2009-11-10 12:10:00,1.0579,1.0582,1.05725,1.05775,2240400001.0
2009-11-10 12:15:00,1.05775,1.05795,1.05715,1.05785,1403400000.0
2009-11-10 12:20:00,1.0578,1.05795,1.05735,1.0576,932499998.0
2009-11-10 12:25:00,1.0576,1.05775,1.0574,1.0574,909500000.0
2009-11-10 12:30:00,1.0574,1.05745,1.05645,1.0565,1129600000.0
2009-11-10 12:35:00,1.0565,1.05655,1.0561,1.0564,1044900000.0
2009-11-10 12:40:00,1.0564,1.0564,1.05545,1.0558,1118600001.0
2009-11-10 12:45:00,1.0558,1.0562,1.0556,1.0557,1057799999.0
2009-11-10 12:50:00,1.05575,1.0562,1.0557,1.05595,1123500001.0
2009-11-10 12:55:00,1.05595,1.05595,1.0548,1.05515,967899999.0
2009-11-10 13:00:00,1.05515,1.05605,1.05515,1.05595,837300000.0
2009-11-10 13:05:00,1.05595,1.056,1.05565,1.0558,462500000.0
2009-11-10 13:10:00,1.05585,1.0563,1.0558,1.0563,590200000.0
2009-11-10 13:15:00,1.0563,1.0563,1.05575,1.0558,1259500000.0
2009-11-10 13:20:00,1.05585,1.0561,1.0557,1.05595,709200000.0
2009-11-10 13:25:00,1.05595,1.05625,1.05555,1.05625,567600000.0
2009-11-10 13:30:00,1.05615,1.05615,1.0555,1.05555,513800000.0
2009-11-10 13:35:00,1.05555,1.05645,1.0555,1.0564,1089900000.0
2009-11-10 13:40:00,1.0564,1.05645,1.056,1.056,872600000.0
2009-11-10 13:45:00,1.05605,1.05665,1.056,1.05655,1066900004.0
2009-11-10 13:50:00,1.05655,1.0574,1.05655,1.05725,1380400001.0
2009-11-10 13:55:00,1.05725,1.05785,1.0572,1.05735,1192499997.0
2009-11-10 14:00:00,1.05735,1.0574,1.05675,1.05675,1054600000.0
2009-11-10 14:05:00,1.05675,1.0568,1.0564,1.05665,1565800003.0
2009-11-10 14:10:00,1.05665,1.0572,1.05665,1.057,943099998.0
2009-11-10 14:15:00,1.057,1.05805,1.05665,1.05795,2050200002.0
2009-11-10 14:20:00,1.05795,1.05855,1.0577,1.0583,1458000000.0
2009-11-10 14:25:00,1.0583,1.0586,1.05765,1.05775,910900001.0
2009-11-10 14:30:00,1.05775,1.0586,1.0573,1.0578,1341399999.0
2009-11-10 14:35:00,1.0578,1.0582,1.05735,1.05755,1310699997.0
2009-11-10 14:40:00,1.05755,1.05795,1.0574,1.05775,1629800002.0
2009-11-10 14:45:00,1.05775,1.0578,1.05745,1.0576,1979799994.0
2009-11-10 14:50:00,1.0576,1.058,1.05725,1.05785,1346800000.0
2009-11-10 14:55:00,1.05785,1.0585,1.05785,1.0579,1294800001.0
2009-11-10 15:00:00,1.05795,1.05835,1.05735,1.05805,2160800000.0
2009-11-10 15:05:00,1.0581,1.059,1.0581,1.05835,2008000001.0
2009-11-10 15:10:00,1.05835,1.0592,1.05835,1.059,2066500004.0
2009-11-10 15:15:00,1.05905,1.05905,1.05835,1.05865,2415300001.0
2009-11-10 15:20:00,1.05865,1.0591,1.05855,1.0586,2343400000.0
2009-11-10 15:25:00,1.0586,1.0587,1.05785,1.05805,1235599999.0
2009-11-10 15:30:00,1.05805,1.05905,1.0579,1.05825,1552899996.0
2009-11-10 15:35:00,1.05825,1.05825,1.0567,1.05675,1787499999.0
2009-11-10 15:40:00,1.0567,1.0577,1.0567,1.05765,2299199998.0
2009-11-10 15:45:00,1.05765,1.05795,1.05765,1.05785,2868199997.0
2009-11-10 15:50:00,1.05785,1.0585,1.05785,1.0581,2003000004.0
2009-11-10 15:55:00,1.0581,1.05855,1.0579,1.05835,2044700003.0
2009-11-10 16:00:00,1.05835,1.05865,1.0579,1.0581,1996799999.0
2009-11-10 16:05:00,1.0581,1.059,1.058,1.05895,2757599999.0
2009-11-10 16:10:00,1.05895,1.05925,1.0587,1.0591,2805299997.0
2009-11-10 16:15:00,1.0591,1.05915,1.05865,1.0589,1265400001.0
2009-11-10 16:20:00,1.05895,1.05925,1.05895,1.05905,1542299998.0
2009-11-10 16:25:00,1.05915,1.05955,1.05875,1.0588,1793899999.0
2009-11-10 16:30:00,1.05875,1.0589,1.05675,1.05685,4103799989.0
2009-11-10 16:35:00,1.05675,1.05705,1.0562,1.05625,2787399997.0
2009-11-10 16:40:00,1.05625,1.05645,1.05505,1.05525,3789800001.0
2009-11-10 16:45:00,1.05525,1.0557,1.05465,1.0553,3094700002.0
2009-11-10 16:50:00,1.0553,1.0553,1.0529,1.05305,4296799996.0
2009-11-10 16:55:00,1.0531,1.0546,1.05285,1.05435,3869999996.0
2009-11-10 17:00:00,1.0544,1.0547,1.0538,1.05415,3986599999.0
2009-11-10 17:05:00,1.05415,1.0543,1.0531,1.0531,3584800002.0
2009-11-10 17:10:00,1.0531,1.0533,1.0521,1.05215,2604699999.0
2009-11-10 17:15:00,1.0521,1.05225,1.05125,1.05125,3855300005.0
2009-11-10 17:20:00,1.0512,1.05135,1.05055,1.05125,4699700000.0
2009-11-10 17:25:00,1.05125,1.05125,1.05015,1.05015,3977700004.0
2009-11-10 17:30:00,1.05015,1.05125,1.04975,1.05115,2732799998.0
2009-11-10 17:35:00,1.05115,1.052,1.051,1.0519,2144299998.0
2009-11-10 17:40:00,1.0519,1.05235,1.05155,1.0517,2201300008.0
2009-11-10 17:45:00,1.0517,1.0519,1.05135,1.05175,1869900001.0
2009-11-10 17:50:00,1.05175,1.05265,1.05175,1.05265,4377600011.0
2009-11-10 17:55:00,1.05265,1.05275,1.0519,1.05195,3045800004.0
2009-11-10 18:00:00,1.05195,1.05215,1.0512,1.0521,1582700001.0
2009-11-10 18:05:00,1.0521,1.05285,1.052,1.0524,2137400001.0
2009-11-10 18:10:00,1.05235,1.0537,1.05225,1.0536,1454300000.0
2009-11-10 18:15:00,1.0536,1.0537,1.05305,1.0534,1688400000.0
2009-11-10 18:20:00,1.0534,1.05345,1.05265,1.05285,2495299999.0
2009-11-10 18:25:00,1.05285,1.0537,1.05255,1.0533,4038200003.0
2009-11-10 18:30:00,1.0533,1.05375,1.0531,1.0537,2841899995.0
2009-11-10 18:35:00,1.05365,1.05365,1.0522,1.05255,3001099999.0
2009-11-10 18:40:00,1.05245,1.053,1.05235,1.0525,2576349992.0
2009-11-10 18:45:00,1.0525,1.05255,1.05135,1.05135,1685399997.0
2009-11-10 18:50:00,1.05135,1.05205,1.05135,1.05145,1389599999.0
2009-11-10 18:55:00,1.0515,1.0519,1.0513,1.05165,1117600000.0
2009-11-10 19:00:00,1.05165,1.0523,1.05155,1.05215,690100000.0
2009-11-10 19:05:00,1.0521,1.05295,1.052,1.05285,1236800000.0
2009-11-10 19:10:00,1.05285,1.0531,1.0521,1.0521,2301449997.0
2009-11-10 19:15:00,1.0521,1.05225,1.0515,1.05195,2582100000.0
2009-11-10 19:20:00,1.05195,1.0537,1.05195,1.05355,2126700003.0
2009-11-10 19:25:00,1.0536,1.0544,1.05345,1.0541,1678099999.0
2009-11-10 19:30:00,1.0541,1.0543,1.0535,1.0535,1569100000.0
2009-11-10 19:35:00,1.0535,1.0538,1.0533,1.05345,1158899999.0
2009-11-10 19:40:00,1.05345,1.05355,1.0533,1.0535,501300000.0
2009-11-10 19:45:00,1.0535,1.05355,1.05305,1.05305,1499500002.0
2009-11-10 19:50:00,1.05305,1.0533,1.053,1.05305,973100000.0
2009-11-10 19:55:00,1.05305,1.05315,1.0525,1.05265,2425399996.0
2009-11-10 20:00:00,1.05265,1.05325,1.05255,1.0528,1480300005.0
2009-11-10 20:05:00,1.05285,1.053,1.0526,1.0529,1304300000.0
2009-11-10 20:10:00,1.0529,1.0539,1.05275,1.0539,1847099999.0
2009-11-10 20:15:00,1.05395,1.05415,1.05295,1.05305,1918699997.0
2009-11-10 20:20:00,1.0531,1.0537,1.0531,1.05325,1200999999.0
2009-11-10 20:25:00,1.05325,1.0534,1.05295,1.05305,1304300000.0
2009-11-10 20:30:00,1.05305,1.05325,1.05295,1.0531,1243400000.0
2009-11-10 20:35:00,1.0531,1.05325,1.05295,1.0531,1009900001.0
2009-11-10 20:40:00,1.0531,1.0533,1.05295,1.05295,1013900000.0
2009-11-10 20:45:00,1.05295,1.05355,1.05295,1.0532,918000000.0
2009-11-10 20:50:00,1.05315,1.0536,1.053,1.0535,1402699998.0
2009-11-10 20:55:00,1.0535,1.05365,1.05285,1.05295,1866099998.0
2009-11-10 21:00:00,1.05295,1.05325,1.05215,1.0525,2381799998.0
2009-11-10 21:05:00,1.0525,1.0526,1.05155,1.05175,2231800002.0
2009-11-10 21:10:00,1.05175,1.0519,1.05155,1.05165,1517300000.0
2009-11-10 21:15:00,1.0517,1.0518,1.0506,1.05105,1323299999.0
2009-11-10 21:20:00,1.05115,1.05135,1.05065,1.0512,547200000.0
2009-11-10 21:25:00,1.0512,1.0513,1.0509,1.05105,333000000.0
2009-11-10 21:30:00,1.0509,1.05125,1.0507,1.05085,610900000.0
2009-11-10 21:35:00,1.0508,1.05085,1.0501,1.05075,841399999.0
2009-11-10 21:40:00,1.05075,1.05095,1.05065,1.0508,573700000.0
2009-11-10 21:45:00,1.0508,1.0508,1.0503,1.0504,694000000.0
2009-11-10 21:50:00,1.0504,1.0506,1.05035,1.0505,1187499999.0
2009-11-10 21:55:00,1.0505,1.05055,1.04875,1.04915,1764600001.0
2009-11-10 22:00:00,1.04925,1.0504,1.0492,1.0502,1341600000.0
2009-11-10 22:05:00,1.0502,1.0503,1.0498,1.05015,721400000.0
2009-11-10 22:10:00,1.05015,1.0506,1.04965,1.04985,795200000.0
2009-11-10 22:15:00,1.04985,1.0502,1.04905,1.0492,887200000.0
2009-11-10 22:20:00,1.0493,1.05015,1.0493,1.04965,779900000.0
2009-11-10 22:25:00,1.04965,1.0499,1.0492,1.0499,590100000.0
2009-11-10 22:30:00,1.0499,1.0499,1.04955,1.0497,823299999.0
2009-11-10 22:35:00,1.04955,1.0498,1.04955,1.0497,630800000.0
2009-11-10 22:40:00,1.0497,1.05,1.0486,1.0494,1598200002.0
2009-11-10 22:45:00,1.0494,1.0498,1.0488,1.04895,457500000.0
2009-11-10 22:50:00,1.04895,1.0498,1.04895,1.0498,687500000.0
2009-11-10 22:55:00,1.0498,1.04995,1.04885,1.0499,1116199998.0
2009-11-10 23:00:00,1.0499,1.0499,1.04905,1.04925,189600000.0
2009-11-10 23:05:00,1.04915,1.0492,1.04805,1.0491,391900000.0
2009-11-10 23:10:00,1.0491,1.04945,1.0491,1.04935,96800000.0
2009-11-10 23:15:00,1.04935,1.04955,1.0492,1.0494,107600000.0
2009-11-10 23:20:00,1.04935,1.0494,1.0491,1.04935,316500000.0
2009-11-10 23:25:00,1.04917,1.04935,1.04915,1.04925,119600000.0
2009-11-10 23:30:00,1.0493,1.0494,1.04915,1.0493,244900000.0
2009-11-10 23:35:00,1.04925,1.04955,1.04925,1.0494,243800000.0
2009-11-10 23:40:00,1.0494,1.0495,1.04906,1.04909,179000000.0
2009-11-10 23:45:00,1.0493,1.0498,1.0492,1.04935,993300001.0
2009-11-10 23:50:00,1.04945,1.0497,1.0492,1.0495,813199996.0
2009-11-10 23:55:00,1.04955,1.04975,1.0492,1.04945,424099999.0
2009-11-11 00:00:00,1.0489,1.04935,1.0488,1.04882,75200000.0
2009-11-11 00:05:00,1.04905,1.0496,1.0488,1.04945,51200000.0
2009-11-11 00:10:00,1.04945,1.04955,1.04935,1.04955,55120000.0
2009-11-11 00:15:00,1.04955,1.0496,1.0491,1.0494,262300000.0
2009-11-11 00:20:00,1.04945,1.0498,1.0492,1.04965,513200000.0
2009-11-11 00:25:00,1.04965,1.04965,1.04895,1.0494,119600000.0
2009-11-11 00:30:00,1.0494,1.04955,1.0493,1.0495,159200000.0
2009-11-11 00:35:00,1.0495,1.0496,1.04927,1.0495,144300000.0
2009-11-11 00:40:00,1.04955,1.04985,1.0495,1.0498,349000000.0
2009-11-11 00:45:00,1.04985,1.05005,1.04975,1.04985,285500000.0
2009-11-11 00:50:00,1.0499,1.05005,1.04975,1.05005,56100000.0
2009-11-11 00:55:00,1.04963,1.05005,1.04955,1.05005,198100000.0
2009-11-11 01:00:00,1.05005,1.05005,1.04959,1.04981,255400000.0
2009-11-11 01:05:00,1.0499,1.05005,1.0494,1.0499,136600000.0
2009-11-11 01:10:00,1.04995,1.04995,1.04965,1.04965,136400000.0
2009-11-11 01:15:00,1.04965,1.04965,1.04921,1.04965,242100000.0
2009-11-11 01:20:00,1.04965,1.0497,1.04955,1.0497,151700000.0
2009-11-11 01:25:00,1.04954,1.0497,1.04954,1.04965,204000000.0
2009-11-11 01:30:00,1.04965,1.04995,1.04965,1.04995,154300000.0
2009-11-11 01:35:00,1.04995,1.05025,1.04995,1.0502,101100000.0
2009-11-11 01:40:00,1.05025,1.05025,1.04995,1.05,116000000.0
2009-11-11 01:45:00,1.05,1.05,1.04943,1.04976,134100000.0
2009-11-11 01:50:00,1.0499,1.04995,1.0497,1.04995,149100000.0
2009-11-11 01:55:00,1.04995,1.04995,1.04985,1.04995,122900000.0
2009-11-11 02:00:00,1.04995,1.04995,1.04905,1.04915,441400000.0
2009-11-11 02:05:00,1.04915,1.04935,1.0488,1.04895,444700000.0
2009-11-11 02:10:00,1.04895,1.04925,1.04875,1.04925,367600000.0
2009-11-11 02:15:00,1.04925,1.0496,1.0487,1.04895,437700000.0
2009-11-11 02:20:00,1.0489,1.04915,1.0489,1.0491,98200000.0
2009-11-11 02:25:00,1.04915,1.0493,1.04875,1.0489,241200000.0
2009-11-11 02:30:00,1.0489,1.04895,1.04875,1.04885,187700000.0
2009-11-11 02:35:00,1.0488,1.0491,1.0488,1.0489,204700000.0
2009-11-11 02:40:00,1.0489,1.04895,1.04875,1.04895,246500000.0
2009-11-11 02:45:00,1.04895,1.04895,1.0488,1.0488,114200000.0
2009-11-11 02:50:00,1.04875,1.0489,1.0482,1.04835,152200000.0
2009-11-11 02:55:00,1.04835,1.04835,1.04785,1.04835,564400001.0
2009-11-11 03:00:00,1.04825,1.04835,1.0482,1.04835,125600000.0
2009-11-11 03:05:00,1.04835,1.0491,1.04835,1.04895,312500002.0
2009-11-11 03:10:00,1.049,1.04915,1.04895,1.04905,404300000.0
2009-11-11 03:15:00,1.04905,1.04905,1.04805,1.04815,457500000.0
2009-11-11 03:20:00,1.0481,1.04845,1.04785,1.04835,320600000.0
2009-11-11 03:25:00,1.0484,1.04875,1.0483,1.04875,90200000.0
2009-11-11 03:30:00,1.04875,1.0489,1.04827,1.0489,158000000.0
2009-11-11 03:35:00,1.0489,1.04895,1.04885,1.0489,71700000.0
2009-11-11 03:40:00,1.04885,1.0489,1.0485,1.04855,127500000.0
2009-11-11 03:45:00,1.04855,1.04865,1.0485,1.04855,116700000.0
2009-11-11 03:50:00,1.04855,1.04885,1.04845,1.04885,165100000.0
2009-11-11 03:55:00,1.04885,1.04935,1.04875,1.04935,319200000.0
2009-11-11 04:00:00,1.04935,1.04935,1.04845,1.04845,402700000.0
2009-11-11 04:05:00,1.04845,1.04865,1.0484,1.04855,192200000.0
2009-11-11 04:10:00,1.04855,1.04905,1.04845,1.049,293500000.0
2009-11-11 04:15:00,1.04852,1.04965,1.04852,1.04955,268600000.0
2009-11-11 04:20:00,1.04955,1.0499,1.0495,1.04965,342400000.0
2009-11-11 04:25:00,1.04965,1.05025,1.04965,1.0497,357600000.0
2009-11-11 04:30:00,1.0497,1.0501,1.04955,1.04985,478300000.0
2009-11-11 04:35:00,1.04985,1.04985,1.04955,1.04955,119100000.0
2009-11-11 04:40:00,1.04955,1.04965,1.04945,1.04955,350300000.0
2009-11-11 04:45:00,1.04955,1.04965,1.04925,1.04925,393300000.0
2009-11-11 04:50:00,1.04925,1.04925,1.04885,1.04905,240600000.0
2009-11-11 04:55:00,1.04905,1.04905,1.0482,1.0482,497500000.0
2009-11-11 05:00:00,1.0482,1.04835,1.0475,1.048,310300000.0
2009-11-11 05:05:00,1.048,1.04875,1.04795,1.0484,383500000.0
2009-11-11 05:10:00,1.0484,1.04855,1.04825,1.04855,295300000.0
2009-11-11 05:15:00,1.04855,1.04855,1.0485,1.04855,115000000.0
2009-11-11 05:20:00,1.0485,1.04855,1.0485,1.04855,161100000.0
2009-11-11 05:25:00,1.04855,1.04895,1.04855,1.0489,169300000.0
2009-11-11 05:30:00,1.0489,1.04895,1.0487,1.04895,249600000.0
2009-11-11 05:35:00,1.04895,1.04915,1.0489,1.04905,101600000.0
2009-11-11 05:40:00,1.04905,1.04905,1.04905,1.04905,33000000.0
2009-11-11 05:45:00,1.04905,1.04925,1.04825,1.04925,154600000.0
2009-11-11 05:50:00,1.04935,1.04935,1.04915,1.04925,93200000.0
2009-11-11 05:55:00,1.04925,1.04935,1.04855,1.04885,263200000.0
2009-11-11 06:00:00,1.04885,1.0495,1.04885,1.04935,347600000.0
2009-11-11 06:05:00,1.04935,1.04935,1.04885,1.0492,409300000.0
2009-11-11 06:10:00,1.0492,1.04935,1.049,1.0492,272300000.0
2009-11-11 06:15:00,1.0492,1.04925,1.0489,1.04905,213100000.0
2009-11-11 06:20:00,1.04905,1.0491,1.04883,1.04905,232600000.0
2009-11-11 06:25:00,1.04905,1.0492,1.04905,1.04915,156800000.0
2009-11-11 06:30:00,1.04915,1.04955,1.04915,1.04955,188700000.0
2009-11-11 06:35:00,1.04955,1.04955,1.0495,1.0495,176700000.0
2009-11-11 06:40:00,1.04945,1.04965,1.04945,1.04955,213400000.0
2009-11-11 06:45:00,1.04955,1.04955,1.04945,1.04945,156900000.0
2009-11-11 06:50:00,1.04934,1.04965,1.04919,1.04965,342300000.0
2009-11-11 06:55:00,1.04965,1.04965,1.04921,1.04935,411600000.0
2009-11-11 07:00:00,1.04935,1.0495,1.04935,1.04945,168600000.0
2009-11-11 07:05:00,1.04945,1.04965,1.04945,1.04965,156900000.0
2009-11-11 07:10:00,1.04965,1.04965,1.0494,1.04945,150600000.0
2009-11-11 07:15:00,1.04945,1.04945,1.0494,1.04945,34100000.0
2009-11-11 07:20:00,1.04932,1.04975,1.04919,1.04975,150600000.0
2009-11-11 07:25:00,1.04975,1.04975,1.04965,1.04965,138000000.0
2009-11-11 07:30:00,1.04965,1.04975,1.04945,1.04945,188700000.0
2009-11-11 07:35:00,1.04945,1.04975,1.04945,1.04965,187600000.0
2009-11-11 07:40:00,1.04965,1.04965,1.04965,1.04965,293800000.0
2009-11-11 07:45:00,1.04965,1.04975,1.04965,1.04965,294100000.0
2009-11-11 07:50:00,1.04965,1.04965,1.04895,1.04925,255300000.0
2009-11-11 07:55:00,1.04911,1.0493,1.04875,1.0488,728000010.0
2009-11-11 08:00:00,1.04885,1.0491,1.04875,1.04895,408600000.0
2009-11-11 08:05:00,1.0488,1.04935,1.04865,1.04925,312500000.0
2009-11-11 08:10:00,1.04925,1.04935,1.049,1.04935,265200000.0
2009-11-11 08:15:00,1.0494,1.04945,1.04925,1.04945,130500000.0
2009-11-11 08:20:00,1.04945,1.0498,1.04945,1.04975,147600000.0
2009-11-11 08:25:00,1.04975,1.04975,1.0496,1.04975,217900000.0
2009-11-11 08:30:00,1.04975,1.0498,1.04955,1.04955,208900000.0
2009-11-11 08:35:00,1.04955,1.04955,1.049,1.04945,258200000.0
2009-11-11 08:40:00,1.0494,1.0494,1.0491,1.0492,199700000.0
2009-11-11 08:45:00,1.0492,1.04965,1.0491,1.0496,237200000.0
2009-11-11 08:50:00,1.0496,1.0496,1.04845,1.04885,484900000.0
2009-11-11 08:55:00,1.04885,1.0493,1.0486,1.04875,205400000.0
2009-11-11 09:00:00,1.04875,1.0488,1.04825,1.04845,400300000.0
2009-11-11 09:05:00,1.04845,1.0485,1.04785,1.04825,738500000.0
2009-11-11 09:10:00,1.0483,1.04835,1.04775,1.048,605100000.0
2009-11-11 09:15:00,1.04805,1.04805,1.0477,1.0479,338600000.0
2009-11-11 09:20:00,1.0479,1.048,1.0477,1.04775,869500002.0
2009-11-11 09:25:00,1.04765,1.04765,1.04695,1.04715,610900000.0
2009-11-11 09:30:00,1.04715,1.04745,1.04705,1.0472,516700000.0
2009-11-11 09:35:00,1.0472,1.04725,1.0466,1.0466,540800000.0
2009-11-11 09:40:00,1.0466,1.0468,1.04655,1.0468,367100000.0
2009-11-11 09:45:00,1.04675,1.0468,1.04605,1.0466,588700000.0
2009-11-11 09:50:00,1.04655,1.0468,1.04645,1.0467,624600000.0
2009-11-11 09:55:00,1.0467,1.04695,1.0465,1.0466,402400000.0
2009-11-11 10:00:00,1.0466,1.04675,1.04605,1.04655,1241700000.0
2009-11-11 10:05:00,1.04655,1.047,1.04615,1.04665,1003800000.0
2009-11-11 10:10:00,1.0467,1.04675,1.04545,1.04555,1633999997.0
2009-11-11 10:15:00,1.0456,1.04595,1.0455,1.0459,1334400004.0
2009-11-11 10:20:00,1.0461,1.0461,1.04495,1.04495,1001999995.0
2009-11-11 10:25:00,1.04495,1.0455,1.04495,1.0454,922000000.0
2009-11-11 10:30:00,1.0454,1.04555,1.0452,1.0453,861200000.0
2009-11-11 10:35:00,1.0453,1.046,1.04525,1.04585,701200000.0
2009-11-11 10:40:00,1.04585,1.0459,1.04525,1.04545,823000000.0
2009-11-11 10:45:00,1.04545,1.0456,1.04495,1.0452,659500000.0
2009-11-11 10:50:00,1.0453,1.0456,1.04505,1.04515,521800000.0
2009-11-11 10:55:00,1.04515,1.04645,1.04515,1.0463,598800000.0
2009-11-11 11:00:00,1.0463,1.0463,1.0456,1.04595,463200000.0
2009-11-11 11:05:00,1.04595,1.04605,1.04555,1.04575,566400000.0
2009-11-11 11:10:00,1.0457,1.0457,1.04505,1.0455,829800000.0
2009-11-11 11:15:00,1.0455,1.0457,1.0453,1.0456,387200000.0
2009-11-11 11:20:00,1.0456,1.0457,1.04545,1.04545,389100000.0
2009-11-11 11:25:00,1.04545,1.0457,1.0454,1.04555,534600000.0
2009-11-11 11:30:00,1.04555,1.04575,1.0453,1.04555,800000000.0
2009-11-11 11:35:00,1.04555,1.0458,1.04555,1.04565,437600000.0
2009-11-11 11:40:00,1.04565,1.0462,1.04535,1.04535,800700000.0
2009-11-11 11:45:00,1.04535,1.0456,1.04505,1.0451,813000000.0
2009-11-11 11:50:00,1.0451,1.04525,1.0446,1.04465,823099998.0
2009-11-11 11:55:00,1.04465,1.0458,1.04465,1.04575,683800000.0
2009-11-11 12:00:00,1.04575,1.04595,1.04535,1.04535,1542500000.0
2009-11-11 12:05:00,1.04535,1.0456,1.0452,1.0456,1122100000.0
2009-11-11 12:10:00,1.0456,1.04565,1.0453,1.04555,324700000.0
2009-11-11 12:15:00,1.04555,1.0458,1.0454,1.0458,1114000000.0
2009-11-11 12:20:00,1.0458,1.0462,1.04565,1.0461,490000000.0
2009-11-11 12:25:00,1.04615,1.04625,1.0458,1.0459,574800000.0
2009-11-11 12:30:00,1.0459,1.04635,1.04515,1.04575,1487800000.0
2009-11-11 12:35:00,1.04585,1.04665,1.0458,1.0464,726200000.0
2009-11-11 12:40:00,1.0464,1.0464,1.04525,1.04535,843200000.0
2009-11-11 12:45:00,1.04535,1.0454,1.04485,1.0449,596100000.0
2009-11-11 12:50:00,1.0449,1.0451,1.04455,1.0451,886800000.0
2009-11-11 12:55:00,1.0451,1.04535,1.04485,1.0453,1036100000.0
2009-11-11 13:00:00,1.0453,1.04565,1.04525,1.04545,559300000.0
2009-11-11 13:05:00,1.0455,1.0455,1.0451,1.0452,841800000.0
2009-11-11 13:10:00,1.0452,1.0453,1.04495,1.04495,896100002.0
2009-11-11 13:15:00,1.04495,1.0451,1.0449,1.04495,284700000.0
2009-11-11 13:20:00,1.04485,1.04495,1.0446,1.04485,428300000.0
2009-11-11 13:25:00,1.04485,1.0455,1.04475,1.0455,688900000.0
2009-11-11 13:30:00,1.0455,1.04555,1.045,1.04525,706300000.0
2009-11-11 13:35:00,1.0453,1.0457,1.0452,1.04545,417100000.0
2009-11-11 13:40:00,1.04545,1.04605,1.04535,1.04605,478199999.0
2009-11-11 13:45:00,1.04605,1.04625,1.04565,1.0457,487200000.0
2009-11-11 13:50:00,1.0457,1.0459,1.04545,1.04555,442800000.0
2009-11-11 13:55:00,1.04555,1.04565,1.04515,1.04515,511400000.0
2009-11-11 14:00:00,1.0452,1.0457,1.04515,1.04565,773800000.0
2009-11-11 14:05:00,1.04565,1.0457,1.04525,1.04525,406700000.0
2009-11-11 14:10:00,1.04525,1.04525,1.04485,1.0449,295700000.0
2009-11-11 14:15:00,1.0449,1.04525,1.0446,1.04475,766700000.0
2009-11-11 14:20:00,1.04475,1.0456,1.0447,1.045,954399997.0
2009-11-11 14:25:00,1.04505,1.0457,1.04505,1.0454,816100000.0
2009-11-11 14:30:00,1.0454,1.0454,1.0449,1.0452,647400000.0
2009-11-11 14:35:00,1.04515,1.04535,1.04485,1.04515,1360000000.0
2009-11-11 14:40:00,1.04515,1.04515,1.04445,1.04465,1389800002.0
2009-11-11 14:45:00,1.04465,1.0451,1.0445,1.045,357700000.0
2009-11-11 14:50:00,1.045,1.045,1.0442,1.0445,1118700000.0
2009-11-11 14:55:00,1.0445,1.0448,1.0442,1.04425,1571799999.0
2009-11-11 15:00:00,1.04425,1.04425,1.0438,1.04395,1665000005.0
2009-11-11 15:05:00,1.0439,1.04395,1.04315,1.04345,2301300000.0
2009-11-11 15:10:00,1.0434,1.04375,1.0433,1.0435,2334599998.0
2009-11-11 15:15:00,1.0435,1.0436,1.04345,1.04355,1027400000.0
2009-11-11 15:20:00,1.04355,1.0443,1.0435,1.0443,2128399998.0
2009-11-11 15:25:00,1.0443,1.04455,1.04405,1.04405,1506600001.0
2009-11-11 15:30:00,1.0441,1.04425,1.04365,1.04415,2027800002.0
2009-11-11 15:35:00,1.0441,1.04545,1.04395,1.04535,2726400000.0
2009-11-11 15:40:00,1.0453,1.0453,1.04485,1.04495,1773099997.0
2009-11-11 15:45:00,1.04495,1.04515,1.04425,1.04445,2193700004.0
2009-11-11 15:50:00,1.04445,1.04485,1.04445,1.04485,1249400000.0
2009-11-11 15:55:00,1.04485,1.04505,1.0446,1.04475,1424400000.0
2009-11-11 16:00:00,1.04475,1.04535,1.0444,1.0444,1748400000.0
2009-11-11 16:05:00,1.04445,1.04535,1.0441,1.0451,2233090000.0
2009-11-11 16:10:00,1.0451,1.0456,1.0451,1.04555,2191900001.0
2009-11-11 16:15:00,1.0455,1.046,1.0454,1.0455,1395299999.0
2009-11-11 16:20:00,1.04545,1.04565,1.04535,1.0456,707600000.0
2009-11-11 16:25:00,1.0456,1.04585,1.0455,1.0457,713100001.0
2009-11-11 16:30:00,1.0457,1.04605,1.0453,1.04595,2137400002.0
2009-11-11 16:35:00,1.04595,1.04635,1.0454,1.04585,2605600002.0
2009-11-11 16:40:00,1.04585,1.046,1.04535,1.0455,2036100000.0
2009-11-11 16:45:00,1.04545,1.0463,1.04535,1.0454,2601000002.0
2009-11-11 16:50:00,1.04545,1.0457,1.04505,1.04535,1538100001.0
2009-11-11 16:55:00,1.04535,1.04535,1.04435,1.0447,2630400001.0
2009-11-11 17:00:00,1.04475,1.0456,1.0444,1.04525,2271899998.0
2009-11-11 17:05:00,1.0452,1.0456,1.04455,1.04455,1814399997.0
2009-11-11 17:10:00,1.04455,1.04455,1.04385,1.04395,1963100000.0
2009-11-11 17:15:00,1.04395,1.0443,1.0435,1.0438,2816199999.0
2009-11-11 17:20:00,1.0438,1.0441,1.04345,1.04385,2306299998.0
2009-11-11 17:25:00,1.04385,1.04465,1.04385,1.04405,2329100003.0
2009-11-11 17:30:00,1.04405,1.045,1.04395,1.04445,2219799998.0
2009-11-11 17:35:00,1.04445,1.04525,1.0442,1.04515,2406899999.0
2009-11-11 17:40:00,1.04505,1.0457,1.04445,1.04545,2272299999.0
2009-11-11 17:45:00,1.04545,1.0464,1.0452,1.04615,1930299999.0
2009-11-11 17:50:00,1.04615,1.04725,1.0459,1.047,1648300000.0
2009-11-11 17:55:00,1.047,1.04735,1.04555,1.04565,2510399999.0
2009-11-11 18:00:00,1.04575,1.0458,1.04505,1.04565,2653800017.0
2009-11-11 18:05:00,1.04565,1.0482,1.04565,1.0481,2281900000.0
2009-11-11 18:10:00,1.0481,1.0482,1.04615,1.0467,3331100000.0
2009-11-11 18:15:00,1.0467,1.04725,1.04535,1.04535,2449500000.0
2009-11-11 18:20:00,1.04535,1.04585,1.04495,1.04545,1551699996.0
2009-11-11 18:25:00,1.04545,1.0465,1.0453,1.04565,1134600000.0
2009-11-11 18:30:00,1.04565,1.04625,1.04555,1.04605,1402200000.0
2009-11-11 18:35:00,1.04595,1.04625,1.0449,1.04535,1552900000.0
2009-11-11 18:40:00,1.0453,1.04585,1.04495,1.0458,679800000.0
2009-11-11 18:45:00,1.04585,1.0464,1.04585,1.0464,484300000.0
2009-11-11 18:50:00,1.0465,1.0477,1.0463,1.047,1939400002.0
2009-11-11 18:55:00,1.0471,1.0478,1.0464,1.04655,2080000001.0
2009-11-11 19:00:00,1.0468,1.04725,1.04625,1.04665,1778200001.0
2009-11-11 19:05:00,1.04665,1.04765,1.0465,1.0471,1337300000.0
2009-11-11 19:10:00,1.04715,1.04725,1.04665,1.04675,825000000.0
2009-11-11 19:15:00,1.0468,1.04775,1.0468,1.0475,1262700000.0
2009-11-11 19:20:00,1.0475,1.04775,1.0469,1.04715,727500000.0
2009-11-11 19:25:00,1.04715,1.04715,1.04635,1.04635,761679999.0
2009-11-11 19:30:00,1.04635,1.04635,1.04545,1.04555,1728700000.0
2009-11-11 19:35:00,1.0456,1.04575,1.04515,1.04575,1124050001.0
2009-11-11 19:40:00,1.0458,1.04595,1.04515,1.04585,1433600002.0
2009-11-11 19:45:00,1.04585,1.04615,1.0451,1.0456,1646599999.0
2009-11-11 19:50:00,1.04565,1.04595,1.0455,1.0455,772499999.0
2009-11-11 19:55:00,1.0455,1.04635,1.0455,1.0463,1718600000.0
2009-11-11 20:00:00,1.0463,1.0466,1.04565,1.0457,839999999.0
2009-11-11 20:05:00,1.0457,1.04635,1.0457,1.0459,1392100001.0
2009-11-11 20:10:00,1.0459,1.04635,1.04575,1.04585,853300000.0
2009-11-11 20:15:00,1.04575,1.04625,1.04575,1.0459,573600000.0
2009-11-11 20:20:00,1.0459,1.0464,1.04575,1.04635,452400000.0
2009-11-11 20:25:00,1.04635,1.0464,1.04625,1.04625,336900000.0
2009-11-11 20:30:00,1.04625,1.0463,1.04575,1.04595,759100001.0
2009-11-11 20:35:00,1.04595,1.0469,1.04585,1.04685,747900000.0
2009-11-11 20:40:00,1.04685,1.04765,1.0468,1.04765,1257900000.0
2009-11-11 20:45:00,1.04765,1.0477,1.0471,1.0474,814400000.0
2009-11-11 20:50:00,1.0474,1.0478,1.0471,1.04715,954600001.0
2009-11-11 20:55:00,1.04715,1.0477,1.0466,1.04715,1337200000.0
2009-11-11 21:00:00,1.04715,1.04725,1.0465,1.0468,1125900000.0
2009-11-11 21:05:00,1.0468,1.04695,1.0457,1.04575,1128500001.0
2009-11-11 21:10:00,1.04575,1.0463,1.04575,1.0462,1020100002.0
2009-11-11 21:15:00,1.0462,1.04695,1.0459,1.04645,1112799999.0
2009-11-11 21:20:00,1.04655,1.0468,1.0464,1.0468,914799999.0
2009-11-11 21:25:00,1.04675,1.04685,1.04635,1.04645,771700000.0
2009-11-11 21:30:00,1.04655,1.04685,1.04625,1.0463,686400000.0
2009-11-11 21:35:00,1.04635,1.0466,1.0463,1.0466,305699999.0
2009-11-11 21:40:00,1.0466,1.0469,1.0465,1.04665,727800000.0
2009-11-11 21:45:00,1.04665,1.0467,1.0463,1.0463,658200000.0
2009-11-11 21:50:00,1.0463,1.0464,1.0461,1.04625,1284300000.0
2009-11-11 21:55:00,1.04625,1.0465,1.04615,1.04625,861900001.0
2009-11-11 22:00:00,1.0462,1.04635,1.046,1.0461,875400000.0
2009-11-11 22:05:00,1.0461,1.04615,1.0458,1.04595,521000001.0
2009-11-11 22:10:00,1.04595,1.04665,1.04595,1.046,685100001.0
2009-11-11 22:15:00,1.046,1.04645,1.0458,1.046,561700001.0
2009-11-11 22:20:00,1.046,1.04625,1.04575,1.04575,651200000.0
2009-11-11 22:25:00,1.0457,1.04575,1.0453,1.0454,698650000.0
2009-11-11 22:30:00,1.04545,1.0459,1.045,1.0459,1111900000.0
2009-11-11 22:35:00,1.04585,1.0461,1.0457,1.0459,1042199999.0
2009-11-11 22:40:00,1.0459,1.0462,1.0459,1.04605,687000000.0
2009-11-11 22:45:00,1.04605,1.0464,1.0458,1.0458,2325400010.0
2009-11-11 22:50:00,1.04575,1.04625,1.0456,1.046,1160600000.0
2009-11-11 22:55:00,1.046,1.04615,1.04585,1.04595,674000000.0
2009-11-11 23:00:00,1.04595,1.04595,1.04575,1.04575,134800000.0
2009-11-11 23:05:00,1.04575,1.0459,1.0452,1.04535,160400000.0
2009-11-11 23:10:00,1.04545,1.0457,1.04535,1.04565,190200000.0
2009-11-11 23:15:00,1.0458,1.046,1.04515,1.04535,293500000.0
2009-11-11 23:20:00,1.04535,1.0455,1.04477,1.0455,199900000.0
2009-11-11 23:25:00,1.0455,1.04565,1.04495,1.0456,133500000.0
2009-11-11 23:30:00,1.04555,1.04555,1.0451,1.04535,133600000.0
2009-11-11 23:35:00,1.04535,1.04535,1.04467,1.04525,72000000.0
2009-11-11 23:40:00,1.04525,1.04525,1.0449,1.04495,38200000.0
2009-11-11 23:45:00,1.04495,1.04525,1.04495,1.04525,135400000.0
2009-11-11 23:50:00,1.04515,1.04515,1.04495,1.04495,233600000.0
2009-11-11 23:55:00,1.04495,1.04495,1.0447,1.0447,278100000.0
2009-11-12 00:00:00,1.0447,1.0448,1.04445,1.04455,30000000.0
2009-11-12 00:05:00,1.04455,1.04465,1.0445,1.04455,50500000.0
2009-11-12 00:10:00,1.04455,1.0446,1.04418,1.04433,182100000.0
2009-11-12 00:15:00,1.04427,1.04445,1.04406,1.0444,144400000.0
2009-11-12 00:20:00,1.0444,1.04445,1.04414,1.04429,150300000.0
2009-11-12 00:25:00,1.0442,1.04445,1.04399,1.0443,183900000.0
2009-11-12 00:30:00,1.04435,1.04435,1.04397,1.04425,160200000.0
2009-11-12 00:35:00,1.04391,1.0443,1.04391,1.0443,204300000.0
2009-11-12 00:40:00,1.04393,1.0443,1.0438,1.04425,303700000.0
2009-11-12 00:45:00,1.04425,1.0443,1.04394,1.0443,346600000.0
2009-11-12 00:50:00,1.04425,1.0448,1.04405,1.04455,217900000.0
2009-11-12 00:55:00,1.04455,1.04465,1.04425,1.04445,123900000.0
2009-11-12 01:00:00,1.04445,1.04445,1.04401,1.0443,149400000.0
2009-11-12 01:05:00,1.04435,1.0445,1.04407,1.0444,258600000.0
2009-11-12 01:10:00,1.04445,1.04445,1.0444,1.04445,48700000.0
2009-11-12 01:15:00,1.04445,1.0446,1.0444,1.0446,119400000.0
2009-11-12 01:20:00,1.04445,1.0448,1.04445,1.0448,318700000.0
2009-11-12 01:25:00,1.0448,1.04485,1.04465,1.04485,115600000.0
2009-11-12 01:30:00,1.04485,1.04485,1.0445,1.04485,158000000.0
2009-11-12 01:35:00,1.04485,1.0449,1.0447,1.04485,80500000.0
2009-11-12 01:40:00,1.04485,1.0449,1.04475,1.04475,58400000.0
2009-11-12 01:45:00,1.04475,1.04485,1.04475,1.04485,56100000.0
2009-11-12 01:50:00,1.04485,1.04485,1.0447,1.0447,65700000.0
2009-11-12 01:55:00,1.0447,1.04475,1.0446,1.0446,75900000.0
2009-11-12 02:00:00,1.0446,1.04475,1.0443,1.0444,288400000.0
2009-11-12 02:05:00,1.0444,1.04445,1.0443,1.0444,226700000.0
2009-11-12 02:10:00,1.0444,1.0445,1.0444,1.04445,189300000.0
2009-11-12 02:15:00,1.0445,1.0446,1.04445,1.0446,204500000.0
2009-11-12 02:20:00,1.0446,1.0446,1.04445,1.04445,194800000.0
2009-11-12 02:25:00,1.0445,1.0445,1.04405,1.0441,291500000.0
2009-11-12 02:30:00,1.0441,1.0441,1.04235,1.0425,591000001.0
2009-11-12 02:35:00,1.0425,1.04295,1.0424,1.04245,335600000.0
2009-11-12 02:40:00,1.04245,1.0433,1.0421,1.04305,484700000.0
2009-11-12 02:45:00,1.04305,1.0437,1.043,1.04355,192300000.0
2009-11-12 02:50:00,1.04355,1.0436,1.04245,1.04245,448800000.0
2009-11-12 02:55:00,1.04245,1.0428,1.0423,1.04275,319200000.0
2009-11-12 03:00:00,1.04275,1.04305,1.04255,1.043,320800000.0
2009-11-12 03:05:00,1.043,1.0431,1.04285,1.043,227700000.0
2009-11-12 03:10:00,1.043,1.04355,1.043,1.04335,272700000.0
2009-11-12 03:15:00,1.04335,1.04335,1.0431,1.0433,154900000.0
2009-11-12 03:20:00,1.0433,1.0433,1.04295,1.04305,247100000.0
2009-11-12 03:25:00,1.04305,1.04305,1.0427,1.04285,156900000.0
2009-11-12 03:30:00,1.04295,1.04305,1.0428,1.0429,199500000.0
2009-11-12 03:35:00,1.04285,1.04315,1.0427,1.04282,142600000.0
2009-11-12 03:40:00,1.04305,1.04325,1.043,1.04325,197500000.0
2009-11-12 03:45:00,1.0433,1.04345,1.0433,1.04335,79000000.0
2009-11-12 03:50:00,1.04335,1.0436,1.0431,1.0433,200700000.0
2009-11-12 03:55:00,1.0433,1.0436,1.04315,1.04335,295000000.0
2009-11-12 04:00:00,1.04335,1.04335,1.0429,1.043,405100000.0
2009-11-12 04:05:00,1.043,1.043,1.04265,1.0429,303200000.0
2009-11-12 04:10:00,1.0429,1.04325,1.0429,1.04305,335000000.0
2009-11-12 04:15:00,1.04305,1.0434,1.04305,1.04335,510800000.0
2009-11-12 04:20:00,1.04335,1.04355,1.04308,1.04324,326800000.0
2009-11-12 04:25:00,1.0434,1.04405,1.0433,1.04395,216700000.0
2009-11-12 04:30:00,1.04395,1.04405,1.04385,1.044,261400000.0
2009-11-12 04:35:00,1.044,1.04435,1.04394,1.0441,225000000.0
2009-11-12 04:40:00,1.0441,1.0441,1.0436,1.04375,305000000.0
2009-11-12 04:45:00,1.04375,1.04405,1.04365,1.04365,212000000.0
2009-11-12 04:50:00,1.04365,1.04375,1.04335,1.0434,152500000.0
2009-11-12 04:55:00,1.0434,1.0434,1.04296,1.04325,192800000.0
2009-11-12 05:00:00,1.04325,1.0434,1.04315,1.0432,365100000.0
2009-11-12 05:05:00,1.04315,1.04315,1.0428,1.04295,347600000.0
2009-11-12 05:10:00,1.04295,1.0431,1.04145,1.0418,723200000.0
2009-11-12 05:15:00,1.04185,1.04205,1.0416,1.04205,315800000.0
2009-11-12 05:20:00,1.04215,1.0426,1.04205,1.04255,406800000.0
2009-11-12 05:25:00,1.04255,1.04255,1.04245,1.04255,156400000.0
2009-11-12 05:30:00,1.04255,1.04255,1.04255,1.04255,80500000.0
2009-11-12 05:35:00,1.04255,1.04275,1.0425,1.04275,63000000.0
2009-11-12 05:40:00,1.04275,1.04345,1.0427,1.04335,268500000.0
2009-11-12 05:45:00,1.04335,1.0434,1.04325,1.0433,120600000.0
2009-11-12 05:50:00,1.04335,1.04375,1.0433,1.04375,165200000.0
2009-11-12 05:55:00,1.04375,1.0441,1.04375,1.044,135100000.0
2009-11-12 06:00:00,1.044,1.044,1.04365,1.0439,230500000.0
2009-11-12 06:05:00,1.04395,1.04395,1.04365,1.04365,134100000.0
2009-11-12 06:10:00,1.04365,1.04365,1.0435,1.04355,163400000.0
2009-11-12 06:15:00,1.04355,1.04375,1.04345,1.04365,120700000.0
2009-11-12 06:20:00,1.04365,1.04385,1.04365,1.04365,65800000.0
2009-11-12 06:25:00,1.04365,1.04365,1.04345,1.04365,121700000.0
2009-11-12 06:30:00,1.04365,1.04395,1.04355,1.04395,121100000.0
2009-11-12 06:35:00,1.04395,1.04405,1.04385,1.04395,392800000.0
2009-11-12 06:40:00,1.04395,1.04425,1.0439,1.0441,370700000.0
2009-11-12 06:45:00,1.04415,1.04415,1.044,1.044,153300000.0
2009-11-12 06:50:00,1.044,1.04415,1.044,1.044,199100000.0
2009-11-12 06:55:00,1.044,1.0441,1.04395,1.04405,267800000.0
2009-11-12 07:00:00,1.04405,1.04405,1.04375,1.04375,261400000.0
2009-11-12 07:05:00,1.04375,1.0441,1.04375,1.044,178600000.0
2009-11-12 07:10:00,1.044,1.04415,1.04395,1.04415,415099998.0
2009-11-12 07:15:00,1.04415,1.0442,1.04405,1.0441,191800000.0
2009-11-12 07:20:00,1.0441,1.0441,1.044,1.0441,180700000.0
2009-11-12 07:25:00,1.0441,1.0441,1.04395,1.04395,380400000.0
2009-11-12 07:30:00,1.04395,1.04395,1.04385,1.04385,251500000.0
2009-11-12 07:35:00,1.04385,1.04385,1.04355,1.04355,125000000.0
2009-11-12 07:40:00,1.04365,1.04385,1.04285,1.04295,322800000.0
2009-11-12 07:45:00,1.04295,1.04305,1.04249,1.04285,758700000.0
2009-11-12 07:50:00,1.04285,1.04305,1.04285,1.04305,90900000.0
2009-11-12 07:55:00,1.04305,1.0432,1.04305,1.0431,142000000.0
2009-11-12 08:00:00,1.0431,1.0433,1.04305,1.04305,174300000.0
2009-11-12 08:05:00,1.043,1.04305,1.0428,1.04285,106000000.0
2009-11-12 08:10:00,1.04285,1.04385,1.04285,1.04385,157000000.0
2009-11-12 08:15:00,1.04385,1.044,1.04345,1.0438,543500000.0
2009-11-12 08:20:00,1.0438,1.04395,1.0437,1.0438,416900000.0
2009-11-12 08:25:00,1.0438,1.0442,1.0438,1.04405,201800000.0
2009-11-12 08:30:00,1.04405,1.04425,1.044,1.04405,325700000.0
2009-11-12 08:35:00,1.0441,1.0445,1.0441,1.04425,271100000.0
2009-11-12 08:40:00,1.04425,1.04425,1.044,1.04405,193300000.0
2009-11-12 08:45:00,1.04405,1.04405,1.0439,1.0439,213000000.0
2009-11-12 08:50:00,1.04395,1.04405,1.0433,1.0433,298300000.0
2009-11-12 08:55:00,1.0433,1.0438,1.0432,1.0438,175400000.0
2009-11-12 09:00:00,1.04385,1.0441,1.0433,1.04335,510700000.0
2009-11-12 09:05:00,1.04335,1.04385,1.04335,1.04375,226200000.0
2009-11-12 09:10:00,1.04375,1.04375,1.0433,1.04345,399500000.0
2009-11-12 09:15:00,1.04345,1.04345,1.0428,1.04315,325000000.0
2009-11-12 09:20:00,1.04315,1.04365,1.04315,1.0434,254000000.0
2009-11-12 09:25:00,1.0434,1.04365,1.0434,1.04345,407400000.0
2009-11-12 09:30:00,1.04345,1.0444,1.04335,1.0434,1457699997.0
2009-11-12 09:35:00,1.0434,1.04355,1.04315,1.0432,558100000.0
2009-11-12 09:40:00,1.0432,1.04325,1.04285,1.04305,815800001.0
2009-11-12 09:45:00,1.04305,1.044,1.0427,1.044,1124100002.0
2009-11-12 09:50:00,1.044,1.04475,1.044,1.0446,894200003.0
2009-11-12 09:55:00,1.0446,1.04525,1.0443,1.045,976400001.0
2009-11-12 10:00:00,1.0451,1.0458,1.0451,1.0455,905700000.0
2009-11-12 10:05:00,1.0455,1.04565,1.0446,1.04525,695000001.0
2009-11-12 10:10:00,1.04525,1.0458,1.04505,1.04575,1461400000.0
2009-11-12 10:15:00,1.04575,1.0461,1.04485,1.04535,1520900006.0
2009-11-12 10:20:00,1.04535,1.0456,1.04505,1.0451,812700000.0
2009-11-12 10:25:00,1.0451,1.04535,1.045,1.04525,719100000.0
2009-11-12 10:30:00,1.04525,1.04535,1.0449,1.04535,380200000.0
2009-11-12 10:35:00,1.04535,1.04585,1.04515,1.04515,497300000.0
2009-11-12 10:40:00,1.04515,1.04545,1.045,1.04545,826800002.0
2009-11-12 10:45:00,1.04545,1.04545,1.04475,1.04515,1090700000.0
2009-11-12 10:50:00,1.04515,1.0459,1.04515,1.0458,755000000.0
2009-11-12 10:55:00,1.0458,1.04585,1.04545,1.0458,556600000.0
2009-11-12 11:00:00,1.04585,1.04735,1.0458,1.04705,862600000.0
2009-11-12 11:05:00,1.04705,1.0477,1.0466,1.04675,1381200005.0
2009-11-12 11:10:00,1.04675,1.04745,1.04645,1.04745,886500002.0
2009-11-12 11:15:00,1.04745,1.0481,1.04745,1.0481,1036700000.0
2009-11-12 11:20:00,1.0481,1.04865,1.04785,1.0481,1382899999.0
2009-11-12 11:25:00,1.0481,1.0485,1.0476,1.0485,723500001.0
2009-11-12 11:30:00,1.0485,1.0488,1.0482,1.04835,899800000.0
2009-11-12 11:35:00,1.04835,1.04835,1.04795,1.0482,618200000.0
2009-11-12 11:40:00,1.0482,1.0482,1.048,1.048,458000000.0
2009-11-12 11:45:00,1.048,1.04815,1.04755,1.04755,486600000.0
2009-11-12 11:50:00,1.0476,1.04775,1.0475,1.04775,451500000.0
2009-11-12 11:55:00,1.04775,1.0491,1.04775,1.0487,879400001.0
2009-11-12 12:00:00,1.04875,1.04875,1.04795,1.0481,841300000.0
2009-11-12 12:05:00,1.04805,1.0487,1.04795,1.04815,1527400001.0
2009-11-12 12:10:00,1.0481,1.04815,1.0474,1.0478,1643800003.0
2009-11-12 12:15:00,1.0478,1.0482,1.0473,1.04755,1393199998.0
2009-11-12 12:20:00,1.04755,1.0482,1.04695,1.047,1249900000.0
2009-11-12 12:25:00,1.0471,1.0478,1.0471,1.0478,966700001.0
2009-11-12 12:30:00,1.0478,1.04785,1.04685,1.0473,1124300000.0
2009-11-12 12:35:00,1.0473,1.04795,1.04715,1.04795,701300000.0
2009-11-12 12:40:00,1.04795,1.04795,1.04735,1.04735,605100000.0
2009-11-12 12:45:00,1.04735,1.04745,1.047,1.0471,469200000.0
2009-11-12 12:50:00,1.0471,1.04765,1.0471,1.04755,798199999.0
2009-11-12 12:55:00,1.04755,1.04755,1.0468,1.04735,658999997.0
2009-11-12 13:00:00,1.04735,1.0474,1.04715,1.0473,340300000.0
2009-11-12 13:05:00,1.0473,1.0478,1.0473,1.0476,578700000.0
2009-11-12 13:10:00,1.0476,1.04785,1.04745,1.0478,786400001.0
2009-11-12 13:15:00,1.0478,1.0479,1.04765,1.04765,534200000.0
2009-11-12 13:20:00,1.04765,1.04795,1.0476,1.04795,339200000.0
2009-11-12 13:25:00,1.04795,1.04795,1.0473,1.0474,409900005.0
2009-11-12 13:30:00,1.0474,1.0484,1.04735,1.0484,563100000.0
2009-11-12 13:35:00,1.0484,1.0487,1.048,1.04835,743499999.0
2009-11-12 13:40:00,1.04835,1.0487,1.0483,1.04855,636600000.0
2009-11-12 13:45:00,1.04855,1.0488,1.0483,1.0487,673200000.0
2009-11-12 13:50:00,1.0487,1.04875,1.04865,1.04865,261500000.0
2009-11-12 13:55:00,1.0485,1.0488,1.0483,1.04855,501000000.0
2009-11-12 14:00:00,1.04855,1.0489,1.0482,1.0488,1264200000.0
2009-11-12 14:05:00,1.04885,1.04965,1.0488,1.04965,694300000.0
2009-11-12 14:10:00,1.04965,1.0497,1.04905,1.0496,1282700000.0
2009-11-12 14:15:00,1.0496,1.0508,1.0496,1.05075,1635800003.0
2009-11-12 14:20:00,1.05075,1.053,1.05065,1.05275,1430700002.0
2009-11-12 14:25:00,1.0527,1.05355,1.05245,1.0535,1625500006.0
2009-11-12 14:30:00,1.0535,1.05455,1.0533,1.05345,3056100003.0
2009-11-12 14:35:00,1.05355,1.0545,1.05335,1.05385,2148999999.0
2009-11-12 14:40:00,1.05385,1.0539,1.0525,1.05325,3267270001.0
2009-11-12 14:45:00,1.0534,1.0536,1.05255,1.0526,2367800001.0
2009-11-12 14:50:00,1.0526,1.05295,1.05185,1.05205,1539000000.0
2009-11-12 14:55:00,1.05205,1.05225,1.05175,1.0521,758600000.0
2009-11-12 15:00:00,1.05205,1.0524,1.05175,1.05215,2538200000.0
2009-11-12 15:05:00,1.05215,1.05235,1.05145,1.05165,1520699999.0
2009-11-12 15:10:00,1.05165,1.0524,1.05155,1.05205,1930199999.0
2009-11-12 15:15:00,1.0521,1.05225,1.05145,1.05145,2012000000.0
2009-11-12 15:20:00,1.05145,1.0519,1.05125,1.05175,3182499999.0
2009-11-12 15:25:00,1.05175,1.0519,1.05145,1.05165,1757300000.0
2009-11-12 15:30:00,1.05165,1.052,1.05055,1.05175,1125000000.0
2009-11-12 15:35:00,1.05175,1.0518,1.05105,1.05135,881900000.0
2009-11-12 15:40:00,1.05135,1.0514,1.04915,1.0493,2838700001.0
2009-11-12 15:45:00,1.0493,1.0495,1.04905,1.04935,1761999998.0
2009-11-12 15:50:00,1.04935,1.0504,1.04935,1.05035,2043700001.0
2009-11-12 15:55:00,1.0503,1.05045,1.05015,1.05035,931099999.0
2009-11-12 16:00:00,1.0504,1.05055,1.04875,1.0494,2764700000.0
2009-11-12 16:05:00,1.04945,1.0496,1.04845,1.04955,2646200009.0
2009-11-12 16:10:00,1.0496,1.04995,1.0489,1.04895,1605099996.0
2009-11-12 16:15:00,1.04895,1.0491,1.04825,1.04845,2707199990.0
2009-11-12 16:20:00,1.04845,1.0494,1.0483,1.04895,2750199998.0
2009-11-12 16:25:00,1.04895,1.0495,1.0488,1.04885,1637899999.0
2009-11-12 16:30:00,1.04885,1.0492,1.04845,1.0489,2052800003.0
2009-11-12 16:35:00,1.0489,1.05055,1.04885,1.05005,1182000000.0
2009-11-12 16:40:00,1.05005,1.05055,1.04905,1.04975,1604999996.0
2009-11-12 16:45:00,1.04985,1.05005,1.0486,1.04905,1664400004.0
2009-11-12 16:50:00,1.0491,1.0492,1.0483,1.04905,2494099996.0
2009-11-12 16:55:00,1.049,1.04915,1.0484,1.04885,2414499999.0
2009-11-12 17:00:00,1.0488,1.04965,1.04845,1.04945,3009299999.0
2009-11-12 17:05:00,1.04945,1.0513,1.04935,1.05095,3155299997.0
2009-11-12 17:10:00,1.05095,1.05185,1.05075,1.0514,3418300000.0
2009-11-12 17:15:00,1.05145,1.05375,1.05075,1.05305,3148099999.0
2009-11-12 17:20:00,1.053,1.05335,1.052,1.052,4210900001.0
2009-11-12 17:25:00,1.05205,1.0525,1.0511,1.0515,3316839997.0
2009-11-12 17:30:00,1.05155,1.05235,1.05125,1.05155,2200899996.0
2009-11-12 17:35:00,1.05155,1.05205,1.05135,1.05195,1772099998.0
2009-11-12 17:40:00,1.05195,1.05255,1.05045,1.05045,2100800001.0
2009-11-12 17:45:00,1.0505,1.05085,1.04925,1.04945,2618600003.0
2009-11-12 17:50:00,1.0495,1.0496,1.0478,1.0481,3416199998.0
2009-11-12 17:55:00,1.0481,1.0493,1.04805,1.0483,1638800001.0
2009-11-12 18:00:00,1.0483,1.04955,1.0483,1.04905,2694900000.0
2009-11-12 18:05:00,1.04905,1.05055,1.049,1.05045,1340000000.0
2009-11-12 18:10:00,1.05045,1.052,1.0503,1.05195,1026300000.0
2009-11-12 18:15:00,1.05195,1.05205,1.05055,1.05065,1880499998.0
2009-11-12 18:20:00,1.0507,1.05145,1.05065,1.0509,1849000000.0
2009-11-12 18:25:00,1.05085,1.05205,1.05085,1.05195,2525600004.0
2009-11-12 18:30:00,1.05195,1.0532,1.05195,1.05205,3100400001.0
2009-11-12 18:35:00,1.05225,1.0532,1.05225,1.05245,1837299999.0
2009-11-12 18:40:00,1.05245,1.0533,1.0517,1.0517,1804199999.0
2009-11-12 18:45:00,1.0517,1.05275,1.051,1.05235,1618600001.0
2009-11-12 18:50:00,1.05235,1.0532,1.0522,1.0531,814700001.0
2009-11-12 18:55:00,1.05305,1.0534,1.0513,1.05135,1946500001.0
2009-11-12 19:00:00,1.05135,1.05215,1.05135,1.05165,1108300001.0
2009-11-12 19:05:00,1.05165,1.0522,1.0515,1.05155,1777600003.0
2009-11-12 19:10:00,1.05155,1.05205,1.0515,1.05175,1211200000.0
2009-11-12 19:15:00,1.05175,1.0518,1.051,1.0511,838000002.0
2009-11-12 19:20:00,1.05115,1.05145,1.05075,1.05115,1254699999.0
2009-11-12 19:25:00,1.05115,1.0515,1.05115,1.0514,734400003.0
2009-11-12 19:30:00,1.05145,1.0525,1.05145,1.05225,1267500001.0
2009-11-12 19:35:00,1.05225,1.05235,1.05155,1.05185,1197100001.0
2009-11-12 19:40:00,1.05185,1.05195,1.05135,1.05155,762600000.0
2009-11-12 19:45:00,1.05155,1.05185,1.0512,1.0512,1276600001.0
2009-11-12 19:50:00,1.0512,1.0513,1.0506,1.0511,1419999999.0
2009-11-12 19:55:00,1.0511,1.05205,1.05105,1.05165,997100000.0
2009-11-12 20:00:00,1.05165,1.0527,1.0516,1.0525,1028800000.0
2009-11-12 20:05:00,1.0524,1.0535,1.0521,1.0534,1261200000.0
2009-11-12 20:10:00,1.0533,1.05395,1.05295,1.05345,1546299993.0
2009-11-12 20:15:00,1.05345,1.05355,1.0524,1.0524,2020600000.0
2009-11-12 20:20:00,1.0524,1.05315,1.05205,1.0528,1337700000.0
2009-11-12 20:25:00,1.0528,1.0536,1.0528,1.0532,343100000.0
2009-11-12 20:30:00,1.05325,1.05345,1.05295,1.0531,569500000.0
2009-11-12 20:35:00,1.05305,1.05335,1.05305,1.0533,407400000.0
2009-11-12 20:40:00,1.0533,1.05355,1.05315,1.05325,1176390000.0
2009-11-12 20:45:00,1.05325,1.0534,1.05245,1.0525,1468200000.0
2009-11-12 20:50:00,1.0525,1.05305,1.05245,1.05295,743199999.0
2009-11-12 20:55:00,1.05295,1.05315,1.0528,1.05315,932700000.0
2009-11-12 21:00:00,1.05315,1.05325,1.05255,1.0526,610400000.0
2009-11-12 21:05:00,1.0526,1.05305,1.05255,1.0526,657200000.0
2009-11-12 21:10:00,1.05265,1.05275,1.0522,1.05225,957600000.0
2009-11-12 21:15:00,1.05225,1.053,1.05215,1.05285,1285400002.0
2009-11-12 21:20:00,1.0529,1.0534,1.0528,1.0534,1116599999.0
2009-11-12 21:25:00,1.0535,1.0537,1.0532,1.05345,1402900000.0
2009-11-12 21:30:00,1.05345,1.0535,1.05305,1.0532,1250000000.0
2009-11-12 21:35:00,1.0532,1.05345,1.053,1.05325,1109900001.0
2009-11-12 21:40:00,1.05325,1.0537,1.05325,1.05345,1152799999.0
2009-11-12 21:45:00,1.05345,1.05405,1.05335,1.05405,1625700006.0
2009-11-12 21:50:00,1.05405,1.05435,1.0538,1.0543,815899999.0
2009-11-12 21:55:00,1.0543,1.055,1.0542,1.0547,1165299999.0
2009-11-12 22:00:00,1.0547,1.0568,1.05445,1.0568,1812799999.0
2009-11-12 22:05:00,1.0567,1.05675,1.05575,1.05595,1242600000.0
2009-11-12 22:10:00,1.056,1.05705,1.056,1.05625,1311500000.0
2009-11-12 22:15:00,1.05625,1.0564,1.0557,1.05595,1217400000.0
2009-11-12 22:20:00,1.05595,1.0564,1.0559,1.05615,453600000.0
2009-11-12 22:25:00,1.05615,1.05725,1.0561,1.0572,1305500000.0
2009-11-12 22:30:00,1.0572,1.05735,1.0561,1.0562,1728200001.0
2009-11-12 22:35:00,1.05625,1.05755,1.0562,1.05735,1513099998.0
2009-11-12 22:40:00,1.05735,1.0574,1.05655,1.05655,1268400002.0
2009-11-12 22:45:00,1.05655,1.05685,1.0565,1.05685,1024899999.0
2009-11-12 22:50:00,1.05685,1.057,1.0565,1.05655,1664700001.0
2009-11-12 22:55:00,1.05655,1.05655,1.05575,1.056,1856400000.0
2009-11-12 23:00:00,1.056,1.056,1.05565,1.05575,522000000.0
2009-11-12 23:05:00,1.05575,1.0562,1.0552,1.05615,416600000.0
2009-11-12 23:10:00,1.05615,1.05615,1.0555,1.0557,236700000.0
2009-11-12 23:15:00,1.0557,1.0557,1.0554,1.05545,138600000.0
2009-11-12 23:20:00,1.05545,1.0556,1.05495,1.05555,786300000.0
2009-11-12 23:25:00,1.0555,1.05555,1.05508,1.0555,99000000.0
2009-11-12 23:30:00,1.0555,1.05595,1.05516,1.05545,137400000.0
2009-11-12 23:35:00,1.05555,1.05565,1.05535,1.0555,205300000.0
2009-11-12 23:40:00,1.05545,1.05625,1.0553,1.05575,248400001.0
2009-11-12 23:45:00,1.0559,1.05615,1.0557,1.05615,131700000.0
2009-11-12 23:50:00,1.05615,1.05615,1.0555,1.0555,104600000.0
2009-11-12 23:55:00,1.0555,1.05615,1.05535,1.05535,134600000.0
2009-11-13 00:00:00,1.05535,1.0554,1.05502,1.05535,151800000.0
2009-11-13 00:05:00,1.05515,1.0555,1.05507,1.0555,180700000.0
2009-11-13 00:10:00,1.05529,1.05555,1.05505,1.0554,204400000.0
2009-11-13 00:15:00,1.0554,1.05605,1.05535,1.05586,200300000.0
2009-11-13 00:20:00,1.0559,1.0565,1.0556,1.0558,145900000.0
2009-11-13 00:25:00,1.0557,1.0561,1.05504,1.05585,169200000.0
2009-11-13 00:30:00,1.05585,1.05605,1.05552,1.05595,131400000.0
2009-11-13 00:35:00,1.0559,1.05615,1.0559,1.05605,35600000.0
2009-11-13 00:40:00,1.05605,1.05615,1.05545,1.0556,244900000.0
2009-11-13 00:45:00,1.05555,1.05585,1.05513,1.05565,271700000.0
2009-11-13 00:50:00,1.0556,1.0558,1.05515,1.05535,146100000.0
2009-11-13 00:55:00,1.05505,1.0555,1.05478,1.05484,329900000.0
2009-11-13 01:00:00,1.05515,1.0559,1.05495,1.0559,92400000.0
2009-11-13 01:05:00,1.05585,1.05625,1.05575,1.05608,159500000.0
2009-11-13 01:10:00,1.0559,1.056,1.05545,1.0558,118700000.0
2009-11-13 01:15:00,1.05575,1.0559,1.0553,1.05535,80800000.0
2009-11-13 01:20:00,1.0555,1.0557,1.0553,1.0557,123100000.0
2009-11-13 01:25:00,1.0557,1.0559,1.05555,1.05585,152300000.0
2009-11-13 01:30:00,1.0559,1.05595,1.05555,1.05565,173700000.0
2009-11-13 01:35:00,1.05565,1.05565,1.05545,1.05545,146100000.0
2009-11-13 01:40:00,1.05545,1.0556,1.05512,1.05555,83800000.0
2009-11-13 01:45:00,1.05555,1.05555,1.05545,1.05545,27600000.0
2009-11-13 01:50:00,1.05545,1.05545,1.05495,1.05495,166100000.0
2009-11-13 01:55:00,1.05495,1.05515,1.0547,1.05505,273930000.0
2009-11-13 02:00:00,1.0551,1.0551,1.05425,1.05425,193300000.0
2009-11-13 02:05:00,1.05425,1.0545,1.0541,1.0543,358100000.0
2009-11-13 02:10:00,1.0543,1.0543,1.0539,1.05415,266600000.0
2009-11-13 02:15:00,1.05415,1.05475,1.05395,1.0542,299300000.0
2009-11-13 02:20:00,1.05425,1.05525,1.0542,1.05515,153100000.0
2009-11-13 02:25:00,1.05515,1.0556,1.05505,1.05515,322200000.0
2009-11-13 02:30:00,1.05515,1.0553,1.05505,1.05515,244300000.0
2009-11-13 02:35:00,1.05515,1.05515,1.05515,1.05515,85100000.0
2009-11-13 02:40:00,1.0553,1.0561,1.0552,1.056,466000000.0
2009-11-13 02:45:00,1.05595,1.05605,1.0558,1.056,337700000.0
2009-11-13 02:50:00,1.05605,1.05605,1.05485,1.05485,439000000.0
2009-11-13 02:55:00,1.05485,1.05515,1.05465,1.05515,338500000.0
2009-11-13 03:00:00,1.0552,1.05575,1.05505,1.0556,230900000.0
2009-11-13 03:05:00,1.0556,1.05585,1.05555,1.05575,96400000.0
2009-11-13 03:10:00,1.05575,1.056,1.05575,1.05595,85400000.0
2009-11-13 03:15:00,1.05595,1.056,1.05595,1.056,143200000.0
2009-11-13 03:20:00,1.056,1.0562,1.05565,1.05575,359200000.0
2009-11-13 03:25:00,1.05575,1.056,1.05555,1.0558,186800000.0
2009-11-13 03:30:00,1.0558,1.0559,1.05555,1.05585,174700000.0
2009-11-13 03:35:00,1.0559,1.0566,1.05585,1.0563,293900000.0
2009-11-13 03:40:00,1.0563,1.0563,1.056,1.05605,217300000.0
2009-11-13 03:45:00,1.05605,1.05605,1.05585,1.05585,223000000.0
2009-11-13 03:50:00,1.05585,1.05605,1.0558,1.05595,74400000.0
2009-11-13 03:55:00,1.056,1.056,1.05545,1.05545,280800000.0
2009-11-13 04:00:00,1.05545,1.05575,1.05545,1.05575,67300000.0
2009-11-13 04:05:00,1.05575,1.05575,1.0553,1.05545,94200000.0
2009-11-13 04:10:00,1.05545,1.05565,1.0552,1.05565,136800000.0
2009-11-13 04:15:00,1.05565,1.05565,1.0552,1.0553,236300000.0
2009-11-13 04:20:00,1.0553,1.05545,1.05515,1.05545,120500000.0
2009-11-13 04:25:00,1.05545,1.05545,1.055,1.0553,251800000.0
2009-11-13 04:30:00,1.0553,1.05535,1.05515,1.0552,98700000.0
2009-11-13 04:35:00,1.05525,1.05535,1.0552,1.05525,242500000.0
2009-11-13 04:40:00,1.05525,1.05525,1.05475,1.05504,117500000.0
2009-11-13 04:45:00,1.05515,1.05535,1.05505,1.05535,125700000.0
2009-11-13 04:50:00,1.05535,1.05535,1.0552,1.0552,91800000.0
2009-11-13 04:55:00,1.0552,1.0552,1.0552,1.0552,124000000.0
2009-11-13 05:00:00,1.0552,1.0552,1.0544,1.0545,391900000.0
2009-11-13 05:05:00,1.05455,1.05455,1.05445,1.05445,178600000.0
2009-11-13 05:10:00,1.05445,1.05455,1.05435,1.0544,136900000.0
2009-11-13 05:15:00,1.0544,1.05455,1.0543,1.05455,133500000.0
2009-11-13 05:20:00,1.05455,1.05515,1.05455,1.05505,110500000.0
2009-11-13 05:25:00,1.05505,1.05505,1.05468,1.05505,200200000.0
2009-11-13 05:30:00,1.05505,1.0551,1.05485,1.05485,86900000.0
2009-11-13 05:35:00,1.05485,1.05485,1.05475,1.05475,83800000.0
2009-11-13 05:40:00,1.05435,1.05475,1.05422,1.05475,139400000.0
2009-11-13 05:45:00,1.05475,1.05475,1.05422,1.05455,477400000.0
2009-11-13 05:50:00,1.05455,1.05455,1.05435,1.0544,138400000.0
2009-11-13 05:55:00,1.05445,1.05455,1.0543,1.05445,136800000.0
2009-11-13 06:00:00,1.05445,1.05455,1.0544,1.05455,69800000.0
2009-11-13 06:05:00,1.05455,1.0549,1.05455,1.05465,77000000.0
2009-11-13 06:10:00,1.05465,1.05495,1.05465,1.05483,376300000.0
2009-11-13 06:15:00,1.05495,1.05525,1.05495,1.0551,181700000.0
2009-11-13 06:20:00,1.05505,1.0557,1.05505,1.05535,149000000.0
2009-11-13 06:25:00,1.05535,1.056,1.05515,1.0553,224100000.0
2009-11-13 06:30:00,1.05525,1.0553,1.0551,1.0551,103000000.0
2009-11-13 06:35:00,1.0551,1.05535,1.0551,1.05535,88200000.0
2009-11-13 06:40:00,1.05535,1.05535,1.05496,1.0552,272700000.0
2009-11-13 06:45:00,1.0552,1.05525,1.0551,1.05525,38000000.0
2009-11-13 06:50:00,1.0552,1.05525,1.05475,1.0548,438600000.0
2009-11-13 06:55:00,1.0548,1.05525,1.0548,1.05525,119200000.0
2009-11-13 07:00:00,1.0553,1.0553,1.05497,1.05525,242500000.0
2009-11-13 07:05:00,1.05525,1.0553,1.055,1.0552,67300000.0
2009-11-13 07:10:00,1.0552,1.05525,1.05505,1.05525,194300000.0
2009-11-13 07:15:00,1.05515,1.0553,1.05505,1.05515,195100000.0
2009-11-13 07:20:00,1.05515,1.05525,1.05502,1.0552,390400001.0
2009-11-13 07:25:00,1.05515,1.05525,1.0551,1.05515,79600000.0
2009-11-13 07:30:00,1.05515,1.05525,1.05474,1.05495,613400000.0
2009-11-13 07:35:00,1.05505,1.05525,1.05505,1.0551,63500000.0
2009-11-13 07:40:00,1.0551,1.05535,1.05505,1.0552,370200000.0
2009-11-13 07:45:00,1.0552,1.0552,1.05455,1.05465,234500000.0
2009-11-13 07:50:00,1.05465,1.05485,1.0543,1.0543,93900000.0
2009-11-13 07:55:00,1.0543,1.05445,1.0543,1.05445,124800000.0
2009-11-13 08:00:00,1.05445,1.05445,1.05435,1.05435,136000000.0
2009-11-13 08:05:00,1.05445,1.05445,1.05425,1.05435,197400000.0
2009-11-13 08:10:00,1.05435,1.05435,1.05435,1.05435,156400000.0
2009-11-13 08:15:00,1.05435,1.05445,1.05435,1.05435,110400000.0
2009-11-13 08:20:00,1.05435,1.05445,1.05435,1.05435,234400000.0
2009-11-13 08:25:00,1.05435,1.05455,1.05435,1.05435,239900000.0
2009-11-13 08:30:00,1.0543,1.05445,1.0539,1.05395,314100000.0
2009-11-13 08:35:00,1.05395,1.05445,1.05395,1.05435,176500000.0
2009-11-13 08:40:00,1.05435,1.05445,1.05405,1.05425,211100000.0
2009-11-13 08:45:00,1.0543,1.0543,1.0534,1.05345,399000000.0
2009-11-13 08:50:00,1.05345,1.05365,1.05235,1.05255,443700000.0
2009-11-13 08:55:00,1.05255,1.05275,1.0524,1.05265,239600000.0
2009-11-13 09:00:00,1.05265,1.05275,1.05215,1.05245,908100000.0
2009-11-13 09:05:00,1.0524,1.05295,1.05235,1.05255,1137799998.0
2009-11-13 09:10:00,1.05255,1.0526,1.0521,1.05235,1159000000.0
2009-11-13 09:15:00,1.05235,1.05245,1.0515,1.0515,1011700000.0
2009-11-13 09:20:00,1.0515,1.0528,1.05145,1.05235,1006100000.0
2009-11-13 09:25:00,1.05235,1.0529,1.0523,1.0524,602600000.0
2009-11-13 09:30:00,1.0524,1.05265,1.05225,1.05265,386500000.0
2009-11-13 09:35:00,1.05265,1.05265,1.0522,1.05245,494200000.0
2009-11-13 09:40:00,1.05245,1.0528,1.0522,1.05225,787399997.0
2009-11-13 09:45:00,1.05225,1.05255,1.05165,1.05165,710100000.0
2009-11-13 09:50:00,1.05165,1.0525,1.05165,1.0519,482900000.0
2009-11-13 09:55:00,1.0519,1.0521,1.0517,1.052,848900000.0
2009-11-13 10:00:00,1.052,1.05235,1.05185,1.05235,637100000.0
2009-11-13 10:05:00,1.05235,1.05235,1.05185,1.05225,1205600000.0
2009-11-13 10:10:00,1.05225,1.05255,1.05215,1.0523,421500000.0
2009-11-13 10:15:00,1.05235,1.05255,1.0515,1.0518,1230800000.0
2009-11-13 10:20:00,1.0518,1.05205,1.05075,1.0508,1230899999.0
2009-11-13 10:25:00,1.0508,1.051,1.0502,1.05065,1409500000.0
2009-11-13 10:30:00,1.05065,1.0507,1.0498,1.05055,792000000.0
2009-11-13 10:35:00,1.05055,1.05135,1.0505,1.05135,319400000.0
2009-11-13 10:40:00,1.05135,1.0514,1.0511,1.05125,198200000.0
2009-11-13 10:45:00,1.05125,1.05155,1.0507,1.05075,665700000.0
2009-11-13 10:50:00,1.05075,1.0508,1.0503,1.0506,718800000.0
2009-11-13 10:55:00,1.0506,1.05095,1.05025,1.05045,902500000.0
2009-11-13 11:00:00,1.05035,1.0507,1.05015,1.05025,1464500001.0
2009-11-13 11:05:00,1.05025,1.05065,1.05,1.0506,257100000.0
2009-11-13 11:10:00,1.0506,1.0513,1.0506,1.051,179800000.0
2009-11-13 11:15:00,1.051,1.0513,1.05085,1.05085,352000000.0
2009-11-13 11:20:00,1.05085,1.0513,1.05025,1.0503,388800000.0
2009-11-13 11:25:00,1.0503,1.05105,1.05025,1.051,778600000.0
2009-11-13 11:30:00,1.051,1.0512,1.05055,1.05115,624500000.0
2009-11-13 11:35:00,1.0511,1.05215,1.05095,1.052,681200000.0
2009-11-13 11:40:00,1.05195,1.0525,1.05195,1.05235,1071200000.0
2009-11-13 11:45:00,1.05235,1.0524,1.05225,1.05235,247900000.0
2009-11-13 11:50:00,1.0523,1.05245,1.05205,1.0524,440899999.0
2009-11-13 11:55:00,1.0524,1.05355,1.0523,1.0535,1412700000.0
2009-11-13 12:00:00,1.0535,1.05385,1.0531,1.0534,808399999.0
2009-11-13 12:05:00,1.0534,1.0536,1.0533,1.0534,645900000.0
2009-11-13 12:10:00,1.0535,1.05365,1.05345,1.05345,512900000.0
2009-11-13 12:15:00,1.05345,1.0541,1.05345,1.05375,769800001.0
2009-11-13 12:20:00,1.05375,1.05385,1.0531,1.0535,801000001.0
2009-11-13 12:25:00,1.0535,1.05465,1.05335,1.0546,259200001.0
2009-11-13 12:30:00,1.0545,1.05475,1.05425,1.0546,747300001.0
2009-11-13 12:35:00,1.0546,1.05475,1.0542,1.05455,419800000.0
2009-11-13 12:40:00,1.05455,1.055,1.054,1.055,730200000.0
2009-11-13 12:45:00,1.055,1.0552,1.0548,1.055,428500000.0
2009-11-13 12:50:00,1.055,1.05515,1.0549,1.05515,622500000.0
2009-11-13 12:55:00,1.05515,1.05525,1.0546,1.0546,582100000.0
2009-11-13 13:00:00,1.0546,1.0546,1.0539,1.0542,601200000.0
2009-11-13 13:05:00,1.0542,1.05425,1.0535,1.0535,988800000.0
2009-11-13 13:10:00,1.0535,1.0538,1.0528,1.0529,552900001.0
2009-11-13 13:15:00,1.0529,1.0529,1.0526,1.05275,947899999.0
2009-11-13 13:20:00,1.0527,1.05335,1.05265,1.0533,771700000.0
2009-11-13 13:25:00,1.0533,1.0533,1.053,1.05305,730600000.0
2009-11-13 13:30:00,1.05305,1.05315,1.0526,1.05305,637699999.0
2009-11-13 13:35:00,1.05305,1.05315,1.05295,1.05305,457500000.0
2009-11-13 13:40:00,1.05305,1.05315,1.05305,1.05315,80050000.0
2009-11-13 13:45:00,1.05315,1.05325,1.05315,1.05325,27210000.0
2009-11-13 13:50:00,1.05325,1.05325,1.05235,1.05255,532510001.0
2009-11-13 13:55:00,1.05255,1.05285,1.05235,1.0524,597400000.0
2009-11-13 14:00:00,1.0524,1.0524,1.052,1.05225,532600000.0
2009-11-13 14:05:00,1.05225,1.05225,1.05205,1.0521,270100000.0
2009-11-13 14:10:00,1.0521,1.0526,1.05186,1.05195,262000000.0
2009-11-13 14:15:00,1.05255,1.05285,1.05255,1.0528,158000000.0
2009-11-13 14:20:00,1.0528,1.05305,1.0528,1.053,205500000.0
2009-11-13 14:25:00,1.0531,1.05385,1.053,1.05365,349900000.0
2009-11-13 14:30:00,1.05365,1.05365,1.0533,1.0533,257800000.0
2009-11-13 14:35:00,1.0533,1.0535,1.05305,1.05325,281700000.0
2009-11-13 14:40:00,1.05325,1.05325,1.05285,1.05305,129000000.0
2009-11-13 14:45:00,1.05305,1.0535,1.05305,1.05345,875900000.0
2009-11-13 14:50:00,1.05325,1.0537,1.05295,1.05345,1879900004.0
2009-11-13 14:55:00,1.05345,1.05365,1.0531,1.0532,946300000.0
2009-11-13 15:00:00,1.0532,1.0537,1.0531,1.05355,1431900000.0
2009-11-13 15:05:00,1.05355,1.05365,1.0531,1.0531,989599999.0
2009-11-13 15:10:00,1.0531,1.05315,1.0525,1.0528,1866700001.0
2009-11-13 15:15:00,1.0528,1.0528,1.0513,1.05135,1873500000.0
2009-11-13 15:20:00,1.05135,1.05215,1.05095,1.052,883950000.0
2009-11-13 15:25:00,1.05195,1.05195,1.05105,1.0519,2052900007.0
2009-11-13 15:30:00,1.0519,1.05215,1.04905,1.04965,2183700002.0
2009-11-13 15:35:00,1.04965,1.05015,1.04905,1.04975,2989600004.0
2009-11-13 15:40:00,1.04975,1.05085,1.0496,1.0503,2474699997.0
2009-11-13 15:45:00,1.0503,1.05045,1.04945,1.05,2652999996.0
2009-11-13 15:50:00,1.05,1.05005,1.04935,1.04965,2488899999.0
2009-11-13 15:55:00,1.04965,1.0504,1.04925,1.04935,1613200002.0
2009-11-13 16:00:00,1.04935,1.0518,1.04915,1.0516,2427200002.0
2009-11-13 16:05:00,1.0517,1.05205,1.05105,1.0511,1909299999.0
2009-11-13 16:10:00,1.05105,1.05205,1.05105,1.05155,1855800000.0
2009-11-13 16:15:00,1.05155,1.05175,1.0512,1.05165,2447300002.0
2009-11-13 16:20:00,1.0516,1.0529,1.05155,1.05225,2007800000.0
2009-11-13 16:25:00,1.05225,1.05235,1.05155,1.0517,2279299999.0
2009-11-13 16:30:00,1.0517,1.0535,1.0514,1.0533,2804900002.0
2009-11-13 16:35:00,1.0533,1.0535,1.0518,1.05185,2650700001.0
2009-11-13 16:40:00,1.05185,1.05285,1.05155,1.05225,3662300002.0
2009-11-13 16:45:00,1.0523,1.05245,1.0517,1.0519,2880900002.0
2009-11-13 16:50:00,1.0519,1.05215,1.05115,1.05205,2452799999.0
2009-11-13 16:55:00,1.05245,1.05465,1.0522,1.0546,1600200000.0
2009-11-13 17:00:00,1.0546,1.05515,1.0533,1.0534,3286800002.0
2009-11-13 17:05:00,1.0534,1.05405,1.05265,1.05315,2491099999.0
2009-11-13 17:10:00,1.0532,1.054,1.05235,1.0536,1729600003.0
2009-11-13 17:15:00,1.0536,1.0536,1.05215,1.0525,1682199998.0
2009-11-13 17:20:00,1.0525,1.0527,1.05155,1.05205,2298319999.0
2009-11-13 17:25:00,1.05205,1.05275,1.0519,1.05265,1771300002.0
2009-11-13 17:30:00,1.05265,1.05385,1.05255,1.0531,3076599999.0
2009-11-13 17:35:00,1.0531,1.05335,1.0518,1.0522,2254400000.0
2009-11-13 17:40:00,1.0522,1.0525,1.0513,1.05135,2936400000.0
2009-11-13 17:45:00,1.05145,1.0515,1.0502,1.0511,2253330001.0
2009-11-13 17:50:00,1.0511,1.0511,1.04965,1.0498,1695150001.0
2009-11-13 17:55:00,1.0498,1.05015,1.0488,1.049,2901600003.0
2009-11-13 18:00:00,1.049,1.0495,1.0487,1.049,2537100001.0
2009-11-13 18:05:00,1.049,1.0495,1.0488,1.04935,1611999996.0
2009-11-13 18:10:00,1.0493,1.04975,1.04905,1.0492,1345800000.0
2009-11-13 18:15:00,1.04915,1.04965,1.04885,1.04935,2272900000.0
2009-11-13 18:20:00,1.04935,1.0497,1.04885,1.04945,2080900001.0
2009-11-13 18:25:00,1.04945,1.04955,1.0488,1.04925,1701900002.0
2009-11-13 18:30:00,1.04925,1.04995,1.0491,1.04995,1728299999.0
2009-11-13 18:35:00,1.04995,1.05005,1.04915,1.04965,2101400000.0
2009-11-13 18:40:00,1.04965,1.0506,1.04935,1.05055,1933800001.0
2009-11-13 18:45:00,1.05045,1.051,1.0501,1.05045,2056450001.0
2009-11-13 18:50:00,1.05045,1.0508,1.0503,1.0506,971200000.0
2009-11-13 18:55:00,1.0506,1.05145,1.0502,1.0502,2200500000.0
2009-11-13 19:00:00,1.0502,1.0504,1.0484,1.0488,2467350001.0
2009-11-13 19:05:00,1.0488,1.0493,1.04745,1.0482,2001600005.0
2009-11-13 19:10:00,1.0483,1.04955,1.04815,1.04875,1831300000.0
2009-11-13 19:15:00,1.04875,1.0489,1.048,1.0482,1277300001.0
2009-11-13 19:20:00,1.0482,1.0483,1.0476,1.04815,1210800002.0
2009-11-13 19:25:00,1.04815,1.0486,1.0481,1.04815,1566299998.0
2009-11-13 19:30:00,1.0482,1.04845,1.048,1.0484,941499999.0
2009-11-13 19:35:00,1.0484,1.0485,1.0472,1.048,1679399999.0
2009-11-13 19:40:00,1.048,1.04815,1.048,1.04805,345700000.0
2009-11-13 19:45:00,1.04805,1.0485,1.04785,1.04825,1056600002.0
2009-11-13 19:50:00,1.0483,1.0486,1.04795,1.04835,569800000.0
2009-11-13 19:55:00,1.04835,1.04835,1.048,1.0482,557399999.0
2009-11-13 20:00:00,1.0482,1.04855,1.0481,1.04845,818300001.0
2009-11-13 20:05:00,1.04845,1.04875,1.0483,1.0485,1031200002.0
2009-11-13 20:10:00,1.0485,1.04895,1.0484,1.04895,391300000.0
2009-11-13 20:15:00,1.04895,1.04915,1.0487,1.049,894400002.0
2009-11-13 20:20:00,1.04895,1.04895,1.0484,1.04865,1032400000.0
2009-11-13 20:25:00,1.04865,1.04865,1.04785,1.04795,639400000.0
2009-11-13 20:30:00,1.04795,1.04835,1.04775,1.04775,812100000.0
2009-11-13 20:35:00,1.04775,1.04775,1.0472,1.0472,504699999.0
2009-11-13 20:40:00,1.0472,1.048,1.0472,1.04795,955600000.0
2009-11-13 20:45:00,1.04795,1.04875,1.04795,1.04875,398400000.0
2009-11-13 20:50:00,1.04875,1.0489,1.048,1.0483,682900000.0
2009-11-13 20:55:00,1.0483,1.04895,1.0483,1.0486,793899999.0
2009-11-13 21:00:00,1.0486,1.04875,1.0483,1.04835,1388900001.0
2009-11-13 21:05:00,1.04835,1.0485,1.048,1.048,976400000.0
2009-11-13 21:10:00,1.04795,1.04815,1.04795,1.0481,585500000.0
2009-11-13 21:15:00,1.0481,1.04885,1.0481,1.04885,1245000001.0
2009-11-13 21:20:00,1.04885,1.04905,1.04875,1.0488,1198100001.0
2009-11-13 21:25:00,1.0488,1.04905,1.04865,1.0488,625700000.0
2009-11-13 21:30:00,1.0488,1.0503,1.04875,1.05025,1630700002.0
2009-11-13 21:35:00,1.05025,1.05055,1.05015,1.0504,1320700000.0
2009-11-13 21:40:00,1.0504,1.0506,1.04975,1.0504,1447800002.0
2009-11-13 21:45:00,1.05045,1.05045,1.04955,1.04985,896700000.0
2009-11-13 21:50:00,1.04985,1.0507,1.0496,1.0504,1052899999.0
2009-11-13 21:55:00,1.0504,1.05175,1.0504,1.05165,1138799999.0
2009-11-13 22:00:00,1.05165,1.05175,1.0507,1.05095,558600000.0
2009-11-13 22:05:00,1.051,1.05105,1.0504,1.05045,254000000.0
2009-11-13 22:10:00,1.05055,1.05105,1.05,1.0507,318100000.0
2009-11-13 22:15:00,1.0507,1.05125,1.05055,1.05075,367800000.0
2009-11-13 22:20:00,1.05075,1.05095,1.05045,1.0506,284300000.0
2009-11-13 22:25:00,1.05055,1.0511,1.0505,1.0511,486400001.0
2009-11-13 22:30:00,1.0511,1.05125,1.0508,1.05085,466800000.0
2009-11-13 22:35:00,1.05085,1.0511,1.0507,1.05085,223100000.0
2009-11-13 22:40:00,1.05085,1.05095,1.0502,1.0503,253550000.0
2009-11-13 22:45:00,1.0503,1.05085,1.0502,1.0503,249000000.0
2009-11-13 22:50:00,1.0503,1.0505,1.0497,1.04975,354000000.0
2009-11-13 22:55:00,1.04975,1.0504,1.0494,1.05035,413000000.0
2009-11-13 23:00:00,1.0501,1.05063,1.04973,1.05012,272500000.0
2009-11-13 23:05:00,1.05001,1.05021,1.04966,1.04987,423800000.0
2009-11-13 23:10:00,1.04982,1.05027,1.04966,1.05012,398300000.0
2009-11-13 23:15:00,1.05011,1.05034,1.04984,1.04992,346400000.0
2009-11-13 23:20:00,1.05004,1.05029,1.04988,1.05001,417100000.0
2009-11-13 23:25:00,1.05019,1.05019,1.04967,1.04987,235900000.0
2009-11-13 23:30:00,1.05001,1.05049,1.04985,1.05018,311200000.0
2009-11-13 23:35:00,1.05026,1.05089,1.05001,1.05078,166600000.0
2009-11-13 23:40:00,1.05049,1.05119,1.05045,1.05103,348100000.0
2009-11-13 23:45:00,1.05081,1.05152,1.0508,1.05112,388300000.0
2009-11-13 23:50:00,1.05137,1.05175,1.05123,1.05155,295700000.0
2009-11-13 23:55:00,1.05172,1.05189,1.05136,1.05141,287200000.0
2009-11-16 00:00:00,1.05326,1.05326,1.05305,1.05315,1067000000.0
2009-11-16 00:05:00,1.05311,1.05318,1.05216,1.05216,1067000000.0
2009-11-16 00:10:00,1.05215,1.05216,1.05121,1.05158,1067000000.0
2009-11-16 00:15:00,1.05155,1.05157,1.0506,1.05069,1067000000.0
2009-11-16 00:20:00,1.0507,1.05076,1.05053,1.05065,1067000000.0
2009-11-16 00:25:00,1.05062,1.05066,1.05052,1.05061,1067000000.0
2009-11-16 00:30:00,1.0506,1.0506,1.0502,1.05027,1067000000.0
2009-11-16 00:35:00,1.05025,1.0503,1.05014,1.05026,1067000000.0
2009-11-16 00:40:00,1.05027,1.05037,1.05026,1.05036,1067000000.0
2009-11-16 00:45:00,1.05037,1.05037,1.0502,1.05027,640200000.0
2009-11-16 00:50:00,1.05029,1.05035,1.04962,1.04968,1067000000.0
2009-11-16 00:55:00,1.04967,1.04968,1.0489,1.04896,1067000000.0
2009-11-16 01:00:00,1.049,1.05061,1.04855,1.04955,1067000000.0
2009-11-16 01:05:00,1.04954,1.05022,1.04953,1.05022,1067000000.0
2009-11-16 01:10:00,1.05021,1.05022,1.04993,1.05004,1067000000.0
2009-11-16 01:15:00,1.04998,1.05,1.04948,1.04977,1067000000.0
2009-11-16 01:20:00,1.04984,1.04984,1.04963,1.04979,1067000000.0
2009-11-16 01:25:00,1.04978,1.04989,1.04976,1.04986,1067000000.0
2009-11-16 01:30:00,1.04987,1.05041,1.04965,1.05037,1067000000.0
2009-11-16 01:35:00,1.05037,1.05039,1.05019,1.05023,1067000000.0
2009-11-16 01:40:00,1.0502,1.05024,1.05008,1.05013,1067000000.0
2009-11-16 01:45:00,1.05015,1.05122,1.05013,1.05094,1067000000.0
2009-11-16 01:50:00,1.05095,1.05206,1.05089,1.05175,1067000000.0
2009-11-16 01:55:00,1.05171,1.05185,1.05042,1.05042,1067000000.0
2009-11-16 02:00:00,1.04885,1.05085,1.04855,1.04955,348700000.0
2009-11-16 02:05:00,1.04955,1.05015,1.0495,1.05015,95500000.0
2009-11-16 02:10:00,1.05015,1.05015,1.0499,1.05,139600000.0
2009-11-16 02:15:00,1.05,1.05,1.04945,1.0498,263700000.0
2009-11-16 02:20:00,1.04985,1.0499,1.04955,1.04965,85400000.0
2009-11-16 02:25:00,1.04965,1.04985,1.04965,1.0498,59900000.0
2009-11-16 02:30:00,1.04985,1.05055,1.04965,1.05045,175500000.0
2009-11-16 02:35:00,1.05055,1.05055,1.05,1.0501,81000000.0
2009-11-16 02:40:00,1.05015,1.05015,1.05005,1.05015,161900000.0
2009-11-16 02:45:00,1.05015,1.05115,1.05015,1.0509,191100000.0
2009-11-16 02:50:00,1.05095,1.05215,1.05085,1.05155,318300000.0
2009-11-16 02:55:00,1.0515,1.0518,1.05035,1.05045,288400000.0
2009-11-16 03:00:00,1.05025,1.05095,1.05015,1.05075,120600000.0
2009-11-16 03:05:00,1.05075,1.05075,1.05025,1.0505,85300000.0
2009-11-16 03:10:00,1.0504,1.05075,1.0501,1.05065,77800000.0
2009-11-16 03:15:00,1.05065,1.05065,1.05035,1.05035,128200000.0
2009-11-16 03:20:00,1.05035,1.05055,1.04997,1.05005,110700000.0
2009-11-16 03:25:00,1.0503,1.05035,1.05025,1.05025,72200000.0
2009-11-16 03:30:00,1.05025,1.0503,1.05,1.05005,83000000.0
2009-11-16 03:35:00,1.05005,1.05005,1.04965,1.0497,206400000.0
2009-11-16 03:40:00,1.0497,1.04975,1.0495,1.0497,148900000.0
2009-11-16 03:45:00,1.0497,1.0499,1.04955,1.04975,118700000.0
2009-11-16 03:50:00,1.04975,1.05025,1.04975,1.05025,201000000.0
2009-11-16 03:55:00,1.05025,1.05055,1.0501,1.05055,109600000.0
2009-11-16 04:00:00,1.05055,1.05065,1.04995,1.05015,238400000.0
2009-11-16 04:05:00,1.0502,1.05055,1.0502,1.05025,165700000.0
2009-11-16 04:10:00,1.05025,1.05035,1.0497,1.04975,174700000.0
2009-11-16 04:15:00,1.04975,1.04995,1.04965,1.04985,125500000.0
2009-11-16 04:20:00,1.04995,1.0502,1.04975,1.0498,145200000.0
2009-11-16 04:25:00,1.0498,1.0499,1.04965,1.04975,68100000.0
2009-11-16 04:30:00,1.0497,1.04995,1.04965,1.04995,70800000.0
2009-11-16 04:35:00,1.04995,1.05005,1.04965,1.04975,105900000.0
2009-11-16 04:40:00,1.04985,1.05015,1.04985,1.05015,123900000.0
2009-11-16 04:45:00,1.05015,1.05045,1.05005,1.0503,112500000.0
2009-11-16 04:50:00,1.0504,1.0506,1.04972,1.04978,277900000.0
2009-11-16 04:55:00,1.0501,1.05015,1.0497,1.04975,290700000.0
2009-11-16 05:00:00,1.04975,1.04985,1.0495,1.0496,107600000.0
2009-11-16 05:05:00,1.0496,1.04965,1.04955,1.0496,179000000.0
2009-11-16 05:10:00,1.0496,1.0496,1.04945,1.04945,165200000.0
2009-11-16 05:15:00,1.04945,1.04955,1.0494,1.04945,243700000.0
2009-11-16 05:20:00,1.04945,1.04955,1.04945,1.04945,229900000.0
2009-11-16 05:25:00,1.04945,1.04945,1.049,1.04935,194800000.0
2009-11-16 05:30:00,1.04925,1.04975,1.04905,1.04945,139600000.0
2009-11-16 05:35:00,1.04945,1.04965,1.04925,1.04965,108900000.0
2009-11-16 05:40:00,1.04965,1.04965,1.0491,1.04935,130100000.0
2009-11-16 05:45:00,1.04935,1.04935,1.0493,1.0493,56400000.0
2009-11-16 05:50:00,1.04915,1.0493,1.04908,1.0493,229900000.0
2009-11-16 05:55:00,1.0493,1.0493,1.04925,1.04925,52000000.0
2009-11-16 06:00:00,1.04925,1.04925,1.0485,1.0488,157600000.0
2009-11-16 06:05:00,1.0488,1.0488,1.0484,1.04845,116500000.0
2009-11-16 06:10:00,1.04845,1.0488,1.0483,1.0487,229800000.0
2009-11-16 06:15:00,1.0487,1.0488,1.04855,1.0486,114400000.0
2009-11-16 06:20:00,1.0486,1.0486,1.0482,1.0482,241100000.0
2009-11-16 06:25:00,1.04825,1.04825,1.0479,1.0479,157900000.0
2009-11-16 06:30:00,1.0479,1.0479,1.04759,1.04765,272300000.0
2009-11-16 06:35:00,1.04765,1.04775,1.04745,1.04755,353100000.0
2009-11-16 06:40:00,1.04755,1.04755,1.04745,1.04745,147000000.0
2009-11-16 06:45:00,1.04745,1.04765,1.04705,1.04705,244900000.0
2009-11-16 06:50:00,1.04705,1.04715,1.047,1.04715,51800000.0
2009-11-16 06:55:00,1.04715,1.04755,1.04705,1.0475,141400000.0
2009-11-16 07:00:00,1.0475,1.04765,1.04725,1.04765,162900000.0
2009-11-16 07:05:00,1.04765,1.04765,1.04722,1.04727,395499999.0
2009-11-16 07:10:00,1.04741,1.04755,1.0472,1.04745,332200000.0
2009-11-16 07:15:00,1.04745,1.04745,1.0472,1.04735,188600000.0
2009-11-16 07:20:00,1.04735,1.0474,1.04689,1.04715,731200000.0
2009-11-16 07:25:00,1.04725,1.04755,1.04725,1.04755,116000000.0
2009-11-16 07:30:00,1.04755,1.0477,1.04731,1.04743,855100000.0
2009-11-16 07:35:00,1.04739,1.04755,1.04731,1.04745,527500000.0
2009-11-16 07:40:00,1.04745,1.04745,1.04705,1.04735,251700000.0
2009-11-16 07:45:00,1.0473,1.04755,1.04725,1.0473,244600000.0
2009-11-16 07:50:00,1.0473,1.04775,1.0473,1.04755,373400000.0
2009-11-16 07:55:00,1.04755,1.04765,1.04735,1.04765,199700000.0
2009-11-16 08:00:00,1.04765,1.04775,1.0471,1.04725,212800000.0
2009-11-16 08:05:00,1.04725,1.0474,1.04715,1.04735,186700000.0
2009-11-16 08:10:00,1.04735,1.0477,1.04735,1.04765,354100000.0
2009-11-16 08:15:00,1.04765,1.04765,1.04735,1.04745,223100000.0
2009-11-16 08:20:00,1.04745,1.04765,1.0473,1.0475,451000000.0
2009-11-16 08:25:00,1.0475,1.04755,1.04745,1.0475,154700000.0
2009-11-16 08:30:00,1.04735,1.0475,1.04725,1.0475,261700000.0
2009-11-16 08:35:00,1.04755,1.04765,1.0468,1.0468,467200000.0
2009-11-16 08:40:00,1.04675,1.0469,1.0467,1.04675,352500000.0
2009-11-16 08:45:00,1.04675,1.04675,1.0459,1.04628,506400000.0
2009-11-16 08:50:00,1.04655,1.04655,1.04555,1.0464,249900000.0
2009-11-16 08:55:00,1.04645,1.04715,1.0464,1.04705,303400000.0
2009-11-16 09:00:00,1.04715,1.04735,1.0465,1.0467,360400000.0
2009-11-16 09:05:00,1.04665,1.04695,1.0461,1.04655,419400000.0
2009-11-16 09:10:00,1.04655,1.04665,1.0461,1.0461,734900000.0
2009-11-16 09:15:00,1.0461,1.04655,1.04605,1.0465,260800000.0
2009-11-16 09:20:00,1.0465,1.0465,1.0454,1.04555,783700001.0
2009-11-16 09:25:00,1.04555,1.04585,1.04505,1.0458,671200000.0
2009-11-16 09:30:00,1.0458,1.046,1.0453,1.0453,556700000.0
2009-11-16 09:35:00,1.04525,1.0456,1.0451,1.04555,720700000.0
2009-11-16 09:40:00,1.04555,1.04595,1.04555,1.0456,211900000.0
2009-11-16 09:45:00,1.0456,1.04575,1.04545,1.0456,345800000.0
2009-11-16 09:50:00,1.0456,1.04625,1.04555,1.04625,342800000.0
2009-11-16 09:55:00,1.04625,1.04625,1.04615,1.04625,207900000.0
2009-11-16 10:00:00,1.04625,1.0463,1.04555,1.04615,916500000.0
2009-11-16 10:05:00,1.0462,1.0468,1.04615,1.0464,616600000.0
2009-11-16 10:10:00,1.0464,1.0467,1.04615,1.04665,684000000.0
2009-11-16 10:15:00,1.04665,1.04715,1.0466,1.0469,572000000.0
2009-11-16 10:20:00,1.04695,1.04695,1.04655,1.04655,637100000.0
2009-11-16 10:25:00,1.0466,1.04685,1.04655,1.04685,375000000.0
2009-11-16 10:30:00,1.0468,1.04725,1.0467,1.047,397800000.0
2009-11-16 10:35:00,1.047,1.04705,1.0463,1.0464,1530400000.0
2009-11-16 10:40:00,1.0465,1.04695,1.04635,1.0467,225100000.0
2009-11-16 10:45:00,1.0467,1.0471,1.0466,1.04705,966700000.0
2009-11-16 10:50:00,1.04705,1.04715,1.0468,1.04685,391400000.0
2009-11-16 10:55:00,1.04685,1.0477,1.04675,1.04755,527399998.0
2009-11-16 11:00:00,1.04755,1.04775,1.04715,1.04775,870800000.0
2009-11-16 11:05:00,1.0477,1.0477,1.04695,1.04695,519300000.0
2009-11-16 11:10:00,1.04695,1.04695,1.0461,1.04655,1157500000.0
2009-11-16 11:15:00,1.04655,1.04665,1.0453,1.0455,884000000.0
2009-11-16 11:20:00,1.0455,1.0462,1.0455,1.0462,506200000.0
2009-11-16 11:25:00,1.0462,1.04675,1.0462,1.0462,627900000.0
2009-11-16 11:30:00,1.0462,1.04645,1.04605,1.04605,367600000.0
2009-11-16 11:35:00,1.04605,1.04655,1.04605,1.04655,644500000.0
2009-11-16 11:40:00,1.04655,1.04745,1.04655,1.04735,465200000.0
2009-11-16 11:45:00,1.04735,1.04735,1.04705,1.0472,508000000.0
2009-11-16 11:50:00,1.0472,1.04735,1.0467,1.0469,1195300000.0
2009-11-16 11:55:00,1.04695,1.0472,1.04685,1.0469,951400000.0
2009-11-16 12:00:00,1.0469,1.0469,1.04665,1.04675,265500000.0
2009-11-16 12:05:00,1.0467,1.047,1.0467,1.0467,328600000.0
2009-11-16 12:10:00,1.04675,1.04685,1.0467,1.04685,142100000.0
2009-11-16 12:15:00,1.04685,1.0469,1.04665,1.04685,200600000.0
2009-11-16 12:20:00,1.04685,1.0475,1.04685,1.0472,608000000.0
2009-11-16 12:25:00,1.0472,1.04795,1.0472,1.04755,970299999.0
2009-11-16 12:30:00,1.04755,1.0479,1.04755,1.04775,1119499999.0
2009-11-16 12:35:00,1.04775,1.0481,1.0477,1.048,227000000.0
2009-11-16 12:40:00,1.04815,1.04825,1.04795,1.04805,312200000.0
2009-11-16 12:45:00,1.048,1.04805,1.04755,1.04775,470100000.0
2009-11-16 12:50:00,1.04775,1.048,1.0477,1.04775,240500000.0
2009-11-16 12:55:00,1.04775,1.048,1.0476,1.048,343100000.0
2009-11-16 13:00:00,1.048,1.0482,1.04775,1.04805,465200000.0
2009-11-16 13:05:00,1.04805,1.0485,1.04805,1.04835,356000000.0
2009-11-16 13:10:00,1.04835,1.04855,1.04805,1.0485,375200000.0
2009-11-16 13:15:00,1.0485,1.04855,1.04815,1.04845,265600000.0
2009-11-16 13:20:00,1.04855,1.04855,1.04805,1.04815,315200000.0
2009-11-16 13:25:00,1.0481,1.0482,1.0478,1.04785,476700000.0
2009-11-16 13:30:00,1.04785,1.0479,1.04755,1.04765,1209600000.0
2009-11-16 13:35:00,1.04765,1.04775,1.04745,1.04755,864900000.0
2009-11-16 13:40:00,1.04755,1.04755,1.0473,1.04745,592700000.0
2009-11-16 13:45:00,1.0474,1.04755,1.0469,1.0469,462100000.0
2009-11-16 13:50:00,1.04705,1.04705,1.0467,1.04685,420900000.0
2009-11-16 13:55:00,1.04685,1.0471,1.0467,1.04705,355100001.0
2009-11-16 14:00:00,1.047,1.0474,1.047,1.04735,405700000.0
2009-11-16 14:05:00,1.04735,1.0476,1.04685,1.04685,892400000.0
2009-11-16 14:10:00,1.0468,1.04685,1.0465,1.04665,222999999.0
2009-11-16 14:15:00,1.04665,1.04665,1.0461,1.04615,1029099997.0
2009-11-16 14:20:00,1.04615,1.0462,1.04585,1.04605,642000000.0
2009-11-16 14:25:00,1.0461,1.0461,1.0456,1.04575,421800000.0
2009-11-16 14:30:00,1.04575,1.04585,1.0455,1.04555,310500000.0
2009-11-16 14:35:00,1.04555,1.0456,1.04485,1.045,651300000.0
2009-11-16 14:40:00,1.04495,1.0452,1.04395,1.044,973100000.0
2009-11-16 14:45:00,1.044,1.0444,1.04375,1.04415,795000001.0
2009-11-16 14:50:00,1.04415,1.04425,1.044,1.04415,443800000.0
2009-11-16 14:55:00,1.0442,1.0448,1.04415,1.0446,1213900001.0
2009-11-16 15:00:00,1.04455,1.0446,1.04405,1.0441,350800000.0
2009-11-16 15:05:00,1.04415,1.04445,1.044,1.04425,410300000.0
2009-11-16 15:10:00,1.04425,1.0448,1.0441,1.04465,380400000.0
2009-11-16 15:15:00,1.04465,1.045,1.0446,1.04465,1354600001.0
2009-11-16 15:20:00,1.04465,1.0453,1.0444,1.0444,1755200000.0
2009-11-16 15:25:00,1.0444,1.0446,1.04415,1.0445,752100000.0
2009-11-16 15:30:00,1.0445,1.04625,1.0444,1.0456,1500200000.0
2009-11-16 15:35:00,1.0456,1.0457,1.04515,1.04515,1326099999.0
2009-11-16 15:40:00,1.04515,1.04545,1.04475,1.04475,1358500001.0
2009-11-16 15:45:00,1.04475,1.045,1.0444,1.04445,1328099999.0
2009-11-16 15:50:00,1.04445,1.0447,1.04445,1.04455,963699998.0
2009-11-16 15:55:00,1.04455,1.0449,1.04455,1.0448,1095000001.0
2009-11-16 16:00:00,1.0449,1.04515,1.0444,1.04515,1539000000.0
2009-11-16 16:05:00,1.04515,1.04585,1.04515,1.04565,2057800000.0
2009-11-16 16:10:00,1.04565,1.0462,1.0456,1.04595,1021300000.0
2009-11-16 16:15:00,1.04595,1.0463,1.0457,1.0463,582500000.0
2009-11-16 16:20:00,1.0463,1.0468,1.04595,1.04615,1947900002.0
2009-11-16 16:25:00,1.04615,1.04645,1.04585,1.0461,607800000.0
2009-11-16 16:30:00,1.0461,1.04635,1.0455,1.0458,1532700000.0
2009-11-16 16:35:00,1.0459,1.04605,1.04495,1.04495,2086400001.0
2009-11-16 16:40:00,1.04495,1.045,1.04425,1.04455,3011899999.0
2009-11-16 16:45:00,1.04455,1.04505,1.04445,1.04485,1872049998.0
2009-11-16 16:50:00,1.04485,1.04485,1.04425,1.04425,3562870000.0
2009-11-16 16:55:00,1.04425,1.04455,1.04405,1.04435,1554899999.0
2009-11-16 17:00:00,1.04445,1.0451,1.04445,1.04495,575700000.0
2009-11-16 17:05:00,1.04495,1.045,1.0441,1.04475,1524610000.0
2009-11-16 17:10:00,1.04475,1.04475,1.04255,1.04275,1791899999.0
2009-11-16 17:15:00,1.04275,1.0439,1.04255,1.04345,1373800000.0
2009-11-16 17:20:00,1.04345,1.0439,1.04345,1.0437,1528100000.0
2009-11-16 17:25:00,1.0436,1.044,1.04305,1.0439,2303900001.0
2009-11-16 17:30:00,1.0439,1.0443,1.0438,1.04395,1456800000.0
2009-11-16 17:35:00,1.04395,1.0444,1.0434,1.04345,1835360001.0
2009-11-16 17:40:00,1.04345,1.04365,1.04285,1.0429,1402199999.0
2009-11-16 17:45:00,1.043,1.04325,1.04275,1.04295,1995499999.0
2009-11-16 17:50:00,1.04295,1.04335,1.04275,1.04315,2437499998.0
2009-11-16 17:55:00,1.04315,1.04395,1.04275,1.04385,2330199996.0
2009-11-16 18:00:00,1.04385,1.0451,1.04365,1.04495,2429100005.0
2009-11-16 18:05:00,1.04495,1.0457,1.0447,1.0455,2360700000.0
2009-11-16 18:10:00,1.0456,1.0463,1.0453,1.04605,2625599999.0
2009-11-16 18:15:00,1.04605,1.04605,1.04495,1.04545,2051499999.0
2009-11-16 18:20:00,1.0454,1.0457,1.0453,1.0455,2438300000.0
2009-11-16 18:25:00,1.04555,1.0456,1.0452,1.04545,1644299998.0
2009-11-16 18:30:00,1.04545,1.0461,1.04505,1.0457,2339600000.0
2009-11-16 18:35:00,1.0457,1.0461,1.0454,1.04605,1842400000.0
2009-11-16 18:40:00,1.04605,1.0463,1.04585,1.04605,1587499997.0
2009-11-16 18:45:00,1.04605,1.04615,1.04595,1.04595,1163900000.0
2009-11-16 18:50:00,1.04595,1.04595,1.04555,1.0457,1499600002.0
2009-11-16 18:55:00,1.04575,1.046,1.0456,1.04585,1833899999.0
2009-11-16 19:00:00,1.04585,1.046,1.0455,1.0456,1448499999.0
2009-11-16 19:05:00,1.0456,1.04575,1.04555,1.04565,402100000.0
2009-11-16 19:10:00,1.04565,1.0457,1.0455,1.04555,464500000.0
2009-11-16 19:15:00,1.04555,1.04945,1.04555,1.04825,1891100001.0
2009-11-16 19:20:00,1.04825,1.05225,1.0479,1.0508,1358500000.0
2009-11-16 19:25:00,1.0508,1.05155,1.04995,1.05045,1874600000.0
2009-11-16 19:30:00,1.05045,1.05055,1.0488,1.04885,1790400000.0
2009-11-16 19:35:00,1.04885,1.04895,1.04735,1.04875,2078999999.0
2009-11-16 19:40:00,1.04875,1.0498,1.04735,1.04765,1791900000.0
2009-11-16 19:45:00,1.04765,1.04815,1.04725,1.04735,1841799999.0
2009-11-16 19:50:00,1.04735,1.048,1.04705,1.04785,2263100000.0
2009-11-16 19:55:00,1.04785,1.048,1.04725,1.04745,1813400000.0
2009-11-16 20:00:00,1.04745,1.04785,1.04695,1.04725,1326300000.0
2009-11-16 20:05:00,1.04725,1.04735,1.04625,1.0468,1191099998.0
2009-11-16 20:10:00,1.0468,1.04705,1.0462,1.04705,1047400000.0
2009-11-16 20:15:00,1.04705,1.04765,1.04705,1.04755,1274500001.0
2009-11-16 20:20:00,1.04755,1.048,1.0473,1.04745,1166300000.0
2009-11-16 20:25:00,1.04745,1.04745,1.0468,1.0468,1236400001.0
2009-11-16 20:30:00,1.0469,1.04725,1.04645,1.0465,701200000.0
2009-11-16 20:35:00,1.04655,1.04675,1.04645,1.04655,1028100000.0
2009-11-16 20:40:00,1.0465,1.04655,1.046,1.0461,971400000.0
2009-11-16 20:45:00,1.0461,1.0465,1.04595,1.04645,1273100000.0
2009-11-16 20:50:00,1.04655,1.04685,1.0465,1.04675,623300000.0
2009-11-16 20:55:00,1.04665,1.04695,1.0464,1.0466,770099999.0
2009-11-16 21:00:00,1.0465,1.04665,1.0455,1.04565,2725999989.0
2009-11-16 21:05:00,1.04565,1.04565,1.0443,1.0443,1737100000.0
2009-11-16 21:10:00,1.0443,1.04455,1.04375,1.04425,1485500000.0
2009-11-16 21:15:00,1.04425,1.0454,1.044,1.04515,1787100000.0
2009-11-16 21:20:00,1.04515,1.04525,1.04455,1.0451,1096430000.0
2009-11-16 21:25:00,1.0451,1.0457,1.0448,1.0456,1389500001.0
2009-11-16 21:30:00,1.0456,1.0456,1.04485,1.04515,1201599999.0
2009-11-16 21:35:00,1.0452,1.0453,1.0448,1.04505,1009700000.0
2009-11-16 21:40:00,1.0451,1.04605,1.0451,1.04595,1232300001.0
2009-11-16 21:45:00,1.04595,1.046,1.04555,1.046,1381200000.0
2009-11-16 21:50:00,1.046,1.04715,1.04595,1.04715,666200000.0
2009-11-16 21:55:00,1.04725,1.04745,1.0465,1.04655,1711200000.0
2009-11-16 22:00:00,1.04655,1.04675,1.0464,1.0467,308500000.0
2009-11-16 22:05:00,1.0467,1.04675,1.0466,1.04665,227400000.0
2009-11-16 22:10:00,1.0467,1.0477,1.0467,1.0476,887600000.0
2009-11-16 22:15:00,1.04755,1.04855,1.04745,1.04855,1185300000.0
2009-11-16 22:20:00,1.0486,1.0487,1.04785,1.048,873000000.0
2009-11-16 22:25:00,1.0481,1.0494,1.04775,1.04935,973100000.0
2009-11-16 22:30:00,1.0494,1.04955,1.04845,1.0488,691100001.0
2009-11-16 22:35:00,1.04885,1.04895,1.04765,1.0478,1020900000.0
2009-11-16 22:40:00,1.04775,1.048,1.0472,1.04755,1086100000.0
2009-11-16 22:45:00,1.04745,1.04765,1.0473,1.04745,686200000.0
2009-11-16 22:50:00,1.04745,1.04745,1.0469,1.0469,655800000.0
2009-11-16 22:55:00,1.0469,1.04705,1.04675,1.04695,289600000.0
2009-11-16 23:00:00,1.04705,1.04715,1.04665,1.0468,193600000.0
2009-11-16 23:05:00,1.04675,1.0473,1.04665,1.04695,266200000.0
2009-11-16 23:10:00,1.04695,1.04755,1.04665,1.04755,444299999.0
2009-11-16 23:15:00,1.04755,1.0478,1.0472,1.0473,312700000.0
2009-11-16 23:20:00,1.0473,1.04795,1.0473,1.04775,418599999.0
2009-11-16 23:25:00,1.04775,1.04775,1.04705,1.0471,289600000.0
2009-11-16 23:30:00,1.04715,1.04765,1.04705,1.04715,120400000.0
2009-11-16 23:35:00,1.04697,1.0476,1.04677,1.04745,142800000.0
2009-11-16 23:40:00,1.04745,1.0477,1.04665,1.04715,169800000.0
2009-11-16 23:45:00,1.04715,1.04795,1.04715,1.04765,285200000.0
2009-11-16 23:50:00,1.0477,1.04775,1.0476,1.0476,126300000.0
2009-11-16 23:55:00,1.04765,1.04765,1.0471,1.0472,128000000.0
2009-11-17 00:00:00,1.0472,1.04735,1.04707,1.0473,62300000.0
2009-11-17 00:05:00,1.0473,1.04755,1.04702,1.04735,92000000.0
2009-11-17 00:10:00,1.04715,1.0473,1.04681,1.04703,160300000.0
2009-11-17 00:15:00,1.04692,1.0475,1.0469,1.0475,41200000.0
2009-11-17 00:20:00,1.04765,1.04815,1.04745,1.0475,147700000.0
2009-11-17 00:25:00,1.0475,1.0476,1.04722,1.0476,165500000.0
2009-11-17 00:30:00,1.0476,1.04765,1.04725,1.04765,95000000.0
2009-11-17 00:35:00,1.04765,1.04785,1.04729,1.04756,192800000.0
2009-11-17 00:40:00,1.0475,1.04775,1.04724,1.0475,207100000.0
2009-11-17 00:45:00,1.04742,1.04775,1.04715,1.04737,72500000.0
2009-11-17 00:50:00,1.0473,1.0476,1.0473,1.04744,85300000.0
2009-11-17 00:55:00,1.04747,1.0478,1.04739,1.04775,160000000.0
2009-11-17 01:00:00,1.04775,1.0478,1.0474,1.04764,260700000.0
2009-11-17 01:05:00,1.04775,1.04775,1.04732,1.04747,96000000.0
2009-11-17 01:10:00,1.04752,1.04765,1.04734,1.04765,183600000.0
2009-11-17 01:15:00,1.04765,1.04765,1.04709,1.0472,122100000.0
2009-11-17 01:20:00,1.0472,1.0472,1.04715,1.04715,46300000.0
2009-11-17 01:25:00,1.04715,1.04715,1.04715,1.04715,16000000.0
2009-11-17 01:30:00,1.04675,1.04715,1.04652,1.047,40400000.0
2009-11-17 01:35:00,1.047,1.04705,1.04675,1.0469,81400000.0
2009-11-17 01:40:00,1.047,1.04715,1.04685,1.04695,128800000.0
2009-11-17 01:45:00,1.04695,1.04715,1.04675,1.04695,127500000.0
2009-11-17 01:50:00,1.04695,1.04735,1.04675,1.0473,247400000.0
2009-11-17 01:55:00,1.04725,1.04735,1.0467,1.04695,195600000.0
2009-11-17 02:00:00,1.04695,1.04705,1.0466,1.04665,375700000.0
2009-11-17 02:05:00,1.04665,1.04675,1.04645,1.0465,607100000.0
2009-11-17 02:10:00,1.04655,1.0469,1.0465,1.0468,53800000.0
2009-11-17 02:15:00,1.0468,1.04685,1.04665,1.04665,153000000.0
2009-11-17 02:20:00,1.04665,1.04665,1.04621,1.04665,83400000.0
2009-11-17 02:25:00,1.04618,1.04665,1.04616,1.04665,103300000.0
2009-11-17 02:30:00,1.04665,1.04725,1.04665,1.0472,292400000.0
2009-11-17 02:35:00,1.04725,1.04755,1.0469,1.04695,365300000.0
2009-11-17 02:40:00,1.04695,1.0471,1.04665,1.04665,316600000.0
2009-11-17 02:45:00,1.04665,1.04705,1.0466,1.04665,203400000.0
2009-11-17 02:50:00,1.04665,1.04665,1.04625,1.0464,122500000.0
2009-11-17 02:55:00,1.0464,1.04705,1.04635,1.0468,459000000.0
2009-11-17 03:00:00,1.0468,1.04685,1.04645,1.0466,230200000.0
2009-11-17 03:05:00,1.0466,1.04675,1.0466,1.0466,77700000.0
2009-11-17 03:10:00,1.0466,1.04675,1.0466,1.0466,94600000.0
2009-11-17 03:15:00,1.0466,1.04755,1.0463,1.0472,275900000.0
2009-11-17 03:20:00,1.04725,1.0475,1.04705,1.04715,278400000.0
2009-11-17 03:25:00,1.04715,1.0476,1.0471,1.04755,339500000.0
2009-11-17 03:30:00,1.04755,1.0479,1.0475,1.04775,298400000.0
2009-11-17 03:35:00,1.04775,1.04815,1.04765,1.04775,516300000.0
2009-11-17 03:40:00,1.0478,1.0478,1.04715,1.04725,215000000.0
2009-11-17 03:45:00,1.04725,1.04725,1.04705,1.04705,186100000.0
2009-11-17 03:50:00,1.04705,1.04705,1.0466,1.0469,112000000.0
2009-11-17 03:55:00,1.0469,1.04755,1.0469,1.04735,243400000.0
2009-11-17 04:00:00,1.04735,1.04735,1.04705,1.04725,227900000.0
2009-11-17 04:05:00,1.04725,1.04735,1.04725,1.04735,142600000.0
2009-11-17 04:10:00,1.04735,1.04745,1.0472,1.04745,87900000.0
2009-11-17 04:15:00,1.04745,1.048,1.04745,1.0478,280300000.0
2009-11-17 04:20:00,1.0478,1.04845,1.04765,1.04845,325900000.0
2009-11-17 04:25:00,1.04845,1.04845,1.04775,1.04785,279400000.0
2009-11-17 04:30:00,1.04785,1.04805,1.04785,1.04805,118800000.0
2009-11-17 04:35:00,1.04805,1.0481,1.04775,1.0481,131800000.0
2009-11-17 04:40:00,1.0481,1.0481,1.04765,1.0479,195900000.0
2009-11-17 04:45:00,1.0479,1.0479,1.0478,1.04785,214400000.0
2009-11-17 04:50:00,1.04785,1.04795,1.04785,1.04795,203800000.0
2009-11-17 04:55:00,1.04795,1.04825,1.04777,1.04797,273500000.0
2009-11-17 05:00:00,1.0482,1.04845,1.04805,1.0484,160300000.0
2009-11-17 05:05:00,1.04835,1.0484,1.04797,1.04797,101900000.0
2009-11-17 05:10:00,1.0483,1.04845,1.04818,1.04845,103000000.0
2009-11-17 05:15:00,1.0484,1.04855,1.04835,1.0484,133900000.0
2009-11-17 05:20:00,1.0484,1.04885,1.0483,1.04858,150800000.0
2009-11-17 05:25:00,1.04865,1.0487,1.04845,1.04865,53600000.0
2009-11-17 05:30:00,1.0486,1.04875,1.0485,1.04865,118400000.0
2009-11-17 05:35:00,1.04865,1.04875,1.0484,1.04875,147600000.0
2009-11-17 05:40:00,1.0487,1.04875,1.04845,1.04875,171700000.0
2009-11-17 05:45:00,1.04875,1.04885,1.04865,1.04875,202400000.0
2009-11-17 05:50:00,1.04855,1.04875,1.04828,1.0487,254500000.0
2009-11-17 05:55:00,1.0487,1.04885,1.0486,1.04885,111700000.0
2009-11-17 06:00:00,1.0488,1.0488,1.04847,1.04847,174600000.0
2009-11-17 06:05:00,1.0487,1.0487,1.04828,1.04865,154200000.0
2009-11-17 06:10:00,1.04865,1.04865,1.04845,1.04845,87800000.0
2009-11-17 06:15:00,1.0485,1.04865,1.0485,1.04865,328200000.0
2009-11-17 06:20:00,1.04865,1.04885,1.0484,1.0484,130000000.0
2009-11-17 06:25:00,1.04845,1.04845,1.04815,1.04815,276700000.0
2009-11-17 06:30:00,1.04815,1.0482,1.0481,1.04815,290800000.0
2009-11-17 06:35:00,1.04815,1.04815,1.04815,1.04815,187400000.0
2009-11-17 06:40:00,1.04815,1.04815,1.04815,1.04815,298700000.0
2009-11-17 06:45:00,1.04815,1.0482,1.04815,1.04815,298800000.0
2009-11-17 06:50:00,1.04815,1.04825,1.04795,1.048,261700000.0
2009-11-17 06:55:00,1.048,1.04805,1.04735,1.04745,216200000.0
2009-11-17 07:00:00,1.04745,1.04755,1.0473,1.04755,120400000.0
2009-11-17 07:05:00,1.04755,1.04755,1.04721,1.04755,201000000.0
2009-11-17 07:10:00,1.04755,1.04765,1.04755,1.0476,67100000.0
2009-11-17 07:15:00,1.04765,1.04775,1.04737,1.04765,686500000.0
2009-11-17 07:20:00,1.0476,1.04785,1.04726,1.0477,345200000.0
2009-11-17 07:25:00,1.04775,1.0479,1.04756,1.04785,480200000.0
2009-11-17 07:30:00,1.0479,1.04805,1.04749,1.04805,617900000.0
2009-11-17 07:35:00,1.04815,1.04825,1.04815,1.04815,103300000.0
2009-11-17 07:40:00,1.0482,1.04835,1.04815,1.04835,145300000.0
2009-11-17 07:45:00,1.04835,1.04855,1.04835,1.04835,243300000.0
2009-11-17 07:50:00,1.04835,1.04845,1.0483,1.04835,146800000.0
2009-11-17 07:55:00,1.04835,1.04835,1.04785,1.04805,193000000.0
2009-11-17 08:00:00,1.04805,1.0481,1.0479,1.04795,51500000.0
2009-11-17 08:05:00,1.04795,1.04835,1.0479,1.04835,152100000.0
2009-11-17 08:10:00,1.04835,1.049,1.04805,1.049,323200000.0
2009-11-17 08:15:00,1.049,1.0499,1.04895,1.04965,529300000.0
2009-11-17 08:20:00,1.04965,1.04965,1.0495,1.04955,215700000.0
2009-11-17 08:25:00,1.04955,1.04985,1.0495,1.0497,483200000.0
2009-11-17 08:30:00,1.04965,1.05005,1.0493,1.04945,362000000.0
2009-11-17 08:35:00,1.04945,1.04945,1.04935,1.04935,167700000.0
2009-11-17 08:40:00,1.04935,1.0496,1.04875,1.0493,285600000.0
2009-11-17 08:45:00,1.04935,1.0494,1.04864,1.04935,449000000.0
2009-11-17 08:50:00,1.04935,1.04965,1.0493,1.0496,357500000.0
2009-11-17 08:55:00,1.0496,1.0497,1.04825,1.04825,266700000.0
2009-11-17 09:00:00,1.04825,1.04825,1.04775,1.04805,337200000.0
2009-11-17 09:05:00,1.04805,1.04835,1.04785,1.04785,373800000.0
2009-11-17 09:10:00,1.04785,1.04825,1.04675,1.04695,546700000.0
2009-11-17 09:15:00,1.04695,1.0473,1.04645,1.04725,649400000.0
2009-11-17 09:20:00,1.04725,1.04775,1.047,1.04735,698600000.0
2009-11-17 09:25:00,1.04735,1.0486,1.04735,1.0483,633100000.0
2009-11-17 09:30:00,1.0483,1.0487,1.0475,1.04765,602500000.0
2009-11-17 09:35:00,1.04765,1.0484,1.04765,1.0479,260800000.0
2009-11-17 09:40:00,1.04795,1.0484,1.04785,1.04815,199000000.0
2009-11-17 09:45:00,1.04815,1.04855,1.048,1.0485,270600000.0
2009-11-17 09:50:00,1.0485,1.04875,1.0479,1.0481,546500000.0
2009-11-17 09:55:00,1.0481,1.0487,1.0478,1.04865,775600000.0
2009-11-17 10:00:00,1.04865,1.04945,1.0486,1.04945,978200000.0
2009-11-17 10:05:00,1.04945,1.04965,1.0489,1.04955,1613100000.0
2009-11-17 10:10:00,1.04955,1.0508,1.0495,1.0508,1857300001.0
2009-11-17 10:15:00,1.05105,1.05125,1.0504,1.05075,1109500000.0
2009-11-17 10:20:00,1.05075,1.05105,1.05,1.0502,770500000.0
2009-11-17 10:25:00,1.0503,1.05115,1.0502,1.05055,952300000.0
2009-11-17 10:30:00,1.0506,1.0509,1.0502,1.05045,746300000.0
2009-11-17 10:35:00,1.0505,1.0512,1.05045,1.0511,870400000.0
2009-11-17 10:40:00,1.05105,1.05175,1.0506,1.05175,904600000.0
2009-11-17 10:45:00,1.0517,1.05205,1.05125,1.0514,1375100000.0
2009-11-17 10:50:00,1.0513,1.05175,1.0513,1.05175,826800000.0
2009-11-17 10:55:00,1.0516,1.0524,1.0516,1.05235,1032700000.0
2009-11-17 11:00:00,1.0524,1.0524,1.05175,1.05225,1107499999.0
2009-11-17 11:05:00,1.052,1.0547,1.05175,1.0545,1197000000.0
2009-11-17 11:10:00,1.05445,1.0547,1.0534,1.0542,1506500001.0
2009-11-17 11:15:00,1.0542,1.0545,1.0537,1.0539,1831200000.0
2009-11-17 11:20:00,1.0539,1.0542,1.05375,1.054,805300000.0
2009-11-17 11:25:00,1.054,1.0542,1.0537,1.0541,1130300000.0
2009-11-17 11:30:00,1.0541,1.0551,1.05395,1.0548,1345500000.0
2009-11-17 11:35:00,1.0548,1.055,1.05415,1.05455,904700000.0
2009-11-17 11:40:00,1.05455,1.0548,1.0532,1.0535,1222600000.0
2009-11-17 11:45:00,1.05345,1.0538,1.05325,1.0536,895699997.0
2009-11-17 11:50:00,1.0536,1.0538,1.0535,1.05375,732400000.0
2009-11-17 11:55:00,1.0537,1.055,1.05335,1.0545,1388800000.0
2009-11-17 12:00:00,1.0545,1.0546,1.05425,1.05435,987900000.0
2009-11-17 12:05:00,1.05435,1.0561,1.0543,1.0558,1396800000.0
2009-11-17 12:10:00,1.0558,1.0579,1.0558,1.05775,1173300000.0
2009-11-17 12:15:00,1.05775,1.05805,1.05735,1.0579,1595300000.0
2009-11-17 12:20:00,1.05785,1.05855,1.0577,1.0581,748200000.0
2009-11-17 12:25:00,1.05805,1.0582,1.0571,1.05725,704600000.0
2009-11-17 12:30:00,1.05725,1.05765,1.05675,1.05685,820000000.0
2009-11-17 12:35:00,1.05685,1.05685,1.0562,1.0562,827000000.0
2009-11-17 12:40:00,1.0562,1.0586,1.0562,1.0583,967700000.0
2009-11-17 12:45:00,1.0583,1.05875,1.05815,1.05835,1093000000.0
2009-11-17 12:50:00,1.05835,1.05855,1.0578,1.05795,1315300001.0
2009-11-17 12:55:00,1.0579,1.0583,1.0578,1.0579,862500000.0
2009-11-17 13:00:00,1.0579,1.05825,1.0577,1.05795,901500000.0
2009-11-17 13:05:00,1.05795,1.0587,1.05795,1.0586,657200000.0
2009-11-17 13:10:00,1.0584,1.05845,1.05755,1.05755,596300000.0
2009-11-17 13:15:00,1.0576,1.0578,1.05695,1.0571,1298600000.0
2009-11-17 13:20:00,1.05715,1.05715,1.05665,1.0567,830500000.0
2009-11-17 13:25:00,1.05665,1.0567,1.0561,1.05645,1124600000.0
2009-11-17 13:30:00,1.05645,1.05705,1.05635,1.057,779600000.0
2009-11-17 13:35:00,1.05695,1.0574,1.05695,1.05715,266300000.0
2009-11-17 13:40:00,1.05715,1.05745,1.057,1.05715,509000000.0
2009-11-17 13:45:00,1.05715,1.0572,1.0566,1.0568,878000000.0
2009-11-17 13:50:00,1.0568,1.057,1.0561,1.0565,700599999.0
2009-11-17 13:55:00,1.0565,1.05745,1.05645,1.05705,706800000.0
2009-11-17 14:00:00,1.05705,1.05785,1.05665,1.05785,715800000.0
2009-11-17 14:05:00,1.05785,1.0586,1.0571,1.05825,1196299999.0
2009-11-17 14:10:00,1.05825,1.0586,1.0579,1.0585,993300000.0
2009-11-17 14:15:00,1.0585,1.05945,1.05845,1.0593,1137300000.0
2009-11-17 14:20:00,1.0593,1.0593,1.0587,1.05885,1332300000.0
2009-11-17 14:25:00,1.05885,1.05895,1.0584,1.0585,1599199998.0
2009-11-17 14:30:00,1.05855,1.059,1.05785,1.058,1735500001.0
2009-11-17 14:35:00,1.058,1.05885,1.058,1.0586,1172900001.0
2009-11-17 14:40:00,1.05865,1.05945,1.05835,1.05925,1252100000.0
2009-11-17 14:45:00,1.05935,1.05935,1.05825,1.05835,2031899998.0
2009-11-17 14:50:00,1.05835,1.05855,1.05725,1.05725,1772899996.0
2009-11-17 14:55:00,1.0572,1.05745,1.0571,1.05735,835000000.0
2009-11-17 15:00:00,1.05735,1.058,1.05725,1.0579,1017400000.0
2009-11-17 15:05:00,1.05785,1.05825,1.05775,1.0579,1371200000.0
2009-11-17 15:10:00,1.0579,1.05855,1.05715,1.0577,1788100000.0
2009-11-17 15:15:00,1.0577,1.0577,1.0555,1.0556,1873300000.0
2009-11-17 15:20:00,1.0556,1.0562,1.0554,1.0561,1100000000.0
2009-11-17 15:25:00,1.0561,1.0562,1.0553,1.0558,1314700000.0
2009-11-17 15:30:00,1.0562,1.0563,1.05475,1.0557,1124700000.0
2009-11-17 15:35:00,1.0557,1.0557,1.05395,1.0541,1689999996.0
2009-11-17 15:40:00,1.0541,1.0549,1.05405,1.0543,3107400010.0
2009-11-17 15:45:00,1.0543,1.05585,1.0543,1.05565,1372400000.0
2009-11-17 15:50:00,1.05565,1.0573,1.0555,1.05715,1275399998.0
2009-11-17 15:55:00,1.0572,1.0581,1.05705,1.0578,2070500000.0
2009-11-17 16:00:00,1.05775,1.05775,1.05645,1.05645,2191900002.0
2009-11-17 16:05:00,1.05645,1.0575,1.05645,1.05745,1679400000.0
2009-11-17 16:10:00,1.05745,1.05745,1.0565,1.05675,1126300002.0
2009-11-17 16:15:00,1.05685,1.05825,1.05685,1.05795,1473500000.0
2009-11-17 16:20:00,1.058,1.0589,1.0578,1.05885,1830200002.0
2009-11-17 16:25:00,1.05885,1.0592,1.05835,1.0587,1442399997.0
2009-11-17 16:30:00,1.0587,1.05935,1.0583,1.05875,3645100000.0
2009-11-17 16:35:00,1.05875,1.05895,1.0575,1.058,2821900000.0
2009-11-17 16:40:00,1.058,1.0585,1.0572,1.0573,1226100000.0
2009-11-17 16:45:00,1.05725,1.05745,1.0565,1.05695,1908000000.0
2009-11-17 16:50:00,1.05695,1.0573,1.05565,1.0565,1897400002.0
2009-11-17 16:55:00,1.0565,1.0571,1.05585,1.0571,2720700001.0
2009-11-17 17:00:00,1.05715,1.0582,1.0565,1.05785,1371799999.0
2009-11-17 17:05:00,1.05785,1.0588,1.05745,1.05815,1649800001.0
2009-11-17 17:10:00,1.05815,1.0583,1.0575,1.05765,1572600000.0
2009-11-17 17:15:00,1.0577,1.05785,1.05645,1.05645,1671100000.0
2009-11-17 17:20:00,1.05645,1.05735,1.0563,1.0567,2056700000.0
2009-11-17 17:25:00,1.05675,1.05695,1.05635,1.0565,1060900000.0
2009-11-17 17:30:00,1.05655,1.05865,1.05645,1.05815,1730700000.0
2009-11-17 17:35:00,1.05815,1.06145,1.0581,1.06115,1428299999.0
2009-11-17 17:40:00,1.0611,1.0619,1.06035,1.0608,2444199999.0
2009-11-17 17:45:00,1.0608,1.06105,1.05985,1.06075,2531700000.0
2009-11-17 17:50:00,1.06075,1.06165,1.05985,1.05995,2463600003.0
2009-11-17 17:55:00,1.0599,1.0602,1.05885,1.05895,2312000001.0
2009-11-17 18:00:00,1.059,1.06025,1.0589,1.06015,1248600000.0
2009-11-17 18:05:00,1.0601,1.06085,1.0591,1.05915,1097700000.0
2009-11-17 18:10:00,1.05915,1.05965,1.05865,1.0589,1507500000.0
2009-11-17 18:15:00,1.0589,1.06025,1.0589,1.0598,724500000.0
2009-11-17 18:20:00,1.0598,1.0601,1.05935,1.05965,882499999.0
2009-11-17 18:25:00,1.0597,1.0605,1.0592,1.0603,1173100000.0
2009-11-17 18:30:00,1.0603,1.06065,1.06015,1.06055,907000000.0
2009-11-17 18:35:00,1.06055,1.06055,1.0595,1.05955,1398000001.0
2009-11-17 18:40:00,1.05955,1.06055,1.0594,1.06055,2157500001.0
2009-11-17 18:45:00,1.0605,1.0616,1.0603,1.06095,2329700000.0
2009-11-17 18:50:00,1.06095,1.06125,1.0593,1.0594,1310800001.0
2009-11-17 18:55:00,1.05945,1.05955,1.0584,1.059,1528100000.0
2009-11-17 19:00:00,1.05895,1.0601,1.05895,1.05905,2135500004.0
2009-11-17 19:05:00,1.05905,1.0596,1.0588,1.0589,787200000.0
2009-11-17 19:10:00,1.05895,1.05925,1.05805,1.0585,1644700000.0
2009-11-17 19:15:00,1.05855,1.059,1.05825,1.0585,804300000.0
2009-11-17 19:20:00,1.0585,1.0586,1.05665,1.05675,919700000.0
2009-11-17 19:25:00,1.05675,1.05735,1.0563,1.0573,1274300000.0
2009-11-17 19:30:00,1.0573,1.05735,1.05625,1.05635,1041000001.0
2009-11-17 19:35:00,1.05635,1.05655,1.05575,1.0561,637000000.0
2009-11-17 19:40:00,1.0561,1.05675,1.05575,1.05575,570800000.0
2009-11-17 19:45:00,1.05575,1.05625,1.0557,1.05615,420400000.0
2009-11-17 19:50:00,1.0562,1.0569,1.05605,1.0568,473600000.0
2009-11-17 19:55:00,1.0568,1.0568,1.0558,1.05615,562500000.0
2009-11-17 20:00:00,1.05625,1.05685,1.05615,1.0568,447900000.0
2009-11-17 20:05:00,1.0568,1.05775,1.0568,1.05705,500000000.0
2009-11-17 20:10:00,1.057,1.05725,1.05665,1.05725,565000000.0
2009-11-17 20:15:00,1.05725,1.05725,1.0562,1.05625,801400000.0
2009-11-17 20:20:00,1.0562,1.0562,1.055,1.055,1198699999.0
2009-11-17 20:25:00,1.055,1.0553,1.0547,1.05505,1665200001.0
2009-11-17 20:30:00,1.05505,1.05525,1.05445,1.0546,800500000.0
2009-11-17 20:35:00,1.0546,1.05515,1.05455,1.0547,799900000.0
2009-11-17 20:40:00,1.0547,1.0548,1.05365,1.05385,1016600000.0
2009-11-17 20:45:00,1.05385,1.054,1.0532,1.0532,1338900002.0
2009-11-17 20:50:00,1.0531,1.05365,1.05225,1.05265,909599999.0
2009-11-17 20:55:00,1.05275,1.05315,1.0525,1.0529,1133600000.0
2009-11-17 21:00:00,1.0529,1.0533,1.05245,1.05325,902400000.0
2009-11-17 21:05:00,1.0533,1.0535,1.05305,1.0533,463300000.0
2009-11-17 21:10:00,1.05325,1.05355,1.0531,1.05315,437000000.0
2009-11-17 21:15:00,1.0531,1.0533,1.0527,1.0527,629600000.0
2009-11-17 21:20:00,1.0527,1.05295,1.0526,1.05295,453800000.0
2009-11-17 21:25:00,1.0529,1.05355,1.0529,1.0535,474100000.0
2009-11-17 21:30:00,1.05345,1.05365,1.05335,1.0535,421700000.0
2009-11-17 21:35:00,1.05355,1.05355,1.05295,1.05305,448400000.0
2009-11-17 21:40:00,1.0531,1.0531,1.0512,1.05145,1696200001.0
2009-11-17 21:45:00,1.0516,1.0523,1.05155,1.0521,876900000.0
2009-11-17 21:50:00,1.0521,1.0526,1.05205,1.0522,919100001.0
2009-11-17 21:55:00,1.0522,1.05275,1.05215,1.05225,496500000.0
2009-11-17 22:00:00,1.05225,1.05235,1.0519,1.0521,669600000.0
2009-11-17 22:05:00,1.05205,1.0521,1.0516,1.0518,704600000.0
2009-11-17 22:10:00,1.0518,1.0521,1.0516,1.0517,843900002.0
2009-11-17 22:15:00,1.0517,1.05185,1.0516,1.05175,280000000.0
2009-11-17 22:20:00,1.05175,1.05175,1.05055,1.05055,455900000.0
2009-11-17 22:25:00,1.05055,1.05115,1.05045,1.05085,416900000.0
2009-11-17 22:30:00,1.05095,1.0514,1.0508,1.0508,501700000.0
2009-11-17 22:35:00,1.0509,1.05115,1.0508,1.051,290500000.0
2009-11-17 22:40:00,1.0509,1.05115,1.05075,1.05095,268000000.0
2009-11-17 22:45:00,1.0509,1.05105,1.05075,1.0508,302400000.0
2009-11-17 22:50:00,1.0508,1.05105,1.05075,1.0509,221700000.0
2009-11-17 22:55:00,1.05095,1.05105,1.05065,1.05085,547000000.0
2009-11-17 23:00:00,1.05085,1.05125,1.0506,1.05065,429700000.0
2009-11-17 23:05:00,1.05065,1.05115,1.05065,1.0511,159400000.0
2009-11-17 23:10:00,1.05105,1.05135,1.051,1.05125,231260000.0
2009-11-17 23:15:00,1.05125,1.05145,1.05105,1.0512,912599999.0
2009-11-17 23:20:00,1.0512,1.05155,1.05085,1.05085,325000000.0
2009-11-17 23:25:00,1.05085,1.05095,1.0505,1.05055,139800000.0
2009-11-17 23:30:00,1.05055,1.05065,1.05045,1.0506,177400000.0
2009-11-17 23:35:00,1.0506,1.05065,1.05018,1.05042,205000000.0
2009-11-17 23:40:00,1.0506,1.0513,1.05055,1.05085,1252700001.0
2009-11-17 23:45:00,1.05085,1.051,1.0506,1.05085,213600000.0
2009-11-17 23:50:00,1.0509,1.051,1.0506,1.0507,115400000.0
2009-11-17 23:55:00,1.0507,1.05075,1.0504,1.05075,121000000.0
2009-11-18 00:00:00,1.05075,1.051,1.0507,1.051,177300000.0
2009-11-18 00:05:00,1.051,1.0513,1.051,1.0513,262500000.0
2009-11-18 00:10:00,1.0513,1.05135,1.0507,1.051,313500000.0
2009-11-18 00:15:00,1.051,1.05135,1.0509,1.05112,194800000.0
2009-11-18 00:20:00,1.05101,1.05101,1.05055,1.05068,275900000.0
2009-11-18 00:25:00,1.0507,1.05098,1.05052,1.05069,223400000.0
2009-11-18 00:30:00,1.05098,1.05157,1.05083,1.05083,286800000.0
2009-11-18 00:35:00,1.05111,1.05165,1.05086,1.05135,463100000.0
2009-11-18 00:40:00,1.05122,1.05144,1.05073,1.05105,430100000.0
2009-11-18 00:45:00,1.05134,1.05141,1.05093,1.0512,124500000.0
2009-11-18 00:50:00,1.05138,1.05143,1.05114,1.05123,111800000.0
2009-11-18 00:55:00,1.05126,1.05133,1.05111,1.05117,226200000.0
2009-11-18 01:00:00,1.05114,1.05146,1.05058,1.0508,551200000.0
2009-11-18 01:05:00,1.05071,1.05114,1.05045,1.05079,201500000.0
2009-11-18 01:10:00,1.05089,1.05114,1.05058,1.05074,269100000.0
2009-11-18 01:15:00,1.05067,1.0509,1.05044,1.05047,313800000.0
2009-11-18 01:20:00,1.05062,1.05086,1.05041,1.05047,388800000.0
2009-11-18 01:25:00,1.05056,1.05076,1.05025,1.05048,349600000.0
2009-11-18 01:30:00,1.05057,1.05059,1.05012,1.05045,62500000.0
2009-11-18 01:35:00,1.05044,1.05086,1.0504,1.0506,83800000.0
2009-11-18 01:40:00,1.05064,1.05103,1.05053,1.05082,135600000.0
2009-11-18 01:45:00,1.05081,1.05093,1.05053,1.05058,139900000.0
2009-11-18 01:50:00,1.05053,1.05112,1.05053,1.05085,508600000.0
2009-11-18 01:55:00,1.05088,1.05115,1.05063,1.05094,355300000.0
2009-11-18 02:00:00,1.05072,1.05098,1.05062,1.05073,104100000.0
2009-11-18 02:05:00,1.05074,1.05078,1.05027,1.05042,255000000.0
2009-11-18 02:10:00,1.05054,1.05054,1.04984,1.05038,275800000.0
2009-11-18 02:15:00,1.05028,1.05085,1.05017,1.05085,177000000.0
2009-11-18 02:20:00,1.05075,1.0508,1.05065,1.05075,131200000.0
2009-11-18 02:25:00,1.05075,1.051,1.0507,1.05085,120000000.0
2009-11-18 02:30:00,1.05095,1.05115,1.0508,1.0511,167600000.0
2009-11-18 02:35:00,1.0509,1.0511,1.05085,1.0511,111700000.0
2009-11-18 02:40:00,1.0511,1.0511,1.0506,1.05075,190000000.0
2009-11-18 02:45:00,1.0507,1.05085,1.0507,1.05075,63300000.0
2009-11-18 02:50:00,1.0509,1.0511,1.0509,1.0511,104100000.0
2009-11-18 02:55:00,1.051,1.051,1.0504,1.05045,289500000.0
2009-11-18 03:00:00,1.05045,1.0508,1.05045,1.05075,170100000.0
2009-11-18 03:05:00,1.0508,1.0509,1.0508,1.05085,203900000.0
2009-11-18 03:10:00,1.05085,1.051,1.05085,1.05095,321500000.0
2009-11-18 03:15:00,1.05095,1.05125,1.05095,1.05125,170100000.0
2009-11-18 03:20:00,1.05125,1.05155,1.0512,1.0513,352600000.0
2009-11-18 03:25:00,1.05135,1.05145,1.0513,1.05135,107600000.0
2009-11-18 03:30:00,1.0513,1.05165,1.05125,1.05165,143000000.0
2009-11-18 03:35:00,1.05165,1.0518,1.0516,1.0517,155000000.0
2009-11-18 03:40:00,1.0517,1.05215,1.05165,1.05165,195300000.0
2009-11-18 03:45:00,1.05165,1.05205,1.0516,1.0519,251600000.0
2009-11-18 03:50:00,1.0519,1.05215,1.0519,1.05215,193800000.0
2009-11-18 03:55:00,1.05215,1.0528,1.05205,1.05245,224000000.0
2009-11-18 04:00:00,1.05255,1.0527,1.05215,1.0522,169800000.0
2009-11-18 04:05:00,1.0522,1.05245,1.05194,1.05235,129500000.0
2009-11-18 04:10:00,1.05235,1.0524,1.0519,1.0519,195200000.0
2009-11-18 04:15:00,1.0519,1.05195,1.0512,1.0512,227300000.0
2009-11-18 04:20:00,1.0512,1.05135,1.05095,1.0511,70300000.0
2009-11-18 04:25:00,1.05135,1.05175,1.05135,1.05145,105800000.0
2009-11-18 04:30:00,1.05134,1.05155,1.05115,1.05155,92400000.0
2009-11-18 04:35:00,1.05155,1.05155,1.05155,1.05155,44000000.0
2009-11-18 04:40:00,1.05155,1.052,1.05155,1.05175,127800000.0
2009-11-18 04:45:00,1.05175,1.05185,1.0517,1.05185,83600000.0
2009-11-18 04:50:00,1.05185,1.05185,1.0516,1.05165,208200000.0
2009-11-18 04:55:00,1.05165,1.05175,1.0515,1.0515,217600000.0
2009-11-18 05:00:00,1.0515,1.0517,1.05145,1.05155,277900000.0
2009-11-18 05:05:00,1.05155,1.05155,1.05145,1.05145,144600000.0
2009-11-18 05:10:00,1.05145,1.05175,1.05145,1.05175,171700000.0
2009-11-18 05:15:00,1.05175,1.05175,1.05165,1.05165,103300000.0
2009-11-18 05:20:00,1.05165,1.05245,1.05165,1.0524,223400000.0
2009-11-18 05:25:00,1.0524,1.0525,1.0522,1.05225,219300000.0
2009-11-18 05:30:00,1.0522,1.05275,1.0522,1.05275,138500000.0
2009-11-18 05:35:00,1.05275,1.05345,1.05265,1.0533,448900000.0
2009-11-18 05:40:00,1.0533,1.0533,1.053,1.05325,276900000.0
2009-11-18 05:45:00,1.0533,1.05335,1.0529,1.05315,182600000.0
2009-11-18 05:50:00,1.05325,1.05365,1.05315,1.05355,232800000.0
2009-11-18 05:55:00,1.05355,1.05365,1.0531,1.05365,251300000.0
2009-11-18 06:00:00,1.05365,1.05365,1.0533,1.0533,220700000.0
2009-11-18 06:05:00,1.0533,1.05345,1.0533,1.05335,107100000.0
2009-11-18 06:10:00,1.05322,1.05345,1.05299,1.05335,326200000.0
2009-11-18 06:15:00,1.05335,1.05365,1.0533,1.05355,233700000.0
2009-11-18 06:20:00,1.05355,1.05355,1.0535,1.0535,476300000.0
2009-11-18 06:25:00,1.0535,1.0535,1.0531,1.0532,255000000.0
2009-11-18 06:30:00,1.0532,1.05325,1.05315,1.05325,82000000.0
2009-11-18 06:35:00,1.05325,1.05325,1.05301,1.05315,485900000.0
2009-11-18 06:40:00,1.0532,1.05335,1.0531,1.05315,57400000.0
2009-11-18 06:45:00,1.05315,1.05315,1.05305,1.0531,132700000.0
2009-11-18 06:50:00,1.05291,1.0531,1.05265,1.05288,254100000.0
2009-11-18 06:55:00,1.0529,1.0531,1.05273,1.05305,124400000.0
2009-11-18 07:00:00,1.05282,1.05305,1.05268,1.053,157400000.0
2009-11-18 07:05:00,1.05295,1.05295,1.0529,1.0529,76600000.0
2009-11-18 07:10:00,1.05285,1.05285,1.0527,1.0528,100200000.0
2009-11-18 07:15:00,1.05275,1.05275,1.05229,1.0527,460800000.0
2009-11-18 07:20:00,1.0527,1.05275,1.05265,1.05265,146600000.0
2009-11-18 07:25:00,1.05265,1.05265,1.0526,1.05265,46700000.0
2009-11-18 07:30:00,1.05265,1.0527,1.05255,1.05255,105700000.0
2009-11-18 07:35:00,1.05255,1.05255,1.0523,1.0523,177900000.0
2009-11-18 07:40:00,1.0523,1.0526,1.0523,1.0526,231500000.0
2009-11-18 07:45:00,1.0526,1.0527,1.0524,1.0526,204500000.0
2009-11-18 07:50:00,1.0526,1.0526,1.0522,1.0523,202900000.0
2009-11-18 07:55:00,1.0523,1.05235,1.0521,1.05215,217400000.0
2009-11-18 08:00:00,1.05215,1.05255,1.05215,1.05255,110200000.0
2009-11-18 08:05:00,1.05255,1.05265,1.05255,1.05255,58600000.0
2009-11-18 08:10:00,1.05255,1.05255,1.0524,1.05255,274900000.0
2009-11-18 08:15:00,1.05255,1.0529,1.05255,1.0529,120100000.0
2009-11-18 08:20:00,1.05295,1.05295,1.0527,1.05295,68200000.0
2009-11-18 08:25:00,1.05295,1.0531,1.05295,1.05295,180500000.0
2009-11-18 08:30:00,1.05275,1.05275,1.05245,1.05255,181600000.0
2009-11-18 08:35:00,1.05255,1.05255,1.05245,1.05245,328000000.0
2009-11-18 08:40:00,1.05245,1.0528,1.05245,1.05275,599200000.0
2009-11-18 08:45:00,1.05275,1.05275,1.052,1.05205,173100000.0
2009-11-18 08:50:00,1.05205,1.05215,1.052,1.05215,187600000.0
2009-11-18 08:55:00,1.0522,1.05235,1.052,1.05215,228200000.0
2009-11-18 09:00:00,1.05215,1.05215,1.0515,1.05155,559600000.0
2009-11-18 09:05:00,1.05155,1.0521,1.05135,1.05165,682900000.0
2009-11-18 09:10:00,1.05165,1.0521,1.05165,1.05185,543000000.0
2009-11-18 09:15:00,1.0519,1.0523,1.05185,1.0522,335600000.0
2009-11-18 09:20:00,1.0522,1.05295,1.0522,1.0523,477900000.0
2009-11-18 09:25:00,1.0523,1.05235,1.05185,1.052,638600000.0
2009-11-18 09:30:00,1.052,1.05225,1.0518,1.05225,259500000.0
2009-11-18 09:35:00,1.0523,1.05275,1.0523,1.05255,440300000.0
2009-11-18 09:40:00,1.05255,1.053,1.0525,1.05285,396600000.0
2009-11-18 09:45:00,1.05265,1.05345,1.0526,1.05345,784300000.0
2009-11-18 09:50:00,1.05345,1.05345,1.0528,1.05315,410800000.0
2009-11-18 09:55:00,1.0531,1.0531,1.05245,1.0527,693200001.0
2009-11-18 10:00:00,1.05275,1.05275,1.0518,1.0521,1301300000.0
2009-11-18 10:05:00,1.0521,1.0521,1.05115,1.05115,805299999.0
2009-11-18 10:10:00,1.05115,1.052,1.05105,1.0517,801200000.0
2009-11-18 10:15:00,1.0517,1.052,1.05155,1.0517,1101200001.0
2009-11-18 10:20:00,1.05175,1.05215,1.0517,1.05185,574900000.0
2009-11-18 10:25:00,1.05185,1.0519,1.05125,1.0513,650300000.0
2009-11-18 10:30:00,1.0513,1.05135,1.0504,1.0504,917100000.0
2009-11-18 10:35:00,1.0504,1.05075,1.05035,1.0506,853500000.0
2009-11-18 10:40:00,1.05065,1.05075,1.05045,1.0506,673100000.0
2009-11-18 10:45:00,1.0506,1.05065,1.0498,1.0501,783500000.0
2009-11-18 10:50:00,1.0501,1.05075,1.04985,1.05065,644300000.0
2009-11-18 10:55:00,1.05065,1.0507,1.05,1.05005,538900000.0
2009-11-18 11:00:00,1.05005,1.05065,1.0498,1.05065,577200000.0
2009-11-18 11:05:00,1.05065,1.0513,1.05065,1.05115,296800000.0
2009-11-18 11:10:00,1.05115,1.0521,1.05115,1.052,556900000.0
2009-11-18 11:15:00,1.05205,1.0521,1.0512,1.0512,823030000.0
2009-11-18 11:20:00,1.0512,1.0513,1.05025,1.0503,528580000.0
2009-11-18 11:25:00,1.0503,1.0503,1.0499,1.05005,790890001.0
2009-11-18 11:30:00,1.05,1.0502,1.04875,1.04905,1223099997.0
2009-11-18 11:35:00,1.04905,1.04905,1.0487,1.049,1231900000.0
2009-11-18 11:40:00,1.049,1.04975,1.049,1.04935,851100000.0
2009-11-18 11:45:00,1.04935,1.04945,1.04895,1.04905,884900000.0
2009-11-18 11:50:00,1.0491,1.0491,1.0488,1.04895,972700000.0
2009-11-18 11:55:00,1.04895,1.04895,1.04765,1.04785,813300000.0
2009-11-18 12:00:00,1.04785,1.04805,1.0476,1.048,452400000.0
2009-11-18 12:05:00,1.04795,1.04855,1.0478,1.0484,622999998.0
2009-11-18 12:10:00,1.0484,1.0487,1.048,1.0486,401800000.0
2009-11-18 12:15:00,1.0487,1.0488,1.0485,1.04855,366300000.0
2009-11-18 12:20:00,1.04855,1.0489,1.04855,1.0489,390000000.0
2009-11-18 12:25:00,1.0489,1.0493,1.04865,1.0487,532900000.0
2009-11-18 12:30:00,1.04865,1.0491,1.0486,1.04905,588100000.0
2009-11-18 12:35:00,1.0491,1.0491,1.04815,1.0484,636400000.0
2009-11-18 12:40:00,1.0484,1.04875,1.04825,1.0485,645700000.0
2009-11-18 12:45:00,1.04855,1.04885,1.04845,1.0485,569500000.0
2009-11-18 12:50:00,1.0485,1.04855,1.04795,1.04795,500700000.0
2009-11-18 12:55:00,1.04795,1.04795,1.04765,1.04775,467600000.0
2009-11-18 13:00:00,1.04775,1.0481,1.04765,1.0477,383700000.0
2009-11-18 13:05:00,1.0477,1.0479,1.0475,1.0478,744200000.0
2009-11-18 13:10:00,1.0478,1.0478,1.0477,1.0477,116800000.0
2009-11-18 13:15:00,1.0477,1.0479,1.0476,1.0477,226500000.0
2009-11-18 13:20:00,1.0477,1.0479,1.0477,1.0477,350500000.0
2009-11-18 13:25:00,1.0477,1.0477,1.04615,1.0465,923700002.0
2009-11-18 13:30:00,1.0464,1.04665,1.04505,1.04605,1735700000.0
2009-11-18 13:35:00,1.04605,1.04615,1.04565,1.0459,1148799999.0
2009-11-18 13:40:00,1.04605,1.04615,1.0454,1.04605,1097100000.0
2009-11-18 13:45:00,1.04605,1.04665,1.046,1.04655,476600000.0
2009-11-18 13:50:00,1.04655,1.04675,1.0462,1.04675,477499999.0
2009-11-18 13:55:00,1.04675,1.04685,1.0459,1.0459,609900000.0
2009-11-18 14:00:00,1.0459,1.04775,1.0459,1.04665,749550000.0
2009-11-18 14:05:00,1.04675,1.0473,1.0458,1.04715,787300000.0
2009-11-18 14:10:00,1.04715,1.0475,1.04705,1.0472,378000001.0
2009-11-18 14:15:00,1.0472,1.0472,1.04615,1.0462,528800000.0
2009-11-18 14:20:00,1.0462,1.0464,1.046,1.0463,579100000.0
2009-11-18 14:25:00,1.0463,1.04645,1.0449,1.04505,1568999999.0
2009-11-18 14:30:00,1.04505,1.0461,1.04505,1.04575,1137099996.0
2009-11-18 14:35:00,1.04575,1.04645,1.0457,1.04605,1033100000.0
2009-11-18 14:40:00,1.0461,1.04715,1.04605,1.04695,715500000.0
2009-11-18 14:45:00,1.047,1.0474,1.04685,1.0474,388700000.0
2009-11-18 14:50:00,1.0474,1.04755,1.04685,1.04695,825200000.0
2009-11-18 14:55:00,1.04695,1.04715,1.04685,1.04695,709700000.0
2009-11-18 15:00:00,1.04695,1.04695,1.0462,1.0462,1304099999.0
2009-11-18 15:05:00,1.0462,1.0466,1.0461,1.04635,584700000.0
2009-11-18 15:10:00,1.04635,1.04705,1.04635,1.04665,769500000.0
2009-11-18 15:15:00,1.04665,1.04715,1.04665,1.04695,557700000.0
2009-11-18 15:20:00,1.04695,1.04725,1.04645,1.0472,868800001.0
2009-11-18 15:25:00,1.0472,1.04785,1.04715,1.0474,1212199999.0
2009-11-18 15:30:00,1.0475,1.04895,1.04725,1.0477,1321400000.0
2009-11-18 15:35:00,1.0477,1.04835,1.0471,1.04755,903200000.0
2009-11-18 15:40:00,1.04755,1.04985,1.0475,1.0498,955700000.0
2009-11-18 15:45:00,1.0498,1.05065,1.0496,1.04995,1144400000.0
2009-11-18 15:50:00,1.04995,1.04995,1.04915,1.0499,1120499999.0
2009-11-18 15:55:00,1.0499,1.04995,1.0491,1.04955,691500000.0
2009-11-18 16:00:00,1.04955,1.05165,1.04955,1.05165,1107200000.0
2009-11-18 16:05:00,1.0516,1.05185,1.05025,1.0503,1538000000.0
2009-11-18 16:10:00,1.0503,1.0511,1.05005,1.05055,1004200000.0
2009-11-18 16:15:00,1.0506,1.0506,1.0479,1.0485,1987299998.0
2009-11-18 16:20:00,1.0485,1.04875,1.0475,1.04765,1608500001.0
2009-11-18 16:25:00,1.04765,1.0495,1.04765,1.04925,895000001.0
2009-11-18 16:30:00,1.04925,1.0507,1.0491,1.0506,911800001.0
2009-11-18 16:35:00,1.0506,1.0509,1.05,1.05035,1253700000.0
2009-11-18 16:40:00,1.05035,1.05065,1.0487,1.0487,1362400000.0
2009-11-18 16:45:00,1.0488,1.05015,1.04875,1.05015,1141800000.0
2009-11-18 16:50:00,1.05015,1.05175,1.0501,1.0512,1191400000.0
2009-11-18 16:55:00,1.05125,1.05155,1.05065,1.0511,1195000000.0
2009-11-18 17:00:00,1.0511,1.0525,1.0511,1.0525,917100000.0
2009-11-18 17:05:00,1.05255,1.05255,1.0518,1.0519,1073900000.0
2009-11-18 17:10:00,1.0519,1.0529,1.05155,1.05195,2175900000.0
2009-11-18 17:15:00,1.05195,1.05205,1.05095,1.05115,1639900001.0
2009-11-18 17:20:00,1.0511,1.0514,1.05065,1.0508,558600000.0
2009-11-18 17:25:00,1.0507,1.05125,1.0504,1.05045,1047200000.0
2009-11-18 17:30:00,1.05045,1.0517,1.0499,1.04995,1785250004.0
2009-11-18 17:35:00,1.04995,1.04995,1.04925,1.04935,2036400001.0
2009-11-18 17:40:00,1.04935,1.04935,1.0486,1.0487,1873200001.0
2009-11-18 17:45:00,1.0487,1.04875,1.04775,1.0478,1141000000.0
2009-11-18 17:50:00,1.04775,1.0485,1.0475,1.0482,983999999.0
2009-11-18 17:55:00,1.0482,1.0489,1.04735,1.0474,807500000.0
2009-11-18 18:00:00,1.04745,1.0483,1.04735,1.04795,1205900000.0
2009-11-18 18:05:00,1.0479,1.0495,1.04785,1.04915,1453700000.0
2009-11-18 18:10:00,1.04915,1.0504,1.04915,1.0498,1021500000.0
2009-11-18 18:15:00,1.0498,1.0498,1.04895,1.0495,823000000.0
2009-11-18 18:20:00,1.0495,1.05005,1.0492,1.05005,967800000.0
2009-11-18 18:25:00,1.05005,1.05015,1.04935,1.0498,764300000.0
2009-11-18 18:30:00,1.04975,1.05035,1.0494,1.04975,701300000.0
2009-11-18 18:35:00,1.0497,1.05015,1.0494,1.05005,747600000.0
2009-11-18 18:40:00,1.05005,1.0502,1.0495,1.0497,424500000.0
2009-11-18 18:45:00,1.0497,1.0503,1.0494,1.04975,1010199999.0
2009-11-18 18:50:00,1.04975,1.05,1.04955,1.04995,487300000.0
2009-11-18 18:55:00,1.04995,1.05035,1.0495,1.04965,1346899999.0
2009-11-18 19:00:00,1.04965,1.05055,1.04965,1.05045,1281099999.0
2009-11-18 19:05:00,1.0505,1.05055,1.0502,1.05035,1125900000.0
2009-11-18 19:10:00,1.0503,1.0507,1.0498,1.05065,1521000000.0
2009-11-18 19:15:00,1.05065,1.0522,1.05065,1.05185,1225999999.0
2009-11-18 19:20:00,1.0518,1.05225,1.0515,1.052,1587400000.0
2009-11-18 19:25:00,1.052,1.05365,1.05195,1.05295,2060000003.0
2009-11-18 19:30:00,1.053,1.0531,1.05235,1.05275,1622599999.0
2009-11-18 19:35:00,1.05275,1.05285,1.0521,1.05225,1545300000.0
2009-11-18 19:40:00,1.0522,1.05235,1.0515,1.05155,614900000.0
2009-11-18 19:45:00,1.05155,1.05205,1.05135,1.05195,1057200000.0
2009-11-18 19:50:00,1.05195,1.0525,1.0518,1.05235,603200000.0
2009-11-18 19:55:00,1.05245,1.05355,1.05235,1.05305,974500001.0
2009-11-18 20:00:00,1.0531,1.05475,1.0531,1.0542,1736299998.0
2009-11-18 20:05:00,1.05415,1.0552,1.054,1.0546,1419300001.0
2009-11-18 20:10:00,1.05455,1.05455,1.0535,1.05375,1016200000.0
2009-11-18 20:15:00,1.05375,1.05475,1.05375,1.05475,772600000.0
2009-11-18 20:20:00,1.05475,1.05535,1.05465,1.0548,357900000.0
2009-11-18 20:25:00,1.0548,1.05525,1.05445,1.05445,656000000.0
2009-11-18 20:30:00,1.05445,1.05465,1.05405,1.0546,1061600001.0
2009-11-18 20:35:00,1.0546,1.0546,1.05415,1.05425,727600000.0
2009-11-18 20:40:00,1.0542,1.05435,1.054,1.0542,847000000.0
2009-11-18 20:45:00,1.05425,1.05475,1.05415,1.05455,620500000.0
2009-11-18 20:50:00,1.05455,1.05475,1.05435,1.05445,656600001.0
2009-11-18 20:55:00,1.0545,1.05525,1.0545,1.0551,465500000.0
2009-11-18 21:00:00,1.0551,1.05525,1.05465,1.05485,1144400000.0
2009-11-18 21:05:00,1.0549,1.0552,1.05425,1.05425,1395600000.0
2009-11-18 21:10:00,1.0542,1.05435,1.05395,1.0541,1122700000.0
2009-11-18 21:15:00,1.0541,1.05465,1.0538,1.0546,775600000.0
2009-11-18 21:20:00,1.0546,1.0546,1.05425,1.05425,1191000000.0
2009-11-18 21:25:00,1.0543,1.05445,1.05405,1.05445,1206200000.0
2009-11-18 21:30:00,1.05445,1.05495,1.05445,1.05475,1031900000.0
2009-11-18 21:35:00,1.0548,1.0548,1.05455,1.05465,925200000.0
2009-11-18 21:40:00,1.05465,1.0548,1.05445,1.0547,1472899999.0
2009-11-18 21:45:00,1.0547,1.0557,1.0547,1.05555,1580400000.0
2009-11-18 21:50:00,1.05555,1.0567,1.0555,1.0567,1423799999.0
2009-11-18 21:55:00,1.0569,1.0574,1.05655,1.05685,1884500000.0
2009-11-18 22:00:00,1.0568,1.05825,1.05655,1.0575,1995900002.0
2009-11-18 22:05:00,1.0575,1.0577,1.0562,1.05635,1238600000.0
2009-11-18 22:10:00,1.05635,1.0568,1.0561,1.05635,726600000.0
2009-11-18 22:15:00,1.05635,1.05635,1.05565,1.0558,900900000.0
2009-11-18 22:20:00,1.0558,1.0559,1.0555,1.0557,647800000.0
2009-11-18 22:25:00,1.0556,1.05575,1.05525,1.05555,818599999.0
2009-11-18 22:30:00,1.05555,1.05595,1.05515,1.0559,613200000.0
2009-11-18 22:35:00,1.05585,1.05625,1.05565,1.05625,363500000.0
2009-11-18 22:40:00,1.05635,1.05655,1.0556,1.0556,854100000.0
2009-11-18 22:45:00,1.05565,1.05605,1.0553,1.05535,376100000.0
2009-11-18 22:50:00,1.05535,1.0555,1.0549,1.0552,507300000.0
2009-11-18 22:55:00,1.0551,1.05525,1.0543,1.0543,585000000.0
2009-11-18 23:00:00,1.05435,1.05495,1.05425,1.05495,269800000.0
2009-11-18 23:05:00,1.05495,1.05495,1.054,1.0541,350000000.0
2009-11-18 23:10:00,1.05415,1.05435,1.05395,1.054,375000000.0
2009-11-18 23:15:00,1.0541,1.05445,1.054,1.05415,175100000.0
2009-11-18 23:20:00,1.05415,1.05445,1.05405,1.0544,181800000.0
2009-11-18 23:25:00,1.0544,1.055,1.05425,1.0549,141400000.0
2009-11-18 23:30:00,1.0548,1.0549,1.05415,1.0543,425500000.0
2009-11-18 23:35:00,1.05435,1.05455,1.0543,1.05445,349900000.0
2009-11-18 23:40:00,1.05445,1.0546,1.05419,1.0546,218000000.0
2009-11-18 23:45:00,1.05465,1.05485,1.0542,1.0543,301400000.0
2009-11-18 23:50:00,1.05415,1.05455,1.05382,1.05445,122800000.0
2009-11-18 23:55:00,1.05445,1.05465,1.0542,1.05455,156050000.0
2009-11-19 00:00:00,1.05455,1.0547,1.0542,1.05455,98000000.0
2009-11-19 00:05:00,1.0546,1.05485,1.05445,1.0546,28200000.0
2009-11-19 00:10:00,1.0546,1.0551,1.05435,1.0547,266800000.0
2009-11-19 00:15:00,1.0547,1.05485,1.05445,1.0545,79800000.0
2009-11-19 00:20:00,1.05455,1.05465,1.0543,1.05465,155000000.0
2009-11-19 00:25:00,1.05446,1.0547,1.05416,1.05445,193000000.0
2009-11-19 00:30:00,1.05445,1.05465,1.05405,1.05448,159000000.0
2009-11-19 00:35:00,1.05436,1.05464,1.0543,1.05454,305500000.0
2009-11-19 00:40:00,1.05442,1.05465,1.05439,1.0546,93500000.0
2009-11-19 00:45:00,1.0544,1.05465,1.05426,1.05439,86400000.0
2009-11-19 00:50:00,1.05465,1.0548,1.05435,1.05447,91800000.0
2009-11-19 00:55:00,1.0549,1.055,1.05453,1.05457,209800000.0
2009-11-19 01:00:00,1.0549,1.0549,1.0546,1.0546,51600000.0
2009-11-19 01:05:00,1.0545,1.05465,1.05438,1.0546,104600000.0
2009-11-19 01:10:00,1.05445,1.05465,1.05437,1.05439,180000000.0
2009-11-19 01:15:00,1.05465,1.05465,1.05455,1.05455,14200000.0
2009-11-19 01:20:00,1.05465,1.0548,1.0545,1.0548,57500000.0
2009-11-19 01:25:00,1.0548,1.0548,1.05438,1.05475,207100000.0
2009-11-19 01:30:00,1.05475,1.05485,1.05475,1.05475,68600000.0
2009-11-19 01:35:00,1.05475,1.05475,1.05455,1.05455,60000000.0
2009-11-19 01:40:00,1.05455,1.0549,1.05455,1.0549,178700000.0
2009-11-19 01:45:00,1.0549,1.0557,1.0549,1.0556,465600000.0
2009-11-19 01:50:00,1.05565,1.05575,1.0555,1.05565,381500000.0
2009-11-19 01:55:00,1.05565,1.05565,1.0552,1.05525,241300000.0
2009-11-19 02:00:00,1.05525,1.0555,1.05495,1.0555,158900000.0
2009-11-19 02:05:00,1.05555,1.05565,1.0555,1.05555,187900000.0
2009-11-19 02:10:00,1.05555,1.05575,1.0555,1.05565,51500000.0
2009-11-19 02:15:00,1.05565,1.0558,1.05555,1.05565,171600000.0
2009-11-19 02:20:00,1.05565,1.05575,1.05532,1.05575,89900000.0
2009-11-19 02:25:00,1.05565,1.05645,1.05565,1.05635,183100000.0
2009-11-19 02:30:00,1.0565,1.05655,1.05605,1.0561,77800000.0
2009-11-19 02:35:00,1.0561,1.05635,1.0561,1.05615,85100000.0
2009-11-19 02:40:00,1.05605,1.05605,1.05565,1.05565,137900000.0
2009-11-19 02:45:00,1.05565,1.05585,1.05565,1.0558,61200000.0
2009-11-19 02:50:00,1.05585,1.05665,1.05585,1.0564,158500000.0
2009-11-19 02:55:00,1.0564,1.05655,1.05615,1.0565,191500000.0
2009-11-19 03:00:00,1.05645,1.05645,1.0559,1.0563,296200000.0
2009-11-19 03:05:00,1.0563,1.05655,1.0562,1.05655,102500000.0
2009-11-19 03:10:00,1.05665,1.057,1.05665,1.05695,253700000.0
2009-11-19 03:15:00,1.05695,1.0571,1.0568,1.057,165800000.0
2009-11-19 03:20:00,1.05705,1.0572,1.0569,1.0572,109100000.0
2009-11-19 03:25:00,1.0572,1.05765,1.0572,1.0576,176600000.0
2009-11-19 03:30:00,1.0576,1.0576,1.057,1.0572,186700000.0
2009-11-19 03:35:00,1.0572,1.05735,1.05695,1.0572,192400000.0
2009-11-19 03:40:00,1.05725,1.05745,1.05725,1.0573,100400000.0
2009-11-19 03:45:00,1.0573,1.0575,1.05715,1.0574,150000000.0
2009-11-19 03:50:00,1.0574,1.05745,1.05697,1.0571,155000000.0
2009-11-19 03:55:00,1.0571,1.0571,1.0565,1.0565,194900000.0
2009-11-19 04:00:00,1.0565,1.05685,1.0565,1.05685,149000000.0
2009-11-19 04:05:00,1.05685,1.0578,1.05685,1.05775,331000000.0
2009-11-19 04:10:00,1.05775,1.05775,1.0576,1.05775,252000000.0
2009-11-19 04:15:00,1.05775,1.0582,1.05775,1.05805,187200000.0
2009-11-19 04:20:00,1.05761,1.05805,1.05761,1.0579,154800000.0
2009-11-19 04:25:00,1.0579,1.05845,1.05762,1.0584,121400000.0
2009-11-19 04:30:00,1.0584,1.0585,1.05805,1.0585,228400000.0
2009-11-19 04:35:00,1.05845,1.05845,1.0579,1.05795,133000000.0
2009-11-19 04:40:00,1.0579,1.05795,1.05765,1.05765,172900000.0
2009-11-19 04:45:00,1.0576,1.0576,1.05675,1.0569,231400000.0
2009-11-19 04:50:00,1.05695,1.05715,1.0569,1.05715,109400000.0
2009-11-19 04:55:00,1.05686,1.0575,1.05673,1.0575,247000000.0
2009-11-19 05:00:00,1.05755,1.05805,1.05755,1.05805,134000000.0
2009-11-19 05:05:00,1.05805,1.05805,1.05725,1.0574,124100000.0
2009-11-19 05:10:00,1.0574,1.0574,1.05725,1.0573,168000000.0
2009-11-19 05:15:00,1.05725,1.0575,1.05725,1.05745,114200000.0
2009-11-19 05:20:00,1.05735,1.0577,1.05735,1.05745,102500000.0
2009-11-19 05:25:00,1.05745,1.0576,1.05745,1.0576,56000000.0
2009-11-19 05:30:00,1.05755,1.05795,1.0575,1.05795,110200000.0
2009-11-19 05:35:00,1.05778,1.05795,1.0576,1.05795,137800000.0
2009-11-19 05:40:00,1.05795,1.05825,1.0579,1.0582,71000000.0
2009-11-19 05:45:00,1.0582,1.05845,1.058,1.05805,177600000.0
2009-11-19 05:50:00,1.0581,1.0585,1.05805,1.0583,161000000.0
2009-11-19 05:55:00,1.0583,1.05845,1.0582,1.05835,112000000.0
2009-11-19 06:00:00,1.0583,1.0583,1.0579,1.05795,104700000.0
2009-11-19 06:05:00,1.058,1.05825,1.05764,1.05815,340900003.0
2009-11-19 06:10:00,1.05815,1.05835,1.0581,1.05835,236700000.0
2009-11-19 06:15:00,1.05835,1.05855,1.0582,1.05845,305200000.0
2009-11-19 06:20:00,1.05845,1.0594,1.05835,1.05935,359600000.0
2009-11-19 06:25:00,1.05935,1.05945,1.05855,1.05855,242800000.0
2009-11-19 06:30:00,1.05855,1.0586,1.058,1.0581,186000000.0
2009-11-19 06:35:00,1.0581,1.05815,1.05775,1.05775,164200000.0
2009-11-19 06:40:00,1.05775,1.05775,1.05745,1.05765,108000000.0
2009-11-19 06:45:00,1.05765,1.05865,1.05765,1.05845,249000000.0
2009-11-19 06:50:00,1.05845,1.05865,1.05825,1.05825,172700000.0
2009-11-19 06:55:00,1.05825,1.0583,1.05795,1.05805,145100000.0
2009-11-19 07:00:00,1.05805,1.0587,1.058,1.0587,95800000.0
2009-11-19 07:05:00,1.05865,1.05875,1.0586,1.05875,83200000.0
2009-11-19 07:10:00,1.05875,1.05875,1.05815,1.0582,136900000.0
2009-11-19 07:15:00,1.0582,1.0583,1.05777,1.05825,454700000.0
2009-11-19 07:20:00,1.05825,1.05825,1.05815,1.05825,114200000.0
2009-11-19 07:25:00,1.05825,1.05835,1.0581,1.0582,86600000.0
2009-11-19 07:30:00,1.0582,1.05825,1.05795,1.05805,155600000.0
2009-11-19 07:35:00,1.05805,1.05805,1.0579,1.05805,173800000.0
2009-11-19 07:40:00,1.0581,1.05815,1.05742,1.05761,418200000.0
2009-11-19 07:45:00,1.0577,1.0577,1.0574,1.0575,155600000.0
2009-11-19 07:50:00,1.0575,1.0578,1.05745,1.0578,71100000.0
2009-11-19 07:55:00,1.0578,1.0582,1.0577,1.05805,205400000.0
2009-11-19 08:00:00,1.05805,1.05815,1.05765,1.05765,72900000.0
2009-11-19 08:05:00,1.05765,1.0577,1.05765,1.0577,140500000.0
2009-11-19 08:10:00,1.0577,1.05785,1.05765,1.05765,368500000.0
2009-11-19 08:15:00,1.05765,1.0577,1.0574,1.05755,263400000.0
2009-11-19 08:20:00,1.05755,1.0576,1.0573,1.0573,285200000.0
2009-11-19 08:25:00,1.0573,1.0574,1.05725,1.0574,67500000.0
2009-11-19 08:30:00,1.05745,1.05745,1.0574,1.0574,131500000.0
2009-11-19 08:35:00,1.0575,1.0577,1.0575,1.0576,138400000.0
2009-11-19 08:40:00,1.05755,1.05755,1.05698,1.05735,280400000.0
2009-11-19 08:45:00,1.0573,1.05745,1.0573,1.05745,76300000.0
2009-11-19 08:50:00,1.05745,1.05745,1.05681,1.05726,121700000.0
2009-11-19 08:55:00,1.0574,1.05775,1.05735,1.0577,166600000.0
2009-11-19 09:00:00,1.05775,1.0581,1.05691,1.0577,613900000.0
2009-11-19 09:05:00,1.0577,1.0577,1.05735,1.0574,227200000.0
2009-11-19 09:10:00,1.0574,1.05755,1.05675,1.0569,365600000.0
2009-11-19 09:15:00,1.0569,1.0572,1.05675,1.05685,229200000.0
2009-11-19 09:20:00,1.05685,1.05735,1.0568,1.057,351400000.0
2009-11-19 09:25:00,1.0571,1.0573,1.0569,1.0569,2162800011.0
2009-11-19 09:30:00,1.05695,1.057,1.0567,1.05675,419600000.0
2009-11-19 09:35:00,1.05675,1.0572,1.0567,1.057,521099999.0
2009-11-19 09:40:00,1.057,1.05815,1.057,1.05815,656500000.0
2009-11-19 09:45:00,1.05815,1.05965,1.05815,1.05955,571900000.0
2009-11-19 09:50:00,1.05955,1.06055,1.0591,1.0598,974400000.0
2009-11-19 09:55:00,1.0599,1.0609,1.0597,1.05995,635600000.0
2009-11-19 10:00:00,1.06005,1.06155,1.05985,1.06145,1110100000.0
2009-11-19 10:05:00,1.0615,1.06155,1.0605,1.0606,1103500000.0
2009-11-19 10:10:00,1.0606,1.06205,1.05985,1.06205,1210900000.0
2009-11-19 10:15:00,1.06205,1.0635,1.0618,1.06205,1094000000.0
2009-11-19 10:20:00,1.06195,1.0626,1.06165,1.06175,1130500000.0
2009-11-19 10:25:00,1.0618,1.06195,1.06035,1.06055,765600001.0
2009-11-19 10:30:00,1.06055,1.0607,1.0601,1.0604,800500000.0
2009-11-19 10:35:00,1.06035,1.06075,1.06025,1.06025,603500000.0
2009-11-19 10:40:00,1.06025,1.0609,1.06015,1.0606,1009100000.0
2009-11-19 10:45:00,1.0606,1.06115,1.06045,1.06075,1017700002.0
2009-11-19 10:50:00,1.06065,1.0607,1.0601,1.06015,502200000.0
2009-11-19 10:55:00,1.06015,1.06015,1.0597,1.0598,987800000.0
2009-11-19 11:00:00,1.0598,1.05985,1.0591,1.0595,1071600000.0
2009-11-19 11:05:00,1.0595,1.06015,1.0595,1.05995,815400001.0
2009-11-19 11:10:00,1.06005,1.06055,1.05985,1.06035,602199999.0
2009-11-19 11:15:00,1.06035,1.0618,1.06035,1.0616,1308100003.0
2009-11-19 11:20:00,1.0617,1.0622,1.0615,1.0621,1155600000.0
2009-11-19 11:25:00,1.0621,1.06235,1.06165,1.062,803800000.0
2009-11-19 11:30:00,1.06205,1.06215,1.06145,1.06145,727399999.0
2009-11-19 11:35:00,1.06145,1.06145,1.0602,1.06045,1221900000.0
2009-11-19 11:40:00,1.06045,1.0606,1.0602,1.0606,839800000.0
2009-11-19 11:45:00,1.0606,1.0606,1.06045,1.0605,290100000.0
2009-11-19 11:50:00,1.0606,1.0607,1.06035,1.0604,779400000.0
2009-11-19 11:55:00,1.0604,1.0609,1.0603,1.0609,724400000.0
2009-11-19 12:00:00,1.0609,1.0617,1.06085,1.06085,518500000.0
2009-11-19 12:05:00,1.06085,1.0609,1.0599,1.06055,1419900001.0
2009-11-19 12:10:00,1.06055,1.0606,1.0592,1.05945,461800000.0
2009-11-19 12:15:00,1.05945,1.0601,1.05915,1.05985,431500000.0
2009-11-19 12:20:00,1.05985,1.06065,1.05945,1.06055,688300000.0
2009-11-19 12:25:00,1.0606,1.061,1.0606,1.06085,303600000.0
2009-11-19 12:30:00,1.06085,1.06085,1.06045,1.0605,466600000.0
2009-11-19 12:35:00,1.0605,1.06115,1.06045,1.06085,805600000.0
2009-11-19 12:40:00,1.06085,1.06095,1.05995,1.05995,451400000.0
2009-11-19 12:45:00,1.06,1.06,1.0593,1.0593,934100001.0
2009-11-19 12:50:00,1.0593,1.06,1.05925,1.05995,1049500000.0
2009-11-19 12:55:00,1.05995,1.0606,1.0599,1.0604,604699999.0
2009-11-19 13:00:00,1.06035,1.06095,1.0602,1.0609,1249099997.0
2009-11-19 13:05:00,1.06095,1.06115,1.0606,1.06105,1431599998.0
2009-11-19 13:10:00,1.061,1.06115,1.0609,1.061,209100000.0
2009-11-19 13:15:00,1.0611,1.06125,1.0609,1.06125,371600000.0
2009-11-19 13:20:00,1.06125,1.06205,1.0611,1.0618,751300000.0
2009-11-19 13:25:00,1.0618,1.0625,1.0618,1.06225,1016500000.0
2009-11-19 13:30:00,1.06225,1.06265,1.062,1.06225,1415100001.0
2009-11-19 13:35:00,1.06225,1.0623,1.06145,1.0623,827699999.0
2009-11-19 13:40:00,1.06225,1.06245,1.06215,1.06225,537600000.0
2009-11-19 13:45:00,1.06225,1.0623,1.06135,1.06165,488500000.0
2009-11-19 13:50:00,1.06165,1.06235,1.0615,1.06205,581200000.0
2009-11-19 13:55:00,1.06205,1.0625,1.062,1.06235,929200001.0
2009-11-19 14:00:00,1.06235,1.0626,1.0622,1.06225,697200000.0
2009-11-19 14:05:00,1.0623,1.0623,1.06175,1.06185,573600000.0
2009-11-19 14:10:00,1.06185,1.06225,1.0618,1.06225,510500000.0
2009-11-19 14:15:00,1.06225,1.06315,1.0621,1.06295,1169200000.0
2009-11-19 14:20:00,1.06295,1.06325,1.06195,1.0623,941400000.0
2009-11-19 14:25:00,1.0623,1.06265,1.06185,1.0619,755700000.0
2009-11-19 14:30:00,1.0619,1.0635,1.0619,1.0632,750100000.0
2009-11-19 14:35:00,1.0632,1.06355,1.06285,1.06295,1433299999.0
2009-11-19 14:40:00,1.0629,1.0632,1.0626,1.0631,1905100000.0
2009-11-19 14:45:00,1.0631,1.0634,1.0628,1.06285,1874700001.0
2009-11-19 14:50:00,1.06285,1.06295,1.06205,1.0624,1305800000.0
2009-11-19 14:55:00,1.0624,1.0624,1.0617,1.0621,557700000.0
2009-11-19 15:00:00,1.0621,1.0622,1.06105,1.06165,918100000.0
2009-11-19 15:05:00,1.0616,1.0623,1.0616,1.0618,1262000001.0
2009-11-19 15:10:00,1.0619,1.06195,1.06125,1.06135,1395100000.0
2009-11-19 15:15:00,1.06135,1.0617,1.0612,1.06145,1496600000.0
2009-11-19 15:20:00,1.06145,1.06175,1.061,1.06175,2403099998.0
2009-11-19 15:25:00,1.06175,1.0622,1.0617,1.06195,909300000.0
2009-11-19 15:30:00,1.06195,1.063,1.061,1.06115,1157000000.0
2009-11-19 15:35:00,1.06115,1.06185,1.0607,1.06155,2432700000.0
2009-11-19 15:40:00,1.0615,1.06205,1.0613,1.06195,1100700001.0
2009-11-19 15:45:00,1.06195,1.06265,1.06195,1.0625,1297000000.0
2009-11-19 15:50:00,1.0624,1.0624,1.06105,1.06125,2703800003.0
2009-11-19 15:55:00,1.06135,1.06175,1.0611,1.06145,1694000000.0
2009-11-19 16:00:00,1.0614,1.0619,1.0611,1.0616,1211199999.0
2009-11-19 16:05:00,1.0616,1.06195,1.0611,1.06135,1352299999.0
2009-11-19 16:10:00,1.06135,1.0615,1.06095,1.06125,1364400000.0
2009-11-19 16:15:00,1.0612,1.0612,1.05975,1.0608,1971700000.0
2009-11-19 16:20:00,1.0608,1.06115,1.06025,1.06095,1422200001.0
2009-11-19 16:25:00,1.06095,1.0615,1.0608,1.06125,1277000000.0
2009-11-19 16:30:00,1.06125,1.0625,1.0611,1.0625,1323400001.0
2009-11-19 16:35:00,1.06245,1.06465,1.0622,1.06455,1429699999.0
2009-11-19 16:40:00,1.06455,1.0674,1.06455,1.06665,3310700001.0
2009-11-19 16:45:00,1.06665,1.06745,1.0661,1.06705,1906800000.0
2009-11-19 16:50:00,1.06705,1.0689,1.0666,1.0688,1645300000.0
2009-11-19 16:55:00,1.0688,1.06885,1.0677,1.06825,1307800000.0
2009-11-19 17:00:00,1.06825,1.06845,1.0676,1.068,1681300000.0
2009-11-19 17:05:00,1.068,1.0688,1.06785,1.06835,1802099997.0
2009-11-19 17:10:00,1.0684,1.06855,1.06685,1.06735,1643400000.0
2009-11-19 17:15:00,1.06735,1.06875,1.06705,1.0687,1786000000.0
2009-11-19 17:20:00,1.06865,1.0687,1.06705,1.0673,1922900000.0
2009-11-19 17:25:00,1.06725,1.06815,1.06715,1.06785,1865199999.0
2009-11-19 17:30:00,1.06785,1.0688,1.0678,1.06785,2083299998.0
2009-11-19 17:35:00,1.06785,1.0682,1.067,1.06765,1557100001.0
2009-11-19 17:40:00,1.06765,1.06825,1.0673,1.0678,2038899999.0
2009-11-19 17:45:00,1.0678,1.06875,1.06765,1.06835,1111500000.0
2009-11-19 17:50:00,1.06845,1.06885,1.06805,1.0682,1269399999.0
2009-11-19 17:55:00,1.0682,1.06845,1.0677,1.0677,1592500000.0
2009-11-19 18:00:00,1.06765,1.0681,1.06715,1.0677,2261199997.0
2009-11-19 18:05:00,1.0677,1.0683,1.06745,1.06785,2463700000.0
2009-11-19 18:10:00,1.06795,1.0682,1.0671,1.0671,2025899999.0
2009-11-19 18:15:00,1.0671,1.06775,1.06705,1.06775,1920800000.0
2009-11-19 18:20:00,1.06775,1.06785,1.067,1.06705,1920500002.0
2009-11-19 18:25:00,1.06705,1.06715,1.06605,1.0664,2020199999.0
2009-11-19 18:30:00,1.0664,1.0669,1.06585,1.0669,1602800000.0
2009-11-19 18:35:00,1.06695,1.0671,1.06655,1.06655,1368500000.0
2009-11-19 18:40:00,1.06655,1.0666,1.06575,1.06575,1333100000.0
2009-11-19 18:45:00,1.06575,1.06605,1.06525,1.06555,2083700012.0
2009-11-19 18:50:00,1.06555,1.06605,1.06535,1.06535,1184200003.0
2009-11-19 18:55:00,1.06535,1.06545,1.0632,1.06335,1882500001.0
2009-11-19 19:00:00,1.0634,1.0644,1.06315,1.06435,931800000.0
2009-11-19 19:05:00,1.06435,1.06495,1.0641,1.06415,886200000.0
2009-11-19 19:10:00,1.06415,1.06415,1.06335,1.06355,771410000.0
2009-11-19 19:15:00,1.06355,1.0637,1.06285,1.0635,843200000.0
2009-11-19 19:20:00,1.06355,1.06395,1.06305,1.0638,739400000.0
2009-11-19 19:25:00,1.0638,1.064,1.0631,1.06355,783000000.0
2009-11-19 19:30:00,1.06355,1.06355,1.06275,1.0631,624900000.0
2009-11-19 19:35:00,1.0631,1.06355,1.0628,1.06335,497200000.0
2009-11-19 19:40:00,1.06335,1.064,1.06335,1.0638,380400000.0
2009-11-19 19:45:00,1.06375,1.06375,1.063,1.0634,913100000.0
2009-11-19 19:50:00,1.06345,1.0643,1.06345,1.06415,1002200000.0
2009-11-19 19:55:00,1.06415,1.06465,1.06385,1.0643,650300000.0
2009-11-19 20:00:00,1.0643,1.0645,1.0642,1.06435,360600000.0
2009-11-19 20:05:00,1.0644,1.0649,1.064,1.0647,715400000.0
2009-11-19 20:10:00,1.0647,1.0652,1.06455,1.0651,888700000.0
2009-11-19 20:15:00,1.0651,1.06585,1.06495,1.06575,1540400000.0
2009-11-19 20:20:00,1.06575,1.0659,1.06535,1.06535,727700000.0
2009-11-19 20:25:00,1.06535,1.06555,1.065,1.0652,1034899999.0
2009-11-19 20:30:00,1.0652,1.0653,1.0648,1.065,733800001.0
2009-11-19 20:35:00,1.06495,1.065,1.0642,1.0644,527700000.0
2009-11-19 20:40:00,1.0644,1.06465,1.0644,1.06455,225800000.0
2009-11-19 20:45:00,1.06455,1.06455,1.0641,1.06435,478000000.0
2009-11-19 20:50:00,1.06435,1.06435,1.0635,1.06355,462800000.0
2009-11-19 20:55:00,1.06355,1.0636,1.0629,1.0629,485800000.0
2009-11-19 21:00:00,1.0629,1.06425,1.0629,1.06425,513100000.0
2009-11-19 21:05:00,1.06425,1.0645,1.064,1.06415,350900000.0
2009-11-19 21:10:00,1.06415,1.0645,1.0638,1.0644,659000000.0
2009-11-19 21:15:00,1.0644,1.0645,1.06395,1.0641,249500000.0
2009-11-19 21:20:00,1.06415,1.06415,1.0632,1.0635,522900000.0
2009-11-19 21:25:00,1.0635,1.06425,1.06335,1.06395,906700000.0
2009-11-19 21:30:00,1.06395,1.0643,1.0638,1.06425,495100000.0
2009-11-19 21:35:00,1.06425,1.0645,1.0642,1.06425,322400000.0
2009-11-19 21:40:00,1.0642,1.06425,1.0632,1.06325,1419300010.0
2009-11-19 21:45:00,1.0633,1.0638,1.0631,1.0636,1192800000.0
2009-11-19 21:50:00,1.0636,1.06365,1.0625,1.0627,965800000.0
2009-11-19 21:55:00,1.0627,1.0628,1.0624,1.06245,723800000.0
2009-11-19 22:00:00,1.06245,1.0636,1.06245,1.0636,577800000.0
2009-11-19 22:05:00,1.06355,1.0636,1.0631,1.0633,219400000.0
2009-11-19 22:10:00,1.06335,1.06365,1.06335,1.0636,183100000.0
2009-11-19 22:15:00,1.06365,1.06375,1.06295,1.0633,253000000.0
2009-11-19 22:20:00,1.06325,1.06355,1.06305,1.06315,170400000.0
2009-11-19 22:25:00,1.0632,1.0633,1.0629,1.06295,249600000.0
2009-11-19 22:30:00,1.0629,1.06335,1.0629,1.063,215200000.0
2009-11-19 22:35:00,1.063,1.0634,1.063,1.06335,136900000.0
2009-11-19 22:40:00,1.06335,1.0635,1.06245,1.06265,514500000.0
2009-11-19 22:45:00,1.06265,1.0629,1.06245,1.0626,711199999.0
2009-11-19 22:50:00,1.0626,1.06305,1.06255,1.06305,311300000.0
2009-11-19 22:55:00,1.06305,1.0633,1.06295,1.0633,901200000.0
2009-11-19 23:00:00,1.06325,1.06355,1.063,1.06345,934500000.0
2009-11-19 23:05:00,1.06345,1.06345,1.0629,1.063,438700000.0
2009-11-19 23:10:00,1.063,1.06315,1.06263,1.0627,139200000.0
2009-11-19 23:15:00,1.0632,1.0637,1.063,1.06345,341800000.0
2009-11-19 23:20:00,1.06355,1.06365,1.06335,1.0636,338200000.0
2009-11-19 23:25:00,1.0636,1.0639,1.0635,1.0638,353000000.0
2009-11-19 23:30:00,1.0638,1.06385,1.0636,1.0638,463899999.0
2009-11-19 23:35:00,1.0638,1.0639,1.0636,1.06375,319200000.0
2009-11-19 23:40:00,1.06375,1.0638,1.0633,1.0634,213900000.0
2009-11-19 23:45:00,1.0634,1.0634,1.0632,1.0633,199500000.0
2009-11-19 23:50:00,1.06335,1.06345,1.06275,1.06305,546800000.0
2009-11-19 23:55:00,1.0631,1.06345,1.06275,1.06345,267600000.0
2009-11-20 00:00:00,1.0632,1.06335,1.06275,1.0631,62800000.0
2009-11-20 00:05:00,1.06315,1.06355,1.06315,1.06335,88200000.0
2009-11-20 00:10:00,1.06335,1.06355,1.0633,1.0635,25600000.0
2009-11-20 00:15:00,1.0635,1.0636,1.06313,1.06345,250800000.0
2009-11-20 00:20:00,1.0635,1.06395,1.0632,1.06325,157100000.0
2009-11-20 00:25:00,1.0632,1.0633,1.06285,1.06315,100700000.0
2009-11-20 00:30:00,1.06315,1.06315,1.06266,1.06269,116800000.0
2009-11-20 00:35:00,1.06315,1.06315,1.0625,1.06285,211700000.0
2009-11-20 00:40:00,1.06267,1.06315,1.06262,1.06271,209000000.0
2009-11-20 00:45:00,1.06282,1.0632,1.06274,1.06315,48700000.0
2009-11-20 00:50:00,1.06315,1.06315,1.0625,1.063,201900000.0
2009-11-20 00:55:00,1.063,1.06305,1.06262,1.06277,208400000.0
2009-11-20 01:00:00,1.063,1.06305,1.06252,1.06275,169700000.0
2009-11-20 01:05:00,1.0629,1.06295,1.06262,1.06269,63200000.0
2009-11-20 01:10:00,1.0629,1.06315,1.06285,1.06315,52600000.0
2009-11-20 01:15:00,1.06315,1.06315,1.0629,1.0629,110600000.0
2009-11-20 01:20:00,1.0629,1.06295,1.0628,1.06285,91800000.0
2009-11-20 01:25:00,1.06285,1.063,1.06275,1.063,81900000.0
2009-11-20 01:30:00,1.063,1.063,1.0628,1.06285,81500000.0
2009-11-20 01:35:00,1.06285,1.06285,1.06265,1.06265,97000000.0
2009-11-20 01:40:00,1.06265,1.06265,1.06255,1.0626,54300000.0
2009-11-20 01:45:00,1.06255,1.0626,1.06255,1.0626,30500000.0
2009-11-20 01:50:00,1.0626,1.06265,1.0626,1.06265,88300000.0
2009-11-20 01:55:00,1.06265,1.06265,1.06255,1.06265,61000000.0
2009-11-20 02:00:00,1.06255,1.06275,1.0625,1.0627,139800000.0
2009-11-20 02:05:00,1.0627,1.0633,1.0627,1.0632,211400000.0
2009-11-20 02:10:00,1.0632,1.06325,1.06235,1.06245,277400000.0
2009-11-20 02:15:00,1.06245,1.0627,1.0622,1.06225,147500000.0
2009-11-20 02:20:00,1.06225,1.06245,1.0622,1.0623,189800000.0
2009-11-20 02:25:00,1.0623,1.0625,1.0621,1.0621,398000000.0
2009-11-20 02:30:00,1.0622,1.0625,1.0621,1.06225,168200000.0
2009-11-20 02:35:00,1.06225,1.06245,1.06215,1.0622,149000000.0
2009-11-20 02:40:00,1.06225,1.06235,1.06135,1.0617,203900000.0
2009-11-20 02:45:00,1.0617,1.0618,1.0615,1.06165,220600000.0
2009-11-20 02:50:00,1.0617,1.0627,1.06155,1.0626,345300000.0
2009-11-20 02:55:00,1.0625,1.06345,1.06245,1.06325,258300000.0
2009-11-20 03:00:00,1.06325,1.06415,1.0632,1.06375,369700000.0
2009-11-20 03:05:00,1.06375,1.0646,1.06355,1.06435,316100000.0
2009-11-20 03:10:00,1.06435,1.0649,1.06435,1.0649,142700000.0
2009-11-20 03:15:00,1.0649,1.065,1.0646,1.06465,182800000.0
2009-11-20 03:20:00,1.06465,1.0653,1.06425,1.06425,219800000.0
2009-11-20 03:25:00,1.0643,1.06505,1.06425,1.06455,138300000.0
2009-11-20 03:30:00,1.06455,1.0646,1.06393,1.0644,112000000.0
2009-11-20 03:35:00,1.0644,1.0644,1.06405,1.0642,204400000.0
2009-11-20 03:40:00,1.06425,1.0643,1.06405,1.0642,135600000.0
2009-11-20 03:45:00,1.0642,1.0643,1.06385,1.06396,96400000.0
2009-11-20 03:50:00,1.0643,1.0646,1.0643,1.06455,75900000.0
2009-11-20 03:55:00,1.06455,1.06475,1.06455,1.06475,497100000.0
2009-11-20 04:00:00,1.06475,1.065,1.06468,1.06477,116300000.0
2009-11-20 04:05:00,1.065,1.06605,1.065,1.066,237200000.0
2009-11-20 04:10:00,1.066,1.0663,1.066,1.06615,179300000.0
2009-11-20 04:15:00,1.06615,1.06615,1.0658,1.06585,157300000.0
2009-11-20 04:20:00,1.06585,1.06585,1.06555,1.06575,119600000.0
2009-11-20 04:25:00,1.06575,1.06575,1.0655,1.06565,107700000.0
2009-11-20 04:30:00,1.06565,1.06615,1.06565,1.0661,143500000.0
2009-11-20 04:35:00,1.0661,1.06625,1.06605,1.06625,102400000.0
2009-11-20 04:40:00,1.0663,1.06635,1.0661,1.06625,269500000.0
2009-11-20 04:45:00,1.06625,1.06655,1.06602,1.06613,271800000.0
2009-11-20 04:50:00,1.06617,1.06635,1.0661,1.0663,85500000.0
2009-11-20 04:55:00,1.06635,1.0665,1.06625,1.06625,67000000.0
2009-11-20 05:00:00,1.06625,1.06625,1.06535,1.0654,182500000.0
2009-11-20 05:05:00,1.06545,1.06565,1.06545,1.0656,137200000.0
2009-11-20 05:10:00,1.0656,1.06565,1.06555,1.06555,152600000.0
2009-11-20 05:15:00,1.06555,1.0656,1.06515,1.06515,121700000.0
2009-11-20 05:20:00,1.06515,1.06525,1.06515,1.06515,101700000.0
2009-11-20 05:25:00,1.06515,1.06525,1.06465,1.0648,175900000.0
2009-11-20 05:30:00,1.0649,1.06495,1.06438,1.06455,190900000.0
2009-11-20 05:35:00,1.06455,1.0646,1.06435,1.06445,89700000.0
2009-11-20 05:40:00,1.06445,1.06445,1.0638,1.06385,245400000.0
2009-11-20 05:45:00,1.06385,1.06395,1.0635,1.0636,199400000.0
2009-11-20 05:50:00,1.0636,1.0637,1.06345,1.06365,120600000.0
2009-11-20 05:55:00,1.06365,1.0637,1.06265,1.0628,360600000.0
2009-11-20 06:00:00,1.06285,1.06385,1.06285,1.0636,203700000.0
2009-11-20 06:05:00,1.0636,1.0636,1.0629,1.06345,304900000.0
2009-11-20 06:10:00,1.06345,1.0638,1.06325,1.0636,247700000.0
2009-11-20 06:15:00,1.0636,1.06375,1.0633,1.06375,159200000.0
2009-11-20 06:20:00,1.0638,1.06385,1.0635,1.06375,298100000.0
2009-11-20 06:25:00,1.06375,1.06385,1.06345,1.06365,326700000.0
2009-11-20 06:30:00,1.0636,1.06405,1.06335,1.06395,455200000.0
2009-11-20 06:35:00,1.06395,1.06395,1.06345,1.06345,285500000.0
2009-11-20 06:40:00,1.06345,1.0635,1.06295,1.0634,261100000.0
2009-11-20 06:45:00,1.06345,1.0636,1.063,1.063,154800000.0
2009-11-20 06:50:00,1.06295,1.06295,1.06245,1.06275,344700000.0
2009-11-20 06:55:00,1.06275,1.06275,1.06215,1.06245,230800000.0
2009-11-20 07:00:00,1.0624,1.06245,1.0621,1.0624,215700000.0
2009-11-20 07:05:00,1.06235,1.06245,1.06235,1.06245,117600000.0
2009-11-20 07:10:00,1.06245,1.06295,1.06245,1.0628,85800000.0
2009-11-20 07:15:00,1.06266,1.06335,1.06238,1.06325,319700000.0
2009-11-20 07:20:00,1.06325,1.06325,1.06259,1.06259,376000000.0
2009-11-20 07:25:00,1.06295,1.06315,1.06295,1.06305,146700000.0
2009-11-20 07:30:00,1.06305,1.06305,1.06255,1.06255,110600000.0
2009-11-20 07:35:00,1.06255,1.06255,1.06225,1.0624,145600000.0
2009-11-20 07:40:00,1.06235,1.06245,1.06204,1.06223,287600000.0
2009-11-20 07:45:00,1.06226,1.06265,1.06205,1.0626,188400000.0
2009-11-20 07:50:00,1.0626,1.06285,1.0626,1.06285,100800000.0
2009-11-20 07:55:00,1.06285,1.0631,1.06285,1.0631,207900000.0
2009-11-20 08:00:00,1.0631,1.0632,1.06212,1.06243,297100000.0
2009-11-20 08:05:00,1.06285,1.0631,1.0628,1.06295,76600000.0
2009-11-20 08:10:00,1.06295,1.06295,1.0622,1.0623,218700000.0
2009-11-20 08:15:00,1.0623,1.06275,1.0623,1.06255,326400000.0
2009-11-20 08:20:00,1.0625,1.06275,1.06197,1.06255,158100000.0
2009-11-20 08:25:00,1.06255,1.06255,1.0618,1.06195,277300000.0
2009-11-20 08:30:00,1.06195,1.06205,1.06185,1.062,404400000.0
2009-11-20 08:35:00,1.062,1.06225,1.062,1.06205,275300000.0
2009-11-20 08:40:00,1.06205,1.06315,1.06205,1.0631,310800000.0
2009-11-20 08:45:00,1.06315,1.06385,1.06315,1.0634,242700000.0
2009-11-20 08:50:00,1.0634,1.06405,1.0634,1.06395,234800000.0
2009-11-20 08:55:00,1.06395,1.06405,1.06375,1.06375,143200000.0
2009-11-20 09:00:00,1.06375,1.06375,1.06245,1.0626,436200000.0
2009-11-20 09:05:00,1.0626,1.0632,1.06255,1.0629,637300000.0
2009-11-20 09:10:00,1.06285,1.06285,1.06225,1.06235,357600000.0
2009-11-20 09:15:00,1.06235,1.06325,1.06225,1.0631,439700000.0
2009-11-20 09:20:00,1.0631,1.0642,1.0631,1.064,523800000.0
2009-11-20 09:25:00,1.064,1.0643,1.0633,1.064,478700000.0
2009-11-20 09:30:00,1.06395,1.06465,1.06395,1.0646,632799999.0
2009-11-20 09:35:00,1.0646,1.065,1.06445,1.06475,752600000.0
2009-11-20 09:40:00,1.06475,1.06485,1.06425,1.0643,651200001.0
2009-11-20 09:45:00,1.0643,1.0643,1.06385,1.0642,613300001.0
2009-11-20 09:50:00,1.0642,1.0645,1.06355,1.06365,411100000.0
2009-11-20 09:55:00,1.06365,1.0645,1.0633,1.06435,540200000.0
2009-11-20 10:00:00,1.06435,1.06545,1.0643,1.06525,618500000.0
2009-11-20 10:05:00,1.06525,1.06625,1.065,1.06585,1358500000.0
2009-11-20 10:10:00,1.06585,1.06595,1.06475,1.06485,840600000.0
2009-11-20 10:15:00,1.0648,1.06485,1.0641,1.06415,1054100000.0
2009-11-20 10:20:00,1.06415,1.06435,1.06405,1.06435,1002100000.0
2009-11-20 10:25:00,1.0644,1.0648,1.06415,1.06415,331600000.0
2009-11-20 10:30:00,1.06415,1.0646,1.06415,1.0646,179300000.0
2009-11-20 10:35:00,1.0646,1.0647,1.0641,1.0642,340100000.0
2009-11-20 10:40:00,1.0642,1.0655,1.0642,1.0652,723300000.0
2009-11-20 10:45:00,1.0652,1.0658,1.0651,1.0657,462800000.0
2009-11-20 10:50:00,1.06565,1.0657,1.065,1.0651,425100000.0
2009-11-20 10:55:00,1.0651,1.0653,1.06425,1.06455,517000000.0
2009-11-20 11:00:00,1.06455,1.06645,1.06455,1.0664,856400000.0
2009-11-20 11:05:00,1.0664,1.0667,1.0661,1.06655,553800000.0
2009-11-20 11:10:00,1.0665,1.0666,1.0657,1.06585,526400000.0
2009-11-20 11:15:00,1.0659,1.0662,1.06535,1.0662,539600000.0
2009-11-20 11:20:00,1.06615,1.06625,1.06515,1.06565,783500000.0
2009-11-20 11:25:00,1.06565,1.06585,1.06535,1.06555,512300000.0
2009-11-20 11:30:00,1.0655,1.06565,1.06525,1.06555,841900000.0
2009-11-20 11:35:00,1.06555,1.06625,1.06525,1.06605,704000000.0
2009-11-20 11:40:00,1.06605,1.06655,1.06605,1.0664,322800000.0
2009-11-20 11:45:00,1.0664,1.0669,1.06635,1.0667,474000000.0
2009-11-20 11:50:00,1.06665,1.0668,1.06645,1.06665,313700000.0
2009-11-20 11:55:00,1.06665,1.0669,1.06655,1.0669,358100000.0
2009-11-20 12:00:00,1.06695,1.06785,1.06695,1.0674,779600002.0
2009-11-20 12:05:00,1.06735,1.0674,1.06715,1.0673,1156700000.0
2009-11-20 12:10:00,1.0673,1.0673,1.067,1.067,841000000.0
2009-11-20 12:15:00,1.067,1.06715,1.0669,1.067,239100000.0
2009-11-20 12:20:00,1.06705,1.0676,1.06695,1.06735,292200000.0
2009-11-20 12:25:00,1.06735,1.06755,1.06725,1.06735,604500000.0
2009-11-20 12:30:00,1.06735,1.0675,1.06715,1.0675,559800000.0
2009-11-20 12:35:00,1.06745,1.0681,1.0674,1.06795,330300000.0
2009-11-20 12:40:00,1.06795,1.06805,1.0673,1.0673,358900000.0
2009-11-20 12:45:00,1.06725,1.06725,1.0667,1.0669,1018100000.0
2009-11-20 12:50:00,1.0669,1.0675,1.0667,1.06725,496500000.0
2009-11-20 12:55:00,1.0673,1.06755,1.067,1.0674,493500000.0
2009-11-20 13:00:00,1.0674,1.06805,1.0673,1.06765,470000000.0
2009-11-20 13:05:00,1.06765,1.06825,1.0675,1.0679,967100000.0
2009-11-20 13:10:00,1.0679,1.0682,1.0673,1.0681,552400000.0
2009-11-20 13:15:00,1.0681,1.06855,1.0677,1.0677,903400000.0
2009-11-20 13:20:00,1.06765,1.06815,1.0676,1.06785,371700000.0
2009-11-20 13:25:00,1.06785,1.068,1.06755,1.0677,476900000.0
2009-11-20 13:30:00,1.0677,1.0682,1.0677,1.068,321100000.0
2009-11-20 13:35:00,1.06795,1.06855,1.06795,1.06805,442900000.0
2009-11-20 13:40:00,1.06805,1.06865,1.06775,1.06825,538100000.0
2009-11-20 13:45:00,1.06825,1.06825,1.0675,1.06775,434100000.0
2009-11-20 13:50:00,1.06775,1.0687,1.06775,1.06865,461600000.0
2009-11-20 13:55:00,1.06865,1.0688,1.06805,1.06815,288100000.0
2009-11-20 14:00:00,1.06815,1.06885,1.06805,1.06875,454300000.0
2009-11-20 14:05:00,1.06875,1.07325,1.06875,1.07215,1633400000.0
2009-11-20 14:10:00,1.07205,1.0725,1.0706,1.0708,1407000000.0
2009-11-20 14:15:00,1.07085,1.07105,1.06965,1.06965,1064200000.0
2009-11-20 14:20:00,1.0697,1.07225,1.06955,1.0719,786500000.0
2009-11-20 14:25:00,1.0719,1.07235,1.07075,1.071,699500000.0
2009-11-20 14:30:00,1.071,1.07125,1.0703,1.07115,1361000002.0
2009-11-20 14:35:00,1.07115,1.0717,1.0711,1.07155,990600000.0
2009-11-20 14:40:00,1.07155,1.07215,1.07135,1.0715,828200000.0
2009-11-20 14:45:00,1.07155,1.0716,1.071,1.07135,487600000.0
2009-11-20 14:50:00,1.07135,1.0715,1.07025,1.0703,1057100000.0
2009-11-20 14:55:00,1.07025,1.07025,1.06935,1.06995,1468100000.0
2009-11-20 15:00:00,1.06995,1.07065,1.06945,1.0699,1194600000.0
2009-11-20 15:05:00,1.0698,1.07135,1.06975,1.0712,881000000.0
2009-11-20 15:10:00,1.0712,1.07165,1.0711,1.07155,755600000.0
2009-11-20 15:15:00,1.07155,1.07165,1.07115,1.07165,910900000.0
2009-11-20 15:20:00,1.07165,1.07195,1.0713,1.07155,1897100000.0
2009-11-20 15:25:00,1.07155,1.07165,1.07095,1.071,1166600000.0
2009-11-20 15:30:00,1.07105,1.07105,1.07,1.07,1292800000.0
2009-11-20 15:35:00,1.07,1.0711,1.06975,1.07105,1042300000.0
2009-11-20 15:40:00,1.07105,1.07105,1.06985,1.07025,1119500000.0
2009-11-20 15:45:00,1.07025,1.07155,1.07,1.07105,1494000000.0
2009-11-20 15:50:00,1.07105,1.0711,1.07025,1.07045,2293699992.0
2009-11-20 15:55:00,1.07035,1.07045,1.0698,1.0704,1389600000.0
2009-11-20 16:00:00,1.0704,1.0705,1.06905,1.06905,2101100000.0
2009-11-20 16:05:00,1.06905,1.0701,1.0689,1.0701,1174500000.0
2009-11-20 16:10:00,1.07005,1.0705,1.0697,1.07025,1167600000.0
2009-11-20 16:15:00,1.0702,1.0708,1.0702,1.0703,1496900001.0
2009-11-20 16:20:00,1.07035,1.0713,1.07025,1.07125,1844900000.0
2009-11-20 16:25:00,1.07125,1.07135,1.07015,1.07105,1302400000.0
2009-11-20 16:30:00,1.07105,1.07165,1.07075,1.07095,1486200001.0
2009-11-20 16:35:00,1.07095,1.07135,1.07025,1.07025,1821000000.0
2009-11-20 16:40:00,1.0703,1.0703,1.0687,1.06935,2910700000.0
2009-11-20 16:45:00,1.06935,1.06975,1.0682,1.06915,2558199999.0
2009-11-20 16:50:00,1.06915,1.07005,1.0689,1.06985,2116400000.0
2009-11-20 16:55:00,1.06985,1.07035,1.06965,1.07005,1745099999.0
2009-11-20 17:00:00,1.07015,1.0711,1.0699,1.07075,897500000.0
2009-11-20 17:05:00,1.07075,1.0723,1.07065,1.07065,1416500000.0
2009-11-20 17:10:00,1.0707,1.0712,1.06965,1.0698,1789199999.0
2009-11-20 17:15:00,1.0698,1.0706,1.0695,1.07015,1727099999.0
2009-11-20 17:20:00,1.07015,1.0714,1.0697,1.071,2049600001.0
2009-11-20 17:25:00,1.071,1.07165,1.07095,1.07115,1111300000.0
2009-11-20 17:30:00,1.0711,1.07185,1.07105,1.07185,2132600001.0
2009-11-20 17:35:00,1.07185,1.07195,1.0714,1.07175,777000000.0
2009-11-20 17:40:00,1.07175,1.072,1.07125,1.07185,1051500000.0
2009-11-20 17:45:00,1.07185,1.0723,1.07115,1.0712,1426500000.0
2009-11-20 17:50:00,1.07135,1.07175,1.07075,1.0709,1661000001.0
2009-11-20 17:55:00,1.0709,1.0713,1.0701,1.07075,1759500000.0
2009-11-20 18:00:00,1.07075,1.07135,1.07005,1.0703,1763099998.0
2009-11-20 18:05:00,1.0704,1.0711,1.07,1.071,1369500000.0
2009-11-20 18:10:00,1.0709,1.07155,1.07075,1.0715,572900000.0
2009-11-20 18:15:00,1.07145,1.0717,1.0708,1.071,1396800002.0
2009-11-20 18:20:00,1.071,1.07165,1.07055,1.0707,1278000000.0
2009-11-20 18:25:00,1.0707,1.07155,1.0707,1.07125,795300000.0
2009-11-20 18:30:00,1.07125,1.0715,1.0706,1.07115,2306200005.0
2009-11-20 18:35:00,1.0711,1.07165,1.0708,1.0716,1655700000.0
2009-11-20 18:40:00,1.07155,1.0718,1.07125,1.0714,1281500000.0
2009-11-20 18:45:00,1.0714,1.0715,1.0709,1.0711,806799999.0
2009-11-20 18:50:00,1.07105,1.07115,1.0703,1.0706,827500001.0
2009-11-20 18:55:00,1.0706,1.0706,1.06905,1.0699,2058800000.0
2009-11-20 19:00:00,1.06995,1.07085,1.0697,1.0706,1164400000.0
2009-11-20 19:05:00,1.0706,1.0708,1.07045,1.07055,667800000.0
2009-11-20 19:10:00,1.07055,1.0709,1.07035,1.07045,493300000.0
2009-11-20 19:15:00,1.07045,1.0707,1.0704,1.07065,799400000.0
2009-11-20 19:20:00,1.07065,1.0708,1.07035,1.07045,1035100000.0
2009-11-20 19:25:00,1.07045,1.07065,1.07015,1.07035,908800000.0
2009-11-20 19:30:00,1.07035,1.07165,1.07035,1.0714,1168299997.0
2009-11-20 19:35:00,1.0714,1.07195,1.0712,1.0719,764000000.0
2009-11-20 19:40:00,1.07185,1.07195,1.0714,1.07145,536400000.0
2009-11-20 19:45:00,1.07145,1.0716,1.0714,1.0715,463800000.0
2009-11-20 19:50:00,1.0715,1.0719,1.0715,1.0717,393600000.0
2009-11-20 19:55:00,1.0718,1.0718,1.07135,1.07135,552000000.0
2009-11-20 20:00:00,1.0713,1.0718,1.071,1.0716,419700000.0
2009-11-20 20:05:00,1.07165,1.0718,1.07155,1.07175,295400000.0
2009-11-20 20:10:00,1.07175,1.07175,1.0715,1.07165,270900000.0
2009-11-20 20:15:00,1.07165,1.0719,1.0712,1.0718,295000000.0
2009-11-20 20:20:00,1.0718,1.0726,1.0717,1.0725,603300000.0
2009-11-20 20:25:00,1.0724,1.07255,1.0719,1.07215,357300000.0
2009-11-20 20:30:00,1.0721,1.07225,1.07195,1.0722,262700000.0
2009-11-20 20:35:00,1.07225,1.0724,1.07215,1.0724,942899998.0
2009-11-20 20:40:00,1.0724,1.0726,1.07225,1.07235,1185099998.0
2009-11-20 20:45:00,1.0723,1.07255,1.0718,1.0718,607000000.0
2009-11-20 20:50:00,1.0718,1.0719,1.07115,1.0718,579600000.0
2009-11-20 20:55:00,1.0718,1.0718,1.07155,1.0718,398000000.0
2009-11-20 21:00:00,1.0718,1.0718,1.07095,1.071,694699999.0
2009-11-20 21:05:00,1.07105,1.07155,1.0709,1.07145,757400000.0
2009-11-20 21:10:00,1.07145,1.0715,1.0706,1.07065,818400002.0
2009-11-20 21:15:00,1.07065,1.07125,1.0705,1.0711,781300002.0
2009-11-20 21:20:00,1.0711,1.0711,1.07065,1.0707,1134400002.0
2009-11-20 21:25:00,1.07065,1.07085,1.0705,1.0707,691400000.0
2009-11-20 21:30:00,1.0707,1.0707,1.07015,1.07035,374200000.0
2009-11-20 21:35:00,1.07035,1.0706,1.07025,1.07035,356600000.0
2009-11-20 21:40:00,1.07035,1.07075,1.07025,1.07075,367500000.0
2009-11-20 21:45:00,1.07075,1.071,1.07025,1.0708,576000000.0
2009-11-20 21:50:00,1.0708,1.07125,1.07075,1.0711,460700001.0
2009-11-20 21:55:00,1.0711,1.07135,1.0711,1.07125,497900000.0
2009-11-20 22:00:00,1.0713,1.0713,1.0704,1.07045,409000000.0
2009-11-20 22:05:00,1.07055,1.07085,1.07025,1.07025,205000000.0
2009-11-20 22:10:00,1.07025,1.07035,1.07005,1.07035,169000000.0
2009-11-20 22:15:00,1.07035,1.0706,1.07015,1.07055,239200000.0
2009-11-20 22:20:00,1.07055,1.07125,1.07055,1.07105,215100000.0
2009-11-20 22:25:00,1.07105,1.0714,1.07085,1.07085,196700000.0
2009-11-20 22:30:00,1.07085,1.07085,1.07,1.07005,278900000.0
2009-11-20 22:35:00,1.07005,1.07015,1.06965,1.06975,329800001.0
2009-11-20 22:40:00,1.0697,1.0702,1.06963,1.07015,256100000.0
2009-11-20 22:45:00,1.0702,1.07025,1.0697,1.07005,240900000.0
2009-11-20 22:50:00,1.07,1.0701,1.0698,1.0698,225000000.0
2009-11-20 22:55:00,1.0698,1.06995,1.0697,1.0698,124100000.0
2009-11-20 23:00:00,1.0696,1.0704,1.0696,1.07015,170600000.0
2009-11-20 23:05:00,1.07015,1.07045,1.06985,1.06995,1211700000.0
2009-11-20 23:10:00,1.07005,1.0701,1.06925,1.0698,304100000.0
2009-11-20 23:15:00,1.0698,1.0699,1.06965,1.06965,203000000.0
2009-11-20 23:20:00,1.06965,1.06985,1.0696,1.0696,328500000.0
2009-11-20 23:25:00,1.0696,1.0699,1.06948,1.0698,141400000.0
2009-11-20 23:30:00,1.0698,1.0703,1.0696,1.07005,197800000.0
2009-11-20 23:35:00,1.07005,1.07005,1.06975,1.07005,106900000.0
2009-11-20 23:40:00,1.07005,1.0701,1.06977,1.06995,106300000.0
2009-11-20 23:45:00,1.07,1.0702,1.06978,1.0699,131400000.0
2009-11-20 23:50:00,1.06995,1.0704,1.06995,1.0703,187800000.0
2009-11-20 23:55:00,1.0701,1.0703,1.06977,1.07,95400000.0
2009-11-23 00:00:00,1.07062,1.07063,1.07043,1.07046,502500000.0
2009-11-23 00:05:00,1.07048,1.07048,1.07014,1.07014,502500000.0
2009-11-23 00:10:00,1.07018,1.07018,1.06998,1.07008,502500000.0
2009-11-23 00:15:00,1.07009,1.07011,1.06956,1.06981,502500000.0
2009-11-23 00:20:00,1.06982,1.07013,1.06975,1.06999,502500000.0
2009-11-23 00:25:00,1.06998,1.07004,1.0694,1.06963,502500000.0
2009-11-23 00:30:00,1.06967,1.06982,1.0696,1.06967,502500000.0
2009-11-23 00:35:00,1.06966,1.06975,1.06954,1.06961,502500000.0
2009-11-23 00:40:00,1.06961,1.07024,1.06956,1.06961,502500000.0
2009-11-23 00:45:00,1.06962,1.07039,1.06951,1.07017,502500000.0
2009-11-23 00:50:00,1.07016,1.07016,1.06946,1.06946,502500000.0
2009-11-23 00:55:00,1.06949,1.06969,1.06904,1.06938,502500000.0
2009-11-23 01:00:00,1.06935,1.06935,1.06785,1.06793,502500000.0
2009-11-23 01:05:00,1.06794,1.068,1.06617,1.06618,502500000.0
2009-11-23 01:10:00,1.06619,1.06659,1.06612,1.0662,502500000.0
2009-11-23 01:15:00,1.06619,1.06663,1.06612,1.0666,502500000.0
2009-11-23 01:20:00,1.06668,1.06752,1.06658,1.06733,502500000.0
2009-11-23 01:25:00,1.06734,1.06829,1.0673,1.06791,502500000.0
2009-11-23 01:30:00,1.06791,1.06808,1.06767,1.06782,502500000.0
2009-11-23 01:35:00,1.06779,1.06803,1.0675,1.06783,502500000.0
2009-11-23 01:40:00,1.06784,1.06824,1.06656,1.06701,502500000.0
2009-11-23 01:45:00,1.067,1.06757,1.06636,1.0673,502500000.0
2009-11-23 01:50:00,1.06733,1.06761,1.06693,1.06693,502500000.0
2009-11-23 01:55:00,1.0669,1.06756,1.0669,1.06747,502500000.0
2009-11-23 02:00:00,1.0693,1.0693,1.06785,1.06795,499200000.0
2009-11-23 02:05:00,1.06795,1.068,1.06595,1.06635,510000000.0
2009-11-23 02:10:00,1.0663,1.06665,1.0662,1.0663,244200000.0
2009-11-23 02:15:00,1.0663,1.0668,1.0662,1.0668,262100000.0
2009-11-23 02:20:00,1.06675,1.06755,1.0665,1.06735,311300000.0
2009-11-23 02:25:00,1.06735,1.06825,1.0673,1.0679,249300000.0
2009-11-23 02:30:00,1.0679,1.06815,1.06765,1.06775,346200000.0
2009-11-23 02:35:00,1.06775,1.06805,1.0675,1.0678,243400000.0
2009-11-23 02:40:00,1.0678,1.0683,1.06645,1.06695,416100000.0
2009-11-23 02:45:00,1.06695,1.06755,1.0662,1.06725,675300000.0
2009-11-23 02:50:00,1.0674,1.06765,1.06695,1.06695,227800000.0
2009-11-23 02:55:00,1.06695,1.06755,1.06695,1.06745,95900000.0
2009-11-23 03:00:00,1.06745,1.06805,1.06745,1.06785,173600000.0
2009-11-23 03:05:00,1.06785,1.068,1.0676,1.06795,133900000.0
2009-11-23 03:10:00,1.06795,1.06825,1.06795,1.06815,193300000.0
2009-11-23 03:15:00,1.06815,1.06825,1.068,1.06815,145900000.0
2009-11-23 03:20:00,1.06805,1.0681,1.06695,1.067,335000000.0
2009-11-23 03:25:00,1.06705,1.0678,1.067,1.06775,232700000.0
2009-11-23 03:30:00,1.06775,1.06795,1.0677,1.06775,111800000.0
2009-11-23 03:35:00,1.0679,1.06805,1.06765,1.06785,128000000.0
2009-11-23 03:40:00,1.0678,1.0679,1.06715,1.0672,207000000.0
2009-11-23 03:45:00,1.0672,1.0676,1.06685,1.067,230500000.0
2009-11-23 03:50:00,1.067,1.06705,1.06655,1.0668,219400000.0
2009-11-23 03:55:00,1.0668,1.0669,1.0663,1.0665,165600000.0
2009-11-23 04:00:00,1.0665,1.0668,1.06645,1.0667,108000000.0
2009-11-23 04:05:00,1.06647,1.0667,1.06617,1.0663,176200000.0
2009-11-23 04:10:00,1.06606,1.0664,1.06588,1.0664,38600000.0
2009-11-23 04:15:00,1.0664,1.0664,1.0662,1.06625,70600000.0
2009-11-23 04:20:00,1.0664,1.0664,1.0652,1.06535,171100000.0
2009-11-23 04:25:00,1.06535,1.06535,1.0641,1.06415,199000000.0
2009-11-23 04:30:00,1.0643,1.06515,1.06425,1.06515,201800000.0
2009-11-23 04:35:00,1.06535,1.0656,1.06515,1.0655,191000000.0
2009-11-23 04:40:00,1.0655,1.06565,1.06515,1.0654,166300000.0
2009-11-23 04:45:00,1.06535,1.0656,1.06495,1.0654,195400000.0
2009-11-23 04:50:00,1.0654,1.06555,1.06525,1.0653,141000000.0
2009-11-23 04:55:00,1.06525,1.0656,1.06455,1.0652,476900000.0
2009-11-23 05:00:00,1.0652,1.0653,1.0651,1.0652,397000000.0
2009-11-23 05:05:00,1.0652,1.06565,1.0651,1.06555,160100000.0
2009-11-23 05:10:00,1.0655,1.0657,1.0655,1.06555,98600000.0
2009-11-23 05:15:00,1.06555,1.06585,1.06555,1.0658,70000000.0
2009-11-23 05:20:00,1.06575,1.06575,1.06537,1.0657,304600000.0
2009-11-23 05:25:00,1.06575,1.06575,1.06541,1.06575,72600000.0
2009-11-23 05:30:00,1.06557,1.06635,1.0654,1.06594,333700000.0
2009-11-23 05:35:00,1.06645,1.06645,1.06601,1.0661,166099998.0
2009-11-23 05:40:00,1.06574,1.06611,1.06549,1.06565,252600000.0
2009-11-23 05:45:00,1.06565,1.0658,1.06565,1.06575,97200000.0
2009-11-23 05:50:00,1.06575,1.06575,1.06505,1.0651,118400000.0
2009-11-23 05:55:00,1.06515,1.0652,1.06395,1.0644,336700000.0
2009-11-23 06:00:00,1.0644,1.0646,1.0641,1.06435,248900000.0
2009-11-23 06:05:00,1.06435,1.0646,1.06394,1.0646,424100000.0
2009-11-23 06:10:00,1.0647,1.0654,1.0647,1.06525,194900000.0
2009-11-23 06:15:00,1.06525,1.06545,1.0644,1.0644,128000000.0
2009-11-23 06:20:00,1.0644,1.06445,1.06405,1.06435,68900000.0
2009-11-23 06:25:00,1.0643,1.06435,1.0631,1.0634,142500000.0
2009-11-23 06:30:00,1.06345,1.0636,1.06325,1.06325,93300000.0
2009-11-23 06:35:00,1.0633,1.0633,1.06315,1.06315,103800000.0
2009-11-23 06:40:00,1.06315,1.06365,1.06305,1.0636,148200000.0
2009-11-23 06:45:00,1.06355,1.064,1.06355,1.0639,83400000.0
2009-11-23 06:50:00,1.0639,1.06405,1.0636,1.0637,156200000.0
2009-11-23 06:55:00,1.0637,1.06375,1.06365,1.0637,62900000.0
2009-11-23 07:00:00,1.0637,1.0639,1.0637,1.06385,87500000.0
2009-11-23 07:05:00,1.06385,1.0643,1.06375,1.0642,75100000.0
2009-11-23 07:10:00,1.0642,1.0642,1.0637,1.0637,78400000.0
2009-11-23 07:15:00,1.06375,1.0645,1.0637,1.0645,126400000.0
2009-11-23 07:20:00,1.0645,1.06465,1.06405,1.06405,127000000.0
2009-11-23 07:25:00,1.06405,1.06435,1.06405,1.0642,107000000.0
2009-11-23 07:30:00,1.0643,1.06435,1.06403,1.06405,140800000.0
2009-11-23 07:35:00,1.06435,1.0644,1.06405,1.06405,136900000.0
2009-11-23 07:40:00,1.0641,1.06415,1.06365,1.06375,166800000.0
2009-11-23 07:45:00,1.0638,1.06395,1.0637,1.0638,73600000.0
2009-11-23 07:50:00,1.0638,1.0639,1.0636,1.0637,96200000.0
2009-11-23 07:55:00,1.06348,1.0637,1.06338,1.06345,107400000.0
2009-11-23 08:00:00,1.0635,1.06405,1.0634,1.06405,159400000.0
2009-11-23 08:05:00,1.06405,1.06415,1.06355,1.06398,145000000.0
2009-11-23 08:10:00,1.06401,1.06405,1.06352,1.06395,134800000.0
2009-11-23 08:15:00,1.06395,1.06415,1.06375,1.06375,87300000.0
2009-11-23 08:20:00,1.06375,1.0643,1.06375,1.06405,191500000.0
2009-11-23 08:25:00,1.06405,1.0642,1.06353,1.06392,183100002.0
2009-11-23 08:30:00,1.0642,1.06425,1.06346,1.06425,280000000.0
2009-11-23 08:35:00,1.06425,1.06495,1.06425,1.06495,135400000.0
2009-11-23 08:40:00,1.06495,1.0651,1.06475,1.06505,142600000.0
2009-11-23 08:45:00,1.0651,1.0651,1.0641,1.06454,285700000.0
2009-11-23 08:50:00,1.0647,1.06475,1.06415,1.0643,100000000.0
2009-11-23 08:55:00,1.06435,1.0645,1.0643,1.0644,73000000.0
2009-11-23 09:00:00,1.0644,1.06465,1.0638,1.06415,499600000.0
2009-11-23 09:05:00,1.0641,1.0642,1.0634,1.06355,599600000.0
2009-11-23 09:10:00,1.06355,1.0636,1.06315,1.0633,435100000.0
2009-11-23 09:15:00,1.0633,1.0634,1.06235,1.06265,782600000.0
2009-11-23 09:20:00,1.0626,1.06285,1.06195,1.06235,585200000.0
2009-11-23 09:25:00,1.06235,1.0633,1.0622,1.06315,595300000.0
2009-11-23 09:30:00,1.06315,1.06335,1.06275,1.0631,506300000.0
2009-11-23 09:35:00,1.06305,1.0631,1.0618,1.06225,535400000.0
2009-11-23 09:40:00,1.06225,1.06285,1.06225,1.0627,498800000.0
2009-11-23 09:45:00,1.0627,1.06325,1.06265,1.0629,458600000.0
2009-11-23 09:50:00,1.0629,1.0636,1.06285,1.06355,366100000.0
2009-11-23 09:55:00,1.0636,1.064,1.06345,1.064,322700000.0
2009-11-23 10:00:00,1.06405,1.06425,1.0632,1.0633,445700000.0
2009-11-23 10:05:00,1.0633,1.0633,1.06125,1.06215,756600000.0
2009-11-23 10:10:00,1.06215,1.0625,1.0617,1.0619,545900000.0
2009-11-23 10:15:00,1.0619,1.06245,1.06095,1.0614,523000000.0
2009-11-23 10:20:00,1.0614,1.06165,1.06075,1.06085,692000000.0
2009-11-23 10:25:00,1.06085,1.06095,1.0601,1.06065,642200000.0
2009-11-23 10:30:00,1.06065,1.06125,1.06055,1.06125,361700000.0
2009-11-23 10:35:00,1.06125,1.0614,1.06025,1.06055,547200000.0
2009-11-23 10:40:00,1.06045,1.0606,1.05915,1.0594,590400000.0
2009-11-23 10:45:00,1.0594,1.0594,1.05825,1.05885,585100000.0
2009-11-23 10:50:00,1.05885,1.0594,1.05885,1.0592,370200000.0
2009-11-23 10:55:00,1.0592,1.05995,1.0592,1.0599,495900000.0
2009-11-23 11:00:00,1.05985,1.0604,1.05965,1.0602,842500000.0
2009-11-23 11:05:00,1.0602,1.0613,1.0602,1.06095,1278400002.0
2009-11-23 11:10:00,1.06105,1.0614,1.0608,1.06085,1210600001.0
2009-11-23 11:15:00,1.0608,1.06095,1.06045,1.06065,747500000.0
2009-11-23 11:20:00,1.06065,1.061,1.06005,1.06005,504300000.0
2009-11-23 11:25:00,1.06005,1.06005,1.05945,1.05975,405800000.0
2009-11-23 11:30:00,1.05975,1.06015,1.0597,1.05985,511800000.0
2009-11-23 11:35:00,1.0598,1.0598,1.05915,1.05945,281300000.0
2009-11-23 11:40:00,1.05945,1.05945,1.05915,1.0592,323300000.0
2009-11-23 11:45:00,1.05925,1.06015,1.05915,1.06,555900000.0
2009-11-23 11:50:00,1.06,1.06025,1.0599,1.0601,440400000.0
2009-11-23 11:55:00,1.0601,1.06015,1.05845,1.05885,447700000.0
2009-11-23 12:00:00,1.0589,1.05905,1.05795,1.05805,644000000.0
2009-11-23 12:05:00,1.0581,1.05875,1.05785,1.05865,584300000.0
2009-11-23 12:10:00,1.05865,1.05915,1.0585,1.0591,326200000.0
2009-11-23 12:15:00,1.05915,1.05925,1.0585,1.05855,393100000.0
2009-11-23 12:20:00,1.05865,1.0587,1.05815,1.0583,642100000.0
2009-11-23 12:25:00,1.0583,1.059,1.05825,1.05875,298000000.0
2009-11-23 12:30:00,1.05875,1.05875,1.05815,1.0584,300110000.0
2009-11-23 12:35:00,1.0584,1.0585,1.0582,1.05845,564400000.0
2009-11-23 12:40:00,1.05855,1.05855,1.05815,1.05815,282000000.0
2009-11-23 12:45:00,1.0582,1.0583,1.05815,1.05825,358000000.0
2009-11-23 12:50:00,1.05825,1.05825,1.0559,1.0563,626300000.0
2009-11-23 12:55:00,1.0563,1.05685,1.05595,1.05685,731300000.0
2009-11-23 13:00:00,1.05685,1.05725,1.0566,1.0572,433200000.0
2009-11-23 13:05:00,1.0572,1.05765,1.0571,1.05745,441400000.0
2009-11-23 13:10:00,1.05745,1.05755,1.0565,1.05665,266300000.0
2009-11-23 13:15:00,1.05665,1.0569,1.0564,1.05665,376200000.0
2009-11-23 13:20:00,1.05665,1.0571,1.0565,1.0566,501400000.0
2009-11-23 13:25:00,1.0566,1.0571,1.0566,1.05685,600200000.0
2009-11-23 13:30:00,1.05685,1.05725,1.0568,1.0571,367100000.0
2009-11-23 13:35:00,1.05705,1.0572,1.0569,1.05715,218200000.0
2009-11-23 13:40:00,1.0571,1.05735,1.0571,1.05715,108800000.0
2009-11-23 13:45:00,1.05705,1.05755,1.05705,1.05755,226100000.0
2009-11-23 13:50:00,1.0575,1.05755,1.0573,1.05755,258900000.0
2009-11-23 13:55:00,1.05755,1.05855,1.0574,1.05845,648900000.0
2009-11-23 14:00:00,1.0584,1.0584,1.05805,1.05815,357100000.0
2009-11-23 14:05:00,1.0582,1.05845,1.0578,1.0581,691900000.0
2009-11-23 14:10:00,1.0581,1.059,1.0581,1.05875,677100000.0
2009-11-23 14:15:00,1.05875,1.05875,1.05835,1.0584,512400000.0
2009-11-23 14:20:00,1.0584,1.05885,1.0581,1.0585,345200000.0
2009-11-23 14:25:00,1.05845,1.0585,1.05715,1.05715,537600000.0
2009-11-23 14:30:00,1.05715,1.05755,1.05705,1.0571,222100000.0
2009-11-23 14:35:00,1.0571,1.05715,1.0561,1.0568,552500000.0
2009-11-23 14:40:00,1.0568,1.05725,1.05675,1.0572,487300000.0
2009-11-23 14:45:00,1.0572,1.05745,1.0568,1.0572,367300000.0
2009-11-23 14:50:00,1.05725,1.0575,1.0569,1.05725,409900000.0
2009-11-23 14:55:00,1.05725,1.05765,1.05725,1.0574,275000000.0
2009-11-23 15:00:00,1.05745,1.0578,1.057,1.05775,725100000.0
2009-11-23 15:05:00,1.05775,1.05815,1.0576,1.05805,778600000.0
2009-11-23 15:10:00,1.05805,1.05875,1.0578,1.05875,1051399999.0
2009-11-23 15:15:00,1.05875,1.05905,1.058,1.05805,478200000.0
2009-11-23 15:20:00,1.05805,1.05825,1.0571,1.05815,1489500000.0
2009-11-23 15:25:00,1.0582,1.06,1.0582,1.059,1569000000.0
2009-11-23 15:30:00,1.059,1.059,1.05655,1.0575,2744700000.0
2009-11-23 15:35:00,1.0575,1.0575,1.0569,1.05715,786200000.0
2009-11-23 15:40:00,1.05705,1.0576,1.05705,1.05755,831900000.0
2009-11-23 15:45:00,1.05755,1.0576,1.0568,1.05685,1627499999.0
2009-11-23 15:50:00,1.05685,1.05685,1.05635,1.05655,2761100000.0
2009-11-23 15:55:00,1.05655,1.0567,1.0559,1.0562,2832600001.0
2009-11-23 16:00:00,1.0561,1.0561,1.05515,1.05575,2456000001.0
2009-11-23 16:05:00,1.05575,1.05575,1.05435,1.05465,2325300000.0
2009-11-23 16:10:00,1.0547,1.05495,1.05435,1.05475,2098799997.0
2009-11-23 16:15:00,1.05475,1.0554,1.0542,1.05455,2226700001.0
2009-11-23 16:20:00,1.05455,1.0555,1.05455,1.0555,1840500002.0
2009-11-23 16:25:00,1.0555,1.05555,1.05455,1.055,1689900000.0
2009-11-23 16:30:00,1.055,1.055,1.0543,1.0547,1639200000.0
2009-11-23 16:35:00,1.0547,1.05485,1.05395,1.0548,3011600003.0
2009-11-23 16:40:00,1.0548,1.05515,1.0543,1.05455,1312000000.0
2009-11-23 16:45:00,1.0545,1.0553,1.05405,1.05515,2647300000.0
2009-11-23 16:50:00,1.05515,1.05515,1.05445,1.055,2321300001.0
2009-11-23 16:55:00,1.055,1.05605,1.0549,1.0549,1278000002.0
2009-11-23 17:00:00,1.0549,1.0559,1.05465,1.05505,1880600000.0
2009-11-23 17:05:00,1.055,1.0556,1.05455,1.0554,2962399999.0
2009-11-23 17:10:00,1.0554,1.05605,1.05495,1.0553,2066099999.0
2009-11-23 17:15:00,1.05535,1.05635,1.055,1.0561,1097600000.0
2009-11-23 17:20:00,1.0561,1.05685,1.056,1.05635,1274400000.0
2009-11-23 17:25:00,1.05635,1.0568,1.05615,1.05645,1658899999.0
2009-11-23 17:30:00,1.05645,1.0568,1.05575,1.05595,1525100000.0
2009-11-23 17:35:00,1.05595,1.05595,1.05535,1.0558,1226800000.0
2009-11-23 17:40:00,1.0558,1.0558,1.0552,1.0556,950600000.0
2009-11-23 17:45:00,1.05565,1.0568,1.05565,1.0563,1569899999.0
2009-11-23 17:50:00,1.0562,1.0575,1.0562,1.05715,952500000.0
2009-11-23 17:55:00,1.05715,1.05715,1.05515,1.05535,2564100000.0
2009-11-23 18:00:00,1.05535,1.0562,1.05525,1.05585,1383199999.0
2009-11-23 18:05:00,1.0558,1.0559,1.05525,1.0555,1055200005.0
2009-11-23 18:10:00,1.0555,1.0556,1.055,1.0555,1202400000.0
2009-11-23 18:15:00,1.0555,1.0556,1.05515,1.05535,1679000000.0
2009-11-23 18:20:00,1.05535,1.05555,1.0549,1.0553,737800000.0
2009-11-23 18:25:00,1.0554,1.05575,1.0549,1.05575,1406899997.0
2009-11-23 18:30:00,1.0557,1.05585,1.0554,1.05545,1309500001.0
2009-11-23 18:35:00,1.05545,1.056,1.05535,1.05595,469800000.0
2009-11-23 18:40:00,1.056,1.0569,1.0558,1.056,592400000.0
2009-11-23 18:45:00,1.05605,1.05605,1.05515,1.05515,1265599997.0
2009-11-23 18:50:00,1.0552,1.05555,1.05515,1.05535,698300000.0
2009-11-23 18:55:00,1.05535,1.0557,1.055,1.055,1124700000.0
2009-11-23 19:00:00,1.055,1.0551,1.05415,1.0549,1621119999.0
2009-11-23 19:05:00,1.05485,1.0549,1.0544,1.05445,373700000.0
2009-11-23 19:10:00,1.05445,1.05495,1.05435,1.05485,338200000.0
2009-11-23 19:15:00,1.05485,1.0552,1.05435,1.05445,404000000.0
2009-11-23 19:20:00,1.0544,1.0549,1.0544,1.05455,269900000.0
2009-11-23 19:25:00,1.05465,1.0557,1.05465,1.05565,408400000.0
2009-11-23 19:30:00,1.05555,1.05675,1.05555,1.05655,1848300002.0
2009-11-23 19:35:00,1.05655,1.05655,1.05495,1.05515,1243200000.0
2009-11-23 19:40:00,1.05515,1.05545,1.055,1.05505,247700000.0
2009-11-23 19:45:00,1.05505,1.0551,1.0546,1.0551,447399999.0
2009-11-23 19:50:00,1.05505,1.05525,1.0548,1.05495,523800000.0
2009-11-23 19:55:00,1.0549,1.0551,1.05465,1.0551,439300000.0
2009-11-23 20:00:00,1.05515,1.0553,1.0551,1.0552,208100000.0
2009-11-23 20:05:00,1.05515,1.0553,1.0551,1.05515,232500000.0
2009-11-23 20:10:00,1.05515,1.0559,1.0551,1.05555,295600000.0
2009-11-23 20:15:00,1.05555,1.05615,1.05555,1.056,461600000.0
2009-11-23 20:20:00,1.056,1.056,1.05565,1.05575,611299998.0
2009-11-23 20:25:00,1.05575,1.05585,1.05535,1.05545,1076500001.0
2009-11-23 20:30:00,1.05545,1.0562,1.05545,1.0561,835900000.0
2009-11-23 20:35:00,1.0561,1.0561,1.05466,1.0547,469400000.0
2009-11-23 20:40:00,1.05505,1.0552,1.05485,1.05495,358100001.0
2009-11-23 20:45:00,1.05495,1.05535,1.05485,1.0553,269400000.0
2009-11-23 20:50:00,1.0553,1.0554,1.05505,1.0552,410100000.0
2009-11-23 20:55:00,1.05525,1.0556,1.05495,1.0551,296000000.0
2009-11-23 21:00:00,1.0551,1.0559,1.0551,1.05575,289200000.0
2009-11-23 21:05:00,1.05575,1.05605,1.05565,1.05605,870800000.0
2009-11-23 21:10:00,1.05605,1.0573,1.056,1.0565,1235299999.0
2009-11-23 21:15:00,1.05655,1.05675,1.05645,1.05665,641500001.0
2009-11-23 21:20:00,1.0566,1.0567,1.05615,1.05655,1480799999.0
2009-11-23 21:25:00,1.05655,1.0566,1.05605,1.05605,761600000.0
2009-11-23 21:30:00,1.0562,1.05625,1.05545,1.05545,676300000.0
2009-11-23 21:35:00,1.05545,1.05615,1.05545,1.05585,425700000.0
2009-11-23 21:40:00,1.0559,1.05595,1.0557,1.05585,483700000.0
2009-11-23 21:45:00,1.05585,1.05585,1.0554,1.05555,394100000.0
2009-11-23 21:50:00,1.05555,1.0558,1.05545,1.05555,907100000.0
2009-11-23 21:55:00,1.05555,1.05565,1.0552,1.0552,279100000.0
2009-11-23 22:00:00,1.0552,1.0553,1.0551,1.0551,488200000.0
2009-11-23 22:05:00,1.05515,1.0553,1.0549,1.0552,441700000.0
2009-11-23 22:10:00,1.0552,1.0553,1.0548,1.0548,295200000.0
2009-11-23 22:15:00,1.0548,1.05495,1.0546,1.05485,387200001.0
2009-11-23 22:20:00,1.05485,1.0554,1.05485,1.05535,652100000.0
2009-11-23 22:25:00,1.05535,1.05555,1.0551,1.05555,512400000.0
2009-11-23 22:30:00,1.0556,1.05595,1.05545,1.05575,634199999.0
2009-11-23 22:35:00,1.05575,1.05615,1.05575,1.056,1117800002.0
2009-11-23 22:40:00,1.056,1.0566,1.05575,1.05635,955400002.0
2009-11-23 22:45:00,1.05635,1.0567,1.05605,1.05605,641200000.0
2009-11-23 22:50:00,1.05605,1.05645,1.05595,1.05625,466600000.0
2009-11-23 22:55:00,1.05625,1.05635,1.05555,1.05555,598300000.0
2009-11-23 23:00:00,1.0557,1.0558,1.0555,1.05565,316600000.0
2009-11-23 23:05:00,1.05565,1.05585,1.05545,1.0558,221900000.0
2009-11-23 23:10:00,1.0558,1.0564,1.0558,1.0562,152700000.0
2009-11-23 23:15:00,1.0562,1.0563,1.0559,1.05595,355000000.0
2009-11-23 23:20:00,1.05595,1.05605,1.05555,1.05585,256899999.0
2009-11-23 23:25:00,1.05585,1.05635,1.05585,1.05635,113600000.0
2009-11-23 23:30:00,1.0563,1.05645,1.056,1.0564,148000000.0
2009-11-23 23:35:00,1.05635,1.0564,1.05605,1.05605,45200000.0
2009-11-23 23:40:00,1.0562,1.0564,1.0562,1.05635,60800000.0
2009-11-23 23:45:00,1.05635,1.05635,1.05575,1.0561,231900000.0
2009-11-23 23:50:00,1.0561,1.0562,1.0556,1.0556,284000000.0
2009-11-23 23:55:00,1.05565,1.05575,1.0553,1.05545,82200000.0
2009-11-24 00:00:00,1.05535,1.0556,1.0547,1.0555,42600000.0
2009-11-24 00:05:00,1.0556,1.0559,1.0555,1.05575,174400000.0
2009-11-24 00:10:00,1.05575,1.05581,1.05553,1.0558,78800000.0
2009-11-24 00:15:00,1.0558,1.0558,1.0551,1.0554,81500000.0
2009-11-24 00:20:00,1.05516,1.05585,1.05497,1.05575,216900000.0
2009-11-24 00:25:00,1.05575,1.0563,1.05575,1.0562,217300000.0
2009-11-24 00:30:00,1.05581,1.0563,1.05581,1.0562,75200000.0
2009-11-24 00:35:00,1.05635,1.05635,1.05595,1.05614,171400000.0
2009-11-24 00:40:00,1.05635,1.05635,1.05602,1.0562,228200000.0
2009-11-24 00:45:00,1.05609,1.0567,1.05597,1.05657,211200000.0
2009-11-24 00:50:00,1.05653,1.0567,1.05632,1.0565,181800000.0
2009-11-24 00:55:00,1.05632,1.0567,1.05632,1.0565,194300000.0
2009-11-24 01:00:00,1.05655,1.0566,1.0565,1.0566,82000000.0
2009-11-24 01:05:00,1.0566,1.0566,1.056,1.05637,185100000.0
2009-11-24 01:10:00,1.05634,1.0567,1.05615,1.0563,458100000.0
2009-11-24 01:15:00,1.0563,1.0563,1.05602,1.0563,48000000.0
2009-11-24 01:20:00,1.0563,1.05645,1.0559,1.0564,178360000.0
2009-11-24 01:25:00,1.05605,1.0564,1.05599,1.0561,222500000.0
2009-11-24 01:30:00,1.0561,1.05635,1.056,1.05635,229300000.0
2009-11-24 01:35:00,1.0563,1.0565,1.0562,1.05625,189200001.0
2009-11-24 01:40:00,1.05625,1.05645,1.056,1.0561,149600000.0
2009-11-24 01:45:00,1.05615,1.05635,1.05615,1.05625,153100000.0
2009-11-24 01:50:00,1.05625,1.05635,1.056,1.0561,82400000.0
2009-11-24 01:55:00,1.0562,1.05695,1.0562,1.0568,192600000.0
2009-11-24 02:00:00,1.0568,1.05745,1.05665,1.0574,310800000.0
2009-11-24 02:05:00,1.05745,1.0579,1.05745,1.05765,452200000.0
2009-11-24 02:10:00,1.05765,1.05815,1.05755,1.05815,334100000.0
2009-11-24 02:15:00,1.05815,1.05815,1.05735,1.0578,228100000.0
2009-11-24 02:20:00,1.05775,1.0578,1.05755,1.05755,173600000.0
2009-11-24 02:25:00,1.05755,1.05785,1.05735,1.05785,184700000.0
2009-11-24 02:30:00,1.05785,1.05915,1.05785,1.059,189400000.0
2009-11-24 02:35:00,1.05895,1.05955,1.05885,1.05895,433100000.0
2009-11-24 02:40:00,1.05895,1.0593,1.05845,1.05855,227700000.0
2009-11-24 02:45:00,1.05855,1.05915,1.05845,1.059,519500000.0
2009-11-24 02:50:00,1.059,1.05975,1.05895,1.0596,298000000.0
2009-11-24 02:55:00,1.05955,1.05955,1.05895,1.05895,592000000.0
2009-11-24 03:00:00,1.05895,1.05895,1.05785,1.05805,447500000.0
2009-11-24 03:05:00,1.05805,1.0586,1.05805,1.0586,276600000.0
2009-11-24 03:10:00,1.0586,1.05885,1.05855,1.05885,316600000.0
2009-11-24 03:15:00,1.05885,1.05885,1.0582,1.05855,291900000.0
2009-11-24 03:20:00,1.05855,1.0587,1.05845,1.05855,209300000.0
2009-11-24 03:25:00,1.05855,1.0589,1.0585,1.0588,106700000.0
2009-11-24 03:30:00,1.0588,1.05915,1.0588,1.05915,65600000.0
2009-11-24 03:35:00,1.05915,1.05945,1.05905,1.05915,150800000.0
2009-11-24 03:40:00,1.05915,1.0596,1.05915,1.05925,120300000.0
2009-11-24 03:45:00,1.05925,1.05975,1.05925,1.0595,101800000.0
2009-11-24 03:50:00,1.0595,1.06075,1.0595,1.06035,524600000.0
2009-11-24 03:55:00,1.0603,1.06065,1.06025,1.06045,607299998.0
2009-11-24 04:00:00,1.06045,1.06055,1.0601,1.0603,170300000.0
2009-11-24 04:05:00,1.0603,1.0603,1.0594,1.0594,274800000.0
2009-11-24 04:10:00,1.05945,1.05945,1.059,1.05905,199400000.0
2009-11-24 04:15:00,1.05905,1.0591,1.05865,1.05875,178100000.0
2009-11-24 04:20:00,1.05885,1.05905,1.05815,1.05825,262700000.0
2009-11-24 04:25:00,1.05825,1.0583,1.05785,1.0581,452100000.0
2009-11-24 04:30:00,1.0581,1.05815,1.0579,1.0579,165900000.0
2009-11-24 04:35:00,1.05795,1.0583,1.0579,1.0581,454700000.0
2009-11-24 04:40:00,1.05815,1.05855,1.0581,1.05855,226900000.0
2009-11-24 04:45:00,1.05855,1.05865,1.05811,1.05828,160700000.0
2009-11-24 04:50:00,1.05845,1.05875,1.05798,1.05865,141700000.0
2009-11-24 04:55:00,1.05865,1.05875,1.05865,1.05865,96300000.0
2009-11-24 05:00:00,1.05865,1.05875,1.05865,1.05875,86400000.0
2009-11-24 05:05:00,1.05875,1.05875,1.05815,1.0583,91100000.0
2009-11-24 05:10:00,1.05835,1.05885,1.0583,1.05885,150700000.0
2009-11-24 05:15:00,1.05885,1.0593,1.05885,1.0593,79900000.0
2009-11-24 05:20:00,1.0593,1.05935,1.0592,1.05925,88500000.0
2009-11-24 05:25:00,1.0592,1.0592,1.0588,1.05885,183000000.0
2009-11-24 05:30:00,1.05895,1.05945,1.05895,1.0592,193600000.0
2009-11-24 05:35:00,1.0592,1.05945,1.05905,1.05925,457200000.0
2009-11-24 05:40:00,1.05925,1.05925,1.05905,1.05915,115200000.0
2009-11-24 05:45:00,1.05915,1.05915,1.059,1.05905,51800000.0
2009-11-24 05:50:00,1.05905,1.05915,1.05875,1.05875,197200000.0
2009-11-24 05:55:00,1.05875,1.05885,1.05825,1.05825,382700000.0
2009-11-24 06:00:00,1.05825,1.0587,1.05825,1.05865,253300000.0
2009-11-24 06:05:00,1.05865,1.0588,1.05855,1.0587,351800000.0
2009-11-24 06:10:00,1.0587,1.0587,1.05835,1.0585,172100000.0
2009-11-24 06:15:00,1.0585,1.0585,1.05825,1.0584,190800000.0
2009-11-24 06:20:00,1.0584,1.05855,1.05835,1.0584,74300000.0
2009-11-24 06:25:00,1.0584,1.0584,1.05805,1.0584,67200000.0
2009-11-24 06:30:00,1.0584,1.05855,1.05835,1.0585,70400000.0
2009-11-24 06:35:00,1.0585,1.0585,1.0584,1.05845,98300000.0
2009-11-24 06:40:00,1.05845,1.05865,1.0583,1.0586,112700000.0
2009-11-24 06:45:00,1.0586,1.05865,1.0584,1.05845,158400000.0
2009-11-24 06:50:00,1.05845,1.05875,1.05825,1.05825,293900000.0
2009-11-24 06:55:00,1.05825,1.05825,1.05815,1.05815,121500000.0
2009-11-24 07:00:00,1.05815,1.05885,1.05815,1.05875,202100000.0
2009-11-24 07:05:00,1.05875,1.05895,1.05845,1.0585,230400000.0
2009-11-24 07:10:00,1.0585,1.0586,1.05815,1.05815,141300000.0
2009-11-24 07:15:00,1.05815,1.05845,1.05775,1.05825,262100000.0
2009-11-24 07:20:00,1.05825,1.059,1.05815,1.0589,341100000.0
2009-11-24 07:25:00,1.05895,1.05895,1.0586,1.05865,193500000.0
2009-11-24 07:30:00,1.0586,1.05875,1.05835,1.05865,207500000.0
2009-11-24 07:35:00,1.05865,1.0601,1.05865,1.0601,359000000.0
2009-11-24 07:40:00,1.06015,1.06055,1.06015,1.06045,461300000.0
2009-11-24 07:45:00,1.0604,1.06075,1.06035,1.0605,318400000.0
2009-11-24 07:50:00,1.0604,1.0607,1.0604,1.0605,209200000.0
2009-11-24 07:55:00,1.0605,1.0605,1.05975,1.0605,370100000.0
2009-11-24 08:00:00,1.0605,1.0605,1.05975,1.06,150900000.0
2009-11-24 08:05:00,1.06,1.06055,1.05995,1.0605,164000000.0
2009-11-24 08:10:00,1.06045,1.06125,1.0603,1.06125,403100000.0
2009-11-24 08:15:00,1.06125,1.06155,1.06115,1.06125,435500000.0
2009-11-24 08:20:00,1.0613,1.06135,1.0612,1.06125,184200000.0
2009-11-24 08:25:00,1.06125,1.06165,1.06125,1.06145,215100000.0
2009-11-24 08:30:00,1.06145,1.06205,1.0614,1.062,305800000.0
2009-11-24 08:35:00,1.06205,1.0624,1.062,1.06215,416300000.0
2009-11-24 08:40:00,1.06215,1.06245,1.0614,1.06155,666900000.0
2009-11-24 08:45:00,1.06155,1.06215,1.0614,1.06205,582500000.0
2009-11-24 08:50:00,1.06205,1.06215,1.0617,1.06205,393800000.0
2009-11-24 08:55:00,1.06205,1.0624,1.06185,1.0624,300100000.0
2009-11-24 09:00:00,1.06235,1.0627,1.06205,1.0625,441900000.0
2009-11-24 09:05:00,1.06255,1.06285,1.0622,1.06245,289700000.0
2009-11-24 09:10:00,1.06245,1.0631,1.06235,1.0628,646700000.0
2009-11-24 09:15:00,1.0628,1.06355,1.0627,1.06275,789900000.0
2009-11-24 09:20:00,1.06275,1.0636,1.06265,1.06355,991000001.0
2009-11-24 09:25:00,1.06355,1.06375,1.0626,1.06325,1010800000.0
2009-11-24 09:30:00,1.0632,1.0643,1.0627,1.0642,1376599999.0
2009-11-24 09:35:00,1.06425,1.0643,1.06305,1.06305,569300000.0
2009-11-24 09:40:00,1.06305,1.0634,1.0628,1.06335,511500000.0
2009-11-24 09:45:00,1.06335,1.06335,1.06265,1.0629,593400000.0
2009-11-24 09:50:00,1.0629,1.0629,1.06255,1.0626,919300001.0
2009-11-24 09:55:00,1.0626,1.0628,1.06215,1.0624,679499998.0
2009-11-24 10:00:00,1.0624,1.06325,1.06235,1.06325,921300000.0
2009-11-24 10:05:00,1.06325,1.06375,1.06295,1.0633,1004900000.0
2009-11-24 10:10:00,1.0633,1.0633,1.0623,1.06255,1051500001.0
2009-11-24 10:15:00,1.06255,1.0633,1.0625,1.06285,817700000.0
2009-11-24 10:20:00,1.06275,1.06285,1.0618,1.0618,468900001.0
2009-11-24 10:25:00,1.0618,1.0623,1.06145,1.0623,1201799999.0
2009-11-24 10:30:00,1.06225,1.06275,1.062,1.06255,381800000.0
2009-11-24 10:35:00,1.0625,1.06295,1.06215,1.06285,525100000.0
2009-11-24 10:40:00,1.06285,1.0631,1.0627,1.06305,361100000.0
2009-11-24 10:45:00,1.06305,1.0631,1.0618,1.06225,761700000.0
2009-11-24 10:50:00,1.06225,1.0624,1.06165,1.06175,599100000.0
2009-11-24 10:55:00,1.06175,1.06215,1.06175,1.062,1476999999.0
2009-11-24 11:00:00,1.06205,1.06215,1.06095,1.06205,1039500000.0
2009-11-24 11:05:00,1.0621,1.06285,1.062,1.0626,949700000.0
2009-11-24 11:10:00,1.06255,1.06255,1.0617,1.0619,738900000.0
2009-11-24 11:15:00,1.06185,1.06235,1.0618,1.06225,770200000.0
2009-11-24 11:20:00,1.0622,1.06275,1.0618,1.06255,923800001.0
2009-11-24 11:25:00,1.06255,1.0628,1.06175,1.06185,676200000.0
2009-11-24 11:30:00,1.0619,1.062,1.06145,1.0615,515400000.0
2009-11-24 11:35:00,1.0615,1.06165,1.06095,1.06135,314700000.0
2009-11-24 11:40:00,1.06145,1.0616,1.06125,1.0616,274100000.0
2009-11-24 11:45:00,1.06155,1.0616,1.0613,1.0614,291200000.0
2009-11-24 11:50:00,1.0614,1.0616,1.0614,1.0616,221900000.0
2009-11-24 11:55:00,1.06155,1.06165,1.06125,1.06165,365800000.0
2009-11-24 12:00:00,1.06165,1.0618,1.0614,1.0616,295000000.0
2009-11-24 12:05:00,1.06155,1.06155,1.0598,1.05985,789200000.0
2009-11-24 12:10:00,1.05985,1.0607,1.0596,1.06025,779000000.0
2009-11-24 12:15:00,1.06025,1.06045,1.0594,1.0594,847200000.0
2009-11-24 12:20:00,1.0594,1.05985,1.05925,1.0594,623100000.0
2009-11-24 12:25:00,1.05945,1.0601,1.0594,1.0594,476300000.0
2009-11-24 12:30:00,1.05945,1.0597,1.059,1.0591,629900000.0
2009-11-24 12:35:00,1.0591,1.05915,1.0585,1.05875,540099999.0
2009-11-24 12:40:00,1.0588,1.0595,1.05875,1.059,546100000.0
2009-11-24 12:45:00,1.059,1.059,1.05855,1.0589,489200000.0
2009-11-24 12:50:00,1.0589,1.0596,1.05875,1.0594,500000000.0
2009-11-24 12:55:00,1.05935,1.0597,1.0591,1.05915,698400000.0
2009-11-24 13:00:00,1.05915,1.05945,1.059,1.05915,528600000.0
2009-11-24 13:05:00,1.05915,1.06015,1.05915,1.05995,560299999.0
2009-11-24 13:10:00,1.06,1.06025,1.05985,1.0602,772000000.0
2009-11-24 13:15:00,1.0602,1.0604,1.06,1.0601,848400000.0
2009-11-24 13:20:00,1.06,1.06045,1.0598,1.06025,797600000.0
2009-11-24 13:25:00,1.06025,1.06045,1.06015,1.0603,613900001.0
2009-11-24 13:30:00,1.06035,1.0607,1.05995,1.0606,1207500005.0
2009-11-24 13:35:00,1.0606,1.06065,1.06045,1.0606,1124599999.0
2009-11-24 13:40:00,1.0606,1.0608,1.06055,1.0608,664600000.0
2009-11-24 13:45:00,1.0608,1.0609,1.06055,1.06085,864400001.0
2009-11-24 13:50:00,1.06085,1.0609,1.0606,1.0609,516000000.0
2009-11-24 13:55:00,1.0609,1.06115,1.06065,1.06065,288300000.0
2009-11-24 14:00:00,1.0607,1.0609,1.06035,1.0604,234200000.0
2009-11-24 14:05:00,1.06035,1.06035,1.05905,1.0592,743900000.0
2009-11-24 14:10:00,1.0591,1.05925,1.05865,1.05905,1030100002.0
2009-11-24 14:15:00,1.059,1.0595,1.05835,1.05855,877900000.0
2009-11-24 14:20:00,1.05855,1.05855,1.05765,1.0582,969000000.0
2009-11-24 14:25:00,1.0582,1.05835,1.05725,1.058,835600000.0
2009-11-24 14:30:00,1.05795,1.05815,1.0578,1.058,713900000.0
2009-11-24 14:35:00,1.058,1.05835,1.0579,1.0583,576400000.0
2009-11-24 14:40:00,1.05825,1.05825,1.05795,1.05805,420100000.0
2009-11-24 14:45:00,1.05805,1.05855,1.058,1.0583,752300000.0
2009-11-24 14:50:00,1.0583,1.05845,1.058,1.05835,561099999.0
2009-11-24 14:55:00,1.05835,1.0584,1.05755,1.05765,514400000.0
2009-11-24 15:00:00,1.05765,1.0578,1.05695,1.05725,808000000.0
2009-11-24 15:05:00,1.05725,1.05765,1.05725,1.05745,1081599995.0
2009-11-24 15:10:00,1.05745,1.05765,1.0562,1.05635,1131700000.0
2009-11-24 15:15:00,1.05635,1.05725,1.0562,1.05705,480700000.0
2009-11-24 15:20:00,1.05705,1.05725,1.05675,1.0569,886600001.0
2009-11-24 15:25:00,1.0569,1.0571,1.0566,1.05675,681600000.0
2009-11-24 15:30:00,1.0569,1.0586,1.05675,1.0586,1017700000.0
2009-11-24 15:35:00,1.05855,1.0589,1.05785,1.0589,1428300000.0
2009-11-24 15:40:00,1.0589,1.059,1.05695,1.05715,2487599998.0
2009-11-24 15:45:00,1.05715,1.0578,1.05695,1.05695,1365700000.0
2009-11-24 15:50:00,1.05695,1.058,1.05665,1.05775,1792499997.0
2009-11-24 15:55:00,1.05775,1.058,1.05735,1.05775,1632400000.0
2009-11-24 16:00:00,1.05775,1.05835,1.0565,1.05675,2692299998.0
2009-11-24 16:05:00,1.05675,1.0574,1.05635,1.0573,1389500001.0
2009-11-24 16:10:00,1.0574,1.0577,1.05725,1.05765,1879200001.0
2009-11-24 16:15:00,1.05765,1.0581,1.05735,1.05785,687599999.0
2009-11-24 16:20:00,1.05785,1.05825,1.0578,1.05795,744700000.0
2009-11-24 16:25:00,1.05795,1.0586,1.05765,1.0582,1755200001.0
2009-11-24 16:30:00,1.05815,1.05985,1.05815,1.05935,1242200000.0
2009-11-24 16:35:00,1.05935,1.05955,1.0588,1.05945,1580500000.0
2009-11-24 16:40:00,1.05945,1.06085,1.0586,1.06085,3309200001.0
2009-11-24 16:45:00,1.0609,1.06145,1.0605,1.0607,2970300002.0
2009-11-24 16:50:00,1.06065,1.06145,1.06065,1.06125,2280199997.0
2009-11-24 16:55:00,1.06125,1.06185,1.06065,1.06125,2002399999.0
2009-11-24 17:00:00,1.06135,1.06135,1.0589,1.0608,1503300000.0
2009-11-24 17:05:00,1.06075,1.06205,1.06025,1.06105,1536499999.0
2009-11-24 17:10:00,1.06105,1.06155,1.05925,1.05945,1529400000.0
2009-11-24 17:15:00,1.05945,1.06055,1.05935,1.06045,1674000000.0
2009-11-24 17:20:00,1.0604,1.06135,1.0601,1.0604,1440400000.0
2009-11-24 17:25:00,1.06045,1.0615,1.06045,1.061,1732499999.0
2009-11-24 17:30:00,1.06105,1.06115,1.06015,1.0607,1887299999.0
2009-11-24 17:35:00,1.06065,1.0608,1.0596,1.0601,1604599999.0
2009-11-24 17:40:00,1.06015,1.06015,1.0592,1.05965,1311500000.0
2009-11-24 17:45:00,1.0596,1.05965,1.05895,1.05905,1181400000.0
2009-11-24 17:50:00,1.05905,1.05965,1.05885,1.05935,1379600000.0
2009-11-24 17:55:00,1.05935,1.0602,1.05875,1.0597,2082600000.0
2009-11-24 18:00:00,1.0595,1.06005,1.0591,1.06,1333600000.0
2009-11-24 18:05:00,1.06,1.06095,1.05975,1.06045,784000000.0
2009-11-24 18:10:00,1.0604,1.06055,1.06005,1.06015,896700000.0
2009-11-24 18:15:00,1.06015,1.06225,1.06005,1.06215,1602299999.0
2009-11-24 18:20:00,1.06215,1.0622,1.0603,1.0606,1541900002.0
2009-11-24 18:25:00,1.0606,1.061,1.05985,1.06035,1073600000.0
2009-11-24 18:30:00,1.0603,1.06105,1.06025,1.06085,920600000.0
2009-11-24 18:35:00,1.06075,1.06095,1.06035,1.0609,1537099999.0
2009-11-24 18:40:00,1.0609,1.0611,1.0604,1.06065,1329900000.0
2009-11-24 18:45:00,1.06065,1.06115,1.06045,1.0605,922500000.0
2009-11-24 18:50:00,1.0606,1.06085,1.06025,1.0606,1111399999.0
2009-11-24 18:55:00,1.0606,1.0608,1.0602,1.0607,1152200000.0
2009-11-24 19:00:00,1.0607,1.06095,1.0593,1.0597,1465399999.0
2009-11-24 19:05:00,1.0597,1.06015,1.05965,1.06005,1391100000.0
2009-11-24 19:10:00,1.06005,1.0604,1.0597,1.05975,1261500000.0
2009-11-24 19:15:00,1.05975,1.0601,1.0594,1.05965,1419999998.0
2009-11-24 19:20:00,1.05965,1.0598,1.05935,1.05935,766800000.0
2009-11-24 19:25:00,1.05945,1.05965,1.05935,1.05965,704700000.0
2009-11-24 19:30:00,1.05965,1.06015,1.0591,1.05925,897600000.0
2009-11-24 19:35:00,1.05925,1.0594,1.0589,1.05925,1283200001.0
2009-11-24 19:40:00,1.05925,1.0599,1.05925,1.0599,832800001.0
2009-11-24 19:45:00,1.0599,1.0599,1.05945,1.0595,615100000.0
2009-11-24 19:50:00,1.0595,1.05965,1.05945,1.0595,594999999.0
2009-11-24 19:55:00,1.0595,1.0598,1.05945,1.0597,495100000.0
2009-11-24 20:00:00,1.0597,1.0601,1.0597,1.05975,508500000.0
2009-11-24 20:05:00,1.05975,1.05975,1.05875,1.05895,1261399999.0
2009-11-24 20:10:00,1.05895,1.0591,1.0585,1.05855,1412300000.0
2009-11-24 20:15:00,1.05855,1.0587,1.05805,1.05825,1056600000.0
2009-11-24 20:20:00,1.0583,1.05875,1.0579,1.05855,415800000.0
2009-11-24 20:25:00,1.0585,1.0589,1.0585,1.0588,271800000.0
2009-11-24 20:30:00,1.0588,1.059,1.05865,1.05895,464200000.0
2009-11-24 20:35:00,1.05895,1.05915,1.0587,1.059,596800000.0
2009-11-24 20:40:00,1.059,1.05925,1.05815,1.05825,1293400001.0
2009-11-24 20:45:00,1.0583,1.05865,1.0579,1.05855,614800000.0
2009-11-24 20:50:00,1.05865,1.05865,1.0583,1.0583,516300000.0
2009-11-24 20:55:00,1.05835,1.0584,1.05815,1.0583,700500001.0
2009-11-24 21:00:00,1.0583,1.0589,1.05765,1.05855,1371900000.0
2009-11-24 21:05:00,1.05855,1.05855,1.0577,1.0582,1108200000.0
2009-11-24 21:10:00,1.0582,1.05825,1.05775,1.05815,1570100000.0
2009-11-24 21:15:00,1.05815,1.05835,1.0579,1.0581,1307600000.0
2009-11-24 21:20:00,1.0581,1.0586,1.05775,1.0579,955900000.0
2009-11-24 21:25:00,1.0579,1.05805,1.05775,1.058,856800000.0
2009-11-24 21:30:00,1.058,1.0584,1.0579,1.05805,764700000.0
2009-11-24 21:35:00,1.058,1.0582,1.05725,1.0573,550200000.0
2009-11-24 21:40:00,1.0573,1.0574,1.05685,1.05725,1753800001.0
2009-11-24 21:45:00,1.05725,1.0576,1.05725,1.05735,1573100000.0
2009-11-24 21:50:00,1.05735,1.05755,1.05705,1.0575,1777999999.0
2009-11-24 21:55:00,1.0575,1.0578,1.05745,1.05755,772400000.0
2009-11-24 22:00:00,1.05755,1.058,1.05745,1.0579,885899999.0
2009-11-24 22:05:00,1.05785,1.05845,1.0578,1.05835,211000000.0
2009-11-24 22:10:00,1.05835,1.05905,1.05835,1.05865,824500010.0
2009-11-24 22:15:00,1.05865,1.05895,1.05865,1.0589,738600001.0
2009-11-24 22:20:00,1.059,1.05925,1.0586,1.0586,283499996.0
2009-11-24 22:25:00,1.05855,1.05875,1.0585,1.0585,441000000.0
2009-11-24 22:30:00,1.05855,1.0587,1.05845,1.05855,435900000.0
2009-11-24 22:35:00,1.05855,1.05875,1.0581,1.0583,901500000.0
2009-11-24 22:40:00,1.0583,1.05855,1.0581,1.05835,691500000.0
2009-11-24 22:45:00,1.05835,1.05845,1.05815,1.05825,725300000.0
2009-11-24 22:50:00,1.05825,1.0584,1.05775,1.05795,843100000.0
2009-11-24 22:55:00,1.05795,1.05815,1.05765,1.0577,803700000.0
2009-11-24 23:00:00,1.0577,1.05785,1.0575,1.05775,272200000.0
2009-11-24 23:05:00,1.0577,1.0582,1.05755,1.0582,380200000.0
2009-11-24 23:10:00,1.0582,1.05865,1.05795,1.05865,414300000.0
2009-11-24 23:15:00,1.0586,1.05875,1.0584,1.0585,631700001.0
2009-11-24 23:20:00,1.0586,1.05875,1.05845,1.0585,314000000.0
2009-11-24 23:25:00,1.05855,1.0589,1.05845,1.05855,419800000.0
2009-11-24 23:30:00,1.05855,1.059,1.05835,1.0588,299800000.0
2009-11-24 23:35:00,1.0588,1.05885,1.0587,1.0587,493099997.0
2009-11-24 23:40:00,1.0587,1.0587,1.05791,1.05815,354600000.0
2009-11-24 23:45:00,1.05815,1.0583,1.05772,1.05792,158200000.0
2009-11-24 23:50:00,1.05815,1.0583,1.05785,1.058,555300000.0
2009-11-24 23:55:00,1.05795,1.05815,1.05775,1.0578,93900000.0
2009-11-25 00:00:00,1.05775,1.05775,1.0573,1.0576,47000000.0
2009-11-25 00:05:00,1.0576,1.05765,1.05702,1.05765,93000000.0
2009-11-25 00:10:00,1.05765,1.05765,1.05707,1.05736,81100000.0
2009-11-25 00:15:00,1.05775,1.05785,1.05732,1.05732,113400000.0
2009-11-25 00:20:00,1.0576,1.0576,1.05735,1.0576,67200000.0
2009-11-25 00:25:00,1.0576,1.05775,1.05743,1.0576,66000000.0
2009-11-25 00:30:00,1.05765,1.0578,1.0576,1.0577,91300000.0
2009-11-25 00:35:00,1.05765,1.05765,1.05745,1.05765,72000000.0
2009-11-25 00:40:00,1.05775,1.0581,1.05765,1.05765,219200000.0
2009-11-25 00:45:00,1.05744,1.05763,1.05723,1.05737,243500000.0
2009-11-25 00:50:00,1.05744,1.05767,1.0572,1.05748,334600000.0
2009-11-25 00:55:00,1.0576,1.05762,1.05713,1.05725,234600000.0
2009-11-25 01:00:00,1.05725,1.0581,1.05725,1.0576,310800000.0
2009-11-25 01:05:00,1.0576,1.0577,1.05715,1.05745,135800000.0
2009-11-25 01:10:00,1.05745,1.0578,1.05745,1.0578,66900000.0
2009-11-25 01:15:00,1.05775,1.05795,1.0577,1.05795,60200000.0
2009-11-25 01:20:00,1.05795,1.0581,1.05785,1.0581,116500000.0
2009-11-25 01:25:00,1.0581,1.05815,1.05805,1.0581,79600000.0
2009-11-25 01:30:00,1.05815,1.05825,1.0581,1.0582,65800000.0
2009-11-25 01:35:00,1.0582,1.0582,1.05765,1.05779,153800000.0
2009-11-25 01:40:00,1.058,1.0581,1.05795,1.058,45300000.0
2009-11-25 01:45:00,1.058,1.058,1.05755,1.05795,189600000.0
2009-11-25 01:50:00,1.0579,1.058,1.05765,1.05773,103800000.0
2009-11-25 01:55:00,1.05776,1.058,1.05754,1.058,101700000.0
2009-11-25 02:00:00,1.058,1.058,1.05755,1.05795,156900000.0
2009-11-25 02:05:00,1.05795,1.05795,1.05725,1.05745,194300000.0
2009-11-25 02:10:00,1.05745,1.0575,1.05695,1.057,220000000.0
2009-11-25 02:15:00,1.057,1.0571,1.05653,1.05675,216100000.0
2009-11-25 02:20:00,1.0568,1.05735,1.0568,1.05735,279600000.0
2009-11-25 02:25:00,1.05735,1.0575,1.05705,1.05715,170000000.0
2009-11-25 02:30:00,1.05715,1.05725,1.05695,1.05705,139400000.0
2009-11-25 02:35:00,1.05705,1.0572,1.05705,1.05715,103000000.0
2009-11-25 02:40:00,1.05715,1.05725,1.05715,1.0572,66800000.0
2009-11-25 02:45:00,1.0572,1.05745,1.0572,1.0573,97500000.0
2009-11-25 02:50:00,1.0573,1.05825,1.0573,1.058,279500000.0
2009-11-25 02:55:00,1.05805,1.05825,1.0577,1.05815,285900000.0
2009-11-25 03:00:00,1.05815,1.0582,1.05715,1.05755,300900000.0
2009-11-25 03:05:00,1.05755,1.05765,1.05735,1.05735,151800000.0
2009-11-25 03:10:00,1.05745,1.05745,1.057,1.05745,111100000.0
2009-11-25 03:15:00,1.05745,1.05745,1.05662,1.05685,207900000.0
2009-11-25 03:20:00,1.05685,1.05685,1.05648,1.0568,205600000.0
2009-11-25 03:25:00,1.05685,1.05685,1.0567,1.05675,201500000.0
2009-11-25 03:30:00,1.05675,1.05675,1.05615,1.0563,147200000.0
2009-11-25 03:35:00,1.05625,1.05685,1.05595,1.05685,125000002.0
2009-11-25 03:40:00,1.05685,1.05755,1.05685,1.05755,490400000.0
2009-11-25 03:45:00,1.05755,1.0576,1.0572,1.05745,263800000.0
2009-11-25 03:50:00,1.05745,1.05745,1.05634,1.05649,137000000.0
2009-11-25 03:55:00,1.05658,1.057,1.05642,1.0568,88500000.0
2009-11-25 04:00:00,1.05675,1.05695,1.05635,1.0567,341600000.0
2009-11-25 04:05:00,1.05675,1.05695,1.05648,1.05685,390800000.0
2009-11-25 04:10:00,1.0569,1.0569,1.0565,1.0567,259900000.0
2009-11-25 04:15:00,1.0567,1.0567,1.056,1.05615,313500000.0
2009-11-25 04:20:00,1.05615,1.0562,1.05585,1.0559,505599992.0
2009-11-25 04:25:00,1.05595,1.05595,1.05555,1.05555,401500000.0
2009-11-25 04:30:00,1.05555,1.05575,1.0552,1.05525,236700000.0
2009-11-25 04:35:00,1.0553,1.0553,1.05485,1.05495,334600000.0
2009-11-25 04:40:00,1.05505,1.0557,1.05505,1.0556,194800000.0
2009-11-25 04:45:00,1.05565,1.05575,1.05555,1.0556,230700000.0
2009-11-25 04:50:00,1.0556,1.0556,1.05535,1.0556,119900000.0
2009-11-25 04:55:00,1.05565,1.0563,1.05545,1.05545,342600000.0
2009-11-25 05:00:00,1.05545,1.0556,1.0554,1.0556,166900000.0
2009-11-25 05:05:00,1.0556,1.05575,1.0556,1.05565,143600000.0
2009-11-25 05:10:00,1.05565,1.0557,1.05525,1.0553,207100000.0
2009-11-25 05:15:00,1.05525,1.0553,1.05495,1.0551,208000000.0
2009-11-25 05:20:00,1.05515,1.0556,1.05515,1.05555,93800000.0
2009-11-25 05:25:00,1.05555,1.0556,1.0555,1.0556,220200000.0
2009-11-25 05:30:00,1.0556,1.0556,1.0549,1.055,118600000.0
2009-11-25 05:35:00,1.055,1.055,1.05475,1.05475,124200000.0
2009-11-25 05:40:00,1.05475,1.05475,1.0544,1.05455,222600000.0
2009-11-25 05:45:00,1.05455,1.05465,1.05455,1.05465,84400000.0
2009-11-25 05:50:00,1.05465,1.05475,1.0546,1.05465,94500000.0
2009-11-25 05:55:00,1.0546,1.05475,1.05435,1.05445,166100000.0
2009-11-25 06:00:00,1.05445,1.0548,1.05445,1.05475,155700000.0
2009-11-25 06:05:00,1.05475,1.05505,1.05475,1.05505,155900000.0
2009-11-25 06:10:00,1.05505,1.05545,1.05505,1.05545,163600000.0
2009-11-25 06:15:00,1.05545,1.0555,1.0553,1.0553,78700000.0
2009-11-25 06:20:00,1.0553,1.0555,1.05505,1.05545,186700000.0
2009-11-25 06:25:00,1.05545,1.05555,1.05515,1.0553,304800000.0
2009-11-25 06:30:00,1.05535,1.05555,1.0553,1.05555,86700000.0
2009-11-25 06:35:00,1.05555,1.05555,1.05445,1.05445,490600000.0
2009-11-25 06:40:00,1.0545,1.05455,1.05415,1.0542,490800000.0
2009-11-25 06:45:00,1.05425,1.05465,1.05401,1.05465,812400000.0
2009-11-25 06:50:00,1.05465,1.0548,1.0545,1.05455,370700000.0
2009-11-25 06:55:00,1.05455,1.0555,1.05455,1.05495,576900000.0
2009-11-25 07:00:00,1.05495,1.05515,1.05495,1.05515,128500000.0
2009-11-25 07:05:00,1.05515,1.05555,1.05515,1.05555,156600000.0
2009-11-25 07:10:00,1.05555,1.05575,1.0553,1.0557,372200000.0
2009-11-25 07:15:00,1.0557,1.05605,1.05565,1.05585,320600000.0
2009-11-25 07:20:00,1.05585,1.05615,1.0558,1.0561,244600000.0
2009-11-25 07:25:00,1.0561,1.0561,1.0557,1.05585,194000000.0
2009-11-25 07:30:00,1.05585,1.05595,1.05575,1.0558,185500000.0
2009-11-25 07:35:00,1.0558,1.05585,1.05515,1.05535,381700000.0
2009-11-25 07:40:00,1.05528,1.05615,1.05504,1.05615,415100000.0
2009-11-25 07:45:00,1.0561,1.0562,1.0559,1.05595,163400000.0
2009-11-25 07:50:00,1.05595,1.05675,1.05595,1.05665,400400000.0
2009-11-25 07:55:00,1.05665,1.05695,1.05616,1.05685,247700000.0
2009-11-25 08:00:00,1.0568,1.05695,1.0562,1.05625,230300000.0
2009-11-25 08:05:00,1.05635,1.05725,1.05635,1.057,568400000.0
2009-11-25 08:10:00,1.057,1.0572,1.05655,1.05655,207500000.0
2009-11-25 08:15:00,1.05655,1.05655,1.0552,1.05555,344900000.0
2009-11-25 08:20:00,1.05555,1.05555,1.055,1.05535,270400000.0
2009-11-25 08:25:00,1.05535,1.0562,1.0553,1.05611,437600001.0
2009-11-25 08:30:00,1.0562,1.0566,1.05555,1.05585,570700000.0
2009-11-25 08:35:00,1.05585,1.05595,1.05575,1.05575,202500000.0
2009-11-25 08:40:00,1.05575,1.05585,1.0551,1.0553,366300000.0
2009-11-25 08:45:00,1.0553,1.05605,1.0553,1.05575,221800000.0
2009-11-25 08:50:00,1.05575,1.05605,1.0556,1.05565,247000000.0
2009-11-25 08:55:00,1.05565,1.05595,1.05545,1.05575,268400000.0
2009-11-25 09:00:00,1.05575,1.05605,1.055,1.05585,1101500000.0
2009-11-25 09:05:00,1.0559,1.05625,1.0557,1.05605,481400000.0
2009-11-25 09:10:00,1.05605,1.05705,1.05595,1.0568,943100000.0
2009-11-25 09:15:00,1.05685,1.0574,1.0566,1.05685,950800000.0
2009-11-25 09:20:00,1.05685,1.05715,1.0566,1.057,551900000.0
2009-11-25 09:25:00,1.057,1.057,1.0563,1.0566,675400000.0
2009-11-25 09:30:00,1.0566,1.05675,1.0553,1.05535,466700000.0
2009-11-25 09:35:00,1.0554,1.0558,1.05505,1.05525,494100000.0
2009-11-25 09:40:00,1.0553,1.05555,1.05515,1.0555,298600000.0
2009-11-25 09:45:00,1.0555,1.0558,1.0553,1.0554,513100000.0
2009-11-25 09:50:00,1.0554,1.05555,1.055,1.05535,278200000.0
2009-11-25 09:55:00,1.0554,1.05605,1.055,1.0558,438000000.0
2009-11-25 10:00:00,1.05575,1.05585,1.05405,1.05415,530100000.0
2009-11-25 10:05:00,1.0542,1.0546,1.0525,1.05295,1053700000.0
2009-11-25 10:10:00,1.05295,1.0535,1.05285,1.05335,753900000.0
2009-11-25 10:15:00,1.0534,1.0538,1.0529,1.0529,555700000.0
2009-11-25 10:20:00,1.05295,1.0531,1.05275,1.053,811300000.0
2009-11-25 10:25:00,1.053,1.0532,1.0525,1.0532,588300000.0
2009-11-25 10:30:00,1.05325,1.0533,1.0525,1.05265,819400000.0
2009-11-25 10:35:00,1.05265,1.0527,1.0522,1.05235,808000000.0
2009-11-25 10:40:00,1.05235,1.05325,1.0522,1.05295,685500000.0
2009-11-25 10:45:00,1.05295,1.05325,1.0527,1.05325,225900000.0
2009-11-25 10:50:00,1.0532,1.0533,1.053,1.0532,377900000.0
2009-11-25 10:55:00,1.05325,1.0539,1.0532,1.05345,541700000.0
2009-11-25 11:00:00,1.05345,1.054,1.053,1.0535,422200000.0
2009-11-25 11:05:00,1.0535,1.0541,1.0534,1.05405,255000000.0
2009-11-25 11:10:00,1.05415,1.0542,1.0536,1.05365,320000000.0
2009-11-25 11:15:00,1.05365,1.0537,1.053,1.0531,537800000.0
2009-11-25 11:20:00,1.0531,1.0534,1.05225,1.05235,522300000.0
2009-11-25 11:25:00,1.05235,1.0531,1.05215,1.05295,418700000.0
2009-11-25 11:30:00,1.05295,1.0535,1.05205,1.05245,877000000.0
2009-11-25 11:35:00,1.05245,1.0533,1.05245,1.053,1158000000.0
2009-11-25 11:40:00,1.053,1.05335,1.05265,1.0528,718599999.0
2009-11-25 11:45:00,1.0528,1.05295,1.05235,1.0525,1342300000.0
2009-11-25 11:50:00,1.0525,1.0526,1.052,1.052,722500000.0
2009-11-25 11:55:00,1.052,1.05205,1.0518,1.0519,562100000.0
2009-11-25 12:00:00,1.05195,1.052,1.05135,1.0516,514200000.0
2009-11-25 12:05:00,1.0516,1.05225,1.05135,1.0521,505800000.0
2009-11-25 12:10:00,1.0521,1.05245,1.0521,1.05225,222630000.0
2009-11-25 12:15:00,1.0523,1.0528,1.0519,1.05265,531100000.0
2009-11-25 12:20:00,1.05265,1.05305,1.05215,1.05225,362100000.0
2009-11-25 12:25:00,1.0523,1.0535,1.05225,1.0533,402600000.0
2009-11-25 12:30:00,1.05325,1.0533,1.05215,1.0527,579500000.0
2009-11-25 12:35:00,1.0527,1.0531,1.05255,1.05255,517300000.0
2009-11-25 12:40:00,1.05265,1.05265,1.05165,1.0524,1078900000.0
2009-11-25 12:45:00,1.0524,1.053,1.05235,1.0527,373100000.0
2009-11-25 12:50:00,1.05275,1.05295,1.0521,1.05245,367800000.0
2009-11-25 12:55:00,1.05245,1.0528,1.0524,1.05275,441700000.0
2009-11-25 13:00:00,1.05275,1.05345,1.05245,1.0525,481300000.0
2009-11-25 13:05:00,1.0525,1.05255,1.052,1.05215,680700000.0
2009-11-25 13:10:00,1.05225,1.05255,1.05215,1.0522,581900000.0
2009-11-25 13:15:00,1.0521,1.0521,1.04735,1.0488,1402900000.0
2009-11-25 13:20:00,1.04885,1.0493,1.04765,1.04795,983300000.0
2009-11-25 13:25:00,1.0479,1.04885,1.0478,1.0484,586600000.0
2009-11-25 13:30:00,1.04845,1.0488,1.04715,1.0475,987000000.0
2009-11-25 13:35:00,1.04755,1.04775,1.0451,1.04515,1502600000.0
2009-11-25 13:40:00,1.0452,1.0462,1.04515,1.04615,1654000000.0
2009-11-25 13:45:00,1.0461,1.04695,1.0459,1.0463,1513199999.0
2009-11-25 13:50:00,1.04625,1.0469,1.046,1.04685,802100000.0
2009-11-25 13:55:00,1.0469,1.04745,1.04685,1.04735,942400000.0
2009-11-25 14:00:00,1.04735,1.04745,1.04595,1.0461,1149599999.0
2009-11-25 14:05:00,1.0461,1.04745,1.04605,1.04745,1295700000.0
2009-11-25 14:10:00,1.0475,1.04775,1.04715,1.0475,764200000.0
2009-11-25 14:15:00,1.04745,1.0476,1.04695,1.047,751800000.0
2009-11-25 14:20:00,1.047,1.04755,1.04695,1.0471,989000000.0
2009-11-25 14:25:00,1.04705,1.0472,1.0468,1.0469,620900000.0
2009-11-25 14:30:00,1.0469,1.04725,1.0469,1.0472,381600000.0
2009-11-25 14:35:00,1.04725,1.0477,1.04665,1.04675,543400000.0
2009-11-25 14:40:00,1.04675,1.0472,1.04605,1.04715,772100000.0
2009-11-25 14:45:00,1.04715,1.04725,1.0468,1.04705,332500000.0
2009-11-25 14:50:00,1.04705,1.04715,1.04615,1.0471,655800000.0
2009-11-25 14:55:00,1.0471,1.04735,1.04695,1.0473,524200000.0
2009-11-25 15:00:00,1.0473,1.0477,1.0472,1.04735,816500000.0
2009-11-25 15:05:00,1.0474,1.04745,1.04685,1.04695,936599999.0
2009-11-25 15:10:00,1.0469,1.04705,1.0462,1.0467,582600000.0
2009-11-25 15:15:00,1.04675,1.04675,1.0464,1.04645,862699999.0
2009-11-25 15:20:00,1.04635,1.0465,1.04565,1.04565,932700000.0
2009-11-25 15:25:00,1.0457,1.0465,1.0457,1.0462,791400000.0
2009-11-25 15:30:00,1.0462,1.0467,1.0452,1.0461,1591800000.0
2009-11-25 15:35:00,1.04605,1.04625,1.0453,1.0457,1492599999.0
2009-11-25 15:40:00,1.04575,1.0469,1.04545,1.0466,1934900002.0
2009-11-25 15:45:00,1.04655,1.0466,1.04575,1.046,1658100004.0
2009-11-25 15:50:00,1.046,1.0462,1.04575,1.04605,1337999998.0
2009-11-25 15:55:00,1.046,1.04625,1.04515,1.0462,1276300000.0
2009-11-25 16:00:00,1.0462,1.047,1.04495,1.0462,1547900000.0
2009-11-25 16:05:00,1.04625,1.04685,1.0458,1.04645,1112200000.0
2009-11-25 16:10:00,1.04645,1.0473,1.0463,1.04665,1331300000.0
2009-11-25 16:15:00,1.04665,1.04745,1.04655,1.04675,1862899999.0
2009-11-25 16:20:00,1.04675,1.04755,1.04665,1.0473,1238559999.0
2009-11-25 16:25:00,1.04735,1.04775,1.04735,1.0476,599800000.0
2009-11-25 16:30:00,1.04765,1.0487,1.04765,1.048,1495900000.0
2009-11-25 16:35:00,1.048,1.04885,1.04755,1.0484,1453099999.0
2009-11-25 16:40:00,1.0484,1.04955,1.04825,1.0488,1866099999.0
2009-11-25 16:45:00,1.0488,1.04885,1.0481,1.04865,1871800000.0
2009-11-25 16:50:00,1.04865,1.05005,1.0482,1.0498,2516099998.0
2009-11-25 16:55:00,1.0498,1.05015,1.0485,1.04865,1973100000.0
2009-11-25 17:00:00,1.0487,1.0493,1.0481,1.0484,1974500000.0
2009-11-25 17:05:00,1.0485,1.0495,1.0485,1.0494,2232199999.0
2009-11-25 17:10:00,1.0495,1.05055,1.04945,1.04955,2207600000.0
2009-11-25 17:15:00,1.0496,1.05075,1.04955,1.04975,1526799999.0
2009-11-25 17:20:00,1.04975,1.0506,1.0497,1.05055,931100000.0
2009-11-25 17:25:00,1.05055,1.0513,1.05045,1.05115,960299999.0
2009-11-25 17:30:00,1.05115,1.05265,1.05055,1.0522,1484000001.0
2009-11-25 17:35:00,1.05215,1.05255,1.05155,1.0518,1452200000.0
2009-11-25 17:40:00,1.05185,1.0522,1.05125,1.05135,1064600000.0
2009-11-25 17:45:00,1.0514,1.05165,1.0506,1.0515,1161400000.0
2009-11-25 17:50:00,1.05155,1.05185,1.0515,1.05165,1182800006.0
2009-11-25 17:55:00,1.05165,1.052,1.05045,1.0513,938400000.0
2009-11-25 18:00:00,1.05125,1.0513,1.0508,1.05085,709800000.0
2009-11-25 18:05:00,1.0509,1.0513,1.05025,1.05025,781600000.0
2009-11-25 18:10:00,1.05035,1.05085,1.0499,1.0499,1038600000.0
2009-11-25 18:15:00,1.04995,1.0505,1.04985,1.0501,963100000.0
2009-11-25 18:20:00,1.0501,1.0513,1.0501,1.05105,787900000.0
2009-11-25 18:25:00,1.0511,1.05125,1.05075,1.05075,602700000.0
2009-11-25 18:30:00,1.0507,1.0507,1.0499,1.04995,1160100000.0
2009-11-25 18:35:00,1.0499,1.0502,1.0496,1.04965,669000000.0
2009-11-25 18:40:00,1.0496,1.05005,1.04955,1.05,846600000.0
2009-11-25 18:45:00,1.05005,1.05095,1.04995,1.05055,1368700001.0
2009-11-25 18:50:00,1.05055,1.051,1.05015,1.05015,1106900000.0
2009-11-25 18:55:00,1.05015,1.05075,1.04985,1.0499,709100000.0
2009-11-25 19:00:00,1.0499,1.05005,1.04965,1.05,772100000.0
2009-11-25 19:05:00,1.05,1.05085,1.0498,1.0507,958300000.0
2009-11-25 19:10:00,1.0507,1.05085,1.05,1.0506,654500000.0
2009-11-25 19:15:00,1.0506,1.0506,1.0499,1.05045,894100000.0
2009-11-25 19:20:00,1.05045,1.05075,1.0503,1.0503,540000000.0
2009-11-25 19:25:00,1.0503,1.0505,1.04985,1.04985,600000000.0
2009-11-25 19:30:00,1.04985,1.05055,1.04985,1.05045,592000000.0
2009-11-25 19:35:00,1.05045,1.05075,1.05,1.0505,870000000.0
2009-11-25 19:40:00,1.05055,1.05065,1.04985,1.04995,794200000.0
2009-11-25 19:45:00,1.04995,1.04995,1.0492,1.04935,605100001.0
2009-11-25 19:50:00,1.04935,1.0496,1.04895,1.04925,678800000.0
2009-11-25 19:55:00,1.04925,1.04925,1.0488,1.0492,845800000.0
2009-11-25 20:00:00,1.04925,1.04945,1.04845,1.0488,349000000.0
2009-11-25 20:05:00,1.0488,1.0488,1.0482,1.04835,630800000.0
2009-11-25 20:10:00,1.04835,1.04885,1.04835,1.0488,523500000.0
2009-11-25 20:15:00,1.04885,1.049,1.0486,1.04895,593000000.0
2009-11-25 20:20:00,1.049,1.04925,1.04885,1.04915,515200000.0
2009-11-25 20:25:00,1.04915,1.0495,1.0489,1.0491,451410000.0
2009-11-25 20:30:00,1.0491,1.04925,1.04895,1.0492,503150000.0
2009-11-25 20:35:00,1.0492,1.0492,1.04885,1.049,663400000.0
2009-11-25 20:40:00,1.049,1.0491,1.04875,1.0488,492000000.0
2009-11-25 20:45:00,1.0488,1.0488,1.0483,1.04855,469800000.0
2009-11-25 20:50:00,1.04855,1.0486,1.0484,1.04845,474300000.0
2009-11-25 20:55:00,1.04845,1.0485,1.04815,1.0482,552300000.0
2009-11-25 21:00:00,1.0482,1.0485,1.04805,1.04845,821700000.0
2009-11-25 21:05:00,1.04845,1.04865,1.0481,1.04855,715900000.0
2009-11-25 21:10:00,1.04855,1.0486,1.04835,1.0484,585500000.0
2009-11-25 21:15:00,1.04835,1.0484,1.04805,1.04805,429300000.0
2009-11-25 21:20:00,1.04805,1.04805,1.0465,1.04705,1469999999.0
2009-11-25 21:25:00,1.04705,1.04705,1.04625,1.0465,923300000.0
2009-11-25 21:30:00,1.0465,1.047,1.0452,1.0456,1182899999.0
2009-11-25 21:35:00,1.04555,1.0461,1.0455,1.0457,1398700000.0
2009-11-25 21:40:00,1.04575,1.0459,1.04525,1.0453,1062300000.0
2009-11-25 21:45:00,1.04535,1.0457,1.04535,1.04545,998600000.0
2009-11-25 21:50:00,1.04545,1.04575,1.0453,1.04565,903500000.0
2009-11-25 21:55:00,1.04565,1.04625,1.0454,1.04555,1103900001.0
2009-11-25 22:00:00,1.0455,1.04615,1.04545,1.04595,1269700000.0
2009-11-25 22:05:00,1.04595,1.0462,1.04585,1.04595,646400000.0
2009-11-25 22:10:00,1.04595,1.0463,1.04585,1.04615,527300001.0
2009-11-25 22:15:00,1.04615,1.04615,1.04585,1.04605,431900000.0
2009-11-25 22:20:00,1.04605,1.0461,1.0457,1.0457,187600000.0
2009-11-25 22:25:00,1.0457,1.0458,1.0454,1.04555,567000003.0
2009-11-25 22:30:00,1.0455,1.0459,1.0455,1.04555,338400000.0
2009-11-25 22:35:00,1.04555,1.0458,1.04525,1.04545,705900000.0
2009-11-25 22:40:00,1.04545,1.0455,1.04525,1.04545,283700000.0
2009-11-25 22:45:00,1.04545,1.04545,1.0451,1.04535,270200000.0
2009-11-25 22:50:00,1.04535,1.0455,1.0452,1.04535,220200000.0
2009-11-25 22:55:00,1.04535,1.04535,1.04505,1.04525,554940010.0
2009-11-25 23:00:00,1.04525,1.04535,1.04505,1.04505,357500000.0
2009-11-25 23:05:00,1.04505,1.0453,1.04505,1.0452,358700000.0
2009-11-25 23:10:00,1.0452,1.04535,1.0451,1.04525,140800000.0
2009-11-25 23:15:00,1.0453,1.04535,1.045,1.0451,88300000.0
2009-11-25 23:20:00,1.0451,1.0454,1.045,1.0452,137500000.0
2009-11-25 23:25:00,1.0453,1.0454,1.04505,1.0454,482200000.0
2009-11-25 23:30:00,1.04545,1.0455,1.0451,1.0453,377700000.0
2009-11-25 23:35:00,1.04525,1.04545,1.04505,1.04525,150900000.0
2009-11-25 23:40:00,1.04475,1.0454,1.04475,1.0454,163900000.0
2009-11-25 23:45:00,1.04535,1.04555,1.04502,1.04522,123000000.0
2009-11-25 23:50:00,1.04555,1.04555,1.0452,1.0452,105300000.0
2009-11-25 23:55:00,1.0452,1.0453,1.0449,1.045,274100000.0
2009-11-26 00:00:00,1.045,1.0451,1.045,1.04505,38400000.0
2009-11-26 00:05:00,1.04505,1.0451,1.04463,1.0451,185300000.0
2009-11-26 00:10:00,1.04485,1.0451,1.04468,1.0451,79300000.0
2009-11-26 00:15:00,1.0451,1.04545,1.04504,1.0453,73100000.0
2009-11-26 00:20:00,1.0453,1.04585,1.0452,1.0452,137400000.0
2009-11-26 00:25:00,1.04525,1.04525,1.045,1.0451,127400000.0
2009-11-26 00:30:00,1.0451,1.0451,1.04475,1.045,143100000.0
2009-11-26 00:35:00,1.045,1.0454,1.04474,1.0454,226700000.0
2009-11-26 00:40:00,1.04535,1.04535,1.0451,1.0451,108600000.0
2009-11-26 00:45:00,1.0451,1.0453,1.04484,1.0453,268000000.0
2009-11-26 00:50:00,1.0453,1.0454,1.04498,1.0453,112700000.0
2009-11-26 00:55:00,1.0453,1.0453,1.04501,1.04525,190400000.0
2009-11-26 01:00:00,1.0453,1.0454,1.04517,1.0452,349300000.0
2009-11-26 01:05:00,1.0454,1.04545,1.0454,1.04545,55600000.0
2009-11-26 01:10:00,1.04545,1.0455,1.04535,1.04545,106400000.0
2009-11-26 01:15:00,1.04545,1.0455,1.04515,1.0453,113900000.0
2009-11-26 01:20:00,1.0453,1.04535,1.0453,1.0453,33900000.0
2009-11-26 01:25:00,1.0454,1.04585,1.0454,1.04575,128000000.0
2009-11-26 01:30:00,1.0458,1.0463,1.04575,1.0462,347700000.0
2009-11-26 01:35:00,1.0462,1.0473,1.046,1.0467,220700000.0
2009-11-26 01:40:00,1.0467,1.0467,1.04655,1.0467,72400000.0
2009-11-26 01:45:00,1.0467,1.0467,1.04625,1.0463,100800000.0
2009-11-26 01:50:00,1.0463,1.04635,1.04615,1.0462,47000000.0
2009-11-26 01:55:00,1.04625,1.04625,1.04567,1.0461,148900000.0
2009-11-26 02:00:00,1.0462,1.047,1.0462,1.0469,211200000.0
2009-11-26 02:05:00,1.0469,1.04695,1.04638,1.0468,116700000.0
2009-11-26 02:10:00,1.04685,1.047,1.04645,1.04683,112100000.0
2009-11-26 02:15:00,1.04652,1.047,1.04643,1.04691,67600000.0
2009-11-26 02:20:00,1.04663,1.04715,1.04647,1.04705,140300000.0
2009-11-26 02:25:00,1.04705,1.04705,1.0467,1.04695,85100000.0
2009-11-26 02:30:00,1.0471,1.0477,1.047,1.04735,124800000.0
2009-11-26 02:35:00,1.04735,1.04735,1.04615,1.0463,240000000.0
2009-11-26 02:40:00,1.0463,1.04655,1.0461,1.0464,192700000.0
2009-11-26 02:45:00,1.0464,1.0467,1.04635,1.04655,104900000.0
2009-11-26 02:50:00,1.04655,1.04715,1.0465,1.04685,161700000.0
2009-11-26 02:55:00,1.04685,1.04695,1.0465,1.0469,65600000.0
2009-11-26 03:00:00,1.0469,1.0469,1.04564,1.0465,163900000.0
2009-11-26 03:05:00,1.0465,1.04665,1.0464,1.04655,116400000.0
2009-11-26 03:10:00,1.0466,1.0469,1.046,1.04605,224500000.0
2009-11-26 03:15:00,1.04605,1.04615,1.0455,1.0458,273700000.0
2009-11-26 03:20:00,1.0459,1.04615,1.0456,1.04615,290200000.0
2009-11-26 03:25:00,1.04615,1.04695,1.04595,1.04675,237500000.0
2009-11-26 03:30:00,1.0468,1.04785,1.04665,1.04755,293900000.0
2009-11-26 03:35:00,1.04755,1.0479,1.0473,1.0473,242100000.0
2009-11-26 03:40:00,1.0473,1.0474,1.04689,1.04695,76300000.0
2009-11-26 03:45:00,1.0473,1.04785,1.04715,1.04785,320400000.0
2009-11-26 03:50:00,1.0478,1.04825,1.04775,1.04825,339300000.0
2009-11-26 03:55:00,1.0483,1.04885,1.048,1.0483,158600000.0
2009-11-26 04:00:00,1.0483,1.04905,1.0483,1.04885,179400000.0
2009-11-26 04:05:00,1.0489,1.04925,1.04855,1.04865,167400000.0
2009-11-26 04:10:00,1.04865,1.0489,1.04845,1.0488,168500000.0
2009-11-26 04:15:00,1.0488,1.0489,1.04855,1.04855,137700000.0
2009-11-26 04:20:00,1.04855,1.04865,1.04835,1.04855,145100000.0
2009-11-26 04:25:00,1.04855,1.04875,1.04855,1.0486,145800000.0
2009-11-26 04:30:00,1.04865,1.04885,1.04845,1.0485,161300000.0
2009-11-26 04:35:00,1.04855,1.04855,1.04835,1.04845,114900000.0
2009-11-26 04:40:00,1.04813,1.04845,1.04802,1.0482,176400000.0
2009-11-26 04:45:00,1.04825,1.04835,1.04815,1.0482,144000000.0
2009-11-26 04:50:00,1.0482,1.04855,1.0481,1.04835,183400000.0
2009-11-26 04:55:00,1.04845,1.04845,1.04805,1.04805,121000000.0
2009-11-26 05:00:00,1.04805,1.04805,1.04773,1.048,364200000.0
2009-11-26 05:05:00,1.04795,1.048,1.04779,1.048,215400000.0
2009-11-26 05:10:00,1.04795,1.048,1.0477,1.048,294600000.0
2009-11-26 05:15:00,1.048,1.048,1.04795,1.04795,51200000.0
2009-11-26 05:20:00,1.048,1.04805,1.0479,1.048,51900000.0
2009-11-26 05:25:00,1.04795,1.04835,1.04795,1.04835,108600000.0
2009-11-26 05:30:00,1.04835,1.04845,1.04755,1.04835,328800000.0
2009-11-26 05:35:00,1.04835,1.04845,1.0476,1.04785,162300000.0
2009-11-26 05:40:00,1.04785,1.04965,1.04765,1.0492,339600000.0
2009-11-26 05:45:00,1.0492,1.0492,1.0478,1.04825,241200000.0
2009-11-26 05:50:00,1.04825,1.0489,1.04815,1.0486,187000000.0
2009-11-26 05:55:00,1.0486,1.0486,1.04805,1.0481,216900000.0
2009-11-26 06:00:00,1.0481,1.04905,1.04805,1.04905,229800000.0
2009-11-26 06:05:00,1.04905,1.04955,1.04905,1.0493,127000000.0
2009-11-26 06:10:00,1.04935,1.04935,1.0487,1.04885,169800000.0
2009-11-26 06:15:00,1.0488,1.04895,1.0486,1.04865,201400000.0
2009-11-26 06:20:00,1.04865,1.04875,1.04844,1.04844,192100000.0
2009-11-26 06:25:00,1.04859,1.04935,1.04844,1.0493,286600000.0
2009-11-26 06:30:00,1.0493,1.0493,1.0491,1.04925,269600000.0
2009-11-26 06:35:00,1.04925,1.0494,1.04885,1.04905,247400000.0
2009-11-26 06:40:00,1.04913,1.04925,1.04888,1.04925,343400000.0
2009-11-26 06:45:00,1.04925,1.04945,1.0491,1.04945,141800000.0
2009-11-26 06:50:00,1.04945,1.04965,1.0494,1.04955,269900000.0
2009-11-26 06:55:00,1.04965,1.04975,1.0495,1.04965,143700000.0
2009-11-26 07:00:00,1.04975,1.04975,1.0494,1.04975,218700000.0
2009-11-26 07:05:00,1.04975,1.04975,1.0493,1.04955,51100000.0
2009-11-26 07:10:00,1.0495,1.05115,1.04935,1.0497,320800000.0
2009-11-26 07:15:00,1.04965,1.05025,1.04945,1.05025,214700000.0
2009-11-26 07:20:00,1.05055,1.0508,1.05015,1.05025,251500000.0
2009-11-26 07:25:00,1.05025,1.05025,1.05,1.05015,99700000.0
2009-11-26 07:30:00,1.05015,1.05015,1.0491,1.0492,171000000.0
2009-11-26 07:35:00,1.0492,1.04975,1.0486,1.04975,197000000.0
2009-11-26 07:40:00,1.04975,1.0505,1.04975,1.05045,211800000.0
2009-11-26 07:45:00,1.05045,1.05045,1.04955,1.04965,191400000.0
2009-11-26 07:50:00,1.04965,1.05005,1.04955,1.05,101800000.0
2009-11-26 07:55:00,1.05,1.05065,1.04995,1.05055,141600000.0
2009-11-26 08:00:00,1.05055,1.0506,1.05035,1.0504,120200000.0
2009-11-26 08:05:00,1.0504,1.0506,1.04935,1.0495,144200000.0
2009-11-26 08:10:00,1.0495,1.04955,1.0492,1.0494,156400000.0
2009-11-26 08:15:00,1.0494,1.04985,1.0494,1.0497,248100000.0
2009-11-26 08:20:00,1.0497,1.04975,1.04965,1.04975,117300000.0
2009-11-26 08:25:00,1.0497,1.04995,1.0495,1.04985,168900000.0
2009-11-26 08:30:00,1.04985,1.0499,1.0486,1.0487,367100000.0
2009-11-26 08:35:00,1.0487,1.0487,1.048,1.0487,369600000.0
2009-11-26 08:40:00,1.0487,1.0488,1.0481,1.04875,732200002.0
2009-11-26 08:45:00,1.04875,1.0502,1.0486,1.05005,283200000.0
2009-11-26 08:50:00,1.0502,1.0519,1.0502,1.0518,398400000.0
2009-11-26 08:55:00,1.0518,1.05255,1.0494,1.051,542000000.0
2009-11-26 09:00:00,1.0511,1.05185,1.04885,1.0505,904100000.0
2009-11-26 09:05:00,1.0505,1.05165,1.05035,1.05165,796800000.0
2009-11-26 09:10:00,1.05165,1.0533,1.05155,1.05225,968400000.0
2009-11-26 09:15:00,1.05225,1.0527,1.05195,1.05255,510800000.0
2009-11-26 09:20:00,1.0526,1.0532,1.0525,1.053,634900000.0
2009-11-26 09:25:00,1.053,1.05325,1.05155,1.05195,315900000.0
2009-11-26 09:30:00,1.05195,1.05215,1.05075,1.051,539900000.0
2009-11-26 09:35:00,1.05105,1.05195,1.051,1.0517,554900000.0
2009-11-26 09:40:00,1.0517,1.0517,1.05095,1.051,341700000.0
2009-11-26 09:45:00,1.051,1.051,1.04985,1.0503,564600000.0
2009-11-26 09:50:00,1.0503,1.0505,1.0497,1.0497,1280500000.0
2009-11-26 09:55:00,1.0497,1.05,1.0497,1.05,510800000.0
2009-11-26 10:00:00,1.0501,1.0504,1.05,1.0503,858000000.0
2009-11-26 10:05:00,1.0503,1.05155,1.0502,1.05105,1062000000.0
2009-11-26 10:10:00,1.05105,1.05215,1.0508,1.05135,868000000.0
2009-11-26 10:15:00,1.05135,1.0516,1.0505,1.05055,733200000.0
2009-11-26 10:20:00,1.0505,1.0513,1.05025,1.0511,448400000.0
2009-11-26 10:25:00,1.0511,1.05205,1.0511,1.05185,669500000.0
2009-11-26 10:30:00,1.0518,1.05315,1.0518,1.0525,801300001.0
2009-11-26 10:35:00,1.05255,1.05415,1.0525,1.05395,789400000.0
2009-11-26 10:40:00,1.05395,1.05395,1.05255,1.05255,635600000.0
2009-11-26 10:45:00,1.05255,1.05335,1.0524,1.053,612100000.0
2009-11-26 10:50:00,1.053,1.0543,1.05275,1.05335,676900000.0
2009-11-26 10:55:00,1.0533,1.0538,1.0532,1.05355,1418399991.0
2009-11-26 11:00:00,1.05355,1.0542,1.0535,1.05355,442100000.0
2009-11-26 11:05:00,1.0535,1.05435,1.0535,1.05425,336300000.0
2009-11-26 11:10:00,1.05425,1.05625,1.05425,1.0556,815700000.0
2009-11-26 11:15:00,1.0556,1.05575,1.05465,1.05465,591200000.0
2009-11-26 11:20:00,1.0546,1.0546,1.0533,1.0537,973999999.0
2009-11-26 11:25:00,1.0536,1.05395,1.0528,1.05305,779900000.0
2009-11-26 11:30:00,1.05305,1.05305,1.05235,1.0524,491100000.0
2009-11-26 11:35:00,1.0524,1.0533,1.0524,1.05305,462500000.0
2009-11-26 11:40:00,1.05305,1.05435,1.05305,1.05385,691800000.0
2009-11-26 11:45:00,1.05385,1.0541,1.0531,1.05315,636700000.0
2009-11-26 11:50:00,1.05315,1.0535,1.05245,1.05345,387700000.0
2009-11-26 11:55:00,1.05345,1.0536,1.05305,1.0531,345800000.0
2009-11-26 12:00:00,1.05305,1.0531,1.0524,1.0525,324100000.0
2009-11-26 12:05:00,1.0525,1.0525,1.05215,1.05225,293200000.0
2009-11-26 12:10:00,1.0523,1.05275,1.05225,1.0526,264600000.0
2009-11-26 12:15:00,1.05265,1.0531,1.0525,1.05275,471600000.0
2009-11-26 12:20:00,1.05285,1.05315,1.0527,1.05315,194900000.0
2009-11-26 12:25:00,1.05305,1.05305,1.0525,1.05255,295100001.0
2009-11-26 12:30:00,1.05255,1.0527,1.05235,1.0527,215200000.0
2009-11-26 12:35:00,1.05275,1.0535,1.0525,1.0531,406500000.0
2009-11-26 12:40:00,1.05305,1.0534,1.05305,1.0533,166300000.0
2009-11-26 12:45:00,1.0533,1.05425,1.0533,1.0537,401000001.0
2009-11-26 12:50:00,1.0537,1.0544,1.05355,1.05365,584399997.0
2009-11-26 12:55:00,1.05365,1.05385,1.0524,1.0527,458699999.0
2009-11-26 13:00:00,1.0527,1.05325,1.05265,1.05275,571900000.0
2009-11-26 13:05:00,1.05275,1.0531,1.05225,1.0524,388100000.0
2009-11-26 13:10:00,1.05245,1.05275,1.05186,1.05265,393600000.0
2009-11-26 13:15:00,1.05265,1.05265,1.0524,1.05245,557399997.0
2009-11-26 13:20:00,1.05245,1.05285,1.05245,1.05285,278000000.0
2009-11-26 13:25:00,1.053,1.0536,1.05265,1.0535,608800000.0
2009-11-26 13:30:00,1.0535,1.0537,1.05325,1.05335,174000000.0
2009-11-26 13:35:00,1.0534,1.05435,1.0533,1.05405,428700000.0
2009-11-26 13:40:00,1.054,1.0543,1.0537,1.05375,424800000.0
2009-11-26 13:45:00,1.05375,1.0538,1.0534,1.0538,978599999.0
2009-11-26 13:50:00,1.0538,1.05435,1.0538,1.0543,304900000.0
2009-11-26 13:55:00,1.05425,1.0545,1.0539,1.0542,325900000.0
2009-11-26 14:00:00,1.0542,1.0545,1.05395,1.0544,471900000.0
2009-11-26 14:05:00,1.0544,1.05445,1.05345,1.0537,499900000.0
2009-11-26 14:10:00,1.0537,1.05465,1.0537,1.0543,447599999.0
2009-11-26 14:15:00,1.05435,1.0545,1.05395,1.05395,250700000.0
2009-11-26 14:20:00,1.05395,1.05405,1.05365,1.05375,187600000.0
2009-11-26 14:25:00,1.0537,1.05375,1.05315,1.05325,287900000.0
2009-11-26 14:30:00,1.05325,1.05375,1.05315,1.05355,228700000.0
2009-11-26 14:35:00,1.05355,1.0539,1.05325,1.0538,314300000.0
2009-11-26 14:40:00,1.0538,1.05515,1.0537,1.05465,779600001.0
2009-11-26 14:45:00,1.0547,1.0549,1.05405,1.0543,589800000.0
2009-11-26 14:50:00,1.0543,1.05435,1.05395,1.05415,362000000.0
2009-11-26 14:55:00,1.05415,1.0545,1.054,1.05445,312200000.0
2009-11-26 15:00:00,1.05445,1.0548,1.0542,1.0546,331000000.0
2009-11-26 15:05:00,1.0545,1.05465,1.0541,1.0542,267600000.0
2009-11-26 15:10:00,1.05415,1.05415,1.05355,1.05355,434900000.0
2009-11-26 15:15:00,1.0536,1.05395,1.05355,1.05385,417000000.0
2009-11-26 15:20:00,1.05385,1.05455,1.05375,1.05455,262800000.0
2009-11-26 15:25:00,1.0546,1.0555,1.0545,1.05535,382600000.0
2009-11-26 15:30:00,1.05545,1.05545,1.05485,1.055,358200000.0
2009-11-26 15:35:00,1.0549,1.0549,1.0541,1.0543,381400000.0
2009-11-26 15:40:00,1.0543,1.0543,1.0535,1.0538,419700000.0
2009-11-26 15:45:00,1.05385,1.0541,1.0534,1.0535,440000000.0
2009-11-26 15:50:00,1.0535,1.05365,1.0532,1.0533,273800000.0
2009-11-26 15:55:00,1.0533,1.0533,1.0531,1.05315,85900000.0
2009-11-26 16:00:00,1.05315,1.05335,1.05315,1.0532,104800000.0
2009-11-26 16:05:00,1.05315,1.05335,1.053,1.0532,173900000.0
2009-11-26 16:10:00,1.05325,1.0534,1.0526,1.0533,255000000.0
2009-11-26 16:15:00,1.05335,1.05365,1.0533,1.0535,345300000.0
2009-11-26 16:20:00,1.0535,1.0539,1.0534,1.0539,355900000.0
2009-11-26 16:25:00,1.05385,1.0539,1.05302,1.05375,121900000.0
2009-11-26 16:30:00,1.0538,1.05395,1.05375,1.0539,69200000.0
2009-11-26 16:35:00,1.05395,1.0547,1.0539,1.0546,260800000.0
2009-11-26 16:40:00,1.0546,1.05585,1.0546,1.05505,909599999.0
2009-11-26 16:45:00,1.0551,1.0571,1.0549,1.05705,549199999.0
2009-11-26 16:50:00,1.05705,1.0576,1.0568,1.0576,745299999.0
2009-11-26 16:55:00,1.05765,1.0581,1.0574,1.05765,915400001.0
2009-11-26 17:00:00,1.05765,1.0578,1.05705,1.05715,835400000.0
2009-11-26 17:05:00,1.05715,1.05725,1.05685,1.0572,662500000.0
2009-11-26 17:10:00,1.05725,1.05775,1.05695,1.05755,797600000.0
2009-11-26 17:15:00,1.0576,1.0579,1.05755,1.0578,324700000.0
2009-11-26 17:20:00,1.05775,1.0579,1.05745,1.05755,342100000.0
2009-11-26 17:25:00,1.05755,1.05925,1.05745,1.05845,980800000.0
2009-11-26 17:30:00,1.05845,1.0589,1.05835,1.05875,1175900000.0
2009-11-26 17:35:00,1.05875,1.05905,1.0585,1.0587,1093000000.0
2009-11-26 17:40:00,1.0585,1.0587,1.0582,1.05865,940800000.0
2009-11-26 17:45:00,1.05865,1.0602,1.05855,1.05965,1084300000.0
2009-11-26 17:50:00,1.05965,1.05965,1.059,1.0596,878500000.0
2009-11-26 17:55:00,1.05965,1.05985,1.0592,1.0593,978000000.0
2009-11-26 18:00:00,1.0593,1.05955,1.0591,1.05925,727800000.0
2009-11-26 18:05:00,1.05925,1.05935,1.05885,1.059,969900000.0
2009-11-26 18:10:00,1.059,1.05905,1.05785,1.0585,851100000.0
2009-11-26 18:15:00,1.0586,1.06125,1.05845,1.06085,800500000.0
2009-11-26 18:20:00,1.0609,1.06185,1.0609,1.0614,643400000.0
2009-11-26 18:25:00,1.0614,1.0614,1.0602,1.06025,944000000.0
2009-11-26 18:30:00,1.0602,1.06075,1.0598,1.0605,780800000.0
2009-11-26 18:35:00,1.06065,1.06125,1.0601,1.0607,750000000.0
2009-11-26 18:40:00,1.0607,1.0607,1.0603,1.0604,562700000.0
2009-11-26 18:45:00,1.06035,1.06085,1.0602,1.06075,619000000.0
2009-11-26 18:50:00,1.06055,1.0616,1.06045,1.0609,584600000.0
2009-11-26 18:55:00,1.0609,1.06145,1.0592,1.05925,897400000.0
2009-11-26 19:00:00,1.0592,1.05995,1.05905,1.05945,568900000.0
2009-11-26 19:05:00,1.0595,1.06025,1.05905,1.0601,697100000.0
2009-11-26 19:10:00,1.0602,1.0602,1.05915,1.0593,598200000.0
2009-11-26 19:15:00,1.05935,1.06065,1.0593,1.06035,529200000.0
2009-11-26 19:20:00,1.06035,1.0613,1.06015,1.06055,605900000.0
2009-11-26 19:25:00,1.06055,1.06065,1.06055,1.06065,215100000.0
2009-11-26 19:30:00,1.0606,1.0615,1.06055,1.0612,403600000.0
2009-11-26 19:35:00,1.06125,1.0615,1.0609,1.06135,765200000.0
2009-11-26 19:40:00,1.06195,1.06195,1.06125,1.06135,781700000.0
2009-11-26 19:45:00,1.06135,1.06135,1.061,1.061,265300000.0
2009-11-26 19:50:00,1.061,1.061,1.0607,1.0609,119400000.0
2009-11-26 19:55:00,1.061,1.06175,1.061,1.0613,288400000.0
2009-11-26 20:00:00,1.06125,1.06125,1.06105,1.06115,119500000.0
2009-11-26 20:05:00,1.06115,1.0612,1.06045,1.0605,84600000.0
2009-11-26 20:10:00,1.06055,1.061,1.06045,1.06045,73800000.0
2009-11-26 20:15:00,1.06045,1.06075,1.06045,1.06065,109300000.0
2009-11-26 20:20:00,1.0606,1.0606,1.0601,1.06045,125200000.0
2009-11-26 20:25:00,1.06055,1.0608,1.06015,1.0606,63400000.0
2009-11-26 20:30:00,1.05975,1.0606,1.05975,1.0606,125700000.0
2009-11-26 20:35:00,1.0606,1.0608,1.06055,1.0608,37800000.0
2009-11-26 20:40:00,1.0607,1.0607,1.0601,1.06045,188700000.0
2009-11-26 20:45:00,1.06055,1.06065,1.0604,1.06055,63300000.0
2009-11-26 20:50:00,1.06055,1.06055,1.06019,1.0605,76600000.0
2009-11-26 20:55:00,1.06043,1.0606,1.06015,1.0605,88300000.0
2009-11-26 21:00:00,1.06013,1.06055,1.0601,1.0602,36200000.0
2009-11-26 21:05:00,1.06005,1.0602,1.05968,1.0599,187400000.0
2009-11-26 21:10:00,1.05955,1.0597,1.05896,1.0594,68200000.0
2009-11-26 21:15:00,1.0597,1.06005,1.0597,1.05995,67800000.0
2009-11-26 21:20:00,1.05995,1.06,1.05945,1.0595,54900000.0
2009-11-26 21:25:00,1.05955,1.0597,1.0595,1.0596,64800000.0
2009-11-26 21:30:00,1.05985,1.06005,1.05916,1.05935,102200000.0
2009-11-26 21:35:00,1.05965,1.0598,1.0596,1.05965,34000000.0
2009-11-26 21:40:00,1.05965,1.05975,1.05914,1.05924,97400000.0
2009-11-26 21:45:00,1.05955,1.05965,1.05918,1.05925,72800000.0
2009-11-26 21:50:00,1.05921,1.05965,1.05921,1.05925,74300000.0
2009-11-26 21:55:00,1.05925,1.0595,1.05868,1.05925,169600000.0
2009-11-26 22:00:00,1.05955,1.05955,1.05915,1.05935,71400000.0
2009-11-26 22:05:00,1.05935,1.05935,1.05902,1.05907,92800000.0
2009-11-26 22:10:00,1.05925,1.06005,1.05925,1.06,121500000.0
2009-11-26 22:15:00,1.06005,1.0609,1.06,1.06085,196300000.0
2009-11-26 22:20:00,1.06058,1.06115,1.0601,1.0602,225400000.0
2009-11-26 22:25:00,1.06015,1.06015,1.0586,1.05885,151100000.0
2009-11-26 22:30:00,1.0589,1.0593,1.05841,1.0589,68500000.0
2009-11-26 22:35:00,1.05905,1.0593,1.05883,1.05915,108400000.0
2009-11-26 22:40:00,1.05935,1.05935,1.05895,1.0592,36000000.0
2009-11-26 22:45:00,1.05925,1.0596,1.05895,1.05955,94800000.0
2009-11-26 22:50:00,1.0596,1.06045,1.0594,1.06045,106800000.0
2009-11-26 22:55:00,1.06055,1.0608,1.05995,1.0602,169300000.0
2009-11-26 23:00:00,1.0602,1.06075,1.0599,1.0604,196300000.0
2009-11-26 23:05:00,1.0598,1.06025,1.0598,1.0602,137100000.0
2009-11-26 23:10:00,1.06015,1.06065,1.06015,1.06055,191000000.0
2009-11-26 23:15:00,1.06055,1.06055,1.0591,1.0595,215600000.0
2009-11-26 23:20:00,1.0595,1.0596,1.0593,1.05942,156900000.0
2009-11-26 23:25:00,1.05955,1.05965,1.05938,1.05957,144600000.0
2009-11-26 23:30:00,1.0597,1.06015,1.05945,1.05995,195300000.0
2009-11-26 23:35:00,1.06005,1.06025,1.05945,1.05945,62500000.0
2009-11-26 23:40:00,1.05945,1.05949,1.05926,1.05945,104400000.0
2009-11-26 23:45:00,1.05941,1.0595,1.0583,1.059,116600000.0
2009-11-26 23:50:00,1.05895,1.0591,1.05825,1.0586,185800000.0
2009-11-26 23:55:00,1.05825,1.05885,1.05825,1.0584,74400000.0
2009-11-27 00:00:00,1.0583,1.05895,1.0583,1.05895,24000000.0
2009-11-27 00:05:00,1.05893,1.05915,1.0583,1.05895,87300000.0
2009-11-27 00:10:00,1.05895,1.0599,1.0581,1.0597,117600000.0
2009-11-27 00:15:00,1.0597,1.05995,1.05895,1.05979,70300000.0
2009-11-27 00:20:00,1.0594,1.06008,1.059,1.05989,135600000.0
2009-11-27 00:25:00,1.05985,1.05995,1.0596,1.0596,61900000.0
2009-11-27 00:30:00,1.0592,1.05986,1.05905,1.05979,68200000.0
2009-11-27 00:35:00,1.05966,1.05979,1.05915,1.05915,122200000.0
2009-11-27 00:40:00,1.0595,1.05965,1.05918,1.0592,108400000.0
2009-11-27 00:45:00,1.05943,1.05945,1.0587,1.0587,173300000.0
2009-11-27 00:50:00,1.0589,1.05895,1.05827,1.05844,151100000.0
2009-11-27 00:55:00,1.05845,1.05853,1.05823,1.05832,291200000.0
2009-11-27 01:00:00,1.0585,1.05885,1.05825,1.05837,242100000.0
2009-11-27 01:05:00,1.0585,1.0592,1.0585,1.05865,75600000.0
2009-11-27 01:10:00,1.0587,1.05915,1.0585,1.05905,95800000.0
2009-11-27 01:15:00,1.05905,1.0604,1.05905,1.06025,127800000.0
2009-11-27 01:20:00,1.0603,1.0605,1.0599,1.0603,200100000.0
2009-11-27 01:25:00,1.0603,1.0611,1.0602,1.0611,316300000.0
2009-11-27 01:30:00,1.0611,1.06125,1.06045,1.06085,96500000.0
2009-11-27 01:35:00,1.0609,1.06165,1.0609,1.06155,157400000.0
2009-11-27 01:40:00,1.06155,1.0618,1.05965,1.0604,297800000.0
2009-11-27 01:45:00,1.0604,1.06115,1.0596,1.0608,219900000.0
2009-11-27 01:50:00,1.0608,1.06175,1.05985,1.05985,252100000.0
2009-11-27 01:55:00,1.05995,1.06145,1.05995,1.06145,247900000.0
2009-11-27 02:00:00,1.06145,1.0619,1.0608,1.06115,248700000.0
2009-11-27 02:05:00,1.06115,1.0613,1.0605,1.0612,172600000.0
2009-11-27 02:10:00,1.0612,1.0612,1.06045,1.06055,182900000.0
2009-11-27 02:15:00,1.06055,1.06055,1.05925,1.05925,105800000.0
2009-11-27 02:20:00,1.05925,1.05965,1.05865,1.0595,237000000.0
2009-11-27 02:25:00,1.0595,1.06005,1.0591,1.0597,180100000.0
2009-11-27 02:30:00,1.0597,1.06135,1.0597,1.06055,314000000.0
2009-11-27 02:35:00,1.06055,1.06135,1.05985,1.06125,368700000.0
2009-11-27 02:40:00,1.06125,1.0616,1.06035,1.06145,457400000.0
2009-11-27 02:45:00,1.06135,1.06155,1.0608,1.0611,220400000.0
2009-11-27 02:50:00,1.0611,1.0611,1.06055,1.06085,167900000.0
2009-11-27 02:55:00,1.06075,1.0617,1.06065,1.0611,236600000.0
2009-11-27 03:00:00,1.06115,1.06185,1.061,1.0615,155600000.0
2009-11-27 03:05:00,1.0615,1.0615,1.061,1.06145,140600000.0
2009-11-27 03:10:00,1.06145,1.06195,1.06145,1.06175,239700000.0
2009-11-27 03:15:00,1.0617,1.06255,1.0616,1.06215,422900000.0
2009-11-27 03:20:00,1.06225,1.06245,1.06175,1.06185,239600000.0
2009-11-27 03:25:00,1.062,1.06215,1.0617,1.06175,292600000.0
2009-11-27 03:30:00,1.06175,1.06185,1.06145,1.06155,190100000.0
2009-11-27 03:35:00,1.06155,1.06175,1.0607,1.0617,285180000.0
2009-11-27 03:40:00,1.0617,1.06205,1.06155,1.06185,245900000.0
2009-11-27 03:45:00,1.06185,1.06215,1.0617,1.0617,322200000.0
2009-11-27 03:50:00,1.06165,1.06165,1.06116,1.0616,42300000.0
2009-11-27 03:55:00,1.0616,1.06225,1.0614,1.06225,167800000.0
2009-11-27 04:00:00,1.0622,1.06265,1.06215,1.06255,145100000.0
2009-11-27 04:05:00,1.06235,1.06335,1.06235,1.06325,267100000.0
2009-11-27 04:10:00,1.06325,1.06395,1.06305,1.0634,446000000.0
2009-11-27 04:15:00,1.0634,1.0639,1.0632,1.0635,481899999.0
2009-11-27 04:20:00,1.06345,1.06385,1.06315,1.0637,231400000.0
2009-11-27 04:25:00,1.0637,1.0639,1.06305,1.06345,287200000.0
2009-11-27 04:30:00,1.06345,1.0642,1.0634,1.06405,181600000.0
2009-11-27 04:35:00,1.06395,1.06395,1.06365,1.06365,139600000.0
2009-11-27 04:40:00,1.06365,1.06365,1.06215,1.0622,254300000.0
2009-11-27 04:45:00,1.06225,1.06295,1.06215,1.06295,319800000.0
2009-11-27 04:50:00,1.06285,1.063,1.06255,1.0627,334300000.0
2009-11-27 04:55:00,1.0627,1.06315,1.06265,1.06315,131000000.0
2009-11-27 05:00:00,1.06315,1.06315,1.06234,1.06245,471600000.0
2009-11-27 05:05:00,1.06245,1.06245,1.0622,1.0623,215400000.0
2009-11-27 05:10:00,1.0623,1.0623,1.06175,1.06205,188700000.0
2009-11-27 05:15:00,1.06225,1.0626,1.0621,1.06215,120500000.0
2009-11-27 05:20:00,1.06215,1.06285,1.06183,1.0628,307000000.0
2009-11-27 05:25:00,1.0628,1.06335,1.06275,1.06275,192200000.0
2009-11-27 05:30:00,1.06275,1.0628,1.06233,1.0627,85800000.0
2009-11-27 05:35:00,1.0627,1.06275,1.06238,1.06255,88900000.0
2009-11-27 05:40:00,1.06255,1.0628,1.06214,1.06275,242900001.0
2009-11-27 05:45:00,1.06275,1.06305,1.06275,1.0629,105100000.0
2009-11-27 05:50:00,1.0629,1.06305,1.06285,1.0629,111400000.0
2009-11-27 05:55:00,1.06295,1.06315,1.0629,1.0629,41400000.0
2009-11-27 06:00:00,1.0629,1.06325,1.06265,1.06295,264500000.0
2009-11-27 06:05:00,1.063,1.0631,1.0628,1.06295,147700000.0
2009-11-27 06:10:00,1.06295,1.06305,1.06243,1.06266,328700000.0
2009-11-27 06:15:00,1.06267,1.06385,1.06257,1.0634,571000000.0
2009-11-27 06:20:00,1.0634,1.0636,1.06305,1.06335,266300000.0
2009-11-27 06:25:00,1.06335,1.06355,1.06335,1.06355,62900000.0
2009-11-27 06:30:00,1.06355,1.0642,1.0635,1.06365,176800000.0
2009-11-27 06:35:00,1.06365,1.06365,1.06295,1.0635,350200000.0
2009-11-27 06:40:00,1.06345,1.0635,1.0625,1.06295,435700000.0
2009-11-27 06:45:00,1.06295,1.06295,1.0624,1.0626,205700000.0
2009-11-27 06:50:00,1.0626,1.06315,1.0625,1.06305,298300000.0
2009-11-27 06:55:00,1.06305,1.06375,1.0626,1.06365,409300000.0
2009-11-27 07:00:00,1.06365,1.06385,1.0634,1.0638,345800000.0
2009-11-27 07:05:00,1.0638,1.0638,1.0633,1.0634,135900000.0
2009-11-27 07:10:00,1.06345,1.06385,1.0634,1.0635,206500000.0
2009-11-27 07:15:00,1.0635,1.06355,1.06315,1.06335,241200000.0
2009-11-27 07:20:00,1.06325,1.06335,1.0631,1.06315,224400000.0
2009-11-27 07:25:00,1.06315,1.06355,1.0631,1.06345,158600000.0
2009-11-27 07:30:00,1.06345,1.06385,1.06345,1.06365,211300000.0
2009-11-27 07:35:00,1.0637,1.06465,1.06355,1.06455,198400000.0
2009-11-27 07:40:00,1.06455,1.06465,1.0635,1.064,325900000.0
2009-11-27 07:45:00,1.064,1.0642,1.0636,1.0642,191400000.0
2009-11-27 07:50:00,1.06425,1.06455,1.06385,1.06435,262300000.0
2009-11-27 07:55:00,1.06445,1.06475,1.0644,1.0645,178000000.0
2009-11-27 08:00:00,1.0645,1.06455,1.06395,1.06415,306000000.0
2009-11-27 08:05:00,1.0641,1.0644,1.0641,1.06415,187400000.0
2009-11-27 08:10:00,1.06415,1.06465,1.0637,1.06465,387700000.0
2009-11-27 08:15:00,1.06465,1.06525,1.06445,1.06515,320600000.0
2009-11-27 08:20:00,1.06515,1.0653,1.0648,1.0651,197200000.0
2009-11-27 08:25:00,1.0651,1.06515,1.06455,1.06455,245600000.0
2009-11-27 08:30:00,1.06455,1.0652,1.06425,1.0652,220200000.0
2009-11-27 08:35:00,1.0652,1.06635,1.06475,1.0663,389200000.0
2009-11-27 08:40:00,1.06635,1.06635,1.06515,1.06515,497800000.0
2009-11-27 08:45:00,1.06515,1.0655,1.06415,1.0645,485600000.0
2009-11-27 08:50:00,1.06445,1.0647,1.06395,1.06425,307800000.0
2009-11-27 08:55:00,1.0643,1.06465,1.0642,1.06465,246400000.0
2009-11-27 09:00:00,1.06465,1.06635,1.06465,1.06605,759600000.0
2009-11-27 09:05:00,1.06615,1.0677,1.06555,1.06655,648500000.0
2009-11-27 09:10:00,1.0668,1.0671,1.0658,1.0663,613900000.0
2009-11-27 09:15:00,1.0663,1.067,1.066,1.06665,252300000.0
2009-11-27 09:20:00,1.06665,1.06905,1.06665,1.0689,605900000.0
2009-11-27 09:25:00,1.0689,1.07,1.06875,1.0693,591900000.0
2009-11-27 09:30:00,1.0693,1.0705,1.06885,1.07015,754400000.0
2009-11-27 09:35:00,1.07015,1.0718,1.07015,1.07175,552400001.0
2009-11-27 09:40:00,1.07165,1.07185,1.07075,1.07175,734000000.0
2009-11-27 09:45:00,1.07175,1.07265,1.07095,1.07105,713500000.0
2009-11-27 09:50:00,1.071,1.07125,1.07075,1.07095,680000000.0
2009-11-27 09:55:00,1.07095,1.0715,1.06995,1.0704,824700000.0
2009-11-27 10:00:00,1.0704,1.07275,1.0704,1.0727,665600000.0
2009-11-27 10:05:00,1.07265,1.07305,1.0716,1.07235,749800000.0
2009-11-27 10:10:00,1.07235,1.07485,1.07225,1.07345,804800000.0
2009-11-27 10:15:00,1.07345,1.07415,1.07255,1.07295,878400000.0
2009-11-27 10:20:00,1.07295,1.07415,1.07275,1.0738,686400000.0
2009-11-27 10:25:00,1.0738,1.0746,1.07325,1.07325,800500000.0
2009-11-27 10:30:00,1.07335,1.07355,1.0713,1.0716,650300000.0
2009-11-27 10:35:00,1.0716,1.07225,1.0714,1.0721,1165300000.0
2009-11-27 10:40:00,1.07215,1.0725,1.07125,1.0722,773100000.0
2009-11-27 10:45:00,1.07215,1.07225,1.07115,1.07145,634900000.0
2009-11-27 10:50:00,1.07145,1.07195,1.0708,1.07195,881100000.0
2009-11-27 10:55:00,1.07195,1.072,1.07105,1.07185,898700000.0
2009-11-27 11:00:00,1.07185,1.07195,1.07125,1.0715,646600000.0
2009-11-27 11:05:00,1.0716,1.07275,1.0716,1.0723,524600000.0
2009-11-27 11:10:00,1.0723,1.07235,1.07125,1.07155,567300000.0
2009-11-27 11:15:00,1.07155,1.07155,1.07025,1.071,686500000.0
2009-11-27 11:20:00,1.071,1.07145,1.07055,1.0707,714300000.0
2009-11-27 11:25:00,1.0707,1.07145,1.07055,1.07105,769300000.0
2009-11-27 11:30:00,1.071,1.07105,1.06875,1.0693,1154400000.0
2009-11-27 11:35:00,1.0693,1.06935,1.0688,1.06915,784900000.0
2009-11-27 11:40:00,1.06915,1.0706,1.06905,1.0705,770700000.0
2009-11-27 11:45:00,1.0705,1.07065,1.0697,1.06995,455700000.0
2009-11-27 11:50:00,1.06995,1.0709,1.069,1.06925,497600000.0
2009-11-27 11:55:00,1.06925,1.0708,1.06925,1.07075,1049800000.0
2009-11-27 12:00:00,1.07075,1.07075,1.0698,1.0703,366200000.0
2009-11-27 12:05:00,1.0704,1.07085,1.0701,1.0707,314200000.0
2009-11-27 12:10:00,1.0707,1.0709,1.06985,1.0699,582100000.0
2009-11-27 12:15:00,1.0699,1.06995,1.06905,1.0698,734800000.0
2009-11-27 12:20:00,1.0698,1.07085,1.0698,1.0706,373600000.0
2009-11-27 12:25:00,1.07055,1.0707,1.06955,1.07015,522600000.0
2009-11-27 12:30:00,1.0702,1.07025,1.0689,1.0691,912800000.0
2009-11-27 12:35:00,1.0691,1.06965,1.06865,1.0695,559200000.0
2009-11-27 12:40:00,1.06955,1.06985,1.0693,1.06955,591100000.0
2009-11-27 12:45:00,1.06955,1.06995,1.0694,1.0698,303000000.0
2009-11-27 12:50:00,1.0698,1.0708,1.0695,1.07055,501600000.0
2009-11-27 12:55:00,1.0705,1.07115,1.07,1.07045,778699999.0
2009-11-27 13:00:00,1.07045,1.07155,1.07015,1.07055,609000000.0
2009-11-27 13:05:00,1.07055,1.07075,1.07015,1.07065,531600000.0
2009-11-27 13:10:00,1.0707,1.0714,1.0703,1.07055,352500000.0
2009-11-27 13:15:00,1.07055,1.0723,1.07035,1.07165,666400000.0
2009-11-27 13:20:00,1.0717,1.0727,1.07135,1.0717,510700000.0
2009-11-27 13:25:00,1.07185,1.07265,1.0717,1.0725,433000000.0
2009-11-27 13:30:00,1.0725,1.07265,1.07145,1.0715,777500000.0
2009-11-27 13:35:00,1.0715,1.07245,1.07145,1.0716,823900000.0
2009-11-27 13:40:00,1.0716,1.0716,1.0707,1.07075,747100000.0
2009-11-27 13:45:00,1.0708,1.0708,1.06955,1.07015,632600000.0
2009-11-27 13:50:00,1.0701,1.0715,1.07005,1.0714,777300000.0
2009-11-27 13:55:00,1.07135,1.07165,1.07125,1.07155,591600000.0
2009-11-27 14:00:00,1.07155,1.07155,1.07125,1.0714,387100000.0
2009-11-27 14:05:00,1.07145,1.0718,1.07095,1.07105,900100002.0
2009-11-27 14:10:00,1.07105,1.07175,1.07095,1.07175,722200000.0
2009-11-27 14:15:00,1.0717,1.07225,1.07165,1.07205,609800000.0
2009-11-27 14:20:00,1.07205,1.07345,1.07205,1.0732,644500000.0
2009-11-27 14:25:00,1.07315,1.07335,1.0725,1.07325,454700000.0
2009-11-27 14:30:00,1.07325,1.07415,1.0729,1.074,878799999.0
2009-11-27 14:35:00,1.074,1.07455,1.07355,1.07405,1204600000.0
2009-11-27 14:40:00,1.07405,1.07435,1.07345,1.07385,753300000.0
2009-11-27 14:45:00,1.07385,1.07415,1.0736,1.0736,652900000.0
2009-11-27 14:50:00,1.07355,1.07355,1.07225,1.0726,835900000.0
2009-11-27 14:55:00,1.07265,1.0728,1.072,1.0721,727700000.0
2009-11-27 15:00:00,1.0722,1.0722,1.07035,1.0713,1172100000.0
2009-11-27 15:05:00,1.07135,1.07145,1.06995,1.0707,1061100000.0
2009-11-27 15:10:00,1.0708,1.07185,1.0706,1.0718,748000000.0
2009-11-27 15:15:00,1.0718,1.07225,1.07085,1.07225,489500000.0
2009-11-27 15:20:00,1.0722,1.07375,1.0722,1.0735,1038400000.0
2009-11-27 15:25:00,1.0735,1.07355,1.07275,1.07275,907400000.0
2009-11-27 15:30:00,1.07275,1.07275,1.0724,1.0725,444900000.0
2009-11-27 15:35:00,1.0725,1.0728,1.0718,1.0727,712200000.0
2009-11-27 15:40:00,1.0727,1.0727,1.0719,1.0724,846200000.0
2009-11-27 15:45:00,1.0724,1.0736,1.07235,1.07345,577400000.0
2009-11-27 15:50:00,1.0734,1.07345,1.0727,1.0732,541500000.0
2009-11-27 15:55:00,1.0732,1.07395,1.0732,1.07355,927500000.0
2009-11-27 16:00:00,1.0736,1.0747,1.0736,1.07465,1235599999.0
2009-11-27 16:05:00,1.07475,1.0749,1.07345,1.07365,1032300000.0
2009-11-27 16:10:00,1.07365,1.0737,1.07325,1.0736,841500000.0
2009-11-27 16:15:00,1.07355,1.0737,1.0723,1.0725,1558600000.0
2009-11-27 16:20:00,1.0725,1.0728,1.07145,1.0728,1301600000.0
2009-11-27 16:25:00,1.0727,1.073,1.07215,1.07275,866100000.0
2009-11-27 16:30:00,1.0727,1.07275,1.07015,1.0704,1627300000.0
2009-11-27 16:35:00,1.0704,1.0714,1.07,1.0708,1233000000.0
2009-11-27 16:40:00,1.0708,1.0709,1.0686,1.0689,1518100000.0
2009-11-27 16:45:00,1.06905,1.0699,1.06865,1.06885,1762600001.0
2009-11-27 16:50:00,1.06885,1.06915,1.06655,1.0672,1899300000.0
2009-11-27 16:55:00,1.06715,1.0674,1.06585,1.0659,1525500000.0
2009-11-27 17:00:00,1.0659,1.0663,1.065,1.0659,1636100001.0
2009-11-27 17:05:00,1.0659,1.0668,1.0657,1.0666,1106900000.0
2009-11-27 17:10:00,1.0666,1.0666,1.06535,1.0656,1500600001.0
2009-11-27 17:15:00,1.0656,1.0658,1.06485,1.06535,1284000000.0
2009-11-27 17:20:00,1.06535,1.06555,1.0642,1.0646,1253900000.0
2009-11-27 17:25:00,1.0646,1.0646,1.0641,1.0643,857100000.0
2009-11-27 17:30:00,1.0643,1.0649,1.06425,1.06435,860500000.0
2009-11-27 17:35:00,1.06435,1.06435,1.06265,1.063,1760800001.0
2009-11-27 17:40:00,1.063,1.0635,1.0613,1.0615,1581600001.0
2009-11-27 17:45:00,1.0615,1.062,1.06055,1.0613,1239700000.0
2009-11-27 17:50:00,1.0613,1.0619,1.061,1.06155,1533900000.0
2009-11-27 17:55:00,1.06155,1.0622,1.06055,1.0609,1522700001.0
2009-11-27 18:00:00,1.0609,1.062,1.06055,1.06165,1903800000.0
2009-11-27 18:05:00,1.06165,1.06175,1.0611,1.0617,1289800000.0
2009-11-27 18:10:00,1.0617,1.06335,1.0616,1.06325,891000000.0
2009-11-27 18:15:00,1.06325,1.06335,1.06225,1.0633,1101100000.0
2009-11-27 18:20:00,1.0633,1.06385,1.06275,1.06275,1302700000.0
2009-11-27 18:25:00,1.06285,1.0635,1.06255,1.06265,982400000.0
2009-11-27 18:30:00,1.06265,1.0635,1.06255,1.063,995300001.0
2009-11-27 18:35:00,1.0629,1.0632,1.0616,1.0631,860500000.0
2009-11-27 18:40:00,1.06315,1.06315,1.0623,1.06245,1025400000.0
2009-11-27 18:45:00,1.06245,1.063,1.06165,1.06295,820400000.0
2009-11-27 18:50:00,1.06295,1.06295,1.0622,1.0622,564800000.0
2009-11-27 18:55:00,1.0622,1.063,1.0619,1.062,866500000.0
2009-11-27 19:00:00,1.062,1.06255,1.06185,1.0625,837200000.0
2009-11-27 19:05:00,1.0625,1.06295,1.06245,1.06275,1044000000.0
2009-11-27 19:10:00,1.06275,1.06295,1.06275,1.06285,242900000.0
2009-11-27 19:15:00,1.06285,1.06385,1.06265,1.0636,749400000.0
2009-11-27 19:20:00,1.0636,1.06425,1.06315,1.0641,499200000.0
2009-11-27 19:25:00,1.0641,1.0643,1.0635,1.0636,526500000.0
2009-11-27 19:30:00,1.0636,1.0636,1.063,1.0632,878600000.0
2009-11-27 19:35:00,1.06325,1.06325,1.06275,1.0629,767100000.0
2009-11-27 19:40:00,1.063,1.06315,1.0627,1.0629,376000000.0
2009-11-27 19:45:00,1.0629,1.0629,1.06235,1.0624,620500000.0
2009-11-27 19:50:00,1.0624,1.06255,1.0621,1.06215,505300000.0
2009-11-27 19:55:00,1.06225,1.0626,1.06195,1.06255,633600000.0
2009-11-27 20:00:00,1.0625,1.06315,1.0625,1.063,716200001.0
2009-11-27 20:05:00,1.063,1.06315,1.0625,1.0627,556100002.0
2009-11-27 20:10:00,1.06275,1.0628,1.0621,1.0622,201200000.0
2009-11-27 20:15:00,1.0622,1.06245,1.06215,1.0623,304800000.0
2009-11-27 20:20:00,1.06225,1.06245,1.06215,1.06225,180500000.0
2009-11-27 20:25:00,1.0622,1.0624,1.06205,1.0622,133800000.0
2009-11-27 20:30:00,1.0622,1.06225,1.0609,1.061,334100000.0
2009-11-27 20:35:00,1.06105,1.0615,1.06045,1.0605,311300000.0
2009-11-27 20:40:00,1.06045,1.06045,1.06,1.0602,536200000.0
2009-11-27 20:45:00,1.0602,1.0603,1.0601,1.0602,139000000.0
2009-11-27 20:50:00,1.0602,1.06035,1.0597,1.05985,290700000.0
2009-11-27 20:55:00,1.0598,1.0601,1.05955,1.0599,257600000.0
2009-11-27 21:00:00,1.0599,1.06045,1.0596,1.06005,816100000.0
2009-11-27 21:05:00,1.06,1.0611,1.0598,1.0609,396400000.0
2009-11-27 21:10:00,1.0609,1.06105,1.06055,1.0607,422200000.0
2009-11-27 21:15:00,1.0607,1.0613,1.06065,1.0611,624400000.0
2009-11-27 21:20:00,1.06115,1.06175,1.061,1.06145,539300000.0
2009-11-27 21:25:00,1.06145,1.0617,1.06097,1.06165,171000000.0
2009-11-27 21:30:00,1.0617,1.06285,1.0617,1.06285,422700000.0
2009-11-27 21:35:00,1.06285,1.063,1.06205,1.06225,407500000.0
2009-11-27 21:40:00,1.0623,1.0623,1.06175,1.0622,325500000.0
2009-11-27 21:45:00,1.06225,1.06225,1.0619,1.06195,144100000.0
2009-11-27 21:50:00,1.06195,1.062,1.06149,1.06175,286600000.0
2009-11-27 21:55:00,1.06143,1.06235,1.06122,1.06195,163400000.0
2009-11-27 22:00:00,1.06195,1.06225,1.06138,1.0615,398400000.0
2009-11-27 22:05:00,1.0615,1.06155,1.0611,1.06155,135700000.0
2009-11-27 22:10:00,1.06155,1.06165,1.0614,1.06165,64300000.0
2009-11-27 22:15:00,1.06165,1.06165,1.06118,1.06145,46800000.0
2009-11-27 22:20:00,1.0615,1.062,1.0615,1.0615,83600000.0
2009-11-27 22:25:00,1.0615,1.06195,1.06145,1.06155,187500000.0
2009-11-27 22:30:00,1.0616,1.06185,1.0609,1.0611,141100000.0
2009-11-27 22:35:00,1.0611,1.06115,1.0605,1.0609,118400000.0
2009-11-27 22:40:00,1.0609,1.0611,1.06056,1.06075,105200000.0
2009-11-27 22:45:00,1.0608,1.0609,1.06007,1.0607,103400000.0
2009-11-27 22:50:00,1.06085,1.0613,1.06059,1.0613,51300000.0
2009-11-27 22:55:00,1.06135,1.0616,1.061,1.06105,60000000.0
2009-11-27 23:00:00,1.0611,1.06155,1.06076,1.06145,57600000.0
2009-11-27 23:05:00,1.06145,1.0616,1.06082,1.0615,66000000.0
2009-11-27 23:10:00,1.0615,1.06175,1.06145,1.06175,71400000.0
2009-11-27 23:15:00,1.06175,1.06265,1.0616,1.0626,180200000.0
2009-11-27 23:20:00,1.0626,1.0631,1.06245,1.06275,135900000.0
2009-11-27 23:25:00,1.06275,1.06345,1.0619,1.06335,146200000.0
2009-11-27 23:30:00,1.0634,1.0634,1.06235,1.06305,79200000.0
2009-11-27 23:35:00,1.06271,1.0629,1.0623,1.0623,109200000.0
2009-11-27 23:40:00,1.0623,1.06231,1.06181,1.06231,125900000.0
2009-11-27 23:45:00,1.06225,1.0628,1.06205,1.0626,41500000.0
2009-11-27 23:50:00,1.06228,1.0626,1.0617,1.062,228300000.0
2009-11-27 23:55:00,1.0618,1.0629,1.0614,1.0614,35400000.0
2009-11-30 00:00:00,1.0601,1.06011,1.05925,1.05942,819000000.0
2009-11-30 00:05:00,1.05941,1.06031,1.05898,1.0592,819000000.0
2009-11-30 00:10:00,1.05936,1.05955,1.05925,1.05933,819000000.0
2009-11-30 00:15:00,1.05932,1.05945,1.05872,1.05886,819000000.0
2009-11-30 00:20:00,1.05869,1.06021,1.05849,1.06004,819000000.0
2009-11-30 00:25:00,1.06013,1.06057,1.05905,1.05909,819000000.0
2009-11-30 00:30:00,1.0591,1.05985,1.059,1.05964,819000000.0
2009-11-30 00:35:00,1.05963,1.05987,1.05963,1.05972,819000000.0
2009-11-30 00:40:00,1.05973,1.05976,1.0593,1.05959,819000000.0
2009-11-30 00:45:00,1.05958,1.06002,1.05942,1.05957,819000000.0
2009-11-30 00:50:00,1.05961,1.05963,1.05935,1.0594,819000000.0
2009-11-30 00:55:00,1.0594,1.05969,1.05921,1.05956,819000000.0
2009-11-30 01:00:00,1.05945,1.06054,1.05917,1.05992,819000000.0
2009-11-30 01:05:00,1.06008,1.06047,1.0598,1.05987,819000000.0
2009-11-30 01:10:00,1.05996,1.05996,1.05945,1.05945,819000000.0
2009-11-30 01:15:00,1.05944,1.06067,1.05944,1.06066,819000000.0
2009-11-30 01:20:00,1.06067,1.06071,1.05994,1.06034,819000000.0
2009-11-30 01:25:00,1.06032,1.06042,1.06005,1.0604,819000000.0
2009-11-30 01:30:00,1.06036,1.06064,1.0602,1.06031,819000000.0
2009-11-30 01:35:00,1.06028,1.06028,1.05899,1.05901,819000000.0
2009-11-30 01:40:00,1.059,1.05926,1.05869,1.05919,819000000.0
2009-11-30 01:45:00,1.0592,1.05924,1.05891,1.05911,819000000.0
2009-11-30 01:50:00,1.05911,1.0598,1.05888,1.05926,819000000.0
2009-11-30 01:55:00,1.05916,1.06008,1.0587,1.0597,819000000.0
2009-11-30 02:00:00,1.05935,1.06065,1.0589,1.05995,380600000.0
2009-11-30 02:05:00,1.05985,1.0606,1.0597,1.05985,258800000.0
2009-11-30 02:10:00,1.05985,1.05985,1.05935,1.05935,155300000.0
2009-11-30 02:15:00,1.05935,1.06075,1.05935,1.06065,317700000.0
2009-11-30 02:20:00,1.06065,1.06075,1.0598,1.0604,244500000.0
2009-11-30 02:25:00,1.0602,1.06045,1.05985,1.06045,165900000.0
2009-11-30 02:30:00,1.06025,1.06065,1.06015,1.0602,169600000.0
2009-11-30 02:35:00,1.0602,1.0602,1.0589,1.0589,295900000.0
2009-11-30 02:40:00,1.059,1.05935,1.05855,1.05915,154100000.0
2009-11-30 02:45:00,1.05925,1.05935,1.0588,1.05905,93500000.0
2009-11-30 02:50:00,1.05905,1.0599,1.05875,1.0591,236600000.0
2009-11-30 02:55:00,1.0592,1.06005,1.0586,1.0596,434500000.0
2009-11-30 03:00:00,1.0596,1.0596,1.0577,1.05795,485700000.0
2009-11-30 03:05:00,1.05795,1.0581,1.05645,1.05695,483700000.0
2009-11-30 03:10:00,1.057,1.05725,1.05645,1.0565,308900000.0
2009-11-30 03:15:00,1.0565,1.05655,1.0551,1.05515,359800000.0
2009-11-30 03:20:00,1.05515,1.05655,1.05515,1.05645,474800000.0
2009-11-30 03:25:00,1.0564,1.0564,1.05505,1.0552,302900000.0
2009-11-30 03:30:00,1.0553,1.0556,1.0551,1.05545,205600000.0
2009-11-30 03:35:00,1.05545,1.05595,1.0554,1.05565,373700000.0
2009-11-30 03:40:00,1.0557,1.05625,1.0555,1.05595,329400000.0
2009-11-30 03:45:00,1.056,1.0563,1.05595,1.0562,171900000.0
2009-11-30 03:50:00,1.0562,1.0569,1.0558,1.05605,327900000.0
2009-11-30 03:55:00,1.05605,1.05635,1.05585,1.05605,204600000.0
2009-11-30 04:00:00,1.05615,1.05645,1.0556,1.05645,346100000.0
2009-11-30 04:05:00,1.05645,1.05695,1.0564,1.0566,273700000.0
2009-11-30 04:10:00,1.0566,1.05665,1.05585,1.05605,198200000.0
2009-11-30 04:15:00,1.05605,1.0561,1.05562,1.0558,174300000.0
2009-11-30 04:20:00,1.05605,1.05605,1.0555,1.0557,141700000.0
2009-11-30 04:25:00,1.0557,1.0559,1.0555,1.05555,148100000.0
2009-11-30 04:30:00,1.05555,1.05565,1.05535,1.05565,142500000.0
2009-11-30 04:35:00,1.0555,1.0557,1.0555,1.0556,116900000.0
2009-11-30 04:40:00,1.05555,1.05565,1.0552,1.0552,184900000.0
2009-11-30 04:45:00,1.0554,1.05575,1.0554,1.05565,158000000.0
2009-11-30 04:50:00,1.05565,1.05585,1.05555,1.05585,207200000.0
2009-11-30 04:55:00,1.05571,1.05585,1.0555,1.0555,214300000.0
2009-11-30 05:00:00,1.0555,1.05565,1.05515,1.05525,169100000.0
2009-11-30 05:05:00,1.05525,1.0557,1.05515,1.05555,85500000.0
2009-11-30 05:10:00,1.05555,1.05575,1.05545,1.0557,129700000.0
2009-11-30 05:15:00,1.0557,1.05605,1.0557,1.056,188000000.0
2009-11-30 05:20:00,1.056,1.0561,1.056,1.056,103400000.0
2009-11-30 05:25:00,1.056,1.05605,1.05595,1.05595,56000000.0
2009-11-30 05:30:00,1.05595,1.05595,1.0555,1.05585,159600000.0
2009-11-30 05:35:00,1.05585,1.05605,1.05575,1.05585,399300000.0
2009-11-30 05:40:00,1.05585,1.05595,1.05575,1.0558,141400000.0
2009-11-30 05:45:00,1.05585,1.05585,1.0554,1.0555,186100000.0
2009-11-30 05:50:00,1.0558,1.0558,1.05549,1.05575,190500000.0
2009-11-30 05:55:00,1.0558,1.05595,1.0557,1.0558,84300000.0
2009-11-30 06:00:00,1.0558,1.0559,1.0552,1.05535,184200000.0
2009-11-30 06:05:00,1.05535,1.0557,1.05505,1.05555,242900000.0
2009-11-30 06:10:00,1.05545,1.05585,1.0553,1.05545,155000000.0
2009-11-30 06:15:00,1.05545,1.0556,1.0549,1.05525,366900001.0
2009-11-30 06:20:00,1.05525,1.05535,1.0552,1.0552,42200000.0
2009-11-30 06:25:00,1.0552,1.05545,1.0552,1.0554,114600000.0
2009-11-30 06:30:00,1.0554,1.05595,1.05535,1.0554,304600000.0
2009-11-30 06:35:00,1.05545,1.05565,1.0553,1.05545,143400000.0
2009-11-30 06:40:00,1.0554,1.05625,1.0554,1.0562,90800000.0
2009-11-30 06:45:00,1.0562,1.05625,1.05565,1.05585,171900000.0
2009-11-30 06:50:00,1.05585,1.05585,1.05515,1.05515,85800000.0
2009-11-30 06:55:00,1.05515,1.0561,1.0551,1.056,278500000.0
2009-11-30 07:00:00,1.056,1.056,1.05525,1.05545,350100000.0
2009-11-30 07:05:00,1.0554,1.0578,1.0553,1.05665,489300000.0
2009-11-30 07:10:00,1.05655,1.0578,1.05585,1.05675,471100000.0
2009-11-30 07:15:00,1.05675,1.0578,1.0567,1.0578,198600000.0
2009-11-30 07:20:00,1.0578,1.05865,1.0577,1.05835,320800000.0
2009-11-30 07:25:00,1.05835,1.05845,1.0571,1.0571,473000000.0
2009-11-30 07:30:00,1.05715,1.0583,1.05705,1.05765,742200000.0
2009-11-30 07:35:00,1.05765,1.05835,1.05755,1.0582,285900000.0
2009-11-30 07:40:00,1.0583,1.05835,1.05675,1.05675,579300000.0
2009-11-30 07:45:00,1.05685,1.0572,1.0563,1.0565,243500000.0
2009-11-30 07:50:00,1.05645,1.05675,1.0563,1.05645,118600000.0
2009-11-30 07:55:00,1.05645,1.05705,1.05645,1.05705,182400000.0
2009-11-30 08:00:00,1.05695,1.05705,1.0563,1.05655,448900000.0
2009-11-30 08:05:00,1.05645,1.05665,1.05595,1.05595,171500000.0
2009-11-30 08:10:00,1.05595,1.05605,1.0554,1.0554,192200000.0
2009-11-30 08:15:00,1.0554,1.05565,1.05505,1.0552,347100000.0
2009-11-30 08:20:00,1.0552,1.05565,1.05515,1.05555,104500000.0
2009-11-30 08:25:00,1.05555,1.05585,1.05525,1.05585,188400000.0
2009-11-30 08:30:00,1.05585,1.05585,1.05535,1.05535,207900000.0
2009-11-30 08:35:00,1.05535,1.05535,1.05448,1.05488,434599997.0
2009-11-30 08:40:00,1.0551,1.0551,1.05449,1.05495,282600000.0
2009-11-30 08:45:00,1.05495,1.05545,1.0548,1.0554,297800000.0
2009-11-30 08:50:00,1.0554,1.0561,1.05525,1.0561,234100000.0
2009-11-30 08:55:00,1.0561,1.05715,1.056,1.0571,352100000.0
2009-11-30 09:00:00,1.0571,1.0571,1.05575,1.05585,612000000.0
2009-11-30 09:05:00,1.05585,1.05585,1.05485,1.0549,997300000.0
2009-11-30 09:10:00,1.05495,1.05555,1.0549,1.05495,653000002.0
2009-11-30 09:15:00,1.0549,1.05565,1.05475,1.0553,1041499998.0
2009-11-30 09:20:00,1.0554,1.05565,1.05485,1.0549,440500000.0
2009-11-30 09:25:00,1.0549,1.0551,1.05485,1.05495,533800000.0
2009-11-30 09:30:00,1.05495,1.05505,1.05465,1.055,290600003.0
2009-11-30 09:35:00,1.055,1.055,1.0541,1.05475,849099998.0
2009-11-30 09:40:00,1.05475,1.05475,1.0535,1.0538,879200000.0
2009-11-30 09:45:00,1.0538,1.05455,1.0538,1.05455,594400000.0
2009-11-30 09:50:00,1.0546,1.05535,1.0546,1.0551,891400000.0
2009-11-30 09:55:00,1.0551,1.0554,1.05495,1.0552,483800000.0
2009-11-30 10:00:00,1.05525,1.05655,1.05495,1.0553,1186300001.0
2009-11-30 10:05:00,1.05525,1.05525,1.0548,1.05505,575100000.0
2009-11-30 10:10:00,1.05505,1.056,1.0549,1.056,970799999.0
2009-11-30 10:15:00,1.056,1.0573,1.056,1.05655,830900000.0
2009-11-30 10:20:00,1.05655,1.05695,1.056,1.05605,1128800000.0
2009-11-30 10:25:00,1.056,1.05655,1.0557,1.05585,1068699999.0
2009-11-30 10:30:00,1.05585,1.0568,1.05585,1.05645,622600000.0
2009-11-30 10:35:00,1.0564,1.05715,1.0557,1.05675,543000000.0
2009-11-30 10:40:00,1.0569,1.0573,1.05525,1.05535,540000000.0
2009-11-30 10:45:00,1.05535,1.05555,1.0548,1.055,639300000.0
2009-11-30 10:50:00,1.055,1.05545,1.0547,1.0552,331400000.0
2009-11-30 10:55:00,1.0552,1.05625,1.0552,1.0554,521400000.0
2009-11-30 11:00:00,1.0554,1.0558,1.05465,1.05465,574700000.0
2009-11-30 11:05:00,1.05465,1.0557,1.0545,1.0551,967100001.0
2009-11-30 11:10:00,1.0551,1.05555,1.05495,1.0553,768199999.0
2009-11-30 11:15:00,1.0553,1.05535,1.0545,1.0551,714000000.0
2009-11-30 11:20:00,1.0551,1.05535,1.05485,1.05515,241000000.0
2009-11-30 11:25:00,1.05505,1.05565,1.055,1.0554,415700000.0
2009-11-30 11:30:00,1.05545,1.05605,1.05525,1.05565,636500000.0
2009-11-30 11:35:00,1.05555,1.05625,1.05555,1.0562,511900000.0
2009-11-30 11:40:00,1.05625,1.05635,1.05455,1.0546,434200000.0
2009-11-30 11:45:00,1.05465,1.0556,1.05465,1.05505,492500000.0
2009-11-30 11:50:00,1.055,1.0553,1.0547,1.05525,317500000.0
2009-11-30 11:55:00,1.0552,1.0552,1.05435,1.05495,511200000.0
2009-11-30 12:00:00,1.05495,1.0555,1.05485,1.0554,467800000.0
2009-11-30 12:05:00,1.0554,1.05695,1.05535,1.05635,848400000.0
2009-11-30 12:10:00,1.05635,1.05665,1.056,1.05665,607200000.0
2009-11-30 12:15:00,1.05665,1.0576,1.0564,1.0575,562100000.0
2009-11-30 12:20:00,1.05745,1.05785,1.05625,1.0568,986499998.0
2009-11-30 12:25:00,1.05685,1.05835,1.05685,1.05755,1262099998.0
2009-11-30 12:30:00,1.05755,1.0584,1.05735,1.05735,1001000000.0
2009-11-30 12:35:00,1.05735,1.05755,1.05655,1.0566,1400199999.0
2009-11-30 12:40:00,1.0566,1.0567,1.0561,1.05635,790900000.0
2009-11-30 12:45:00,1.05645,1.0567,1.0562,1.0563,484100000.0
2009-11-30 12:50:00,1.0563,1.0568,1.05625,1.0563,558500000.0
2009-11-30 12:55:00,1.0563,1.05655,1.05615,1.0563,576900000.0
2009-11-30 13:00:00,1.05635,1.05675,1.0552,1.0552,425100000.0
2009-11-30 13:05:00,1.05525,1.05855,1.0551,1.0576,840500000.0
2009-11-30 13:10:00,1.0576,1.05925,1.0572,1.0582,1004499999.0
2009-11-30 13:15:00,1.05815,1.05835,1.05655,1.05725,822300000.0
2009-11-30 13:20:00,1.05715,1.05815,1.05715,1.0574,515250000.0
2009-11-30 13:25:00,1.0575,1.0581,1.05725,1.0578,357500000.0
2009-11-30 13:30:00,1.0578,1.05825,1.05705,1.05735,361800000.0
2009-11-30 13:35:00,1.05735,1.0578,1.057,1.05775,533400000.0
2009-11-30 13:40:00,1.05775,1.05775,1.05725,1.05735,396800000.0
2009-11-30 13:45:00,1.05735,1.0584,1.05735,1.0583,352200000.0
2009-11-30 13:50:00,1.0583,1.0588,1.057,1.0571,453699999.0
2009-11-30 13:55:00,1.05715,1.05765,1.05715,1.0574,355100000.0
2009-11-30 14:00:00,1.05735,1.0583,1.05725,1.0582,565900000.0
2009-11-30 14:05:00,1.0582,1.0582,1.05795,1.05815,402700000.0
2009-11-30 14:10:00,1.05815,1.0582,1.057,1.05715,521800000.0
2009-11-30 14:15:00,1.05715,1.0577,1.05715,1.0573,420400000.0
2009-11-30 14:20:00,1.05735,1.05775,1.0573,1.05745,326100000.0
2009-11-30 14:25:00,1.05745,1.05865,1.0573,1.05825,432300000.0
2009-11-30 14:30:00,1.0582,1.0588,1.0575,1.0575,663300000.0
2009-11-30 14:35:00,1.0575,1.05825,1.0573,1.0575,595400000.0
2009-11-30 14:40:00,1.0575,1.05825,1.0572,1.058,712600000.0
2009-11-30 14:45:00,1.058,1.0588,1.05745,1.0587,607100000.0
2009-11-30 14:50:00,1.0587,1.0588,1.05795,1.05795,776100000.0
2009-11-30 14:55:00,1.0579,1.0579,1.05745,1.0575,963500000.0
2009-11-30 15:00:00,1.05755,1.05785,1.05725,1.05785,793499999.0
2009-11-30 15:05:00,1.05785,1.05785,1.05715,1.0573,363700000.0
2009-11-30 15:10:00,1.0573,1.05775,1.05705,1.05725,724500000.0
2009-11-30 15:15:00,1.0573,1.0573,1.0567,1.0569,766699999.0
2009-11-30 15:20:00,1.05685,1.0569,1.0552,1.0555,1549800001.0
2009-11-30 15:25:00,1.0555,1.0563,1.0552,1.05545,961300000.0
2009-11-30 15:30:00,1.05545,1.05715,1.05545,1.057,1513500000.0
2009-11-30 15:35:00,1.057,1.05755,1.0569,1.0572,2074100000.0
2009-11-30 15:40:00,1.05725,1.05735,1.0563,1.0564,859000000.0
2009-11-30 15:45:00,1.0564,1.05745,1.0564,1.05685,691500000.0
2009-11-30 15:50:00,1.05685,1.05825,1.05685,1.05745,1642400001.0
2009-11-30 15:55:00,1.05745,1.05785,1.05695,1.05745,1356599999.0
2009-11-30 16:00:00,1.05735,1.05815,1.0572,1.05735,863500000.0
2009-11-30 16:05:00,1.05735,1.05825,1.05735,1.05755,547500000.0
2009-11-30 16:10:00,1.05755,1.0585,1.05755,1.05845,725600000.0
2009-11-30 16:15:00,1.05855,1.0589,1.0583,1.05885,1024300000.0
2009-11-30 16:20:00,1.05885,1.05965,1.0585,1.05935,1116300003.0
2009-11-30 16:25:00,1.05935,1.06025,1.05915,1.0602,2739100005.0
2009-11-30 16:30:00,1.06025,1.06135,1.05935,1.06075,3736100004.0
2009-11-30 16:35:00,1.06075,1.06075,1.0595,1.05985,2180399998.0
2009-11-30 16:40:00,1.0599,1.0609,1.05885,1.05895,1498799999.0
2009-11-30 16:45:00,1.05905,1.06005,1.05845,1.0596,1388400000.0
2009-11-30 16:50:00,1.0596,1.06055,1.0589,1.0592,1682300000.0
2009-11-30 16:55:00,1.0592,1.05935,1.0575,1.0577,1228600000.0
2009-11-30 17:00:00,1.0577,1.05775,1.05665,1.05685,1440000000.0
2009-11-30 17:05:00,1.05685,1.05685,1.0561,1.0563,962200000.0
2009-11-30 17:10:00,1.0563,1.0567,1.05545,1.05585,1092400001.0
2009-11-30 17:15:00,1.0558,1.05615,1.0556,1.05615,1011200000.0
2009-11-30 17:20:00,1.05615,1.0563,1.05545,1.05565,962400000.0
2009-11-30 17:25:00,1.05565,1.0557,1.0551,1.05535,1468300000.0
2009-11-30 17:30:00,1.05525,1.0553,1.05405,1.0549,2541799999.0
2009-11-30 17:35:00,1.05485,1.0551,1.05335,1.05335,2448800002.0
2009-11-30 17:40:00,1.0534,1.0545,1.05335,1.05435,1079200000.0
2009-11-30 17:45:00,1.05435,1.0555,1.05405,1.0545,1459100000.0
2009-11-30 17:50:00,1.0545,1.0553,1.05415,1.055,1767300000.0
2009-11-30 17:55:00,1.055,1.05585,1.0532,1.0542,1310300000.0
2009-11-30 18:00:00,1.0542,1.05715,1.0542,1.0564,2210900002.0
2009-11-30 18:05:00,1.0564,1.0564,1.05535,1.0557,2974700000.0
2009-11-30 18:10:00,1.05565,1.0568,1.0556,1.05605,1426999999.0
2009-11-30 18:15:00,1.05605,1.0579,1.05565,1.05675,1356800000.0
2009-11-30 18:20:00,1.05675,1.05765,1.05675,1.05715,918399999.0
2009-11-30 18:25:00,1.05725,1.0588,1.0572,1.05865,1537100001.0
2009-11-30 18:30:00,1.05865,1.0599,1.05845,1.05845,3035100003.0
2009-11-30 18:35:00,1.05845,1.0596,1.0577,1.05805,2054199998.0
2009-11-30 18:40:00,1.05805,1.0584,1.05755,1.0581,1509199999.0
2009-11-30 18:45:00,1.05805,1.05865,1.05735,1.0579,2195900002.0
2009-11-30 18:50:00,1.058,1.05865,1.0575,1.05855,1622999997.0
2009-11-30 18:55:00,1.05865,1.0589,1.05665,1.057,1284400000.0
2009-11-30 19:00:00,1.05715,1.0585,1.05695,1.058,993200000.0
2009-11-30 19:05:00,1.05795,1.05845,1.0579,1.058,1354799996.0
2009-11-30 19:10:00,1.058,1.05805,1.0574,1.05765,649900000.0
2009-11-30 19:15:00,1.0577,1.0577,1.0562,1.0564,899800000.0
2009-11-30 19:20:00,1.05645,1.05705,1.0564,1.057,413700000.0
2009-11-30 19:25:00,1.057,1.05735,1.05675,1.0569,486600000.0
2009-11-30 19:30:00,1.0569,1.05815,1.0568,1.05805,798500001.0
2009-11-30 19:35:00,1.058,1.05815,1.05725,1.05725,1246200012.0
2009-11-30 19:40:00,1.05725,1.05755,1.05695,1.05725,1208700000.0
2009-11-30 19:45:00,1.05725,1.05735,1.05655,1.0569,1156299999.0
2009-11-30 19:50:00,1.0569,1.05745,1.05685,1.05735,539399999.0
2009-11-30 19:55:00,1.0573,1.0576,1.0567,1.05715,1894000002.0
2009-11-30 20:00:00,1.05715,1.05745,1.05635,1.0565,1674200000.0
2009-11-30 20:05:00,1.05655,1.0568,1.05645,1.0565,233100000.0
2009-11-30 20:10:00,1.0565,1.05665,1.05605,1.0562,237600000.0
2009-11-30 20:15:00,1.0562,1.05665,1.0562,1.0564,502800000.0
2009-11-30 20:20:00,1.0564,1.0564,1.0559,1.0562,1228399998.0
2009-11-30 20:25:00,1.05615,1.0562,1.05535,1.0554,1512800000.0
2009-11-30 20:30:00,1.0554,1.0558,1.05485,1.05565,715500000.0
2009-11-30 20:35:00,1.05565,1.05585,1.05545,1.05585,487700000.0
2009-11-30 20:40:00,1.05585,1.05615,1.0556,1.0561,527000000.0
2009-11-30 20:45:00,1.0561,1.05685,1.056,1.0563,956500000.0
2009-11-30 20:50:00,1.0563,1.0563,1.05505,1.0561,1444000002.0
2009-11-30 20:55:00,1.0561,1.0561,1.05535,1.05595,796900000.0
2009-11-30 21:00:00,1.0561,1.0563,1.05575,1.05605,450700000.0
2009-11-30 21:05:00,1.05605,1.0562,1.05565,1.0562,844000000.0
2009-11-30 21:10:00,1.0562,1.0563,1.05605,1.05615,829200000.0
2009-11-30 21:15:00,1.05615,1.0565,1.05565,1.05595,966199999.0
2009-11-30 21:20:00,1.05595,1.05675,1.05595,1.05655,715300000.0
2009-11-30 21:25:00,1.05655,1.05775,1.05655,1.0576,958100001.0
2009-11-30 21:30:00,1.05765,1.0577,1.0565,1.05665,1906400000.0
2009-11-30 21:35:00,1.05665,1.05695,1.0564,1.05685,925900000.0
2009-11-30 21:40:00,1.05685,1.05715,1.05665,1.05675,392699999.0
2009-11-30 21:45:00,1.0568,1.05745,1.0568,1.05725,649100000.0
2009-11-30 21:50:00,1.05725,1.0575,1.0569,1.05695,768500000.0
2009-11-30 21:55:00,1.05685,1.05725,1.0568,1.0569,1089399997.0
2009-11-30 22:00:00,1.0569,1.05715,1.05665,1.0571,838200000.0
2009-11-30 22:05:00,1.0571,1.0574,1.0568,1.057,520100000.0
2009-11-30 22:10:00,1.05695,1.057,1.05625,1.05635,586700000.0
2009-11-30 22:15:00,1.0563,1.0564,1.05555,1.05565,609500000.0
2009-11-30 22:20:00,1.05565,1.0563,1.05545,1.0562,861000000.0
2009-11-30 22:25:00,1.05615,1.05645,1.05545,1.0561,608100001.0
2009-11-30 22:30:00,1.0561,1.0561,1.05535,1.05535,1190500000.0
2009-11-30 22:35:00,1.05535,1.05575,1.05535,1.0555,1228100000.0
2009-11-30 22:40:00,1.05555,1.0558,1.0552,1.05535,1576100000.0
2009-11-30 22:45:00,1.05545,1.05555,1.0549,1.055,1260800000.0
2009-11-30 22:50:00,1.055,1.05515,1.0544,1.0548,1824199998.0
2009-11-30 22:55:00,1.0548,1.0556,1.0546,1.0556,1302300001.0
2009-11-30 23:00:00,1.0555,1.05555,1.0552,1.05545,347300000.0
2009-11-30 23:05:00,1.05545,1.05585,1.0554,1.05555,307700000.0
2009-11-30 23:10:00,1.0557,1.05575,1.05545,1.05565,227100000.0
2009-11-30 23:15:00,1.0557,1.0558,1.0556,1.0556,146200000.0
2009-11-30 23:20:00,1.0556,1.056,1.05525,1.056,295000000.0
2009-11-30 23:25:00,1.0558,1.0565,1.0555,1.05645,633200000.0
2009-11-30 23:30:00,1.05645,1.05645,1.05585,1.05605,287700000.0
2009-11-30 23:35:00,1.05605,1.05605,1.05585,1.05595,193800000.0
2009-11-30 23:40:00,1.05595,1.05595,1.05565,1.0558,603800000.0
2009-11-30 23:45:00,1.05585,1.05595,1.0554,1.0555,290300000.0
2009-11-30 23:50:00,1.05523,1.05595,1.05523,1.0559,134100000.0
2009-11-30 23:55:00,1.0559,1.05615,1.05565,1.05605,145500000.0
2009-12-01 00:00:00,1.056,1.0561,1.05535,1.05565,64300000.0
2009-12-01 00:05:00,1.05575,1.056,1.05545,1.05595,69700000.0
2009-12-01 00:10:00,1.05598,1.05605,1.05555,1.05605,79500000.0
2009-12-01 00:15:00,1.05589,1.056,1.05565,1.0559,192500000.0
2009-12-01 00:20:00,1.0559,1.0559,1.0558,1.05585,84000000.0
2009-12-01 00:25:00,1.05585,1.05595,1.05575,1.0558,115000000.0
2009-12-01 00:30:00,1.0554,1.0557,1.05475,1.0557,159800000.0
2009-12-01 00:35:00,1.0557,1.05595,1.0557,1.05585,89600000.0
2009-12-01 00:40:00,1.05565,1.05585,1.05559,1.05565,97500000.0
2009-12-01 00:45:00,1.0556,1.0561,1.0556,1.0561,82900000.0
2009-12-01 00:50:00,1.0561,1.0561,1.0557,1.05584,117300000.0
2009-12-01 00:55:00,1.05581,1.0561,1.0558,1.05595,156400000.0
2009-12-01 01:00:00,1.05595,1.05605,1.05565,1.05575,61800000.0
2009-12-01 01:05:00,1.05575,1.0558,1.05551,1.05575,78900000.0
2009-12-01 01:10:00,1.05575,1.056,1.05552,1.05595,104100000.0
2009-12-01 01:15:00,1.05595,1.056,1.05585,1.05585,143400000.0
2009-12-01 01:20:00,1.05585,1.0561,1.0558,1.0561,135400000.0
2009-12-01 01:25:00,1.0561,1.05615,1.05575,1.0559,186900000.0
2009-12-01 01:30:00,1.0559,1.05595,1.05535,1.05545,172700000.0
2009-12-01 01:35:00,1.05545,1.05555,1.05525,1.05535,97000000.0
2009-12-01 01:40:00,1.05535,1.0554,1.0545,1.05455,240600000.0
2009-12-01 01:45:00,1.05455,1.05455,1.0541,1.05415,399700000.0
2009-12-01 01:50:00,1.05415,1.05415,1.0537,1.05375,382600000.0
2009-12-01 01:55:00,1.05375,1.05395,1.05375,1.05395,150500000.0
2009-12-01 02:00:00,1.05395,1.05435,1.05395,1.0543,201500000.0
2009-12-01 02:05:00,1.05435,1.05435,1.05375,1.05375,151600000.0
2009-12-01 02:10:00,1.05375,1.0546,1.05375,1.0546,144400000.0
2009-12-01 02:15:00,1.0546,1.0546,1.05405,1.0541,215500000.0
2009-12-01 02:20:00,1.05415,1.05465,1.05415,1.0546,160310000.0
2009-12-01 02:25:00,1.05423,1.0546,1.05393,1.0544,147400000.0
2009-12-01 02:30:00,1.05445,1.05465,1.0544,1.05445,122700000.0
2009-12-01 02:35:00,1.05445,1.05455,1.0543,1.05455,84300000.0
2009-12-01 02:40:00,1.05455,1.0554,1.0545,1.05503,267000000.0
2009-12-01 02:45:00,1.0552,1.0553,1.055,1.0551,329700000.0
2009-12-01 02:50:00,1.0551,1.0557,1.0551,1.05565,205600000.0
2009-12-01 02:55:00,1.05565,1.05585,1.0554,1.05585,509800000.0
2009-12-01 03:00:00,1.05585,1.05615,1.0556,1.05605,426600000.0
2009-12-01 03:05:00,1.05605,1.05605,1.0558,1.056,212100000.0
2009-12-01 03:10:00,1.056,1.0562,1.05595,1.056,64500000.0
2009-12-01 03:15:00,1.05595,1.05595,1.05535,1.05575,136300000.0
2009-12-01 03:20:00,1.05575,1.05605,1.05563,1.056,227800000.0
2009-12-01 03:25:00,1.05595,1.056,1.05595,1.05595,146000000.0
2009-12-01 03:30:00,1.05595,1.0565,1.05595,1.0564,182099999.0
2009-12-01 03:35:00,1.0565,1.05665,1.05625,1.05625,266500000.0
2009-12-01 03:40:00,1.05625,1.05675,1.056,1.05665,352600000.0
2009-12-01 03:45:00,1.05665,1.05665,1.05615,1.0563,120100000.0
2009-12-01 03:50:00,1.0565,1.05665,1.05595,1.0561,88100000.0
2009-12-01 03:55:00,1.05645,1.05645,1.0562,1.0562,194200000.0
2009-12-01 04:00:00,1.05615,1.05635,1.05605,1.05635,135600000.0
2009-12-01 04:05:00,1.0563,1.0565,1.05605,1.0563,344500000.0
2009-12-01 04:10:00,1.0563,1.0563,1.05605,1.05605,390900000.0
2009-12-01 04:15:00,1.05605,1.05665,1.05605,1.05665,439100000.0
2009-12-01 04:20:00,1.05665,1.05665,1.0564,1.05645,203200000.0
2009-12-01 04:25:00,1.0565,1.05655,1.05615,1.0563,373500000.0
2009-12-01 04:30:00,1.05603,1.0563,1.05575,1.0561,354200000.0
2009-12-01 04:35:00,1.0561,1.0561,1.05515,1.0553,226100000.0
2009-12-01 04:40:00,1.05525,1.05575,1.05515,1.05515,305800000.0
2009-12-01 04:45:00,1.05515,1.05525,1.0543,1.05435,310200000.0
2009-12-01 04:50:00,1.05435,1.05495,1.05435,1.0549,278600000.0
2009-12-01 04:55:00,1.0549,1.0549,1.05455,1.0547,200500000.0
2009-12-01 05:00:00,1.05465,1.05475,1.054,1.05415,199900000.0
2009-12-01 05:05:00,1.05415,1.05475,1.05415,1.05465,396500000.0
2009-12-01 05:10:00,1.05465,1.05465,1.0543,1.0545,109900000.0
2009-12-01 05:15:00,1.05455,1.05495,1.05455,1.05485,263600000.0
2009-12-01 05:20:00,1.05485,1.05495,1.0547,1.05475,357600000.0
2009-12-01 05:25:00,1.05475,1.05505,1.05455,1.05475,317200000.0
2009-12-01 05:30:00,1.05475,1.05625,1.05455,1.05465,359500000.0
2009-12-01 05:35:00,1.05465,1.05485,1.0544,1.05485,286800000.0
2009-12-01 05:40:00,1.05485,1.05535,1.0548,1.0553,180400000.0
2009-12-01 05:45:00,1.0553,1.05615,1.0551,1.05615,327300000.0
2009-12-01 05:50:00,1.05615,1.05615,1.0552,1.05525,303200000.0
2009-12-01 05:55:00,1.05525,1.05585,1.05525,1.05535,219700000.0
2009-12-01 06:00:00,1.0554,1.0561,1.0553,1.05565,344200000.0
2009-12-01 06:05:00,1.05565,1.05575,1.05545,1.05555,214400000.0
2009-12-01 06:10:00,1.0555,1.05565,1.0552,1.05525,454900000.0
2009-12-01 06:15:00,1.05525,1.05525,1.055,1.055,185400000.0
2009-12-01 06:20:00,1.055,1.05505,1.0546,1.05465,328400000.0
2009-12-01 06:25:00,1.05465,1.05485,1.0546,1.05475,231300000.0
2009-12-01 06:30:00,1.05465,1.05485,1.0541,1.05475,372200001.0
2009-12-01 06:35:00,1.05475,1.05515,1.0547,1.05515,267400000.0
2009-12-01 06:40:00,1.05515,1.05665,1.05505,1.05655,590200000.0
2009-12-01 06:45:00,1.0565,1.05655,1.0558,1.056,306000000.0
2009-12-01 06:50:00,1.056,1.056,1.0555,1.05575,249100000.0
2009-12-01 06:55:00,1.05575,1.05585,1.05545,1.05545,149200000.0
2009-12-01 07:00:00,1.05545,1.05585,1.0554,1.05585,172600000.0
2009-12-01 07:05:00,1.05585,1.0568,1.05585,1.0568,233500000.0
2009-12-01 07:10:00,1.05685,1.05725,1.0568,1.0572,149300000.0
2009-12-01 07:15:00,1.0572,1.0578,1.0572,1.0573,310100000.0
2009-12-01 07:20:00,1.0573,1.05735,1.0565,1.05685,300900000.0
2009-12-01 07:25:00,1.05665,1.05705,1.05655,1.05685,209600000.0
2009-12-01 07:30:00,1.05695,1.0572,1.05685,1.05705,204300000.0
2009-12-01 07:35:00,1.05705,1.05715,1.05595,1.0562,141700000.0
2009-12-01 07:40:00,1.0562,1.0563,1.0561,1.0562,103400000.0
2009-12-01 07:45:00,1.05625,1.0567,1.05565,1.056,203800000.0
2009-12-01 07:50:00,1.05595,1.056,1.0556,1.0556,95000000.0
2009-12-01 07:55:00,1.05522,1.0557,1.05522,1.05555,192200000.0
2009-12-01 08:00:00,1.05555,1.05565,1.0555,1.0556,76800000.0
2009-12-01 08:05:00,1.05565,1.05635,1.05555,1.0557,377500000.0
2009-12-01 08:10:00,1.0558,1.05605,1.0558,1.0558,124700000.0
2009-12-01 08:15:00,1.0558,1.05595,1.0556,1.05565,192700000.0
2009-12-01 08:20:00,1.05565,1.05575,1.05545,1.05545,169100000.0
2009-12-01 08:25:00,1.0555,1.05565,1.05545,1.05555,102700000.0
2009-12-01 08:30:00,1.05555,1.05565,1.05545,1.05565,157900000.0
2009-12-01 08:35:00,1.05565,1.0562,1.0556,1.0561,290000000.0
2009-12-01 08:40:00,1.0561,1.0563,1.05595,1.0562,222000000.0
2009-12-01 08:45:00,1.0562,1.0564,1.0562,1.0564,183800000.0
2009-12-01 08:50:00,1.0564,1.0564,1.05585,1.05595,191700000.0
2009-12-01 08:55:00,1.05595,1.05595,1.05465,1.05505,220900000.0
2009-12-01 09:00:00,1.055,1.055,1.0536,1.05385,445800000.0
2009-12-01 09:05:00,1.0538,1.05435,1.0536,1.0543,427300000.0
2009-12-01 09:10:00,1.0543,1.0543,1.05325,1.0534,239400000.0
2009-12-01 09:15:00,1.0534,1.0535,1.05205,1.05225,489700000.0
2009-12-01 09:20:00,1.05225,1.05245,1.0519,1.0523,574000000.0
2009-12-01 09:25:00,1.0523,1.0523,1.05145,1.05215,350300000.0
2009-12-01 09:30:00,1.05215,1.0526,1.0512,1.05235,425100000.0
2009-12-01 09:35:00,1.0524,1.0526,1.05215,1.0524,368200000.0
2009-12-01 09:40:00,1.05235,1.05235,1.0513,1.05145,275900000.0
2009-12-01 09:45:00,1.0515,1.05305,1.0513,1.053,632300000.0
2009-12-01 09:50:00,1.0531,1.05325,1.0527,1.0531,818300000.0
2009-12-01 09:55:00,1.05305,1.05315,1.05225,1.0523,400800000.0
2009-12-01 10:00:00,1.0523,1.0523,1.04955,1.05,866000000.0
2009-12-01 10:05:00,1.05015,1.05025,1.0486,1.04985,711300000.0
2009-12-01 10:10:00,1.04985,1.05015,1.0488,1.04945,724000001.0
2009-12-01 10:15:00,1.04945,1.0495,1.0486,1.04945,647900000.0
2009-12-01 10:20:00,1.04945,1.04995,1.04935,1.04955,446100000.0
2009-12-01 10:25:00,1.04955,1.04955,1.04875,1.04895,588700000.0
2009-12-01 10:30:00,1.04895,1.0494,1.04835,1.0484,722199999.0
2009-12-01 10:35:00,1.0484,1.0485,1.04745,1.0481,975360000.0
2009-12-01 10:40:00,1.0481,1.04855,1.04755,1.04765,526900000.0
2009-12-01 10:45:00,1.04765,1.0481,1.0473,1.0474,467100000.0
2009-12-01 10:50:00,1.04735,1.0474,1.047,1.04725,845900000.0
2009-12-01 10:55:00,1.04725,1.0477,1.0469,1.04695,872800000.0
2009-12-01 11:00:00,1.04695,1.047,1.04545,1.04595,1356300001.0
2009-12-01 11:05:00,1.04595,1.04655,1.0448,1.0455,756799999.0
2009-12-01 11:10:00,1.0455,1.0466,1.0452,1.04605,854900000.0
2009-12-01 11:15:00,1.046,1.0461,1.0454,1.04545,513600000.0
2009-12-01 11:20:00,1.0455,1.0459,1.0454,1.04565,578100000.0
2009-12-01 11:25:00,1.04565,1.0459,1.0452,1.0453,569400000.0
2009-12-01 11:30:00,1.04535,1.0459,1.0453,1.04565,490500000.0
2009-12-01 11:35:00,1.04565,1.04645,1.0456,1.04595,560500000.0
2009-12-01 11:40:00,1.04595,1.04615,1.04575,1.04615,466600000.0
2009-12-01 11:45:00,1.0461,1.0464,1.046,1.0464,332700000.0
2009-12-01 11:50:00,1.04635,1.04635,1.04585,1.0459,335400000.0
2009-12-01 11:55:00,1.04585,1.04635,1.0458,1.04595,881000001.0
2009-12-01 12:00:00,1.04595,1.0465,1.0458,1.04625,924499999.0
2009-12-01 12:05:00,1.04625,1.0464,1.04565,1.04595,739100000.0
2009-12-01 12:10:00,1.04595,1.04595,1.04555,1.04555,388900000.0
2009-12-01 12:15:00,1.04555,1.04565,1.04545,1.04545,326800000.0
2009-12-01 12:20:00,1.04545,1.04555,1.04495,1.045,1015800002.0
2009-12-01 12:25:00,1.045,1.0452,1.0447,1.04495,1012500000.0
2009-12-01 12:30:00,1.04495,1.04535,1.04475,1.04535,768499996.0
2009-12-01 12:35:00,1.04535,1.04575,1.04525,1.04525,344100000.0
2009-12-01 12:40:00,1.04525,1.04525,1.0447,1.0449,581300000.0
2009-12-01 12:45:00,1.0449,1.04535,1.04465,1.04485,578900000.0
2009-12-01 12:50:00,1.04495,1.04515,1.04475,1.04495,458900000.0
2009-12-01 12:55:00,1.045,1.0458,1.045,1.04565,1030500000.0
2009-12-01 13:00:00,1.04565,1.04615,1.04555,1.0461,821000000.0
2009-12-01 13:05:00,1.0461,1.0467,1.04605,1.0466,912900001.0
2009-12-01 13:10:00,1.04655,1.04695,1.04645,1.0468,560800000.0
2009-12-01 13:15:00,1.0468,1.04695,1.04655,1.04685,520000000.0
2009-12-01 13:20:00,1.04685,1.04705,1.04615,1.0465,485800000.0
2009-12-01 13:25:00,1.0465,1.04655,1.04615,1.04615,307100000.0
2009-12-01 13:30:00,1.04615,1.0463,1.04555,1.04555,571400000.0
2009-12-01 13:35:00,1.0456,1.04595,1.04555,1.04585,232200000.0
2009-12-01 13:40:00,1.04585,1.0464,1.0458,1.04635,319300000.0
2009-12-01 13:45:00,1.0464,1.0464,1.0459,1.046,324700000.0
2009-12-01 13:50:00,1.04595,1.04625,1.04595,1.04605,266800000.0
2009-12-01 13:55:00,1.04605,1.04605,1.0455,1.04575,1046900000.0
2009-12-01 14:00:00,1.04565,1.04605,1.04565,1.046,323500000.0
2009-12-01 14:05:00,1.046,1.04645,1.04595,1.04625,410400000.0
2009-12-01 14:10:00,1.04625,1.0465,1.0459,1.04635,354500000.0
2009-12-01 14:15:00,1.04645,1.04645,1.04555,1.04555,636200000.0
2009-12-01 14:20:00,1.0456,1.0457,1.04535,1.0455,762800000.0
2009-12-01 14:25:00,1.0455,1.0456,1.04486,1.04525,480600000.0
2009-12-01 14:30:00,1.04535,1.0459,1.0451,1.0452,632800000.0
2009-12-01 14:35:00,1.0452,1.0457,1.0452,1.0456,915200000.0
2009-12-01 14:40:00,1.04565,1.04575,1.04535,1.04555,767100000.0
2009-12-01 14:45:00,1.0455,1.04585,1.0454,1.04575,438500000.0
2009-12-01 14:50:00,1.0458,1.04605,1.0457,1.04605,382600000.0
2009-12-01 14:55:00,1.04605,1.04665,1.04595,1.04605,1353599996.0
2009-12-01 15:00:00,1.04615,1.04615,1.0456,1.04585,1348299999.0
2009-12-01 15:05:00,1.0459,1.04645,1.04535,1.0463,800500000.0
2009-12-01 15:10:00,1.0463,1.0463,1.0455,1.0455,963800000.0
2009-12-01 15:15:00,1.0454,1.0461,1.0451,1.04525,900600000.0
2009-12-01 15:20:00,1.04535,1.04555,1.04235,1.04265,2568399999.0
2009-12-01 15:25:00,1.04265,1.0434,1.0426,1.04325,1422900001.0
2009-12-01 15:30:00,1.04325,1.04345,1.0426,1.0432,811500000.0
2009-12-01 15:35:00,1.04325,1.0436,1.04265,1.04345,1354499999.0
2009-12-01 15:40:00,1.04345,1.04465,1.0434,1.0445,1999300000.0
2009-12-01 15:45:00,1.04445,1.04455,1.04355,1.04375,1735200000.0
2009-12-01 15:50:00,1.04375,1.0444,1.04355,1.0441,1622099998.0
2009-12-01 15:55:00,1.0441,1.0443,1.04355,1.04425,1502500002.0
2009-12-01 16:00:00,1.0442,1.04455,1.04365,1.04365,1755700004.0
2009-12-01 16:05:00,1.04365,1.0444,1.04345,1.04365,2156800001.0
2009-12-01 16:10:00,1.0437,1.04445,1.0431,1.0443,1786100000.0
2009-12-01 16:15:00,1.04425,1.04485,1.04415,1.04465,1198700000.0
2009-12-01 16:20:00,1.04465,1.04505,1.044,1.04415,1171300000.0
2009-12-01 16:25:00,1.04415,1.04425,1.04375,1.0441,1532700000.0
2009-12-01 16:30:00,1.0441,1.0452,1.0433,1.045,2685100001.0
2009-12-01 16:35:00,1.045,1.0451,1.04425,1.0443,2580499996.0
2009-12-01 16:40:00,1.0443,1.04515,1.04385,1.04505,1303399999.0
2009-12-01 16:45:00,1.04505,1.04505,1.0432,1.04365,1841599998.0
2009-12-01 16:50:00,1.04365,1.04395,1.0433,1.0434,1376500000.0
2009-12-01 16:55:00,1.0434,1.04345,1.043,1.043,1054100000.0
2009-12-01 17:00:00,1.0431,1.04395,1.0426,1.0431,2349299996.0
2009-12-01 17:05:00,1.0431,1.04455,1.043,1.04395,2763999998.0
2009-12-01 17:10:00,1.044,1.0446,1.04345,1.0437,1342300000.0
2009-12-01 17:15:00,1.0437,1.04425,1.0432,1.0435,953299999.0
2009-12-01 17:20:00,1.04345,1.0442,1.04295,1.04345,1892799998.0
2009-12-01 17:25:00,1.04345,1.04385,1.04285,1.043,1235199999.0
2009-12-01 17:30:00,1.043,1.04385,1.04245,1.04375,1323799998.0
2009-12-01 17:35:00,1.0438,1.04425,1.04325,1.0439,1889699999.0
2009-12-01 17:40:00,1.04385,1.04415,1.04325,1.04375,1645100001.0
2009-12-01 17:45:00,1.04375,1.04415,1.0435,1.0439,2011700003.0
2009-12-01 17:50:00,1.04385,1.0443,1.0435,1.04355,1246299999.0
2009-12-01 17:55:00,1.04355,1.0441,1.04295,1.0432,2608500007.0
2009-12-01 18:00:00,1.0432,1.04325,1.0422,1.0425,1060300001.0
2009-12-01 18:05:00,1.04255,1.0428,1.04065,1.041,2980099998.0
2009-12-01 18:10:00,1.04105,1.0414,1.0406,1.0411,2406830005.0
2009-12-01 18:15:00,1.0411,1.04125,1.04055,1.04115,2642599998.0
2009-12-01 18:20:00,1.0411,1.0418,1.0408,1.04165,2990100000.0
2009-12-01 18:25:00,1.04165,1.04165,1.0407,1.04125,2597199994.0
2009-12-01 18:30:00,1.04125,1.0422,1.041,1.0419,2566300001.0
2009-12-01 18:35:00,1.0419,1.04225,1.0415,1.04205,1613599999.0
2009-12-01 18:40:00,1.04215,1.0425,1.04165,1.0421,1673699999.0
2009-12-01 18:45:00,1.0421,1.04365,1.0421,1.0435,1750899998.0
2009-12-01 18:50:00,1.04355,1.04355,1.0425,1.04305,1494700002.0
2009-12-01 18:55:00,1.04295,1.04355,1.0427,1.043,2629799999.0
2009-12-01 19:00:00,1.043,1.0432,1.04245,1.04285,1571400000.0
2009-12-01 19:05:00,1.04285,1.04295,1.0424,1.0427,847100001.0
2009-12-01 19:10:00,1.0427,1.0428,1.0425,1.0427,983800000.0
2009-12-01 19:15:00,1.0427,1.0434,1.04265,1.04325,1050000000.0
2009-12-01 19:20:00,1.04325,1.04355,1.04325,1.04355,1544899999.0
2009-12-01 19:25:00,1.04355,1.0442,1.0435,1.04365,1390399999.0
2009-12-01 19:30:00,1.0436,1.0436,1.04315,1.04325,1513499999.0
2009-12-01 19:35:00,1.04325,1.0433,1.04225,1.04315,1063800000.0
2009-12-01 19:40:00,1.0432,1.04345,1.0429,1.04345,1507900001.0
2009-12-01 19:45:00,1.04345,1.04375,1.04325,1.04345,1430600002.0
2009-12-01 19:50:00,1.0435,1.04395,1.0433,1.04395,940200001.0
2009-12-01 19:55:00,1.04395,1.0441,1.0437,1.0441,1015100000.0
2009-12-01 20:00:00,1.04415,1.04415,1.0434,1.0435,434400000.0
2009-12-01 20:05:00,1.0435,1.04365,1.04335,1.04355,861100000.0
2009-12-01 20:10:00,1.0436,1.0438,1.0434,1.0435,598700001.0
2009-12-01 20:15:00,1.0435,1.0438,1.04325,1.04325,1183600002.0
2009-12-01 20:20:00,1.04325,1.0434,1.043,1.0433,1520300000.0
2009-12-01 20:25:00,1.04335,1.0435,1.04285,1.04325,1073400000.0
2009-12-01 20:30:00,1.04325,1.04345,1.04285,1.043,1112600000.0
2009-12-01 20:35:00,1.043,1.043,1.0425,1.0425,999100001.0
2009-12-01 20:40:00,1.0425,1.04265,1.0423,1.0425,641700000.0
2009-12-01 20:45:00,1.04255,1.0427,1.0418,1.04185,1257199998.0
2009-12-01 20:50:00,1.04185,1.04225,1.04185,1.04225,1202200008.0
2009-12-01 20:55:00,1.04225,1.0425,1.0421,1.0425,1250299996.0
2009-12-01 21:00:00,1.0425,1.0428,1.0425,1.0426,206700000.0
2009-12-01 21:05:00,1.0426,1.0426,1.04235,1.0426,602200000.0
2009-12-01 21:10:00,1.0426,1.04345,1.0425,1.04335,626000000.0
2009-12-01 21:15:00,1.04335,1.0435,1.043,1.04335,933400000.0
2009-12-01 21:20:00,1.04335,1.0436,1.04315,1.04335,723899999.0
2009-12-01 21:25:00,1.04335,1.04345,1.043,1.04305,1111300002.0
2009-12-01 21:30:00,1.0431,1.04355,1.04275,1.0433,895100000.0
2009-12-01 21:35:00,1.0434,1.04385,1.04335,1.0438,590799999.0
2009-12-01 21:40:00,1.0438,1.04385,1.04325,1.04355,1988800000.0
2009-12-01 21:45:00,1.04355,1.0438,1.04325,1.0434,733400001.0
2009-12-01 21:50:00,1.0434,1.0439,1.04325,1.0437,922800001.0
2009-12-01 21:55:00,1.0437,1.04395,1.04365,1.04375,338600000.0
2009-12-01 22:00:00,1.04375,1.04415,1.0437,1.04385,294300000.0
2009-12-01 22:05:00,1.0438,1.04395,1.04355,1.0438,391300000.0
2009-12-01 22:10:00,1.0438,1.04385,1.04365,1.0438,270900000.0
2009-12-01 22:15:00,1.0438,1.04425,1.04375,1.04415,266800000.0
2009-12-01 22:20:00,1.0442,1.04515,1.04405,1.045,1041200000.0
2009-12-01 22:25:00,1.04505,1.0452,1.0446,1.04475,1030600001.0
2009-12-01 22:30:00,1.04475,1.04625,1.04475,1.0461,1869499999.0
2009-12-01 22:35:00,1.0461,1.0463,1.0458,1.04605,1221399998.0
2009-12-01 22:40:00,1.04605,1.0463,1.0458,1.0458,895600001.0
2009-12-01 22:45:00,1.04575,1.0462,1.0457,1.04615,1041100001.0
2009-12-01 22:50:00,1.0462,1.0471,1.0462,1.04685,1133899997.0
2009-12-01 22:55:00,1.04685,1.04695,1.0464,1.0466,1123400002.0
2009-12-01 23:00:00,1.0466,1.04675,1.04635,1.04645,529200000.0
2009-12-01 23:05:00,1.0464,1.04645,1.04605,1.04615,181100000.0
2009-12-01 23:10:00,1.04615,1.04645,1.04615,1.04625,260900000.0
2009-12-01 23:15:00,1.04635,1.04675,1.0462,1.0465,816400000.0
2009-12-01 23:20:00,1.0465,1.04655,1.0461,1.04635,254300000.0
2009-12-01 23:25:00,1.0464,1.04685,1.0462,1.04625,565600000.0
2009-12-01 23:30:00,1.04625,1.04625,1.04595,1.04615,188500000.0
2009-12-01 23:35:00,1.04615,1.04625,1.04595,1.04605,156800000.0
2009-12-01 23:40:00,1.04605,1.04615,1.0456,1.04565,122800000.0
2009-12-01 23:45:00,1.04565,1.04585,1.04555,1.04585,162500000.0
2009-12-01 23:50:00,1.04585,1.04615,1.0454,1.04555,117900000.0
2009-12-01 23:55:00,1.0456,1.04615,1.0456,1.04605,239400000.0
2009-12-02 00:00:00,1.04595,1.046,1.04567,1.046,40200000.0
2009-12-02 00:05:00,1.04605,1.04635,1.04575,1.04615,66100000.0
2009-12-02 00:10:00,1.04625,1.04625,1.0457,1.0458,64700000.0
2009-12-02 00:15:00,1.0458,1.0461,1.0456,1.04568,160900000.0
2009-12-02 00:20:00,1.04595,1.0463,1.04595,1.04625,46200000.0
2009-12-02 00:25:00,1.0463,1.0469,1.04595,1.04615,141200000.0
2009-12-02 00:30:00,1.0465,1.0469,1.04606,1.04685,122000000.0
2009-12-02 00:35:00,1.04685,1.04685,1.0462,1.0465,95800000.0
2009-12-02 00:40:00,1.0465,1.04665,1.046,1.04665,96400000.0
2009-12-02 00:45:00,1.04665,1.0467,1.0465,1.0465,41100000.0
2009-12-02 00:50:00,1.0464,1.0464,1.04612,1.0464,91500000.0
2009-12-02 00:55:00,1.04626,1.04695,1.04608,1.04695,122400000.0
2009-12-02 01:00:00,1.04695,1.047,1.04635,1.04635,145700000.0
2009-12-02 01:05:00,1.0464,1.04695,1.04605,1.0466,172300000.0
2009-12-02 01:10:00,1.04655,1.0468,1.04645,1.0467,85600000.0
2009-12-02 01:15:00,1.0467,1.04685,1.0463,1.0465,174900000.0
2009-12-02 01:20:00,1.0465,1.0465,1.04645,1.04645,107700000.0
2009-12-02 01:25:00,1.04645,1.04645,1.0461,1.0464,93000000.0
2009-12-02 01:30:00,1.0464,1.0464,1.0461,1.04615,124200000.0
2009-12-02 01:35:00,1.04615,1.0462,1.04575,1.04605,175100000.0
2009-12-02 01:40:00,1.04605,1.04605,1.04595,1.04605,95400000.0
2009-12-02 01:45:00,1.04605,1.04615,1.0459,1.04615,80400000.0
2009-12-02 01:50:00,1.04615,1.04655,1.04615,1.04645,553500000.0
2009-12-02 01:55:00,1.04645,1.04645,1.04615,1.0463,66000000.0
2009-12-02 02:00:00,1.04625,1.04675,1.0462,1.0464,262600000.0
2009-12-02 02:05:00,1.0464,1.04675,1.04635,1.0467,75600000.0
2009-12-02 02:10:00,1.0467,1.04685,1.0465,1.04665,75500000.0
2009-12-02 02:15:00,1.04618,1.04675,1.04599,1.04655,86500000.0
2009-12-02 02:20:00,1.0466,1.04665,1.04625,1.04635,63900000.0
2009-12-02 02:25:00,1.04635,1.0465,1.0462,1.04645,148800000.0
2009-12-02 02:30:00,1.04645,1.04645,1.04565,1.04565,281100000.0
2009-12-02 02:35:00,1.04565,1.04575,1.04535,1.0454,286500000.0
2009-12-02 02:40:00,1.0454,1.04555,1.0452,1.04535,144000000.0
2009-12-02 02:45:00,1.0453,1.0456,1.0452,1.0456,230700000.0
2009-12-02 02:50:00,1.0456,1.0457,1.0454,1.04565,197500000.0
2009-12-02 02:55:00,1.0456,1.0464,1.04555,1.0459,361100000.0
2009-12-02 03:00:00,1.0458,1.04585,1.04555,1.04575,193200000.0
2009-12-02 03:05:00,1.04575,1.04665,1.04575,1.0464,163300000.0
2009-12-02 03:10:00,1.0463,1.04665,1.0463,1.04655,126300000.0
2009-12-02 03:15:00,1.0465,1.047,1.04625,1.04675,253800000.0
2009-12-02 03:20:00,1.04675,1.04675,1.04593,1.04594,147500000.0
2009-12-02 03:25:00,1.04645,1.047,1.0464,1.04695,362900000.0
2009-12-02 03:30:00,1.04695,1.04705,1.04665,1.0469,273900000.0
2009-12-02 03:35:00,1.04685,1.04695,1.04675,1.04675,58900000.0
2009-12-02 03:40:00,1.04675,1.04705,1.0466,1.0466,216800000.0
2009-12-02 03:45:00,1.04655,1.0468,1.04635,1.04675,100100000.0
2009-12-02 03:50:00,1.0467,1.04675,1.04574,1.0461,138700000.0
2009-12-02 03:55:00,1.04645,1.04645,1.0462,1.0463,165600000.0
2009-12-02 04:00:00,1.0463,1.0463,1.0459,1.04625,166700000.0
2009-12-02 04:05:00,1.04625,1.04625,1.04585,1.04595,538400000.0
2009-12-02 04:10:00,1.04595,1.04615,1.0458,1.04605,81500000.0
2009-12-02 04:15:00,1.04605,1.04605,1.0458,1.0458,128200000.0
2009-12-02 04:20:00,1.0456,1.04575,1.04555,1.04565,116300000.0
2009-12-02 04:25:00,1.04565,1.04565,1.04525,1.04525,182600000.0
2009-12-02 04:30:00,1.04525,1.04525,1.04505,1.04505,159000000.0
2009-12-02 04:35:00,1.04505,1.04515,1.0448,1.04495,363300000.0
2009-12-02 04:40:00,1.04495,1.0452,1.04495,1.0451,136400000.0
2009-12-02 04:45:00,1.04525,1.04525,1.0448,1.04495,152800000.0
2009-12-02 04:50:00,1.04495,1.04505,1.04465,1.04505,155400000.0
2009-12-02 04:55:00,1.04515,1.0454,1.04495,1.04505,207300000.0
2009-12-02 05:00:00,1.04505,1.04505,1.0448,1.04505,178700000.0
2009-12-02 05:05:00,1.04505,1.04505,1.04485,1.0449,134000000.0
2009-12-02 05:10:00,1.04485,1.0449,1.0447,1.04475,141300000.0
2009-12-02 05:15:00,1.0448,1.0448,1.04455,1.0446,420800000.0
2009-12-02 05:20:00,1.0446,1.04465,1.04445,1.04455,179200000.0
2009-12-02 05:25:00,1.0446,1.04465,1.04455,1.0446,113300000.0
2009-12-02 05:30:00,1.04465,1.04475,1.04455,1.0447,99000000.0
2009-12-02 05:35:00,1.0447,1.04475,1.0444,1.04455,126500000.0
2009-12-02 05:40:00,1.04455,1.04485,1.04415,1.04445,219700000.0
2009-12-02 05:45:00,1.0445,1.04475,1.04445,1.04475,78000000.0
2009-12-02 05:50:00,1.04475,1.04475,1.04415,1.04455,104000000.0
2009-12-02 05:55:00,1.04465,1.04485,1.0442,1.04465,132200000.0
2009-12-02 06:00:00,1.04475,1.04485,1.04435,1.04455,156500000.0
2009-12-02 06:05:00,1.04455,1.04475,1.04455,1.04455,71400000.0
2009-12-02 06:10:00,1.04455,1.04495,1.04455,1.04485,112600000.0
2009-12-02 06:15:00,1.04485,1.04515,1.0448,1.04495,177400000.0
2009-12-02 06:20:00,1.04495,1.04555,1.0448,1.04545,224700000.0
2009-12-02 06:25:00,1.04545,1.0455,1.04525,1.04535,77900000.0
2009-12-02 06:30:00,1.04525,1.04535,1.0452,1.04535,333100000.0
2009-12-02 06:35:00,1.04545,1.04555,1.04535,1.0455,132700000.0
2009-12-02 06:40:00,1.0455,1.0456,1.04535,1.04535,42800000.0
2009-12-02 06:45:00,1.0454,1.04545,1.04525,1.0454,375600000.0
2009-12-02 06:50:00,1.0454,1.04585,1.04535,1.04555,140200000.0
2009-12-02 06:55:00,1.04555,1.04555,1.04505,1.04505,152600000.0
2009-12-02 07:00:00,1.04505,1.0451,1.04505,1.04505,254000000.0
2009-12-02 07:05:00,1.04505,1.04525,1.04505,1.04505,345100000.0
2009-12-02 07:10:00,1.0451,1.04575,1.0451,1.0455,153100000.0
2009-12-02 07:15:00,1.0455,1.0455,1.04485,1.0449,136100000.0
2009-12-02 07:20:00,1.0449,1.0451,1.04461,1.0451,721000001.0
2009-12-02 07:25:00,1.04505,1.04505,1.0441,1.0443,260600000.0
2009-12-02 07:30:00,1.04435,1.0444,1.04405,1.04415,80500000.0
2009-12-02 07:35:00,1.04415,1.04415,1.04415,1.04415,133300000.0
2009-12-02 07:40:00,1.0442,1.04425,1.04415,1.04425,116300000.0
2009-12-02 07:45:00,1.04435,1.04435,1.04385,1.04405,155600000.0
2009-12-02 07:50:00,1.04405,1.04425,1.04405,1.04415,108100000.0
2009-12-02 07:55:00,1.04415,1.04455,1.04405,1.04455,75200000.0
2009-12-02 08:00:00,1.04455,1.04455,1.04357,1.04401,434100000.0
2009-12-02 08:05:00,1.0441,1.04415,1.0436,1.04365,267300000.0
2009-12-02 08:10:00,1.04365,1.04375,1.0435,1.04355,255700000.0
2009-12-02 08:15:00,1.04355,1.04355,1.04355,1.04355,73600000.0
2009-12-02 08:20:00,1.04355,1.04405,1.04355,1.04405,113400000.0
2009-12-02 08:25:00,1.04415,1.04455,1.0441,1.0442,194000000.0
2009-12-02 08:30:00,1.0442,1.0442,1.04395,1.04405,152100000.0
2009-12-02 08:35:00,1.04405,1.0442,1.04395,1.04405,112500000.0
2009-12-02 08:40:00,1.04405,1.04415,1.04375,1.04395,230000000.0
2009-12-02 08:45:00,1.04395,1.04415,1.04385,1.04395,175600000.0
2009-12-02 08:50:00,1.0439,1.04445,1.04385,1.0443,242900000.0
2009-12-02 08:55:00,1.0443,1.0445,1.0441,1.0444,293900000.0
2009-12-02 09:00:00,1.0444,1.04505,1.0444,1.04505,242900000.0
2009-12-02 09:05:00,1.04505,1.0459,1.04485,1.04575,440200000.0
2009-12-02 09:10:00,1.04585,1.04605,1.0453,1.0455,623100000.0
2009-12-02 09:15:00,1.0455,1.0456,1.0449,1.04525,669800000.0
2009-12-02 09:20:00,1.04525,1.04635,1.0452,1.04575,607800001.0
2009-12-02 09:25:00,1.04575,1.04625,1.04565,1.04605,641400000.0
2009-12-02 09:30:00,1.04605,1.04615,1.0455,1.04595,615800000.0
2009-12-02 09:35:00,1.04595,1.04685,1.0459,1.0461,420599999.0
2009-12-02 09:40:00,1.0461,1.04655,1.04595,1.0462,660400000.0
2009-12-02 09:45:00,1.0462,1.0465,1.0458,1.0458,628300000.0
2009-12-02 09:50:00,1.04585,1.04605,1.04545,1.04545,952299996.0
2009-12-02 09:55:00,1.04545,1.04615,1.04545,1.0459,572700000.0
2009-12-02 10:00:00,1.046,1.04695,1.0459,1.04625,1257600000.0
2009-12-02 10:05:00,1.04605,1.0463,1.0454,1.04585,1090300000.0
2009-12-02 10:10:00,1.04585,1.04665,1.04535,1.04625,716500000.0
2009-12-02 10:15:00,1.04625,1.0467,1.04585,1.04585,867600000.0
2009-12-02 10:20:00,1.04585,1.04585,1.04515,1.04555,1001000000.0
2009-12-02 10:25:00,1.04555,1.0457,1.0439,1.04415,1000700001.0
2009-12-02 10:30:00,1.04425,1.0452,1.04405,1.0452,674000000.0
2009-12-02 10:35:00,1.0452,1.0452,1.0443,1.04455,637800000.0
2009-12-02 10:40:00,1.04455,1.04475,1.04415,1.04425,838400000.0
2009-12-02 10:45:00,1.0442,1.04475,1.04405,1.04475,535000000.0
2009-12-02 10:50:00,1.04475,1.04505,1.04415,1.04425,762300000.0
2009-12-02 10:55:00,1.04425,1.0455,1.04425,1.0449,1329700000.0
2009-12-02 11:00:00,1.0449,1.0452,1.0446,1.0449,627200000.0
2009-12-02 11:05:00,1.04485,1.04535,1.04485,1.0452,368600000.0
2009-12-02 11:10:00,1.0452,1.0452,1.04495,1.04495,319700000.0
2009-12-02 11:15:00,1.04495,1.045,1.0446,1.0449,346800000.0
2009-12-02 11:20:00,1.0449,1.0459,1.0449,1.04575,571060000.0
2009-12-02 11:25:00,1.04575,1.046,1.0451,1.04535,352800000.0
2009-12-02 11:30:00,1.0455,1.04565,1.0453,1.04545,232800000.0
2009-12-02 11:35:00,1.04545,1.04545,1.0446,1.04495,492400000.0
2009-12-02 11:40:00,1.04495,1.04525,1.04475,1.045,505800000.0
2009-12-02 11:45:00,1.045,1.0452,1.0443,1.0444,300900000.0
2009-12-02 11:50:00,1.0444,1.04455,1.0435,1.0439,481400000.0
2009-12-02 11:55:00,1.04395,1.0442,1.0434,1.0437,343900000.0
2009-12-02 12:00:00,1.0437,1.04395,1.04365,1.04385,280100000.0
2009-12-02 12:05:00,1.04385,1.0439,1.04335,1.0435,397000000.0
2009-12-02 12:10:00,1.0435,1.0438,1.0435,1.0435,230600000.0
2009-12-02 12:15:00,1.04355,1.0438,1.04315,1.0437,349400000.0
2009-12-02 12:20:00,1.0437,1.0438,1.0436,1.0436,306800000.0
2009-12-02 12:25:00,1.0436,1.04415,1.04355,1.04415,1183500000.0
2009-12-02 12:30:00,1.04415,1.04445,1.0441,1.0442,385900000.0
2009-12-02 12:35:00,1.04369,1.0448,1.04355,1.04475,871500000.0
2009-12-02 12:40:00,1.0447,1.0449,1.04445,1.0446,518400001.0
2009-12-02 12:45:00,1.04465,1.04525,1.0444,1.04515,677700000.0
2009-12-02 12:50:00,1.04515,1.04615,1.04505,1.04515,948499999.0
2009-12-02 12:55:00,1.04515,1.04535,1.04435,1.04445,492600000.0
2009-12-02 13:00:00,1.04445,1.0451,1.0442,1.0443,885300001.0
2009-12-02 13:05:00,1.0443,1.0445,1.044,1.0442,482900000.0
2009-12-02 13:10:00,1.0442,1.0454,1.0442,1.04515,761900000.0
2009-12-02 13:15:00,1.0451,1.04545,1.0447,1.04545,665099999.0
2009-12-02 13:20:00,1.04545,1.04605,1.0453,1.0458,385500000.0
2009-12-02 13:25:00,1.04585,1.0462,1.0455,1.04595,804100000.0
2009-12-02 13:30:00,1.04595,1.04635,1.04575,1.04595,974899999.0
2009-12-02 13:35:00,1.04595,1.0467,1.04585,1.04655,529600000.0
2009-12-02 13:40:00,1.04655,1.0466,1.0464,1.04655,154000000.0
2009-12-02 13:45:00,1.0465,1.04655,1.0463,1.04635,474600000.0
2009-12-02 13:50:00,1.0464,1.0464,1.04575,1.04605,591800000.0
2009-12-02 13:55:00,1.04605,1.0466,1.04585,1.0459,537100000.0
2009-12-02 14:00:00,1.04585,1.04615,1.0458,1.0461,462099999.0
2009-12-02 14:05:00,1.0461,1.0466,1.0458,1.0466,428300000.0
2009-12-02 14:10:00,1.0466,1.0466,1.04595,1.04595,453800000.0
2009-12-02 14:15:00,1.04595,1.04655,1.0458,1.04655,448200000.0
2009-12-02 14:20:00,1.0465,1.0467,1.0461,1.04615,358000000.0
2009-12-02 14:25:00,1.0462,1.04635,1.0461,1.04625,327300000.0
2009-12-02 14:30:00,1.04625,1.04655,1.04585,1.04585,588400000.0
2009-12-02 14:35:00,1.04585,1.0461,1.04535,1.0459,654900000.0
2009-12-02 14:40:00,1.04595,1.04605,1.04565,1.0457,345100000.0
2009-12-02 14:45:00,1.04585,1.0459,1.0455,1.04555,398899999.0
2009-12-02 14:50:00,1.04555,1.04575,1.04515,1.04525,504800000.0
2009-12-02 14:55:00,1.04525,1.04525,1.0449,1.0449,419100000.0
2009-12-02 15:00:00,1.0449,1.045,1.044,1.04495,610600000.0
2009-12-02 15:05:00,1.04495,1.04495,1.04385,1.0445,657300000.0
2009-12-02 15:10:00,1.04445,1.0446,1.04395,1.0443,928900000.0
2009-12-02 15:15:00,1.0444,1.0452,1.0443,1.04465,757099999.0
2009-12-02 15:20:00,1.04465,1.0455,1.0446,1.0446,1050200000.0
2009-12-02 15:25:00,1.0447,1.0454,1.04455,1.0454,333400000.0
2009-12-02 15:30:00,1.0454,1.04625,1.04505,1.04535,1178700000.0
2009-12-02 15:35:00,1.04535,1.0462,1.04525,1.0455,1006500000.0
2009-12-02 15:40:00,1.0455,1.04575,1.04515,1.04565,627300001.0
2009-12-02 15:45:00,1.0456,1.04635,1.04545,1.04625,1163500000.0
2009-12-02 15:50:00,1.04625,1.04775,1.04625,1.0476,879100000.0
2009-12-02 15:55:00,1.0477,1.04835,1.0473,1.0479,1009900000.0
2009-12-02 16:00:00,1.04785,1.04785,1.0466,1.0469,1277400000.0
2009-12-02 16:05:00,1.04695,1.0478,1.04695,1.0471,655500001.0
2009-12-02 16:10:00,1.04715,1.0481,1.04705,1.04785,1244500000.0
2009-12-02 16:15:00,1.04785,1.0479,1.04715,1.04725,639900000.0
2009-12-02 16:20:00,1.0473,1.04775,1.0468,1.04685,1094400000.0
2009-12-02 16:25:00,1.0469,1.0472,1.04595,1.04595,787800000.0
2009-12-02 16:30:00,1.0459,1.0466,1.0452,1.04525,1130199998.0
2009-12-02 16:35:00,1.0453,1.0459,1.04505,1.04575,1137900000.0
2009-12-02 16:40:00,1.04575,1.04635,1.04535,1.0463,686800000.0
2009-12-02 16:45:00,1.0463,1.04655,1.0457,1.04615,994400000.0
2009-12-02 16:50:00,1.0462,1.04635,1.0456,1.04615,862000001.0
2009-12-02 16:55:00,1.046,1.04675,1.04595,1.04645,1178000001.0
2009-12-02 17:00:00,1.0465,1.0465,1.04495,1.0452,1233700000.0
2009-12-02 17:05:00,1.0452,1.0455,1.04485,1.04525,852800000.0
2009-12-02 17:10:00,1.04525,1.04525,1.04415,1.04435,1402700001.0
2009-12-02 17:15:00,1.0443,1.04495,1.0442,1.04485,1078699999.0
2009-12-02 17:20:00,1.04475,1.04525,1.04475,1.045,2374199998.0
2009-12-02 17:25:00,1.045,1.04505,1.0445,1.04475,1134599999.0
2009-12-02 17:30:00,1.0449,1.04595,1.0449,1.0455,1382600000.0
2009-12-02 17:35:00,1.0455,1.04615,1.045,1.0452,1444700001.0
2009-12-02 17:40:00,1.04515,1.04585,1.04485,1.04545,765600000.0
2009-12-02 17:45:00,1.04545,1.0457,1.0449,1.04545,847800000.0
2009-12-02 17:50:00,1.04545,1.04565,1.0448,1.04525,1464100000.0
2009-12-02 17:55:00,1.0453,1.04565,1.0449,1.04525,2489199996.0
2009-12-02 18:00:00,1.04525,1.0467,1.0452,1.04625,1579500000.0
2009-12-02 18:05:00,1.04625,1.04735,1.04605,1.04695,1969399998.0
2009-12-02 18:10:00,1.04705,1.04825,1.0468,1.04825,1879800001.0
2009-12-02 18:15:00,1.04825,1.04845,1.04695,1.04735,1578699999.0
2009-12-02 18:20:00,1.04735,1.0475,1.0465,1.04675,1356199999.0
2009-12-02 18:25:00,1.04685,1.0473,1.0467,1.0472,1428700002.0
2009-12-02 18:30:00,1.0472,1.04745,1.04565,1.0463,2486600002.0
2009-12-02 18:35:00,1.0463,1.04675,1.04595,1.04655,1563099999.0
2009-12-02 18:40:00,1.04655,1.047,1.0464,1.04665,1266300001.0
2009-12-02 18:45:00,1.04665,1.04745,1.0462,1.04735,965400000.0
2009-12-02 18:50:00,1.04745,1.0479,1.0471,1.0479,889700000.0
2009-12-02 18:55:00,1.04795,1.04795,1.0465,1.04655,1378899998.0
2009-12-02 19:00:00,1.04655,1.04695,1.04615,1.04685,1232299999.0
2009-12-02 19:05:00,1.04685,1.04815,1.0468,1.04765,1028900001.0
2009-12-02 19:10:00,1.04765,1.0478,1.04715,1.04745,669900000.0
2009-12-02 19:15:00,1.0475,1.0489,1.0472,1.0485,1417399999.0
2009-12-02 19:20:00,1.0485,1.0494,1.0483,1.04925,1332200000.0
2009-12-02 19:25:00,1.04925,1.0496,1.04915,1.04945,2853799995.0
2009-12-02 19:30:00,1.04945,1.0507,1.04945,1.05025,3017900002.0
2009-12-02 19:35:00,1.05025,1.05025,1.0497,1.04995,3222499996.0
2009-12-02 19:40:00,1.0499,1.05005,1.0497,1.0498,1200799999.0
2009-12-02 19:45:00,1.0498,1.0499,1.04925,1.04925,637499999.0
2009-12-02 19:50:00,1.0493,1.04955,1.04925,1.0493,1968899998.0
2009-12-02 19:55:00,1.0493,1.04965,1.0493,1.0494,1084099997.0
2009-12-02 20:00:00,1.0494,1.04965,1.04935,1.04955,1071899996.0
2009-12-02 20:05:00,1.04965,1.05005,1.04965,1.04965,513799998.0
2009-12-02 20:10:00,1.04965,1.05,1.04925,1.04935,376600003.0
2009-12-02 20:15:00,1.04935,1.04955,1.0489,1.04945,1253099998.0
2009-12-02 20:20:00,1.04945,1.0495,1.0491,1.04945,1678400010.0
2009-12-02 20:25:00,1.0494,1.04975,1.0494,1.0496,905200000.0
2009-12-02 20:30:00,1.04955,1.05,1.04955,1.0496,1111700000.0
2009-12-02 20:35:00,1.0495,1.0498,1.0494,1.04955,1466400002.0
2009-12-02 20:40:00,1.04955,1.0497,1.0487,1.04885,1424099999.0
2009-12-02 20:45:00,1.04885,1.04905,1.0485,1.04855,2002000002.0
2009-12-02 20:50:00,1.0486,1.0489,1.0485,1.0488,889399999.0
2009-12-02 20:55:00,1.0488,1.049,1.0486,1.04895,1191700002.0
2009-12-02 21:00:00,1.04895,1.0495,1.04875,1.049,1241900000.0
2009-12-02 21:05:00,1.049,1.04995,1.049,1.0497,1337800004.0
2009-12-02 21:10:00,1.04975,1.05035,1.0491,1.0491,1874000001.0
2009-12-02 21:15:00,1.0491,1.0504,1.04895,1.04985,2310699997.0
2009-12-02 21:20:00,1.0499,1.0504,1.04965,1.05025,1092500001.0
2009-12-02 21:25:00,1.05025,1.0505,1.0499,1.0502,1130099997.0
2009-12-02 21:30:00,1.0502,1.0507,1.05015,1.05065,551700000.0
2009-12-02 21:35:00,1.05065,1.05065,1.05015,1.0505,1546200003.0
2009-12-02 21:40:00,1.0505,1.0515,1.0504,1.05095,1225400001.0
2009-12-02 21:45:00,1.05095,1.05095,1.05,1.05015,1779700006.0
2009-12-02 21:50:00,1.05015,1.05035,1.04995,1.0501,730099999.0
2009-12-02 21:55:00,1.0501,1.05135,1.05005,1.05125,1555100002.0
2009-12-02 22:00:00,1.0512,1.05125,1.05045,1.0507,1216200003.0
2009-12-02 22:05:00,1.0507,1.05115,1.0507,1.0508,533599999.0
2009-12-02 22:10:00,1.05075,1.05125,1.0506,1.0512,897799999.0
2009-12-02 22:15:00,1.05125,1.05125,1.0509,1.0511,565500000.0
2009-12-02 22:20:00,1.0511,1.0513,1.05045,1.05075,908000000.0
2009-12-02 22:25:00,1.05075,1.0508,1.0503,1.05045,902200002.0
2009-12-02 22:30:00,1.05045,1.0506,1.05015,1.05045,884700000.0
2009-12-02 22:35:00,1.05045,1.0512,1.05035,1.05075,586599999.0
2009-12-02 22:40:00,1.05075,1.05095,1.05025,1.05045,1056700000.0
2009-12-02 22:45:00,1.05045,1.05065,1.05015,1.0505,655900000.0
2009-12-02 22:50:00,1.0505,1.0506,1.0502,1.05045,875300000.0
2009-12-02 22:55:00,1.05045,1.05045,1.0501,1.0501,644200000.0
2009-12-02 23:00:00,1.05015,1.0509,1.05005,1.05085,432300000.0
2009-12-02 23:05:00,1.05085,1.05115,1.0506,1.05085,307300000.0
2009-12-02 23:10:00,1.05075,1.05145,1.0507,1.05115,711200000.0
2009-12-02 23:15:00,1.05125,1.05145,1.0506,1.0508,342200000.0
2009-12-02 23:20:00,1.0508,1.05095,1.0506,1.05085,319100000.0
2009-12-02 23:25:00,1.0509,1.05145,1.0508,1.0514,494699999.0
2009-12-02 23:30:00,1.0514,1.0514,1.05075,1.05095,554300000.0
2009-12-02 23:35:00,1.05095,1.05135,1.05095,1.0511,177400000.0
2009-12-02 23:40:00,1.0511,1.05125,1.05069,1.05095,168000000.0
2009-12-02 23:45:00,1.051,1.051,1.05075,1.05095,364200000.0
2009-12-02 23:50:00,1.051,1.05115,1.05085,1.0509,174800000.0
2009-12-02 23:55:00,1.0509,1.05105,1.05065,1.05085,199300000.0
2009-12-03 00:00:00,1.05085,1.05125,1.05065,1.05084,41800000.0
2009-12-03 00:05:00,1.051,1.0511,1.05059,1.05085,60000000.0
2009-12-03 00:10:00,1.05043,1.0509,1.05043,1.0509,66800000.0
2009-12-03 00:15:00,1.0509,1.05135,1.05067,1.051,188300000.0
2009-12-03 00:20:00,1.051,1.051,1.0508,1.05095,99400000.0
2009-12-03 00:25:00,1.05063,1.0509,1.0504,1.0504,135800002.0
2009-12-03 00:30:00,1.0507,1.05115,1.05063,1.0508,131500000.0
2009-12-03 00:35:00,1.0508,1.05106,1.05061,1.05087,135800000.0
2009-12-03 00:40:00,1.05095,1.05105,1.05083,1.05095,71800000.0
2009-12-03 00:45:00,1.05095,1.05097,1.05063,1.05095,86400000.0
2009-12-03 00:50:00,1.05095,1.0511,1.0508,1.05095,112200000.0
2009-12-03 00:55:00,1.05095,1.05105,1.0508,1.05105,194600000.0
2009-12-03 01:00:00,1.05085,1.051,1.05045,1.05059,176300000.0
2009-12-03 01:05:00,1.051,1.051,1.0503,1.0504,201500000.0
2009-12-03 01:10:00,1.0504,1.05045,1.0504,1.0504,108000000.0
2009-12-03 01:15:00,1.0504,1.0504,1.0497,1.0497,82400000.0
2009-12-03 01:20:00,1.04975,1.04995,1.04915,1.04915,134800000.0
2009-12-03 01:25:00,1.04915,1.04965,1.04915,1.04945,99400000.0
2009-12-03 01:30:00,1.04945,1.04945,1.04885,1.0494,156900000.0
2009-12-03 01:35:00,1.0494,1.04945,1.0488,1.0493,162100000.0
2009-12-03 01:40:00,1.0493,1.0496,1.0492,1.04945,156800000.0
2009-12-03 01:45:00,1.0495,1.0496,1.0493,1.04935,106100000.0
2009-12-03 01:50:00,1.04935,1.04955,1.0492,1.04955,137200000.0
2009-12-03 01:55:00,1.04955,1.04965,1.04915,1.04915,261600000.0
2009-12-03 02:00:00,1.04915,1.04965,1.04875,1.049,360800000.0
2009-12-03 02:05:00,1.0489,1.0489,1.04835,1.04835,194800000.0
2009-12-03 02:10:00,1.04825,1.04875,1.04825,1.04845,186100000.0
2009-12-03 02:15:00,1.0484,1.04845,1.0482,1.04825,167300000.0
2009-12-03 02:20:00,1.04825,1.0486,1.0482,1.0486,242800000.0
2009-12-03 02:25:00,1.04845,1.0487,1.0484,1.04855,225800000.0
2009-12-03 02:30:00,1.0485,1.04905,1.04795,1.04885,405400000.0
2009-12-03 02:35:00,1.04885,1.049,1.04845,1.049,174800000.0
2009-12-03 02:40:00,1.04895,1.049,1.04875,1.0488,212300000.0
2009-12-03 02:45:00,1.0488,1.04905,1.04875,1.04875,177200000.0
2009-12-03 02:50:00,1.04875,1.04925,1.04855,1.049,347300000.0
2009-12-03 02:55:00,1.04885,1.04915,1.0485,1.04915,262500000.0
2009-12-03 03:00:00,1.0492,1.04925,1.049,1.04915,199000000.0
2009-12-03 03:05:00,1.04915,1.0499,1.04915,1.0497,202800000.0
2009-12-03 03:10:00,1.0497,1.04975,1.0496,1.0497,200000000.0
2009-12-03 03:15:00,1.0497,1.0502,1.0497,1.0501,281900001.0
2009-12-03 03:20:00,1.0501,1.0501,1.0499,1.05,124100000.0
2009-12-03 03:25:00,1.04995,1.05005,1.0499,1.04995,136800000.0
2009-12-03 03:30:00,1.05005,1.05005,1.04955,1.0497,207600000.0
2009-12-03 03:35:00,1.0497,1.0498,1.04965,1.04975,48500000.0
2009-12-03 03:40:00,1.04975,1.04975,1.0491,1.0492,180600000.0
2009-12-03 03:45:00,1.0492,1.04945,1.049,1.04945,154000000.0
2009-12-03 03:50:00,1.04945,1.0496,1.04935,1.0494,299600000.0
2009-12-03 03:55:00,1.0494,1.04955,1.04935,1.04955,341900000.0
2009-12-03 04:00:00,1.04955,1.05025,1.0489,1.04925,230600000.0
2009-12-03 04:05:00,1.0493,1.0494,1.04915,1.0492,68200000.0
2009-12-03 04:10:00,1.04915,1.04935,1.04915,1.0492,70900000.0
2009-12-03 04:15:00,1.0492,1.0494,1.04915,1.0494,43300000.0
2009-12-03 04:20:00,1.0493,1.0495,1.04925,1.0493,126800000.0
2009-12-03 04:25:00,1.0493,1.0495,1.0492,1.0495,302300000.0
2009-12-03 04:30:00,1.0495,1.04955,1.0492,1.04935,159100000.0
2009-12-03 04:35:00,1.04935,1.04945,1.0491,1.0491,98200000.0
2009-12-03 04:40:00,1.04883,1.0491,1.04858,1.04895,557300000.0
2009-12-03 04:45:00,1.04885,1.04885,1.04825,1.0485,321000000.0
2009-12-03 04:50:00,1.0485,1.04855,1.04845,1.04845,97900000.0
2009-12-03 04:55:00,1.04845,1.04905,1.04845,1.04895,214900000.0
2009-12-03 05:00:00,1.04895,1.04895,1.0486,1.0487,257900000.0
2009-12-03 05:05:00,1.0487,1.04875,1.04822,1.04875,464200000.0
2009-12-03 05:10:00,1.04875,1.04875,1.04845,1.0485,131300000.0
2009-12-03 05:15:00,1.0485,1.0488,1.04831,1.04838,346500000.0
2009-12-03 05:20:00,1.0483,1.04875,1.0483,1.0485,241500000.0
2009-12-03 05:25:00,1.04855,1.04855,1.0483,1.04845,260200000.0
2009-12-03 05:30:00,1.04845,1.04845,1.04835,1.0484,113800000.0
2009-12-03 05:35:00,1.0484,1.049,1.0484,1.0489,198500000.0
2009-12-03 05:40:00,1.0489,1.04895,1.0488,1.04885,97200000.0
2009-12-03 05:45:00,1.04885,1.04905,1.0488,1.049,95400000.0
2009-12-03 05:50:00,1.049,1.049,1.04845,1.04855,135000000.0
2009-12-03 05:55:00,1.0486,1.0486,1.04815,1.0484,89400000.0
2009-12-03 06:00:00,1.0484,1.0485,1.04835,1.0485,55900000.0
2009-12-03 06:05:00,1.04855,1.04935,1.04855,1.04925,160500000.0
2009-12-03 06:10:00,1.04925,1.04975,1.0492,1.0497,195900000.0
2009-12-03 06:15:00,1.0497,1.04995,1.04965,1.0497,381299998.0
2009-12-03 06:20:00,1.0497,1.0497,1.04955,1.04965,49600000.0
2009-12-03 06:25:00,1.0497,1.0497,1.04925,1.04925,128900000.0
2009-12-03 06:30:00,1.04925,1.04925,1.04895,1.04905,123200000.0
2009-12-03 06:35:00,1.04905,1.04925,1.04905,1.04925,72800000.0
2009-12-03 06:40:00,1.04925,1.0498,1.04915,1.0498,87100000.0
2009-12-03 06:45:00,1.04975,1.04995,1.04965,1.0497,131600000.0
2009-12-03 06:50:00,1.0497,1.0497,1.04925,1.04945,150000000.0
2009-12-03 06:55:00,1.04945,1.05015,1.04945,1.0501,217600000.0
2009-12-03 07:00:00,1.0502,1.05075,1.05015,1.05025,658100000.0
2009-12-03 07:05:00,1.05025,1.05025,1.04985,1.0502,139200000.0
2009-12-03 07:10:00,1.0502,1.05045,1.0502,1.0502,224800000.0
2009-12-03 07:15:00,1.05025,1.05065,1.05016,1.05065,296000000.0
2009-12-03 07:20:00,1.05065,1.05075,1.0505,1.05055,243800000.0
2009-12-03 07:25:00,1.05055,1.05055,1.05018,1.05025,310900000.0
2009-12-03 07:30:00,1.05025,1.05075,1.05025,1.05065,132500000.0
2009-12-03 07:35:00,1.05075,1.051,1.05075,1.05075,241500000.0
2009-12-03 07:40:00,1.05075,1.05075,1.0501,1.0501,420000000.0
2009-12-03 07:45:00,1.0506,1.0506,1.05035,1.05035,172400000.0
2009-12-03 07:50:00,1.05012,1.05035,1.04995,1.05035,262700000.0
2009-12-03 07:55:00,1.05045,1.051,1.05035,1.051,359800000.0
2009-12-03 08:00:00,1.051,1.051,1.05035,1.0504,222600000.0
2009-12-03 08:05:00,1.05035,1.0511,1.05035,1.05085,284900000.0
2009-12-03 08:10:00,1.05085,1.05095,1.0503,1.0503,306900000.0
2009-12-03 08:15:00,1.05035,1.0504,1.04995,1.0501,263500000.0
2009-12-03 08:20:00,1.0501,1.0502,1.0498,1.0498,135500000.0
2009-12-03 08:25:00,1.0497,1.0497,1.04915,1.04945,288400000.0
2009-12-03 08:30:00,1.04945,1.04965,1.04915,1.0492,182600000.0
2009-12-03 08:35:00,1.0492,1.0493,1.049,1.04905,163400000.0
2009-12-03 08:40:00,1.04905,1.0494,1.04905,1.04925,116000000.0
2009-12-03 08:45:00,1.04925,1.04925,1.04905,1.04905,88900000.0
2009-12-03 08:50:00,1.04905,1.04915,1.048,1.04835,255900000.0
2009-12-03 08:55:00,1.04835,1.04855,1.0475,1.04835,449800000.0
2009-12-03 09:00:00,1.04835,1.0489,1.04765,1.0483,343600000.0
2009-12-03 09:05:00,1.0483,1.04865,1.0479,1.0481,513400000.0
2009-12-03 09:10:00,1.0481,1.0488,1.04795,1.0481,495300000.0
2009-12-03 09:15:00,1.04815,1.04845,1.0476,1.04785,701500000.0
2009-12-03 09:20:00,1.04785,1.04805,1.04665,1.04665,593400000.0
2009-12-03 09:25:00,1.04665,1.0472,1.04645,1.04645,614400000.0
2009-12-03 09:30:00,1.04645,1.04735,1.04635,1.04735,611400004.0
2009-12-03 09:35:00,1.04725,1.04725,1.04645,1.0466,312200000.0
2009-12-03 09:40:00,1.0466,1.04725,1.04655,1.04705,417300000.0
2009-12-03 09:45:00,1.04705,1.04705,1.0462,1.04645,395600000.0
2009-12-03 09:50:00,1.0464,1.0467,1.0462,1.04665,639400000.0
2009-12-03 09:55:00,1.04665,1.04685,1.04635,1.04645,443300000.0
2009-12-03 10:00:00,1.04645,1.04735,1.0464,1.04735,421600000.0
2009-12-03 10:05:00,1.04735,1.04765,1.04675,1.0473,547500000.0
2009-12-03 10:10:00,1.0473,1.0482,1.04725,1.04805,437400000.0
2009-12-03 10:15:00,1.04805,1.0481,1.04675,1.04725,645700000.0
2009-12-03 10:20:00,1.04725,1.048,1.04725,1.04745,449800000.0
2009-12-03 10:25:00,1.0474,1.0474,1.0462,1.0464,915500000.0
2009-12-03 10:30:00,1.0464,1.0468,1.04635,1.04665,815600000.0
2009-12-03 10:35:00,1.0466,1.04665,1.04615,1.0464,861199999.0
2009-12-03 10:40:00,1.0464,1.04675,1.04625,1.0466,286500000.0
2009-12-03 10:45:00,1.0466,1.04725,1.04645,1.04715,337200000.0
2009-12-03 10:50:00,1.0472,1.04745,1.047,1.04735,500500000.0
2009-12-03 10:55:00,1.04735,1.04805,1.047,1.04765,703600000.0
2009-12-03 11:00:00,1.04765,1.0485,1.04765,1.04825,524600000.0
2009-12-03 11:05:00,1.04825,1.04855,1.04805,1.0485,464600000.0
2009-12-03 11:10:00,1.0485,1.04885,1.0485,1.04865,355800000.0
2009-12-03 11:15:00,1.0486,1.0494,1.0486,1.04865,542800000.0
2009-12-03 11:20:00,1.04865,1.049,1.04855,1.04865,337700000.0
2009-12-03 11:25:00,1.0487,1.04955,1.0487,1.04955,427700000.0
2009-12-03 11:30:00,1.0495,1.04965,1.04875,1.04885,640600000.0
2009-12-03 11:35:00,1.04885,1.04925,1.04875,1.04895,413400000.0
2009-12-03 11:40:00,1.049,1.0496,1.049,1.04925,255300000.0
2009-12-03 11:45:00,1.04925,1.04935,1.04885,1.0489,451100000.0
2009-12-03 11:50:00,1.04885,1.049,1.0488,1.049,409300000.0
2009-12-03 11:55:00,1.04895,1.049,1.04885,1.04895,161300000.0
2009-12-03 12:00:00,1.04895,1.0491,1.04855,1.04895,444500001.0
2009-12-03 12:05:00,1.04895,1.0491,1.04885,1.04905,255300000.0
2009-12-03 12:10:00,1.04905,1.04955,1.04905,1.04935,521000000.0
2009-12-03 12:15:00,1.04955,1.04985,1.04945,1.04955,875399999.0
2009-12-03 12:20:00,1.04955,1.04995,1.04955,1.04965,547300000.0
2009-12-03 12:25:00,1.04975,1.04975,1.04925,1.0494,528900000.0
2009-12-03 12:30:00,1.04945,1.0505,1.0494,1.0502,516300000.0
2009-12-03 12:35:00,1.05025,1.05045,1.05,1.05015,312300000.0
2009-12-03 12:40:00,1.05015,1.05055,1.04975,1.0499,886000000.0
2009-12-03 12:45:00,1.04985,1.05065,1.04985,1.05055,496900001.0
2009-12-03 12:50:00,1.05055,1.0509,1.0498,1.0501,1242800000.0
2009-12-03 12:55:00,1.0501,1.05035,1.04955,1.04965,759800000.0
2009-12-03 13:00:00,1.0497,1.0502,1.0493,1.05015,728699999.0
2009-12-03 13:05:00,1.0501,1.0501,1.0493,1.0493,168000000.0
2009-12-03 13:10:00,1.0493,1.0499,1.0492,1.04935,276100000.0
2009-12-03 13:15:00,1.04935,1.0494,1.0487,1.0494,334200000.0
2009-12-03 13:20:00,1.0494,1.04975,1.0493,1.04935,497600000.0
2009-12-03 13:25:00,1.04935,1.0494,1.04905,1.04925,252400000.0
2009-12-03 13:30:00,1.04925,1.0494,1.04915,1.04925,234200000.0
2009-12-03 13:35:00,1.0493,1.04965,1.04925,1.04945,764400000.0
2009-12-03 13:40:00,1.0494,1.05005,1.04935,1.05,270000000.0
2009-12-03 13:45:00,1.05,1.0507,1.04995,1.0507,574200000.0
2009-12-03 13:50:00,1.0508,1.05105,1.05025,1.05035,644900000.0
2009-12-03 13:55:00,1.05035,1.05085,1.0502,1.05065,731200000.0
2009-12-03 14:00:00,1.0507,1.0507,1.0503,1.05055,417600000.0
2009-12-03 14:05:00,1.05055,1.05055,1.05025,1.0503,333900000.0
2009-12-03 14:10:00,1.0503,1.05035,1.04995,1.05015,384700000.0
2009-12-03 14:15:00,1.0502,1.05075,1.05015,1.0503,316300000.0
2009-12-03 14:20:00,1.0503,1.05035,1.04975,1.04985,526600000.0
2009-12-03 14:25:00,1.04985,1.04985,1.0497,1.0497,211500000.0
2009-12-03 14:30:00,1.04975,1.04975,1.04925,1.04945,217400000.0
2009-12-03 14:35:00,1.04945,1.04965,1.0493,1.0496,323500000.0
2009-12-03 14:40:00,1.0496,1.04965,1.04945,1.04945,383300000.0
2009-12-03 14:45:00,1.04955,1.0501,1.04945,1.04995,237500000.0
2009-12-03 14:50:00,1.04926,1.0501,1.04916,1.04945,649299999.0
2009-12-03 14:55:00,1.04945,1.04985,1.04925,1.0493,618399999.0
2009-12-03 15:00:00,1.0493,1.04995,1.0493,1.04985,557300000.0
2009-12-03 15:05:00,1.04985,1.0501,1.04945,1.0497,581900000.0
2009-12-03 15:10:00,1.0497,1.0499,1.04935,1.04965,685500000.0
2009-12-03 15:15:00,1.04965,1.04985,1.0495,1.04985,412000000.0
2009-12-03 15:20:00,1.04985,1.0502,1.04945,1.05015,774100000.0
2009-12-03 15:25:00,1.0502,1.05085,1.05005,1.0503,843299999.0
2009-12-03 15:30:00,1.05035,1.05115,1.04945,1.05115,891900000.0
2009-12-03 15:35:00,1.05115,1.05245,1.04995,1.0508,1585899999.0
2009-12-03 15:40:00,1.05085,1.05215,1.05025,1.052,1356300001.0
2009-12-03 15:45:00,1.052,1.0522,1.051,1.05165,1580000000.0
2009-12-03 15:50:00,1.05175,1.05315,1.05105,1.05265,1370400000.0
2009-12-03 15:55:00,1.05265,1.0551,1.05265,1.05445,2223999999.0
2009-12-03 16:00:00,1.0544,1.05465,1.0538,1.05425,1322200000.0
2009-12-03 16:05:00,1.05425,1.05425,1.0531,1.05335,1093200000.0
2009-12-03 16:10:00,1.05335,1.0547,1.05325,1.0546,1082200000.0
2009-12-03 16:15:00,1.0546,1.0555,1.05455,1.0555,1047499999.0
2009-12-03 16:20:00,1.0555,1.05635,1.0546,1.05535,1072400000.0
2009-12-03 16:25:00,1.05525,1.0563,1.0551,1.056,883100000.0
2009-12-03 16:30:00,1.05595,1.0562,1.05445,1.05485,1089300000.0
2009-12-03 16:35:00,1.05485,1.05485,1.054,1.0546,1312700000.0
2009-12-03 16:40:00,1.0546,1.0548,1.054,1.0547,1428700000.0
2009-12-03 16:45:00,1.05465,1.05465,1.05315,1.0534,1502899999.0
2009-12-03 16:50:00,1.05345,1.0547,1.0534,1.0545,1229500000.0
2009-12-03 16:55:00,1.05455,1.05595,1.0543,1.05555,1294000000.0
2009-12-03 17:00:00,1.05555,1.05725,1.05555,1.05685,1385800000.0
2009-12-03 17:05:00,1.05685,1.0573,1.05635,1.05665,1453400000.0
2009-12-03 17:10:00,1.0566,1.05725,1.0562,1.0572,1955400001.0
2009-12-03 17:15:00,1.0572,1.0584,1.0572,1.0582,2505000000.0
2009-12-03 17:20:00,1.0582,1.05835,1.05735,1.05775,1080299999.0
2009-12-03 17:25:00,1.0578,1.05815,1.05715,1.05715,2086000006.0
2009-12-03 17:30:00,1.05715,1.05745,1.0567,1.05695,1381200000.0
2009-12-03 17:35:00,1.05695,1.0577,1.0567,1.05715,1096799999.0
2009-12-03 17:40:00,1.0572,1.05755,1.0568,1.05725,1294199999.0
2009-12-03 17:45:00,1.05725,1.05735,1.05575,1.05595,1939600002.0
2009-12-03 17:50:00,1.05595,1.05635,1.0553,1.056,1352100000.0
2009-12-03 17:55:00,1.056,1.056,1.05405,1.0545,1433499999.0
2009-12-03 18:00:00,1.0545,1.0545,1.05265,1.0533,1550800001.0
2009-12-03 18:05:00,1.05325,1.0537,1.053,1.05335,1066500000.0
2009-12-03 18:10:00,1.05335,1.05355,1.05125,1.0515,1516400001.0
2009-12-03 18:15:00,1.0515,1.05325,1.0515,1.05315,1113900001.0
2009-12-03 18:20:00,1.05315,1.0533,1.0524,1.0527,793800001.0
2009-12-03 18:25:00,1.0527,1.0527,1.05165,1.05225,1040300000.0
2009-12-03 18:30:00,1.0522,1.05325,1.0521,1.0532,880199999.0
2009-12-03 18:35:00,1.0532,1.05445,1.0531,1.0541,1207400000.0
2009-12-03 18:40:00,1.0541,1.05465,1.0536,1.05425,1035100000.0
2009-12-03 18:45:00,1.05425,1.05515,1.0542,1.05455,545700000.0
2009-12-03 18:50:00,1.05455,1.05455,1.0535,1.05385,706000000.0
2009-12-03 18:55:00,1.05385,1.05445,1.05365,1.0539,1113300000.0
2009-12-03 19:00:00,1.0539,1.055,1.0539,1.05475,1585000001.0
2009-12-03 19:05:00,1.0547,1.05535,1.0547,1.055,649100000.0
2009-12-03 19:10:00,1.05505,1.05515,1.054,1.0542,718300000.0
2009-12-03 19:15:00,1.0542,1.05435,1.05385,1.05385,868000002.0
2009-12-03 19:20:00,1.05385,1.0542,1.05325,1.05415,1162500000.0
2009-12-03 19:25:00,1.05415,1.05435,1.05405,1.0543,534000000.0
2009-12-03 19:30:00,1.0543,1.05465,1.0541,1.0545,869600001.0
2009-12-03 19:35:00,1.05445,1.05445,1.05385,1.05385,1009400000.0
2009-12-03 19:40:00,1.05385,1.054,1.05355,1.05365,825800000.0
2009-12-03 19:45:00,1.0536,1.0536,1.05315,1.0533,958900003.0
2009-12-03 19:50:00,1.0533,1.05345,1.0532,1.0533,449700000.0
2009-12-03 19:55:00,1.05335,1.05335,1.0528,1.053,741400002.0
2009-12-03 20:00:00,1.05295,1.0532,1.05285,1.0532,830100000.0
2009-12-03 20:05:00,1.05315,1.05435,1.05315,1.05415,764800002.0
2009-12-03 20:10:00,1.05415,1.0543,1.05385,1.05425,879400001.0
2009-12-03 20:15:00,1.05425,1.05435,1.05355,1.05365,888500001.0
2009-12-03 20:20:00,1.05365,1.0537,1.05315,1.0534,1421700001.0
2009-12-03 20:25:00,1.05335,1.05345,1.05295,1.05325,1232699999.0
2009-12-03 20:30:00,1.05325,1.0534,1.0531,1.05325,376099999.0
2009-12-03 20:35:00,1.0532,1.0533,1.05285,1.053,674200001.0
2009-12-03 20:40:00,1.053,1.0531,1.05275,1.053,552700000.0
2009-12-03 20:45:00,1.053,1.0532,1.0529,1.0529,347400001.0
2009-12-03 20:50:00,1.05285,1.05295,1.0528,1.05285,288400000.0
2009-12-03 20:55:00,1.05285,1.05285,1.05215,1.05215,607700002.0
2009-12-03 21:00:00,1.0522,1.05225,1.0519,1.0521,555100000.0
2009-12-03 21:05:00,1.0521,1.0526,1.0521,1.05255,861699999.0
2009-12-03 21:10:00,1.05255,1.05285,1.05255,1.05255,406500000.0
2009-12-03 21:15:00,1.05265,1.05295,1.05245,1.05285,395000000.0
2009-12-03 21:20:00,1.05285,1.05295,1.0527,1.05285,394200000.0
2009-12-03 21:25:00,1.05285,1.05285,1.0525,1.05275,337900000.0
2009-12-03 21:30:00,1.05275,1.05295,1.05265,1.05265,307900000.0
2009-12-03 21:35:00,1.05265,1.05305,1.05245,1.05305,635099998.0
2009-12-03 21:40:00,1.05305,1.05305,1.0528,1.0528,410400000.0
2009-12-03 21:45:00,1.05285,1.0532,1.05275,1.05305,575199999.0
2009-12-03 21:50:00,1.05305,1.0536,1.053,1.05325,1482999992.0
2009-12-03 21:55:00,1.05325,1.05375,1.0532,1.05345,493300000.0
2009-12-03 22:00:00,1.05345,1.0539,1.0534,1.0538,686400000.0
2009-12-03 22:05:00,1.0538,1.0538,1.05285,1.05285,644000000.0
2009-12-03 22:10:00,1.0528,1.05325,1.0528,1.05325,382100000.0
2009-12-03 22:15:00,1.0532,1.05325,1.05305,1.05315,164500000.0
2009-12-03 22:20:00,1.0531,1.05335,1.0531,1.0533,162600000.0
2009-12-03 22:25:00,1.0533,1.05365,1.0533,1.0535,290100000.0
2009-12-03 22:30:00,1.0535,1.0535,1.05291,1.05345,320100000.0
2009-12-03 22:35:00,1.05345,1.054,1.05345,1.05395,276700000.0
2009-12-03 22:40:00,1.0539,1.0545,1.0538,1.05435,270900000.0
2009-12-03 22:45:00,1.0543,1.055,1.0543,1.05495,1980199999.0
2009-12-03 22:50:00,1.0549,1.0552,1.05455,1.05465,637900000.0
2009-12-03 22:55:00,1.05445,1.055,1.05445,1.0546,807800001.0
2009-12-03 23:00:00,1.0546,1.05495,1.05455,1.05485,261600000.0
2009-12-03 23:05:00,1.05485,1.05525,1.05465,1.0551,594600000.0
2009-12-03 23:10:00,1.0551,1.05525,1.05475,1.0549,223900000.0
2009-12-03 23:15:00,1.05495,1.05505,1.05475,1.05505,145600000.0
2009-12-03 23:20:00,1.05505,1.0551,1.055,1.0551,51900000.0
2009-12-03 23:25:00,1.0551,1.05545,1.055,1.05505,460000000.0
2009-12-03 23:30:00,1.05505,1.0557,1.05495,1.05555,483600000.0
2009-12-03 23:35:00,1.05555,1.05645,1.05535,1.05645,586700000.0
2009-12-03 23:40:00,1.05645,1.05665,1.056,1.05655,235300000.0
2009-12-03 23:45:00,1.05655,1.05745,1.05655,1.05685,253600000.0
2009-12-03 23:50:00,1.05685,1.0575,1.05685,1.0571,361000000.0
2009-12-03 23:55:00,1.0571,1.05745,1.05685,1.05705,263400000.0
2009-12-04 00:00:00,1.057,1.05715,1.0566,1.05695,80400000.0
2009-12-04 00:05:00,1.05705,1.0575,1.05695,1.0575,55700000.0
2009-12-04 00:10:00,1.0575,1.05775,1.05705,1.0572,71600000.0
2009-12-04 00:15:00,1.0573,1.0574,1.057,1.0571,44200000.0
2009-12-04 00:20:00,1.0571,1.05712,1.05658,1.05693,212000000.0
2009-12-04 00:25:00,1.05705,1.0572,1.05659,1.05699,149399997.0
2009-12-04 00:30:00,1.057,1.05714,1.05675,1.05675,118300000.0
2009-12-04 00:35:00,1.05685,1.05705,1.05666,1.05705,118200000.0
2009-12-04 00:40:00,1.05705,1.05705,1.05655,1.05665,122300000.0
2009-12-04 00:45:00,1.05675,1.05675,1.05665,1.05675,81400000.0
2009-12-04 00:50:00,1.05675,1.05765,1.05665,1.0573,51600000.0
2009-12-04 00:55:00,1.05714,1.05735,1.05676,1.05704,322000000.0
2009-12-04 01:00:00,1.05705,1.0573,1.0567,1.05715,79800000.0
2009-12-04 01:05:00,1.05715,1.05725,1.05705,1.0571,57900000.0
2009-12-04 01:10:00,1.0571,1.0571,1.0564,1.05686,325100000.0
2009-12-04 01:15:00,1.05705,1.05705,1.05695,1.057,161600000.0
2009-12-04 01:20:00,1.057,1.057,1.05645,1.0566,211400000.0
2009-12-04 01:25:00,1.0566,1.0566,1.05615,1.05615,151100000.0
2009-12-04 01:30:00,1.0562,1.0565,1.0558,1.05615,350100000.0
2009-12-04 01:35:00,1.05615,1.0562,1.05585,1.05585,187100000.0
2009-12-04 01:40:00,1.05585,1.05605,1.0558,1.05585,166800000.0
2009-12-04 01:45:00,1.05585,1.05585,1.05565,1.05585,157300000.0
2009-12-04 01:50:00,1.05585,1.05635,1.05585,1.05635,123000000.0
2009-12-04 01:55:00,1.0563,1.05645,1.05575,1.05585,236500000.0
2009-12-04 02:00:00,1.05595,1.05635,1.05595,1.05625,232900000.0
2009-12-04 02:05:00,1.05625,1.05665,1.05625,1.05645,158600000.0
2009-12-04 02:10:00,1.05645,1.05675,1.05635,1.05675,162700000.0
2009-12-04 02:15:00,1.05675,1.0573,1.05675,1.057,336000000.0
2009-12-04 02:20:00,1.05705,1.0571,1.05675,1.05675,196300000.0
2009-12-04 02:25:00,1.05675,1.05685,1.05655,1.0566,100200000.0
2009-12-04 02:30:00,1.0567,1.05705,1.0565,1.05695,276700000.0
2009-12-04 02:35:00,1.05695,1.05725,1.05676,1.05689,142500000.0
2009-12-04 02:40:00,1.05725,1.05735,1.05673,1.0573,69000000.0
2009-12-04 02:45:00,1.0573,1.05765,1.0572,1.0574,201400000.0
2009-12-04 02:50:00,1.0574,1.0574,1.05705,1.05705,60000000.0
2009-12-04 02:55:00,1.05705,1.05715,1.0568,1.05705,138000000.0
2009-12-04 03:00:00,1.05705,1.0574,1.0569,1.057,215000000.0
2009-12-04 03:05:00,1.057,1.057,1.0566,1.05675,126200000.0
2009-12-04 03:10:00,1.05675,1.05675,1.0564,1.0567,125800000.0
2009-12-04 03:15:00,1.0567,1.0568,1.0563,1.05675,167800000.0
2009-12-04 03:20:00,1.05675,1.05675,1.0561,1.05615,149300000.0
2009-12-04 03:25:00,1.05615,1.05665,1.05605,1.0566,213100000.0
2009-12-04 03:30:00,1.05665,1.0568,1.05665,1.0568,49800000.0
2009-12-04 03:35:00,1.05675,1.0568,1.0565,1.05655,97600000.0
2009-12-04 03:40:00,1.05655,1.0566,1.05605,1.05655,92000000.0
2009-12-04 03:45:00,1.05655,1.05655,1.0562,1.0562,99200000.0
2009-12-04 03:50:00,1.0562,1.05625,1.0561,1.0562,121000000.0
2009-12-04 03:55:00,1.0562,1.0564,1.05615,1.05635,107100000.0
2009-12-04 04:00:00,1.05635,1.05655,1.0563,1.05655,151300000.0
2009-12-04 04:05:00,1.05655,1.05655,1.05635,1.0565,157500000.0
2009-12-04 04:10:00,1.0565,1.05675,1.0565,1.05665,78100000.0
2009-12-04 04:15:00,1.05665,1.0568,1.05665,1.0568,113200000.0
2009-12-04 04:20:00,1.0568,1.05685,1.05646,1.0567,74800000.0
2009-12-04 04:25:00,1.0567,1.0568,1.0567,1.05675,69100000.0
2009-12-04 04:30:00,1.05675,1.0568,1.0564,1.0568,69500000.0
2009-12-04 04:35:00,1.0568,1.0568,1.056,1.0564,100100000.0
2009-12-04 04:40:00,1.0564,1.0565,1.0562,1.0564,85600000.0
2009-12-04 04:45:00,1.0564,1.05645,1.0563,1.05645,76000000.0
2009-12-04 04:50:00,1.05645,1.05645,1.05635,1.0564,67400000.0
2009-12-04 04:55:00,1.0564,1.05645,1.056,1.05618,452000000.0
2009-12-04 05:00:00,1.0564,1.0564,1.05613,1.0564,88300000.0
2009-12-04 05:05:00,1.0564,1.05645,1.0564,1.0564,54800000.0
2009-12-04 05:10:00,1.0564,1.05645,1.0563,1.05635,92700000.0
2009-12-04 05:15:00,1.05635,1.05665,1.0563,1.05665,129000000.0
2009-12-04 05:20:00,1.0566,1.05675,1.0563,1.05653,289600000.0
2009-12-04 05:25:00,1.05675,1.05675,1.0561,1.05635,48100000.0
2009-12-04 05:30:00,1.05635,1.05645,1.05605,1.0562,109400000.0
2009-12-04 05:35:00,1.0562,1.05635,1.0558,1.0563,236100000.0
2009-12-04 05:40:00,1.0563,1.0563,1.05583,1.056,158800000.0
2009-12-04 05:45:00,1.056,1.05605,1.05564,1.056,65700000.0
2009-12-04 05:50:00,1.056,1.0562,1.05585,1.05615,110400000.0
2009-12-04 05:55:00,1.05615,1.05635,1.0558,1.056,153500000.0
2009-12-04 06:00:00,1.056,1.05605,1.0559,1.056,97200000.0
2009-12-04 06:05:00,1.05605,1.0564,1.05605,1.0564,81300000.0
2009-12-04 06:10:00,1.05633,1.05665,1.05625,1.05645,238000000.0
2009-12-04 06:15:00,1.05645,1.0565,1.05601,1.0565,415300002.0
2009-12-04 06:20:00,1.0565,1.0566,1.0563,1.05645,79300000.0
2009-12-04 06:25:00,1.05645,1.0567,1.05645,1.05665,104900000.0
2009-12-04 06:30:00,1.05675,1.0569,1.0566,1.0566,120000000.0
2009-12-04 06:35:00,1.0566,1.0566,1.05612,1.05655,383800000.0
2009-12-04 06:40:00,1.05644,1.0565,1.05611,1.0565,826900000.0
2009-12-04 06:45:00,1.05645,1.0567,1.0561,1.05665,543800000.0
2009-12-04 06:50:00,1.0567,1.0567,1.0564,1.0564,138800000.0
2009-12-04 06:55:00,1.0564,1.05645,1.05599,1.05626,99200000.0
2009-12-04 07:00:00,1.05635,1.05635,1.0555,1.05555,187100000.0
2009-12-04 07:05:00,1.05555,1.05565,1.0555,1.05565,65500000.0
2009-12-04 07:10:00,1.05575,1.05575,1.05539,1.05555,739299998.0
2009-12-04 07:15:00,1.05565,1.05645,1.0556,1.05645,229600000.0
2009-12-04 07:20:00,1.0564,1.05645,1.05584,1.0561,372000000.0
2009-12-04 07:25:00,1.05625,1.0566,1.05625,1.05655,160400000.0
2009-12-04 07:30:00,1.0565,1.0565,1.0564,1.05645,155200000.0
2009-12-04 07:35:00,1.05645,1.0572,1.05645,1.05715,207400000.0
2009-12-04 07:40:00,1.05715,1.0572,1.05673,1.05715,450000002.0
2009-12-04 07:45:00,1.05715,1.05725,1.05688,1.0572,275000000.0
2009-12-04 07:50:00,1.0571,1.05715,1.05695,1.05715,69800000.0
2009-12-04 07:55:00,1.0571,1.05725,1.05705,1.05725,130000000.0
2009-12-04 08:00:00,1.05725,1.05725,1.05668,1.05715,321600000.0
2009-12-04 08:05:00,1.05725,1.05725,1.05663,1.05663,84300000.0
2009-12-04 08:10:00,1.05715,1.0572,1.05645,1.0565,191700000.0
2009-12-04 08:15:00,1.05618,1.05675,1.05613,1.05675,271400000.0
2009-12-04 08:20:00,1.05675,1.05715,1.05675,1.05705,98000000.0
2009-12-04 08:25:00,1.05705,1.05725,1.0568,1.0571,100600000.0
2009-12-04 08:30:00,1.0571,1.0571,1.05655,1.05655,111200000.0
2009-12-04 08:35:00,1.05655,1.05655,1.0559,1.0559,88600000.0
2009-12-04 08:40:00,1.0559,1.0559,1.0551,1.05535,404000000.0
2009-12-04 08:45:00,1.0553,1.05575,1.0553,1.0556,175500000.0
2009-12-04 08:50:00,1.05565,1.0561,1.05565,1.05595,395500000.0
2009-12-04 08:55:00,1.05595,1.05595,1.05535,1.05535,235000000.0
2009-12-04 09:00:00,1.05535,1.05535,1.05475,1.05485,485400000.0
2009-12-04 09:05:00,1.05485,1.0551,1.05435,1.0545,442100000.0
2009-12-04 09:10:00,1.0546,1.0547,1.05435,1.0545,366800000.0
2009-12-04 09:15:00,1.0545,1.0549,1.05435,1.05435,173500000.0
2009-12-04 09:20:00,1.0544,1.05475,1.05382,1.05408,473400000.0
2009-12-04 09:25:00,1.0544,1.0544,1.0534,1.05355,324700000.0
2009-12-04 09:30:00,1.05355,1.05395,1.0534,1.05385,814200000.0
2009-12-04 09:35:00,1.05385,1.05405,1.0534,1.05385,317100001.0
2009-12-04 09:40:00,1.0539,1.0546,1.0538,1.0546,405700000.0
2009-12-04 09:45:00,1.05465,1.05465,1.0543,1.0544,307500000.0
2009-12-04 09:50:00,1.05435,1.05525,1.0543,1.05505,517600000.0
2009-12-04 09:55:00,1.05505,1.05565,1.05445,1.05445,489700000.0
2009-12-04 10:00:00,1.05445,1.0558,1.05425,1.05545,827599998.0
2009-12-04 10:05:00,1.05545,1.05655,1.05545,1.05645,971900000.0
2009-12-04 10:10:00,1.0565,1.05685,1.05555,1.05605,846800000.0
2009-12-04 10:15:00,1.05605,1.05605,1.05525,1.05605,797400000.0
2009-12-04 10:20:00,1.05615,1.0567,1.056,1.05655,733799999.0
2009-12-04 10:25:00,1.05655,1.05695,1.05615,1.05695,651800000.0
2009-12-04 10:30:00,1.05695,1.05695,1.0563,1.0566,668800000.0
2009-12-04 10:35:00,1.05665,1.0571,1.0566,1.05695,554300000.0
2009-12-04 10:40:00,1.05695,1.05705,1.0557,1.0559,826200000.0
2009-12-04 10:45:00,1.0559,1.056,1.0549,1.0551,509500000.0
2009-12-04 10:50:00,1.0551,1.05535,1.05475,1.0548,293600000.0
2009-12-04 10:55:00,1.05475,1.0552,1.05475,1.05485,308400000.0
2009-12-04 11:00:00,1.05485,1.05485,1.05445,1.0546,376900000.0
2009-12-04 11:05:00,1.0546,1.05475,1.05435,1.05455,194000000.0
2009-12-04 11:10:00,1.05455,1.0553,1.05455,1.05525,206800000.0
2009-12-04 11:15:00,1.05525,1.0556,1.05515,1.05515,248300000.0
2009-12-04 11:20:00,1.05515,1.05535,1.0547,1.05495,227000000.0
2009-12-04 11:25:00,1.05495,1.05525,1.05495,1.05515,341500000.0
2009-12-04 11:30:00,1.0551,1.05545,1.05495,1.05495,610700001.0
2009-12-04 11:35:00,1.055,1.055,1.0548,1.055,238100000.0
2009-12-04 11:40:00,1.05505,1.05515,1.05445,1.05505,431800000.0
2009-12-04 11:45:00,1.05505,1.05515,1.0548,1.0548,365100000.0
2009-12-04 11:50:00,1.0548,1.05485,1.0543,1.0543,483399999.0
2009-12-04 11:55:00,1.05435,1.0547,1.0543,1.0547,212100000.0
2009-12-04 12:00:00,1.0547,1.05505,1.05465,1.055,407900000.0
2009-12-04 12:05:00,1.055,1.05545,1.055,1.05535,276500000.0
2009-12-04 12:10:00,1.05535,1.05545,1.05495,1.05505,528900000.0
2009-12-04 12:15:00,1.05505,1.05515,1.055,1.05505,356800000.0
2009-12-04 12:20:00,1.05505,1.0551,1.05485,1.0549,500399998.0
2009-12-04 12:25:00,1.05455,1.05545,1.05431,1.05545,556600000.0
2009-12-04 12:30:00,1.05545,1.05565,1.05485,1.05495,773800000.0
2009-12-04 12:35:00,1.05495,1.05545,1.05495,1.0551,559700000.0
2009-12-04 12:40:00,1.0551,1.05555,1.0551,1.05545,334400000.0
2009-12-04 12:45:00,1.05535,1.0554,1.05478,1.0551,524500000.0
2009-12-04 12:50:00,1.0551,1.05535,1.05485,1.05495,587500000.0
2009-12-04 12:55:00,1.05495,1.05505,1.0548,1.055,409200000.0
2009-12-04 13:00:00,1.055,1.0552,1.05485,1.0549,676550000.0
2009-12-04 13:05:00,1.0549,1.05495,1.0548,1.0549,244800000.0
2009-12-04 13:10:00,1.05485,1.0551,1.05435,1.05435,1704619947.0
2009-12-04 13:15:00,1.0543,1.0547,1.0543,1.0547,484300000.0
2009-12-04 13:20:00,1.05465,1.05465,1.05405,1.05415,678700000.0
2009-12-04 13:25:00,1.05415,1.05425,1.05395,1.0541,311400000.0
2009-12-04 13:30:00,1.0541,1.0542,1.0535,1.05385,610600000.0
2009-12-04 13:35:00,1.05385,1.05385,1.0532,1.05325,501300000.0
2009-12-04 13:40:00,1.05325,1.05395,1.05325,1.05365,719899999.0
2009-12-04 13:45:00,1.05365,1.05375,1.05335,1.05365,579700000.0
2009-12-04 13:50:00,1.0538,1.0538,1.0532,1.05325,864999996.0
2009-12-04 13:55:00,1.05325,1.0535,1.05275,1.05285,705300000.0
2009-12-04 14:00:00,1.05255,1.05255,1.04815,1.0492,1705899999.0
2009-12-04 14:05:00,1.04925,1.04955,1.0483,1.04845,1059400000.0
2009-12-04 14:10:00,1.04845,1.0486,1.048,1.04845,1426699995.0
2009-12-04 14:15:00,1.04845,1.0487,1.04755,1.04775,1864400001.0
2009-12-04 14:20:00,1.04775,1.04775,1.04675,1.0471,1221200001.0
2009-12-04 14:25:00,1.0471,1.04765,1.04675,1.0475,1021500000.0
2009-12-04 14:30:00,1.0474,1.0476,1.04675,1.04675,1108900002.0
2009-12-04 14:35:00,1.0468,1.04695,1.04585,1.0462,1696099999.0
2009-12-04 14:40:00,1.0463,1.0464,1.04575,1.04625,2362800006.0
2009-12-04 14:45:00,1.04625,1.04695,1.04605,1.04655,653400001.0
2009-12-04 14:50:00,1.04655,1.04705,1.04655,1.04695,1125599999.0
2009-12-04 14:55:00,1.04695,1.047,1.0466,1.0467,1072100000.0
2009-12-04 15:00:00,1.0467,1.0469,1.0464,1.04675,818400000.0
2009-12-04 15:05:00,1.04675,1.04715,1.04675,1.047,602000000.0
2009-12-04 15:10:00,1.04705,1.0471,1.04685,1.04695,1519799993.0
2009-12-04 15:15:00,1.0469,1.0472,1.04685,1.04705,754400000.0
2009-12-04 15:20:00,1.04705,1.04715,1.04675,1.04685,2017000001.0
2009-12-04 15:25:00,1.04685,1.0479,1.04675,1.0477,1350900000.0
2009-12-04 15:30:00,1.04775,1.04775,1.0433,1.04465,1457400000.0
2009-12-04 15:35:00,1.0447,1.04855,1.0443,1.0476,2259499999.0
2009-12-04 15:40:00,1.0476,1.0489,1.04745,1.0479,1598500000.0
2009-12-04 15:45:00,1.0479,1.04855,1.0466,1.04725,1887000000.0
2009-12-04 15:50:00,1.0473,1.04835,1.0464,1.04645,2442800002.0
2009-12-04 15:55:00,1.04645,1.0498,1.0463,1.04875,1891199999.0
2009-12-04 16:00:00,1.04875,1.05155,1.04805,1.04965,1606600000.0
2009-12-04 16:05:00,1.04965,1.04965,1.04805,1.04805,2600400001.0
2009-12-04 16:10:00,1.04805,1.0487,1.04775,1.04845,1925699999.0
2009-12-04 16:15:00,1.0485,1.0486,1.047,1.0478,2390600008.0
2009-12-04 16:20:00,1.0478,1.04815,1.04715,1.04795,2970800002.0
2009-12-04 16:25:00,1.04805,1.04815,1.04645,1.04675,2921200003.0
2009-12-04 16:30:00,1.04675,1.04715,1.0462,1.04705,2676200000.0
2009-12-04 16:35:00,1.0471,1.04735,1.04555,1.04555,1912399999.0
2009-12-04 16:40:00,1.04555,1.04665,1.04475,1.0464,3422999998.0
2009-12-04 16:45:00,1.04615,1.04615,1.04505,1.04515,3461599997.0
2009-12-04 16:50:00,1.04515,1.0463,1.04505,1.04615,2889699998.0
2009-12-04 16:55:00,1.04615,1.0471,1.04565,1.0468,1121200001.0
2009-12-04 17:00:00,1.0468,1.05025,1.0466,1.0502,2596400000.0
2009-12-04 17:05:00,1.05025,1.0508,1.04945,1.04945,3808900005.0
2009-12-04 17:10:00,1.04945,1.0504,1.0493,1.04975,3197700001.0
2009-12-04 17:15:00,1.04975,1.05015,1.0493,1.04945,2933700005.0
2009-12-04 17:20:00,1.04945,1.05035,1.04915,1.0502,2594499994.0
2009-12-04 17:25:00,1.0502,1.05055,1.0498,1.05055,1940300000.0
2009-12-04 17:30:00,1.0505,1.05165,1.0505,1.0512,1482300000.0
2009-12-04 17:35:00,1.0512,1.0517,1.0508,1.05085,1794800001.0
2009-12-04 17:40:00,1.05085,1.05175,1.0508,1.0511,1630900001.0
2009-12-04 17:45:00,1.05105,1.0514,1.0505,1.05085,3218800001.0
2009-12-04 17:50:00,1.0509,1.05185,1.05085,1.051,1168200000.0
2009-12-04 17:55:00,1.051,1.0518,1.05005,1.05005,2452300000.0
2009-12-04 18:00:00,1.05005,1.0512,1.04975,1.04995,1804000000.0
2009-12-04 18:05:00,1.04995,1.0502,1.04905,1.0492,2757100001.0
2009-12-04 18:10:00,1.04915,1.04915,1.048,1.0481,2964200004.0
2009-12-04 18:15:00,1.04815,1.04965,1.04815,1.0496,2435400003.0
2009-12-04 18:20:00,1.0496,1.05075,1.0495,1.0499,2199500001.0
2009-12-04 18:25:00,1.0499,1.0519,1.04975,1.05185,2596400001.0
2009-12-04 18:30:00,1.05185,1.05225,1.0512,1.05185,3606399990.0
2009-12-04 18:35:00,1.05185,1.0532,1.05155,1.05255,2168099997.0
2009-12-04 18:40:00,1.05255,1.0534,1.05255,1.0533,1971900000.0
2009-12-04 18:45:00,1.0533,1.0543,1.05265,1.0528,3332399995.0
2009-12-04 18:50:00,1.0528,1.05335,1.052,1.0522,2937500001.0
2009-12-04 18:55:00,1.0522,1.05305,1.0514,1.05155,1819300001.0
2009-12-04 19:00:00,1.05155,1.05205,1.05115,1.0517,1304500000.0
2009-12-04 19:05:00,1.0517,1.05225,1.0516,1.05165,1677000001.0
2009-12-04 19:10:00,1.0516,1.05265,1.05155,1.05255,1408799999.0
2009-12-04 19:15:00,1.05255,1.0528,1.0521,1.05255,1600300003.0
2009-12-04 19:20:00,1.05255,1.0532,1.05225,1.0529,2358800002.0
2009-12-04 19:25:00,1.0529,1.05305,1.0525,1.0525,1963500004.0
2009-12-04 19:30:00,1.0525,1.05265,1.0522,1.05235,1511200000.0
2009-12-04 19:35:00,1.05235,1.05235,1.0519,1.05205,1422999997.0
2009-12-04 19:40:00,1.052,1.05255,1.052,1.0524,1325000000.0
2009-12-04 19:45:00,1.0524,1.05255,1.0521,1.0524,1039700000.0
2009-12-04 19:50:00,1.0524,1.0524,1.052,1.05215,664600003.0
2009-12-04 19:55:00,1.0521,1.05245,1.05185,1.05185,1267500002.0
2009-12-04 20:00:00,1.05185,1.05245,1.0518,1.05225,976899998.0
2009-12-04 20:05:00,1.05225,1.05325,1.05225,1.0531,995600000.0
2009-12-04 20:10:00,1.05315,1.0542,1.053,1.05405,1296800001.0
2009-12-04 20:15:00,1.05405,1.0541,1.0537,1.0537,673900001.0
2009-12-04 20:20:00,1.0537,1.05435,1.0536,1.0541,590499999.0
2009-12-04 20:25:00,1.05415,1.0552,1.0541,1.05495,1378800001.0
2009-12-04 20:30:00,1.05505,1.0556,1.05475,1.05475,1027900000.0
2009-12-04 20:35:00,1.05475,1.05565,1.05455,1.05565,1043400001.0
2009-12-04 20:40:00,1.05565,1.05565,1.05465,1.0553,1312899997.0
2009-12-04 20:45:00,1.0553,1.05595,1.0553,1.05585,1023899999.0
2009-12-04 20:50:00,1.05585,1.0573,1.0557,1.05675,3176500003.0
2009-12-04 20:55:00,1.05675,1.05735,1.05625,1.05695,954100001.0
2009-12-04 21:00:00,1.05695,1.0572,1.0566,1.05675,1701900001.0
2009-12-04 21:05:00,1.05675,1.05785,1.05665,1.05765,1735899999.0
2009-12-04 21:10:00,1.05765,1.05795,1.05715,1.05775,1659899998.0
2009-12-04 21:15:00,1.05775,1.05805,1.05765,1.0577,2396600008.0
2009-12-04 21:20:00,1.05765,1.058,1.05755,1.05795,2142400006.0
2009-12-04 21:25:00,1.05795,1.05795,1.05755,1.05765,2297499997.0
2009-12-04 21:30:00,1.05765,1.0578,1.05695,1.05705,1475400000.0
2009-12-04 21:35:00,1.05705,1.0576,1.0562,1.05735,1972300001.0
2009-12-04 21:40:00,1.05735,1.058,1.05725,1.05745,2479000000.0
2009-12-04 21:45:00,1.05745,1.05905,1.05705,1.05865,2779299997.0
2009-12-04 21:50:00,1.05865,1.0593,1.0586,1.05895,1987200000.0
2009-12-04 21:55:00,1.05895,1.05955,1.05885,1.0592,2355999998.0
2009-12-04 22:00:00,1.0592,1.05955,1.0583,1.05855,1220999999.0
2009-12-04 22:05:00,1.05855,1.05875,1.05775,1.05865,1434699999.0
2009-12-04 22:10:00,1.05875,1.0588,1.05805,1.05815,857700000.0
2009-12-04 22:15:00,1.05815,1.0589,1.05815,1.05845,447100000.0
2009-12-04 22:20:00,1.05845,1.05845,1.0577,1.0578,1456399999.0
2009-12-04 22:25:00,1.05775,1.05775,1.0568,1.05705,1066500000.0
2009-12-04 22:30:00,1.05705,1.0577,1.0568,1.05765,580700000.0
2009-12-04 22:35:00,1.05765,1.05805,1.05755,1.05785,552600000.0
2009-12-04 22:40:00,1.05785,1.05835,1.0578,1.05805,670200000.0
2009-12-04 22:45:00,1.05805,1.05875,1.058,1.0584,487800000.0
2009-12-04 22:50:00,1.0584,1.05915,1.0582,1.0587,559900000.0
2009-12-04 22:55:00,1.0587,1.0588,1.0578,1.05785,833300000.0
2009-12-04 23:00:00,1.0578,1.05785,1.05695,1.05745,488000000.0
2009-12-04 23:05:00,1.05745,1.05775,1.05715,1.05715,314200000.0
2009-12-04 23:10:00,1.05715,1.05735,1.05715,1.05725,213700000.0
2009-12-04 23:15:00,1.05725,1.05725,1.0571,1.05725,342600000.0
2009-12-04 23:20:00,1.05725,1.0575,1.0571,1.05715,701200000.0
2009-12-04 23:25:00,1.05715,1.05755,1.05715,1.05755,351100000.0
2009-12-04 23:30:00,1.0575,1.05825,1.0575,1.0582,216100000.0
2009-12-04 23:35:00,1.0582,1.05825,1.05755,1.05775,242500000.0
2009-12-04 23:40:00,1.05775,1.05805,1.0576,1.0577,201800000.0
2009-12-04 23:45:00,1.0577,1.05775,1.05745,1.05765,291600000.0
2009-12-04 23:50:00,1.05775,1.0578,1.0574,1.0575,298200000.0
2009-12-04 23:55:00,1.05755,1.05795,1.05745,1.05765,266500000.0
2009-12-07 00:00:00,1.05587,1.05639,1.05587,1.05639,521000000.0
2009-12-07 00:05:00,1.05637,1.05667,1.05628,1.0565,521000000.0
2009-12-07 00:10:00,1.05647,1.0566,1.05644,1.05648,521000000.0
2009-12-07 00:15:00,1.05645,1.0566,1.05637,1.05637,521000000.0
2009-12-07 00:20:00,1.05639,1.05666,1.05633,1.05665,521000000.0
2009-12-07 00:25:00,1.05666,1.05721,1.05663,1.05721,521000000.0
2009-12-07 00:30:00,1.05716,1.05774,1.05708,1.05774,521000000.0
2009-12-07 00:35:00,1.05773,1.05775,1.0572,1.05729,521000000.0
2009-12-07 00:40:00,1.05732,1.05745,1.05703,1.05709,521000000.0
2009-12-07 00:45:00,1.05709,1.05725,1.05692,1.05692,521000000.0
2009-12-07 00:50:00,1.05693,1.05694,1.05638,1.05638,521000000.0
2009-12-07 00:55:00,1.05638,1.05652,1.05611,1.05623,521000000.0
2009-12-07 01:00:00,1.05623,1.0563,1.05602,1.05615,521000000.0
2009-12-07 01:05:00,1.05609,1.05614,1.05592,1.05605,521000000.0
2009-12-07 01:10:00,1.05606,1.05679,1.05598,1.05656,521000000.0
2009-12-07 01:15:00,1.05657,1.0576,1.05653,1.05657,521000000.0
2009-12-07 01:20:00,1.05654,1.05661,1.05614,1.05614,521000000.0
2009-12-07 01:25:00,1.05614,1.05633,1.05579,1.05633,521000000.0
2009-12-07 01:30:00,1.05637,1.05651,1.05468,1.0552,521000000.0
2009-12-07 01:35:00,1.05519,1.05557,1.05407,1.05413,521000000.0
2009-12-07 01:40:00,1.05412,1.05435,1.05318,1.05433,521000000.0
2009-12-07 01:45:00,1.05433,1.05435,1.0534,1.05373,521000000.0
2009-12-07 01:50:00,1.05377,1.05519,1.05377,1.05519,521000000.0
2009-12-07 01:55:00,1.05519,1.05566,1.0551,1.05547,521000000.0
2009-12-07 02:00:00,1.05625,1.0563,1.05605,1.05625,177100000.0
2009-12-07 02:05:00,1.056,1.0561,1.0559,1.05605,140200000.0
2009-12-07 02:10:00,1.05605,1.05685,1.05605,1.05655,252000000.0
2009-12-07 02:15:00,1.05655,1.0577,1.0564,1.0564,253300000.0
2009-12-07 02:20:00,1.05645,1.0566,1.056,1.05615,318700000.0
2009-12-07 02:25:00,1.05615,1.05635,1.05575,1.05635,333900000.0
2009-12-07 02:30:00,1.05645,1.05655,1.0546,1.0552,628900000.0
2009-12-07 02:35:00,1.0552,1.05555,1.054,1.0541,587700000.0
2009-12-07 02:40:00,1.0541,1.0544,1.0531,1.0544,436900000.0
2009-12-07 02:45:00,1.0544,1.0544,1.05335,1.05375,437900000.0
2009-12-07 02:50:00,1.05375,1.0552,1.05375,1.05515,709600000.0
2009-12-07 02:55:00,1.05515,1.05565,1.055,1.05555,473300000.0
2009-12-07 03:00:00,1.0556,1.0556,1.055,1.05515,214400000.0
2009-12-07 03:05:00,1.05515,1.0555,1.05505,1.05525,467400000.0
2009-12-07 03:10:00,1.0553,1.05545,1.05505,1.0551,360300000.0
2009-12-07 03:15:00,1.0551,1.0553,1.0551,1.05515,352500000.0
2009-12-07 03:20:00,1.05515,1.0559,1.05515,1.05585,323900000.0
2009-12-07 03:25:00,1.05595,1.05605,1.0556,1.0556,271900000.0
2009-12-07 03:30:00,1.0556,1.05595,1.0556,1.0558,232200000.0
2009-12-07 03:35:00,1.05575,1.05575,1.05535,1.05555,464100000.0
2009-12-07 03:40:00,1.05555,1.05565,1.05486,1.0553,245200000.0
2009-12-07 03:45:00,1.0553,1.0557,1.05505,1.05565,220700000.0
2009-12-07 03:50:00,1.05565,1.0558,1.0554,1.05575,297800000.0
2009-12-07 03:55:00,1.05575,1.0559,1.05515,1.0559,595000000.0
2009-12-07 04:00:00,1.0557,1.0557,1.05525,1.05555,386400000.0
2009-12-07 04:05:00,1.05555,1.05585,1.05555,1.05555,273700000.0
2009-12-07 04:10:00,1.05555,1.05565,1.05495,1.055,422700000.0
2009-12-07 04:15:00,1.055,1.0552,1.05495,1.055,383600000.0
2009-12-07 04:20:00,1.055,1.055,1.054,1.054,547200000.0
2009-12-07 04:25:00,1.054,1.054,1.0538,1.0539,338000000.0
2009-12-07 04:30:00,1.0539,1.05395,1.0537,1.0539,283900000.0
2009-12-07 04:35:00,1.0539,1.05415,1.0539,1.05395,324200000.0
2009-12-07 04:40:00,1.05395,1.05415,1.05395,1.05405,105600000.0
2009-12-07 04:45:00,1.05405,1.05415,1.05405,1.05415,155000000.0
2009-12-07 04:50:00,1.05415,1.05435,1.0541,1.05435,177700000.0
2009-12-07 04:55:00,1.05435,1.05465,1.0543,1.05435,264000000.0
2009-12-07 05:00:00,1.0545,1.05455,1.0543,1.05435,120000000.0
2009-12-07 05:05:00,1.05435,1.05445,1.05415,1.05415,176500000.0
2009-12-07 05:10:00,1.05415,1.05425,1.05405,1.05415,147600000.0
2009-12-07 05:15:00,1.05415,1.05425,1.05415,1.05415,66300000.0
2009-12-07 05:20:00,1.05415,1.05465,1.05405,1.05455,135700000.0
2009-12-07 05:25:00,1.05455,1.05485,1.0545,1.05465,141400000.0
2009-12-07 05:30:00,1.05455,1.05495,1.0545,1.05495,240800000.0
2009-12-07 05:35:00,1.05495,1.05495,1.05455,1.05455,230100000.0
2009-12-07 05:40:00,1.05455,1.05475,1.05455,1.05455,347800000.0
2009-12-07 05:45:00,1.05455,1.05465,1.0544,1.0546,267800000.0
2009-12-07 05:50:00,1.0546,1.05485,1.05455,1.0546,135500000.0
2009-12-07 05:55:00,1.0546,1.05515,1.05455,1.0549,309200000.0
2009-12-07 06:00:00,1.05485,1.0553,1.05465,1.05485,201000000.0
2009-12-07 06:05:00,1.05485,1.05495,1.05475,1.05475,118200000.0
2009-12-07 06:10:00,1.05485,1.055,1.0548,1.0549,222600000.0
2009-12-07 06:15:00,1.0549,1.05495,1.05469,1.05488,304500000.0
2009-12-07 06:20:00,1.05495,1.05495,1.05469,1.05495,150500000.0
2009-12-07 06:25:00,1.05495,1.05495,1.05485,1.05485,101400000.0
2009-12-07 06:30:00,1.05485,1.05495,1.05485,1.0549,182800000.0
2009-12-07 06:35:00,1.0549,1.05495,1.0546,1.05485,155700000.0
2009-12-07 06:40:00,1.05485,1.05535,1.05485,1.0552,135100000.0
2009-12-07 06:45:00,1.0552,1.05545,1.055,1.05525,263100000.0
2009-12-07 06:50:00,1.05525,1.05535,1.05485,1.05515,282000000.0
2009-12-07 06:55:00,1.05515,1.05545,1.05515,1.0554,163200000.0
2009-12-07 07:00:00,1.05545,1.05545,1.0552,1.0553,181200000.0
2009-12-07 07:05:00,1.0553,1.0553,1.0552,1.05525,82800000.0
2009-12-07 07:10:00,1.0553,1.0553,1.05515,1.05525,185500000.0
2009-12-07 07:15:00,1.05515,1.05535,1.0551,1.05515,152200000.0
2009-12-07 07:20:00,1.0552,1.0553,1.055,1.05505,148700000.0
2009-12-07 07:25:00,1.05505,1.0551,1.0549,1.05505,163700000.0
2009-12-07 07:30:00,1.05505,1.05515,1.05495,1.05505,136400000.0
2009-12-07 07:35:00,1.05505,1.0551,1.05475,1.055,346800000.0
2009-12-07 07:40:00,1.055,1.05505,1.05455,1.05495,599200000.0
2009-12-07 07:45:00,1.05495,1.05565,1.05495,1.05565,214400000.0
2009-12-07 07:50:00,1.05565,1.0561,1.05565,1.05565,295400000.0
2009-12-07 07:55:00,1.0556,1.05575,1.055,1.05575,231700000.0
2009-12-07 08:00:00,1.0558,1.05585,1.05525,1.05545,449500000.0
2009-12-07 08:05:00,1.05545,1.0559,1.05545,1.05565,168200000.0
2009-12-07 08:10:00,1.05565,1.05565,1.05385,1.054,637300000.0
2009-12-07 08:15:00,1.054,1.05455,1.054,1.0544,231000000.0
2009-12-07 08:20:00,1.05445,1.05475,1.05425,1.0543,269200000.0
2009-12-07 08:25:00,1.0544,1.05485,1.05425,1.05465,196300000.0
2009-12-07 08:30:00,1.05465,1.05465,1.0543,1.0543,145800000.0
2009-12-07 08:35:00,1.0543,1.0544,1.0541,1.0541,220200000.0
2009-12-07 08:40:00,1.0541,1.05415,1.054,1.054,266900000.0
2009-12-07 08:45:00,1.05405,1.0543,1.05405,1.0543,163000000.0
2009-12-07 08:50:00,1.0541,1.05415,1.0537,1.05385,414800000.0
2009-12-07 08:55:00,1.05385,1.0544,1.05385,1.0542,294200000.0
2009-12-07 09:00:00,1.05425,1.0543,1.0538,1.05425,383700000.0
2009-12-07 09:05:00,1.0543,1.05545,1.05425,1.05525,854700000.0
2009-12-07 09:10:00,1.05525,1.05655,1.05525,1.05655,1074600000.0
2009-12-07 09:15:00,1.05655,1.05655,1.05605,1.05625,586200000.0
2009-12-07 09:20:00,1.05615,1.05655,1.05555,1.0558,549800000.0
2009-12-07 09:25:00,1.05575,1.0562,1.0554,1.05545,1075500004.0
2009-12-07 09:30:00,1.0554,1.0558,1.05525,1.05535,1446200001.0
2009-12-07 09:35:00,1.05535,1.0557,1.0553,1.05545,469700000.0
2009-12-07 09:40:00,1.05545,1.05545,1.05525,1.0554,617100000.0
2009-12-07 09:45:00,1.0554,1.05545,1.05525,1.0553,583400001.0
2009-12-07 09:50:00,1.05545,1.05545,1.0552,1.05525,475700001.0
2009-12-07 09:55:00,1.05525,1.0553,1.0545,1.05485,653600000.0
2009-12-07 10:00:00,1.05485,1.0561,1.05485,1.05605,1032200000.0
2009-12-07 10:05:00,1.0561,1.05705,1.0561,1.05705,804200000.0
2009-12-07 10:10:00,1.05705,1.0573,1.05655,1.0566,489900000.0
2009-12-07 10:15:00,1.05655,1.0575,1.0565,1.05745,514400000.0
2009-12-07 10:20:00,1.05745,1.05855,1.05745,1.0585,575900000.0
2009-12-07 10:25:00,1.0585,1.0593,1.05845,1.0588,546800000.0
2009-12-07 10:30:00,1.0588,1.0601,1.05875,1.06005,1111000000.0
2009-12-07 10:35:00,1.06015,1.06225,1.06005,1.06165,1203899999.0
2009-12-07 10:40:00,1.0617,1.06285,1.06135,1.06175,1331200000.0
2009-12-07 10:45:00,1.06175,1.06295,1.06125,1.06285,1688700001.0
2009-12-07 10:50:00,1.0629,1.0642,1.0629,1.064,1186500001.0
2009-12-07 10:55:00,1.06405,1.0641,1.0632,1.06385,1568300000.0
2009-12-07 11:00:00,1.06395,1.06505,1.06395,1.0642,909500000.0
2009-12-07 11:05:00,1.064,1.06405,1.06215,1.06255,1601800001.0
2009-12-07 11:10:00,1.0623,1.06275,1.06155,1.06195,1111200001.0
2009-12-07 11:15:00,1.0619,1.06195,1.0609,1.06125,1090800001.0
2009-12-07 11:20:00,1.06125,1.06135,1.06055,1.0607,1509800000.0
2009-12-07 11:25:00,1.06075,1.0613,1.06065,1.06095,1276100000.0
2009-12-07 11:30:00,1.06095,1.06125,1.06075,1.0611,706300000.0
2009-12-07 11:35:00,1.06125,1.06155,1.0608,1.06085,980399999.0
2009-12-07 11:40:00,1.0609,1.06125,1.0608,1.06085,860800000.0
2009-12-07 11:45:00,1.06085,1.06115,1.0607,1.06105,1249600000.0
2009-12-07 11:50:00,1.06105,1.0611,1.0605,1.0608,318600000.0
2009-12-07 11:55:00,1.0608,1.0608,1.05885,1.05915,701000000.0
2009-12-07 12:00:00,1.05915,1.05975,1.0588,1.05955,610000000.0
2009-12-07 12:05:00,1.05955,1.0598,1.0594,1.05975,441300000.0
2009-12-07 12:10:00,1.05975,1.0599,1.0592,1.0593,1032300000.0
2009-12-07 12:15:00,1.0593,1.05975,1.05925,1.05975,945200000.0
2009-12-07 12:20:00,1.0597,1.05995,1.0593,1.05955,802800000.0
2009-12-07 12:25:00,1.05955,1.05965,1.05915,1.05935,261400000.0
2009-12-07 12:30:00,1.05935,1.05935,1.05855,1.05925,959100000.0
2009-12-07 12:35:00,1.05925,1.05965,1.05925,1.05955,530600000.0
2009-12-07 12:40:00,1.05955,1.06005,1.05955,1.05995,352000000.0
2009-12-07 12:45:00,1.06,1.06,1.05955,1.05965,967500000.0
2009-12-07 12:50:00,1.05965,1.05995,1.05955,1.05985,546900000.0
2009-12-07 12:55:00,1.05985,1.0614,1.05985,1.0613,638100000.0
2009-12-07 13:00:00,1.0613,1.06135,1.0604,1.06055,1104299999.0
2009-12-07 13:05:00,1.06055,1.0609,1.0601,1.06015,1639200002.0
2009-12-07 13:10:00,1.06015,1.06085,1.05995,1.0606,1081000000.0
2009-12-07 13:15:00,1.0605,1.06065,1.06005,1.06055,408600000.0
2009-12-07 13:20:00,1.06055,1.06135,1.06055,1.06115,899500000.0
2009-12-07 13:25:00,1.0612,1.06135,1.0606,1.06065,541500000.0
2009-12-07 13:30:00,1.06065,1.0608,1.0606,1.06065,322199999.0
2009-12-07 13:35:00,1.06065,1.06115,1.06065,1.0607,829499999.0
2009-12-07 13:40:00,1.06065,1.06135,1.06065,1.06105,351100000.0
2009-12-07 13:45:00,1.06105,1.0621,1.06105,1.0617,442200000.0
2009-12-07 13:50:00,1.06165,1.0632,1.0616,1.06285,904300000.0
2009-12-07 13:55:00,1.06285,1.063,1.06265,1.06265,718100001.0
2009-12-07 14:00:00,1.06265,1.063,1.0623,1.0623,638700000.0
2009-12-07 14:05:00,1.0623,1.06255,1.06175,1.06185,1017300000.0
2009-12-07 14:10:00,1.06185,1.06185,1.0614,1.06145,1082199999.0
2009-12-07 14:15:00,1.06145,1.06155,1.06115,1.0613,667300000.0
2009-12-07 14:20:00,1.06135,1.06145,1.0609,1.061,498000000.0
2009-12-07 14:25:00,1.061,1.0615,1.06095,1.06095,549400000.0
2009-12-07 14:30:00,1.06095,1.06095,1.06,1.06025,764200000.0
2009-12-07 14:35:00,1.06025,1.06035,1.05935,1.05935,743599999.0
2009-12-07 14:40:00,1.05935,1.0595,1.059,1.05935,460900000.0
2009-12-07 14:45:00,1.05935,1.05955,1.05815,1.05845,1343900001.0
2009-12-07 14:50:00,1.05845,1.05895,1.05845,1.0587,907699998.0
2009-12-07 14:55:00,1.0587,1.05915,1.0584,1.05915,904000000.0
2009-12-07 15:00:00,1.05915,1.0594,1.0589,1.0591,816600000.0
2009-12-07 15:05:00,1.0591,1.05965,1.059,1.05935,682200000.0
2009-12-07 15:10:00,1.05935,1.05965,1.05905,1.05915,1840100006.0
2009-12-07 15:15:00,1.0591,1.05935,1.0588,1.0589,1236699999.0
2009-12-07 15:20:00,1.0589,1.05935,1.0584,1.0585,2583299998.0
2009-12-07 15:25:00,1.05855,1.0586,1.05825,1.0585,542300000.0
2009-12-07 15:30:00,1.0584,1.0584,1.05705,1.0572,2483000003.0
2009-12-07 15:35:00,1.0572,1.05755,1.0558,1.056,3152900001.0
2009-12-07 15:40:00,1.056,1.05635,1.0549,1.0549,2501100008.0
2009-12-07 15:45:00,1.0548,1.0558,1.05385,1.054,1636600001.0
2009-12-07 15:50:00,1.054,1.05515,1.0535,1.0551,2158199998.0
2009-12-07 15:55:00,1.0551,1.05565,1.05465,1.0555,2190600002.0
2009-12-07 16:00:00,1.0555,1.05565,1.0548,1.05545,1578500000.0
2009-12-07 16:05:00,1.05545,1.0562,1.0552,1.05605,2552299997.0
2009-12-07 16:10:00,1.05605,1.05605,1.05475,1.0555,2649499996.0
2009-12-07 16:15:00,1.0555,1.05575,1.05465,1.0549,2192600002.0
2009-12-07 16:20:00,1.0549,1.056,1.05485,1.05595,1718599997.0
2009-12-07 16:25:00,1.05595,1.05695,1.05595,1.05635,1974099999.0
2009-12-07 16:30:00,1.05635,1.05665,1.05465,1.0548,2997200001.0
2009-12-07 16:35:00,1.0548,1.0557,1.05465,1.05525,2113200002.0
2009-12-07 16:40:00,1.05525,1.05575,1.05475,1.05475,2773500001.0
2009-12-07 16:45:00,1.05475,1.0551,1.0545,1.0546,3862100003.0
2009-12-07 16:50:00,1.05455,1.05525,1.0545,1.0548,2528400001.0
2009-12-07 16:55:00,1.05485,1.05515,1.05455,1.05495,3504700001.0
2009-12-07 17:00:00,1.0549,1.05635,1.0545,1.0559,2939800006.0
2009-12-07 17:05:00,1.05595,1.0564,1.0553,1.0559,3851900006.0
2009-12-07 17:10:00,1.05595,1.056,1.0549,1.05535,2646999998.0
2009-12-07 17:15:00,1.05535,1.05595,1.05455,1.05455,1772700000.0
2009-12-07 17:20:00,1.05455,1.0554,1.05455,1.0547,2656100001.0
2009-12-07 17:25:00,1.0547,1.0548,1.0532,1.0532,3055699998.0
2009-12-07 17:30:00,1.05315,1.0534,1.0525,1.0526,2923200002.0
2009-12-07 17:35:00,1.0526,1.05265,1.0514,1.0526,3964499999.0
2009-12-07 17:40:00,1.0526,1.0532,1.05215,1.0527,1239300000.0
2009-12-07 17:45:00,1.0527,1.05305,1.0523,1.0529,2642800000.0
2009-12-07 17:50:00,1.0529,1.05295,1.05175,1.05195,2785999998.0
2009-12-07 17:55:00,1.052,1.05225,1.05075,1.0508,2398000001.0
2009-12-07 18:00:00,1.0509,1.05235,1.0508,1.05215,1350599999.0
2009-12-07 18:05:00,1.0521,1.0523,1.05105,1.0512,1622799999.0
2009-12-07 18:10:00,1.0512,1.05165,1.05115,1.05165,910000001.0
2009-12-07 18:15:00,1.05165,1.0521,1.05125,1.05155,2777800004.0
2009-12-07 18:20:00,1.05155,1.05205,1.05145,1.05185,3236099992.0
2009-12-07 18:25:00,1.05185,1.0522,1.0516,1.05195,2423100001.0
2009-12-07 18:30:00,1.05195,1.05205,1.05115,1.05155,1956399999.0
2009-12-07 18:35:00,1.05155,1.05205,1.0511,1.0519,1774899994.0
2009-12-07 18:40:00,1.05185,1.05245,1.05185,1.05235,1732399998.0
2009-12-07 18:45:00,1.05235,1.05235,1.0512,1.0512,1355400000.0
2009-12-07 18:50:00,1.05115,1.0513,1.0508,1.0512,2139899998.0
2009-12-07 18:55:00,1.0512,1.0517,1.0508,1.0508,1565800002.0
2009-12-07 19:00:00,1.0508,1.05175,1.0508,1.0517,674100000.0
2009-12-07 19:05:00,1.05175,1.052,1.05125,1.05165,2199700002.0
2009-12-07 19:10:00,1.05165,1.052,1.05155,1.05185,964100000.0
2009-12-07 19:15:00,1.05185,1.05255,1.05185,1.05245,1256000001.0
2009-12-07 19:20:00,1.05245,1.0528,1.05225,1.05235,977999999.0
2009-12-07 19:25:00,1.05235,1.0531,1.0523,1.0526,1123899999.0
2009-12-07 19:30:00,1.0526,1.05305,1.0516,1.0516,1670499998.0
2009-12-07 19:35:00,1.0516,1.0527,1.05035,1.05175,3043600002.0
2009-12-07 19:40:00,1.0518,1.05225,1.05055,1.05075,2388830000.0
2009-12-07 19:45:00,1.05075,1.0512,1.0482,1.04935,3357500000.0
2009-12-07 19:50:00,1.0493,1.0502,1.04895,1.04975,1934600000.0
2009-12-07 19:55:00,1.04975,1.0507,1.0496,1.04985,1640600000.0
2009-12-07 20:00:00,1.04985,1.04985,1.0487,1.04935,1674200002.0
2009-12-07 20:05:00,1.04945,1.0496,1.0492,1.0493,650300000.0
2009-12-07 20:10:00,1.0493,1.05005,1.04915,1.04935,926500000.0
2009-12-07 20:15:00,1.0494,1.04945,1.04855,1.0493,1932600001.0
2009-12-07 20:20:00,1.0493,1.0493,1.04845,1.04865,2091500001.0
2009-12-07 20:25:00,1.0487,1.04935,1.04855,1.04915,2111299999.0
2009-12-07 20:30:00,1.0491,1.05055,1.0491,1.0505,2071499995.0
2009-12-07 20:35:00,1.0505,1.0505,1.04965,1.04975,1757900001.0
2009-12-07 20:40:00,1.04975,1.04975,1.04945,1.0495,769400000.0
2009-12-07 20:45:00,1.04955,1.05035,1.0494,1.0503,1169700001.0
2009-12-07 20:50:00,1.0503,1.05065,1.0502,1.0505,1537900002.0
2009-12-07 20:55:00,1.0505,1.0509,1.0502,1.0507,1531800000.0
2009-12-07 21:00:00,1.0507,1.0512,1.0505,1.05055,1115600005.0
2009-12-07 21:05:00,1.05055,1.05065,1.0501,1.05015,1195900001.0
2009-12-07 21:10:00,1.05015,1.051,1.05005,1.05095,986100000.0
2009-12-07 21:15:00,1.0509,1.05135,1.0505,1.0513,873899999.0
2009-12-07 21:20:00,1.0514,1.0518,1.05125,1.05155,1650800000.0
2009-12-07 21:25:00,1.05155,1.05185,1.0514,1.05145,2057999999.0
2009-12-07 21:30:00,1.05155,1.05195,1.05145,1.0515,927900001.0
2009-12-07 21:35:00,1.05155,1.0529,1.05155,1.0523,916600000.0
2009-12-07 21:40:00,1.05225,1.0531,1.0521,1.05295,926200001.0
2009-12-07 21:45:00,1.053,1.05355,1.053,1.05315,987000000.0
2009-12-07 21:50:00,1.05315,1.0535,1.05305,1.0532,864199999.0
2009-12-07 21:55:00,1.0532,1.0534,1.0528,1.0528,1063700000.0
2009-12-07 22:00:00,1.05275,1.05305,1.05235,1.05285,1089600000.0
2009-12-07 22:05:00,1.05285,1.0531,1.0528,1.0529,1031699999.0
2009-12-07 22:10:00,1.0529,1.05295,1.05265,1.05285,809300000.0
2009-12-07 22:15:00,1.05285,1.05305,1.05265,1.05305,1005599998.0
2009-12-07 22:20:00,1.05305,1.0534,1.05295,1.0534,396600000.0
2009-12-07 22:25:00,1.0534,1.05365,1.0532,1.05325,527400000.0
2009-12-07 22:30:00,1.05325,1.05325,1.05235,1.0525,1514199998.0
2009-12-07 22:35:00,1.0525,1.0529,1.05235,1.05275,1138800001.0
2009-12-07 22:40:00,1.05275,1.05275,1.0523,1.05235,788200000.0
2009-12-07 22:45:00,1.05235,1.05285,1.0523,1.05275,814100000.0
2009-12-07 22:50:00,1.05275,1.0531,1.05265,1.0527,630100000.0
2009-12-07 22:55:00,1.0527,1.05295,1.0527,1.05285,772300000.0
2009-12-07 23:00:00,1.05285,1.05285,1.0522,1.05265,843100000.0
2009-12-07 23:05:00,1.05265,1.0528,1.05235,1.05245,363400000.0
2009-12-07 23:10:00,1.05245,1.05255,1.0521,1.0522,588600000.0
2009-12-07 23:15:00,1.0522,1.0522,1.05165,1.05195,477700000.0
2009-12-07 23:20:00,1.0519,1.05215,1.05185,1.05205,460900000.0
2009-12-07 23:25:00,1.05205,1.0523,1.0519,1.0523,281800000.0
2009-12-07 23:30:00,1.0523,1.05235,1.05198,1.05215,296400000.0
2009-12-07 23:35:00,1.05215,1.05215,1.0517,1.0517,692600000.0
2009-12-07 23:40:00,1.0517,1.0519,1.05145,1.0519,161400000.0
2009-12-07 23:45:00,1.05195,1.05215,1.0519,1.0519,204300000.0
2009-12-07 23:50:00,1.05205,1.0523,1.05165,1.052,133900000.0
2009-12-07 23:55:00,1.052,1.05205,1.0514,1.05145,170000000.0
2009-12-08 00:00:00,1.05055,1.0515,1.0505,1.05145,77800000.0
2009-12-08 00:05:00,1.05145,1.052,1.05142,1.0517,107700000.0
2009-12-08 00:10:00,1.0517,1.0519,1.05125,1.05185,103000000.0
2009-12-08 00:15:00,1.05185,1.05185,1.0511,1.0512,110800000.0
2009-12-08 00:20:00,1.05115,1.05138,1.051,1.05115,155500000.0
2009-12-08 00:25:00,1.05104,1.05155,1.05102,1.0513,144500000.0
2009-12-08 00:30:00,1.0513,1.05185,1.05125,1.05175,156300000.0
2009-12-08 00:35:00,1.05144,1.05175,1.05125,1.05175,51600000.0
2009-12-08 00:40:00,1.05152,1.05195,1.05125,1.0519,155000000.0
2009-12-08 00:45:00,1.05195,1.05195,1.05125,1.05175,57500000.0
2009-12-08 00:50:00,1.05175,1.05175,1.05148,1.05148,85400000.0
2009-12-08 00:55:00,1.0517,1.0517,1.05129,1.05138,83000000.0
2009-12-08 01:00:00,1.0514,1.05155,1.05065,1.0507,118400000.0
2009-12-08 01:05:00,1.05065,1.05095,1.0506,1.05085,137700000.0
2009-12-08 01:10:00,1.05085,1.05085,1.0504,1.0507,127200000.0
2009-12-08 01:15:00,1.05075,1.05085,1.05045,1.05045,112800000.0
2009-12-08 01:20:00,1.05045,1.05055,1.05025,1.05045,64600000.0
2009-12-08 01:25:00,1.05055,1.05055,1.05015,1.05045,83500000.0
2009-12-08 01:30:00,1.05045,1.05045,1.0499,1.05,272300000.0
2009-12-08 01:35:00,1.0499,1.0499,1.04985,1.0499,85400000.0
2009-12-08 01:40:00,1.04995,1.05015,1.0499,1.05,99200000.0
2009-12-08 01:45:00,1.05005,1.0501,1.0498,1.0498,169600000.0
2009-12-08 01:50:00,1.0498,1.0498,1.0496,1.0496,263600000.0
2009-12-08 01:55:00,1.0496,1.0501,1.04955,1.04985,126900000.0
2009-12-08 02:00:00,1.04975,1.05125,1.04975,1.05105,267300000.0
2009-12-08 02:05:00,1.05105,1.0512,1.05105,1.0512,85200000.0
2009-12-08 02:10:00,1.0512,1.0516,1.0512,1.05135,85300000.0
2009-12-08 02:15:00,1.05135,1.0515,1.05015,1.05025,147900000.0
2009-12-08 02:20:00,1.05025,1.0503,1.05015,1.05025,95200000.0
2009-12-08 02:25:00,1.0503,1.05055,1.0503,1.05055,77300000.0
2009-12-08 02:30:00,1.05055,1.05105,1.0501,1.0501,179600000.0
2009-12-08 02:35:00,1.0501,1.0501,1.04955,1.04985,161800000.0
2009-12-08 02:40:00,1.04985,1.04985,1.04935,1.04935,176500000.0
2009-12-08 02:45:00,1.04935,1.04955,1.04935,1.04955,131800000.0
2009-12-08 02:50:00,1.04945,1.05,1.04945,1.0499,179300000.0
2009-12-08 02:55:00,1.0501,1.0502,1.04925,1.04945,279600000.0
2009-12-08 03:00:00,1.04945,1.0496,1.0493,1.0493,150300000.0
2009-12-08 03:05:00,1.0493,1.0494,1.04866,1.0493,282600000.0
2009-12-08 03:10:00,1.0493,1.0493,1.04915,1.0492,187700000.0
2009-12-08 03:15:00,1.0492,1.0492,1.049,1.0491,98000000.0
2009-12-08 03:20:00,1.04915,1.04915,1.04847,1.049,88800000.0
2009-12-08 03:25:00,1.049,1.049,1.0489,1.04895,100799999.0
2009-12-08 03:30:00,1.049,1.049,1.0487,1.0488,185300000.0
2009-12-08 03:35:00,1.04885,1.049,1.04865,1.04875,211500000.0
2009-12-08 03:40:00,1.04875,1.04875,1.0487,1.04875,159000000.0
2009-12-08 03:45:00,1.04875,1.04905,1.04875,1.049,96600000.0
2009-12-08 03:50:00,1.049,1.0492,1.0489,1.0492,98800000.0
2009-12-08 03:55:00,1.0492,1.04925,1.04915,1.0492,65300000.0
2009-12-08 04:00:00,1.0492,1.0501,1.0492,1.05005,271700000.0
2009-12-08 04:05:00,1.05,1.05095,1.05,1.05095,413800000.0
2009-12-08 04:10:00,1.05095,1.05105,1.0506,1.05065,231800000.0
2009-12-08 04:15:00,1.0507,1.05075,1.05055,1.0507,152300000.0
2009-12-08 04:20:00,1.0507,1.0507,1.0506,1.0507,58100000.0
2009-12-08 04:25:00,1.05065,1.05095,1.05055,1.0508,188600000.0
2009-12-08 04:30:00,1.0509,1.0513,1.0508,1.05125,189600000.0
2009-12-08 04:35:00,1.05125,1.0513,1.05084,1.0512,165400000.0
2009-12-08 04:40:00,1.05125,1.05155,1.0512,1.0513,308800000.0
2009-12-08 04:45:00,1.0513,1.05135,1.05091,1.0511,123400000.0
2009-12-08 04:50:00,1.0511,1.0511,1.05075,1.05085,201600000.0
2009-12-08 04:55:00,1.05085,1.05085,1.05075,1.05085,105600000.0
2009-12-08 05:00:00,1.05085,1.05125,1.0506,1.05125,278100000.0
2009-12-08 05:05:00,1.0512,1.05125,1.05063,1.05078,360500000.0
2009-12-08 05:10:00,1.05105,1.05105,1.0507,1.0508,120700000.0
2009-12-08 05:15:00,1.0508,1.0508,1.0505,1.0505,81100000.0
2009-12-08 05:20:00,1.0505,1.0505,1.0504,1.05045,102100000.0
2009-12-08 05:25:00,1.05006,1.0506,1.05006,1.05055,192600000.0
2009-12-08 05:30:00,1.05055,1.05095,1.05055,1.05095,233100000.0
2009-12-08 05:35:00,1.051,1.051,1.0506,1.0509,128900000.0
2009-12-08 05:40:00,1.0509,1.051,1.0507,1.0509,194700000.0
2009-12-08 05:45:00,1.0509,1.0511,1.0505,1.0507,359200000.0
2009-12-08 05:50:00,1.0507,1.05095,1.0505,1.05065,204500000.0
2009-12-08 05:55:00,1.05065,1.05065,1.05035,1.05045,178200000.0
2009-12-08 06:00:00,1.0505,1.0509,1.0504,1.0509,178700000.0
2009-12-08 06:05:00,1.0509,1.0509,1.05085,1.05085,29400000.0
2009-12-08 06:10:00,1.05085,1.05085,1.05025,1.05025,141100000.0
2009-12-08 06:15:00,1.05025,1.05075,1.05005,1.05075,283100000.0
2009-12-08 06:20:00,1.05075,1.05075,1.05037,1.05056,800600002.0
2009-12-08 06:25:00,1.05075,1.05075,1.05021,1.05065,353100002.0
2009-12-08 06:30:00,1.05065,1.05115,1.05065,1.05115,162600000.0
2009-12-08 06:35:00,1.05115,1.0513,1.05115,1.0513,80800000.0
2009-12-08 06:40:00,1.0513,1.05135,1.05093,1.05135,298400000.0
2009-12-08 06:45:00,1.0513,1.05135,1.05098,1.05108,866700000.0
2009-12-08 06:50:00,1.05135,1.0514,1.05075,1.05075,559100000.0
2009-12-08 06:55:00,1.05075,1.05075,1.0501,1.0505,125000000.0
2009-12-08 07:00:00,1.05023,1.0505,1.05001,1.0505,1115100001.0
2009-12-08 07:05:00,1.0505,1.05055,1.05037,1.05042,362799996.0
2009-12-08 07:10:00,1.05055,1.05055,1.05025,1.05035,124300000.0
2009-12-08 07:15:00,1.05045,1.051,1.0504,1.051,167000000.0
2009-12-08 07:20:00,1.05076,1.0514,1.05057,1.05125,437300000.0
2009-12-08 07:25:00,1.05125,1.05135,1.051,1.05135,166100000.0
2009-12-08 07:30:00,1.0513,1.0522,1.05105,1.05205,178100000.0
2009-12-08 07:35:00,1.05205,1.05215,1.05175,1.05175,353900000.0
2009-12-08 07:40:00,1.05175,1.05175,1.05145,1.05155,251900000.0
2009-12-08 07:45:00,1.05155,1.05155,1.05105,1.0511,309000000.0
2009-12-08 07:50:00,1.05105,1.05105,1.04989,1.05001,591200000.0
2009-12-08 07:55:00,1.05,1.05055,1.04975,1.05045,685200000.0
2009-12-08 08:00:00,1.05045,1.0509,1.0503,1.0509,318000000.0
2009-12-08 08:05:00,1.051,1.05105,1.04985,1.05035,240700000.0
2009-12-08 08:10:00,1.05035,1.0511,1.05025,1.0511,255400000.0
2009-12-08 08:15:00,1.05105,1.05205,1.05105,1.0518,397200000.0
2009-12-08 08:20:00,1.0518,1.05205,1.05125,1.05175,273100000.0
2009-12-08 08:25:00,1.0517,1.05195,1.05165,1.0518,412000000.0
2009-12-08 08:30:00,1.0518,1.0518,1.05115,1.05145,533100000.0
2009-12-08 08:35:00,1.05145,1.0516,1.0512,1.05125,264600000.0
2009-12-08 08:40:00,1.05106,1.05135,1.05088,1.0513,492200001.0
2009-12-08 08:45:00,1.05125,1.0515,1.05125,1.0515,45200000.0
2009-12-08 08:50:00,1.0515,1.0515,1.05075,1.05085,170800000.0
2009-12-08 08:55:00,1.05085,1.0511,1.05055,1.0511,272200000.0
2009-12-08 09:00:00,1.0511,1.05155,1.05085,1.05115,416800000.0
2009-12-08 09:05:00,1.05115,1.05255,1.05115,1.05245,662000000.0
2009-12-08 09:10:00,1.05245,1.05255,1.0519,1.0519,500400000.0
2009-12-08 09:15:00,1.0519,1.05255,1.0514,1.05255,515900000.0
2009-12-08 09:20:00,1.05255,1.05275,1.05235,1.0524,377000000.0
2009-12-08 09:25:00,1.05245,1.0529,1.0523,1.05245,907099998.0
2009-12-08 09:30:00,1.05245,1.0527,1.05205,1.0525,287500000.0
2009-12-08 09:35:00,1.0525,1.05295,1.05215,1.05285,196500000.0
2009-12-08 09:40:00,1.05285,1.0537,1.0528,1.05325,441400000.0
2009-12-08 09:45:00,1.05325,1.0539,1.05315,1.0538,723700000.0
2009-12-08 09:50:00,1.0538,1.0538,1.05355,1.05375,480700001.0
2009-12-08 09:55:00,1.05375,1.0554,1.05375,1.05525,515700000.0
2009-12-08 10:00:00,1.05525,1.0561,1.05515,1.0558,950600000.0
2009-12-08 10:05:00,1.05575,1.0558,1.0543,1.0543,1458100000.0
2009-12-08 10:10:00,1.0543,1.05445,1.0539,1.054,756800000.0
2009-12-08 10:15:00,1.05395,1.05405,1.05305,1.054,667700001.0
2009-12-08 10:20:00,1.054,1.05405,1.05325,1.05355,982000000.0
2009-12-08 10:25:00,1.05365,1.054,1.0529,1.0529,504600000.0
2009-12-08 10:30:00,1.0528,1.053,1.0525,1.05275,672100000.0
2009-12-08 10:35:00,1.0527,1.0531,1.0514,1.05305,598300000.0
2009-12-08 10:40:00,1.05305,1.0536,1.05265,1.0534,344900000.0
2009-12-08 10:45:00,1.0534,1.0535,1.05305,1.0531,383100000.0
2009-12-08 10:50:00,1.0531,1.0535,1.05275,1.0535,482100000.0
2009-12-08 10:55:00,1.0535,1.05355,1.05235,1.0524,452000000.0
2009-12-08 11:00:00,1.05235,1.0529,1.0519,1.0529,553500000.0
2009-12-08 11:05:00,1.0529,1.0529,1.05115,1.0514,646300000.0
2009-12-08 11:10:00,1.0514,1.052,1.05135,1.05145,473900000.0
2009-12-08 11:15:00,1.0514,1.05155,1.0508,1.0508,460000000.0
2009-12-08 11:20:00,1.05085,1.05165,1.05045,1.0516,663300000.0
2009-12-08 11:25:00,1.05155,1.0516,1.05125,1.05145,285900000.0
2009-12-08 11:30:00,1.0516,1.05165,1.05085,1.05085,473400000.0
2009-12-08 11:35:00,1.05075,1.0508,1.04955,1.04965,588900000.0
2009-12-08 11:40:00,1.04975,1.04975,1.0491,1.04945,574900000.0
2009-12-08 11:45:00,1.04945,1.0506,1.04945,1.05045,697800000.0
2009-12-08 11:50:00,1.05045,1.05095,1.05035,1.05065,649600000.0
2009-12-08 11:55:00,1.05065,1.05065,1.05,1.05035,349500000.0
2009-12-08 12:00:00,1.0503,1.05055,1.0495,1.04975,537400000.0
2009-12-08 12:05:00,1.0498,1.0505,1.0497,1.04995,345600000.0
2009-12-08 12:10:00,1.0499,1.05035,1.04975,1.05005,413700000.0
2009-12-08 12:15:00,1.05005,1.0505,1.05,1.05035,400900000.0
2009-12-08 12:20:00,1.05035,1.0511,1.0498,1.05105,421300000.0
2009-12-08 12:25:00,1.05105,1.05105,1.05,1.05,424100000.0
2009-12-08 12:30:00,1.05,1.05015,1.0498,1.0501,320500000.0
2009-12-08 12:35:00,1.0501,1.05015,1.04965,1.05005,464600000.0
2009-12-08 12:40:00,1.05005,1.05055,1.05,1.05025,477200000.0
2009-12-08 12:45:00,1.05025,1.051,1.0502,1.051,586800001.0
2009-12-08 12:50:00,1.051,1.05175,1.05095,1.0515,834400002.0
2009-12-08 12:55:00,1.0515,1.05185,1.0511,1.05145,1112700001.0
2009-12-08 13:00:00,1.05145,1.0526,1.05145,1.05235,344300000.0
2009-12-08 13:05:00,1.05255,1.0527,1.05205,1.05205,879100000.0
2009-12-08 13:10:00,1.052,1.0522,1.0514,1.05155,991100001.0
2009-12-08 13:15:00,1.0515,1.05305,1.0515,1.05305,627100000.0
2009-12-08 13:20:00,1.05305,1.0531,1.0524,1.0524,539400000.0
2009-12-08 13:25:00,1.05245,1.0538,1.05245,1.0535,296300000.0
2009-12-08 13:30:00,1.0535,1.054,1.05335,1.05335,593600000.0
2009-12-08 13:35:00,1.05335,1.0552,1.05325,1.0548,1173800001.0
2009-12-08 13:40:00,1.0548,1.0556,1.05455,1.05455,1053400000.0
2009-12-08 13:45:00,1.0545,1.0553,1.05385,1.05385,1076900000.0
2009-12-08 13:50:00,1.05385,1.054,1.053,1.0536,973399999.0
2009-12-08 13:55:00,1.05365,1.05445,1.05295,1.05445,914200000.0
2009-12-08 14:00:00,1.05445,1.0552,1.05395,1.05415,1309800001.0
2009-12-08 14:05:00,1.0541,1.0549,1.05365,1.05445,743500000.0
2009-12-08 14:10:00,1.05445,1.05525,1.05405,1.0547,699100000.0
2009-12-08 14:15:00,1.05465,1.0549,1.05295,1.0537,973700000.0
2009-12-08 14:20:00,1.05375,1.05415,1.05265,1.05275,1314100000.0
2009-12-08 14:25:00,1.05275,1.05355,1.05215,1.05355,1054400000.0
2009-12-08 14:30:00,1.05345,1.05485,1.0533,1.0544,1026100000.0
2009-12-08 14:35:00,1.0544,1.05445,1.05375,1.05375,812100000.0
2009-12-08 14:40:00,1.05375,1.054,1.053,1.05385,1180600000.0
2009-12-08 14:45:00,1.05385,1.05475,1.05295,1.05475,1318100000.0
2009-12-08 14:50:00,1.05475,1.05475,1.05385,1.05425,1037399998.0
2009-12-08 14:55:00,1.05425,1.05435,1.05375,1.05395,526300000.0
2009-12-08 15:00:00,1.05395,1.0555,1.05385,1.0555,1090199998.0
2009-12-08 15:05:00,1.0555,1.05615,1.05495,1.055,734400000.0
2009-12-08 15:10:00,1.05495,1.05575,1.05495,1.0557,1014600000.0
2009-12-08 15:15:00,1.0557,1.05605,1.05545,1.05605,943599999.0
2009-12-08 15:20:00,1.05605,1.05705,1.0559,1.05695,996100000.0
2009-12-08 15:25:00,1.05695,1.0579,1.0569,1.05745,2570300003.0
2009-12-08 15:30:00,1.05745,1.0591,1.0571,1.05755,2695199997.0
2009-12-08 15:35:00,1.0575,1.0577,1.05655,1.05685,1640700004.0
2009-12-08 15:40:00,1.05685,1.0571,1.05655,1.05665,1907499999.0
2009-12-08 15:45:00,1.05665,1.05675,1.056,1.056,2436000001.0
2009-12-08 15:50:00,1.05605,1.057,1.056,1.057,2014099999.0
2009-12-08 15:55:00,1.05695,1.058,1.0568,1.0569,2086200002.0
2009-12-08 16:00:00,1.0569,1.0592,1.0568,1.0592,2514000000.0
2009-12-08 16:05:00,1.05925,1.0596,1.05765,1.0577,2045599998.0
2009-12-08 16:10:00,1.0577,1.0578,1.05635,1.05705,2988800002.0
2009-12-08 16:15:00,1.0571,1.05775,1.0569,1.05755,1023700000.0
2009-12-08 16:20:00,1.05755,1.05755,1.0567,1.057,1175100001.0
2009-12-08 16:25:00,1.057,1.0575,1.05665,1.05745,1324600001.0
2009-12-08 16:30:00,1.05745,1.0583,1.05745,1.058,1745600000.0
2009-12-08 16:35:00,1.058,1.059,1.05775,1.05825,2134400001.0
2009-12-08 16:40:00,1.0583,1.0592,1.05805,1.05905,2913499999.0
2009-12-08 16:45:00,1.05905,1.06085,1.05905,1.0606,2792200003.0
2009-12-08 16:50:00,1.06055,1.0608,1.0601,1.06055,3153300004.0
2009-12-08 16:55:00,1.06055,1.06065,1.0592,1.0595,3089400003.0
2009-12-08 17:00:00,1.0595,1.0607,1.0595,1.0607,2327999999.0
2009-12-08 17:05:00,1.0607,1.0614,1.0603,1.06045,3132900000.0
2009-12-08 17:10:00,1.06045,1.0614,1.0603,1.06135,1643000000.0
2009-12-08 17:15:00,1.0614,1.06165,1.06115,1.06115,1897500000.0
2009-12-08 17:20:00,1.06115,1.06125,1.06035,1.06065,3119000002.0
2009-12-08 17:25:00,1.06065,1.06085,1.06015,1.06035,1829399997.0
2009-12-08 17:30:00,1.06035,1.06055,1.05995,1.06025,2211630003.0
2009-12-08 17:35:00,1.0603,1.06095,1.0603,1.06055,1458300001.0
2009-12-08 17:40:00,1.06055,1.0613,1.0605,1.06105,3099900003.0
2009-12-08 17:45:00,1.06105,1.06155,1.0609,1.06105,2170199998.0
2009-12-08 17:50:00,1.0611,1.0614,1.06035,1.0608,3028899996.0
2009-12-08 17:55:00,1.0608,1.06155,1.06025,1.06025,3047099994.0
2009-12-08 18:00:00,1.0602,1.0608,1.05985,1.06,1982099996.0
2009-12-08 18:05:00,1.0598,1.06,1.0592,1.05965,2776199999.0
2009-12-08 18:10:00,1.05975,1.06035,1.05965,1.05985,2110799993.0
2009-12-08 18:15:00,1.05985,1.06125,1.05965,1.06115,1437100001.0
2009-12-08 18:20:00,1.06115,1.06145,1.06015,1.0604,1923700000.0
2009-12-08 18:25:00,1.0604,1.06065,1.0598,1.05985,1839299995.0
2009-12-08 18:30:00,1.05985,1.0609,1.0598,1.06075,1458600001.0
2009-12-08 18:35:00,1.06075,1.0611,1.06005,1.0611,1250499999.0
2009-12-08 18:40:00,1.0611,1.0611,1.0598,1.06025,2852499999.0
2009-12-08 18:45:00,1.06025,1.06045,1.05995,1.05995,1286400000.0
2009-12-08 18:50:00,1.05995,1.06015,1.05965,1.0599,1499700001.0
2009-12-08 18:55:00,1.0599,1.06095,1.05985,1.0601,1947700003.0
2009-12-08 19:00:00,1.0601,1.06055,1.06,1.0604,1102400002.0
2009-12-08 19:05:00,1.06035,1.0607,1.06025,1.06025,979099998.0
2009-12-08 19:10:00,1.06025,1.06115,1.06025,1.0611,1812599997.0
2009-12-08 19:15:00,1.0612,1.06155,1.0609,1.0612,1796199999.0
2009-12-08 19:20:00,1.0612,1.0615,1.06105,1.0611,1797300000.0
2009-12-08 19:25:00,1.061,1.0619,1.06095,1.0617,1423199999.0
2009-12-08 19:30:00,1.0617,1.06175,1.0613,1.0613,664600000.0
2009-12-08 19:35:00,1.06125,1.06165,1.0612,1.0612,1168700000.0
2009-12-08 19:40:00,1.0612,1.0615,1.06115,1.06135,1246800000.0
2009-12-08 19:45:00,1.06135,1.0616,1.0612,1.06135,376900000.0
2009-12-08 19:50:00,1.06135,1.06195,1.0613,1.06185,927100001.0
2009-12-08 19:55:00,1.06185,1.0624,1.0616,1.06165,2033300001.0
2009-12-08 20:00:00,1.06165,1.0621,1.06105,1.06195,1970700000.0
2009-12-08 20:05:00,1.06195,1.0621,1.06165,1.0621,913099999.0
2009-12-08 20:10:00,1.06205,1.06325,1.06205,1.063,1463900000.0
2009-12-08 20:15:00,1.063,1.06345,1.06285,1.0629,1428200001.0
2009-12-08 20:20:00,1.0629,1.06375,1.0628,1.06365,1954400004.0
2009-12-08 20:25:00,1.0637,1.0647,1.0636,1.0645,2749999991.0
2009-12-08 20:30:00,1.06455,1.06455,1.0636,1.06365,1832500004.0
2009-12-08 20:35:00,1.06355,1.06425,1.0631,1.06415,1738500001.0
2009-12-08 20:40:00,1.06415,1.06425,1.0633,1.06345,2366999999.0
2009-12-08 20:45:00,1.06355,1.06365,1.0632,1.0632,1412099999.0
2009-12-08 20:50:00,1.0632,1.06355,1.06315,1.0632,880099995.0
2009-12-08 20:55:00,1.0632,1.06445,1.063,1.0643,1531200002.0
2009-12-08 21:00:00,1.0643,1.06465,1.0638,1.064,731400000.0
2009-12-08 21:05:00,1.064,1.06405,1.06345,1.0638,1534800001.0
2009-12-08 21:10:00,1.0638,1.06435,1.0637,1.06375,1251600000.0
2009-12-08 21:15:00,1.0637,1.06435,1.0636,1.0642,1175900001.0
2009-12-08 21:20:00,1.06425,1.0656,1.06425,1.0648,2264299998.0
2009-12-08 21:25:00,1.06475,1.06515,1.06425,1.06425,2018400000.0
2009-12-08 21:30:00,1.06425,1.0645,1.0641,1.06425,1663700003.0
2009-12-08 21:35:00,1.06425,1.06435,1.0639,1.06415,998700001.0
2009-12-08 21:40:00,1.06415,1.06465,1.06385,1.06455,609300000.0
2009-12-08 21:45:00,1.06455,1.0649,1.06395,1.0649,853099999.0
2009-12-08 21:50:00,1.06495,1.067,1.06495,1.06665,2405799999.0
2009-12-08 21:55:00,1.06665,1.067,1.0665,1.06685,2381799995.0
2009-12-08 22:00:00,1.06685,1.0669,1.06525,1.06525,1910300000.0
2009-12-08 22:05:00,1.06525,1.06585,1.06465,1.0647,1338000000.0
2009-12-08 22:10:00,1.06475,1.06515,1.0646,1.06475,1370200001.0
2009-12-08 22:15:00,1.0648,1.0651,1.06455,1.065,1226000000.0
2009-12-08 22:20:00,1.065,1.0652,1.06475,1.065,1435999999.0
2009-12-08 22:25:00,1.065,1.065,1.06445,1.06455,1220299997.0
2009-12-08 22:30:00,1.06455,1.06465,1.06425,1.06445,1010299999.0
2009-12-08 22:35:00,1.06435,1.06455,1.06415,1.06415,981600000.0
2009-12-08 22:40:00,1.06415,1.06425,1.0638,1.0638,981600000.0
2009-12-08 22:45:00,1.0638,1.06405,1.06375,1.0639,752399999.0
2009-12-08 22:50:00,1.06385,1.0642,1.06365,1.0637,664999999.0
2009-12-08 22:55:00,1.0638,1.06405,1.06355,1.06375,971400000.0
2009-12-08 23:00:00,1.06375,1.06385,1.06345,1.06365,465300000.0
2009-12-08 23:05:00,1.0637,1.0638,1.0635,1.0637,201500000.0
2009-12-08 23:10:00,1.06375,1.0638,1.06345,1.06355,195300000.0
2009-12-08 23:15:00,1.0636,1.0637,1.0632,1.06355,209000000.0
2009-12-08 23:20:00,1.06355,1.06355,1.06295,1.0631,432799999.0
2009-12-08 23:25:00,1.0631,1.0633,1.0623,1.06235,798000000.0
2009-12-08 23:30:00,1.06235,1.06275,1.06225,1.06265,237000000.0
2009-12-08 23:35:00,1.06228,1.06265,1.0622,1.06245,200600000.0
2009-12-08 23:40:00,1.06255,1.06295,1.06245,1.06295,166700000.0
2009-12-08 23:45:00,1.06295,1.06315,1.06275,1.06305,220900000.0
2009-12-08 23:50:00,1.06305,1.06325,1.06265,1.0629,123600000.0
2009-12-08 23:55:00,1.063,1.06375,1.063,1.0636,351600000.0
2009-12-09 00:00:00,1.06365,1.06365,1.0626,1.0631,77700000.0
2009-12-09 00:05:00,1.06265,1.0631,1.0618,1.06259,91100000.0
2009-12-09 00:10:00,1.0629,1.0631,1.06268,1.06292,105500000.0
2009-12-09 00:15:00,1.06305,1.06314,1.0629,1.06305,153400000.0
2009-12-09 00:20:00,1.06305,1.0633,1.06301,1.0633,98300000.0
2009-12-09 00:25:00,1.06312,1.0633,1.0629,1.06295,51400000.0
2009-12-09 00:30:00,1.06295,1.06325,1.06275,1.0631,145300001.0
2009-12-09 00:35:00,1.0631,1.0631,1.0625,1.06295,147300000.0
2009-12-09 00:40:00,1.06295,1.0631,1.0626,1.06295,103200000.0
2009-12-09 00:45:00,1.06295,1.06295,1.0626,1.06275,154800000.0
2009-12-09 00:50:00,1.06275,1.06305,1.0624,1.0628,238600000.0
2009-12-09 00:55:00,1.06285,1.0636,1.0628,1.0631,155600000.0
2009-12-09 01:00:00,1.0632,1.0635,1.063,1.06323,159000000.0
2009-12-09 01:05:00,1.06335,1.06335,1.06275,1.0631,112600000.0
2009-12-09 01:10:00,1.0631,1.06335,1.06257,1.06335,87300000.0
2009-12-09 01:15:00,1.06335,1.0636,1.063,1.0636,125400000.0
2009-12-09 01:20:00,1.0636,1.0636,1.0635,1.06355,44800000.0
2009-12-09 01:25:00,1.06355,1.06545,1.06355,1.0652,252400000.0
2009-12-09 01:30:00,1.0653,1.06615,1.0648,1.0652,425600000.0
2009-12-09 01:35:00,1.0652,1.0653,1.06507,1.06525,79400000.0
2009-12-09 01:40:00,1.0653,1.0653,1.06425,1.0645,364700000.0
2009-12-09 01:45:00,1.0645,1.0648,1.0644,1.06455,170500000.0
2009-12-09 01:50:00,1.06455,1.06465,1.0643,1.0645,430900000.0
2009-12-09 01:55:00,1.0645,1.06465,1.06435,1.0646,587400000.0
2009-12-09 02:00:00,1.0646,1.06495,1.06455,1.06475,292000000.0
2009-12-09 02:05:00,1.06475,1.06475,1.0638,1.06405,307700000.0
2009-12-09 02:10:00,1.06405,1.0641,1.0636,1.064,321800001.0
2009-12-09 02:15:00,1.064,1.0642,1.06385,1.06395,249500000.0
2009-12-09 02:20:00,1.06395,1.064,1.0624,1.06245,275000000.0
2009-12-09 02:25:00,1.06235,1.0629,1.06235,1.06285,214200000.0
2009-12-09 02:30:00,1.0628,1.06305,1.06275,1.06275,305000000.0
2009-12-09 02:35:00,1.06275,1.0629,1.0625,1.06265,175800000.0
2009-12-09 02:40:00,1.06265,1.06285,1.06265,1.0628,239800000.0
2009-12-09 02:45:00,1.0628,1.06315,1.06275,1.0628,454100000.0
2009-12-09 02:50:00,1.0628,1.06355,1.06275,1.06355,344600000.0
2009-12-09 02:55:00,1.06355,1.0641,1.06355,1.06365,338500000.0
2009-12-09 03:00:00,1.06365,1.06375,1.06335,1.06375,336100000.0
2009-12-09 03:05:00,1.06385,1.06435,1.06375,1.06385,196740000.0
2009-12-09 03:10:00,1.06385,1.06465,1.0638,1.06395,405200000.0
2009-12-09 03:15:00,1.06395,1.06395,1.06355,1.06365,274500000.0
2009-12-09 03:20:00,1.06365,1.06425,1.0636,1.06425,307400000.0
2009-12-09 03:25:00,1.06425,1.06425,1.06305,1.06325,468400000.0
2009-12-09 03:30:00,1.06325,1.06325,1.06265,1.06275,213000000.0
2009-12-09 03:35:00,1.06275,1.06295,1.0626,1.06265,286400000.0
2009-12-09 03:40:00,1.06265,1.0629,1.0626,1.06275,134700000.0
2009-12-09 03:45:00,1.06275,1.0629,1.0626,1.0629,95200000.0
2009-12-09 03:50:00,1.0629,1.0632,1.0627,1.0632,189700000.0
2009-12-09 03:55:00,1.06325,1.06335,1.06295,1.06295,788500000.0
2009-12-09 04:00:00,1.06295,1.06295,1.06255,1.06255,196200000.0
2009-12-09 04:05:00,1.06255,1.063,1.06255,1.0629,153700000.0
2009-12-09 04:10:00,1.0627,1.06305,1.0627,1.06295,48700000.0
2009-12-09 04:15:00,1.0629,1.06295,1.0626,1.0628,168400000.0
2009-12-09 04:20:00,1.0628,1.0628,1.0621,1.06215,356000000.0
2009-12-09 04:25:00,1.06215,1.06215,1.0614,1.06145,384500000.0
2009-12-09 04:30:00,1.06145,1.06185,1.06138,1.06155,241000000.0
2009-12-09 04:35:00,1.06155,1.06165,1.06155,1.06165,171400000.0
2009-12-09 04:40:00,1.06165,1.06205,1.06165,1.06195,120200000.0
2009-12-09 04:45:00,1.06195,1.06215,1.06195,1.06205,61100000.0
2009-12-09 04:50:00,1.06205,1.06215,1.06195,1.06215,80800000.0
2009-12-09 04:55:00,1.06215,1.06235,1.062,1.06205,137200000.0
2009-12-09 05:00:00,1.062,1.06205,1.06185,1.062,94600000.0
2009-12-09 05:05:00,1.062,1.06205,1.06185,1.0619,57700000.0
2009-12-09 05:10:00,1.0619,1.0619,1.06135,1.06135,185000000.0
2009-12-09 05:15:00,1.06135,1.06135,1.0609,1.0611,152700000.0
2009-12-09 05:20:00,1.06115,1.06115,1.06073,1.0611,336500000.0
2009-12-09 05:25:00,1.0611,1.06135,1.06105,1.06135,107800000.0
2009-12-09 05:30:00,1.06135,1.06135,1.06135,1.06135,82000000.0
2009-12-09 05:35:00,1.06135,1.0615,1.06135,1.0615,41300000.0
2009-12-09 05:40:00,1.0615,1.06165,1.06115,1.0612,141100000.0
2009-12-09 05:45:00,1.0612,1.0612,1.06102,1.06105,437100000.0
2009-12-09 05:50:00,1.06125,1.06165,1.0612,1.06155,112200000.0
2009-12-09 05:55:00,1.06155,1.0616,1.0613,1.06155,228600000.0
2009-12-09 06:00:00,1.06155,1.0616,1.0614,1.06155,79200000.0
2009-12-09 06:05:00,1.06155,1.0618,1.06155,1.06165,121700000.0
2009-12-09 06:10:00,1.06165,1.0623,1.06165,1.0623,152600000.0
2009-12-09 06:15:00,1.0623,1.0623,1.0617,1.0619,142600000.0
2009-12-09 06:20:00,1.06185,1.06235,1.0618,1.06215,215700000.0
2009-12-09 06:25:00,1.06215,1.06215,1.06195,1.06195,85800000.0
2009-12-09 06:30:00,1.06195,1.06205,1.0614,1.06157,565400000.0
2009-12-09 06:35:00,1.06165,1.0619,1.06165,1.06175,183100000.0
2009-12-09 06:40:00,1.06175,1.06178,1.06163,1.06175,399900004.0
2009-12-09 06:45:00,1.06175,1.06175,1.0616,1.06165,193700000.0
2009-12-09 06:50:00,1.06165,1.06165,1.0615,1.0615,57500000.0
2009-12-09 06:55:00,1.0615,1.0623,1.0615,1.0623,129000000.0
2009-12-09 07:00:00,1.06225,1.06225,1.06195,1.062,108700000.0
2009-12-09 07:05:00,1.06205,1.06205,1.0618,1.0618,128400000.0
2009-12-09 07:10:00,1.0618,1.06185,1.06175,1.06175,78800000.0
2009-12-09 07:15:00,1.0618,1.06185,1.06152,1.0618,851199995.0
2009-12-09 07:20:00,1.06175,1.06185,1.0613,1.06185,128000000.0
2009-12-09 07:25:00,1.0618,1.06195,1.06175,1.06185,186400000.0
2009-12-09 07:30:00,1.06185,1.06195,1.0618,1.0619,52200000.0
2009-12-09 07:35:00,1.0619,1.06195,1.06165,1.06165,445100001.0
2009-12-09 07:40:00,1.06168,1.06195,1.06165,1.0619,362399999.0
2009-12-09 07:45:00,1.0619,1.06215,1.06161,1.06161,435800000.0
2009-12-09 07:50:00,1.062,1.062,1.06135,1.0614,246400000.0
2009-12-09 07:55:00,1.0614,1.0619,1.0614,1.0618,192700000.0
2009-12-09 08:00:00,1.06195,1.06195,1.0617,1.0617,90800000.0
2009-12-09 08:05:00,1.0617,1.06185,1.06145,1.0618,174900000.0
2009-12-09 08:10:00,1.0618,1.06185,1.0613,1.0618,88300000.0
2009-12-09 08:15:00,1.0618,1.06195,1.0618,1.06195,65800000.0
2009-12-09 08:20:00,1.06195,1.06265,1.0619,1.06235,198100000.0
2009-12-09 08:25:00,1.06235,1.06365,1.0623,1.0635,257900000.0
2009-12-09 08:30:00,1.0635,1.06435,1.0633,1.06335,487900000.0
2009-12-09 08:35:00,1.06335,1.0636,1.06305,1.06345,279200000.0
2009-12-09 08:40:00,1.06345,1.0644,1.06345,1.06375,343400000.0
2009-12-09 08:45:00,1.06375,1.064,1.0634,1.06345,163100000.0
2009-12-09 08:50:00,1.0635,1.06355,1.06325,1.06355,110400000.0
2009-12-09 08:55:00,1.06355,1.06485,1.0635,1.06475,371500000.0
2009-12-09 09:00:00,1.0647,1.06485,1.06445,1.0646,277100000.0
2009-12-09 09:05:00,1.0646,1.06485,1.0642,1.06475,410000000.0
2009-12-09 09:10:00,1.06475,1.06485,1.06425,1.0643,313100000.0
2009-12-09 09:15:00,1.06435,1.06455,1.06395,1.0645,357100000.0
2009-12-09 09:20:00,1.06455,1.06455,1.0633,1.0635,346400000.0
2009-12-09 09:25:00,1.06355,1.06365,1.06265,1.06295,607100000.0
2009-12-09 09:30:00,1.06295,1.06305,1.06167,1.06225,604900000.0
2009-12-09 09:35:00,1.06275,1.06285,1.0621,1.06235,391600000.0
2009-12-09 09:40:00,1.06235,1.0628,1.0622,1.0627,334100000.0
2009-12-09 09:45:00,1.0627,1.0628,1.0626,1.0628,188200000.0
2009-12-09 09:50:00,1.0628,1.06325,1.0628,1.0629,241900000.0
2009-12-09 09:55:00,1.0629,1.0634,1.06285,1.0633,294430000.0
2009-12-09 10:00:00,1.0633,1.06365,1.0615,1.0615,608200000.0
2009-12-09 10:05:00,1.0615,1.06165,1.06055,1.06065,1016500000.0
2009-12-09 10:10:00,1.06075,1.06195,1.06065,1.0619,614200000.0
2009-12-09 10:15:00,1.0619,1.0621,1.06145,1.0616,528399999.0
2009-12-09 10:20:00,1.0616,1.0617,1.06085,1.0614,1183999999.0
2009-12-09 10:25:00,1.06145,1.06145,1.05985,1.06005,836599998.0
2009-12-09 10:30:00,1.0601,1.061,1.06005,1.06095,608000000.0
2009-12-09 10:35:00,1.061,1.0619,1.06075,1.0619,1050300000.0
2009-12-09 10:40:00,1.0619,1.06265,1.0615,1.0621,1416799994.0
2009-12-09 10:45:00,1.0621,1.0624,1.0609,1.0609,853299997.0
2009-12-09 10:50:00,1.0609,1.0615,1.0609,1.06125,492900000.0
2009-12-09 10:55:00,1.06125,1.06215,1.06125,1.06215,874799998.0
2009-12-09 11:00:00,1.06215,1.06275,1.062,1.06275,893100000.0
2009-12-09 11:05:00,1.06275,1.06325,1.06215,1.0624,706500000.0
2009-12-09 11:10:00,1.06245,1.06335,1.06245,1.0632,564800000.0
2009-12-09 11:15:00,1.0633,1.0637,1.0615,1.062,1355000000.0
2009-12-09 11:20:00,1.06205,1.06275,1.0616,1.0618,1201000000.0
2009-12-09 11:25:00,1.06185,1.06325,1.06185,1.06315,678100001.0
2009-12-09 11:30:00,1.06325,1.06325,1.0616,1.0616,862799999.0
2009-12-09 11:35:00,1.06165,1.06175,1.06075,1.0616,995100002.0
2009-12-09 11:40:00,1.0616,1.06195,1.06135,1.06145,664599999.0
2009-12-09 11:45:00,1.06145,1.06215,1.06145,1.06205,1234000000.0
2009-12-09 11:50:00,1.06205,1.06265,1.06195,1.06235,724100000.0
2009-12-09 11:55:00,1.06235,1.0628,1.06225,1.06275,425800000.0
2009-12-09 12:00:00,1.06275,1.06315,1.0625,1.06255,803700000.0
2009-12-09 12:05:00,1.06255,1.06265,1.06185,1.0621,412200000.0
2009-12-09 12:10:00,1.0621,1.06215,1.0617,1.06185,330700000.0
2009-12-09 12:15:00,1.06185,1.0621,1.06155,1.0616,442200000.0
2009-12-09 12:20:00,1.06155,1.0618,1.0613,1.06155,793999999.0
2009-12-09 12:25:00,1.06155,1.06155,1.0607,1.0608,550300000.0
2009-12-09 12:30:00,1.0608,1.061,1.0602,1.06075,667700002.0
2009-12-09 12:35:00,1.06075,1.06095,1.0598,1.0598,746700000.0
2009-12-09 12:40:00,1.0598,1.06025,1.05955,1.05985,770800000.0
2009-12-09 12:45:00,1.05985,1.06005,1.05965,1.06,360400000.0
2009-12-09 12:50:00,1.06,1.06035,1.05985,1.05985,229100000.0
2009-12-09 12:55:00,1.0599,1.05995,1.0596,1.05995,361199999.0
2009-12-09 13:00:00,1.05995,1.06015,1.0597,1.0598,301100000.0
2009-12-09 13:05:00,1.0598,1.06065,1.0598,1.0604,319400000.0
2009-12-09 13:10:00,1.06035,1.06065,1.06025,1.06055,155500000.0
2009-12-09 13:15:00,1.06055,1.06055,1.06015,1.0602,300700000.0
2009-12-09 13:20:00,1.0602,1.06025,1.05955,1.0597,259300000.0
2009-12-09 13:25:00,1.0597,1.06055,1.0596,1.0605,209200000.0
2009-12-09 13:30:00,1.06041,1.0606,1.05995,1.06,474200000.0
2009-12-09 13:35:00,1.06,1.06,1.0597,1.0597,217300000.0
2009-12-09 13:40:00,1.0597,1.06005,1.0597,1.05985,344700000.0
2009-12-09 13:45:00,1.0599,1.0607,1.0599,1.06065,317600000.0
2009-12-09 13:50:00,1.06065,1.06065,1.06005,1.06015,199600000.0
2009-12-09 13:55:00,1.0601,1.06035,1.0595,1.0597,304300000.0
2009-12-09 14:00:00,1.0597,1.05975,1.0593,1.0596,338900000.0
2009-12-09 14:05:00,1.0596,1.0601,1.0595,1.0601,223200000.0
2009-12-09 14:10:00,1.0601,1.06045,1.0597,1.0597,157800000.0
2009-12-09 14:15:00,1.0597,1.06055,1.0594,1.06035,371800000.0
2009-12-09 14:20:00,1.06035,1.06035,1.05965,1.0599,234500000.0
2009-12-09 14:25:00,1.0599,1.061,1.05985,1.061,447000000.0
2009-12-09 14:30:00,1.06105,1.0611,1.06045,1.06065,303200000.0
2009-12-09 14:35:00,1.06065,1.06115,1.0606,1.06095,557300000.0
2009-12-09 14:40:00,1.06095,1.06095,1.05985,1.0604,455200000.0
2009-12-09 14:45:00,1.06045,1.061,1.06035,1.06075,381500000.0
2009-12-09 14:50:00,1.06075,1.0613,1.06075,1.06085,621400000.0
2009-12-09 14:55:00,1.06085,1.06115,1.06065,1.0609,477400000.0
2009-12-09 15:00:00,1.0609,1.06105,1.05965,1.06,1973400000.0
2009-12-09 15:05:00,1.06,1.06,1.0585,1.0592,2020700000.0
2009-12-09 15:10:00,1.0592,1.05955,1.0588,1.05925,2420799997.0
2009-12-09 15:15:00,1.05925,1.0593,1.0585,1.05915,1461300005.0
2009-12-09 15:20:00,1.0592,1.0601,1.0592,1.06005,1941400000.0
2009-12-09 15:25:00,1.06,1.06065,1.05975,1.06065,1196400000.0
2009-12-09 15:30:00,1.06055,1.0607,1.05935,1.0599,1765399997.0
2009-12-09 15:35:00,1.0599,1.06055,1.059,1.06055,1832599999.0
2009-12-09 15:40:00,1.0606,1.0607,1.05975,1.06035,699100000.0
2009-12-09 15:45:00,1.06035,1.06035,1.05945,1.0595,663100000.0
2009-12-09 15:50:00,1.05955,1.0599,1.0592,1.0599,609999999.0
2009-12-09 15:55:00,1.05995,1.0609,1.05995,1.0609,992500001.0
2009-12-09 16:00:00,1.06095,1.06235,1.0604,1.06175,2283399998.0
2009-12-09 16:05:00,1.06175,1.06255,1.06125,1.0624,1586000001.0
2009-12-09 16:10:00,1.0624,1.06285,1.06205,1.06245,820200001.0
2009-12-09 16:15:00,1.0624,1.0624,1.06115,1.0616,2114800006.0
2009-12-09 16:20:00,1.0616,1.0626,1.06115,1.06255,1050800000.0
2009-12-09 16:25:00,1.0625,1.06315,1.0624,1.0625,1459999999.0
2009-12-09 16:30:00,1.0625,1.0625,1.0616,1.0618,1632200000.0
2009-12-09 16:35:00,1.06185,1.06285,1.0617,1.06245,2322399996.0
2009-12-09 16:40:00,1.0624,1.0629,1.06185,1.06225,1904500005.0
2009-12-09 16:45:00,1.06225,1.0627,1.0617,1.06175,2267700003.0
2009-12-09 16:50:00,1.06175,1.0619,1.0604,1.06075,3058599999.0
2009-12-09 16:55:00,1.06075,1.0623,1.0607,1.06205,1221000000.0
2009-12-09 17:00:00,1.06205,1.0622,1.06065,1.0616,2328500000.0
2009-12-09 17:05:00,1.06165,1.0618,1.0597,1.05985,2848699999.0
2009-12-09 17:10:00,1.05985,1.06015,1.05905,1.05955,2541100000.0
2009-12-09 17:15:00,1.05955,1.0598,1.0588,1.05915,1180700001.0
2009-12-09 17:20:00,1.05915,1.05985,1.0588,1.05975,900599997.0
2009-12-09 17:25:00,1.0597,1.0598,1.0585,1.05855,1017100003.0
2009-12-09 17:30:00,1.0585,1.0601,1.0583,1.0587,2418400000.0
2009-12-09 17:35:00,1.0587,1.05965,1.05775,1.05945,2002999999.0
2009-12-09 17:40:00,1.0595,1.05955,1.05825,1.05845,1192800000.0
2009-12-09 17:45:00,1.0585,1.05875,1.05595,1.0568,2118299999.0
2009-12-09 17:50:00,1.05655,1.0566,1.05485,1.05525,3313499999.0
2009-12-09 17:55:00,1.05525,1.0556,1.05425,1.05475,3095599997.0
2009-12-09 18:00:00,1.0547,1.05525,1.0544,1.0552,1133800000.0
2009-12-09 18:05:00,1.0552,1.05535,1.0548,1.0553,1040600000.0
2009-12-09 18:10:00,1.0553,1.05605,1.05485,1.05535,1421800000.0
2009-12-09 18:15:00,1.05535,1.0554,1.0549,1.0552,1187799999.0
2009-12-09 18:20:00,1.0552,1.05545,1.0542,1.05465,1751399998.0
2009-12-09 18:25:00,1.05465,1.05545,1.0546,1.05535,1270500000.0
2009-12-09 18:30:00,1.05535,1.0557,1.05515,1.05545,1682100001.0
2009-12-09 18:35:00,1.05545,1.0561,1.0553,1.05575,1658299997.0
2009-12-09 18:40:00,1.05575,1.05595,1.05525,1.05555,2630200005.0
2009-12-09 18:45:00,1.05555,1.0562,1.0555,1.0558,2035000004.0
2009-12-09 18:50:00,1.05585,1.0561,1.05485,1.0551,1874500004.0
2009-12-09 18:55:00,1.0551,1.05545,1.0547,1.05505,2186700002.0
2009-12-09 19:00:00,1.05505,1.05615,1.05505,1.05605,1394000000.0
2009-12-09 19:05:00,1.05605,1.0563,1.05555,1.0562,1188199998.0
2009-12-09 19:10:00,1.0562,1.05655,1.05575,1.05645,1707499998.0
2009-12-09 19:15:00,1.05645,1.0568,1.05625,1.05645,977300001.0
2009-12-09 19:20:00,1.05645,1.0571,1.05645,1.05665,1959099998.0
2009-12-09 19:25:00,1.05665,1.0568,1.05605,1.05615,1078000000.0
2009-12-09 19:30:00,1.05615,1.0562,1.0555,1.0555,781400002.0
2009-12-09 19:35:00,1.0555,1.05555,1.055,1.05555,1063000000.0
2009-12-09 19:40:00,1.0556,1.05615,1.05545,1.05615,587500000.0
2009-12-09 19:45:00,1.05615,1.0566,1.05555,1.05595,1052699999.0
2009-12-09 19:50:00,1.0561,1.0568,1.0558,1.0566,2080799999.0
2009-12-09 19:55:00,1.0566,1.0567,1.056,1.05615,1448699999.0
2009-12-09 20:00:00,1.0561,1.05745,1.0561,1.0572,1937599998.0
2009-12-09 20:05:00,1.0572,1.05795,1.0566,1.0571,1559400001.0
2009-12-09 20:10:00,1.0571,1.0572,1.05615,1.0562,1802499999.0
2009-12-09 20:15:00,1.0562,1.0572,1.05605,1.0566,1343499999.0
2009-12-09 20:20:00,1.0566,1.0575,1.0566,1.0575,867800000.0
2009-12-09 20:25:00,1.0575,1.05775,1.05715,1.05725,1503799999.0
2009-12-09 20:30:00,1.05725,1.0575,1.0569,1.0573,1767799999.0
2009-12-09 20:35:00,1.0573,1.05745,1.05675,1.0573,1257300000.0
2009-12-09 20:40:00,1.0573,1.05875,1.0573,1.0583,1558399999.0
2009-12-09 20:45:00,1.05825,1.05845,1.05775,1.05795,1896600002.0
2009-12-09 20:50:00,1.05795,1.05805,1.05745,1.05785,1762600000.0
2009-12-09 20:55:00,1.05775,1.05815,1.05735,1.05815,1769800004.0
2009-12-09 21:00:00,1.05815,1.05895,1.0576,1.05805,1677199997.0
2009-12-09 21:05:00,1.05805,1.05815,1.0569,1.05725,1835700003.0
2009-12-09 21:10:00,1.0573,1.05795,1.05725,1.0578,1618200000.0
2009-12-09 21:15:00,1.0578,1.0578,1.05585,1.0559,1992500000.0
2009-12-09 21:20:00,1.0559,1.0563,1.0552,1.0558,2227800008.0
2009-12-09 21:25:00,1.0558,1.0565,1.0556,1.0562,1506000000.0
2009-12-09 21:30:00,1.05625,1.0563,1.05545,1.05595,724699999.0
2009-12-09 21:35:00,1.05595,1.056,1.05415,1.05455,1489300001.0
2009-12-09 21:40:00,1.05455,1.0547,1.0538,1.0538,1824500002.0
2009-12-09 21:45:00,1.05375,1.0539,1.05355,1.05365,1574299999.0
2009-12-09 21:50:00,1.05365,1.0538,1.05345,1.05365,904700000.0
2009-12-09 21:55:00,1.05365,1.05405,1.05355,1.05385,741900001.0
2009-12-09 22:00:00,1.05385,1.0539,1.0527,1.05325,1783900002.0
2009-12-09 22:05:00,1.0534,1.0534,1.05265,1.05285,1478420000.0
2009-12-09 22:10:00,1.05285,1.053,1.0515,1.05185,1548800001.0
2009-12-09 22:15:00,1.05185,1.05275,1.05185,1.05265,1757999998.0
2009-12-09 22:20:00,1.05255,1.0529,1.0522,1.0526,842800000.0
2009-12-09 22:25:00,1.0526,1.0536,1.0526,1.05345,504000000.0
2009-12-09 22:30:00,1.05345,1.05375,1.05335,1.05365,576100000.0
2009-12-09 22:35:00,1.05365,1.0538,1.0534,1.0538,255900000.0
2009-12-09 22:40:00,1.0537,1.054,1.05315,1.05345,1275199998.0
2009-12-09 22:45:00,1.05345,1.05355,1.05315,1.0533,1052699999.0
2009-12-09 22:50:00,1.05325,1.05415,1.05325,1.054,580600001.0
2009-12-09 22:55:00,1.054,1.0543,1.05385,1.0543,1202500000.0
2009-12-09 23:00:00,1.0543,1.05465,1.05405,1.05425,731499999.0
2009-12-09 23:05:00,1.0542,1.0548,1.054,1.0548,344600000.0
2009-12-09 23:10:00,1.0548,1.0549,1.0543,1.0543,181300000.0
2009-12-09 23:15:00,1.0544,1.0546,1.0544,1.0545,176600000.0
2009-12-09 23:20:00,1.0545,1.05465,1.05435,1.0546,414799996.0
2009-12-09 23:25:00,1.0546,1.0548,1.05445,1.05465,536800000.0
2009-12-09 23:30:00,1.05465,1.0548,1.05445,1.0546,160900000.0
2009-12-09 23:35:00,1.05425,1.0547,1.05425,1.0545,192900000.0
2009-12-09 23:40:00,1.0545,1.0547,1.0544,1.05455,167400000.0
2009-12-09 23:45:00,1.0546,1.05495,1.0546,1.0549,184800000.0
2009-12-09 23:50:00,1.0549,1.0549,1.0545,1.05465,94600000.0
2009-12-09 23:55:00,1.05465,1.055,1.0543,1.0544,135700000.0
2009-12-10 00:00:00,1.05435,1.0545,1.05435,1.0544,59200000.0
2009-12-10 00:05:00,1.0544,1.05455,1.0541,1.0541,142500000.0
2009-12-10 00:10:00,1.05435,1.05455,1.05415,1.0543,67200000.0
2009-12-10 00:15:00,1.05425,1.0545,1.054,1.0545,71400000.0
2009-12-10 00:20:00,1.0546,1.0546,1.05395,1.05415,225100000.0
2009-12-10 00:25:00,1.05425,1.05425,1.05385,1.05385,104000000.0
2009-12-10 00:30:00,1.0539,1.0547,1.0532,1.0542,272500000.0
2009-12-10 00:35:00,1.05425,1.05485,1.05425,1.05485,188600000.0
2009-12-10 00:40:00,1.05485,1.05495,1.05475,1.0549,99300000.0
2009-12-10 00:45:00,1.0548,1.05495,1.05442,1.05479,146200000.0
2009-12-10 00:50:00,1.05459,1.05505,1.05439,1.05439,147100000.0
2009-12-10 00:55:00,1.05441,1.055,1.05441,1.05454,68800000.0
2009-12-10 01:00:00,1.055,1.0551,1.05465,1.05465,68400000.0
2009-12-10 01:05:00,1.05443,1.05465,1.0538,1.0539,116900000.0
2009-12-10 01:10:00,1.0539,1.05435,1.0539,1.05435,21800000.0
2009-12-10 01:15:00,1.05445,1.0547,1.05445,1.0546,73690000.0
2009-12-10 01:20:00,1.0546,1.0546,1.05425,1.05425,85400000.0
2009-12-10 01:25:00,1.05425,1.0543,1.05396,1.0543,67400000.0
2009-12-10 01:30:00,1.0543,1.0545,1.0542,1.0545,70100000.0
2009-12-10 01:35:00,1.0545,1.0545,1.0544,1.0545,27600000.0
2009-12-10 01:40:00,1.05455,1.0551,1.05422,1.0551,125600000.0
2009-12-10 01:45:00,1.05515,1.05515,1.0545,1.05475,80200000.0
2009-12-10 01:50:00,1.05475,1.05475,1.05419,1.05423,186900000.0
2009-12-10 01:55:00,1.0544,1.0545,1.05405,1.05415,136900000.0
2009-12-10 02:00:00,1.0541,1.05485,1.05405,1.05415,153700000.0
2009-12-10 02:05:00,1.05415,1.05445,1.05391,1.05445,249600000.0
2009-12-10 02:10:00,1.05445,1.05495,1.05425,1.05485,189300000.0
2009-12-10 02:15:00,1.05485,1.05485,1.05435,1.05465,260500000.0
2009-12-10 02:20:00,1.05465,1.05465,1.05425,1.05435,194200000.0
2009-12-10 02:25:00,1.05435,1.05465,1.0541,1.0541,229000000.0
2009-12-10 02:30:00,1.05415,1.05415,1.0522,1.0524,463100000.0
2009-12-10 02:35:00,1.0524,1.05275,1.0522,1.05275,279100000.0
2009-12-10 02:40:00,1.05275,1.0528,1.05225,1.05255,419000000.0
2009-12-10 02:45:00,1.05255,1.05285,1.0522,1.05275,254900000.0
2009-12-10 02:50:00,1.05275,1.05385,1.0527,1.0533,325400000.0
2009-12-10 02:55:00,1.0533,1.05365,1.053,1.05365,305100000.0
2009-12-10 03:00:00,1.05365,1.05375,1.0533,1.05335,379600000.0
2009-12-10 03:05:00,1.05335,1.05365,1.05305,1.0535,397400000.0
2009-12-10 03:10:00,1.0535,1.05365,1.0533,1.0536,154200000.0
2009-12-10 03:15:00,1.0536,1.05375,1.05345,1.0537,294000000.0
2009-12-10 03:20:00,1.0537,1.0543,1.0537,1.05425,238300000.0
2009-12-10 03:25:00,1.05425,1.05425,1.0542,1.0542,33200000.0
2009-12-10 03:30:00,1.05425,1.0546,1.05425,1.0546,184800000.0
2009-12-10 03:35:00,1.05465,1.0547,1.05413,1.05413,93600000.0
2009-12-10 03:40:00,1.0546,1.05485,1.0546,1.0547,40900000.0
2009-12-10 03:45:00,1.05465,1.0551,1.05465,1.0551,173300000.0
2009-12-10 03:50:00,1.05505,1.05525,1.055,1.0551,165800000.0
2009-12-10 03:55:00,1.05515,1.05515,1.0548,1.05505,163600000.0
2009-12-10 04:00:00,1.05505,1.05515,1.055,1.05505,95350000.0
2009-12-10 04:05:00,1.05505,1.05505,1.05495,1.05495,84300000.0
2009-12-10 04:10:00,1.05495,1.05505,1.0546,1.05475,225900000.0
2009-12-10 04:15:00,1.05475,1.05495,1.05455,1.05455,238600000.0
2009-12-10 04:20:00,1.05455,1.05475,1.0545,1.0545,121000000.0
2009-12-10 04:25:00,1.0545,1.05465,1.05432,1.05455,54900000.0
2009-12-10 04:30:00,1.0546,1.05475,1.05455,1.05475,115800000.0
2009-12-10 04:35:00,1.05465,1.0551,1.05465,1.05495,110400000.0
2009-12-10 04:40:00,1.05495,1.0551,1.0547,1.05475,163200000.0
2009-12-10 04:45:00,1.05475,1.05475,1.05395,1.05395,305500000.0
2009-12-10 04:50:00,1.05395,1.0543,1.05366,1.0543,111900000.0
2009-12-10 04:55:00,1.0543,1.0545,1.0543,1.05445,123400000.0
2009-12-10 05:00:00,1.05445,1.05535,1.05445,1.05515,152900000.0
2009-12-10 05:05:00,1.0552,1.05525,1.05479,1.05495,226100000.0
2009-12-10 05:10:00,1.05485,1.055,1.0548,1.05495,145100000.0
2009-12-10 05:15:00,1.05485,1.05485,1.05437,1.05485,131100000.0
2009-12-10 05:20:00,1.05485,1.05485,1.0545,1.05455,187600000.0
2009-12-10 05:25:00,1.0546,1.05465,1.05405,1.0541,206200000.0
2009-12-10 05:30:00,1.05415,1.05435,1.05365,1.05425,216700000.0
2009-12-10 05:35:00,1.05425,1.05455,1.0541,1.05415,201900000.0
2009-12-10 05:40:00,1.05415,1.05465,1.05415,1.05445,258100000.0
2009-12-10 05:45:00,1.05445,1.05505,1.05445,1.05505,233900000.0
2009-12-10 05:50:00,1.055,1.05555,1.05495,1.0554,318500000.0
2009-12-10 05:55:00,1.05545,1.05565,1.0554,1.05545,185830000.0
2009-12-10 06:00:00,1.05545,1.05545,1.05525,1.05535,301400000.0
2009-12-10 06:05:00,1.05545,1.05605,1.05535,1.0557,255500000.0
2009-12-10 06:10:00,1.0557,1.0576,1.0557,1.05645,544600000.0
2009-12-10 06:15:00,1.05645,1.0566,1.056,1.05605,300700000.0
2009-12-10 06:20:00,1.05605,1.05635,1.05595,1.05595,307700000.0
2009-12-10 06:25:00,1.05595,1.0566,1.05595,1.0566,200500000.0
2009-12-10 06:30:00,1.0566,1.0568,1.05615,1.0567,357400000.0
2009-12-10 06:35:00,1.0567,1.05705,1.0563,1.05645,318800000.0
2009-12-10 06:40:00,1.05655,1.0573,1.05655,1.0569,317900000.0
2009-12-10 06:45:00,1.057,1.05705,1.05665,1.05665,255400000.0
2009-12-10 06:50:00,1.05665,1.05685,1.0564,1.0566,174400000.0
2009-12-10 06:55:00,1.0566,1.0567,1.05625,1.0563,260700000.0
2009-12-10 07:00:00,1.0563,1.05705,1.0563,1.05695,271900000.0
2009-12-10 07:05:00,1.057,1.057,1.0564,1.05655,386300000.0
2009-12-10 07:10:00,1.05655,1.05655,1.05605,1.05625,104400000.0
2009-12-10 07:15:00,1.05625,1.05625,1.05585,1.0559,56600000.0
2009-12-10 07:20:00,1.0559,1.0561,1.05575,1.0561,153700000.0
2009-12-10 07:25:00,1.0561,1.0571,1.0561,1.0568,203600000.0
2009-12-10 07:30:00,1.05675,1.0568,1.05625,1.05655,155200000.0
2009-12-10 07:35:00,1.05655,1.0574,1.0565,1.05655,298300000.0
2009-12-10 07:40:00,1.05655,1.0567,1.05615,1.0563,105800000.0
2009-12-10 07:45:00,1.0563,1.0573,1.0563,1.0572,156800000.0
2009-12-10 07:50:00,1.05715,1.05715,1.0566,1.0566,183500000.0
2009-12-10 07:55:00,1.0566,1.0574,1.05645,1.0574,243400000.0
2009-12-10 08:00:00,1.05725,1.05725,1.05655,1.05665,371800000.0
2009-12-10 08:05:00,1.0567,1.0569,1.05625,1.05625,214800000.0
2009-12-10 08:10:00,1.0562,1.05685,1.05615,1.0566,251500000.0
2009-12-10 08:15:00,1.0566,1.0566,1.05615,1.05625,83600000.0
2009-12-10 08:20:00,1.05625,1.05655,1.05561,1.05655,158600000.0
2009-12-10 08:25:00,1.05655,1.05665,1.05655,1.05655,125100000.0
2009-12-10 08:30:00,1.05655,1.05655,1.05645,1.05645,39600000.0
2009-12-10 08:35:00,1.05645,1.05645,1.05635,1.05645,66400000.0
2009-12-10 08:40:00,1.05645,1.05645,1.05566,1.05625,597000000.0
2009-12-10 08:45:00,1.05625,1.05645,1.0562,1.0564,211000000.0
2009-12-10 08:50:00,1.0564,1.0566,1.0564,1.05645,114300000.0
2009-12-10 08:55:00,1.05645,1.05645,1.05535,1.0554,222000000.0
2009-12-10 09:00:00,1.0554,1.0555,1.05395,1.05405,968000000.0
2009-12-10 09:05:00,1.05405,1.05445,1.05375,1.0538,705300000.0
2009-12-10 09:10:00,1.05375,1.05375,1.0534,1.05355,591600000.0
2009-12-10 09:15:00,1.0536,1.0543,1.0533,1.0543,369100000.0
2009-12-10 09:20:00,1.0543,1.05435,1.0539,1.0542,609100000.0
2009-12-10 09:25:00,1.05415,1.05445,1.0537,1.05435,702500001.0
2009-12-10 09:30:00,1.05435,1.05505,1.05435,1.05485,681200000.0
2009-12-10 09:35:00,1.05485,1.05605,1.0548,1.05605,799100000.0
2009-12-10 09:40:00,1.05605,1.05675,1.0559,1.05675,845400001.0
2009-12-10 09:45:00,1.05675,1.057,1.05605,1.05605,720400000.0
2009-12-10 09:50:00,1.05605,1.05655,1.05605,1.0563,602900000.0
2009-12-10 09:55:00,1.0563,1.0568,1.0563,1.0568,645500000.0
2009-12-10 10:00:00,1.0568,1.058,1.0564,1.0564,1453600001.0
2009-12-10 10:05:00,1.0564,1.0564,1.05455,1.05505,1380799999.0
2009-12-10 10:10:00,1.05505,1.0566,1.05485,1.0561,841500000.0
2009-12-10 10:15:00,1.0561,1.0572,1.056,1.0572,739200000.0
2009-12-10 10:20:00,1.0572,1.05775,1.05715,1.05725,665000000.0
2009-12-10 10:25:00,1.0572,1.0575,1.05645,1.05675,881200000.0
2009-12-10 10:30:00,1.05665,1.05825,1.05645,1.05765,744400000.0
2009-12-10 10:35:00,1.05765,1.05765,1.05545,1.05545,1149000000.0
2009-12-10 10:40:00,1.0555,1.05575,1.05495,1.05565,1412400000.0
2009-12-10 10:45:00,1.05565,1.05565,1.0541,1.0543,931400000.0
2009-12-10 10:50:00,1.0543,1.05485,1.0543,1.0546,835600001.0
2009-12-10 10:55:00,1.0546,1.05545,1.05445,1.0551,1178100000.0
2009-12-10 11:00:00,1.0551,1.05585,1.0551,1.0558,778900000.0
2009-12-10 11:05:00,1.05575,1.0566,1.05515,1.05645,1192600000.0
2009-12-10 11:10:00,1.05645,1.05715,1.05595,1.05615,597300000.0
2009-12-10 11:15:00,1.05615,1.05635,1.0557,1.05575,637400000.0
2009-12-10 11:20:00,1.05575,1.0561,1.0552,1.0558,828800000.0
2009-12-10 11:25:00,1.0559,1.05635,1.0556,1.05625,488800000.0
2009-12-10 11:30:00,1.05625,1.05635,1.0552,1.05555,669100000.0
2009-12-10 11:35:00,1.05555,1.0556,1.0548,1.05485,944300000.0
2009-12-10 11:40:00,1.055,1.05515,1.05425,1.0546,946300000.0
2009-12-10 11:45:00,1.0546,1.0554,1.0546,1.05525,755900000.0
2009-12-10 11:50:00,1.05525,1.0557,1.0551,1.05525,697200000.0
2009-12-10 11:55:00,1.05525,1.05525,1.05435,1.05455,938300000.0
2009-12-10 12:00:00,1.05455,1.0546,1.05385,1.05395,691200000.0
2009-12-10 12:05:00,1.05395,1.054,1.0526,1.0533,968200000.0
2009-12-10 12:10:00,1.05335,1.05415,1.05325,1.05385,1478500000.0
2009-12-10 12:15:00,1.05395,1.054,1.05235,1.05255,1177300000.0
2009-12-10 12:20:00,1.05255,1.0527,1.05225,1.05235,763700000.0
2009-12-10 12:25:00,1.05235,1.05245,1.05205,1.05215,539400000.0
2009-12-10 12:30:00,1.05215,1.05275,1.05215,1.0526,495300000.0
2009-12-10 12:35:00,1.05265,1.0533,1.0526,1.05315,769400000.0
2009-12-10 12:40:00,1.0532,1.05325,1.05145,1.05145,708800000.0
2009-12-10 12:45:00,1.05145,1.0519,1.05125,1.05165,918200000.0
2009-12-10 12:50:00,1.05165,1.0521,1.05115,1.05125,842100000.0
2009-12-10 12:55:00,1.05125,1.0514,1.05095,1.05125,753500000.0
2009-12-10 13:00:00,1.05125,1.05185,1.0511,1.0515,1061799999.0
2009-12-10 13:05:00,1.0515,1.0516,1.0512,1.05135,685300000.0
2009-12-10 13:10:00,1.05135,1.05175,1.05115,1.05155,436800000.0
2009-12-10 13:15:00,1.0515,1.0515,1.051,1.0513,398300000.0
2009-12-10 13:20:00,1.05125,1.0514,1.05065,1.05095,458600000.0
2009-12-10 13:25:00,1.05095,1.05105,1.05065,1.051,483200000.0
2009-12-10 13:30:00,1.051,1.051,1.05055,1.0507,528900000.0
2009-12-10 13:35:00,1.0507,1.05075,1.05015,1.0503,880800000.0
2009-12-10 13:40:00,1.0503,1.0503,1.0499,1.05,563900000.0
2009-12-10 13:45:00,1.05,1.05105,1.0498,1.0506,755800000.0
2009-12-10 13:50:00,1.0506,1.05085,1.05025,1.05075,803900000.0
2009-12-10 13:55:00,1.05075,1.0508,1.05045,1.05055,547400000.0
2009-12-10 14:00:00,1.0505,1.05075,1.0503,1.05065,908000000.0
2009-12-10 14:05:00,1.05065,1.05135,1.05035,1.05085,501900000.0
2009-12-10 14:10:00,1.05085,1.0514,1.05065,1.0512,644600001.0
2009-12-10 14:15:00,1.0512,1.05125,1.05035,1.0505,607100000.0
2009-12-10 14:20:00,1.0505,1.05105,1.05035,1.0504,741400001.0
2009-12-10 14:25:00,1.0504,1.0507,1.05025,1.05025,707400000.0
2009-12-10 14:30:00,1.05025,1.0503,1.0499,1.0503,750700000.0
2009-12-10 14:35:00,1.0503,1.05055,1.05025,1.0503,403500000.0
2009-12-10 14:40:00,1.0503,1.05035,1.0499,1.0502,557400001.0
2009-12-10 14:45:00,1.0502,1.0502,1.04975,1.04995,506900000.0
2009-12-10 14:50:00,1.04985,1.05015,1.0498,1.05015,440600000.0
2009-12-10 14:55:00,1.0502,1.05035,1.05005,1.05025,286400000.0
2009-12-10 15:00:00,1.05025,1.0505,1.0498,1.05005,476000000.0
2009-12-10 15:05:00,1.05005,1.0504,1.05,1.05025,329600000.0
2009-12-10 15:10:00,1.05025,1.0505,1.0498,1.05045,524600000.0
2009-12-10 15:15:00,1.05045,1.05045,1.05005,1.05025,424500000.0
2009-12-10 15:20:00,1.0503,1.05065,1.04985,1.04985,737100000.0
2009-12-10 15:25:00,1.04985,1.0502,1.04975,1.0502,703300000.0
2009-12-10 15:30:00,1.05035,1.0504,1.0478,1.0479,1912300000.0
2009-12-10 15:35:00,1.0479,1.04935,1.0479,1.0493,1150600000.0
2009-12-10 15:40:00,1.0493,1.04935,1.04825,1.04865,883800000.0
2009-12-10 15:45:00,1.0486,1.0493,1.04835,1.04865,858700001.0
2009-12-10 15:50:00,1.04865,1.0494,1.0486,1.04925,1440899999.0
2009-12-10 15:55:00,1.0493,1.0493,1.0485,1.04865,786100000.0
2009-12-10 16:00:00,1.04865,1.04915,1.04835,1.04845,920800002.0
2009-12-10 16:05:00,1.04845,1.04875,1.0482,1.0485,991100000.0
2009-12-10 16:10:00,1.0485,1.0493,1.0485,1.04865,1107100000.0
2009-12-10 16:15:00,1.04875,1.0492,1.0486,1.04885,710100000.0
2009-12-10 16:20:00,1.04885,1.0495,1.04885,1.0494,732100000.0
2009-12-10 16:25:00,1.04935,1.0495,1.0489,1.04945,702700000.0
2009-12-10 16:30:00,1.0495,1.04955,1.04885,1.04905,1707339999.0
2009-12-10 16:35:00,1.0491,1.0496,1.0484,1.0489,2270499996.0
2009-12-10 16:40:00,1.0489,1.0498,1.0485,1.0497,1852100000.0
2009-12-10 16:45:00,1.04965,1.04975,1.04905,1.04975,2214800002.0
2009-12-10 16:50:00,1.04975,1.0501,1.04955,1.0501,1129500000.0
2009-12-10 16:55:00,1.0501,1.0507,1.04985,1.0506,897800000.0
2009-12-10 17:00:00,1.05065,1.0519,1.05035,1.0512,1059900000.0
2009-12-10 17:05:00,1.0512,1.05155,1.05065,1.051,1319500001.0
2009-12-10 17:10:00,1.051,1.05285,1.05075,1.05285,1705000002.0
2009-12-10 17:15:00,1.0528,1.0541,1.0521,1.0535,2073999997.0
2009-12-10 17:20:00,1.0535,1.0539,1.05265,1.05275,1259100000.0
2009-12-10 17:25:00,1.05275,1.0532,1.052,1.05205,1757900001.0
2009-12-10 17:30:00,1.05205,1.05205,1.051,1.0516,2752599999.0
2009-12-10 17:35:00,1.05155,1.0527,1.05125,1.05245,944100000.0
2009-12-10 17:40:00,1.05245,1.05325,1.0521,1.05285,1286000000.0
2009-12-10 17:45:00,1.05285,1.0532,1.0524,1.05305,1130500000.0
2009-12-10 17:50:00,1.05305,1.05315,1.0525,1.0525,873700000.0
2009-12-10 17:55:00,1.05255,1.0528,1.0518,1.0518,944600001.0
2009-12-10 18:00:00,1.0518,1.05245,1.0518,1.0523,1349800000.0
2009-12-10 18:05:00,1.0523,1.0527,1.05225,1.0523,596100000.0
2009-12-10 18:10:00,1.0523,1.05265,1.0515,1.0519,815700000.0
2009-12-10 18:15:00,1.05185,1.05185,1.0507,1.0511,1156800000.0
2009-12-10 18:20:00,1.0511,1.05205,1.05085,1.0519,945900000.0
2009-12-10 18:25:00,1.05195,1.05245,1.0516,1.05195,1065500000.0
2009-12-10 18:30:00,1.052,1.0527,1.0513,1.0518,1142200001.0
2009-12-10 18:35:00,1.0518,1.05205,1.0515,1.05195,950000000.0
2009-12-10 18:40:00,1.05195,1.05245,1.05145,1.0518,1403300000.0
2009-12-10 18:45:00,1.0518,1.05215,1.05135,1.05135,992600001.0
2009-12-10 18:50:00,1.0515,1.05245,1.05145,1.05205,1529000001.0
2009-12-10 18:55:00,1.05215,1.05245,1.05165,1.05185,578699999.0
2009-12-10 19:00:00,1.05185,1.053,1.0515,1.0529,1181100000.0
2009-12-10 19:05:00,1.0529,1.05365,1.05285,1.0536,1669100002.0
2009-12-10 19:10:00,1.0536,1.05395,1.05325,1.0536,796500000.0
2009-12-10 19:15:00,1.05365,1.0543,1.05365,1.05415,1452000001.0
2009-12-10 19:20:00,1.0541,1.05485,1.05395,1.054,1780299997.0
2009-12-10 19:25:00,1.054,1.05455,1.05395,1.05445,1036200000.0
2009-12-10 19:30:00,1.05445,1.0549,1.05365,1.05385,894400000.0
2009-12-10 19:35:00,1.05385,1.05425,1.0537,1.054,621000000.0
2009-12-10 19:40:00,1.054,1.0542,1.05355,1.0542,1323100003.0
2009-12-10 19:45:00,1.0542,1.0543,1.05325,1.0533,1177900004.0
2009-12-10 19:50:00,1.0533,1.05365,1.0532,1.0535,508200000.0
2009-12-10 19:55:00,1.05345,1.0538,1.05345,1.05355,227600000.0
2009-12-10 20:00:00,1.05355,1.0547,1.05345,1.05425,910200001.0
2009-12-10 20:05:00,1.05425,1.05445,1.0531,1.0534,1663700003.0
2009-12-10 20:10:00,1.05355,1.05435,1.05325,1.054,566200000.0
2009-12-10 20:15:00,1.054,1.05425,1.0536,1.054,606500000.0
2009-12-10 20:20:00,1.05405,1.0542,1.0534,1.05355,475500000.0
2009-12-10 20:25:00,1.05345,1.0537,1.05325,1.05345,365100000.0
2009-12-10 20:30:00,1.05345,1.05385,1.05335,1.0536,543500001.0
2009-12-10 20:35:00,1.0536,1.05375,1.05275,1.05275,1107600000.0
2009-12-10 20:40:00,1.05275,1.0531,1.05265,1.05285,1279699999.0
2009-12-10 20:45:00,1.05285,1.0532,1.0527,1.0527,628900000.0
2009-12-10 20:50:00,1.0527,1.0531,1.05265,1.05275,1062500001.0
2009-12-10 20:55:00,1.05275,1.05285,1.0513,1.05155,999100000.0
2009-12-10 21:00:00,1.05155,1.05175,1.0514,1.05145,656000000.0
2009-12-10 21:05:00,1.05145,1.05165,1.05075,1.0511,887199999.0
2009-12-10 21:10:00,1.05105,1.05125,1.05085,1.05095,451500001.0
2009-12-10 21:15:00,1.05095,1.05115,1.0505,1.05055,503900000.0
2009-12-10 21:20:00,1.05055,1.0508,1.05035,1.05065,631200001.0
2009-12-10 21:25:00,1.05065,1.05085,1.0505,1.0505,378300000.0
2009-12-10 21:30:00,1.0505,1.05075,1.0502,1.05045,461600000.0
2009-12-10 21:35:00,1.05045,1.0508,1.0504,1.05075,311800000.0
2009-12-10 21:40:00,1.05075,1.05095,1.05065,1.0508,393200000.0
2009-12-10 21:45:00,1.0508,1.0508,1.0503,1.05035,335400000.0
2009-12-10 21:50:00,1.0504,1.0505,1.0502,1.0503,279900000.0
2009-12-10 21:55:00,1.05025,1.0504,1.05,1.0502,438800000.0
2009-12-10 22:00:00,1.0502,1.0506,1.0502,1.05055,301200000.0
2009-12-10 22:05:00,1.05055,1.0506,1.05035,1.0505,242200000.0
2009-12-10 22:10:00,1.0506,1.0506,1.0502,1.05045,472600000.0
2009-12-10 22:15:00,1.0504,1.0507,1.05025,1.05045,840400000.0
2009-12-10 22:20:00,1.05035,1.0505,1.05035,1.05045,131900000.0
2009-12-10 22:25:00,1.0505,1.05095,1.05045,1.0509,282300000.0
2009-12-10 22:30:00,1.0508,1.05095,1.05065,1.0507,240400000.0
2009-12-10 22:35:00,1.0507,1.05075,1.05015,1.0503,1140600001.0
2009-12-10 22:40:00,1.0503,1.0506,1.05,1.05015,727700000.0
2009-12-10 22:45:00,1.0502,1.05035,1.05005,1.0501,234199999.0
2009-12-10 22:50:00,1.05015,1.05045,1.05005,1.05035,316300000.0
2009-12-10 22:55:00,1.05025,1.0509,1.05025,1.05055,572700001.0
2009-12-10 23:00:00,1.05055,1.05075,1.05035,1.0507,710000000.0
2009-12-10 23:05:00,1.0507,1.0508,1.05055,1.05075,621200000.0
2009-12-10 23:10:00,1.05075,1.05095,1.05065,1.05075,149500000.0
2009-12-10 23:15:00,1.05075,1.05075,1.05025,1.05075,196700000.0
2009-12-10 23:20:00,1.05075,1.0508,1.05,1.05055,224800000.0
2009-12-10 23:25:00,1.05055,1.05065,1.05025,1.0503,176000000.0
2009-12-10 23:30:00,1.0503,1.05115,1.05025,1.0508,225600000.0
2009-12-10 23:35:00,1.0508,1.051,1.0506,1.05065,140500000.0
2009-12-10 23:40:00,1.0506,1.05095,1.05045,1.0505,165300000.0
2009-12-10 23:45:00,1.0508,1.05105,1.05065,1.051,218700000.0
2009-12-10 23:50:00,1.051,1.0519,1.051,1.0517,695100001.0
2009-12-10 23:55:00,1.05175,1.05175,1.05135,1.0515,562200000.0
2009-12-11 00:00:00,1.0515,1.0515,1.0506,1.05115,34700000.0
2009-12-11 00:05:00,1.05115,1.05116,1.05083,1.0511,41800000.0
2009-12-11 00:10:00,1.0511,1.05125,1.05085,1.05115,37300000.0
2009-12-11 00:15:00,1.05115,1.05115,1.05076,1.0508,68900000.0
2009-12-11 00:20:00,1.0507,1.051,1.05064,1.05083,156100000.0
2009-12-11 00:25:00,1.0509,1.0513,1.0508,1.0508,102700000.0
2009-12-11 00:30:00,1.0509,1.05145,1.05,1.05125,379500000.0
2009-12-11 00:35:00,1.0513,1.0516,1.05,1.05115,153400000.0
2009-12-11 00:40:00,1.05115,1.0512,1.0509,1.05115,466800000.0
2009-12-11 00:45:00,1.05115,1.05115,1.05105,1.05105,2099800000.0
2009-12-11 00:50:00,1.05105,1.05105,1.051,1.05105,1840800000.0
2009-12-11 00:55:00,1.05105,1.05145,1.05097,1.05125,534800000.0
2009-12-11 01:00:00,1.05125,1.05165,1.05065,1.05155,139400000.0
2009-12-11 01:05:00,1.05145,1.0516,1.0511,1.0516,36400000.0
2009-12-11 01:10:00,1.0516,1.0516,1.0511,1.0511,62800000.0
2009-12-11 01:15:00,1.05092,1.05125,1.05088,1.05125,110400000.0
2009-12-11 01:20:00,1.05125,1.05125,1.051,1.05125,88800000.0
2009-12-11 01:25:00,1.05125,1.05126,1.05092,1.05107,84000000.0
2009-12-11 01:30:00,1.05125,1.0515,1.05082,1.0513,110300000.0
2009-12-11 01:35:00,1.0513,1.05155,1.05125,1.0513,89800000.0
2009-12-11 01:40:00,1.0513,1.0516,1.051,1.051,200800000.0
2009-12-11 01:45:00,1.05135,1.0514,1.05135,1.0514,57600000.0
2009-12-11 01:50:00,1.0511,1.0514,1.05103,1.05135,64700000.0
2009-12-11 01:55:00,1.05135,1.05155,1.0513,1.05135,59400000.0
2009-12-11 02:00:00,1.05135,1.0515,1.0513,1.05135,302800000.0
2009-12-11 02:05:00,1.05135,1.05135,1.05125,1.05135,241600000.0
2009-12-11 02:10:00,1.05135,1.0514,1.0513,1.05135,158200000.0
2009-12-11 02:15:00,1.05135,1.05155,1.0513,1.0514,196400000.0
2009-12-11 02:20:00,1.0514,1.05145,1.05092,1.05092,164600000.0
2009-12-11 02:25:00,1.0513,1.05145,1.05085,1.0513,109100000.0
2009-12-11 02:30:00,1.0513,1.0513,1.05089,1.05125,94300000.0
2009-12-11 02:35:00,1.05125,1.05125,1.05095,1.05105,100900000.0
2009-12-11 02:40:00,1.05105,1.05105,1.05055,1.05105,195300000.0
2009-12-11 02:45:00,1.05105,1.05125,1.05105,1.05115,140100000.0
2009-12-11 02:50:00,1.05115,1.05165,1.051,1.05115,257500000.0
2009-12-11 02:55:00,1.05115,1.05135,1.051,1.0511,240000000.0
2009-12-11 03:00:00,1.05105,1.05115,1.05063,1.05067,120900000.0
2009-12-11 03:05:00,1.05105,1.05125,1.05105,1.05115,114200000.0
2009-12-11 03:10:00,1.05115,1.0519,1.05115,1.05185,300000000.0
2009-12-11 03:15:00,1.05185,1.05185,1.05135,1.05155,179700000.0
2009-12-11 03:20:00,1.05155,1.05165,1.05145,1.05155,132000000.0
2009-12-11 03:25:00,1.05155,1.05155,1.05088,1.05155,98300000.0
2009-12-11 03:30:00,1.05155,1.0517,1.0515,1.05165,114800000.0
2009-12-11 03:35:00,1.05165,1.05165,1.05155,1.05155,102900000.0
2009-12-11 03:40:00,1.05155,1.0516,1.05145,1.05155,109400000.0
2009-12-11 03:45:00,1.0515,1.05165,1.0515,1.0515,165600000.0
2009-12-11 03:50:00,1.0515,1.05155,1.0514,1.05155,156500000.0
2009-12-11 03:55:00,1.05155,1.05165,1.05145,1.0515,210200000.0
2009-12-11 04:00:00,1.05155,1.05195,1.05145,1.05155,267600000.0
2009-12-11 04:05:00,1.05135,1.05185,1.05135,1.05145,207100000.0
2009-12-11 04:10:00,1.05145,1.0519,1.0514,1.0519,214700000.0
2009-12-11 04:15:00,1.0519,1.05225,1.0519,1.05215,147200000.0
2009-12-11 04:20:00,1.05215,1.05275,1.05215,1.05265,178600000.0
2009-12-11 04:25:00,1.05265,1.05265,1.0523,1.0523,123000000.0
2009-12-11 04:30:00,1.0523,1.0523,1.0521,1.05215,130100000.0
2009-12-11 04:35:00,1.0521,1.05215,1.05155,1.05155,219000000.0
2009-12-11 04:40:00,1.05155,1.0516,1.05102,1.05145,132100000.0
2009-12-11 04:45:00,1.05155,1.05175,1.05145,1.05155,80100000.0
2009-12-11 04:50:00,1.05155,1.0518,1.0515,1.0518,100200000.0
2009-12-11 04:55:00,1.0518,1.0521,1.051,1.0511,356900000.0
2009-12-11 05:00:00,1.05105,1.05155,1.05091,1.05105,202700000.0
2009-12-11 05:05:00,1.0514,1.0518,1.0511,1.0511,282200000.0
2009-12-11 05:10:00,1.05105,1.05105,1.0508,1.051,100800000.0
2009-12-11 05:15:00,1.05095,1.05115,1.05095,1.05115,47200000.0
2009-12-11 05:20:00,1.05115,1.0514,1.0511,1.0512,123100000.0
2009-12-11 05:25:00,1.0512,1.05155,1.05115,1.0513,183400000.0
2009-12-11 05:30:00,1.05135,1.05175,1.0513,1.0515,192100000.0
2009-12-11 05:35:00,1.05119,1.05145,1.05112,1.0513,428299999.0
2009-12-11 05:40:00,1.05125,1.05135,1.05107,1.05115,480400000.0
2009-12-11 05:45:00,1.05115,1.05125,1.05115,1.0512,109900000.0
2009-12-11 05:50:00,1.05106,1.05115,1.05074,1.0511,346100000.0
2009-12-11 05:55:00,1.05115,1.0513,1.05105,1.0513,36600000.0
2009-12-11 06:00:00,1.05135,1.05135,1.0512,1.05125,79500000.0
2009-12-11 06:05:00,1.05135,1.05175,1.05125,1.05175,97100000.0
2009-12-11 06:10:00,1.05175,1.05185,1.0514,1.05145,104000000.0
2009-12-11 06:15:00,1.05145,1.05145,1.0513,1.0514,43800000.0
2009-12-11 06:20:00,1.05135,1.05155,1.05125,1.0513,86000000.0
2009-12-11 06:25:00,1.05116,1.0514,1.05094,1.05105,792500006.0
2009-12-11 06:30:00,1.05125,1.05155,1.05125,1.05135,94900000.0
2009-12-11 06:35:00,1.0514,1.05155,1.05125,1.05135,82100000.0
2009-12-11 06:40:00,1.0513,1.05135,1.0509,1.05101,308000000.0
2009-12-11 06:45:00,1.05115,1.05122,1.0511,1.05115,240300000.0
2009-12-11 06:50:00,1.05115,1.05135,1.05115,1.05135,109900000.0
2009-12-11 06:55:00,1.05135,1.05185,1.0513,1.05185,208000000.0
2009-12-11 07:00:00,1.05185,1.05185,1.05142,1.0517,247800000.0
2009-12-11 07:05:00,1.05175,1.05175,1.05146,1.05175,160200000.0
2009-12-11 07:10:00,1.0517,1.05175,1.05145,1.0515,188300000.0
2009-12-11 07:15:00,1.05155,1.05205,1.05145,1.05195,236500000.0
2009-12-11 07:20:00,1.05195,1.052,1.0516,1.05175,121200000.0
2009-12-11 07:25:00,1.05175,1.05175,1.05135,1.0515,479900002.0
2009-12-11 07:30:00,1.05141,1.0517,1.0514,1.0515,1933600004.0
2009-12-11 07:35:00,1.05165,1.05165,1.05155,1.05155,36300000.0
2009-12-11 07:40:00,1.0516,1.05165,1.05145,1.0515,277400000.0
2009-12-11 07:45:00,1.0516,1.0516,1.05145,1.0516,73100000.0
2009-12-11 07:50:00,1.0516,1.05165,1.05155,1.0516,89800000.0
2009-12-11 07:55:00,1.05135,1.0516,1.05124,1.05135,1224600000.0
2009-12-11 08:00:00,1.05135,1.0515,1.05125,1.0513,166600000.0
2009-12-11 08:05:00,1.05135,1.05135,1.05038,1.051,298100000.0
2009-12-11 08:10:00,1.051,1.05125,1.05063,1.0512,103700000.0
2009-12-11 08:15:00,1.05115,1.05115,1.05095,1.0511,57600000.0
2009-12-11 08:20:00,1.0511,1.05125,1.05052,1.0512,217300000.0
2009-12-11 08:25:00,1.0512,1.05125,1.05063,1.05125,183700000.0
2009-12-11 08:30:00,1.0512,1.05125,1.05047,1.05106,468900000.0
2009-12-11 08:35:00,1.05078,1.05115,1.05078,1.05115,497300001.0
2009-12-11 08:40:00,1.05105,1.05165,1.05105,1.05145,104400000.0
2009-12-11 08:45:00,1.0514,1.05145,1.05125,1.05135,97900002.0
2009-12-11 08:50:00,1.0514,1.05165,1.05135,1.0516,178000000.0
2009-12-11 08:55:00,1.0516,1.05245,1.0516,1.05245,253500000.0
2009-12-11 09:00:00,1.05235,1.05275,1.05225,1.05265,383300000.0
2009-12-11 09:05:00,1.05265,1.05295,1.05245,1.0528,421700000.0
2009-12-11 09:10:00,1.0527,1.05335,1.05265,1.0531,563100000.0
2009-12-11 09:15:00,1.0531,1.0532,1.0516,1.05175,550800000.0
2009-12-11 09:20:00,1.05165,1.05245,1.05165,1.05225,670200000.0
2009-12-11 09:25:00,1.0522,1.05245,1.05135,1.05135,292700000.0
2009-12-11 09:30:00,1.05135,1.05155,1.05125,1.05145,407300002.0
2009-12-11 09:35:00,1.0516,1.05185,1.05145,1.0516,614400000.0
2009-12-11 09:40:00,1.0517,1.0517,1.05115,1.05155,694200000.0
2009-12-11 09:45:00,1.05155,1.0519,1.0512,1.0519,594100000.0
2009-12-11 09:50:00,1.05185,1.05185,1.0512,1.05145,495200000.0
2009-12-11 09:55:00,1.0515,1.0518,1.05135,1.05175,217100000.0
2009-12-11 10:00:00,1.05175,1.05185,1.0502,1.05025,714700000.0
2009-12-11 10:05:00,1.05025,1.05115,1.05015,1.051,635800001.0
2009-12-11 10:10:00,1.051,1.05145,1.0508,1.05145,552200000.0
2009-12-11 10:15:00,1.05145,1.05155,1.0503,1.05055,518500000.0
2009-12-11 10:20:00,1.05055,1.05115,1.05055,1.0507,283300000.0
2009-12-11 10:25:00,1.0507,1.05135,1.0503,1.0508,923500001.0
2009-12-11 10:30:00,1.0508,1.05105,1.0504,1.0507,534100001.0
2009-12-11 10:35:00,1.0507,1.0509,1.0505,1.0509,372900001.0
2009-12-11 10:40:00,1.05085,1.05085,1.05002,1.0505,803500000.0
2009-12-11 10:45:00,1.0505,1.0506,1.0501,1.05045,326300000.0
2009-12-11 10:50:00,1.05045,1.05145,1.05035,1.05145,423600000.0
2009-12-11 10:55:00,1.05135,1.05175,1.05115,1.0512,810700000.0
2009-12-11 11:00:00,1.05115,1.05135,1.0508,1.0511,556400000.0
2009-12-11 11:05:00,1.051,1.05155,1.051,1.0513,333200000.0
2009-12-11 11:10:00,1.0513,1.05145,1.05045,1.05045,452600000.0
2009-12-11 11:15:00,1.0504,1.0505,1.0495,1.0496,952100000.0
2009-12-11 11:20:00,1.0496,1.0499,1.0496,1.0497,332800000.0
2009-12-11 11:25:00,1.0497,1.05005,1.04955,1.04995,653000000.0
2009-12-11 11:30:00,1.04995,1.0501,1.0496,1.04965,426400000.0
2009-12-11 11:35:00,1.04965,1.04995,1.0496,1.04985,314200000.0
2009-12-11 11:40:00,1.04985,1.05045,1.0497,1.0504,362700000.0
2009-12-11 11:45:00,1.0504,1.0505,1.04985,1.04985,318700000.0
2009-12-11 11:50:00,1.04985,1.0501,1.0498,1.05005,295300000.0
2009-12-11 11:55:00,1.05005,1.05035,1.05005,1.05025,225300000.0
2009-12-11 12:00:00,1.0502,1.0507,1.0501,1.05065,350300000.0
2009-12-11 12:05:00,1.05065,1.0509,1.05055,1.0506,403400000.0
2009-12-11 12:10:00,1.05065,1.0511,1.05065,1.05105,157300000.0
2009-12-11 12:15:00,1.05075,1.05105,1.05038,1.05105,669899999.0
2009-12-11 12:20:00,1.05105,1.05105,1.0501,1.05015,314900000.0
2009-12-11 12:25:00,1.0502,1.0506,1.05,1.0503,259200000.0
2009-12-11 12:30:00,1.05035,1.05035,1.04975,1.0498,338400000.0
2009-12-11 12:35:00,1.0498,1.0501,1.04955,1.0499,280500000.0
2009-12-11 12:40:00,1.0499,1.05045,1.0497,1.05035,151900000.0
2009-12-11 12:45:00,1.0504,1.0504,1.04975,1.04975,289300000.0
2009-12-11 12:50:00,1.04985,1.05005,1.0498,1.04995,243900000.0
2009-12-11 12:55:00,1.0499,1.05015,1.0497,1.0499,520400000.0
2009-12-11 13:00:00,1.0499,1.05075,1.0499,1.05055,620700001.0
2009-12-11 13:05:00,1.05055,1.0506,1.05025,1.05035,389399999.0
2009-12-11 13:10:00,1.0503,1.0504,1.0498,1.0504,403900001.0
2009-12-11 13:15:00,1.05035,1.05035,1.0496,1.0498,231300000.0
2009-12-11 13:20:00,1.0498,1.04985,1.04965,1.04985,501000001.0
2009-12-11 13:25:00,1.04985,1.0499,1.04985,1.04985,185600000.0
2009-12-11 13:30:00,1.04985,1.04995,1.04927,1.0498,582400000.0
2009-12-11 13:35:00,1.0498,1.0498,1.04945,1.0498,344400000.0
2009-12-11 13:40:00,1.0498,1.0498,1.04965,1.0497,341900000.0
2009-12-11 13:45:00,1.04965,1.0502,1.0495,1.0501,426000000.0
2009-12-11 13:50:00,1.05015,1.05035,1.0496,1.0498,540200000.0
2009-12-11 13:55:00,1.0498,1.05035,1.0498,1.05035,256600000.0
2009-12-11 14:00:00,1.0503,1.0503,1.04985,1.05005,427000000.0
2009-12-11 14:05:00,1.05005,1.05015,1.04955,1.0496,778800000.0
2009-12-11 14:10:00,1.0496,1.05,1.0493,1.0494,701300000.0
2009-12-11 14:15:00,1.04945,1.0498,1.0493,1.04935,529800000.0
2009-12-11 14:20:00,1.04935,1.04945,1.049,1.04905,511200000.0
2009-12-11 14:25:00,1.04905,1.0491,1.04855,1.04875,771000000.0
2009-12-11 14:30:00,1.04875,1.049,1.0486,1.0487,733300000.0
2009-12-11 14:35:00,1.0487,1.0488,1.04855,1.0487,946100000.0
2009-12-11 14:40:00,1.0487,1.0489,1.04808,1.0481,435000000.0
2009-12-11 14:45:00,1.0488,1.04905,1.0487,1.04905,85800000.0
2009-12-11 14:50:00,1.04895,1.0495,1.04895,1.0494,86400000.0
2009-12-11 14:55:00,1.0493,1.04955,1.0491,1.04935,184300000.0
2009-12-11 15:00:00,1.0493,1.04955,1.049,1.049,400900000.0
2009-12-11 15:05:00,1.049,1.0491,1.04865,1.0489,519700000.0
2009-12-11 15:10:00,1.0489,1.0492,1.0487,1.04885,426000000.0
2009-12-11 15:15:00,1.04895,1.04905,1.0488,1.04885,347500000.0
2009-12-11 15:20:00,1.04885,1.04935,1.04865,1.0491,717600000.0
2009-12-11 15:25:00,1.0491,1.04925,1.04845,1.04845,674500000.0
2009-12-11 15:30:00,1.04845,1.05075,1.04815,1.05075,1423400000.0
2009-12-11 15:35:00,1.05085,1.05085,1.04975,1.05015,1831499999.0
2009-12-11 15:40:00,1.05015,1.05075,1.0494,1.04945,2280099996.0
2009-12-11 15:45:00,1.04945,1.04995,1.0492,1.0496,2085700000.0
2009-12-11 15:50:00,1.04955,1.0497,1.04905,1.0491,1407899999.0
2009-12-11 15:55:00,1.04915,1.0508,1.0491,1.05055,1350300000.0
2009-12-11 16:00:00,1.05055,1.05165,1.04995,1.0513,1520000000.0
2009-12-11 16:05:00,1.0513,1.05185,1.05065,1.05185,1509400001.0
2009-12-11 16:10:00,1.05185,1.0525,1.0515,1.0522,1171200000.0
2009-12-11 16:15:00,1.0522,1.0527,1.0517,1.05185,843900000.0
2009-12-11 16:20:00,1.05185,1.05245,1.0515,1.0523,608100000.0
2009-12-11 16:25:00,1.05235,1.05365,1.05215,1.05365,986600000.0
2009-12-11 16:30:00,1.05365,1.0537,1.0523,1.053,2123000002.0
2009-12-11 16:35:00,1.053,1.05355,1.0529,1.05355,1345700000.0
2009-12-11 16:40:00,1.0536,1.0538,1.05225,1.05255,1756900000.0
2009-12-11 16:45:00,1.05255,1.0542,1.0522,1.05405,1491300000.0
2009-12-11 16:50:00,1.05405,1.0542,1.05235,1.0524,1237200000.0
2009-12-11 16:55:00,1.05245,1.05375,1.0522,1.0526,2041400002.0
2009-12-11 17:00:00,1.0526,1.0534,1.05235,1.05295,1041100000.0
2009-12-11 17:05:00,1.05295,1.0554,1.0527,1.05425,1768300000.0
2009-12-11 17:10:00,1.05425,1.0551,1.0541,1.0544,1539200000.0
2009-12-11 17:15:00,1.0545,1.0563,1.0542,1.05495,1794200000.0
2009-12-11 17:20:00,1.05495,1.0553,1.0536,1.0536,1635000000.0
2009-12-11 17:25:00,1.0536,1.05375,1.0526,1.0532,1042999999.0
2009-12-11 17:30:00,1.0532,1.0539,1.0527,1.0531,933500001.0
2009-12-11 17:35:00,1.05315,1.05415,1.05295,1.05385,973900000.0
2009-12-11 17:40:00,1.05385,1.0556,1.05385,1.05555,1096900002.0
2009-12-11 17:45:00,1.05555,1.0563,1.0551,1.0554,1326800000.0
2009-12-11 17:50:00,1.0554,1.0562,1.0553,1.0557,769700000.0
2009-12-11 17:55:00,1.0557,1.05575,1.05435,1.055,1702300000.0
2009-12-11 18:00:00,1.055,1.05535,1.05405,1.0542,1362800000.0
2009-12-11 18:05:00,1.0542,1.0556,1.0542,1.05555,1238599999.0
2009-12-11 18:10:00,1.0555,1.05765,1.0554,1.05755,1141000000.0
2009-12-11 18:15:00,1.0575,1.05905,1.05705,1.05885,1836400000.0
2009-12-11 18:20:00,1.05885,1.06075,1.05855,1.06015,2108300000.0
2009-12-11 18:25:00,1.06005,1.0601,1.0592,1.0594,1506000000.0
2009-12-11 18:30:00,1.05945,1.0597,1.05815,1.0588,2079500001.0
2009-12-11 18:35:00,1.0588,1.0594,1.05845,1.05875,1885999999.0
2009-12-11 18:40:00,1.0588,1.05945,1.0581,1.0583,873999999.0
2009-12-11 18:45:00,1.0583,1.05935,1.0583,1.0584,1438300000.0
2009-12-11 18:50:00,1.0584,1.0586,1.05735,1.05795,2309100000.0
2009-12-11 18:55:00,1.05795,1.05915,1.0577,1.05845,2768299998.0
2009-12-11 19:00:00,1.05845,1.05845,1.05745,1.05765,1576800000.0
2009-12-11 19:05:00,1.05765,1.05765,1.0567,1.0571,1320500002.0
2009-12-11 19:10:00,1.0572,1.05775,1.05685,1.05765,2079399999.0
2009-12-11 19:15:00,1.05765,1.0579,1.05755,1.05765,457700000.0
2009-12-11 19:20:00,1.05765,1.0582,1.05765,1.0582,475300000.0
2009-12-11 19:25:00,1.0583,1.0591,1.0581,1.05905,786199999.0
2009-12-11 19:30:00,1.05905,1.0593,1.0586,1.05865,1434099999.0
2009-12-11 19:35:00,1.05865,1.05895,1.05805,1.05805,1270200000.0
2009-12-11 19:40:00,1.05815,1.05835,1.0579,1.05815,1105200001.0
2009-12-11 19:45:00,1.05815,1.05845,1.05815,1.0583,1818899997.0
2009-12-11 19:50:00,1.0583,1.0584,1.058,1.05805,2459499998.0
2009-12-11 19:55:00,1.05805,1.0592,1.05795,1.0587,1324100004.0
2009-12-11 20:00:00,1.0587,1.05935,1.05865,1.05935,800100001.0
2009-12-11 20:05:00,1.05935,1.05975,1.0592,1.0595,754999999.0
2009-12-11 20:10:00,1.0595,1.05995,1.0594,1.05985,195600000.0
2009-12-11 20:15:00,1.05995,1.0602,1.05985,1.06,860100000.0
2009-12-11 20:20:00,1.06,1.0603,1.0599,1.06015,1180799999.0
2009-12-11 20:25:00,1.06015,1.06045,1.06005,1.06005,740100000.0
2009-12-11 20:30:00,1.06005,1.06015,1.0597,1.0597,686200000.0
2009-12-11 20:35:00,1.05975,1.06025,1.0594,1.06005,1123800001.0
2009-12-11 20:40:00,1.06,1.06035,1.05985,1.0602,1603099997.0
2009-12-11 20:45:00,1.06025,1.0608,1.06025,1.06075,923799999.0
2009-12-11 20:50:00,1.06075,1.061,1.06035,1.06045,751700000.0
2009-12-11 20:55:00,1.06055,1.06075,1.06015,1.0606,615400000.0
2009-12-11 21:00:00,1.0606,1.06115,1.06055,1.0608,570900000.0
2009-12-11 21:05:00,1.06085,1.0612,1.06075,1.06095,690200000.0
2009-12-11 21:10:00,1.06095,1.061,1.06045,1.0607,796300001.0
2009-12-11 21:15:00,1.0606,1.0607,1.06025,1.06055,679300001.0
2009-12-11 21:20:00,1.0605,1.06095,1.06025,1.06085,487600000.0
2009-12-11 21:25:00,1.0608,1.0613,1.0608,1.0613,578900000.0
2009-12-11 21:30:00,1.0613,1.0621,1.0612,1.06205,1209200000.0
2009-12-11 21:35:00,1.06205,1.06225,1.06165,1.06175,902900000.0
2009-12-11 21:40:00,1.06165,1.0618,1.061,1.06115,675500000.0
2009-12-11 21:45:00,1.06115,1.06125,1.0605,1.06075,802900002.0
2009-12-11 21:50:00,1.06075,1.06085,1.06055,1.06085,641500000.0
2009-12-11 21:55:00,1.0609,1.061,1.06025,1.0607,1350499999.0
2009-12-11 22:00:00,1.0607,1.0609,1.0604,1.0604,344800000.0
2009-12-11 22:05:00,1.0604,1.06085,1.06035,1.0608,320600000.0
2009-12-11 22:10:00,1.06085,1.06085,1.06075,1.06075,220800000.0
2009-12-11 22:15:00,1.06075,1.061,1.06075,1.0608,168300000.0
2009-12-11 22:20:00,1.0608,1.0609,1.06065,1.0607,128200000.0
2009-12-11 22:25:00,1.0607,1.06085,1.0603,1.06045,343100000.0
2009-12-11 22:30:00,1.06045,1.06045,1.05975,1.05975,241200000.0
2009-12-11 22:35:00,1.05975,1.06005,1.0596,1.05975,317500000.0
2009-12-11 22:40:00,1.05975,1.06005,1.0596,1.05995,375500000.0
2009-12-11 22:45:00,1.05995,1.0604,1.05985,1.06035,223300000.0
2009-12-11 22:50:00,1.06035,1.06045,1.0598,1.06005,413900000.0
2009-12-11 22:55:00,1.06005,1.06015,1.0592,1.0596,734500000.0
2009-12-11 23:00:00,1.0596,1.06005,1.05945,1.06,208800000.0
2009-12-11 23:05:00,1.06,1.06035,1.05995,1.0603,183000000.0
2009-12-11 23:10:00,1.06035,1.06045,1.05995,1.06035,296900000.0
2009-12-11 23:15:00,1.0604,1.0605,1.0599,1.05995,294100000.0
2009-12-11 23:20:00,1.06,1.0611,1.0599,1.06105,776800000.0
2009-12-11 23:25:00,1.06105,1.0614,1.06045,1.0606,632100000.0
2009-12-11 23:30:00,1.0606,1.06125,1.0605,1.06125,478700000.0
2009-12-11 23:35:00,1.06125,1.06135,1.06105,1.0611,355200000.0
2009-12-11 23:40:00,1.06115,1.06125,1.06095,1.061,217600000.0
2009-12-11 23:45:00,1.06095,1.0612,1.0606,1.0606,75800000.0
2009-12-11 23:50:00,1.06075,1.06075,1.0605,1.06055,109800000.0
2009-12-11 23:55:00,1.06055,1.0607,1.0595,1.05975,215300000.0
2009-12-14 00:00:00,1.06057,1.06108,1.06034,1.06039,734000000.0
2009-12-14 00:05:00,1.0604,1.06061,1.05966,1.0597,734000000.0
2009-12-14 00:10:00,1.05973,1.05978,1.05852,1.05875,734000000.0
2009-12-14 00:15:00,1.05861,1.059,1.05762,1.05762,734000000.0
2009-12-14 00:20:00,1.05761,1.05812,1.05761,1.05801,734000000.0
2009-12-14 00:25:00,1.05802,1.0583,1.05782,1.05822,734000000.0
2009-12-14 00:30:00,1.05827,1.05837,1.05821,1.05827,734000000.0
2009-12-14 00:35:00,1.05828,1.05911,1.05828,1.05855,734000000.0
2009-12-14 00:40:00,1.05872,1.05885,1.05827,1.05862,734000000.0
2009-12-14 00:45:00,1.05861,1.05893,1.05829,1.05888,734000000.0
2009-12-14 00:50:00,1.05887,1.05893,1.05867,1.05867,734000000.0
2009-12-14 00:55:00,1.05873,1.05886,1.0587,1.05874,734000000.0
2009-12-14 01:00:00,1.05876,1.05886,1.05802,1.05822,734000000.0
2009-12-14 01:05:00,1.05823,1.05825,1.05793,1.05811,734000000.0
2009-12-14 01:10:00,1.0581,1.05849,1.05806,1.05847,734000000.0
2009-12-14 01:15:00,1.05849,1.05872,1.05849,1.05869,734000000.0
2009-12-14 01:20:00,1.05868,1.05916,1.05858,1.05905,734000000.0
2009-12-14 01:25:00,1.05906,1.05925,1.05831,1.05849,734000000.0
2009-12-14 01:30:00,1.05847,1.05866,1.05829,1.05833,734000000.0
2009-12-14 01:35:00,1.05832,1.05832,1.0579,1.05815,734000000.0
2009-12-14 01:40:00,1.05816,1.05843,1.05813,1.0582,734000000.0
2009-12-14 01:45:00,1.05819,1.05838,1.05816,1.05833,734000000.0
2009-12-14 01:50:00,1.05834,1.05897,1.0583,1.05897,734000000.0
2009-12-14 01:55:00,1.05896,1.06011,1.05896,1.0595,734000000.0
2009-12-14 02:00:00,1.0587,1.0589,1.05805,1.0582,565400000.0
2009-12-14 02:05:00,1.0582,1.05825,1.0579,1.05815,277000000.0
2009-12-14 02:10:00,1.05815,1.05855,1.0581,1.0584,142400000.0
2009-12-14 02:15:00,1.0585,1.0588,1.05813,1.05875,130200000.0
2009-12-14 02:20:00,1.05865,1.05925,1.05859,1.05872,129000000.0
2009-12-14 02:25:00,1.0592,1.0593,1.05835,1.05855,181100000.0
2009-12-14 02:30:00,1.05855,1.0587,1.0583,1.0583,311700000.0
2009-12-14 02:35:00,1.05825,1.05825,1.05795,1.0581,203100000.0
2009-12-14 02:40:00,1.05815,1.05845,1.0581,1.0582,143100000.0
2009-12-14 02:45:00,1.0582,1.05835,1.0579,1.0583,132200000.0
2009-12-14 02:50:00,1.0583,1.0591,1.0583,1.0591,280600000.0
2009-12-14 02:55:00,1.0591,1.06015,1.05895,1.05945,500800000.0
2009-12-14 03:00:00,1.05955,1.06055,1.05865,1.0589,451400000.0
2009-12-14 03:05:00,1.0589,1.05895,1.0578,1.0584,190700000.0
2009-12-14 03:10:00,1.0585,1.05945,1.0585,1.0594,234400000.0
2009-12-14 03:15:00,1.0594,1.0595,1.05895,1.0591,167800000.0
2009-12-14 03:20:00,1.05905,1.0596,1.059,1.05955,224600000.0
2009-12-14 03:25:00,1.05955,1.0596,1.0587,1.0589,288800000.0
2009-12-14 03:30:00,1.0589,1.05905,1.05855,1.059,196000000.0
2009-12-14 03:35:00,1.059,1.059,1.05845,1.0588,224300000.0
2009-12-14 03:40:00,1.05875,1.0594,1.05865,1.0591,210700000.0
2009-12-14 03:45:00,1.0591,1.05975,1.0591,1.05965,234500000.0
2009-12-14 03:50:00,1.05955,1.0601,1.05955,1.05985,326500000.0
2009-12-14 03:55:00,1.0598,1.06035,1.0594,1.05965,503300000.0
2009-12-14 04:00:00,1.05965,1.06,1.05925,1.05935,357000000.0
2009-12-14 04:05:00,1.05935,1.0596,1.05925,1.05955,332400000.0
2009-12-14 04:10:00,1.05955,1.05965,1.05915,1.0593,339000000.0
2009-12-14 04:15:00,1.0591,1.05915,1.05885,1.05915,344600000.0
2009-12-14 04:20:00,1.05915,1.05955,1.05895,1.05955,221800000.0
2009-12-14 04:25:00,1.0596,1.0597,1.05935,1.05965,182800000.0
2009-12-14 04:30:00,1.05965,1.05975,1.0595,1.0597,168800000.0
2009-12-14 04:35:00,1.0597,1.05975,1.0594,1.0597,277100000.0
2009-12-14 04:40:00,1.0597,1.0597,1.05935,1.0596,347900000.0
2009-12-14 04:45:00,1.05965,1.05985,1.0592,1.0594,269600000.0
2009-12-14 04:50:00,1.05945,1.06005,1.05945,1.06005,216700000.0
2009-12-14 04:55:00,1.06,1.06005,1.05925,1.0598,295100000.0
2009-12-14 05:00:00,1.0598,1.0601,1.0597,1.0597,246800000.0
2009-12-14 05:05:00,1.0597,1.0597,1.05905,1.0592,174700000.0
2009-12-14 05:10:00,1.05925,1.05985,1.0591,1.05985,191500000.0
2009-12-14 05:15:00,1.05985,1.06,1.05985,1.05985,159100000.0
2009-12-14 05:20:00,1.05985,1.0607,1.05985,1.0606,180700000.0
2009-12-14 05:25:00,1.0606,1.0623,1.06055,1.0621,233900000.0
2009-12-14 05:30:00,1.0617,1.0618,1.0612,1.06165,284900000.0
2009-12-14 05:35:00,1.0617,1.06185,1.0616,1.0617,62200000.0
2009-12-14 05:40:00,1.0618,1.06185,1.0617,1.0617,65800000.0
2009-12-14 05:45:00,1.06148,1.0617,1.06132,1.0616,392600000.0
2009-12-14 05:50:00,1.0616,1.0616,1.06015,1.0604,149700000.0
2009-12-14 05:55:00,1.0604,1.0605,1.0597,1.06,245700000.0
2009-12-14 06:00:00,1.06,1.06035,1.06,1.0601,280300000.0
2009-12-14 06:05:00,1.0601,1.06025,1.06005,1.06005,85600000.0
2009-12-14 06:10:00,1.0601,1.0604,1.05976,1.06035,774800000.0
2009-12-14 06:15:00,1.06035,1.06115,1.06035,1.0608,261400000.0
2009-12-14 06:20:00,1.0608,1.0608,1.05815,1.05995,1070200000.0
2009-12-14 06:25:00,1.0599,1.05995,1.05875,1.05915,604600000.0
2009-12-14 06:30:00,1.0591,1.05925,1.05805,1.05905,438700000.0
2009-12-14 06:35:00,1.059,1.06035,1.059,1.05975,348900000.0
2009-12-14 06:40:00,1.05975,1.06025,1.0577,1.05815,593600000.0
2009-12-14 06:45:00,1.05815,1.05905,1.05815,1.0589,222900000.0
2009-12-14 06:50:00,1.05885,1.05905,1.05835,1.05905,338700000.0
2009-12-14 06:55:00,1.05905,1.0595,1.05875,1.0593,546600000.0
2009-12-14 07:00:00,1.0593,1.05935,1.0578,1.05815,359800000.0
2009-12-14 07:05:00,1.05815,1.05825,1.0577,1.05785,156400000.0
2009-12-14 07:10:00,1.05785,1.05805,1.05775,1.05795,131500000.0
2009-12-14 07:15:00,1.0579,1.05825,1.0579,1.0581,211700000.0
2009-12-14 07:20:00,1.05805,1.0581,1.0578,1.05785,272000000.0
2009-12-14 07:25:00,1.0578,1.0579,1.05745,1.05745,214200000.0
2009-12-14 07:30:00,1.05745,1.05765,1.05725,1.05735,260800000.0
2009-12-14 07:35:00,1.05745,1.05745,1.05725,1.05725,288300000.0
2009-12-14 07:40:00,1.05725,1.05765,1.05725,1.0574,277900000.0
2009-12-14 07:45:00,1.0574,1.0577,1.0574,1.05765,219100000.0
2009-12-14 07:50:00,1.0577,1.0579,1.05735,1.05745,170300000.0
2009-12-14 07:55:00,1.05745,1.0576,1.05725,1.0574,144500000.0
2009-12-14 08:00:00,1.05745,1.05765,1.05725,1.05735,175600000.0
2009-12-14 08:05:00,1.05735,1.05745,1.05695,1.05705,266200000.0
2009-12-14 08:10:00,1.05705,1.05705,1.0567,1.0567,244100000.0
2009-12-14 08:15:00,1.05655,1.057,1.05636,1.05695,241000000.0
2009-12-14 08:20:00,1.05695,1.05725,1.05695,1.05715,239200000.0
2009-12-14 08:25:00,1.0572,1.05755,1.05705,1.05725,462100000.0
2009-12-14 08:30:00,1.05725,1.05755,1.05705,1.05735,189600000.0
2009-12-14 08:35:00,1.0574,1.05835,1.0574,1.05825,209200000.0
2009-12-14 08:40:00,1.05825,1.05825,1.05715,1.05745,363100000.0
2009-12-14 08:45:00,1.05745,1.05785,1.0571,1.0573,217900000.0
2009-12-14 08:50:00,1.0573,1.05815,1.05725,1.05815,313500000.0
2009-12-14 08:55:00,1.05815,1.05845,1.05815,1.05825,455400000.0
2009-12-14 09:00:00,1.05825,1.059,1.0582,1.05895,576700000.0
2009-12-14 09:05:00,1.05895,1.05905,1.05795,1.05845,690900000.0
2009-12-14 09:10:00,1.05845,1.05885,1.05845,1.05875,849500000.0
2009-12-14 09:15:00,1.05875,1.05875,1.0584,1.05855,304800000.0
2009-12-14 09:20:00,1.05855,1.0586,1.0583,1.0583,402700000.0
2009-12-14 09:25:00,1.0583,1.05895,1.05805,1.05885,636400000.0
2009-12-14 09:30:00,1.05885,1.0591,1.0588,1.05905,434600000.0
2009-12-14 09:35:00,1.05905,1.05905,1.05835,1.05865,597000000.0
2009-12-14 09:40:00,1.0587,1.059,1.0586,1.05895,632300000.0
2009-12-14 09:45:00,1.05895,1.0591,1.05865,1.0588,612000000.0
2009-12-14 09:50:00,1.05875,1.05925,1.05875,1.05925,646300001.0
2009-12-14 09:55:00,1.0592,1.06,1.05905,1.06,447100003.0
2009-12-14 10:00:00,1.06,1.06015,1.05925,1.06015,1163900001.0
2009-12-14 10:05:00,1.06015,1.0615,1.0599,1.0607,621199999.0
2009-12-14 10:10:00,1.06035,1.06195,1.06035,1.06145,983200000.0
2009-12-14 10:15:00,1.06145,1.06215,1.06145,1.06205,746800000.0
2009-12-14 10:20:00,1.06205,1.0624,1.0616,1.0621,713900000.0
2009-12-14 10:25:00,1.06205,1.06215,1.06185,1.06215,429500000.0
2009-12-14 10:30:00,1.0621,1.0621,1.0617,1.062,523100000.0
2009-12-14 10:35:00,1.0621,1.063,1.0621,1.0629,647600000.0
2009-12-14 10:40:00,1.0629,1.0633,1.06275,1.06315,606100000.0
2009-12-14 10:45:00,1.06315,1.06345,1.0627,1.0634,499500000.0
2009-12-14 10:50:00,1.0634,1.06345,1.06135,1.0617,1062000000.0
2009-12-14 10:55:00,1.06165,1.0619,1.0612,1.0616,941500000.0
2009-12-14 11:00:00,1.0616,1.06235,1.0615,1.06225,638300000.0
2009-12-14 11:05:00,1.0623,1.06255,1.062,1.0622,1094300002.0
2009-12-14 11:10:00,1.0622,1.0623,1.06175,1.0621,951499999.0
2009-12-14 11:15:00,1.0621,1.06255,1.0621,1.06235,1048499997.0
2009-12-14 11:20:00,1.0625,1.06265,1.06175,1.0622,959300000.0
2009-12-14 11:25:00,1.0622,1.0625,1.06205,1.06235,559000000.0
2009-12-14 11:30:00,1.06235,1.0626,1.0619,1.0626,1055500002.0
2009-12-14 11:35:00,1.06265,1.06265,1.0617,1.0618,598700000.0
2009-12-14 11:40:00,1.06175,1.0618,1.0616,1.06165,156000000.0
2009-12-14 11:45:00,1.06165,1.0617,1.0614,1.0615,117600000.0
2009-12-14 11:50:00,1.0615,1.0616,1.0614,1.06145,218500000.0
2009-12-14 11:55:00,1.06145,1.0622,1.06145,1.0622,238800000.0
2009-12-14 12:00:00,1.06225,1.06305,1.06205,1.0627,698300000.0
2009-12-14 12:05:00,1.06275,1.0631,1.06265,1.06305,328900000.0
2009-12-14 12:10:00,1.06305,1.06305,1.0625,1.06255,211600000.0
2009-12-14 12:15:00,1.06255,1.06265,1.06195,1.06215,591900000.0
2009-12-14 12:20:00,1.06215,1.06215,1.06145,1.06165,608800000.0
2009-12-14 12:25:00,1.06165,1.06195,1.06155,1.06155,526400000.0
2009-12-14 12:30:00,1.06155,1.06215,1.0615,1.06215,631500001.0
2009-12-14 12:35:00,1.06215,1.06265,1.0621,1.06215,778400001.0
2009-12-14 12:40:00,1.0622,1.0626,1.0622,1.06225,1023500000.0
2009-12-14 12:45:00,1.0623,1.06365,1.0623,1.06335,841599999.0
2009-12-14 12:50:00,1.06335,1.0647,1.0633,1.0645,1006700000.0
2009-12-14 12:55:00,1.06445,1.0646,1.0639,1.06455,1275400000.0
2009-12-14 13:00:00,1.06455,1.06465,1.06415,1.06455,879600000.0
2009-12-14 13:05:00,1.06455,1.06485,1.06445,1.06465,517600000.0
2009-12-14 13:10:00,1.06465,1.06585,1.06455,1.06565,950300000.0
2009-12-14 13:15:00,1.06565,1.0658,1.0653,1.0653,863599999.0
2009-12-14 13:20:00,1.0653,1.0656,1.0651,1.0655,982200000.0
2009-12-14 13:25:00,1.0655,1.0655,1.0651,1.0655,676900000.0
2009-12-14 13:30:00,1.0656,1.06575,1.06515,1.0654,602599999.0
2009-12-14 13:35:00,1.06545,1.0658,1.06535,1.0657,735400000.0
2009-12-14 13:40:00,1.06565,1.06575,1.06495,1.0651,1251800000.0
2009-12-14 13:45:00,1.0651,1.0652,1.06475,1.06475,566900000.0
2009-12-14 13:50:00,1.06475,1.065,1.06465,1.06475,825600002.0
2009-12-14 13:55:00,1.06475,1.06545,1.06465,1.06465,897100000.0
2009-12-14 14:00:00,1.06485,1.06515,1.06455,1.06475,582000000.0
2009-12-14 14:05:00,1.0648,1.06495,1.0644,1.0646,661000001.0
2009-12-14 14:10:00,1.0646,1.0646,1.06375,1.06375,1042899998.0
2009-12-14 14:15:00,1.0638,1.06445,1.06375,1.06405,1293500003.0
2009-12-14 14:20:00,1.06405,1.0642,1.0638,1.06385,850300000.0
2009-12-14 14:25:00,1.0638,1.06395,1.06365,1.0637,357900000.0
2009-12-14 14:30:00,1.06365,1.06375,1.06365,1.0637,284800000.0
2009-12-14 14:35:00,1.0637,1.0641,1.0637,1.064,615900000.0
2009-12-14 14:40:00,1.064,1.06435,1.06385,1.06435,649900000.0
2009-12-14 14:45:00,1.06435,1.0649,1.0643,1.0649,628600000.0
2009-12-14 14:50:00,1.0648,1.06495,1.06365,1.06365,618900000.0
2009-12-14 14:55:00,1.06365,1.06395,1.06345,1.06395,659700000.0
2009-12-14 15:00:00,1.06395,1.064,1.0634,1.06345,979200002.0
2009-12-14 15:05:00,1.06345,1.06365,1.0632,1.06325,545799999.0
2009-12-14 15:10:00,1.06325,1.06405,1.063,1.0639,1012300001.0
2009-12-14 15:15:00,1.06385,1.0643,1.0638,1.0641,1144600001.0
2009-12-14 15:20:00,1.0643,1.0652,1.0641,1.06515,1442800000.0
2009-12-14 15:25:00,1.06515,1.06565,1.0649,1.0654,2175200006.0
2009-12-14 15:30:00,1.06545,1.06565,1.06495,1.0652,2280499997.0
2009-12-14 15:35:00,1.0652,1.06575,1.06515,1.06555,1991599998.0
2009-12-14 15:40:00,1.06555,1.06565,1.0652,1.06525,1623699997.0
2009-12-14 15:45:00,1.0653,1.06615,1.06525,1.066,1669599998.0
2009-12-14 15:50:00,1.066,1.0661,1.06545,1.0657,1782900000.0
2009-12-14 15:55:00,1.0657,1.0657,1.06515,1.06545,1440500001.0
2009-12-14 16:00:00,1.06545,1.0655,1.06505,1.06505,1628600001.0
2009-12-14 16:05:00,1.06505,1.06545,1.06495,1.06515,1495300001.0
2009-12-14 16:10:00,1.0652,1.0653,1.06405,1.06435,2222299998.0
2009-12-14 16:15:00,1.0644,1.06485,1.0644,1.0645,974400000.0
2009-12-14 16:20:00,1.0645,1.0645,1.06405,1.06405,2662599998.0
2009-12-14 16:25:00,1.06405,1.06435,1.06385,1.06415,1876900002.0
2009-12-14 16:30:00,1.06415,1.0643,1.06325,1.0634,2677300003.0
2009-12-14 16:35:00,1.0634,1.0643,1.0634,1.0637,1458100000.0
2009-12-14 16:40:00,1.0637,1.06395,1.0631,1.06325,3051600003.0
2009-12-14 16:45:00,1.06325,1.06335,1.0622,1.06285,3323399997.0
2009-12-14 16:50:00,1.06285,1.06295,1.0618,1.06225,2365599996.0
2009-12-14 16:55:00,1.06225,1.0626,1.06175,1.06245,2234399995.0
2009-12-14 17:00:00,1.0625,1.0632,1.0624,1.0631,1045200000.0
2009-12-14 17:05:00,1.0631,1.06375,1.06295,1.06365,2187600003.0
2009-12-14 17:10:00,1.0636,1.06365,1.06225,1.0623,1965600000.0
2009-12-14 17:15:00,1.0623,1.0628,1.0621,1.06265,2771899999.0
2009-12-14 17:20:00,1.06265,1.06325,1.06245,1.06285,2182500000.0
2009-12-14 17:25:00,1.0628,1.0633,1.06205,1.0632,2732699997.0
2009-12-14 17:30:00,1.0632,1.06345,1.06265,1.06295,2184200002.0
2009-12-14 17:35:00,1.06295,1.06415,1.0629,1.06375,2436099998.0
2009-12-14 17:40:00,1.06375,1.06375,1.0628,1.0629,2912300001.0
2009-12-14 17:45:00,1.0628,1.06315,1.0611,1.06135,3051699998.0
2009-12-14 17:50:00,1.06135,1.06155,1.05975,1.06015,3959600002.0
2009-12-14 17:55:00,1.06015,1.061,1.0599,1.06095,3348199998.0
2009-12-14 18:00:00,1.06085,1.0611,1.06025,1.0607,2740799999.0
2009-12-14 18:05:00,1.0607,1.06085,1.0603,1.0604,2934900007.0
2009-12-14 18:10:00,1.0604,1.0605,1.06,1.0601,1582500000.0
2009-12-14 18:15:00,1.0601,1.0602,1.05955,1.05985,2919100002.0
2009-12-14 18:20:00,1.05985,1.0599,1.05925,1.0595,2579100002.0
2009-12-14 18:25:00,1.0595,1.06005,1.05875,1.05885,2923499997.0
2009-12-14 18:30:00,1.05895,1.05895,1.05785,1.05835,1784300000.0
2009-12-14 18:35:00,1.05835,1.0587,1.0581,1.05865,1697200001.0
2009-12-14 18:40:00,1.05865,1.0595,1.0584,1.05935,2494299999.0
2009-12-14 18:45:00,1.05935,1.0597,1.05925,1.0597,1696699999.0
2009-12-14 18:50:00,1.05975,1.0602,1.05975,1.06005,1884200000.0
2009-12-14 18:55:00,1.06005,1.06005,1.05895,1.0591,1849799996.0
2009-12-14 19:00:00,1.0591,1.0591,1.0582,1.0582,1285200004.0
2009-12-14 19:05:00,1.0582,1.05825,1.0578,1.0579,1040200003.0
2009-12-14 19:10:00,1.05785,1.0582,1.05785,1.05815,402500000.0
2009-12-14 19:15:00,1.05815,1.0584,1.0574,1.05745,1947899999.0
2009-12-14 19:20:00,1.0574,1.05815,1.05715,1.0581,838200000.0
2009-12-14 19:25:00,1.0581,1.05815,1.05775,1.0578,891299999.0
2009-12-14 19:30:00,1.0578,1.05795,1.05725,1.0575,1526700001.0
2009-12-14 19:35:00,1.0575,1.0575,1.057,1.0571,1751300006.0
2009-12-14 19:40:00,1.0571,1.05725,1.05695,1.05715,1208600001.0
2009-12-14 19:45:00,1.05715,1.05805,1.05705,1.05795,1771299998.0
2009-12-14 19:50:00,1.058,1.0583,1.05735,1.05735,1599400000.0
2009-12-14 19:55:00,1.05735,1.0578,1.05735,1.0578,1263100000.0
2009-12-14 20:00:00,1.0578,1.05825,1.0578,1.0581,270100000.0
2009-12-14 20:05:00,1.0581,1.0583,1.0579,1.0582,569500000.0
2009-12-14 20:10:00,1.0582,1.05825,1.0581,1.05815,392700000.0
2009-12-14 20:15:00,1.05815,1.05825,1.05805,1.0582,817999999.0
2009-12-14 20:20:00,1.05815,1.0586,1.05815,1.05845,922900000.0
2009-12-14 20:25:00,1.05845,1.05845,1.058,1.05815,780700000.0
2009-12-14 20:30:00,1.05815,1.05825,1.058,1.0581,640000000.0
2009-12-14 20:35:00,1.05805,1.05845,1.05795,1.05835,648600000.0
2009-12-14 20:40:00,1.05835,1.0586,1.0578,1.0585,1309999999.0
2009-12-14 20:45:00,1.0585,1.05905,1.05805,1.05905,1290200001.0
2009-12-14 20:50:00,1.05905,1.05905,1.0586,1.05885,1304099999.0
2009-12-14 20:55:00,1.05885,1.05935,1.0588,1.05935,645199999.0
2009-12-14 21:00:00,1.0594,1.0595,1.05885,1.05925,1054999999.0
2009-12-14 21:05:00,1.05925,1.05955,1.05925,1.0594,796600000.0
2009-12-14 21:10:00,1.0594,1.05955,1.05925,1.0595,941200000.0
2009-12-14 21:15:00,1.0595,1.0597,1.0595,1.05965,663700000.0
2009-12-14 21:20:00,1.0596,1.0597,1.0591,1.0591,1144699999.0
2009-12-14 21:25:00,1.05915,1.0592,1.05895,1.05895,746200000.0
2009-12-14 21:30:00,1.05895,1.05895,1.0585,1.0586,1144900005.0
2009-12-14 21:35:00,1.05865,1.0587,1.0584,1.0587,1359399990.0
2009-12-14 21:40:00,1.0587,1.05905,1.0587,1.05895,532900000.0
2009-12-14 21:45:00,1.05895,1.05905,1.05895,1.05905,355300000.0
2009-12-14 21:50:00,1.05905,1.05915,1.0585,1.05865,1189399996.0
2009-12-14 21:55:00,1.05865,1.05965,1.0586,1.05945,1738499999.0
2009-12-14 22:00:00,1.0595,1.05975,1.05935,1.05935,1043900000.0
2009-12-14 22:05:00,1.05935,1.05935,1.05895,1.0591,347800002.0
2009-12-14 22:10:00,1.0591,1.0591,1.05865,1.05885,374800000.0
2009-12-14 22:15:00,1.05885,1.05885,1.05865,1.05875,445800000.0
2009-12-14 22:20:00,1.05875,1.05885,1.05855,1.05875,502900000.0
2009-12-14 22:25:00,1.05875,1.05885,1.0586,1.0588,693900003.0
2009-12-14 22:30:00,1.0588,1.05885,1.0587,1.05885,436400000.0
2009-12-14 22:35:00,1.05885,1.05895,1.05875,1.0588,613399999.0
2009-12-14 22:40:00,1.05885,1.05895,1.0588,1.0589,408900001.0
2009-12-14 22:45:00,1.05895,1.05935,1.05895,1.0591,281200000.0
2009-12-14 22:50:00,1.0591,1.05915,1.05895,1.0591,210699999.0
2009-12-14 22:55:00,1.0591,1.0593,1.0589,1.0593,243200000.0
2009-12-14 23:00:00,1.0593,1.0597,1.0593,1.05955,262800000.0
2009-12-14 23:05:00,1.05955,1.05975,1.05935,1.05935,165600000.0
2009-12-14 23:10:00,1.05935,1.05965,1.05905,1.05945,460200000.0
2009-12-14 23:15:00,1.05945,1.05945,1.0587,1.0588,402700000.0
2009-12-14 23:20:00,1.05885,1.059,1.05825,1.05855,601400000.0
2009-12-14 23:25:00,1.05855,1.05865,1.05835,1.05865,90600000.0
2009-12-14 23:30:00,1.05865,1.0588,1.05855,1.0588,70800000.0
2009-12-14 23:35:00,1.0588,1.0591,1.05875,1.05905,209900000.0
2009-12-14 23:40:00,1.05905,1.0591,1.0585,1.0585,209500000.0
2009-12-14 23:45:00,1.0585,1.0587,1.05825,1.05855,191400000.0
2009-12-14 23:50:00,1.0587,1.0588,1.05834,1.0585,90500000.0
2009-12-14 23:55:00,1.05841,1.0587,1.05828,1.0585,105200000.0
2009-12-15 00:00:00,1.05855,1.05865,1.05775,1.05805,66800000.0
2009-12-15 00:05:00,1.05805,1.05895,1.05778,1.05895,65200000.0
2009-12-15 00:10:00,1.059,1.05905,1.05863,1.0589,67000000.0
2009-12-15 00:15:00,1.0589,1.0589,1.05795,1.05855,50000000.0
2009-12-15 00:20:00,1.05855,1.05875,1.05823,1.05875,65500000.0
2009-12-15 00:25:00,1.05875,1.0593,1.05869,1.059,92500000.0
2009-12-15 00:30:00,1.059,1.05945,1.0589,1.0589,25300000.0
2009-12-15 00:35:00,1.059,1.05915,1.0588,1.059,22100000.0
2009-12-15 00:40:00,1.05915,1.05935,1.05915,1.05935,74300000.0
2009-12-15 00:45:00,1.05935,1.05975,1.05925,1.0594,83300000.0
2009-12-15 00:50:00,1.05924,1.05945,1.05911,1.05924,121200000.0
2009-12-15 00:55:00,1.0594,1.0594,1.05915,1.0593,366600000.0
2009-12-15 01:00:00,1.0593,1.05945,1.0592,1.05925,182500000.0
2009-12-15 01:05:00,1.05925,1.05925,1.05905,1.05915,81300000.0
2009-12-15 01:10:00,1.05905,1.05935,1.05905,1.05925,97600000.0
2009-12-15 01:15:00,1.05925,1.05935,1.059,1.059,185300000.0
2009-12-15 01:20:00,1.059,1.05905,1.0589,1.05905,65300000.0
2009-12-15 01:25:00,1.059,1.0592,1.0589,1.0592,250500000.0
2009-12-15 01:30:00,1.0592,1.0593,1.0592,1.0593,98600000.0
2009-12-15 01:35:00,1.0593,1.05935,1.0591,1.0591,138200000.0
2009-12-15 01:40:00,1.0591,1.0591,1.059,1.05905,154900000.0
2009-12-15 01:45:00,1.05905,1.05925,1.059,1.05905,120900000.0
2009-12-15 01:50:00,1.05905,1.0592,1.059,1.05915,185900000.0
2009-12-15 01:55:00,1.05915,1.05915,1.05868,1.05895,271500000.0
2009-12-15 02:00:00,1.05895,1.0593,1.05895,1.0591,231100000.0
2009-12-15 02:05:00,1.0591,1.0591,1.0587,1.0588,276600000.0
2009-12-15 02:10:00,1.0588,1.05885,1.05865,1.05875,215800000.0
2009-12-15 02:15:00,1.0588,1.05885,1.0586,1.0586,153100000.0
2009-12-15 02:20:00,1.0586,1.05865,1.05845,1.05855,189000000.0
2009-12-15 02:25:00,1.05855,1.05865,1.05835,1.0585,348500000.0
2009-12-15 02:30:00,1.0584,1.05955,1.05835,1.05955,1126900000.0
2009-12-15 02:35:00,1.05955,1.05985,1.05955,1.05975,225000000.0
2009-12-15 02:40:00,1.05975,1.05975,1.05935,1.05965,1413700000.0
2009-12-15 02:45:00,1.05955,1.05965,1.0592,1.05925,679200000.0
2009-12-15 02:50:00,1.05925,1.05945,1.05905,1.05905,574000000.0
2009-12-15 02:55:00,1.05905,1.0591,1.05875,1.05875,359300000.0
2009-12-15 03:00:00,1.05875,1.05915,1.05875,1.05885,566800000.0
2009-12-15 03:05:00,1.05885,1.05905,1.0588,1.05895,118900000.0
2009-12-15 03:10:00,1.05895,1.0592,1.0589,1.05905,109100000.0
2009-12-15 03:15:00,1.059,1.0591,1.059,1.0591,37300000.0
2009-12-15 03:20:00,1.05915,1.05915,1.05871,1.059,83900000.0
2009-12-15 03:25:00,1.05905,1.05905,1.0587,1.05875,68600000.0
2009-12-15 03:30:00,1.05875,1.0589,1.0587,1.0588,63900000.0
2009-12-15 03:35:00,1.0588,1.05895,1.0588,1.05895,70600000.0
2009-12-15 03:40:00,1.05895,1.059,1.05895,1.059,71500000.0
2009-12-15 03:45:00,1.05895,1.05905,1.0589,1.059,111000000.0
2009-12-15 03:50:00,1.05895,1.0591,1.05885,1.05885,139800000.0
2009-12-15 03:55:00,1.05885,1.0589,1.05855,1.05855,92800000.0
2009-12-15 04:00:00,1.05855,1.05885,1.05855,1.0588,95300000.0
2009-12-15 04:05:00,1.05885,1.05895,1.05885,1.05885,51900000.0
2009-12-15 04:10:00,1.0589,1.05895,1.05885,1.05885,46400000.0
2009-12-15 04:15:00,1.05885,1.0591,1.0587,1.0587,206800000.0
2009-12-15 04:20:00,1.0588,1.059,1.05865,1.05865,251100000.0
2009-12-15 04:25:00,1.05865,1.0589,1.05865,1.05875,154900000.0
2009-12-15 04:30:00,1.05875,1.0588,1.05855,1.0586,119900000.0
2009-12-15 04:35:00,1.05855,1.0586,1.0581,1.0586,99500000.0
2009-12-15 04:40:00,1.0586,1.05875,1.05855,1.05865,232000000.0
2009-12-15 04:45:00,1.05865,1.05865,1.05855,1.0586,92000000.0
2009-12-15 04:50:00,1.05844,1.0586,1.05828,1.0586,31000000.0
2009-12-15 04:55:00,1.05855,1.05855,1.0584,1.05845,107800000.0
2009-12-15 05:00:00,1.05845,1.05855,1.05826,1.05845,100600000.0
2009-12-15 05:05:00,1.05818,1.05855,1.05805,1.05835,162200000.0
2009-12-15 05:10:00,1.05835,1.05835,1.0583,1.0583,40000000.0
2009-12-15 05:15:00,1.05835,1.05835,1.05792,1.05808,245100000.0
2009-12-15 05:20:00,1.05796,1.05835,1.05794,1.05835,639700000.0
2009-12-15 05:25:00,1.05835,1.0585,1.05825,1.0583,216700000.0
2009-12-15 05:30:00,1.05835,1.05835,1.05825,1.05825,179300000.0
2009-12-15 05:35:00,1.05825,1.0583,1.05825,1.05825,209500000.0
2009-12-15 05:40:00,1.05825,1.05825,1.0579,1.05795,358400000.0
2009-12-15 05:45:00,1.05795,1.05795,1.05795,1.05795,155200000.0
2009-12-15 05:50:00,1.05795,1.05795,1.05758,1.05785,428800000.0
2009-12-15 05:55:00,1.05795,1.058,1.0578,1.05785,157500000.0
2009-12-15 06:00:00,1.05785,1.05785,1.05775,1.05775,52400000.0
2009-12-15 06:05:00,1.05775,1.0578,1.05755,1.05755,163000000.0
2009-12-15 06:10:00,1.05755,1.05765,1.05755,1.05755,155700000.0
2009-12-15 06:15:00,1.05755,1.05755,1.05709,1.05755,85000000.0
2009-12-15 06:20:00,1.05755,1.0576,1.0571,1.0571,145400000.0
2009-12-15 06:25:00,1.05715,1.05715,1.0554,1.05595,538800000.0
2009-12-15 06:30:00,1.05595,1.0561,1.0556,1.0556,500400000.0
2009-12-15 06:35:00,1.05555,1.0556,1.0552,1.05535,582800000.0
2009-12-15 06:40:00,1.05535,1.0555,1.05535,1.0554,182800000.0
2009-12-15 06:45:00,1.05545,1.05555,1.05545,1.0555,29500000.0
2009-12-15 06:50:00,1.05555,1.0558,1.05555,1.05565,130900000.0
2009-12-15 06:55:00,1.05575,1.05575,1.05565,1.05565,70500000.0
2009-12-15 07:00:00,1.05565,1.05575,1.05565,1.05575,56900000.0
2009-12-15 07:05:00,1.05575,1.0562,1.05553,1.0562,135900000.0
2009-12-15 07:10:00,1.05615,1.05635,1.05598,1.05598,145200000.0
2009-12-15 07:15:00,1.05635,1.05685,1.05635,1.0566,192900000.0
2009-12-15 07:20:00,1.0566,1.0566,1.0562,1.05635,176600000.0
2009-12-15 07:25:00,1.0564,1.05645,1.05625,1.0563,110200000.0
2009-12-15 07:30:00,1.0563,1.0563,1.05585,1.0562,227900000.0
2009-12-15 07:35:00,1.0562,1.05655,1.0562,1.05655,197700000.0
2009-12-15 07:40:00,1.05655,1.0568,1.05655,1.05655,148900000.0
2009-12-15 07:45:00,1.05655,1.05715,1.05645,1.05695,187800000.0
2009-12-15 07:50:00,1.05705,1.05715,1.05665,1.05675,110900000.0
2009-12-15 07:55:00,1.05675,1.0568,1.05645,1.05655,244100000.0
2009-12-15 08:00:00,1.05655,1.0566,1.05635,1.0564,89600000.0
2009-12-15 08:05:00,1.0564,1.0566,1.05635,1.0565,161200000.0
2009-12-15 08:10:00,1.05655,1.05665,1.05616,1.05643,181400000.0
2009-12-15 08:15:00,1.0566,1.0566,1.056,1.05605,102600000.0
2009-12-15 08:20:00,1.056,1.05665,1.0558,1.05645,206100000.0
2009-12-15 08:25:00,1.05645,1.0571,1.05645,1.0571,250700000.0
2009-12-15 08:30:00,1.0571,1.0571,1.05645,1.0565,143800000.0
2009-12-15 08:35:00,1.05645,1.05655,1.0564,1.05644,105600000.0
2009-12-15 08:40:00,1.05655,1.05655,1.05625,1.05625,58100000.0
2009-12-15 08:45:00,1.0564,1.05655,1.05635,1.05655,136100000.0
2009-12-15 08:50:00,1.05655,1.0566,1.0565,1.0565,42500000.0
2009-12-15 08:55:00,1.0565,1.0568,1.05645,1.05665,97700000.0
2009-12-15 09:00:00,1.05665,1.05665,1.0553,1.05535,433700000.0
2009-12-15 09:05:00,1.05535,1.0559,1.0553,1.0559,528400000.0
2009-12-15 09:10:00,1.0559,1.056,1.0559,1.05595,336200000.0
2009-12-15 09:15:00,1.056,1.056,1.05555,1.05565,729000000.0
2009-12-15 09:20:00,1.05565,1.0561,1.05555,1.0561,405500000.0
2009-12-15 09:25:00,1.05625,1.0565,1.0559,1.05595,223100000.0
2009-12-15 09:30:00,1.05595,1.05655,1.0559,1.0563,1088199999.0
2009-12-15 09:35:00,1.0563,1.0565,1.05585,1.05625,1116800000.0
2009-12-15 09:40:00,1.0563,1.057,1.05615,1.057,565300000.0
2009-12-15 09:45:00,1.057,1.05795,1.05685,1.0579,548200000.0
2009-12-15 09:50:00,1.05785,1.05935,1.0578,1.05935,668700000.0
2009-12-15 09:55:00,1.0593,1.0593,1.0589,1.0592,338300000.0
2009-12-15 10:00:00,1.05915,1.0601,1.05915,1.05995,642800000.0
2009-12-15 10:05:00,1.06,1.0602,1.05915,1.0602,712300000.0
2009-12-15 10:10:00,1.0602,1.0608,1.0602,1.06065,817400000.0
2009-12-15 10:15:00,1.0606,1.06135,1.0606,1.06095,729000000.0
2009-12-15 10:20:00,1.06095,1.06155,1.06085,1.06095,1212800000.0
2009-12-15 10:25:00,1.061,1.0619,1.06095,1.0618,903000000.0
2009-12-15 10:30:00,1.0618,1.0619,1.06115,1.0616,1354900002.0
2009-12-15 10:35:00,1.0615,1.06175,1.06145,1.06155,725599999.0
2009-12-15 10:40:00,1.06155,1.0616,1.06075,1.061,733500000.0
2009-12-15 10:45:00,1.06095,1.06115,1.06075,1.06105,775700000.0
2009-12-15 10:50:00,1.06105,1.06245,1.061,1.06235,980600000.0
2009-12-15 10:55:00,1.0624,1.0626,1.0616,1.06195,764300000.0
2009-12-15 11:00:00,1.06195,1.06195,1.06075,1.06075,886100000.0
2009-12-15 11:05:00,1.06075,1.0609,1.06045,1.0607,651300000.0
2009-12-15 11:10:00,1.0607,1.0622,1.0607,1.0622,825599996.0
2009-12-15 11:15:00,1.06225,1.06265,1.0622,1.0625,474900000.0
2009-12-15 11:20:00,1.06245,1.06255,1.06225,1.0625,357900000.0
2009-12-15 11:25:00,1.06265,1.0632,1.06265,1.0631,584800000.0
2009-12-15 11:30:00,1.06305,1.06335,1.06275,1.0632,872499999.0
2009-12-15 11:35:00,1.0632,1.0633,1.06225,1.06225,728300000.0
2009-12-15 11:40:00,1.06225,1.0623,1.062,1.0622,499000000.0
2009-12-15 11:45:00,1.0622,1.06265,1.06215,1.0626,799000000.0
2009-12-15 11:50:00,1.0626,1.06265,1.0607,1.06105,1123900000.0
2009-12-15 11:55:00,1.06105,1.06165,1.0607,1.0616,1047900000.0
2009-12-15 12:00:00,1.0616,1.06245,1.0616,1.06185,980700001.0
2009-12-15 12:05:00,1.06185,1.0621,1.06135,1.062,976600000.0
2009-12-15 12:10:00,1.062,1.0623,1.06165,1.06205,997900001.0
2009-12-15 12:15:00,1.06205,1.06235,1.0615,1.0616,1236000002.0
2009-12-15 12:20:00,1.0616,1.0618,1.06135,1.0617,681900000.0
2009-12-15 12:25:00,1.0617,1.06175,1.06075,1.061,774100000.0
2009-12-15 12:30:00,1.061,1.0613,1.061,1.06115,267100000.0
2009-12-15 12:35:00,1.06115,1.0623,1.06115,1.0623,688000001.0
2009-12-15 12:40:00,1.0623,1.0623,1.0617,1.06185,733700000.0
2009-12-15 12:45:00,1.06185,1.06185,1.0614,1.06145,643299999.0
2009-12-15 12:50:00,1.06145,1.062,1.06135,1.0619,585000000.0
2009-12-15 12:55:00,1.06195,1.0628,1.0619,1.0628,869300000.0
2009-12-15 13:00:00,1.0627,1.06315,1.06255,1.0627,617700000.0
2009-12-15 13:05:00,1.0627,1.0628,1.06255,1.06275,284800000.0
2009-12-15 13:10:00,1.06275,1.06275,1.0626,1.06265,216600000.0
2009-12-15 13:15:00,1.06265,1.06295,1.0626,1.06295,371500000.0
2009-12-15 13:20:00,1.06295,1.06395,1.0629,1.0638,424900001.0
2009-12-15 13:25:00,1.0639,1.06495,1.06355,1.06445,934100000.0
2009-12-15 13:30:00,1.06445,1.06465,1.0642,1.0643,558500000.0
2009-12-15 13:35:00,1.06425,1.06425,1.06355,1.06355,899800000.0
2009-12-15 13:40:00,1.06355,1.06355,1.06275,1.06335,1527699999.0
2009-12-15 13:45:00,1.06345,1.0637,1.0632,1.0632,899900001.0
2009-12-15 13:50:00,1.0632,1.06375,1.06315,1.06365,388400000.0
2009-12-15 13:55:00,1.06365,1.06365,1.06285,1.06325,735800000.0
2009-12-15 14:00:00,1.06325,1.0633,1.06275,1.0632,464700000.0
2009-12-15 14:05:00,1.0632,1.0636,1.0629,1.06355,390800000.0
2009-12-15 14:10:00,1.06355,1.0636,1.06325,1.06335,290900000.0
2009-12-15 14:15:00,1.06335,1.06375,1.0633,1.0636,541100000.0
2009-12-15 14:20:00,1.0636,1.06465,1.0636,1.0645,1134200000.0
2009-12-15 14:25:00,1.0645,1.06505,1.0645,1.06485,550600000.0
2009-12-15 14:30:00,1.06485,1.06515,1.06465,1.0647,804400000.0
2009-12-15 14:35:00,1.0647,1.0648,1.0643,1.06435,1129000001.0
2009-12-15 14:40:00,1.0644,1.06505,1.0644,1.0645,1090700003.0
2009-12-15 14:45:00,1.0645,1.0651,1.0644,1.06465,906100000.0
2009-12-15 14:50:00,1.06465,1.06465,1.06385,1.0642,1232000001.0
2009-12-15 14:55:00,1.06425,1.0643,1.06315,1.06355,1405000000.0
2009-12-15 15:00:00,1.06355,1.06365,1.0624,1.06245,943700000.0
2009-12-15 15:05:00,1.06245,1.06295,1.06245,1.0628,508300000.0
2009-12-15 15:10:00,1.0628,1.06335,1.06275,1.06295,1105900000.0
2009-12-15 15:15:00,1.06305,1.0632,1.063,1.0631,475800000.0
2009-12-15 15:20:00,1.0631,1.06325,1.06255,1.0627,816100000.0
2009-12-15 15:25:00,1.0627,1.06285,1.0623,1.0623,754499998.0
2009-12-15 15:30:00,1.06235,1.0636,1.062,1.063,1656200000.0
2009-12-15 15:35:00,1.063,1.06375,1.0619,1.06205,2356800000.0
2009-12-15 15:40:00,1.06205,1.06215,1.06085,1.06085,1770800000.0
2009-12-15 15:45:00,1.06085,1.06115,1.0606,1.06105,1379800002.0
2009-12-15 15:50:00,1.06105,1.06115,1.05965,1.0602,1583900000.0
2009-12-15 15:55:00,1.0602,1.0611,1.05995,1.0609,1381399997.0
2009-12-15 16:00:00,1.06095,1.06105,1.06,1.06025,1646400000.0
2009-12-15 16:05:00,1.06025,1.0603,1.05975,1.0599,2677399998.0
2009-12-15 16:10:00,1.05995,1.06,1.05915,1.0598,1384800001.0
2009-12-15 16:15:00,1.05985,1.0601,1.0582,1.0586,1088499999.0
2009-12-15 16:20:00,1.0585,1.05895,1.0583,1.0588,1599000000.0
2009-12-15 16:25:00,1.0588,1.05995,1.0587,1.0599,1206000000.0
2009-12-15 16:30:00,1.0599,1.06005,1.0592,1.05965,1289200000.0
2009-12-15 16:35:00,1.05965,1.05965,1.0589,1.0591,1304600000.0
2009-12-15 16:40:00,1.0591,1.05955,1.0588,1.05895,1944700000.0
2009-12-15 16:45:00,1.059,1.05965,1.0588,1.0596,736400000.0
2009-12-15 16:50:00,1.05955,1.06035,1.05945,1.0597,1684900000.0
2009-12-15 16:55:00,1.05975,1.06165,1.0597,1.0615,2286499997.0
2009-12-15 17:00:00,1.0615,1.06175,1.0608,1.0612,2932300001.0
2009-12-15 17:05:00,1.0612,1.06195,1.06105,1.0618,1398300001.0
2009-12-15 17:10:00,1.0618,1.06195,1.0609,1.0611,1213600000.0
2009-12-15 17:15:00,1.0611,1.06115,1.05995,1.06025,1439799999.0
2009-12-15 17:20:00,1.06025,1.06025,1.05905,1.0594,2675500003.0
2009-12-15 17:25:00,1.05935,1.05955,1.0588,1.0589,2484500001.0
2009-12-15 17:30:00,1.0589,1.05925,1.0582,1.0592,2454000002.0
2009-12-15 17:35:00,1.05925,1.0597,1.05875,1.05935,2306300002.0
2009-12-15 17:40:00,1.05935,1.05945,1.059,1.05935,1475399998.0
2009-12-15 17:45:00,1.05935,1.06,1.05935,1.0595,2391000004.0
2009-12-15 17:50:00,1.0595,1.06,1.05945,1.06,2660000003.0
2009-12-15 17:55:00,1.05995,1.06035,1.05945,1.05985,1269399998.0
2009-12-15 18:00:00,1.05985,1.0618,1.0598,1.0615,3157200008.0
2009-12-15 18:05:00,1.06145,1.06145,1.0608,1.0609,1825799997.0
2009-12-15 18:10:00,1.0609,1.06125,1.06085,1.06105,2122100001.0
2009-12-15 18:15:00,1.06105,1.06105,1.0602,1.0604,2195300002.0
2009-12-15 18:20:00,1.0604,1.0606,1.0603,1.0604,1606699998.0
2009-12-15 18:25:00,1.06045,1.0616,1.06035,1.0615,1168900000.0
2009-12-15 18:30:00,1.06155,1.0619,1.06115,1.0612,1346300000.0
2009-12-15 18:35:00,1.06115,1.06115,1.0604,1.0608,1027100000.0
2009-12-15 18:40:00,1.06085,1.06135,1.0608,1.0612,1298900000.0
2009-12-15 18:45:00,1.0612,1.0621,1.0612,1.06165,1396500000.0
2009-12-15 18:50:00,1.06165,1.0619,1.06135,1.0616,2106800002.0
2009-12-15 18:55:00,1.06155,1.06255,1.0614,1.0622,1883299999.0
2009-12-15 19:00:00,1.0622,1.0622,1.0612,1.0613,359400000.0
2009-12-15 19:05:00,1.0613,1.0615,1.0611,1.0612,414500000.0
2009-12-15 19:10:00,1.0612,1.06135,1.0611,1.06125,694500000.0
2009-12-15 19:15:00,1.06125,1.06165,1.0611,1.0615,458600001.0
2009-12-15 19:20:00,1.0615,1.06185,1.0612,1.06185,488000000.0
2009-12-15 19:25:00,1.0618,1.0619,1.0613,1.06175,868730002.0
2009-12-15 19:30:00,1.06175,1.0621,1.06135,1.0619,461100000.0
2009-12-15 19:35:00,1.0619,1.0627,1.06175,1.0621,1269600000.0
2009-12-15 19:40:00,1.0621,1.06225,1.062,1.062,532900000.0
2009-12-15 19:45:00,1.062,1.06245,1.0617,1.0617,570100000.0
2009-12-15 19:50:00,1.06175,1.06245,1.06175,1.06235,376300000.0
2009-12-15 19:55:00,1.0624,1.06255,1.0621,1.0621,427000000.0
2009-12-15 20:00:00,1.06205,1.0623,1.06155,1.0616,579500000.0
2009-12-15 20:05:00,1.06155,1.06195,1.06155,1.06165,451500000.0
2009-12-15 20:10:00,1.06165,1.06165,1.06145,1.0616,363500000.0
2009-12-15 20:15:00,1.0616,1.0618,1.06155,1.0618,259600000.0
2009-12-15 20:20:00,1.0619,1.062,1.06165,1.0618,522700001.0
2009-12-15 20:25:00,1.0617,1.06255,1.0617,1.06245,731699999.0
2009-12-15 20:30:00,1.06245,1.0625,1.06195,1.0624,763700000.0
2009-12-15 20:35:00,1.0624,1.0624,1.06205,1.0621,531700001.0
2009-12-15 20:40:00,1.0621,1.0625,1.06205,1.06205,720500000.0
2009-12-15 20:45:00,1.06205,1.0621,1.0619,1.062,481300000.0
2009-12-15 20:50:00,1.062,1.0621,1.06185,1.0619,509700000.0
2009-12-15 20:55:00,1.06185,1.062,1.0615,1.06195,1119299999.0
2009-12-15 21:00:00,1.06195,1.0623,1.0618,1.06195,825000000.0
2009-12-15 21:05:00,1.06195,1.06195,1.0616,1.0619,1317500001.0
2009-12-15 21:10:00,1.06185,1.06195,1.0618,1.06195,492500001.0
2009-12-15 21:15:00,1.06195,1.06255,1.0618,1.0624,869000001.0
2009-12-15 21:20:00,1.0624,1.0625,1.06185,1.06185,945000000.0
2009-12-15 21:25:00,1.0618,1.06195,1.0618,1.06185,239900000.0
2009-12-15 21:30:00,1.06185,1.06185,1.0611,1.06115,1091300001.0
2009-12-15 21:35:00,1.06115,1.0617,1.06115,1.06155,850700000.0
2009-12-15 21:40:00,1.0616,1.0616,1.0611,1.06115,229800001.0
2009-12-15 21:45:00,1.06115,1.0613,1.0611,1.0613,949200001.0
2009-12-15 21:50:00,1.0613,1.06185,1.06125,1.0617,650200000.0
2009-12-15 21:55:00,1.0617,1.06175,1.06115,1.06135,973500000.0
2009-12-15 22:00:00,1.06135,1.06135,1.0609,1.0609,935700001.0
2009-12-15 22:05:00,1.06095,1.061,1.0607,1.06095,569600000.0
2009-12-15 22:10:00,1.061,1.06125,1.0609,1.0609,706000000.0
2009-12-15 22:15:00,1.0609,1.06105,1.0607,1.0607,381200000.0
2009-12-15 22:20:00,1.0607,1.0611,1.06065,1.0611,463900000.0
2009-12-15 22:25:00,1.06105,1.06115,1.06075,1.0611,392200000.0
2009-12-15 22:30:00,1.0611,1.06185,1.0611,1.06165,543200000.0
2009-12-15 22:35:00,1.06175,1.06215,1.0616,1.0619,1295399997.0
2009-12-15 22:40:00,1.0619,1.06225,1.06185,1.0622,552800001.0
2009-12-15 22:45:00,1.0622,1.06225,1.0619,1.06205,444500000.0
2009-12-15 22:50:00,1.062,1.06215,1.06165,1.06165,351900000.0
2009-12-15 22:55:00,1.06165,1.0617,1.06125,1.0614,274300000.0
2009-12-15 23:00:00,1.0614,1.06165,1.06105,1.06115,451500000.0
2009-12-15 23:05:00,1.06115,1.06115,1.06085,1.0609,365100000.0
2009-12-15 23:10:00,1.0609,1.0611,1.0607,1.0611,460200000.0
2009-12-15 23:15:00,1.0611,1.0612,1.06095,1.0611,232900000.0
2009-12-15 23:20:00,1.0611,1.0612,1.06105,1.06115,317300000.0
2009-12-15 23:25:00,1.06102,1.06135,1.06079,1.06125,117600000.0
2009-12-15 23:30:00,1.06125,1.06125,1.06115,1.0612,157600000.0
2009-12-15 23:35:00,1.0612,1.0613,1.06115,1.0613,111000000.0
2009-12-15 23:40:00,1.0613,1.06145,1.0612,1.06125,155100000.0
2009-12-15 23:45:00,1.06125,1.0616,1.0612,1.06145,409500000.0
2009-12-15 23:50:00,1.06145,1.06145,1.061,1.0613,232500000.0
2009-12-15 23:55:00,1.0613,1.0613,1.06085,1.06085,86600000.0
2009-12-16 00:00:00,1.0609,1.06135,1.0609,1.06102,91000000.0
2009-12-16 00:05:00,1.0611,1.0613,1.06105,1.06115,74300000.0
2009-12-16 00:10:00,1.0612,1.0613,1.06115,1.06115,128600000.0
2009-12-16 00:15:00,1.06115,1.0612,1.06115,1.0612,28000000.0
2009-12-16 00:20:00,1.0612,1.0612,1.06115,1.0612,40900000.0
2009-12-16 00:25:00,1.0612,1.0612,1.06089,1.06115,83900000.0
2009-12-16 00:30:00,1.06115,1.06115,1.06115,1.06115,116800000.0
2009-12-16 00:35:00,1.06115,1.0612,1.061,1.06105,77400000.0
2009-12-16 00:40:00,1.06095,1.06105,1.06043,1.06066,86700000.0
2009-12-16 00:45:00,1.06075,1.0608,1.0607,1.0607,65200000.0
2009-12-16 00:50:00,1.0607,1.06075,1.06048,1.06075,88400000.0
2009-12-16 00:55:00,1.06075,1.06075,1.06045,1.0606,374100000.0
2009-12-16 01:00:00,1.06075,1.0611,1.06042,1.0611,70900000.0
2009-12-16 01:05:00,1.0611,1.06135,1.0609,1.0611,259100000.0
2009-12-16 01:10:00,1.06081,1.0611,1.06067,1.0609,533600000.0
2009-12-16 01:15:00,1.06081,1.0612,1.06063,1.0609,382700000.0
2009-12-16 01:20:00,1.0609,1.0609,1.0605,1.0608,80600000.0
2009-12-16 01:25:00,1.06063,1.06105,1.06031,1.06105,433400000.0
2009-12-16 01:30:00,1.06105,1.06105,1.06065,1.06075,76600000.0
2009-12-16 01:35:00,1.06075,1.0609,1.06055,1.0609,66900000.0
2009-12-16 01:40:00,1.0609,1.061,1.0608,1.0608,64200000.0
2009-12-16 01:45:00,1.0608,1.0608,1.06053,1.06075,145100000.0
2009-12-16 01:50:00,1.06075,1.06075,1.06055,1.06055,110400000.0
2009-12-16 01:55:00,1.06055,1.0606,1.0605,1.06055,49200000.0
2009-12-16 02:00:00,1.0605,1.0612,1.0605,1.0611,234400000.0
2009-12-16 02:05:00,1.0611,1.06165,1.0611,1.0615,328100000.0
2009-12-16 02:10:00,1.0615,1.0615,1.0613,1.06145,207200000.0
2009-12-16 02:15:00,1.06145,1.0615,1.06135,1.0615,170500000.0
2009-12-16 02:20:00,1.0615,1.0615,1.0612,1.0612,173400000.0
2009-12-16 02:25:00,1.0612,1.0612,1.06065,1.0607,266900000.0
2009-12-16 02:30:00,1.0607,1.06165,1.0607,1.061,785000000.0
2009-12-16 02:35:00,1.061,1.06105,1.0604,1.06055,254000000.0
2009-12-16 02:40:00,1.06055,1.0608,1.06033,1.06042,201000000.0
2009-12-16 02:45:00,1.06065,1.0608,1.06065,1.06065,118500000.0
2009-12-16 02:50:00,1.0607,1.0609,1.06065,1.06085,157600000.0
2009-12-16 02:55:00,1.06095,1.061,1.06035,1.06065,241300000.0
2009-12-16 03:00:00,1.06065,1.06165,1.0606,1.06145,288100000.0
2009-12-16 03:05:00,1.06145,1.0616,1.061,1.06105,448000000.0
2009-12-16 03:10:00,1.06105,1.06105,1.0605,1.06055,237800000.0
2009-12-16 03:15:00,1.06055,1.061,1.0605,1.061,238600000.0
2009-12-16 03:20:00,1.06105,1.06145,1.061,1.06125,234400000.0
2009-12-16 03:25:00,1.0612,1.06135,1.06105,1.06105,174200000.0
2009-12-16 03:30:00,1.06105,1.0615,1.06105,1.06145,226000000.0
2009-12-16 03:35:00,1.06145,1.0615,1.0607,1.0608,159600000.0
2009-12-16 03:40:00,1.0608,1.0613,1.0608,1.0612,203800000.0
2009-12-16 03:45:00,1.0612,1.06125,1.06105,1.0611,165200000.0
2009-12-16 03:50:00,1.0611,1.0612,1.06105,1.0611,177600000.0
2009-12-16 03:55:00,1.0611,1.06125,1.06105,1.06105,110000000.0
2009-12-16 04:00:00,1.06105,1.06105,1.06055,1.061,104700000.0
2009-12-16 04:05:00,1.061,1.061,1.0607,1.0607,114200000.0
2009-12-16 04:10:00,1.0607,1.0608,1.06029,1.0605,195700000.0
2009-12-16 04:15:00,1.06054,1.0607,1.06037,1.0607,79400000.0
2009-12-16 04:20:00,1.0607,1.0608,1.06065,1.0607,75200000.0
2009-12-16 04:25:00,1.0607,1.0607,1.06055,1.06055,71200000.0
2009-12-16 04:30:00,1.06055,1.06075,1.06055,1.0607,126400000.0
2009-12-16 04:35:00,1.0607,1.06075,1.06039,1.0607,110200000.0
2009-12-16 04:40:00,1.0607,1.0607,1.06065,1.0607,105600000.0
2009-12-16 04:45:00,1.0607,1.0607,1.06025,1.0607,200800000.0
2009-12-16 04:50:00,1.0607,1.06075,1.06055,1.06065,118400000.0
2009-12-16 04:55:00,1.06065,1.0608,1.06065,1.0607,34000000.0
2009-12-16 05:00:00,1.0607,1.06075,1.0607,1.0607,32000000.0
2009-12-16 05:05:00,1.0607,1.06075,1.0606,1.06065,90400000.0
2009-12-16 05:10:00,1.06065,1.06115,1.0605,1.0606,250700000.0
2009-12-16 05:15:00,1.0606,1.06125,1.06055,1.06075,309000000.0
2009-12-16 05:20:00,1.06075,1.0611,1.0607,1.06085,273100000.0
2009-12-16 05:25:00,1.06075,1.0609,1.06045,1.06055,173200000.0
2009-12-16 05:30:00,1.0606,1.06065,1.06045,1.06055,262200000.0
2009-12-16 05:35:00,1.06055,1.06065,1.06016,1.06065,254600000.0
2009-12-16 05:40:00,1.06065,1.0611,1.06065,1.06105,358600000.0
2009-12-16 05:45:00,1.06105,1.0613,1.061,1.0613,70600000.0
2009-12-16 05:50:00,1.0613,1.0613,1.061,1.061,131000000.0
2009-12-16 05:55:00,1.06105,1.06125,1.06085,1.0611,114000000.0
2009-12-16 06:00:00,1.0611,1.0611,1.06075,1.0609,215400000.0
2009-12-16 06:05:00,1.0609,1.06145,1.0609,1.06135,378800000.0
2009-12-16 06:10:00,1.06135,1.06135,1.06105,1.0611,77800000.0
2009-12-16 06:15:00,1.0611,1.0612,1.061,1.06105,134200000.0
2009-12-16 06:20:00,1.0611,1.0611,1.06055,1.06055,125800000.0
2009-12-16 06:25:00,1.0606,1.06105,1.06051,1.061,377400000.0
2009-12-16 06:30:00,1.061,1.0611,1.061,1.06105,120200000.0
2009-12-16 06:35:00,1.06078,1.06105,1.06063,1.06105,752500000.0
2009-12-16 06:40:00,1.06095,1.0612,1.06063,1.06115,735800001.0
2009-12-16 06:45:00,1.06115,1.06125,1.0609,1.061,152600000.0
2009-12-16 06:50:00,1.061,1.06115,1.06095,1.06105,101400000.0
2009-12-16 06:55:00,1.0611,1.0612,1.06095,1.061,89000000.0
2009-12-16 07:00:00,1.061,1.0611,1.06064,1.06075,148399999.0
2009-12-16 07:05:00,1.06075,1.0615,1.06075,1.06145,181200000.0
2009-12-16 07:10:00,1.06145,1.0616,1.0614,1.0616,69200000.0
2009-12-16 07:15:00,1.0616,1.06195,1.0616,1.0618,326500000.0
2009-12-16 07:20:00,1.06175,1.0619,1.06155,1.0619,403900000.0
2009-12-16 07:25:00,1.06185,1.0625,1.06175,1.0624,344100000.0
2009-12-16 07:30:00,1.0624,1.0624,1.06195,1.06225,208700000.0
2009-12-16 07:35:00,1.0622,1.06225,1.0616,1.0616,200100000.0
2009-12-16 07:40:00,1.0616,1.06165,1.0615,1.06155,138600000.0
2009-12-16 07:45:00,1.06155,1.06175,1.0615,1.06175,232600000.0
2009-12-16 07:50:00,1.0617,1.0618,1.06165,1.06175,144200000.0
2009-12-16 07:55:00,1.06156,1.06175,1.06139,1.06165,283200000.0
2009-12-16 08:00:00,1.0616,1.0616,1.06155,1.06155,51200000.0
2009-12-16 08:05:00,1.0616,1.0617,1.06145,1.06155,83200000.0
2009-12-16 08:10:00,1.06155,1.0616,1.0615,1.0615,289800000.0
2009-12-16 08:15:00,1.0615,1.0615,1.0607,1.0611,306000000.0
2009-12-16 08:20:00,1.0611,1.0615,1.0607,1.0608,264200000.0
2009-12-16 08:25:00,1.0608,1.06105,1.06045,1.06045,211800000.0
2009-12-16 08:30:00,1.06045,1.06065,1.06045,1.06055,145400000.0
2009-12-16 08:35:00,1.0606,1.0609,1.0606,1.0608,89000000.0
2009-12-16 08:40:00,1.0608,1.06085,1.0608,1.06085,105800000.0
2009-12-16 08:45:00,1.06085,1.0609,1.06065,1.0608,173600000.0
2009-12-16 08:50:00,1.0608,1.0612,1.06021,1.06115,205000000.0
2009-12-16 08:55:00,1.0612,1.06135,1.06105,1.06105,77000000.0
2009-12-16 09:00:00,1.06105,1.06105,1.0604,1.0604,297900000.0
2009-12-16 09:05:00,1.06035,1.0604,1.05995,1.05995,256600000.0
2009-12-16 09:10:00,1.05995,1.06015,1.0599,1.0601,135700000.0
2009-12-16 09:15:00,1.0601,1.06035,1.06005,1.0603,218100000.0
2009-12-16 09:20:00,1.06035,1.06145,1.06035,1.0613,406900000.0
2009-12-16 09:25:00,1.06135,1.06145,1.0611,1.06145,194200000.0
2009-12-16 09:30:00,1.0615,1.06155,1.06125,1.0614,333900000.0
2009-12-16 09:35:00,1.06135,1.06145,1.06085,1.061,611800000.0
2009-12-16 09:40:00,1.061,1.0621,1.061,1.0621,764700000.0
2009-12-16 09:45:00,1.0621,1.0622,1.06125,1.0622,1060900000.0
2009-12-16 09:50:00,1.0622,1.06275,1.062,1.0625,944400000.0
2009-12-16 09:55:00,1.0625,1.0625,1.062,1.062,732200000.0
2009-12-16 10:00:00,1.06195,1.06195,1.06045,1.061,993800000.0
2009-12-16 10:05:00,1.061,1.06135,1.0607,1.06135,302800000.0
2009-12-16 10:10:00,1.0613,1.06185,1.0611,1.06115,715200000.0
2009-12-16 10:15:00,1.06115,1.0613,1.06075,1.06115,460100000.0
2009-12-16 10:20:00,1.06115,1.06125,1.0609,1.06095,325100000.0
2009-12-16 10:25:00,1.06095,1.0612,1.0608,1.06115,357700000.0
2009-12-16 10:30:00,1.06115,1.0615,1.061,1.0612,436500000.0
2009-12-16 10:35:00,1.06115,1.06145,1.06105,1.06145,336600000.0
2009-12-16 10:40:00,1.0614,1.06155,1.06095,1.0614,589800000.0
2009-12-16 10:45:00,1.0614,1.0615,1.0609,1.0609,584299998.0
2009-12-16 10:50:00,1.06095,1.06125,1.0609,1.0609,325100000.0
2009-12-16 10:55:00,1.06095,1.06095,1.0594,1.0598,791800000.0
2009-12-16 11:00:00,1.0598,1.06035,1.05905,1.0597,919800000.0
2009-12-16 11:05:00,1.0596,1.06015,1.0594,1.0596,750400000.0
2009-12-16 11:10:00,1.0596,1.0597,1.0586,1.05865,665700000.0
2009-12-16 11:15:00,1.05865,1.0592,1.0586,1.05905,448100000.0
2009-12-16 11:20:00,1.05905,1.0598,1.05905,1.0598,374700000.0
2009-12-16 11:25:00,1.0598,1.0598,1.05915,1.05925,319500000.0
2009-12-16 11:30:00,1.05915,1.0594,1.05875,1.0592,539300000.0
2009-12-16 11:35:00,1.05915,1.05975,1.05905,1.0597,471300000.0
2009-12-16 11:40:00,1.05975,1.05995,1.05935,1.05945,593499999.0
2009-12-16 11:45:00,1.05945,1.05945,1.0589,1.059,608200000.0
2009-12-16 11:50:00,1.05905,1.05945,1.05885,1.05905,669900000.0
2009-12-16 11:55:00,1.05905,1.0594,1.0587,1.059,395500000.0
2009-12-16 12:00:00,1.059,1.0593,1.05835,1.05925,810500001.0
2009-12-16 12:05:00,1.0592,1.0599,1.0592,1.0598,1045599999.0
2009-12-16 12:10:00,1.0598,1.05985,1.0589,1.05955,1162100000.0
2009-12-16 12:15:00,1.0596,1.06085,1.0596,1.06055,1135100000.0
2009-12-16 12:20:00,1.06055,1.06135,1.0601,1.06095,1509400000.0
2009-12-16 12:25:00,1.06095,1.06165,1.06055,1.06155,873400001.0
2009-12-16 12:30:00,1.06155,1.0626,1.06155,1.0625,1509700000.0
2009-12-16 12:35:00,1.06245,1.0626,1.0617,1.0623,1388300001.0
2009-12-16 12:40:00,1.06225,1.06245,1.0621,1.06235,796300000.0
2009-12-16 12:45:00,1.06235,1.0628,1.06235,1.0625,921100000.0
2009-12-16 12:50:00,1.0625,1.0627,1.06225,1.0624,587700000.0
2009-12-16 12:55:00,1.0624,1.0625,1.06175,1.06185,708300000.0
2009-12-16 13:00:00,1.06185,1.06195,1.06105,1.06105,872500000.0
2009-12-16 13:05:00,1.06105,1.06125,1.061,1.0611,870500000.0
2009-12-16 13:10:00,1.0611,1.06145,1.0611,1.06135,311000000.0
2009-12-16 13:15:00,1.06135,1.0616,1.06125,1.06155,564200000.0
2009-12-16 13:20:00,1.06155,1.06155,1.0606,1.0607,636800000.0
2009-12-16 13:25:00,1.0607,1.0612,1.0604,1.0606,984699999.0
2009-12-16 13:30:00,1.0606,1.0608,1.06055,1.0606,615999999.0
2009-12-16 13:35:00,1.0606,1.0607,1.06035,1.0604,604600000.0
2009-12-16 13:40:00,1.0604,1.06045,1.06015,1.0603,208400000.0
2009-12-16 13:45:00,1.0603,1.0607,1.0602,1.0606,430300000.0
2009-12-16 13:50:00,1.0606,1.06105,1.0605,1.0607,887100000.0
2009-12-16 13:55:00,1.0607,1.06085,1.05995,1.06015,511400000.0
2009-12-16 14:00:00,1.06015,1.06015,1.0593,1.0596,536300000.0
2009-12-16 14:05:00,1.0596,1.06025,1.05955,1.06015,751300000.0
2009-12-16 14:10:00,1.0602,1.06025,1.05975,1.0598,1062000000.0
2009-12-16 14:15:00,1.0598,1.0601,1.05965,1.05965,945499999.0
2009-12-16 14:20:00,1.05965,1.06,1.0586,1.0586,664899999.0
2009-12-16 14:25:00,1.05865,1.0591,1.05865,1.05905,431000000.0
2009-12-16 14:30:00,1.05905,1.05905,1.05855,1.05885,944000000.0
2009-12-16 14:35:00,1.05885,1.0592,1.05875,1.05915,600900000.0
2009-12-16 14:40:00,1.05905,1.0591,1.059,1.05905,464000000.0
2009-12-16 14:45:00,1.05905,1.0594,1.05895,1.0593,838700000.0
2009-12-16 14:50:00,1.05935,1.0594,1.0588,1.0589,1314499999.0
2009-12-16 14:55:00,1.059,1.0593,1.059,1.059,429900000.0
2009-12-16 15:00:00,1.059,1.05935,1.05895,1.05925,1109400000.0
2009-12-16 15:05:00,1.05925,1.0596,1.05905,1.0596,1202300000.0
2009-12-16 15:10:00,1.0596,1.05995,1.05935,1.0597,1397200000.0
2009-12-16 15:15:00,1.0597,1.06015,1.05965,1.06015,1312999998.0
2009-12-16 15:20:00,1.06025,1.0609,1.06015,1.06055,1543899995.0
2009-12-16 15:25:00,1.06065,1.061,1.06055,1.06075,1493700000.0
2009-12-16 15:30:00,1.06075,1.06075,1.0595,1.0596,1918500005.0
2009-12-16 15:35:00,1.05955,1.06025,1.05925,1.06015,2255799998.0
2009-12-16 15:40:00,1.06015,1.06065,1.0597,1.0606,1980200005.0
2009-12-16 15:45:00,1.0606,1.06075,1.0603,1.0607,651599999.0
2009-12-16 15:50:00,1.0607,1.0608,1.06025,1.06035,788500000.0
2009-12-16 15:55:00,1.06035,1.0605,1.05985,1.06045,1384900000.0
2009-12-16 16:00:00,1.0605,1.06105,1.0605,1.06085,931000000.0
2009-12-16 16:05:00,1.06085,1.06155,1.06075,1.06105,1169399999.0
2009-12-16 16:10:00,1.06105,1.06175,1.06075,1.0617,1447800003.0
2009-12-16 16:15:00,1.0617,1.06175,1.06115,1.0615,2168300005.0
2009-12-16 16:20:00,1.0615,1.06195,1.0615,1.0618,1383999996.0
2009-12-16 16:25:00,1.0619,1.06225,1.06165,1.06195,1779800000.0
2009-12-16 16:30:00,1.06195,1.06195,1.06135,1.0614,2387199996.0
2009-12-16 16:35:00,1.0614,1.06165,1.05965,1.05985,3672600003.0
2009-12-16 16:40:00,1.05975,1.0598,1.05885,1.05885,2658599998.0
2009-12-16 16:45:00,1.05885,1.059,1.05735,1.0582,4710600003.0
2009-12-16 16:50:00,1.0582,1.0584,1.05705,1.0576,3305000002.0
2009-12-16 16:55:00,1.05765,1.05925,1.0574,1.0591,2018500004.0
2009-12-16 17:00:00,1.0591,1.05925,1.0587,1.0587,2904399998.0
2009-12-16 17:05:00,1.0587,1.0587,1.0582,1.05855,2698900002.0
2009-12-16 17:10:00,1.0585,1.059,1.05845,1.05875,2408100002.0
2009-12-16 17:15:00,1.05875,1.0596,1.05875,1.059,2178900000.0
2009-12-16 17:20:00,1.059,1.0596,1.05885,1.05945,542900000.0
2009-12-16 17:25:00,1.05945,1.0599,1.059,1.0597,1675600000.0
2009-12-16 17:30:00,1.0597,1.0597,1.0581,1.05825,3943199998.0
2009-12-16 17:35:00,1.05825,1.05825,1.05745,1.0579,3005099997.0
2009-12-16 17:40:00,1.0579,1.0582,1.05745,1.0582,1486300001.0
2009-12-16 17:45:00,1.0582,1.05845,1.0581,1.0584,1721500000.0
2009-12-16 17:50:00,1.0584,1.05865,1.05815,1.0584,1371500000.0
2009-12-16 17:55:00,1.0584,1.05945,1.05835,1.059,3069800007.0
2009-12-16 18:00:00,1.059,1.05915,1.05845,1.05845,1768400005.0
2009-12-16 18:05:00,1.05845,1.05875,1.05815,1.05845,2986900001.0
2009-12-16 18:10:00,1.05845,1.0591,1.0582,1.059,1748700001.0
2009-12-16 18:15:00,1.059,1.05925,1.0588,1.05915,1520700001.0
2009-12-16 18:20:00,1.05915,1.05935,1.0587,1.0587,1995400001.0
2009-12-16 18:25:00,1.0587,1.0592,1.0587,1.0589,1262200000.0
2009-12-16 18:30:00,1.05885,1.05905,1.05845,1.05855,1653500000.0
2009-12-16 18:35:00,1.05855,1.0588,1.05825,1.05845,2342799997.0
2009-12-16 18:40:00,1.05845,1.05895,1.05845,1.05895,1148999997.0
2009-12-16 18:45:00,1.05895,1.05905,1.0586,1.05885,1011500000.0
2009-12-16 18:50:00,1.05885,1.0589,1.05795,1.05805,1467000005.0
2009-12-16 18:55:00,1.05805,1.05855,1.05765,1.05785,1818600000.0
2009-12-16 19:00:00,1.05785,1.058,1.05775,1.0579,999200000.0
2009-12-16 19:05:00,1.0579,1.0582,1.05775,1.0581,1211199999.0
2009-12-16 19:10:00,1.0581,1.0591,1.05805,1.05895,1600199999.0
2009-12-16 19:15:00,1.0589,1.0589,1.0583,1.05835,1626799986.0
2009-12-16 19:20:00,1.05835,1.05835,1.0579,1.0583,1337700000.0
2009-12-16 19:25:00,1.0583,1.05895,1.0582,1.05845,2187599997.0
2009-12-16 19:30:00,1.05845,1.0588,1.05815,1.05875,2820899993.0
2009-12-16 19:35:00,1.05875,1.05905,1.05855,1.05885,1229600001.0
2009-12-16 19:40:00,1.05885,1.05975,1.05875,1.0596,1446899998.0
2009-12-16 19:45:00,1.0596,1.05975,1.05955,1.0596,1825200000.0
2009-12-16 19:50:00,1.05955,1.0597,1.0594,1.05965,742700000.0
2009-12-16 19:55:00,1.0596,1.05975,1.0594,1.05975,789700000.0
2009-12-16 20:00:00,1.05975,1.05975,1.05915,1.0596,1481199999.0
2009-12-16 20:05:00,1.0596,1.05965,1.05945,1.05945,675400000.0
2009-12-16 20:10:00,1.0595,1.0596,1.0594,1.0595,551000000.0
2009-12-16 20:15:00,1.0595,1.0598,1.0592,1.05945,577300000.0
2009-12-16 20:20:00,1.05945,1.0595,1.05915,1.05945,1223000000.0
2009-12-16 20:25:00,1.05945,1.0596,1.0592,1.0595,963099997.0
2009-12-16 20:30:00,1.0595,1.0597,1.05915,1.05915,893200000.0
2009-12-16 20:35:00,1.05915,1.05915,1.0587,1.05885,740300000.0
2009-12-16 20:40:00,1.05885,1.05925,1.0587,1.05915,660400001.0
2009-12-16 20:45:00,1.05915,1.0596,1.05895,1.0594,1696600001.0
2009-12-16 20:50:00,1.0594,1.0597,1.05885,1.0597,1405900007.0
2009-12-16 20:55:00,1.0597,1.06015,1.0597,1.05975,913199997.0
2009-12-16 21:00:00,1.05975,1.05995,1.0597,1.0598,837400000.0
2009-12-16 21:05:00,1.0598,1.0605,1.0598,1.0601,1449700000.0
2009-12-16 21:10:00,1.06005,1.0603,1.05955,1.0598,907100000.0
2009-12-16 21:15:00,1.0598,1.06115,1.05795,1.0607,1048999999.0
2009-12-16 21:20:00,1.06065,1.06275,1.06065,1.06225,1805900001.0
2009-12-16 21:25:00,1.0622,1.06235,1.0607,1.06135,1839300006.0
2009-12-16 21:30:00,1.06135,1.0625,1.06105,1.06245,1586300000.0
2009-12-16 21:35:00,1.06245,1.0626,1.0614,1.06155,805300000.0
2009-12-16 21:40:00,1.06155,1.062,1.06085,1.06145,2390000000.0
2009-12-16 21:45:00,1.06145,1.06245,1.0614,1.0624,2352899999.0
2009-12-16 21:50:00,1.06245,1.063,1.06245,1.0628,816100000.0
2009-12-16 21:55:00,1.0628,1.06425,1.06275,1.0629,2535600000.0
2009-12-16 22:00:00,1.06295,1.0637,1.0629,1.0633,2219100001.0
2009-12-16 22:05:00,1.0633,1.0633,1.0622,1.06225,1376800001.0
2009-12-16 22:10:00,1.06225,1.06245,1.0617,1.06225,1455000000.0
2009-12-16 22:15:00,1.06225,1.0629,1.0619,1.0619,1286200000.0
2009-12-16 22:20:00,1.0619,1.06245,1.0613,1.062,1256900000.0
2009-12-16 22:25:00,1.06205,1.06235,1.0619,1.0622,1543000000.0
2009-12-16 22:30:00,1.0622,1.06225,1.0613,1.06155,993400000.0
2009-12-16 22:35:00,1.0615,1.06185,1.06115,1.06135,1252500001.0
2009-12-16 22:40:00,1.06135,1.06165,1.06115,1.06125,556400000.0
2009-12-16 22:45:00,1.06125,1.06155,1.0608,1.06095,902600000.0
2009-12-16 22:50:00,1.06095,1.06115,1.06045,1.06055,1244700000.0
2009-12-16 22:55:00,1.06055,1.0608,1.06035,1.06065,1547700000.0
2009-12-16 23:00:00,1.06055,1.06075,1.0603,1.0607,851300000.0
2009-12-16 23:05:00,1.0607,1.0614,1.06025,1.06095,821000000.0
2009-12-16 23:10:00,1.0609,1.06145,1.06075,1.0613,938699997.0
2009-12-16 23:15:00,1.0613,1.0613,1.06095,1.061,211200000.0
2009-12-16 23:20:00,1.061,1.06115,1.061,1.06115,197700000.0
2009-12-16 23:25:00,1.0611,1.06125,1.06065,1.0608,1609400000.0
2009-12-16 23:30:00,1.06075,1.0609,1.06065,1.06085,1822500000.0
2009-12-16 23:35:00,1.0608,1.0613,1.06055,1.0613,1096200000.0
2009-12-16 23:40:00,1.0614,1.06145,1.0608,1.06085,234100000.0
2009-12-16 23:45:00,1.06085,1.06105,1.0608,1.061,201800000.0
2009-12-16 23:50:00,1.061,1.06135,1.0609,1.06115,333700000.0
2009-12-16 23:55:00,1.0611,1.0611,1.06085,1.06105,245500000.0
2009-12-17 00:00:00,1.06105,1.0612,1.06075,1.0609,111500000.0
2009-12-17 00:05:00,1.0609,1.0609,1.06085,1.06085,11000000.0
2009-12-17 00:10:00,1.06085,1.06095,1.06085,1.06095,23500000.0
2009-12-17 00:15:00,1.06095,1.06095,1.06075,1.06075,42800000.0
2009-12-17 00:20:00,1.06064,1.06095,1.06064,1.06078,60700000.0
2009-12-17 00:25:00,1.06095,1.061,1.06085,1.061,68800000.0
2009-12-17 00:30:00,1.061,1.061,1.0608,1.06095,25400000.0
2009-12-17 00:35:00,1.061,1.061,1.06072,1.06095,66200000.0
2009-12-17 00:40:00,1.061,1.06108,1.0608,1.06087,76200000.0
2009-12-17 00:45:00,1.0611,1.06125,1.06095,1.06115,123800000.0
2009-12-17 00:50:00,1.0613,1.06135,1.0613,1.06135,30000000.0
2009-12-17 00:55:00,1.06135,1.06135,1.06096,1.0613,349100000.0
2009-12-17 01:00:00,1.0613,1.06135,1.06101,1.06101,127500000.0
2009-12-17 01:05:00,1.06135,1.06155,1.06104,1.0615,155100000.0
2009-12-17 01:10:00,1.06155,1.06155,1.06102,1.06102,220400000.0
2009-12-17 01:15:00,1.06145,1.0615,1.06105,1.0615,81200000.0
2009-12-17 01:20:00,1.0615,1.06155,1.0615,1.06155,134100000.0
2009-12-17 01:25:00,1.06155,1.06155,1.06145,1.0615,169800000.0
2009-12-17 01:30:00,1.0615,1.0615,1.0614,1.06145,202100000.0
2009-12-17 01:35:00,1.06145,1.06155,1.06135,1.0614,191500000.0
2009-12-17 01:40:00,1.0614,1.06155,1.06135,1.06155,125200000.0
2009-12-17 01:45:00,1.06155,1.06175,1.0612,1.0615,139000000.0
2009-12-17 01:50:00,1.0615,1.0618,1.0615,1.06165,125000000.0
2009-12-17 01:55:00,1.06165,1.06215,1.0616,1.06195,247200000.0
2009-12-17 02:00:00,1.06195,1.06225,1.0616,1.0618,676200000.0
2009-12-17 02:05:00,1.06175,1.0619,1.0616,1.06185,213200000.0
2009-12-17 02:10:00,1.0618,1.06185,1.0616,1.0617,237800000.0
2009-12-17 02:15:00,1.06175,1.06175,1.06135,1.06135,207300000.0
2009-12-17 02:20:00,1.06135,1.0614,1.06125,1.0613,255700000.0
2009-12-17 02:25:00,1.0613,1.06135,1.06115,1.06115,423500000.0
2009-12-17 02:30:00,1.06115,1.06155,1.06115,1.0615,333900000.0
2009-12-17 02:35:00,1.0615,1.06155,1.06145,1.06145,286400000.0
2009-12-17 02:40:00,1.06145,1.0615,1.06095,1.06115,306300000.0
2009-12-17 02:45:00,1.06115,1.06135,1.06095,1.0613,472600000.0
2009-12-17 02:50:00,1.0613,1.06215,1.06125,1.06215,385500000.0
2009-12-17 02:55:00,1.0622,1.06235,1.0619,1.06235,788400000.0
2009-12-17 03:00:00,1.06235,1.06245,1.0621,1.06225,446700000.0
2009-12-17 03:05:00,1.06225,1.06255,1.06225,1.06245,356900000.0
2009-12-17 03:10:00,1.06245,1.0629,1.0624,1.0629,385700000.0
2009-12-17 03:15:00,1.06295,1.06295,1.0626,1.0628,399700000.0
2009-12-17 03:20:00,1.0628,1.0629,1.06275,1.0628,190900000.0
2009-12-17 03:25:00,1.0628,1.0628,1.0627,1.06275,302300000.0
2009-12-17 03:30:00,1.06275,1.06305,1.06275,1.06305,259100000.0
2009-12-17 03:35:00,1.06305,1.06315,1.0629,1.06295,176000000.0
2009-12-17 03:40:00,1.06295,1.06325,1.06275,1.06325,411100000.0
2009-12-17 03:45:00,1.06325,1.06365,1.0629,1.0636,553100000.0
2009-12-17 03:50:00,1.0636,1.0642,1.06345,1.0642,731100000.0
2009-12-17 03:55:00,1.0642,1.0646,1.06375,1.06435,765300000.0
2009-12-17 04:00:00,1.06445,1.0653,1.06445,1.0651,794100000.0
2009-12-17 04:05:00,1.0651,1.0651,1.06445,1.06455,478400000.0
2009-12-17 04:10:00,1.06445,1.06455,1.0636,1.06375,450300000.0
2009-12-17 04:15:00,1.06375,1.06385,1.06315,1.0636,625500000.0
2009-12-17 04:20:00,1.06355,1.06385,1.06345,1.06385,322600000.0
2009-12-17 04:25:00,1.06385,1.0642,1.06365,1.06385,521300000.0
2009-12-17 04:30:00,1.06385,1.06385,1.06345,1.06355,169000000.0
2009-12-17 04:35:00,1.0635,1.0647,1.0635,1.06465,306100000.0
2009-12-17 04:40:00,1.06465,1.06475,1.0645,1.06465,102800000.0
2009-12-17 04:45:00,1.06465,1.0656,1.0646,1.06505,836000000.0
2009-12-17 04:50:00,1.06515,1.06605,1.0646,1.0659,1095700000.0
2009-12-17 04:55:00,1.0659,1.06645,1.06585,1.06635,803500000.0
2009-12-17 05:00:00,1.06645,1.0671,1.0664,1.0665,634500000.0
2009-12-17 05:05:00,1.0665,1.0669,1.066,1.0661,867700000.0
2009-12-17 05:10:00,1.0662,1.0672,1.06585,1.0671,941800000.0
2009-12-17 05:15:00,1.0671,1.06745,1.06665,1.0667,687000000.0
2009-12-17 05:20:00,1.0667,1.0669,1.06605,1.06625,619300000.0
2009-12-17 05:25:00,1.06625,1.06745,1.0662,1.0669,856500000.0
2009-12-17 05:30:00,1.06695,1.06745,1.0664,1.0669,621700000.0
2009-12-17 05:35:00,1.0669,1.06695,1.06635,1.06685,490300000.0
2009-12-17 05:40:00,1.06685,1.06755,1.0667,1.06725,453800000.0
2009-12-17 05:45:00,1.06725,1.06755,1.0672,1.0674,365900000.0
2009-12-17 05:50:00,1.0674,1.0674,1.06705,1.06715,391300000.0
2009-12-17 05:55:00,1.0672,1.0676,1.0671,1.0674,178100000.0
2009-12-17 06:00:00,1.0675,1.06765,1.06725,1.06745,322000000.0
2009-12-17 06:05:00,1.06745,1.06765,1.06735,1.0675,934800000.0
2009-12-17 06:10:00,1.06755,1.06785,1.06745,1.06775,454300000.0
2009-12-17 06:15:00,1.06775,1.0678,1.0675,1.0676,376400000.0
2009-12-17 06:20:00,1.0676,1.06855,1.0676,1.06855,354800000.0
2009-12-17 06:25:00,1.0685,1.0687,1.0684,1.06865,514600000.0
2009-12-17 06:30:00,1.06865,1.06905,1.0685,1.069,487300000.0
2009-12-17 06:35:00,1.0691,1.06925,1.06865,1.06895,636800000.0
2009-12-17 06:40:00,1.06895,1.0693,1.0685,1.0689,788700000.0
2009-12-17 06:45:00,1.0689,1.06915,1.0685,1.06915,562500000.0
2009-12-17 06:50:00,1.06915,1.0693,1.06835,1.06845,478900000.0
2009-12-17 06:55:00,1.06855,1.0689,1.06835,1.06875,361100000.0
2009-12-17 07:00:00,1.06875,1.0691,1.06875,1.0691,295400000.0
2009-12-17 07:05:00,1.06915,1.06915,1.06855,1.06875,446300000.0
2009-12-17 07:10:00,1.06875,1.06895,1.06865,1.06865,329200000.0
2009-12-17 07:15:00,1.06865,1.06905,1.06865,1.06905,243500000.0
2009-12-17 07:20:00,1.06905,1.06905,1.06832,1.0686,231600000.0
2009-12-17 07:25:00,1.06865,1.06875,1.06855,1.06865,227000000.0
2009-12-17 07:30:00,1.06865,1.06905,1.06855,1.06905,189200000.0
2009-12-17 07:35:00,1.06905,1.06905,1.06855,1.06875,241000000.0
2009-12-17 07:40:00,1.06885,1.06915,1.06875,1.06905,232100000.0
2009-12-17 07:45:00,1.069,1.0693,1.069,1.0692,198400000.0
2009-12-17 07:50:00,1.06915,1.0692,1.06875,1.06885,250500000.0
2009-12-17 07:55:00,1.06885,1.06935,1.06875,1.0692,250500000.0
2009-12-17 08:00:00,1.0692,1.06925,1.0688,1.06925,200200000.0
2009-12-17 08:05:00,1.06925,1.0696,1.06915,1.06955,206500000.0
2009-12-17 08:10:00,1.06955,1.0705,1.06955,1.0704,475100000.0
2009-12-17 08:15:00,1.0704,1.07055,1.07005,1.07015,284100000.0
2009-12-17 08:20:00,1.07015,1.07025,1.06955,1.07005,394000000.0
2009-12-17 08:25:00,1.07005,1.07005,1.06955,1.06995,464900000.0
2009-12-17 08:30:00,1.0699,1.06995,1.06905,1.06905,381300000.0
2009-12-17 08:35:00,1.06905,1.0691,1.06805,1.06875,643000000.0
2009-12-17 08:40:00,1.06885,1.069,1.0684,1.06895,321900000.0
2009-12-17 08:45:00,1.06895,1.06905,1.06835,1.06835,301600000.0
2009-12-17 08:50:00,1.0684,1.0685,1.06815,1.06845,410100000.0
2009-12-17 08:55:00,1.06845,1.06875,1.06825,1.06875,360000000.0
2009-12-17 09:00:00,1.06885,1.0692,1.0685,1.0692,503700000.0
2009-12-17 09:05:00,1.06915,1.06915,1.06805,1.06805,391900000.0
2009-12-17 09:10:00,1.06805,1.0682,1.06775,1.068,358300000.0
2009-12-17 09:15:00,1.068,1.06865,1.06795,1.0681,310600000.0
2009-12-17 09:20:00,1.06815,1.06825,1.0676,1.0679,348000000.0
2009-12-17 09:25:00,1.068,1.06935,1.068,1.0691,400300000.0
2009-12-17 09:30:00,1.0691,1.06915,1.06775,1.0686,559900000.0
2009-12-17 09:35:00,1.06865,1.0692,1.06835,1.06875,753699999.0
2009-12-17 09:40:00,1.06875,1.0688,1.06775,1.0678,691000000.0
2009-12-17 09:45:00,1.0678,1.0686,1.06705,1.06705,688899999.0
2009-12-17 09:50:00,1.06715,1.06725,1.0658,1.0661,795500000.0
2009-12-17 09:55:00,1.0661,1.0666,1.0661,1.06645,631999999.0
2009-12-17 10:00:00,1.06645,1.0675,1.06645,1.06665,828800000.0
2009-12-17 10:05:00,1.06665,1.06715,1.0664,1.06665,584000000.0
2009-12-17 10:10:00,1.06665,1.0674,1.0665,1.06685,737300000.0
2009-12-17 10:15:00,1.0668,1.0668,1.0661,1.06635,632000000.0
2009-12-17 10:20:00,1.06635,1.06655,1.06625,1.06635,518800000.0
2009-12-17 10:25:00,1.06635,1.0668,1.0663,1.0666,499900001.0
2009-12-17 10:30:00,1.06665,1.06705,1.06645,1.0666,731900000.0
2009-12-17 10:35:00,1.0666,1.0672,1.06635,1.06705,810500000.0
2009-12-17 10:40:00,1.067,1.0677,1.0668,1.06745,538300000.0
2009-12-17 10:45:00,1.06745,1.0675,1.067,1.06705,640900002.0
2009-12-17 10:50:00,1.06705,1.0672,1.06665,1.067,518200000.0
2009-12-17 10:55:00,1.067,1.06755,1.0669,1.0674,571000000.0
2009-12-17 11:00:00,1.0674,1.0687,1.0674,1.06835,797600002.0
2009-12-17 11:05:00,1.0683,1.06845,1.0679,1.06795,478500000.0
2009-12-17 11:10:00,1.06795,1.06795,1.06745,1.0675,257000000.0
2009-12-17 11:15:00,1.0675,1.0677,1.06725,1.0675,557400000.0
2009-12-17 11:20:00,1.06755,1.06825,1.0675,1.0682,392400000.0
2009-12-17 11:25:00,1.06815,1.06865,1.068,1.06835,545000000.0
2009-12-17 11:30:00,1.06835,1.06925,1.06835,1.0687,922899999.0
2009-12-17 11:35:00,1.06875,1.0708,1.0687,1.0707,790500000.0
2009-12-17 11:40:00,1.07075,1.0708,1.0699,1.0707,845650000.0
2009-12-17 11:45:00,1.0707,1.0711,1.06995,1.07025,1066400000.0
2009-12-17 11:50:00,1.0702,1.0703,1.06985,1.07,364600000.0
2009-12-17 11:55:00,1.06995,1.07055,1.06955,1.0705,760300000.0
2009-12-17 12:00:00,1.07055,1.07075,1.06995,1.0703,598400000.0
2009-12-17 12:05:00,1.0703,1.07075,1.0701,1.07045,390400000.0
2009-12-17 12:10:00,1.07045,1.0709,1.07025,1.0709,348300000.0
2009-12-17 12:15:00,1.0709,1.0711,1.0705,1.071,571300001.0
2009-12-17 12:20:00,1.07105,1.07135,1.0709,1.071,529500000.0
2009-12-17 12:25:00,1.071,1.07155,1.071,1.0711,554200000.0
2009-12-17 12:30:00,1.07105,1.0712,1.0709,1.071,678900000.0
2009-12-17 12:35:00,1.071,1.07145,1.071,1.07135,765999998.0
2009-12-17 12:40:00,1.0714,1.07205,1.07135,1.0718,1414600001.0
2009-12-17 12:45:00,1.0718,1.0718,1.07105,1.07125,841100000.0
2009-12-17 12:50:00,1.07125,1.0734,1.07105,1.07325,1008200000.0
2009-12-17 12:55:00,1.0732,1.07325,1.07285,1.0732,1170900000.0
2009-12-17 13:00:00,1.0732,1.0735,1.0731,1.07345,635499999.0
2009-12-17 13:05:00,1.07345,1.07375,1.07335,1.07335,799199999.0
2009-12-17 13:10:00,1.07335,1.07365,1.0732,1.07335,1142000002.0
2009-12-17 13:15:00,1.07335,1.07345,1.07325,1.0734,1504800000.0
2009-12-17 13:20:00,1.07335,1.0735,1.07305,1.07325,1058300000.0
2009-12-17 13:25:00,1.0732,1.0734,1.0729,1.0734,685500000.0
2009-12-17 13:30:00,1.0734,1.07345,1.07325,1.0733,582000000.0
2009-12-17 13:35:00,1.0733,1.0734,1.07245,1.07255,947500001.0
2009-12-17 13:40:00,1.07255,1.0726,1.0702,1.0704,1714999999.0
2009-12-17 13:45:00,1.0705,1.07155,1.07035,1.0713,1475700000.0
2009-12-17 13:50:00,1.0713,1.07175,1.0713,1.0714,714400000.0
2009-12-17 13:55:00,1.0714,1.07205,1.07135,1.07135,757299999.0
2009-12-17 14:00:00,1.0711,1.07225,1.0697,1.0722,904900000.0
2009-12-17 14:05:00,1.07225,1.07315,1.0722,1.07275,581800000.0
2009-12-17 14:10:00,1.07275,1.07275,1.07215,1.07235,584500000.0
2009-12-17 14:15:00,1.0723,1.0727,1.07185,1.0725,1367099999.0
2009-12-17 14:20:00,1.0725,1.0727,1.07225,1.0724,1469300003.0
2009-12-17 14:25:00,1.0724,1.0726,1.0721,1.07225,858999997.0
2009-12-17 14:30:00,1.07225,1.07245,1.0718,1.07185,1966699997.0
2009-12-17 14:35:00,1.0718,1.0719,1.07115,1.07145,1426299999.0
2009-12-17 14:40:00,1.0714,1.07155,1.0712,1.07155,854799998.0
2009-12-17 14:45:00,1.07155,1.07235,1.07135,1.07225,1368700006.0
2009-12-17 14:50:00,1.07225,1.0726,1.07185,1.0719,906000000.0
2009-12-17 14:55:00,1.07195,1.07215,1.07185,1.07205,552400000.0
2009-12-17 15:00:00,1.0721,1.0746,1.072,1.0739,2356399999.0
2009-12-17 15:05:00,1.0739,1.0745,1.0737,1.0738,1670099999.0
2009-12-17 15:10:00,1.0738,1.07435,1.07265,1.07265,1844099999.0
2009-12-17 15:15:00,1.07265,1.07305,1.0715,1.07215,2186200003.0
2009-12-17 15:20:00,1.07215,1.07285,1.0721,1.0725,1589199999.0
2009-12-17 15:25:00,1.0724,1.07255,1.07205,1.07255,954700000.0
2009-12-17 15:30:00,1.07255,1.07255,1.07175,1.0722,974800000.0
2009-12-17 15:35:00,1.0722,1.07295,1.072,1.07275,1918300000.0
2009-12-17 15:40:00,1.0728,1.0738,1.07265,1.07355,1908200000.0
2009-12-17 15:45:00,1.07355,1.07365,1.0728,1.07315,1196800001.0
2009-12-17 15:50:00,1.07315,1.07335,1.0728,1.07325,1176900000.0
2009-12-17 15:55:00,1.07325,1.07325,1.07285,1.07285,617600000.0
2009-12-17 16:00:00,1.07295,1.07305,1.07265,1.0727,679800000.0
2009-12-17 16:05:00,1.0727,1.0727,1.07205,1.07215,734900000.0
2009-12-17 16:10:00,1.07215,1.0727,1.07205,1.0721,1420600001.0
2009-12-17 16:15:00,1.0721,1.07235,1.0719,1.07215,1715700003.0
2009-12-17 16:20:00,1.07205,1.0723,1.0715,1.07155,1884299999.0
2009-12-17 16:25:00,1.07155,1.07155,1.0697,1.0699,3097199997.0
2009-12-17 16:30:00,1.06995,1.07055,1.0696,1.0698,3013600007.0
2009-12-17 16:35:00,1.0698,1.0699,1.0684,1.069,2749699995.0
2009-12-17 16:40:00,1.06895,1.0693,1.06835,1.06845,3015000003.0
2009-12-17 16:45:00,1.0685,1.06895,1.0685,1.0689,1830299995.0
2009-12-17 16:50:00,1.0689,1.06945,1.0688,1.06925,1714500001.0
2009-12-17 16:55:00,1.06925,1.07055,1.06925,1.07025,2577899997.0
2009-12-17 17:00:00,1.07035,1.07045,1.0691,1.0693,2132399999.0
2009-12-17 17:05:00,1.06925,1.07015,1.06875,1.069,1510100000.0
2009-12-17 17:10:00,1.069,1.06925,1.06855,1.0689,2340400003.0
2009-12-17 17:15:00,1.0689,1.0692,1.06815,1.06815,2598400001.0
2009-12-17 17:20:00,1.06815,1.06815,1.06695,1.0678,3256400001.0
2009-12-17 17:25:00,1.0678,1.06835,1.0677,1.06835,2337300000.0
2009-12-17 17:30:00,1.06835,1.06895,1.0681,1.0688,1941000000.0
2009-12-17 17:35:00,1.06875,1.06915,1.0683,1.06845,2165399999.0
2009-12-17 17:40:00,1.06845,1.0686,1.0675,1.06755,2087200004.0
2009-12-17 17:45:00,1.06755,1.06805,1.06715,1.0675,1768099999.0
2009-12-17 17:50:00,1.0675,1.0687,1.06745,1.0683,2762900001.0
2009-12-17 17:55:00,1.06835,1.06935,1.0679,1.0692,2810300001.0
2009-12-17 18:00:00,1.06915,1.0697,1.06905,1.06965,2324500000.0
2009-12-17 18:05:00,1.0696,1.0703,1.06955,1.0703,1780900000.0
2009-12-17 18:10:00,1.0703,1.0708,1.07,1.0707,2462799999.0
2009-12-17 18:15:00,1.0707,1.07075,1.0698,1.06985,2148299998.0
2009-12-17 18:20:00,1.06985,1.0699,1.0694,1.0697,1880899999.0
2009-12-17 18:25:00,1.06975,1.0707,1.06975,1.07045,1530600001.0
2009-12-17 18:30:00,1.07045,1.07075,1.0701,1.0702,2409800002.0
2009-12-17 18:35:00,1.0702,1.07085,1.07015,1.07085,2563399999.0
2009-12-17 18:40:00,1.07085,1.07155,1.07085,1.07135,2635999998.0
2009-12-17 18:45:00,1.0714,1.0717,1.07115,1.07125,2175500002.0
2009-12-17 18:50:00,1.07115,1.07175,1.0711,1.07155,1871300004.0
2009-12-17 18:55:00,1.07165,1.07175,1.0711,1.07125,1445899998.0
2009-12-17 19:00:00,1.07125,1.07165,1.07095,1.07165,2323199995.0
2009-12-17 19:05:00,1.07165,1.07285,1.07165,1.07225,2093400002.0
2009-12-17 19:10:00,1.07225,1.07265,1.0717,1.07185,1686100000.0
2009-12-17 19:15:00,1.0718,1.0721,1.07135,1.07165,1726500000.0
2009-12-17 19:20:00,1.07165,1.0717,1.07125,1.0714,1903400000.0
2009-12-17 19:25:00,1.0714,1.07165,1.0713,1.0714,2721099998.0
2009-12-17 19:30:00,1.0714,1.0717,1.0713,1.07145,1312299998.0
2009-12-17 19:35:00,1.07145,1.07185,1.07135,1.07155,721800000.0
2009-12-17 19:40:00,1.0715,1.07175,1.0714,1.07165,730000000.0
2009-12-17 19:45:00,1.07175,1.0721,1.07155,1.07205,877600000.0
2009-12-17 19:50:00,1.07205,1.07205,1.07145,1.07165,876100000.0
2009-12-17 19:55:00,1.0716,1.07165,1.07135,1.07135,722500000.0
2009-12-17 20:00:00,1.0713,1.07165,1.07095,1.0716,2193100005.0
2009-12-17 20:05:00,1.0716,1.07175,1.0713,1.07175,1346100000.0
2009-12-17 20:10:00,1.07175,1.0722,1.07175,1.07205,826699999.0
2009-12-17 20:15:00,1.07205,1.07225,1.0718,1.0719,357700000.0
2009-12-17 20:20:00,1.07185,1.07255,1.07185,1.07205,837300000.0
2009-12-17 20:25:00,1.0721,1.07215,1.07155,1.07165,1245200001.0
2009-12-17 20:30:00,1.07175,1.07175,1.07125,1.07155,911299998.0
2009-12-17 20:35:00,1.0716,1.0716,1.07125,1.07125,1508300002.0
2009-12-17 20:40:00,1.07125,1.07135,1.07085,1.07135,1591000000.0
2009-12-17 20:45:00,1.07135,1.07185,1.07125,1.07175,1083700001.0
2009-12-17 20:50:00,1.07175,1.07215,1.07075,1.07075,2592100001.0
2009-12-17 20:55:00,1.07075,1.07105,1.07045,1.07105,1476900000.0
2009-12-17 21:00:00,1.07105,1.07105,1.07025,1.07045,634699999.0
2009-12-17 21:05:00,1.0705,1.0706,1.07025,1.07025,804000001.0
2009-12-17 21:10:00,1.07025,1.07025,1.06955,1.06995,976400001.0
2009-12-17 21:15:00,1.06995,1.07075,1.0699,1.0702,950100000.0
2009-12-17 21:20:00,1.07015,1.0706,1.0696,1.07035,1109700000.0
2009-12-17 21:25:00,1.07035,1.07055,1.0701,1.07025,1377000000.0
2009-12-17 21:30:00,1.07025,1.07035,1.06965,1.0697,597500000.0
2009-12-17 21:35:00,1.0697,1.0697,1.06925,1.06965,1330399999.0
2009-12-17 21:40:00,1.06965,1.07005,1.06965,1.06995,492100000.0
2009-12-17 21:45:00,1.06995,1.06995,1.0696,1.06975,1067200001.0
2009-12-17 21:50:00,1.06965,1.07005,1.06955,1.06975,980000000.0
2009-12-17 21:55:00,1.06975,1.07015,1.0697,1.07005,578300000.0
2009-12-17 22:00:00,1.07005,1.07015,1.06995,1.07015,814700000.0
2009-12-17 22:05:00,1.07015,1.07015,1.0696,1.0696,861099998.0
2009-12-17 22:10:00,1.06965,1.07025,1.0696,1.07025,671900000.0
2009-12-17 22:15:00,1.07025,1.0705,1.07,1.07005,409400000.0
2009-12-17 22:20:00,1.07005,1.07045,1.0699,1.0704,272500000.0
2009-12-17 22:25:00,1.0704,1.0705,1.0702,1.0703,757999999.0
2009-12-17 22:30:00,1.0703,1.0703,1.06955,1.06955,820500000.0
2009-12-17 22:35:00,1.06955,1.06975,1.06955,1.06975,928000000.0
2009-12-17 22:40:00,1.0697,1.0697,1.0695,1.06965,850500000.0
2009-12-17 22:45:00,1.06965,1.06965,1.06915,1.06935,1009440000.0
2009-12-17 22:50:00,1.06935,1.07025,1.06935,1.07015,638600000.0
2009-12-17 22:55:00,1.07015,1.07035,1.0701,1.0702,412200000.0
2009-12-17 23:00:00,1.0702,1.07045,1.0701,1.07045,421900000.0
2009-12-17 23:05:00,1.0705,1.0706,1.0699,1.06995,265900000.0
2009-12-17 23:10:00,1.06995,1.07095,1.06985,1.07055,861300000.0
2009-12-17 23:15:00,1.07055,1.07075,1.0702,1.07045,436800000.0
2009-12-17 23:20:00,1.0705,1.07125,1.0705,1.07115,503800000.0
2009-12-17 23:25:00,1.07115,1.0716,1.07105,1.07155,1085600000.0
2009-12-17 23:30:00,1.07145,1.07145,1.0711,1.07135,381200000.0
2009-12-17 23:35:00,1.07135,1.0717,1.0713,1.07165,365600000.0
2009-12-17 23:40:00,1.07165,1.07165,1.07105,1.0712,450600000.0
2009-12-17 23:45:00,1.07125,1.07155,1.0712,1.07135,123900000.0
2009-12-17 23:50:00,1.07135,1.07135,1.071,1.071,218000000.0
2009-12-17 23:55:00,1.071,1.07115,1.0705,1.07085,325200000.0
2009-12-18 00:00:00,1.07085,1.07125,1.07075,1.07115,123600000.0
2009-12-18 00:05:00,1.07115,1.0713,1.0708,1.07095,162000000.0
2009-12-18 00:10:00,1.07095,1.0712,1.0709,1.07095,103400000.0
2009-12-18 00:15:00,1.071,1.071,1.07005,1.07065,210600000.0
2009-12-18 00:20:00,1.07065,1.07071,1.07049,1.07049,108700000.0
2009-12-18 00:25:00,1.07065,1.07125,1.07065,1.0709,133900000.0
2009-12-18 00:30:00,1.07095,1.0711,1.0709,1.07095,115800000.0
2009-12-18 00:35:00,1.0709,1.0709,1.0707,1.0707,183300000.0
2009-12-18 00:40:00,1.0707,1.0711,1.07035,1.07079,161000000.0
2009-12-18 00:45:00,1.0711,1.0711,1.0706,1.07061,90500000.0
2009-12-18 00:50:00,1.0707,1.0708,1.07064,1.0708,58400000.0
2009-12-18 00:55:00,1.07025,1.0709,1.07025,1.07058,55100000.0
2009-12-18 01:00:00,1.0708,1.0709,1.0708,1.07085,57200000.0
2009-12-18 01:05:00,1.0709,1.07165,1.07085,1.0716,199400000.0
2009-12-18 01:10:00,1.0716,1.0719,1.071,1.07165,141500000.0
2009-12-18 01:15:00,1.0716,1.0717,1.0715,1.07165,217700000.0
2009-12-18 01:20:00,1.07165,1.07165,1.07155,1.0716,132300000.0
2009-12-18 01:25:00,1.0716,1.07245,1.07155,1.07235,340500000.0
2009-12-18 01:30:00,1.07235,1.0724,1.0713,1.0716,392100000.0
2009-12-18 01:35:00,1.0716,1.07175,1.07065,1.07115,379000000.0
2009-12-18 01:40:00,1.07115,1.07165,1.0708,1.07125,202500000.0
2009-12-18 01:45:00,1.07135,1.07135,1.06995,1.07005,369200000.0
2009-12-18 01:50:00,1.07005,1.07095,1.07,1.0704,477900000.0
2009-12-18 01:55:00,1.0704,1.07045,1.07005,1.0702,213100000.0
2009-12-18 02:00:00,1.0702,1.0706,1.0701,1.0705,254300000.0
2009-12-18 02:05:00,1.0705,1.07075,1.07025,1.07035,331000000.0
2009-12-18 02:10:00,1.07035,1.0711,1.07035,1.0709,296800000.0
2009-12-18 02:15:00,1.0709,1.0711,1.0709,1.07105,371600000.0
2009-12-18 02:20:00,1.071,1.0712,1.07085,1.071,196200000.0
2009-12-18 02:25:00,1.07105,1.07105,1.06995,1.07065,408800000.0
2009-12-18 02:30:00,1.07065,1.07165,1.07055,1.07075,568700000.0
2009-12-18 02:35:00,1.07075,1.07105,1.07015,1.0703,719900000.0
2009-12-18 02:40:00,1.0703,1.0703,1.06985,1.06985,297600000.0
2009-12-18 02:45:00,1.06985,1.07005,1.06955,1.06955,583500000.0
2009-12-18 02:50:00,1.0695,1.07005,1.06885,1.07005,371900000.0
2009-12-18 02:55:00,1.06995,1.07005,1.069,1.06925,706000001.0
2009-12-18 03:00:00,1.06925,1.0696,1.06905,1.06955,227600000.0
2009-12-18 03:05:00,1.06955,1.0696,1.0691,1.0691,101800000.0
2009-12-18 03:10:00,1.0693,1.0694,1.0691,1.06925,83200000.0
2009-12-18 03:15:00,1.06935,1.0704,1.06935,1.0703,216000000.0
2009-12-18 03:20:00,1.07035,1.07035,1.07,1.07015,553500000.0
2009-12-18 03:25:00,1.07015,1.07045,1.06995,1.07015,640000000.0
2009-12-18 03:30:00,1.07015,1.07015,1.0696,1.0696,119800000.0
2009-12-18 03:35:00,1.0696,1.0696,1.06935,1.0694,134400000.0
2009-12-18 03:40:00,1.0694,1.06945,1.06905,1.06945,172300000.0
2009-12-18 03:45:00,1.06945,1.0695,1.06925,1.06925,129500000.0
2009-12-18 03:50:00,1.06925,1.0693,1.06915,1.06915,103100000.0
2009-12-18 03:55:00,1.0692,1.0693,1.0691,1.0691,149900000.0
2009-12-18 04:00:00,1.0691,1.0691,1.06845,1.06855,234300000.0
2009-12-18 04:05:00,1.0686,1.0687,1.06795,1.06795,345600000.0
2009-12-18 04:10:00,1.06805,1.06815,1.06745,1.06755,277600000.0
2009-12-18 04:15:00,1.06755,1.06755,1.06535,1.0659,676399999.0
2009-12-18 04:20:00,1.0659,1.066,1.06445,1.06445,808600000.0
2009-12-18 04:25:00,1.06445,1.0659,1.06435,1.0659,1012800000.0
2009-12-18 04:30:00,1.06595,1.06625,1.0658,1.06615,318800000.0
2009-12-18 04:35:00,1.06615,1.0664,1.0661,1.06635,456700000.0
2009-12-18 04:40:00,1.0664,1.06745,1.06635,1.06745,461700000.0
2009-12-18 04:45:00,1.06745,1.06745,1.06675,1.06675,528700000.0
2009-12-18 04:50:00,1.0668,1.06685,1.06601,1.06643,341500000.0
2009-12-18 04:55:00,1.06675,1.0678,1.06665,1.06695,706300000.0
2009-12-18 05:00:00,1.06695,1.0671,1.06664,1.06705,164700000.0
2009-12-18 05:05:00,1.06705,1.06715,1.0665,1.06675,148300000.0
2009-12-18 05:10:00,1.06675,1.06695,1.0665,1.0665,119500000.0
2009-12-18 05:15:00,1.0666,1.06695,1.06606,1.06675,398900000.0
2009-12-18 05:20:00,1.06675,1.06775,1.0667,1.0675,348000000.0
2009-12-18 05:25:00,1.06795,1.0683,1.06715,1.0672,336000000.0
2009-12-18 05:30:00,1.06725,1.06735,1.0668,1.067,329500000.0
2009-12-18 05:35:00,1.06695,1.067,1.06665,1.0667,290800000.0
2009-12-18 05:40:00,1.0667,1.06705,1.06625,1.06635,337300000.0
2009-12-18 05:45:00,1.06635,1.0664,1.06605,1.0663,227600000.0
2009-12-18 05:50:00,1.06635,1.06635,1.06605,1.06635,104000000.0
2009-12-18 05:55:00,1.06635,1.06655,1.06615,1.06625,277500000.0
2009-12-18 06:00:00,1.06625,1.06655,1.0662,1.06655,136700000.0
2009-12-18 06:05:00,1.06665,1.06665,1.0663,1.06645,107900000.0
2009-12-18 06:10:00,1.0665,1.06665,1.0665,1.06655,92600000.0
2009-12-18 06:15:00,1.06655,1.06685,1.06634,1.06675,148200000.0
2009-12-18 06:20:00,1.06675,1.0669,1.06585,1.0662,248900000.0
2009-12-18 06:25:00,1.0662,1.06675,1.0662,1.06635,239200000.0
2009-12-18 06:30:00,1.06635,1.0668,1.06623,1.0663,394300000.0
2009-12-18 06:35:00,1.0666,1.06665,1.0664,1.06645,180600000.0
2009-12-18 06:40:00,1.0664,1.06645,1.0663,1.0664,85600000.0
2009-12-18 06:45:00,1.06645,1.0667,1.06555,1.0657,258100000.0
2009-12-18 06:50:00,1.0658,1.06595,1.0657,1.06575,245900000.0
2009-12-18 06:55:00,1.06575,1.0659,1.0657,1.06585,61600000.0
2009-12-18 07:00:00,1.0658,1.066,1.0658,1.066,64100000.0
2009-12-18 07:05:00,1.066,1.0661,1.06595,1.06595,93000000.0
2009-12-18 07:10:00,1.06595,1.0662,1.06575,1.06586,331400000.0
2009-12-18 07:15:00,1.0662,1.0674,1.0662,1.0674,290600000.0
2009-12-18 07:20:00,1.0674,1.0676,1.06715,1.0672,252000000.0
2009-12-18 07:25:00,1.0672,1.0673,1.0672,1.0673,121300000.0
2009-12-18 07:30:00,1.06725,1.06725,1.067,1.0671,157000000.0
2009-12-18 07:35:00,1.0671,1.0673,1.06695,1.06725,263300000.0
2009-12-18 07:40:00,1.06725,1.06745,1.06725,1.0674,286900000.0
2009-12-18 07:45:00,1.0674,1.0676,1.06715,1.06725,164900000.0
2009-12-18 07:50:00,1.06735,1.06795,1.0672,1.0677,124600000.0
2009-12-18 07:55:00,1.0677,1.06775,1.06765,1.0677,118900000.0
2009-12-18 08:00:00,1.0677,1.0684,1.06708,1.0682,315200000.0
2009-12-18 08:05:00,1.0682,1.0683,1.0675,1.0676,185200000.0
2009-12-18 08:10:00,1.0676,1.06775,1.06755,1.0676,160600000.0
2009-12-18 08:15:00,1.0676,1.06785,1.06745,1.0676,142200000.0
2009-12-18 08:20:00,1.0676,1.06765,1.0674,1.0675,152900000.0
2009-12-18 08:25:00,1.0675,1.0676,1.06745,1.06755,135500000.0
2009-12-18 08:30:00,1.0676,1.0676,1.0674,1.0675,286100000.0
2009-12-18 08:35:00,1.0675,1.0677,1.0675,1.0677,108100000.0
2009-12-18 08:40:00,1.06775,1.06785,1.06765,1.06765,448640000.0
2009-12-18 08:45:00,1.06765,1.0677,1.06695,1.06695,278400000.0
2009-12-18 08:50:00,1.06695,1.0676,1.06695,1.0676,209700000.0
2009-12-18 08:55:00,1.0676,1.06805,1.06745,1.068,514700000.0
2009-12-18 09:00:00,1.0681,1.06885,1.06795,1.06845,586100000.0
2009-12-18 09:05:00,1.06845,1.06915,1.06845,1.06875,433800000.0
2009-12-18 09:10:00,1.06875,1.06875,1.06795,1.06815,463500000.0
2009-12-18 09:15:00,1.06815,1.06905,1.0681,1.06905,337300000.0
2009-12-18 09:20:00,1.0691,1.06935,1.06805,1.06805,373100000.0
2009-12-18 09:25:00,1.06805,1.0686,1.06805,1.0686,635500000.0
2009-12-18 09:30:00,1.06855,1.06865,1.0685,1.06855,147900000.0
2009-12-18 09:35:00,1.06855,1.06865,1.06805,1.0681,731500000.0
2009-12-18 09:40:00,1.0681,1.0688,1.068,1.06845,876000000.0
2009-12-18 09:45:00,1.0684,1.0684,1.06715,1.0675,1293300000.0
2009-12-18 09:50:00,1.06755,1.0677,1.06735,1.0675,982200000.0
2009-12-18 09:55:00,1.0675,1.0684,1.0675,1.06835,470300000.0
2009-12-18 10:00:00,1.06835,1.06845,1.0668,1.0668,863600000.0
2009-12-18 10:05:00,1.0668,1.0668,1.0657,1.06665,891400000.0
2009-12-18 10:10:00,1.06665,1.06735,1.0665,1.06705,699000000.0
2009-12-18 10:15:00,1.06705,1.0678,1.06675,1.06675,1150600000.0
2009-12-18 10:20:00,1.06675,1.067,1.0666,1.06685,1184500000.0
2009-12-18 10:25:00,1.06685,1.06745,1.0666,1.0674,1075800000.0
2009-12-18 10:30:00,1.0674,1.06755,1.0669,1.06755,603800000.0
2009-12-18 10:35:00,1.06755,1.0679,1.06745,1.0676,461500000.0
2009-12-18 10:40:00,1.0676,1.06765,1.067,1.0672,763400000.0
2009-12-18 10:45:00,1.0672,1.0672,1.06645,1.06665,977400000.0
2009-12-18 10:50:00,1.06665,1.0674,1.06665,1.06725,911400000.0
2009-12-18 10:55:00,1.06725,1.0682,1.06725,1.068,820899999.0
2009-12-18 11:00:00,1.06795,1.06875,1.0679,1.0685,1038800001.0
2009-12-18 11:05:00,1.0685,1.0691,1.0684,1.0689,905900000.0
2009-12-18 11:10:00,1.0689,1.0698,1.0683,1.06945,820700000.0
2009-12-18 11:15:00,1.06945,1.0698,1.0693,1.0695,808599999.0
2009-12-18 11:20:00,1.0695,1.0696,1.06935,1.06945,489100000.0
2009-12-18 11:25:00,1.06945,1.07,1.06915,1.0699,607500000.0
2009-12-18 11:30:00,1.06985,1.0701,1.06975,1.06985,343400000.0
2009-12-18 11:35:00,1.06985,1.06995,1.06955,1.06965,776200000.0
2009-12-18 11:40:00,1.06965,1.0698,1.069,1.06905,1017700000.0
2009-12-18 11:45:00,1.06905,1.06905,1.0672,1.06725,1510700000.0
2009-12-18 11:50:00,1.06725,1.06775,1.06715,1.06745,1173599999.0
2009-12-18 11:55:00,1.06745,1.06745,1.06565,1.0663,1465899999.0
2009-12-18 12:00:00,1.0663,1.0682,1.0663,1.06815,605500000.0
2009-12-18 12:05:00,1.06815,1.06815,1.06805,1.06815,376300000.0
2009-12-18 12:10:00,1.06815,1.0682,1.06715,1.06715,991999999.0
2009-12-18 12:15:00,1.06715,1.06725,1.0669,1.06705,539600000.0
2009-12-18 12:20:00,1.06705,1.06705,1.06635,1.06645,652600004.0
2009-12-18 12:25:00,1.06645,1.0672,1.0664,1.0668,516600000.0
2009-12-18 12:30:00,1.0668,1.06695,1.06645,1.0665,523000000.0
2009-12-18 12:35:00,1.0665,1.06675,1.06645,1.06655,648400000.0
2009-12-18 12:40:00,1.06655,1.0667,1.0663,1.06665,447600000.0
2009-12-18 12:45:00,1.06665,1.0667,1.06645,1.0667,279400000.0
2009-12-18 12:50:00,1.0667,1.06675,1.06645,1.0666,366600000.0
2009-12-18 12:55:00,1.0666,1.06665,1.0655,1.0656,950200000.0
2009-12-18 13:00:00,1.0656,1.06565,1.06515,1.06545,278300000.0
2009-12-18 13:05:00,1.06545,1.0661,1.06535,1.06595,531000000.0
2009-12-18 13:10:00,1.06595,1.0662,1.06595,1.06615,205300000.0
2009-12-18 13:15:00,1.06615,1.06615,1.0657,1.06585,223900000.0
2009-12-18 13:20:00,1.06585,1.06675,1.0652,1.06535,1119000000.0
2009-12-18 13:25:00,1.06535,1.0657,1.06525,1.0653,735399999.0
2009-12-18 13:30:00,1.06525,1.0654,1.06505,1.06525,752100000.0
2009-12-18 13:35:00,1.06525,1.0654,1.0647,1.0647,789499999.0
2009-12-18 13:40:00,1.0647,1.06475,1.06325,1.06385,1417199999.0
2009-12-18 13:45:00,1.0638,1.0642,1.06375,1.06415,746100000.0
2009-12-18 13:50:00,1.06415,1.06475,1.064,1.06475,886400001.0
2009-12-18 13:55:00,1.06475,1.0654,1.0647,1.0654,938300000.0
2009-12-18 14:00:00,1.0654,1.06565,1.06515,1.0655,777300000.0
2009-12-18 14:05:00,1.0655,1.06585,1.06545,1.0658,865000000.0
2009-12-18 14:10:00,1.06585,1.06735,1.06585,1.0667,1204100000.0
2009-12-18 14:15:00,1.06675,1.06705,1.0658,1.06595,1209399997.0
2009-12-18 14:20:00,1.06595,1.06645,1.06585,1.06635,997700002.0
2009-12-18 14:25:00,1.06635,1.06635,1.0657,1.06575,1274700000.0
2009-12-18 14:30:00,1.06575,1.067,1.06575,1.06635,1191499999.0
2009-12-18 14:35:00,1.06635,1.06645,1.06615,1.06615,399500000.0
2009-12-18 14:40:00,1.06615,1.06615,1.06485,1.06485,1986299999.0
2009-12-18 14:45:00,1.0649,1.0649,1.06375,1.06375,1643200000.0
2009-12-18 14:50:00,1.06375,1.06465,1.06375,1.06455,982300000.0
2009-12-18 14:55:00,1.06455,1.06545,1.06455,1.06535,694100000.0
2009-12-18 15:00:00,1.06535,1.0657,1.0652,1.0653,750400000.0
2009-12-18 15:05:00,1.0653,1.06585,1.0649,1.06525,854200000.0
2009-12-18 15:10:00,1.06525,1.0669,1.06515,1.06685,1052399999.0
2009-12-18 15:15:00,1.067,1.06705,1.06595,1.06595,2173400003.0
2009-12-18 15:20:00,1.06595,1.06635,1.06555,1.06565,1385700000.0
2009-12-18 15:25:00,1.06565,1.0659,1.0651,1.06515,1142200001.0
2009-12-18 15:30:00,1.06515,1.0663,1.06515,1.06615,1356500000.0
2009-12-18 15:35:00,1.0662,1.06735,1.06615,1.06735,725500000.0
2009-12-18 15:40:00,1.0674,1.0679,1.0672,1.0673,604600000.0
2009-12-18 15:45:00,1.0673,1.0673,1.06675,1.06685,563500000.0
2009-12-18 15:50:00,1.06685,1.0669,1.06615,1.06625,777800000.0
2009-12-18 15:55:00,1.0662,1.06695,1.06605,1.06675,1020300000.0
2009-12-18 16:00:00,1.0668,1.06745,1.0667,1.0669,973600000.0
2009-12-18 16:05:00,1.0669,1.06695,1.06575,1.0661,984200000.0
2009-12-18 16:10:00,1.0661,1.06615,1.06565,1.06575,677300000.0
2009-12-18 16:15:00,1.06575,1.0658,1.065,1.0652,918699999.0
2009-12-18 16:20:00,1.0652,1.0653,1.0646,1.0648,1055800002.0
2009-12-18 16:25:00,1.0648,1.06495,1.06465,1.0647,578600000.0
2009-12-18 16:30:00,1.0647,1.065,1.0644,1.0648,1283100000.0
2009-12-18 16:35:00,1.06475,1.06485,1.0636,1.0638,885200000.0
2009-12-18 16:40:00,1.06385,1.06445,1.06365,1.0637,2031600000.0
2009-12-18 16:45:00,1.0637,1.0642,1.06335,1.06405,2521499997.0
2009-12-18 16:50:00,1.06405,1.0645,1.0639,1.0639,2357799999.0
2009-12-18 16:55:00,1.0639,1.06415,1.0636,1.06395,1756800001.0
2009-12-18 17:00:00,1.0639,1.06405,1.0631,1.0636,2114500001.0
2009-12-18 17:05:00,1.0636,1.0638,1.0634,1.0637,1671800000.0
2009-12-18 17:10:00,1.0637,1.0637,1.0628,1.06365,923800000.0
2009-12-18 17:15:00,1.0636,1.0645,1.0635,1.0644,881030000.0
2009-12-18 17:20:00,1.06445,1.0654,1.06445,1.06525,1266899999.0
2009-12-18 17:25:00,1.06525,1.06675,1.06525,1.06635,1495000000.0
2009-12-18 17:30:00,1.06635,1.06715,1.0662,1.0667,1479000000.0
2009-12-18 17:35:00,1.0667,1.067,1.06645,1.067,1340599999.0
2009-12-18 17:40:00,1.067,1.06845,1.06695,1.06715,1490100000.0
2009-12-18 17:45:00,1.06715,1.06875,1.06715,1.06875,2021400002.0
2009-12-18 17:50:00,1.06875,1.0688,1.06775,1.06785,2202400001.0
2009-12-18 17:55:00,1.0678,1.06795,1.06665,1.06735,2297600001.0
2009-12-18 18:00:00,1.06735,1.06755,1.0668,1.06715,1089400001.0
2009-12-18 18:05:00,1.06715,1.06855,1.0671,1.0678,1808799997.0
2009-12-18 18:10:00,1.0678,1.0688,1.0675,1.06845,2004000000.0
2009-12-18 18:15:00,1.06855,1.0699,1.0685,1.0693,1574300001.0
2009-12-18 18:20:00,1.06935,1.06965,1.06785,1.06815,1681500001.0
2009-12-18 18:25:00,1.06815,1.06825,1.0672,1.06785,1625400000.0
2009-12-18 18:30:00,1.06785,1.06825,1.0676,1.06795,1537200000.0
2009-12-18 18:35:00,1.06795,1.068,1.06745,1.06785,891400000.0
2009-12-18 18:40:00,1.06785,1.0691,1.06785,1.069,1249300001.0
2009-12-18 18:45:00,1.06905,1.06935,1.06755,1.0679,1272100000.0
2009-12-18 18:50:00,1.0679,1.06845,1.0676,1.0683,1061700000.0
2009-12-18 18:55:00,1.0683,1.0685,1.0668,1.0678,1884800001.0
2009-12-18 19:00:00,1.0678,1.06815,1.0674,1.06795,1388400000.0
2009-12-18 19:05:00,1.06795,1.06805,1.06755,1.0676,1456300000.0
2009-12-18 19:10:00,1.0676,1.06765,1.0663,1.06635,2252199998.0
2009-12-18 19:15:00,1.0663,1.06675,1.06555,1.06555,2099800000.0
2009-12-18 19:20:00,1.06555,1.0661,1.06535,1.06585,1679900000.0
2009-12-18 19:25:00,1.06585,1.0663,1.06575,1.0663,1360399999.0
2009-12-18 19:30:00,1.0663,1.0665,1.0661,1.0661,867500000.0
2009-12-18 19:35:00,1.0661,1.0661,1.06585,1.066,1414700000.0
2009-12-18 19:40:00,1.066,1.06635,1.06585,1.06615,1288700000.0
2009-12-18 19:45:00,1.0662,1.06625,1.06575,1.06585,1601799995.0
2009-12-18 19:50:00,1.06585,1.06605,1.06575,1.0659,2433200001.0
2009-12-18 19:55:00,1.0659,1.0666,1.0658,1.06585,790100000.0
2009-12-18 20:00:00,1.0658,1.06615,1.0658,1.06605,614400000.0
2009-12-18 20:05:00,1.066,1.0665,1.0659,1.06615,864400000.0
2009-12-18 20:10:00,1.06615,1.06625,1.066,1.06625,781199998.0
2009-12-18 20:15:00,1.0663,1.06665,1.0662,1.0665,1112400004.0
2009-12-18 20:20:00,1.0665,1.067,1.0664,1.0666,977500000.0
2009-12-18 20:25:00,1.0667,1.0669,1.06645,1.0665,767500000.0
2009-12-18 20:30:00,1.0665,1.0665,1.0664,1.06645,481699996.0
2009-12-18 20:35:00,1.0664,1.0665,1.0661,1.0661,912600001.0
2009-12-18 20:40:00,1.06605,1.06605,1.0656,1.06575,875700000.0
2009-12-18 20:45:00,1.06575,1.06595,1.06575,1.06585,882200000.0
2009-12-18 20:50:00,1.06585,1.0667,1.0658,1.06655,677000000.0
2009-12-18 20:55:00,1.06655,1.06655,1.06595,1.0663,739400001.0
2009-12-18 21:00:00,1.0664,1.0664,1.06605,1.0661,1118399999.0
2009-12-18 21:05:00,1.0661,1.06655,1.06605,1.0663,1442899999.0
2009-12-18 21:10:00,1.06635,1.06665,1.06635,1.0665,1022300000.0
2009-12-18 21:15:00,1.0665,1.0665,1.06585,1.06585,991100000.0
2009-12-18 21:20:00,1.06585,1.0662,1.06575,1.06585,1228700000.0
2009-12-18 21:25:00,1.06585,1.0662,1.0658,1.0659,1011300000.0
2009-12-18 21:30:00,1.0659,1.06605,1.0658,1.06585,398000000.0
2009-12-18 21:35:00,1.06585,1.0659,1.06535,1.06535,758100000.0
2009-12-18 21:40:00,1.06535,1.06535,1.06485,1.065,1312400000.0
2009-12-18 21:45:00,1.065,1.06515,1.0649,1.0651,997100000.0
2009-12-18 21:50:00,1.0651,1.0655,1.0644,1.06455,1198300002.0
2009-12-18 21:55:00,1.06455,1.06595,1.06455,1.0657,1915700000.0
2009-12-18 22:00:00,1.0658,1.06585,1.0643,1.06445,465800000.0
2009-12-18 22:05:00,1.06445,1.0646,1.06445,1.06455,198100000.0
2009-12-18 22:10:00,1.0646,1.06475,1.0645,1.06465,502200000.0
2009-12-18 22:15:00,1.06475,1.06535,1.06455,1.0653,717500000.0
2009-12-18 22:20:00,1.0653,1.0654,1.06475,1.0654,440000000.0
2009-12-18 22:25:00,1.0654,1.06555,1.0651,1.0652,570000000.0
2009-12-18 22:30:00,1.0652,1.06535,1.065,1.065,695200000.0
2009-12-18 22:35:00,1.065,1.06505,1.06465,1.06485,452900000.0
2009-12-18 22:40:00,1.06485,1.06575,1.06485,1.0656,795100000.0
2009-12-18 22:45:00,1.0656,1.0659,1.06535,1.06585,628200000.0
2009-12-18 22:50:00,1.06585,1.0661,1.0658,1.0659,578100000.0
2009-12-18 22:55:00,1.06585,1.0661,1.06575,1.0658,594700000.0
2009-12-18 23:00:00,1.06585,1.06705,1.06575,1.06695,401000000.0
2009-12-18 23:05:00,1.06695,1.0671,1.0661,1.06615,393900000.0
2009-12-18 23:10:00,1.06615,1.06635,1.06595,1.06615,610100000.0
2009-12-18 23:15:00,1.06615,1.0662,1.066,1.06605,1202800000.0
2009-12-18 23:20:00,1.0661,1.0664,1.06585,1.06595,727700000.0
2009-12-18 23:25:00,1.0661,1.06625,1.0659,1.0661,1080700000.0
2009-12-18 23:30:00,1.0661,1.06645,1.06585,1.06605,257800000.0
2009-12-18 23:35:00,1.06615,1.06635,1.0659,1.0662,229200000.0
2009-12-18 23:40:00,1.0662,1.0667,1.06565,1.06605,354400000.0
2009-12-18 23:45:00,1.06605,1.06645,1.06605,1.0662,167000000.0
2009-12-18 23:50:00,1.06615,1.0664,1.06565,1.06595,129100000.0
2009-12-18 23:55:00,1.06595,1.0664,1.0658,1.06615,190000000.0
2009-12-21 02:00:00,1.067,1.0672,1.06685,1.0669,163400000.0
2009-12-21 02:05:00,1.0669,1.06705,1.0663,1.0665,88000000.0
2009-12-21 02:10:00,1.06655,1.0667,1.06645,1.0667,380200000.0
2009-12-21 02:15:00,1.06665,1.06695,1.06665,1.06695,156500000.0
2009-12-21 02:20:00,1.0667,1.06685,1.06655,1.06685,206800000.0
2009-12-21 02:25:00,1.06685,1.067,1.0667,1.0669,169900000.0
2009-12-21 02:30:00,1.06695,1.06695,1.06655,1.06685,142400000.0
2009-12-21 02:35:00,1.0668,1.06725,1.0668,1.06715,131500000.0
2009-12-21 02:40:00,1.06715,1.0672,1.0671,1.06715,56800000.0
2009-12-21 02:45:00,1.06715,1.0673,1.06715,1.06725,62700000.0
2009-12-21 02:50:00,1.0673,1.0676,1.06725,1.0676,232100000.0
2009-12-21 02:55:00,1.06755,1.06765,1.0672,1.06755,284400000.0
2009-12-21 03:00:00,1.06755,1.06775,1.06725,1.06725,196100000.0
2009-12-21 03:05:00,1.06725,1.06735,1.0671,1.0673,122400000.0
2009-12-21 03:10:00,1.0673,1.06765,1.0672,1.06755,254800000.0
2009-12-21 03:15:00,1.06755,1.06755,1.067,1.0672,323300000.0
2009-12-21 03:20:00,1.0672,1.06765,1.0671,1.06715,415400000.0
2009-12-21 03:25:00,1.06715,1.06755,1.067,1.0671,376700000.0
2009-12-21 03:30:00,1.0671,1.0671,1.06675,1.06705,256800000.0
2009-12-21 03:35:00,1.0671,1.0672,1.06695,1.06715,314500000.0
2009-12-21 03:40:00,1.0671,1.0673,1.06693,1.0672,150700000.0
2009-12-21 03:45:00,1.0672,1.06745,1.06715,1.06735,159500000.0
2009-12-21 03:50:00,1.06735,1.06765,1.0672,1.06735,266100000.0
2009-12-21 03:55:00,1.0673,1.0674,1.06725,1.06735,142300000.0
2009-12-21 04:00:00,1.0674,1.06755,1.06715,1.06725,220900000.0
2009-12-21 04:05:00,1.06725,1.0674,1.06725,1.0674,221400000.0
2009-12-21 04:10:00,1.06735,1.0676,1.06735,1.0676,114300000.0
2009-12-21 04:15:00,1.0676,1.0676,1.06708,1.06712,126900000.0
2009-12-21 04:20:00,1.0674,1.0674,1.0673,1.0673,41600000.0
2009-12-21 04:25:00,1.06721,1.0673,1.067,1.06705,175300000.0
2009-12-21 04:30:00,1.0671,1.0671,1.06658,1.06695,222400000.0
2009-12-21 04:35:00,1.06677,1.06705,1.0664,1.067,359300000.0
2009-12-21 04:40:00,1.067,1.067,1.06667,1.06667,186300000.0
2009-12-21 04:45:00,1.06677,1.06705,1.06663,1.06705,329700000.0
2009-12-21 04:50:00,1.067,1.06705,1.06673,1.067,152200000.0
2009-12-21 04:55:00,1.067,1.06705,1.06695,1.06695,185900000.0
2009-12-21 05:00:00,1.06695,1.067,1.06695,1.067,113200000.0
2009-12-21 05:05:00,1.067,1.067,1.06695,1.06695,92000000.0
2009-12-21 05:10:00,1.067,1.067,1.06665,1.06665,327100000.0
2009-12-21 05:15:00,1.06665,1.06675,1.06615,1.06615,146800000.0
2009-12-21 05:20:00,1.06615,1.06615,1.06615,1.06615,89200000.0
2009-12-21 05:25:00,1.0659,1.06615,1.06583,1.06615,275200000.0
2009-12-21 05:30:00,1.06615,1.06625,1.06615,1.06615,70200000.0
2009-12-21 05:35:00,1.06625,1.06625,1.06585,1.0659,215400000.0
2009-12-21 05:40:00,1.06595,1.0662,1.0659,1.06595,110400000.0
2009-12-21 05:45:00,1.06595,1.06615,1.0659,1.0659,180300000.0
2009-12-21 05:50:00,1.0659,1.0664,1.06585,1.06635,132700000.0
2009-12-21 05:55:00,1.06635,1.06635,1.0661,1.0661,194400000.0
2009-12-21 06:00:00,1.0661,1.06635,1.06595,1.066,239300000.0
2009-12-21 06:05:00,1.0663,1.06645,1.06615,1.0663,199200000.0
2009-12-21 06:10:00,1.0663,1.06645,1.0662,1.0663,252600000.0
2009-12-21 06:15:00,1.0663,1.06645,1.06615,1.06645,235000000.0
2009-12-21 06:20:00,1.06645,1.06665,1.06635,1.06655,141500000.0
2009-12-21 06:25:00,1.06645,1.06665,1.0662,1.06665,145800000.0
2009-12-21 06:30:00,1.06665,1.06665,1.06635,1.06635,105800000.0
2009-12-21 06:35:00,1.0664,1.06665,1.06625,1.06635,179700000.0
2009-12-21 06:40:00,1.06635,1.06655,1.0662,1.0663,351000000.0
2009-12-21 06:45:00,1.0663,1.06645,1.06615,1.0662,295500000.0
2009-12-21 06:50:00,1.06625,1.0663,1.0662,1.06625,115500000.0
2009-12-21 06:55:00,1.06625,1.06645,1.06615,1.06625,235900000.0
2009-12-21 07:00:00,1.06625,1.0664,1.0662,1.0664,210200000.0
2009-12-21 07:05:00,1.06635,1.0664,1.0663,1.06635,109900000.0
2009-12-21 07:10:00,1.06645,1.0666,1.066,1.06605,140500000.0
2009-12-21 07:15:00,1.06605,1.06675,1.06605,1.06675,234700000.0
2009-12-21 07:20:00,1.06675,1.06685,1.06665,1.06675,279900000.0
2009-12-21 07:25:00,1.06675,1.06685,1.0667,1.06675,178900000.0
2009-12-21 07:30:00,1.0668,1.06685,1.0665,1.06665,214700000.0
2009-12-21 07:35:00,1.06665,1.0669,1.06665,1.0667,216600000.0
2009-12-21 07:40:00,1.0667,1.06695,1.06665,1.06695,215100000.0
2009-12-21 07:45:00,1.06695,1.06695,1.0667,1.06675,551600000.0
2009-12-21 07:50:00,1.06675,1.06685,1.06658,1.06674,377500000.0
2009-12-21 07:55:00,1.06685,1.067,1.06652,1.067,348200000.0
2009-12-21 08:00:00,1.06695,1.0671,1.06685,1.067,210600000.0
2009-12-21 08:05:00,1.06705,1.06715,1.067,1.0671,133000000.0
2009-12-21 08:10:00,1.0671,1.06745,1.06705,1.0671,339500000.0
2009-12-21 08:15:00,1.06705,1.06715,1.0669,1.067,189900000.0
2009-12-21 08:20:00,1.067,1.067,1.0667,1.06675,306200000.0
2009-12-21 08:25:00,1.06675,1.0669,1.06655,1.06665,238800000.0
2009-12-21 08:30:00,1.06665,1.06715,1.06665,1.06705,153200000.0
2009-12-21 08:35:00,1.06715,1.06745,1.06715,1.06735,210000000.0
2009-12-21 08:40:00,1.06735,1.0674,1.06705,1.0672,207720000.0
2009-12-21 08:45:00,1.06715,1.0672,1.06665,1.0669,201000000.0
2009-12-21 08:50:00,1.06672,1.06685,1.06642,1.06665,670800002.0
2009-12-21 08:55:00,1.06665,1.06665,1.06605,1.06625,283400000.0
2009-12-21 09:00:00,1.06625,1.06735,1.06625,1.06635,346800000.0
2009-12-21 09:05:00,1.06635,1.06645,1.0655,1.06575,325500000.0
2009-12-21 09:10:00,1.06575,1.066,1.0656,1.0659,652500000.0
2009-12-21 09:15:00,1.0659,1.0669,1.0656,1.0668,713900000.0
2009-12-21 09:20:00,1.06675,1.06715,1.06675,1.0671,103500000.0
2009-12-21 09:25:00,1.06715,1.06745,1.06705,1.06745,177000000.0
2009-12-21 09:30:00,1.06745,1.0675,1.06725,1.06725,173800000.0
2009-12-21 09:35:00,1.06725,1.06775,1.06725,1.0676,202600000.0
2009-12-21 09:40:00,1.0676,1.06815,1.06755,1.0681,456500000.0
2009-12-21 09:45:00,1.06815,1.06825,1.06798,1.06807,775400000.0
2009-12-21 09:50:00,1.06815,1.0683,1.06765,1.0678,433400000.0
2009-12-21 09:55:00,1.06785,1.068,1.0677,1.068,469600000.0
2009-12-21 10:00:00,1.0681,1.06825,1.0678,1.06795,376100000.0
2009-12-21 10:05:00,1.06795,1.0681,1.0678,1.0679,301400000.0
2009-12-21 10:10:00,1.0679,1.0679,1.0677,1.06785,509700000.0
2009-12-21 10:15:00,1.06785,1.06795,1.0678,1.06795,330800000.0
2009-12-21 10:20:00,1.06795,1.0689,1.06785,1.0689,230200000.0
2009-12-21 10:25:00,1.0689,1.06955,1.06845,1.0695,495000000.0
2009-12-21 10:30:00,1.0695,1.06975,1.0692,1.06965,666799999.0
2009-12-21 10:35:00,1.06965,1.06965,1.06875,1.06925,870200000.0
2009-12-21 10:40:00,1.06925,1.06965,1.0689,1.069,646000000.0
2009-12-21 10:45:00,1.069,1.0694,1.0689,1.0694,518600000.0
2009-12-21 10:50:00,1.0694,1.06965,1.06915,1.0694,738300000.0
2009-12-21 10:55:00,1.0694,1.0697,1.0693,1.06945,735300000.0
2009-12-21 11:00:00,1.06945,1.06985,1.0694,1.0697,958300000.0
2009-12-21 11:05:00,1.06965,1.06965,1.06935,1.0696,114700000.0
2009-12-21 11:10:00,1.06965,1.06975,1.06945,1.0695,632200000.0
2009-12-21 11:15:00,1.0695,1.0697,1.0693,1.06955,665700000.0
2009-12-21 11:20:00,1.0696,1.0697,1.0681,1.0684,522500000.0
2009-12-21 11:25:00,1.0684,1.0687,1.0682,1.06825,740800000.0
2009-12-21 11:30:00,1.06825,1.06835,1.0677,1.06795,689200000.0
2009-12-21 11:35:00,1.0679,1.0679,1.06715,1.06765,448300000.0
2009-12-21 11:40:00,1.0677,1.0677,1.0668,1.06695,545300000.0
2009-12-21 11:45:00,1.067,1.0672,1.06695,1.06715,289300000.0
2009-12-21 11:50:00,1.0671,1.0672,1.06655,1.06655,445400000.0
2009-12-21 11:55:00,1.06655,1.06665,1.06525,1.06525,1074200001.0
2009-12-21 12:00:00,1.06525,1.0653,1.06505,1.0653,892700000.0
2009-12-21 12:05:00,1.0653,1.0653,1.06505,1.06525,542900001.0
2009-12-21 12:10:00,1.0653,1.06585,1.0653,1.06585,525100000.0
2009-12-21 12:15:00,1.06585,1.06585,1.06555,1.0656,218700000.0
2009-12-21 12:20:00,1.0656,1.0656,1.0652,1.0652,403400000.0
2009-12-21 12:25:00,1.065,1.06525,1.06265,1.06315,567100000.0
2009-12-21 12:30:00,1.06315,1.06365,1.06245,1.0628,921700000.0
2009-12-21 12:35:00,1.0628,1.0628,1.0622,1.0622,922600012.0
2009-12-21 12:40:00,1.0622,1.06225,1.06125,1.0613,1116800000.0
2009-12-21 12:45:00,1.0613,1.0618,1.06125,1.06175,891500000.0
2009-12-21 12:50:00,1.06175,1.06295,1.0617,1.0629,701400000.0
2009-12-21 12:55:00,1.06285,1.06315,1.06275,1.06285,270800000.0
2009-12-21 13:00:00,1.06285,1.06305,1.06265,1.06265,291200000.0
2009-12-21 13:05:00,1.0627,1.0633,1.06265,1.06325,871800000.0
2009-12-21 13:10:00,1.06325,1.06355,1.06325,1.0634,420100000.0
2009-12-21 13:15:00,1.0634,1.0634,1.0628,1.06295,693300000.0
2009-12-21 13:20:00,1.06295,1.06295,1.06185,1.0619,792500000.0
2009-12-21 13:25:00,1.0619,1.0619,1.0615,1.06155,714200000.0
2009-12-21 13:30:00,1.06165,1.0618,1.0611,1.0611,280500000.0
2009-12-21 13:35:00,1.0611,1.0612,1.0611,1.0612,195300000.0
2009-12-21 13:40:00,1.0612,1.0618,1.06115,1.0616,501999999.0
2009-12-21 13:45:00,1.0616,1.06165,1.06145,1.0615,264300000.0
2009-12-21 13:50:00,1.0615,1.06155,1.0612,1.0613,695200000.0
2009-12-21 13:55:00,1.0613,1.0613,1.06065,1.0608,649700000.0
2009-12-21 14:00:00,1.0609,1.06095,1.06047,1.0609,618200000.0
2009-12-21 14:05:00,1.06072,1.06105,1.06046,1.06085,435900000.0
2009-12-21 14:10:00,1.06085,1.0612,1.06075,1.06115,186900000.0
2009-12-21 14:15:00,1.0612,1.0612,1.0607,1.061,210600000.0
2009-12-21 14:20:00,1.06095,1.06095,1.05715,1.0572,3002599993.0
2009-12-21 14:25:00,1.0572,1.05755,1.05635,1.05755,1621800000.0
2009-12-21 14:30:00,1.05765,1.058,1.05745,1.05755,1114799999.0
2009-12-21 14:35:00,1.05755,1.05765,1.05685,1.05705,778500000.0
2009-12-21 14:40:00,1.05705,1.0573,1.05675,1.05675,1179499999.0
2009-12-21 14:45:00,1.05675,1.05675,1.05455,1.05515,2032499999.0
2009-12-21 14:50:00,1.0552,1.0557,1.0551,1.0557,495100000.0
2009-12-21 14:55:00,1.05565,1.0561,1.05565,1.056,907800000.0
2009-12-21 15:00:00,1.05595,1.05605,1.05515,1.0554,1504999996.0
2009-12-21 15:05:00,1.0554,1.05625,1.05535,1.0562,1139100000.0
2009-12-21 15:10:00,1.0562,1.0562,1.05515,1.05515,1301400000.0
2009-12-21 15:15:00,1.05515,1.05565,1.05475,1.05475,1289800000.0
2009-12-21 15:20:00,1.05475,1.0553,1.05445,1.05495,2070100000.0
2009-12-21 15:25:00,1.0549,1.0558,1.05485,1.05555,1682400001.0
2009-12-21 15:30:00,1.0555,1.05635,1.055,1.0555,1290499999.0
2009-12-21 15:35:00,1.05545,1.05645,1.05545,1.05615,1738199999.0
2009-12-21 15:40:00,1.05615,1.05655,1.05595,1.056,1153700000.0
2009-12-21 15:45:00,1.056,1.05625,1.0552,1.05525,2266700002.0
2009-12-21 15:50:00,1.05525,1.05525,1.05475,1.0549,2798100000.0
2009-12-21 15:55:00,1.0549,1.0558,1.05475,1.05575,1587900000.0
2009-12-21 16:00:00,1.0556,1.05615,1.05515,1.05615,1168500000.0
2009-12-21 16:05:00,1.05615,1.05615,1.05565,1.0557,1263500002.0
2009-12-21 16:10:00,1.0557,1.05615,1.05555,1.05565,1099700000.0
2009-12-21 16:15:00,1.05565,1.05665,1.05565,1.05655,1201999999.0
2009-12-21 16:20:00,1.05655,1.05655,1.0556,1.0557,1367400000.0
2009-12-21 16:25:00,1.0557,1.0557,1.0552,1.05535,1624100001.0
2009-12-21 16:30:00,1.0553,1.05595,1.0551,1.0551,2330900000.0
2009-12-21 16:35:00,1.05505,1.05505,1.05355,1.054,2651429995.0
2009-12-21 16:40:00,1.0539,1.0549,1.0539,1.0546,1364300001.0
2009-12-21 16:45:00,1.05455,1.0553,1.05425,1.05525,1091500000.0
2009-12-21 16:50:00,1.0553,1.05555,1.0547,1.05545,790300000.0
2009-12-21 16:55:00,1.05545,1.0558,1.05505,1.0553,1201100000.0
2009-12-21 17:00:00,1.0553,1.0563,1.05515,1.0562,2123000000.0
2009-12-21 17:05:00,1.0562,1.0567,1.0561,1.0565,1738300003.0
2009-12-21 17:10:00,1.0565,1.05775,1.05645,1.0575,2501200005.0
2009-12-21 17:15:00,1.05745,1.05755,1.057,1.057,1828899999.0
2009-12-21 17:20:00,1.05695,1.0577,1.0569,1.0571,1712500003.0
2009-12-21 17:25:00,1.0571,1.0577,1.0567,1.0577,1739499990.0
2009-12-21 17:30:00,1.0577,1.0581,1.0572,1.05725,2067300001.0
2009-12-21 17:35:00,1.05725,1.0579,1.0572,1.0572,1357599998.0
2009-12-21 17:40:00,1.0572,1.05865,1.0571,1.0585,2639200001.0
2009-12-21 17:45:00,1.0585,1.05865,1.05735,1.05745,2086899999.0
2009-12-21 17:50:00,1.05745,1.0579,1.0574,1.0574,1412100002.0
2009-12-21 17:55:00,1.0574,1.058,1.05725,1.0578,1403500000.0
2009-12-21 18:00:00,1.0578,1.0595,1.0578,1.0594,2272800001.0
2009-12-21 18:05:00,1.0594,1.0602,1.05925,1.06015,2341400003.0
2009-12-21 18:10:00,1.06025,1.06025,1.0595,1.05955,1280499998.0
2009-12-21 18:15:00,1.05955,1.0599,1.0593,1.0598,1263800001.0
2009-12-21 18:20:00,1.05975,1.0606,1.0597,1.06025,1905699996.0
2009-12-21 18:25:00,1.06025,1.0609,1.06015,1.06085,2258099998.0
2009-12-21 18:30:00,1.06085,1.0613,1.06,1.06055,1973999998.0
2009-12-21 18:35:00,1.06055,1.06085,1.0604,1.0608,1076199999.0
2009-12-21 18:40:00,1.0608,1.0608,1.06005,1.06025,1249100000.0
2009-12-21 18:45:00,1.0603,1.06045,1.06005,1.0603,1332100000.0
2009-12-21 18:50:00,1.0603,1.0603,1.05945,1.05955,1752800005.0
2009-12-21 18:55:00,1.05955,1.05995,1.05915,1.05925,1532899999.0
2009-12-21 19:00:00,1.0592,1.0592,1.05865,1.0591,1662099998.0
2009-12-21 19:05:00,1.0591,1.05915,1.0588,1.059,1745100005.0
2009-12-21 19:10:00,1.059,1.05965,1.05895,1.05945,1027699999.0
2009-12-21 19:15:00,1.05945,1.05965,1.05905,1.0591,1238099999.0
2009-12-21 19:20:00,1.0591,1.0592,1.05885,1.059,499100000.0
2009-12-21 19:25:00,1.059,1.05935,1.05875,1.05885,1328800000.0
2009-12-21 19:30:00,1.05885,1.05935,1.05865,1.05935,1138900000.0
2009-12-21 19:35:00,1.05935,1.06,1.05935,1.05995,436500000.0
2009-12-21 19:40:00,1.06005,1.06085,1.05985,1.0608,584600000.0
2009-12-21 19:45:00,1.0608,1.06145,1.06065,1.0613,877099999.0
2009-12-21 19:50:00,1.0613,1.0616,1.06105,1.0612,1526000007.0
2009-12-21 19:55:00,1.0612,1.06125,1.0609,1.06115,1633500003.0
2009-12-21 20:00:00,1.06115,1.06135,1.0611,1.06135,825000000.0
2009-12-21 20:05:00,1.06135,1.0627,1.06135,1.0627,1247700002.0
2009-12-21 20:10:00,1.0627,1.0633,1.0626,1.0632,1924999999.0
2009-12-21 20:15:00,1.0632,1.0633,1.06245,1.06245,2127200001.0
2009-12-21 20:20:00,1.06245,1.06275,1.06225,1.06265,980400000.0
2009-12-21 20:25:00,1.06275,1.06275,1.06165,1.06165,1489400000.0
2009-12-21 20:30:00,1.06165,1.0619,1.0616,1.06185,820700000.0
2009-12-21 20:35:00,1.06185,1.06245,1.06175,1.06245,1001700001.0
2009-12-21 20:40:00,1.06245,1.06305,1.06245,1.06295,779800000.0
2009-12-21 20:45:00,1.0629,1.063,1.06195,1.06195,902500000.0
2009-12-21 20:50:00,1.06195,1.06215,1.0616,1.0617,526900000.0
2009-12-21 20:55:00,1.0617,1.0621,1.0617,1.0619,414600000.0
2009-12-21 21:00:00,1.06195,1.0624,1.0618,1.06225,727200000.0
2009-12-21 21:05:00,1.06225,1.06285,1.06215,1.06235,944400000.0
2009-12-21 21:10:00,1.06235,1.0625,1.0622,1.06225,372300000.0
2009-12-21 21:15:00,1.06225,1.0623,1.0616,1.06165,947400001.0
2009-12-21 21:20:00,1.06165,1.06195,1.06165,1.0617,756900001.0
2009-12-21 21:25:00,1.0617,1.06195,1.06165,1.06195,935800000.0
2009-12-21 21:30:00,1.06185,1.06185,1.0616,1.06165,209700000.0
2009-12-21 21:35:00,1.06165,1.0617,1.06145,1.06165,712600000.0
2009-12-21 21:40:00,1.06165,1.06215,1.06145,1.06185,1277700004.0
2009-12-21 21:45:00,1.06185,1.062,1.0616,1.06175,962900001.0
2009-12-21 21:50:00,1.0616,1.06165,1.06135,1.06145,781400001.0
2009-12-21 21:55:00,1.06145,1.06145,1.06115,1.0613,1149100000.0
2009-12-21 22:00:00,1.0613,1.0621,1.06115,1.06185,1346599999.0
2009-12-21 22:05:00,1.06185,1.06215,1.06175,1.06215,700100000.0
2009-12-21 22:10:00,1.06215,1.06295,1.0621,1.06295,1316200001.0
2009-12-21 22:15:00,1.06295,1.0632,1.0628,1.0629,1342099999.0
2009-12-21 22:20:00,1.0629,1.0629,1.06245,1.06245,1385500002.0
2009-12-21 22:25:00,1.06245,1.06255,1.06195,1.0623,1050900001.0
2009-12-21 22:30:00,1.0623,1.0624,1.0619,1.06195,465600000.0
2009-12-21 22:35:00,1.06195,1.06205,1.0615,1.06165,789200000.0
2009-12-21 22:40:00,1.06165,1.06195,1.0615,1.06195,1132400000.0
2009-12-21 22:45:00,1.06195,1.06205,1.0615,1.06155,1068700000.0
2009-12-21 22:50:00,1.06155,1.06155,1.06115,1.06115,1621900000.0
2009-12-21 22:55:00,1.06115,1.06145,1.0609,1.06135,1143600000.0
2009-12-21 23:00:00,1.06135,1.06175,1.06135,1.06175,364900000.0
2009-12-21 23:05:00,1.06175,1.06225,1.0616,1.06215,243700000.0
2009-12-21 23:10:00,1.06215,1.06255,1.0621,1.06215,256400000.0
2009-12-21 23:15:00,1.0621,1.0624,1.06205,1.0621,912300000.0
2009-12-21 23:20:00,1.0621,1.06255,1.062,1.06245,351400000.0
2009-12-21 23:25:00,1.0624,1.0626,1.0622,1.06235,358100000.0
2009-12-21 23:30:00,1.06235,1.06265,1.06235,1.06255,237900000.0
2009-12-21 23:35:00,1.0626,1.06265,1.06245,1.0626,845700000.0
2009-12-21 23:40:00,1.0626,1.06265,1.06223,1.06245,286000000.0
2009-12-21 23:45:00,1.0626,1.06265,1.0625,1.06255,161600000.0
2009-12-21 23:50:00,1.06255,1.06275,1.0621,1.06215,378800000.0
2009-12-21 23:55:00,1.06215,1.06215,1.0615,1.06195,307900000.0
2009-12-22 00:00:00,1.06185,1.06245,1.0617,1.06245,120300000.0
2009-12-22 00:05:00,1.06245,1.06295,1.06229,1.06285,95500000.0
2009-12-22 00:10:00,1.06295,1.06295,1.06265,1.0628,85400000.0
2009-12-22 00:15:00,1.0628,1.06295,1.0628,1.06285,70200000.0
2009-12-22 00:20:00,1.06285,1.0629,1.06266,1.06274,100300000.0
2009-12-22 00:25:00,1.06285,1.0631,1.06285,1.063,127500000.0
2009-12-22 00:30:00,1.06295,1.0631,1.06295,1.0631,92300000.0
2009-12-22 00:35:00,1.0631,1.06315,1.06275,1.06302,144300000.0
2009-12-22 00:40:00,1.06305,1.0632,1.06305,1.0631,48600000.0
2009-12-22 00:45:00,1.06315,1.0634,1.0627,1.06315,143900000.0
2009-12-22 00:50:00,1.06315,1.0633,1.06286,1.06315,98600000.0
2009-12-22 00:55:00,1.06283,1.0631,1.0628,1.0631,75600000.0
2009-12-22 01:00:00,1.0631,1.06315,1.06266,1.06315,141300000.0
2009-12-22 01:05:00,1.06315,1.06315,1.0623,1.06265,62900000.0
2009-12-22 01:10:00,1.06265,1.06305,1.0626,1.06305,52900000.0
2009-12-22 01:15:00,1.06305,1.06305,1.06235,1.0627,124000000.0
2009-12-22 01:20:00,1.0627,1.0628,1.0627,1.0627,38200000.0
2009-12-22 01:25:00,1.0627,1.06305,1.0627,1.0627,67400000.0
2009-12-22 01:30:00,1.0628,1.0632,1.06265,1.06315,261600000.0
2009-12-22 01:35:00,1.06315,1.06325,1.06315,1.06325,371700000.0
2009-12-22 01:40:00,1.06315,1.06335,1.06225,1.0623,119400000.0
2009-12-22 01:45:00,1.0623,1.06235,1.0618,1.06185,223100000.0
2009-12-22 01:50:00,1.06185,1.06205,1.06165,1.06165,234400000.0
2009-12-22 01:55:00,1.06165,1.06175,1.06165,1.06165,44100000.0
2009-12-22 02:00:00,1.06165,1.06205,1.06125,1.06135,190600000.0
2009-12-22 02:05:00,1.06135,1.06165,1.0613,1.06165,153200000.0
2009-12-22 02:10:00,1.0616,1.0619,1.06155,1.0619,301300000.0
2009-12-22 02:15:00,1.06185,1.06215,1.0618,1.06215,239100000.0
2009-12-22 02:20:00,1.06215,1.0624,1.06215,1.0622,255700000.0
2009-12-22 02:25:00,1.0622,1.0631,1.06215,1.06305,351700000.0
2009-12-22 02:30:00,1.06305,1.06325,1.063,1.06305,278300000.0
2009-12-22 02:35:00,1.06305,1.06335,1.06305,1.0632,404900000.0
2009-12-22 02:40:00,1.06315,1.06325,1.06315,1.0632,267300000.0
2009-12-22 02:45:00,1.06315,1.06325,1.06295,1.06295,294800000.0
2009-12-22 02:50:00,1.0629,1.0629,1.06175,1.0621,241900000.0
2009-12-22 02:55:00,1.0622,1.0623,1.06175,1.06185,263300000.0
2009-12-22 03:00:00,1.06185,1.06225,1.0618,1.06225,209200000.0
2009-12-22 03:05:00,1.06225,1.063,1.06225,1.063,267300000.0
2009-12-22 03:10:00,1.063,1.06325,1.06295,1.06325,286700000.0
2009-12-22 03:15:00,1.06325,1.06325,1.06265,1.0627,214100000.0
2009-12-22 03:20:00,1.0627,1.06295,1.0626,1.06275,247400000.0
2009-12-22 03:25:00,1.0628,1.06295,1.06235,1.06235,223000000.0
2009-12-22 03:30:00,1.0624,1.06255,1.06215,1.06245,221700000.0
2009-12-22 03:35:00,1.06245,1.06295,1.06245,1.06295,142300000.0
2009-12-22 03:40:00,1.06295,1.063,1.0622,1.06235,208400000.0
2009-12-22 03:45:00,1.0624,1.0626,1.06201,1.0624,158300000.0
2009-12-22 03:50:00,1.0624,1.0624,1.06185,1.06185,183100000.0
2009-12-22 03:55:00,1.0619,1.062,1.0619,1.06195,126500000.0
2009-12-22 04:00:00,1.062,1.06285,1.06195,1.0628,110400000.0
2009-12-22 04:05:00,1.0628,1.06305,1.0628,1.06285,101000000.0
2009-12-22 04:10:00,1.06285,1.06325,1.062,1.0628,449400000.0
2009-12-22 04:15:00,1.06275,1.0634,1.06265,1.0631,271600000.0
2009-12-22 04:20:00,1.0631,1.0631,1.06265,1.0628,168400000.0
2009-12-22 04:25:00,1.0628,1.06295,1.0628,1.06295,70400000.0
2009-12-22 04:30:00,1.063,1.063,1.06285,1.06295,99700000.0
2009-12-22 04:35:00,1.06295,1.06305,1.06275,1.06285,144600000.0
2009-12-22 04:40:00,1.06285,1.063,1.06285,1.06295,72000000.0
2009-12-22 04:45:00,1.06295,1.06295,1.06255,1.06285,147600000.0
2009-12-22 04:50:00,1.06285,1.06295,1.0628,1.0628,122000000.0
2009-12-22 04:55:00,1.0628,1.06285,1.0624,1.0624,263700000.0
2009-12-22 05:00:00,1.0624,1.0627,1.0624,1.06265,97600000.0
2009-12-22 05:05:00,1.06265,1.06265,1.06215,1.06225,163600000.0
2009-12-22 05:10:00,1.0622,1.0622,1.06175,1.0618,82000000.0
2009-12-22 05:15:00,1.06175,1.0619,1.06165,1.0617,88900000.0
2009-12-22 05:20:00,1.06157,1.06245,1.06142,1.06245,336600000.0
2009-12-22 05:25:00,1.06245,1.06255,1.06205,1.06215,158800000.0
2009-12-22 05:30:00,1.06215,1.0624,1.06185,1.06205,163700000.0
2009-12-22 05:35:00,1.06205,1.06235,1.062,1.06205,163400000.0
2009-12-22 05:40:00,1.06205,1.0623,1.06205,1.06215,94400000.0
2009-12-22 05:45:00,1.0621,1.06235,1.0621,1.06215,84400000.0
2009-12-22 05:50:00,1.06215,1.06215,1.06205,1.0621,36800000.0
2009-12-22 05:55:00,1.06197,1.06215,1.06169,1.06215,208200000.0
2009-12-22 06:00:00,1.06215,1.06215,1.06184,1.062,69300000.0
2009-12-22 06:05:00,1.062,1.06205,1.06155,1.06165,111400000.0
2009-12-22 06:10:00,1.06165,1.06165,1.0616,1.06165,48500000.0
2009-12-22 06:15:00,1.0616,1.0617,1.06148,1.06165,133600000.0
2009-12-22 06:20:00,1.0616,1.0617,1.0616,1.0617,35300000.0
2009-12-22 06:25:00,1.0617,1.0619,1.06165,1.0617,99200000.0
2009-12-22 06:30:00,1.0617,1.0617,1.06165,1.0617,49600000.0
2009-12-22 06:35:00,1.0617,1.0617,1.06158,1.06165,189700000.0
2009-12-22 06:40:00,1.06165,1.0617,1.0612,1.0613,211900000.0
2009-12-22 06:45:00,1.06125,1.06145,1.0612,1.06145,224100000.0
2009-12-22 06:50:00,1.06145,1.06155,1.06145,1.06155,114000000.0
2009-12-22 06:55:00,1.06155,1.06175,1.0615,1.06175,208600000.0
2009-12-22 07:00:00,1.06175,1.06195,1.06165,1.06185,250800000.0
2009-12-22 07:05:00,1.0618,1.06225,1.0618,1.0621,183000000.0
2009-12-22 07:10:00,1.06205,1.06225,1.06205,1.06215,197300000.0
2009-12-22 07:15:00,1.06215,1.06225,1.0621,1.06215,168600000.0
2009-12-22 07:20:00,1.06215,1.06215,1.06195,1.062,72400000.0
2009-12-22 07:25:00,1.062,1.06205,1.06175,1.0618,206000000.0
2009-12-22 07:30:00,1.0618,1.0619,1.0615,1.0615,207900000.0
2009-12-22 07:35:00,1.0615,1.0617,1.06125,1.0614,187400000.0
2009-12-22 07:40:00,1.06135,1.0614,1.06125,1.06135,111200000.0
2009-12-22 07:45:00,1.06135,1.06165,1.0613,1.0616,139800000.0
2009-12-22 07:50:00,1.0616,1.06175,1.0614,1.06145,196900000.0
2009-12-22 07:55:00,1.06145,1.06145,1.0612,1.0614,241000000.0
2009-12-22 08:00:00,1.0614,1.06195,1.06135,1.06195,168100000.0
2009-12-22 08:05:00,1.06195,1.06205,1.06131,1.0619,259100000.0
2009-12-22 08:10:00,1.0619,1.06195,1.0618,1.0618,151400000.0
2009-12-22 08:15:00,1.0618,1.06185,1.06175,1.0618,154300000.0
2009-12-22 08:20:00,1.0618,1.0619,1.06155,1.0616,141200000.0
2009-12-22 08:25:00,1.0616,1.0616,1.0614,1.06145,137600000.0
2009-12-22 08:30:00,1.06145,1.06145,1.0611,1.0612,188800000.0
2009-12-22 08:35:00,1.06125,1.06165,1.06125,1.06155,73200000.0
2009-12-22 08:40:00,1.06145,1.06165,1.06135,1.06135,192200000.0
2009-12-22 08:45:00,1.06135,1.0615,1.0612,1.06135,180000000.0
2009-12-22 08:50:00,1.06125,1.06165,1.06085,1.0609,271800000.0
2009-12-22 08:55:00,1.0609,1.0609,1.06055,1.06075,465900000.0
2009-12-22 09:00:00,1.06075,1.0612,1.06075,1.0609,265800000.0
2009-12-22 09:05:00,1.06085,1.0609,1.0608,1.0608,128400000.0
2009-12-22 09:10:00,1.0608,1.06085,1.06035,1.06035,335800000.0
2009-12-22 09:15:00,1.0603,1.06035,1.06,1.0601,682700000.0
2009-12-22 09:20:00,1.06005,1.06035,1.06005,1.0601,281300000.0
2009-12-22 09:25:00,1.0601,1.06015,1.05945,1.05945,409400000.0
2009-12-22 09:30:00,1.05945,1.0597,1.0593,1.0596,670600000.0
2009-12-22 09:35:00,1.0596,1.0598,1.059,1.059,596400000.0
2009-12-22 09:40:00,1.059,1.05935,1.059,1.05925,917800000.0
2009-12-22 09:45:00,1.05925,1.05945,1.059,1.0591,520799999.0
2009-12-22 09:50:00,1.0591,1.0591,1.0586,1.05895,1316099997.0
2009-12-22 09:55:00,1.05895,1.06025,1.05885,1.0601,989100000.0
2009-12-22 10:00:00,1.06015,1.06025,1.05955,1.05955,1087899996.0
2009-12-22 10:05:00,1.05955,1.0599,1.05935,1.05955,865399999.0
2009-12-22 10:10:00,1.0596,1.0596,1.0585,1.0587,726900000.0
2009-12-22 10:15:00,1.05875,1.05885,1.05835,1.05865,345900000.0
2009-12-22 10:20:00,1.05865,1.05865,1.0585,1.05855,873900002.0
2009-12-22 10:25:00,1.05855,1.05855,1.058,1.0581,599599999.0
2009-12-22 10:30:00,1.0581,1.05855,1.05755,1.0585,494100000.0
2009-12-22 10:35:00,1.05855,1.05895,1.05795,1.05885,1182300003.0
2009-12-22 10:40:00,1.05885,1.0591,1.05845,1.0588,737300000.0
2009-12-22 10:45:00,1.0588,1.05885,1.05825,1.05845,493500000.0
2009-12-22 10:50:00,1.05845,1.0587,1.0583,1.05865,483800000.0
2009-12-22 10:55:00,1.05865,1.0589,1.0585,1.0587,478900000.0
2009-12-22 11:00:00,1.0587,1.05885,1.0579,1.0581,1140899995.0
2009-12-22 11:05:00,1.0581,1.05815,1.05745,1.0577,778900001.0
2009-12-22 11:10:00,1.0577,1.05775,1.05735,1.0576,721400000.0
2009-12-22 11:15:00,1.0576,1.05785,1.05755,1.05765,507800000.0
2009-12-22 11:20:00,1.05765,1.0578,1.05725,1.05765,777399999.0
2009-12-22 11:25:00,1.05765,1.05795,1.05745,1.0578,872300001.0
2009-12-22 11:30:00,1.0578,1.0585,1.05765,1.05835,1251400000.0
2009-12-22 11:35:00,1.05835,1.0584,1.0581,1.05825,322800000.0
2009-12-22 11:40:00,1.0583,1.0583,1.0577,1.05775,606700000.0
2009-12-22 11:45:00,1.05775,1.0586,1.0577,1.05835,715100000.0
2009-12-22 11:50:00,1.05835,1.05835,1.058,1.05805,951299999.0
2009-12-22 11:55:00,1.0581,1.05815,1.0578,1.058,435700000.0
2009-12-22 12:00:00,1.058,1.058,1.05715,1.0572,791899999.0
2009-12-22 12:05:00,1.05715,1.0576,1.057,1.05755,833800001.0
2009-12-22 12:10:00,1.05755,1.05755,1.05685,1.0573,345800000.0
2009-12-22 12:15:00,1.0573,1.05765,1.0573,1.0574,524200000.0
2009-12-22 12:20:00,1.0574,1.05765,1.0572,1.0576,417800000.0
2009-12-22 12:25:00,1.0576,1.05785,1.05645,1.0567,1122500000.0
2009-12-22 12:30:00,1.0569,1.05735,1.0568,1.0573,500700001.0
2009-12-22 12:35:00,1.0573,1.05755,1.057,1.057,594400000.0
2009-12-22 12:40:00,1.057,1.057,1.0567,1.0568,575199999.0
2009-12-22 12:45:00,1.0568,1.05705,1.0567,1.0567,807499999.0
2009-12-22 12:50:00,1.0567,1.05685,1.05655,1.0567,687799998.0
2009-12-22 12:55:00,1.0567,1.0569,1.0564,1.0568,654100000.0
2009-12-22 13:00:00,1.0568,1.0572,1.05665,1.0569,727900000.0
2009-12-22 13:05:00,1.05685,1.057,1.05625,1.0563,655900000.0
2009-12-22 13:10:00,1.0563,1.0563,1.0555,1.05565,798200000.0
2009-12-22 13:15:00,1.05565,1.0558,1.0554,1.05555,444000000.0
2009-12-22 13:20:00,1.05555,1.05635,1.0555,1.05625,405700000.0
2009-12-22 13:25:00,1.05625,1.05735,1.05625,1.0573,341900000.0
2009-12-22 13:30:00,1.0573,1.05735,1.0571,1.0571,228800000.0
2009-12-22 13:35:00,1.0571,1.05765,1.0571,1.0576,648400000.0
2009-12-22 13:40:00,1.0576,1.0581,1.05755,1.05795,877200000.0
2009-12-22 13:45:00,1.05795,1.0583,1.05775,1.05815,776600000.0
2009-12-22 13:50:00,1.05815,1.05855,1.05815,1.0583,805499999.0
2009-12-22 13:55:00,1.05835,1.05835,1.0578,1.05795,328500000.0
2009-12-22 14:00:00,1.05795,1.058,1.05775,1.05785,552000000.0
2009-12-22 14:05:00,1.05785,1.05805,1.0577,1.05775,1045000002.0
2009-12-22 14:10:00,1.05775,1.0584,1.0574,1.0581,854700000.0
2009-12-22 14:15:00,1.0581,1.0581,1.05725,1.05745,549700000.0
2009-12-22 14:20:00,1.0574,1.05805,1.0574,1.05795,193800000.0
2009-12-22 14:25:00,1.05805,1.05805,1.05775,1.058,447500000.0
2009-12-22 14:30:00,1.058,1.0581,1.0577,1.0578,924900000.0
2009-12-22 14:35:00,1.0577,1.05785,1.0573,1.0578,685700000.0
2009-12-22 14:40:00,1.0578,1.0578,1.0572,1.0577,378500000.0
2009-12-22 14:45:00,1.05765,1.05805,1.0573,1.0578,379100000.0
2009-12-22 14:50:00,1.0578,1.0578,1.05705,1.05705,660000000.0
2009-12-22 14:55:00,1.05705,1.0574,1.05675,1.05725,785999999.0
2009-12-22 15:00:00,1.05725,1.05725,1.0562,1.0563,1016100000.0
2009-12-22 15:05:00,1.0563,1.0578,1.0563,1.05765,1330599999.0
2009-12-22 15:10:00,1.05765,1.05765,1.057,1.05765,989400001.0
2009-12-22 15:15:00,1.05765,1.05815,1.05765,1.05815,932900000.0
2009-12-22 15:20:00,1.0582,1.0596,1.05815,1.05885,2969600001.0
2009-12-22 15:25:00,1.05885,1.0589,1.05835,1.05835,1209899999.0
2009-12-22 15:30:00,1.05835,1.0584,1.05665,1.05755,2050699999.0
2009-12-22 15:35:00,1.0575,1.05755,1.05665,1.05675,1374099999.0
2009-12-22 15:40:00,1.0568,1.05705,1.05665,1.05685,1734199999.0
2009-12-22 15:45:00,1.05685,1.0572,1.05675,1.0569,1498900000.0
2009-12-22 15:50:00,1.0569,1.05805,1.0569,1.05765,2048300000.0
2009-12-22 15:55:00,1.05765,1.05765,1.0565,1.05665,1416200002.0
2009-12-22 16:00:00,1.05665,1.0573,1.0565,1.0573,929100000.0
2009-12-22 16:05:00,1.0573,1.0577,1.0572,1.05755,932700001.0
2009-12-22 16:10:00,1.05755,1.05795,1.05705,1.0579,1025599999.0
2009-12-22 16:15:00,1.05785,1.05895,1.05775,1.05855,868600000.0
2009-12-22 16:20:00,1.0585,1.0586,1.0576,1.0577,1071100000.0
2009-12-22 16:25:00,1.05775,1.05775,1.05715,1.0572,790300000.0
2009-12-22 16:30:00,1.0572,1.0575,1.057,1.05745,1831100000.0
2009-12-22 16:35:00,1.05745,1.0579,1.0571,1.05715,1635700000.0
2009-12-22 16:40:00,1.05715,1.05885,1.05715,1.0588,2203599991.0
2009-12-22 16:45:00,1.0588,1.0592,1.05845,1.0587,1422500000.0
2009-12-22 16:50:00,1.0587,1.0597,1.05845,1.0595,1274700001.0
2009-12-22 16:55:00,1.0595,1.0595,1.05865,1.05875,1143900000.0
2009-12-22 17:00:00,1.05875,1.06005,1.0583,1.0589,1141100001.0
2009-12-22 17:05:00,1.0589,1.0589,1.0579,1.05855,1918200003.0
2009-12-22 17:10:00,1.0586,1.0596,1.0585,1.0596,1133200003.0
2009-12-22 17:15:00,1.0596,1.0597,1.05895,1.0597,1671200000.0
2009-12-22 17:20:00,1.0597,1.0597,1.0584,1.0585,2564000001.0
2009-12-22 17:25:00,1.0585,1.0598,1.0585,1.05965,1967000004.0
2009-12-22 17:30:00,1.05965,1.0598,1.05955,1.05965,1383700000.0
2009-12-22 17:35:00,1.0597,1.0598,1.05915,1.05925,2209300001.0
2009-12-22 17:40:00,1.05925,1.0597,1.0591,1.0597,1847000001.0
2009-12-22 17:45:00,1.05965,1.0613,1.05965,1.0611,1725300001.0
2009-12-22 17:50:00,1.0611,1.06185,1.0606,1.06075,2266599993.0
2009-12-22 17:55:00,1.06075,1.061,1.06005,1.06005,2332600001.0
2009-12-22 18:00:00,1.0601,1.06105,1.06005,1.06085,1841800001.0
2009-12-22 18:05:00,1.0609,1.06095,1.06015,1.06015,2570799994.0
2009-12-22 18:10:00,1.06005,1.06015,1.05945,1.05945,2802100001.0
2009-12-22 18:15:00,1.05945,1.05945,1.05855,1.05905,2384599999.0
2009-12-22 18:20:00,1.059,1.05905,1.05785,1.05825,2105699999.0
2009-12-22 18:25:00,1.05825,1.05825,1.05745,1.05755,683400000.0
2009-12-22 18:30:00,1.05755,1.058,1.0566,1.0568,1712700000.0
2009-12-22 18:35:00,1.0568,1.05775,1.0568,1.05775,743600000.0
2009-12-22 18:40:00,1.05775,1.05825,1.05715,1.05715,970500001.0
2009-12-22 18:45:00,1.05715,1.0573,1.05685,1.05695,785000001.0
2009-12-22 18:50:00,1.05695,1.057,1.05585,1.0559,1153800000.0
2009-12-22 18:55:00,1.05585,1.05595,1.0552,1.0554,1590500000.0
2009-12-22 19:00:00,1.0554,1.05555,1.0553,1.05545,1862099995.0
2009-12-22 19:05:00,1.05545,1.05565,1.0547,1.055,2052500003.0
2009-12-22 19:10:00,1.055,1.05605,1.055,1.05605,1764700001.0
2009-12-22 19:15:00,1.056,1.05635,1.05595,1.05605,1397299999.0
2009-12-22 19:20:00,1.05605,1.05615,1.0559,1.0561,627699998.0
2009-12-22 19:25:00,1.0561,1.05645,1.0561,1.05625,1148900000.0
2009-12-22 19:30:00,1.05625,1.0563,1.05555,1.0557,1215500000.0
2009-12-22 19:35:00,1.05565,1.05585,1.05545,1.0558,1613700003.0
2009-12-22 19:40:00,1.05585,1.0564,1.05545,1.0564,506000000.0
2009-12-22 19:45:00,1.0564,1.05675,1.0564,1.0567,489500000.0
2009-12-22 19:50:00,1.05675,1.0568,1.0565,1.0565,544400001.0
2009-12-22 19:55:00,1.05645,1.0565,1.05545,1.0558,656800001.0
2009-12-22 20:00:00,1.05585,1.0571,1.0558,1.05665,527800000.0
2009-12-22 20:05:00,1.0566,1.0568,1.05645,1.05655,423800000.0
2009-12-22 20:10:00,1.0565,1.0567,1.0562,1.0567,415000000.0
2009-12-22 20:15:00,1.05665,1.0567,1.0563,1.05655,365600000.0
2009-12-22 20:20:00,1.0566,1.05685,1.05655,1.05675,451800000.0
2009-12-22 20:25:00,1.0567,1.05695,1.05625,1.05625,205000000.0
2009-12-22 20:30:00,1.05625,1.05625,1.0551,1.05535,629400000.0
2009-12-22 20:35:00,1.05535,1.05535,1.0541,1.0542,1034600000.0
2009-12-22 20:40:00,1.0542,1.05495,1.05415,1.05495,827899999.0
2009-12-22 20:45:00,1.05495,1.05545,1.0546,1.05535,833900000.0
2009-12-22 20:50:00,1.05535,1.05555,1.0546,1.05475,512300001.0
2009-12-22 20:55:00,1.0548,1.0548,1.0546,1.0546,268600000.0
2009-12-22 21:00:00,1.0546,1.05495,1.05445,1.05455,203500000.0
2009-12-22 21:05:00,1.05455,1.05455,1.0541,1.05455,431300001.0
2009-12-22 21:10:00,1.05455,1.0548,1.05435,1.0548,386600000.0
2009-12-22 21:15:00,1.0548,1.0552,1.0547,1.055,1119999998.0
2009-12-22 21:20:00,1.055,1.0551,1.05425,1.0544,1172100000.0
2009-12-22 21:25:00,1.0544,1.055,1.0544,1.0547,1450800001.0
2009-12-22 21:30:00,1.0547,1.05525,1.0547,1.05515,1001800001.0
2009-12-22 21:35:00,1.05515,1.05515,1.05485,1.0549,838500000.0
2009-12-22 21:40:00,1.0549,1.05505,1.0545,1.05495,447200000.0
2009-12-22 21:45:00,1.0549,1.0556,1.05475,1.0556,368500000.0
2009-12-22 21:50:00,1.0555,1.0555,1.0553,1.0555,241400000.0
2009-12-22 21:55:00,1.0555,1.0557,1.0554,1.0556,619999999.0
2009-12-22 22:00:00,1.0556,1.05615,1.0555,1.05555,763200000.0
2009-12-22 22:05:00,1.05555,1.05585,1.05555,1.0556,779600000.0
2009-12-22 22:10:00,1.0556,1.0558,1.05555,1.0558,667300000.0
2009-12-22 22:15:00,1.0558,1.0565,1.0558,1.0565,1230800000.0
2009-12-22 22:20:00,1.0566,1.0567,1.05645,1.05655,618900001.0
2009-12-22 22:25:00,1.05655,1.0567,1.05645,1.0566,492100001.0
2009-12-22 22:30:00,1.0566,1.05745,1.05645,1.057,689600000.0
2009-12-22 22:35:00,1.05705,1.05775,1.057,1.05735,789900000.0
2009-12-22 22:40:00,1.05735,1.05805,1.0573,1.05795,1170200000.0
2009-12-22 22:45:00,1.05795,1.0585,1.05795,1.0585,589800000.0
2009-12-22 22:50:00,1.0585,1.05865,1.0581,1.0581,1355100000.0
2009-12-22 22:55:00,1.0581,1.05815,1.05785,1.05785,558300000.0
2009-12-22 23:00:00,1.05795,1.05805,1.05735,1.05755,655550000.0
2009-12-22 23:05:00,1.05765,1.05765,1.0571,1.0574,206900000.0
2009-12-22 23:10:00,1.0574,1.0579,1.05735,1.05785,526800000.0
2009-12-22 23:15:00,1.0578,1.0581,1.0578,1.058,275300000.0
2009-12-22 23:20:00,1.05805,1.05815,1.0577,1.05795,389700000.0
2009-12-22 23:25:00,1.05795,1.0583,1.05795,1.05795,334200000.0
2009-12-22 23:30:00,1.05795,1.05825,1.05795,1.058,178600000.0
2009-12-22 23:35:00,1.058,1.058,1.05755,1.0576,419199999.0
2009-12-22 23:40:00,1.0576,1.0578,1.05755,1.05765,489900000.0
2009-12-22 23:45:00,1.05765,1.05825,1.0569,1.0569,373400000.0
2009-12-22 23:50:00,1.05725,1.05735,1.057,1.0572,113000000.0
2009-12-22 23:55:00,1.0572,1.0573,1.05715,1.0573,77000000.0
2009-12-23 00:00:00,1.0573,1.05745,1.0567,1.05675,139600000.0
2009-12-23 00:05:00,1.05675,1.0574,1.05675,1.05705,36600000.0
2009-12-23 00:10:00,1.0569,1.0572,1.05688,1.05705,32900000.0
2009-12-23 00:15:00,1.05705,1.0572,1.05683,1.05687,125200000.0
2009-12-23 00:20:00,1.05725,1.05745,1.05725,1.05735,69100000.0
2009-12-23 00:25:00,1.05735,1.0574,1.05715,1.05735,92300000.0
2009-12-23 00:30:00,1.05735,1.05735,1.0563,1.05635,77700000.0
2009-12-23 00:35:00,1.05635,1.0566,1.05635,1.0565,43300000.0
2009-12-23 00:40:00,1.0565,1.05695,1.0565,1.0568,101100000.0
2009-12-23 00:45:00,1.0568,1.0568,1.05645,1.0568,65700000.0
2009-12-23 00:50:00,1.05695,1.05715,1.05655,1.05655,97500000.0
2009-12-23 00:55:00,1.0566,1.0567,1.0566,1.0566,133000000.0
2009-12-23 01:00:00,1.0566,1.0568,1.0566,1.0568,18100000.0
2009-12-23 01:05:00,1.0568,1.0568,1.0566,1.0566,76800000.0
2009-12-23 01:10:00,1.05634,1.0566,1.05596,1.0566,24200000.0
2009-12-23 01:15:00,1.05614,1.05655,1.05603,1.05634,219100000.0
2009-12-23 01:20:00,1.05638,1.0566,1.05609,1.05648,231800000.0
2009-12-23 01:25:00,1.05631,1.0566,1.05602,1.05606,215500000.0
2009-12-23 01:30:00,1.05642,1.0566,1.05604,1.05632,130000000.0
2009-12-23 01:35:00,1.05622,1.05653,1.05607,1.05636,269200000.0
2009-12-23 01:40:00,1.05635,1.05648,1.05598,1.05647,206600000.0
2009-12-23 01:45:00,1.0566,1.05675,1.0566,1.05665,86200000.0
2009-12-23 01:50:00,1.05656,1.05685,1.05643,1.05685,61100000.0
2009-12-23 01:55:00,1.05685,1.05715,1.05675,1.0571,128000000.0
2009-12-23 02:00:00,1.0571,1.0571,1.0566,1.0566,95300000.0
2009-12-23 02:05:00,1.0566,1.0567,1.0563,1.0567,45200000.0
2009-12-23 02:10:00,1.05626,1.0566,1.0562,1.05645,98400000.0
2009-12-23 02:15:00,1.05645,1.05645,1.05593,1.05611,121300000.0
2009-12-23 02:20:00,1.0564,1.0564,1.05615,1.05635,59400000.0
2009-12-23 02:25:00,1.05635,1.0565,1.05604,1.0564,115100000.0
2009-12-23 02:30:00,1.05645,1.0568,1.0564,1.05675,102500000.0
2009-12-23 02:35:00,1.05675,1.05675,1.0566,1.0566,60200000.0
2009-12-23 02:40:00,1.0566,1.0566,1.05594,1.05619,110200000.0
2009-12-23 02:45:00,1.05655,1.0568,1.05645,1.05655,102100000.0
2009-12-23 02:50:00,1.05655,1.05655,1.0565,1.05655,139700000.0
2009-12-23 02:55:00,1.05655,1.05655,1.0555,1.05575,228800000.0
2009-12-23 03:00:00,1.05575,1.0559,1.05575,1.05585,101500000.0
2009-12-23 03:05:00,1.0558,1.05635,1.0558,1.0562,141600000.0
2009-12-23 03:10:00,1.05615,1.05625,1.05605,1.05615,149000000.0
2009-12-23 03:15:00,1.05615,1.05615,1.0557,1.05585,211600000.0
2009-12-23 03:20:00,1.05575,1.0559,1.05575,1.0559,98700000.0
2009-12-23 03:25:00,1.0559,1.05605,1.0559,1.05605,115200000.0
2009-12-23 03:30:00,1.0562,1.0563,1.05595,1.0563,91900000.0
2009-12-23 03:35:00,1.05625,1.05635,1.05584,1.05625,135800000.0
2009-12-23 03:40:00,1.05625,1.05625,1.05595,1.05595,226500000.0
2009-12-23 03:45:00,1.05595,1.056,1.0557,1.05585,114300000.0
2009-12-23 03:50:00,1.05585,1.05595,1.05544,1.0557,41100000.0
2009-12-23 03:55:00,1.05585,1.05605,1.05535,1.05595,122200000.0
2009-12-23 04:00:00,1.05595,1.056,1.05558,1.05576,122500000.0
2009-12-23 04:05:00,1.056,1.056,1.05545,1.05545,130700000.0
2009-12-23 04:10:00,1.05545,1.05585,1.0553,1.0556,115100000.0
2009-12-23 04:15:00,1.0556,1.05635,1.0556,1.05635,222300000.0
2009-12-23 04:20:00,1.05635,1.05645,1.0563,1.0563,141200000.0
2009-12-23 04:25:00,1.0563,1.05635,1.0561,1.05635,100000000.0
2009-12-23 04:30:00,1.05635,1.0564,1.05635,1.0564,35200000.0
2009-12-23 04:35:00,1.0565,1.05655,1.05602,1.05645,281600000.0
2009-12-23 04:40:00,1.0564,1.05645,1.05613,1.05645,55300000.0
2009-12-23 04:45:00,1.05645,1.05665,1.0564,1.05645,62000000.0
2009-12-23 04:50:00,1.05614,1.0566,1.05598,1.05645,100100000.0
2009-12-23 04:55:00,1.05645,1.0568,1.05645,1.0568,81800000.0
2009-12-23 05:00:00,1.05685,1.0576,1.05685,1.05755,164300000.0
2009-12-23 05:05:00,1.0575,1.0577,1.0575,1.0576,81800000.0
2009-12-23 05:10:00,1.0575,1.0575,1.05655,1.05655,130800000.0
2009-12-23 05:15:00,1.0566,1.057,1.0566,1.0569,83400000.0
2009-12-23 05:20:00,1.0569,1.0572,1.05675,1.0572,147900000.0
2009-12-23 05:25:00,1.0572,1.0572,1.05675,1.057,317100000.0
2009-12-23 05:30:00,1.057,1.05705,1.05665,1.0569,129200000.0
2009-12-23 05:35:00,1.05675,1.057,1.05675,1.057,51700000.0
2009-12-23 05:40:00,1.057,1.057,1.05664,1.0569,258000000.0
2009-12-23 05:45:00,1.0569,1.05695,1.05685,1.05685,54400000.0
2009-12-23 05:50:00,1.05685,1.0571,1.05685,1.05695,57200000.0
2009-12-23 05:55:00,1.05695,1.05695,1.05651,1.05685,223600000.0
2009-12-23 06:00:00,1.0568,1.0568,1.0565,1.05655,123600000.0
2009-12-23 06:05:00,1.05655,1.05675,1.0565,1.05655,119900000.0
2009-12-23 06:10:00,1.05655,1.05715,1.05655,1.0571,118100000.0
2009-12-23 06:15:00,1.0571,1.05735,1.0571,1.05725,92900000.0
2009-12-23 06:20:00,1.05725,1.05754,1.05711,1.05745,376500000.0
2009-12-23 06:25:00,1.05745,1.0576,1.05745,1.0575,129800000.0
2009-12-23 06:30:00,1.0573,1.0575,1.05725,1.0575,607600000.0
2009-12-23 06:35:00,1.05755,1.05755,1.0575,1.05755,48000000.0
2009-12-23 06:40:00,1.05755,1.0576,1.05755,1.0576,41900000.0
2009-12-23 06:45:00,1.0576,1.05765,1.0574,1.0574,79800000.0
2009-12-23 06:50:00,1.0574,1.05745,1.0574,1.05745,54800000.0
2009-12-23 06:55:00,1.05745,1.05745,1.05714,1.05735,70000000.0
2009-12-23 07:00:00,1.0574,1.0574,1.0574,1.0574,63100000.0
2009-12-23 07:05:00,1.0574,1.0575,1.05715,1.0573,371300000.0
2009-12-23 07:10:00,1.05735,1.05735,1.05725,1.0573,48000000.0
2009-12-23 07:15:00,1.057,1.05735,1.05685,1.05735,481899999.0
2009-12-23 07:20:00,1.0573,1.0573,1.05665,1.0568,132300000.0
2009-12-23 07:25:00,1.0568,1.05685,1.05675,1.05675,121000000.0
2009-12-23 07:30:00,1.0568,1.0568,1.0563,1.0563,100700000.0
2009-12-23 07:35:00,1.05635,1.05665,1.0563,1.05635,268200000.0
2009-12-23 07:40:00,1.0564,1.0565,1.0561,1.0561,80900000.0
2009-12-23 07:45:00,1.0561,1.05625,1.056,1.05625,120200000.0
2009-12-23 07:50:00,1.05625,1.0564,1.05625,1.0564,85200000.0
2009-12-23 07:55:00,1.0565,1.0565,1.05601,1.05635,216000000.0
2009-12-23 08:00:00,1.05625,1.0564,1.05625,1.0563,78600000.0
2009-12-23 08:05:00,1.05635,1.05635,1.05615,1.05625,59200000.0
2009-12-23 08:10:00,1.05625,1.05625,1.05566,1.05625,249300000.0
2009-12-23 08:15:00,1.0563,1.05645,1.05568,1.05625,137400000.0
2009-12-23 08:20:00,1.05613,1.05665,1.05567,1.05645,340900003.0
2009-12-23 08:25:00,1.05645,1.05665,1.05605,1.05625,220300000.0
2009-12-23 08:30:00,1.05625,1.05645,1.0561,1.05615,242200000.0
2009-12-23 08:35:00,1.05615,1.0562,1.05615,1.0562,124600000.0
2009-12-23 08:40:00,1.0562,1.05645,1.05615,1.0563,236000000.0
2009-12-23 08:45:00,1.0563,1.0563,1.05625,1.05625,61800000.0
2009-12-23 08:50:00,1.05625,1.0563,1.0562,1.05625,116700000.0
2009-12-23 08:55:00,1.05625,1.05645,1.05595,1.05615,222800000.0
2009-12-23 09:00:00,1.05615,1.05625,1.0561,1.05625,171400000.0
2009-12-23 09:05:00,1.05625,1.0564,1.05615,1.0564,94400000.0
2009-12-23 09:10:00,1.0564,1.05655,1.05615,1.0563,871600000.0
2009-12-23 09:15:00,1.0563,1.0563,1.0554,1.05615,353599999.0
2009-12-23 09:20:00,1.05615,1.0564,1.05575,1.05585,378300000.0
2009-12-23 09:25:00,1.05585,1.0559,1.05555,1.05585,563400000.0
2009-12-23 09:30:00,1.05585,1.0563,1.05585,1.0563,1030500001.0
2009-12-23 09:35:00,1.0563,1.05655,1.05605,1.05655,230100000.0
2009-12-23 09:40:00,1.0565,1.05665,1.0565,1.05655,646300000.0
2009-12-23 09:45:00,1.05655,1.05655,1.0565,1.05655,158400000.0
2009-12-23 09:50:00,1.05655,1.0566,1.05595,1.05615,808700001.0
2009-12-23 09:55:00,1.05615,1.0563,1.05553,1.0561,477200000.0
2009-12-23 10:00:00,1.0561,1.05625,1.05535,1.0554,687300000.0
2009-12-23 10:05:00,1.0554,1.0555,1.05485,1.0552,798499999.0
2009-12-23 10:10:00,1.0552,1.05535,1.0551,1.05525,296000000.0
2009-12-23 10:15:00,1.05525,1.0554,1.05475,1.05475,1388600006.0
2009-12-23 10:20:00,1.0548,1.0548,1.05415,1.05445,1081799998.0
2009-12-23 10:25:00,1.05445,1.05455,1.0541,1.05425,492799999.0
2009-12-23 10:30:00,1.05425,1.0547,1.05365,1.05455,803999997.0
2009-12-23 10:35:00,1.0546,1.0551,1.0544,1.0551,467700000.0
2009-12-23 10:40:00,1.0551,1.0552,1.05505,1.0551,405100000.0
2009-12-23 10:45:00,1.0551,1.05545,1.055,1.0552,507500001.0
2009-12-23 10:50:00,1.0552,1.0554,1.05475,1.05525,442200000.0
2009-12-23 10:55:00,1.05525,1.05565,1.05515,1.0556,629000000.0
2009-12-23 11:00:00,1.0556,1.0559,1.0551,1.05525,643900000.0
2009-12-23 11:05:00,1.05525,1.05535,1.0545,1.05455,686600002.0
2009-12-23 11:10:00,1.05455,1.05465,1.0541,1.0541,605100000.0
2009-12-23 11:15:00,1.0542,1.05455,1.05375,1.05435,723200001.0
2009-12-23 11:20:00,1.05435,1.05455,1.05415,1.0542,342200001.0
2009-12-23 11:25:00,1.0542,1.0551,1.05385,1.05465,553600000.0
2009-12-23 11:30:00,1.0546,1.0554,1.0545,1.05535,535100000.0
2009-12-23 11:35:00,1.05545,1.0561,1.05545,1.05605,838500001.0
2009-12-23 11:40:00,1.05605,1.0565,1.05605,1.05645,266400000.0
2009-12-23 11:45:00,1.05645,1.05655,1.05635,1.0564,324700000.0
2009-12-23 11:50:00,1.0564,1.05645,1.0562,1.0564,159100000.0
2009-12-23 11:55:00,1.0564,1.0564,1.05585,1.05585,263900000.0
2009-12-23 12:00:00,1.05585,1.05615,1.05585,1.05605,160000000.0
2009-12-23 12:05:00,1.0561,1.0561,1.05565,1.056,167200000.0
2009-12-23 12:10:00,1.05595,1.05685,1.05585,1.0564,333900000.0
2009-12-23 12:15:00,1.05645,1.05645,1.056,1.056,211200000.0
2009-12-23 12:20:00,1.056,1.056,1.0553,1.05535,393400000.0
2009-12-23 12:25:00,1.05535,1.0556,1.05505,1.05535,261100000.0
2009-12-23 12:30:00,1.0554,1.05545,1.055,1.055,158100000.0
2009-12-23 12:35:00,1.055,1.05525,1.0549,1.0551,324900000.0
2009-12-23 12:40:00,1.05505,1.0552,1.0546,1.05485,323900000.0
2009-12-23 12:45:00,1.05485,1.05515,1.0547,1.05495,210800000.0
2009-12-23 12:50:00,1.055,1.0551,1.0544,1.0547,230600000.0
2009-12-23 12:55:00,1.0548,1.0559,1.0546,1.0555,402200000.0
2009-12-23 13:00:00,1.0555,1.0556,1.05525,1.0553,395100000.0
2009-12-23 13:05:00,1.0553,1.0553,1.0547,1.0549,377200000.0
2009-12-23 13:10:00,1.0549,1.0549,1.05465,1.05465,238100000.0
2009-12-23 13:15:00,1.05465,1.05465,1.054,1.0541,615900000.0
2009-12-23 13:20:00,1.0541,1.0541,1.0532,1.05345,803999998.0
2009-12-23 13:25:00,1.05345,1.05355,1.05345,1.05355,124800000.0
2009-12-23 13:30:00,1.05355,1.0536,1.0534,1.05355,436800000.0
2009-12-23 13:35:00,1.0536,1.05395,1.05345,1.05345,409400000.0
2009-12-23 13:40:00,1.05345,1.05385,1.05345,1.05385,657100000.0
2009-12-23 13:45:00,1.05385,1.0539,1.05345,1.0536,439600000.0
2009-12-23 13:50:00,1.0536,1.05375,1.05275,1.0528,485600000.0
2009-12-23 13:55:00,1.0528,1.05285,1.0525,1.0526,528000000.0
2009-12-23 14:00:00,1.05255,1.05255,1.052,1.0522,1223799996.0
2009-12-23 14:05:00,1.05225,1.0526,1.05205,1.0524,489400000.0
2009-12-23 14:10:00,1.0524,1.0524,1.052,1.0521,607600000.0
2009-12-23 14:15:00,1.0521,1.05215,1.0516,1.05175,722199999.0
2009-12-23 14:20:00,1.0516,1.052,1.0516,1.0516,442800000.0
2009-12-23 14:25:00,1.0516,1.05185,1.05155,1.05175,305400000.0
2009-12-23 14:30:00,1.05175,1.05175,1.05125,1.0516,543300000.0
2009-12-23 14:35:00,1.0514,1.0516,1.05115,1.0512,592180000.0
2009-12-23 14:40:00,1.0512,1.05125,1.05085,1.05105,342600000.0
2009-12-23 14:45:00,1.05105,1.0511,1.04985,1.04995,982350001.0
2009-12-23 14:50:00,1.0501,1.05085,1.04955,1.04975,586600000.0
2009-12-23 14:55:00,1.04975,1.05,1.0491,1.0494,463300000.0
2009-12-23 15:00:00,1.04935,1.0498,1.0493,1.0494,881900000.0
2009-12-23 15:05:00,1.04945,1.04945,1.0492,1.04945,493900000.0
2009-12-23 15:10:00,1.04945,1.0495,1.04895,1.04905,719000000.0
2009-12-23 15:15:00,1.049,1.0495,1.049,1.04925,661200000.0
2009-12-23 15:20:00,1.0493,1.04955,1.0492,1.0493,823100000.0
2009-12-23 15:25:00,1.0493,1.0498,1.0493,1.04935,571400000.0
2009-12-23 15:30:00,1.0494,1.0503,1.0494,1.05,736100000.0
2009-12-23 15:35:00,1.05,1.05085,1.05,1.05025,1875900001.0
2009-12-23 15:40:00,1.05025,1.05165,1.05005,1.05135,1226899999.0
2009-12-23 15:45:00,1.05135,1.05145,1.05055,1.0507,1167200000.0
2009-12-23 15:50:00,1.0507,1.0511,1.05055,1.051,640000000.0
2009-12-23 15:55:00,1.051,1.0517,1.05095,1.05165,917700000.0
2009-12-23 16:00:00,1.05155,1.0518,1.0512,1.0516,956600000.0
2009-12-23 16:05:00,1.0516,1.0516,1.05105,1.05115,935299999.0
2009-12-23 16:10:00,1.0511,1.0511,1.0495,1.0497,1332700001.0
2009-12-23 16:15:00,1.0497,1.05,1.04935,1.04985,1776799998.0
2009-12-23 16:20:00,1.04985,1.05005,1.0491,1.0491,2322300002.0
2009-12-23 16:25:00,1.0491,1.05025,1.04905,1.05015,1792530013.0
2009-12-23 16:30:00,1.05015,1.0515,1.04965,1.0515,1797400000.0
2009-12-23 16:35:00,1.0516,1.05205,1.0515,1.0518,1604800000.0
2009-12-23 16:40:00,1.05185,1.0523,1.05185,1.05215,1866500001.0
2009-12-23 16:45:00,1.05215,1.0526,1.0517,1.0518,1776500002.0
2009-12-23 16:50:00,1.0519,1.05215,1.0516,1.0518,797200000.0
2009-12-23 16:55:00,1.0518,1.05315,1.0517,1.05295,1230399999.0
2009-12-23 17:00:00,1.05295,1.053,1.05165,1.0519,1950400000.0
2009-12-23 17:05:00,1.0519,1.05245,1.05175,1.05185,1520500000.0
2009-12-23 17:10:00,1.05195,1.05205,1.05155,1.0519,1230000000.0
2009-12-23 17:15:00,1.0519,1.05235,1.0519,1.05225,1037600000.0
2009-12-23 17:20:00,1.05225,1.0523,1.05205,1.0521,755100000.0
2009-12-23 17:25:00,1.0521,1.05225,1.052,1.05215,530400000.0
2009-12-23 17:30:00,1.05215,1.05215,1.0502,1.0508,1262600002.0
2009-12-23 17:35:00,1.0508,1.05085,1.0498,1.05045,1122100000.0
2009-12-23 17:40:00,1.05045,1.0506,1.0501,1.0504,775300000.0
2009-12-23 17:45:00,1.0504,1.05075,1.05,1.0506,1214400000.0
2009-12-23 17:50:00,1.0506,1.0509,1.0504,1.05045,725400000.0
2009-12-23 17:55:00,1.05045,1.05045,1.0493,1.0494,906500000.0
2009-12-23 18:00:00,1.0494,1.0494,1.04845,1.04915,2296600000.0
2009-12-23 18:05:00,1.04915,1.05,1.04915,1.04975,1215700000.0
2009-12-23 18:10:00,1.04975,1.04985,1.04935,1.04965,798200000.0
2009-12-23 18:15:00,1.04965,1.05005,1.0495,1.04995,958000000.0
2009-12-23 18:20:00,1.04995,1.0506,1.04995,1.05045,765500000.0
2009-12-23 18:25:00,1.05035,1.05065,1.05015,1.0506,799700000.0
2009-12-23 18:30:00,1.0506,1.05065,1.0503,1.0506,576500000.0
2009-12-23 18:35:00,1.0506,1.05065,1.05035,1.05045,714500000.0
2009-12-23 18:40:00,1.0504,1.05075,1.05015,1.05025,919400000.0
2009-12-23 18:45:00,1.05035,1.0504,1.0495,1.0497,1213200000.0
2009-12-23 18:50:00,1.0497,1.0497,1.0479,1.04815,1764000000.0
2009-12-23 18:55:00,1.04825,1.0484,1.04715,1.0475,1411200000.0
2009-12-23 19:00:00,1.04755,1.04845,1.0475,1.0482,1012800000.0
2009-12-23 19:05:00,1.0482,1.0483,1.0478,1.048,587299999.0
2009-12-23 19:10:00,1.048,1.04815,1.04785,1.04815,596900000.0
2009-12-23 19:15:00,1.04815,1.0484,1.0471,1.04715,788399999.0
2009-12-23 19:20:00,1.0472,1.04795,1.0471,1.0477,961800000.0
2009-12-23 19:25:00,1.04775,1.04825,1.04745,1.04825,662000000.0
2009-12-23 19:30:00,1.04825,1.04885,1.04815,1.04855,669780000.0
2009-12-23 19:35:00,1.04855,1.04865,1.0483,1.04835,288300000.0
2009-12-23 19:40:00,1.0483,1.0483,1.04745,1.0476,606900000.0
2009-12-23 19:45:00,1.0476,1.0477,1.04725,1.04745,488500000.0
2009-12-23 19:50:00,1.04745,1.04785,1.04735,1.04765,831500000.0
2009-12-23 19:55:00,1.0476,1.04765,1.047,1.04715,674100000.0
2009-12-23 20:00:00,1.04715,1.04785,1.04705,1.04775,358500002.0
2009-12-23 20:05:00,1.0477,1.04785,1.04715,1.0475,359900000.0
2009-12-23 20:10:00,1.0475,1.048,1.0472,1.04795,359100000.0
2009-12-23 20:15:00,1.04785,1.0481,1.0478,1.0479,293300000.0
2009-12-23 20:20:00,1.0479,1.0479,1.0475,1.04755,479100000.0
2009-12-23 20:25:00,1.04765,1.0477,1.0475,1.0475,319700000.0
2009-12-23 20:30:00,1.0475,1.0477,1.0472,1.0472,338200000.0
2009-12-23 20:35:00,1.04725,1.04775,1.0471,1.04735,506100000.0
2009-12-23 20:40:00,1.0474,1.0477,1.04735,1.0476,640000000.0
2009-12-23 20:45:00,1.0476,1.0478,1.0473,1.04745,892899999.0
2009-12-23 20:50:00,1.04745,1.0475,1.04705,1.0474,299000000.0
2009-12-23 20:55:00,1.04745,1.04805,1.0471,1.04775,459900000.0
2009-12-23 21:00:00,1.0478,1.0478,1.04745,1.04765,433700000.0
2009-12-23 21:05:00,1.04765,1.0481,1.04735,1.04795,571700000.0
2009-12-23 21:10:00,1.04795,1.04795,1.04755,1.0478,363800000.0
2009-12-23 21:15:00,1.0478,1.0484,1.04775,1.04805,482900000.0
2009-12-23 21:20:00,1.04805,1.04805,1.0477,1.0478,311100000.0
2009-12-23 21:25:00,1.0478,1.0483,1.0478,1.0482,350800000.0
2009-12-23 21:30:00,1.0482,1.0482,1.04785,1.04795,351300000.0
2009-12-23 21:35:00,1.04795,1.0481,1.0478,1.04805,339400000.0
2009-12-23 21:40:00,1.04805,1.04805,1.04765,1.04775,328800001.0
2009-12-23 21:45:00,1.04775,1.04795,1.04765,1.04765,475100000.0
2009-12-23 21:50:00,1.04765,1.04815,1.0476,1.0479,407800000.0
2009-12-23 21:55:00,1.0479,1.04795,1.0476,1.0479,382500000.0
2009-12-23 22:00:00,1.0479,1.04835,1.0478,1.04835,279200000.0
2009-12-23 22:05:00,1.04835,1.04855,1.0482,1.04855,177600000.0
2009-12-23 22:10:00,1.0486,1.04865,1.0484,1.0486,236100000.0
2009-12-23 22:15:00,1.0486,1.04865,1.0483,1.0483,257400000.0
2009-12-23 22:20:00,1.0483,1.0485,1.048,1.04805,192400000.0
2009-12-23 22:25:00,1.0481,1.0481,1.0478,1.0479,253000000.0
2009-12-23 22:30:00,1.04795,1.048,1.0475,1.04755,372800000.0
2009-12-23 22:35:00,1.04765,1.0482,1.0476,1.04815,566400000.0
2009-12-23 22:40:00,1.0481,1.0483,1.04805,1.04815,828200000.0
2009-12-23 22:45:00,1.04815,1.04815,1.048,1.04805,177600000.0
2009-12-23 22:50:00,1.04805,1.0481,1.0477,1.04795,637000000.0
2009-12-23 22:55:00,1.04785,1.0483,1.04785,1.04805,379600000.0
2009-12-23 23:00:00,1.04805,1.04805,1.04785,1.04805,343700000.0
2009-12-23 23:05:00,1.04805,1.0481,1.04785,1.04805,248000000.0
2009-12-23 23:10:00,1.04805,1.04825,1.048,1.04825,112900000.0
2009-12-23 23:15:00,1.04806,1.04845,1.04805,1.04845,132000000.0
2009-12-23 23:20:00,1.04845,1.04885,1.04845,1.04885,76200000.0
2009-12-23 23:25:00,1.04885,1.04905,1.04865,1.0489,91900000.0
2009-12-23 23:30:00,1.0489,1.04895,1.04855,1.04865,110300000.0
2009-12-23 23:35:00,1.04865,1.04895,1.04855,1.04855,98100000.0
2009-12-23 23:40:00,1.04855,1.04855,1.04785,1.0481,89900000.0
2009-12-23 23:45:00,1.0481,1.04825,1.04779,1.04805,203400000.0
2009-12-23 23:50:00,1.048,1.04855,1.048,1.0483,69800000.0
2009-12-23 23:55:00,1.04825,1.04865,1.04825,1.04865,117600000.0
2009-12-24 00:00:00,1.04845,1.04845,1.04805,1.04805,57600000.0
2009-12-24 00:05:00,1.0481,1.0483,1.04805,1.0482,51600000.0
2009-12-24 00:10:00,1.0482,1.04835,1.0481,1.0483,23700000.0
2009-12-24 00:15:00,1.0483,1.04835,1.04791,1.04835,102200000.0
2009-12-24 00:20:00,1.0482,1.04845,1.04805,1.04832,57800000.0
2009-12-24 00:25:00,1.04823,1.0486,1.04812,1.04812,152700000.0
2009-12-24 00:30:00,1.0484,1.04855,1.04835,1.04845,30500000.0
2009-12-24 00:35:00,1.04845,1.0485,1.04845,1.04845,33100000.0
2009-12-24 00:40:00,1.0484,1.04845,1.04835,1.04845,17500000.0
2009-12-24 00:45:00,1.04845,1.0485,1.04835,1.0485,26500000.0
2009-12-24 00:50:00,1.0485,1.04905,1.04845,1.0489,48800000.0
2009-12-24 00:55:00,1.0489,1.049,1.04835,1.04855,67400000.0
2009-12-24 01:00:00,1.0486,1.04875,1.0484,1.04875,76400000.0
2009-12-24 01:05:00,1.04885,1.04885,1.0485,1.0485,26400000.0
2009-12-24 01:10:00,1.04865,1.04875,1.0483,1.04835,53600000.0
2009-12-24 01:15:00,1.04835,1.04865,1.04817,1.04825,158000000.0
2009-12-24 01:20:00,1.04845,1.04855,1.04823,1.04831,181200000.0
2009-12-24 01:25:00,1.0486,1.0486,1.04845,1.04845,83100000.0
2009-12-24 01:30:00,1.04845,1.04855,1.04815,1.04815,49300000.0
2009-12-24 01:35:00,1.04805,1.04825,1.04805,1.04815,25700000.0
2009-12-24 01:40:00,1.04835,1.04845,1.04805,1.04845,53300000.0
2009-12-24 01:45:00,1.04845,1.04865,1.0484,1.04855,153100000.0
2009-12-24 01:50:00,1.04855,1.0487,1.0484,1.0486,130200000.0
2009-12-24 01:55:00,1.0486,1.04875,1.0486,1.04875,66400000.0
2009-12-24 02:00:00,1.04875,1.0488,1.0484,1.0486,46600000.0
2009-12-24 02:05:00,1.0486,1.0488,1.0486,1.04865,36000000.0
2009-12-24 02:10:00,1.04845,1.04865,1.0483,1.04845,77400000.0
2009-12-24 02:15:00,1.04845,1.0485,1.04835,1.0485,53200000.0
2009-12-24 02:20:00,1.0485,1.04855,1.04845,1.04855,69200000.0
2009-12-24 02:25:00,1.04855,1.04865,1.04805,1.0486,82700000.0
2009-12-24 02:30:00,1.0486,1.0486,1.0482,1.04835,129500000.0
2009-12-24 02:35:00,1.04845,1.04865,1.04825,1.04855,72200000.0
2009-12-24 02:40:00,1.0486,1.0487,1.04855,1.04865,41900000.0
2009-12-24 02:45:00,1.04865,1.0488,1.0485,1.04875,57000000.0
2009-12-24 02:50:00,1.04875,1.049,1.04865,1.049,138200000.0
2009-12-24 02:55:00,1.04915,1.04945,1.04895,1.0492,177900000.0
2009-12-24 03:00:00,1.0492,1.0493,1.04883,1.04925,103700000.0
2009-12-24 03:05:00,1.04925,1.0494,1.0492,1.0492,109100000.0
2009-12-24 03:10:00,1.0492,1.04925,1.04895,1.04925,238200000.0
2009-12-24 03:15:00,1.04925,1.04925,1.04885,1.04895,116300000.0
2009-12-24 03:20:00,1.04895,1.04895,1.04875,1.0488,181600000.0
2009-12-24 03:25:00,1.04875,1.0488,1.04875,1.0488,47000000.0
2009-12-24 03:30:00,1.0488,1.04885,1.0488,1.0488,33600000.0
2009-12-24 03:35:00,1.0488,1.04885,1.0486,1.0486,163100000.0
2009-12-24 03:40:00,1.0486,1.04875,1.0484,1.04875,95400000.0
2009-12-24 03:45:00,1.0487,1.0487,1.04865,1.0487,156900000.0
2009-12-24 03:50:00,1.0487,1.04885,1.04865,1.04865,66100000.0
2009-12-24 03:55:00,1.04865,1.04875,1.04845,1.0485,126200000.0
2009-12-24 04:00:00,1.04855,1.04855,1.0485,1.04855,39800000.0
2009-12-24 04:05:00,1.0486,1.0486,1.04811,1.04855,112900000.0
2009-12-24 04:10:00,1.04855,1.04855,1.04804,1.0483,199900000.0
2009-12-24 04:15:00,1.04825,1.0483,1.04825,1.0483,200800000.0
2009-12-24 04:20:00,1.04803,1.0482,1.04788,1.04815,318900000.0
2009-12-24 04:25:00,1.04815,1.04825,1.0481,1.0482,250900000.0
2009-12-24 04:30:00,1.0482,1.0483,1.0481,1.04815,127400000.0
2009-12-24 04:35:00,1.04815,1.04815,1.0481,1.04815,141300000.0
2009-12-24 04:40:00,1.04815,1.04825,1.048,1.04825,100100000.0
2009-12-24 04:45:00,1.04825,1.04825,1.04805,1.0481,149100000.0
2009-12-24 04:50:00,1.0481,1.04845,1.0481,1.04825,253300000.0
2009-12-24 04:55:00,1.0484,1.04845,1.0482,1.04825,98200000.0
2009-12-24 05:00:00,1.04825,1.04845,1.0482,1.0483,73100000.0
2009-12-24 05:05:00,1.04835,1.0484,1.04825,1.0483,34200000.0
2009-12-24 05:10:00,1.04835,1.04835,1.04796,1.0483,141400000.0
2009-12-24 05:15:00,1.0483,1.0483,1.04825,1.0483,53600000.0
2009-12-24 05:20:00,1.0483,1.04835,1.04825,1.0483,53600000.0
2009-12-24 05:25:00,1.04825,1.0483,1.0482,1.0482,43200000.0
2009-12-24 05:30:00,1.0482,1.04825,1.04815,1.04825,73700000.0
2009-12-24 05:35:00,1.04825,1.04845,1.04825,1.0483,59900000.0
2009-12-24 05:40:00,1.04825,1.04845,1.0482,1.04845,248300000.0
2009-12-24 05:45:00,1.0482,1.04855,1.0482,1.04845,93900000.0
2009-12-24 05:50:00,1.04845,1.04855,1.04845,1.04845,46000000.0
2009-12-24 05:55:00,1.04845,1.04845,1.04835,1.0484,51600000.0
2009-12-24 06:00:00,1.04845,1.04885,1.0484,1.04885,69500000.0
2009-12-24 06:05:00,1.04885,1.04915,1.04827,1.04875,183900000.0
2009-12-24 06:10:00,1.04879,1.04915,1.04849,1.04895,269100000.0
2009-12-24 06:15:00,1.04895,1.04895,1.04895,1.04895,109200000.0
2009-12-24 06:20:00,1.04895,1.04895,1.04895,1.04895,45300000.0
2009-12-24 06:25:00,1.04895,1.04895,1.04895,1.04895,27600000.0
2009-12-24 06:30:00,1.04895,1.04905,1.04895,1.04905,36500000.0
2009-12-24 06:35:00,1.04905,1.04905,1.04856,1.04878,611400000.0
2009-12-24 06:40:00,1.0487,1.04905,1.04852,1.04905,508900000.0
2009-12-24 06:45:00,1.04905,1.04905,1.049,1.04905,42800000.0
2009-12-24 06:50:00,1.04905,1.04905,1.049,1.04905,44000000.0
2009-12-24 06:55:00,1.04905,1.04905,1.04895,1.04905,35200000.0
2009-12-24 07:00:00,1.04905,1.04905,1.049,1.049,32400000.0
2009-12-24 07:05:00,1.0491,1.0491,1.04852,1.04878,341600001.0
2009-12-24 07:10:00,1.049,1.04905,1.04846,1.04905,584900000.0
2009-12-24 07:15:00,1.04905,1.04905,1.04849,1.04895,218600000.0
2009-12-24 07:20:00,1.04895,1.04895,1.04857,1.0489,299500000.0
2009-12-24 07:25:00,1.04885,1.0489,1.04885,1.04885,51200000.0
2009-12-24 07:30:00,1.04885,1.04895,1.04885,1.04895,53500000.0
2009-12-24 07:35:00,1.04895,1.04895,1.0489,1.04895,15800000.0
2009-12-24 07:40:00,1.04895,1.04895,1.04852,1.04885,226700000.0
2009-12-24 07:45:00,1.04874,1.04895,1.04834,1.04885,315800000.0
2009-12-24 07:50:00,1.0488,1.04895,1.04875,1.04875,31500000.0
2009-12-24 07:55:00,1.04875,1.04885,1.04875,1.04875,74700000.0
2009-12-24 08:00:00,1.04875,1.0489,1.04875,1.0488,89200000.0
2009-12-24 08:05:00,1.0488,1.0488,1.04815,1.04815,140200000.0
2009-12-24 08:10:00,1.0484,1.0484,1.04801,1.04812,142900000.0
2009-12-24 08:15:00,1.0484,1.04855,1.0484,1.0485,40800000.0
2009-12-24 08:20:00,1.04855,1.0486,1.04825,1.04825,36800000.0
2009-12-24 08:25:00,1.0483,1.0485,1.04795,1.0485,61000000.0
2009-12-24 08:30:00,1.0481,1.0485,1.0481,1.04835,107400000.0
2009-12-24 08:35:00,1.04835,1.04835,1.04771,1.04825,276499999.0
2009-12-24 08:40:00,1.04825,1.04845,1.04825,1.04845,111300000.0
2009-12-24 08:45:00,1.04845,1.04845,1.0482,1.04845,143000000.0
2009-12-24 08:50:00,1.04855,1.04865,1.04774,1.04801,1245300000.0
2009-12-24 08:55:00,1.04825,1.04825,1.04815,1.04825,81600000.0
2009-12-24 09:00:00,1.04825,1.04845,1.04795,1.0482,162900000.0
2009-12-24 09:05:00,1.04815,1.0483,1.04805,1.0483,238500000.0
2009-12-24 09:10:00,1.0483,1.04835,1.04805,1.04805,265400000.0
2009-12-24 09:15:00,1.04805,1.0482,1.04739,1.04805,223300000.0
2009-12-24 09:20:00,1.04805,1.04805,1.0479,1.04795,124500000.0
2009-12-24 09:25:00,1.0479,1.04795,1.04716,1.0479,475800000.0
2009-12-24 09:30:00,1.0479,1.0479,1.04747,1.04785,270600000.0
2009-12-24 09:35:00,1.04785,1.04785,1.04714,1.04714,1285100000.0
2009-12-24 09:40:00,1.0478,1.04785,1.04775,1.0478,43200000.0
2009-12-24 09:45:00,1.0478,1.0478,1.0471,1.04715,421000000.0
2009-12-24 09:50:00,1.04715,1.04735,1.04715,1.04735,301900000.0
2009-12-24 09:55:00,1.04735,1.04745,1.0472,1.0474,249400000.0
2009-12-24 10:00:00,1.0474,1.0477,1.04735,1.04755,692600000.0
2009-12-24 10:05:00,1.0475,1.04765,1.0475,1.0476,204200000.0
2009-12-24 10:10:00,1.0476,1.0477,1.04745,1.0477,201900000.0
2009-12-24 10:15:00,1.0477,1.0489,1.0477,1.04855,427100000.0
2009-12-24 10:20:00,1.04855,1.04875,1.0483,1.04875,261600000.0
2009-12-24 10:25:00,1.04875,1.04905,1.0486,1.0488,306100000.0
2009-12-24 10:30:00,1.04875,1.0488,1.0483,1.04835,263700000.0
2009-12-24 10:35:00,1.04813,1.04855,1.04784,1.04855,1160500000.0
2009-12-24 10:40:00,1.04855,1.0488,1.0484,1.0487,230100000.0
2009-12-24 10:45:00,1.04865,1.04865,1.04845,1.0485,126300000.0
2009-12-24 10:50:00,1.0485,1.04865,1.0485,1.04865,79400000.0
2009-12-24 10:55:00,1.0486,1.0487,1.048,1.048,346700000.0
2009-12-24 11:00:00,1.048,1.04845,1.04795,1.04825,2107800000.0
2009-12-24 11:05:00,1.04825,1.04825,1.048,1.04805,421100000.0
2009-12-24 11:10:00,1.04805,1.0481,1.04715,1.04715,704800000.0
2009-12-24 11:15:00,1.04715,1.04765,1.0469,1.04715,692699999.0
2009-12-24 11:20:00,1.0472,1.0475,1.04715,1.0474,224600000.0
2009-12-24 11:25:00,1.0474,1.04745,1.04715,1.0472,310600000.0
2009-12-24 11:30:00,1.0472,1.0472,1.04695,1.047,323500000.0
2009-12-24 11:35:00,1.047,1.0473,1.04695,1.04725,727900000.0
2009-12-24 11:40:00,1.04725,1.0476,1.04705,1.0471,848300000.0
2009-12-24 11:45:00,1.04715,1.0472,1.0469,1.0471,304900000.0
2009-12-24 11:50:00,1.0471,1.0478,1.04695,1.04745,720800000.0
2009-12-24 11:55:00,1.04745,1.0475,1.04695,1.04695,475700000.0
2009-12-24 12:00:00,1.04695,1.04695,1.04605,1.04605,454600000.0
2009-12-24 12:05:00,1.04605,1.04645,1.046,1.04635,592500000.0
2009-12-24 12:10:00,1.04635,1.0465,1.04635,1.0464,56100000.0
2009-12-24 12:15:00,1.0464,1.04655,1.04635,1.0464,102900000.0
2009-12-24 12:20:00,1.04635,1.0464,1.04535,1.04605,552700000.0
2009-12-24 12:25:00,1.04605,1.0465,1.04595,1.04615,516100000.0
2009-12-24 12:30:00,1.04615,1.04655,1.0458,1.04655,249900000.0
2009-12-24 12:35:00,1.04655,1.0466,1.0465,1.04655,238700000.0
2009-12-24 12:40:00,1.04655,1.04735,1.04655,1.04725,471200000.0
2009-12-24 12:45:00,1.04725,1.04745,1.0471,1.04715,359100000.0
2009-12-24 12:50:00,1.04715,1.04775,1.0471,1.0476,761400000.0
2009-12-24 12:55:00,1.04765,1.04765,1.04705,1.04705,981300000.0
2009-12-24 13:00:00,1.0471,1.04715,1.04615,1.0462,883600000.0
2009-12-24 13:05:00,1.0462,1.04645,1.0461,1.04645,296500000.0
2009-12-24 13:10:00,1.04645,1.04695,1.0464,1.04675,351000000.0
2009-12-24 13:15:00,1.04675,1.04695,1.04655,1.04665,664900000.0
2009-12-24 13:20:00,1.04665,1.04685,1.04635,1.04665,1500700000.0
2009-12-24 13:25:00,1.04665,1.0468,1.0463,1.04645,629100000.0
2009-12-24 13:30:00,1.04645,1.04645,1.04565,1.046,1844100000.0
2009-12-24 13:35:00,1.04605,1.0461,1.04535,1.04575,630900000.0
2009-12-24 13:40:00,1.04575,1.04575,1.04555,1.0456,120400000.0
2009-12-24 13:45:00,1.0456,1.04675,1.0456,1.04665,393200000.0
2009-12-24 13:50:00,1.04665,1.04695,1.04555,1.04555,795100000.0
2009-12-24 13:55:00,1.04565,1.04565,1.0449,1.04565,542200000.0
2009-12-24 14:00:00,1.04555,1.0465,1.04545,1.0463,465000000.0
2009-12-24 14:05:00,1.04635,1.04655,1.04605,1.04635,330500000.0
2009-12-24 14:10:00,1.04635,1.0464,1.04575,1.04575,489300000.0
2009-12-24 14:15:00,1.0458,1.04645,1.0457,1.04645,259900000.0
2009-12-24 14:20:00,1.04645,1.0466,1.04635,1.04655,115600000.0
2009-12-24 14:25:00,1.04655,1.04665,1.04595,1.04615,137600000.0
2009-12-24 14:30:00,1.04615,1.04655,1.04575,1.0459,511200000.0
2009-12-24 14:35:00,1.0459,1.0459,1.04555,1.04575,418000000.0
2009-12-24 14:40:00,1.04575,1.04575,1.0453,1.04535,221700000.0
2009-12-24 14:45:00,1.04535,1.04555,1.0453,1.0455,166500000.0
2009-12-24 14:50:00,1.04555,1.046,1.04545,1.046,164300000.0
2009-12-24 14:55:00,1.046,1.04645,1.0453,1.0457,230200000.0
2009-12-24 15:00:00,1.0457,1.04615,1.0452,1.0454,321000000.0
2009-12-24 15:05:00,1.0454,1.0455,1.04525,1.04525,84000000.0
2009-12-24 15:10:00,1.04525,1.04535,1.0452,1.04535,125900000.0
2009-12-24 15:15:00,1.04535,1.0454,1.04495,1.0452,297300000.0
2009-12-24 15:20:00,1.0452,1.0453,1.04515,1.04525,188200000.0
2009-12-24 15:25:00,1.04525,1.04545,1.04475,1.04545,461100000.0
2009-12-24 15:30:00,1.04545,1.04625,1.0454,1.04565,389400000.0
2009-12-24 15:35:00,1.04565,1.04655,1.04565,1.04645,281000000.0
2009-12-24 15:40:00,1.0465,1.04715,1.04635,1.04705,303700000.0
2009-12-24 15:45:00,1.04705,1.04745,1.0466,1.04725,347400000.0
2009-12-24 15:50:00,1.04725,1.04845,1.047,1.04785,471200000.0
2009-12-24 15:55:00,1.04785,1.04855,1.04785,1.04845,363500000.0
2009-12-24 16:00:00,1.04845,1.04915,1.0483,1.04885,251900000.0
2009-12-24 16:05:00,1.04885,1.04885,1.04825,1.0486,473800000.0
2009-12-24 16:10:00,1.04855,1.04865,1.04835,1.0485,366300000.0
2009-12-24 16:15:00,1.04845,1.04855,1.0474,1.04765,481700000.0
2009-12-24 16:20:00,1.04765,1.04805,1.04735,1.04795,454200000.0
2009-12-24 16:25:00,1.04795,1.0484,1.0478,1.0481,356000000.0
2009-12-24 16:30:00,1.0481,1.04845,1.04748,1.04845,363000000.0
2009-12-24 16:35:00,1.04845,1.04855,1.0481,1.0482,336200000.0
2009-12-24 16:40:00,1.04825,1.04915,1.0482,1.04895,370700000.0
2009-12-24 16:45:00,1.04885,1.0489,1.0482,1.04865,740200000.0
2009-12-24 16:50:00,1.04865,1.04935,1.04865,1.0491,429200000.0
2009-12-24 16:55:00,1.04915,1.04915,1.0478,1.0478,274600000.0
2009-12-24 17:00:00,1.0478,1.04805,1.04735,1.0479,382000000.0
2009-12-24 17:05:00,1.0479,1.0483,1.0479,1.04825,147800000.0
2009-12-24 17:10:00,1.04825,1.04825,1.048,1.048,198100000.0
2009-12-24 17:15:00,1.048,1.04805,1.0476,1.0476,287800000.0
2009-12-24 17:20:00,1.04765,1.04795,1.0476,1.04795,94100000.0
2009-12-24 17:25:00,1.0479,1.04795,1.04695,1.047,325300000.0
2009-12-24 17:30:00,1.047,1.0477,1.047,1.04745,365000000.0
2009-12-24 17:35:00,1.04745,1.0481,1.04735,1.04805,298200000.0
2009-12-24 17:40:00,1.048,1.04805,1.04785,1.0479,212300000.0
2009-12-24 17:45:00,1.0479,1.0485,1.0479,1.04815,281900000.0
2009-12-24 17:50:00,1.04815,1.04845,1.04815,1.04815,236200000.0
2009-12-24 17:55:00,1.04815,1.0488,1.04795,1.04845,352600000.0
2009-12-24 18:00:00,1.04845,1.04855,1.04785,1.04805,315000000.0
2009-12-24 18:05:00,1.04805,1.04865,1.048,1.04865,183700000.0
2009-12-24 18:10:00,1.04865,1.04935,1.04855,1.04935,274500000.0
2009-12-24 18:15:00,1.04935,1.04955,1.04845,1.04845,342200000.0
2009-12-24 18:20:00,1.04845,1.04905,1.04825,1.04895,290200000.0
2009-12-24 18:25:00,1.04895,1.04895,1.0486,1.04885,157000000.0
2009-12-24 18:30:00,1.04875,1.04875,1.04845,1.04855,192500000.0
2009-12-24 18:35:00,1.04855,1.0489,1.04845,1.0489,310700000.0
2009-12-24 18:40:00,1.04895,1.04935,1.04805,1.0481,381400000.0
2009-12-24 18:45:00,1.04815,1.04825,1.04795,1.0482,64100000.0
2009-12-24 18:50:00,1.0482,1.04835,1.04805,1.0482,83500000.0
2009-12-24 18:55:00,1.0482,1.04875,1.0482,1.04865,219600000.0
2009-12-24 19:00:00,1.04865,1.0494,1.04855,1.0493,169500000.0
2009-12-24 19:05:00,1.04935,1.04945,1.04925,1.0493,192100000.0
2009-12-24 19:10:00,1.04935,1.04935,1.04925,1.04935,90500000.0
2009-12-24 19:15:00,1.04935,1.04945,1.04895,1.04905,173300000.0
2009-12-24 19:20:00,1.04905,1.0494,1.04905,1.04935,285200000.0
2009-12-24 19:25:00,1.0493,1.05055,1.04925,1.05055,438700000.0
2009-12-24 19:30:00,1.05055,1.05065,1.05005,1.0501,245900000.0
2009-12-24 19:35:00,1.05015,1.05015,1.0497,1.0498,152700000.0
2009-12-24 19:40:00,1.0498,1.05,1.04928,1.05,80900000.0
2009-12-24 19:45:00,1.04995,1.0504,1.0499,1.05015,220800000.0
2009-12-24 19:50:00,1.0502,1.0504,1.04995,1.0502,139400000.0
2009-12-24 19:55:00,1.0503,1.0503,1.04925,1.0496,368100000.0
2009-12-24 20:00:00,1.0496,1.04985,1.0494,1.0496,98900000.0
2009-12-24 20:05:00,1.0496,1.04985,1.0496,1.0498,73800000.0
2009-12-24 20:10:00,1.04967,1.04985,1.04943,1.0498,195000000.0
2009-12-24 20:15:00,1.04975,1.0499,1.04955,1.04975,61800000.0
2009-12-24 20:20:00,1.04975,1.0501,1.04942,1.0501,176500000.0
2009-12-24 20:25:00,1.0501,1.0502,1.04951,1.04985,94900000.0
2009-12-24 20:30:00,1.05015,1.0505,1.05005,1.0503,154400000.0
2009-12-24 20:35:00,1.0503,1.0505,1.0503,1.05045,141800000.0
2009-12-24 20:40:00,1.05045,1.05065,1.0502,1.0505,111100000.0
2009-12-24 20:45:00,1.05031,1.05055,1.05003,1.05045,89000000.0
2009-12-24 20:50:00,1.05045,1.0506,1.04979,1.04979,195400000.0
2009-12-24 20:55:00,1.0505,1.05055,1.05045,1.05045,122000000.0
2009-12-24 21:00:00,1.05045,1.05045,1.05015,1.05025,124300000.0
2009-12-24 21:05:00,1.05025,1.05045,1.05015,1.05035,87000000.0
2009-12-24 21:10:00,1.05035,1.05055,1.0502,1.0504,82300000.0
2009-12-24 21:15:00,1.04975,1.05045,1.04975,1.0504,173400000.0
2009-12-24 21:20:00,1.0504,1.0504,1.0502,1.0502,127100000.0
2009-12-24 21:25:00,1.05025,1.0503,1.05,1.05,78300000.0
2009-12-24 21:30:00,1.04971,1.05045,1.04947,1.05035,131000000.0
2009-12-24 21:35:00,1.05035,1.05035,1.05005,1.0501,83900000.0
2009-12-24 21:40:00,1.04972,1.05005,1.04933,1.04985,64000000.0
2009-12-24 21:45:00,1.04985,1.0501,1.04949,1.04995,93300000.0
2009-12-24 21:50:00,1.04995,1.05005,1.0495,1.05,87600000.0
2009-12-24 21:55:00,1.05,1.05025,1.04956,1.05025,114200000.0
2009-12-24 22:00:00,1.05035,1.05045,1.04962,1.04962,80700000.0
2009-12-24 22:05:00,1.05045,1.05045,1.04975,1.04985,21000000.0
2009-12-24 22:10:00,1.0497,1.0504,1.0495,1.0497,153200000.0
2009-12-24 22:15:00,1.04985,1.04985,1.04925,1.04985,72800000.0
2009-12-24 22:20:00,1.0495,1.04995,1.0493,1.04955,90300000.0
2009-12-24 22:25:00,1.04944,1.04985,1.04944,1.0496,38000000.0
2009-12-24 22:30:00,1.04946,1.0496,1.04917,1.04948,128400000.0
2009-12-24 22:35:00,1.04922,1.0496,1.04914,1.0496,165200000.0
2009-12-24 22:40:00,1.04933,1.04975,1.04928,1.0495,46800000.0
2009-12-24 22:45:00,1.04938,1.0495,1.04925,1.04925,94000000.0
2009-12-24 22:50:00,1.04931,1.04945,1.04885,1.0489,82800000.0
2009-12-24 22:55:00,1.04881,1.04887,1.04854,1.0486,97600000.0
2009-12-24 23:00:00,1.0488,1.04943,1.0484,1.04903,91400000.0
2009-12-24 23:05:00,1.0493,1.04965,1.0493,1.04955,58000000.0
2009-12-24 23:10:00,1.0496,1.04965,1.04944,1.0495,99000000.0
2009-12-24 23:15:00,1.04965,1.04965,1.04958,1.04965,41700000.0
2009-12-24 23:20:00,1.0496,1.04965,1.0495,1.0496,22200000.0
2009-12-24 23:25:00,1.04965,1.0497,1.04948,1.04965,25100000.0
2009-12-24 23:30:00,1.0496,1.04965,1.0486,1.04945,70200000.0
2009-12-24 23:35:00,1.04941,1.04959,1.04889,1.04897,153000000.0
2009-12-24 23:40:00,1.04935,1.04935,1.04865,1.04883,144800000.0
2009-12-24 23:45:00,1.0493,1.04935,1.04878,1.0489,332600000.0
2009-12-24 23:50:00,1.04935,1.04955,1.04888,1.04955,35600000.0
2009-12-24 23:55:00,1.0494,1.04961,1.04908,1.04945,72800000.0
2009-12-25 00:00:00,1.04903,1.04965,1.04881,1.04897,112000000.0
2009-12-25 00:05:00,1.04895,1.04951,1.04889,1.04948,251000000.0
2009-12-25 00:10:00,1.04943,1.04943,1.04898,1.04898,222700000.0
2009-12-25 00:15:00,1.04952,1.04952,1.04875,1.04935,281000000.0
2009-12-25 00:20:00,1.04945,1.0495,1.04849,1.04909,149000000.0
2009-12-25 00:25:00,1.04927,1.04936,1.04825,1.04884,264600000.0
2009-12-25 00:30:00,1.04923,1.0495,1.04882,1.04935,179700000.0
2009-12-25 00:35:00,1.04957,1.04965,1.04852,1.04927,277400000.0
2009-12-25 00:40:00,1.04921,1.04975,1.04837,1.04966,302300000.0
2009-12-25 00:45:00,1.04963,1.04981,1.04905,1.04962,291100000.0
2009-12-25 00:50:00,1.04985,1.05015,1.0494,1.04943,337100000.0
2009-12-25 00:55:00,1.04985,1.05032,1.04949,1.05032,292500000.0
2009-12-25 01:00:00,1.04993,1.05019,1.04945,1.04974,326100000.0
2009-12-25 01:05:00,1.04983,1.05007,1.0497,1.04977,279100000.0
2009-12-25 01:10:00,1.05012,1.05027,1.04958,1.04982,172900000.0
2009-12-25 01:15:00,1.04994,1.05028,1.04976,1.05002,199500000.0
2009-12-25 01:20:00,1.05008,1.05025,1.05,1.05008,266500000.0
2009-12-25 01:25:00,1.05008,1.0503,1.05001,1.05008,252300000.0
2009-12-25 01:30:00,1.05008,1.05021,1.04987,1.0501,309500000.0
2009-12-25 01:35:00,1.0502,1.05027,1.05,1.05008,242800000.0
2009-12-25 01:40:00,1.05015,1.0502,1.05004,1.05004,201500000.0
2009-12-25 01:45:00,1.05003,1.05017,1.04998,1.05008,264100000.0
2009-12-25 01:50:00,1.05017,1.05017,1.05002,1.0501,178000000.0
2009-12-25 01:55:00,1.05004,1.05015,1.04991,1.05003,271400000.0
2009-12-25 02:00:00,1.05002,1.0501,1.04922,1.04999,302600000.0
2009-12-25 02:05:00,1.04962,1.05013,1.0494,1.0501,106600000.0
2009-12-25 02:10:00,1.05002,1.05017,1.04969,1.05009,141300000.0
2009-12-25 02:15:00,1.05025,1.05032,1.04974,1.0498,104600000.0
2009-12-25 02:20:00,1.04998,1.05023,1.04975,1.04992,85299999.0
2009-12-25 02:25:00,1.05013,1.05013,1.04939,1.04939,77000000.0
2009-12-25 02:30:00,1.04942,1.04993,1.04942,1.04993,119000000.0
2009-12-25 02:35:00,1.0499,1.04993,1.0495,1.04963,109700000.0
2009-12-25 02:40:00,1.04997,1.04997,1.04925,1.0497,84700000.0
2009-12-25 02:45:00,1.04968,1.04975,1.04907,1.04934,120700000.0
2009-12-25 02:50:00,1.04939,1.04939,1.04868,1.04891,226400000.0
2009-12-25 02:55:00,1.04868,1.04868,1.04729,1.04779,114500000.0
2009-12-25 03:00:00,1.0487,1.0487,1.04766,1.0478,112000000.0
2009-12-25 03:05:00,1.04786,1.04841,1.04727,1.04831,146100000.0
2009-12-25 03:10:00,1.04846,1.0496,1.04838,1.04954,126200000.0
2009-12-25 03:15:00,1.04907,1.04909,1.04843,1.0486,274300000.0
2009-12-25 03:20:00,1.0487,1.04896,1.04844,1.04858,191699998.0
2009-12-25 03:25:00,1.0489,1.0489,1.04843,1.0486,162600000.0
2009-12-25 03:30:00,1.04869,1.04903,1.04852,1.04869,79000000.0
2009-12-25 03:35:00,1.04862,1.04923,1.04855,1.04865,183000000.0
2009-12-25 03:40:00,1.04873,1.04902,1.04852,1.049,115300000.0
2009-12-25 03:45:00,1.04909,1.04927,1.04884,1.04919,55300000.0
2009-12-25 03:50:00,1.04878,1.04925,1.04852,1.04911,136500000.0
2009-12-25 03:55:00,1.04885,1.04912,1.04799,1.04912,350900000.0
2009-12-25 04:00:00,1.04875,1.04926,1.04854,1.04918,205500001.0
2009-12-25 04:05:00,1.04882,1.04901,1.04875,1.04887,207000000.0
2009-12-25 04:10:00,1.0487,1.04921,1.04845,1.04915,582000000.0
2009-12-25 04:15:00,1.04878,1.04934,1.04864,1.04879,413799999.0
2009-12-25 04:20:00,1.04931,1.04931,1.04879,1.04894,292600000.0
2009-12-25 04:25:00,1.04883,1.04928,1.0486,1.04928,190600000.0
2009-12-25 04:30:00,1.04917,1.04925,1.04856,1.04858,455599999.0
2009-12-25 04:35:00,1.04883,1.04923,1.04861,1.04923,371100000.0
2009-12-25 04:40:00,1.04875,1.04912,1.04825,1.04903,274800000.0
2009-12-25 04:45:00,1.04885,1.04934,1.04857,1.04901,691900001.0
2009-12-25 04:50:00,1.049,1.049,1.04868,1.0489,401000000.0
2009-12-25 04:55:00,1.04888,1.04915,1.04859,1.04872,1202799999.0
2009-12-25 05:00:00,1.04877,1.04933,1.04847,1.04902,575500000.0
2009-12-25 05:05:00,1.0491,1.04943,1.04902,1.04925,1194700000.0
2009-12-25 05:10:00,1.0485,1.04927,1.04825,1.04927,738000001.0
2009-12-25 05:15:00,1.04895,1.04926,1.04808,1.04848,909600000.0
2009-12-25 05:20:00,1.04856,1.04918,1.04839,1.04898,635300000.0
2009-12-25 05:25:00,1.04798,1.04911,1.04792,1.04866,672099999.0
2009-12-25 05:30:00,1.04855,1.04908,1.0482,1.04835,329100000.0
2009-12-25 05:35:00,1.04838,1.04867,1.0476,1.04862,457700001.0
2009-12-25 05:40:00,1.04855,1.04928,1.04852,1.04858,771800000.0
2009-12-25 05:45:00,1.04747,1.04805,1.04735,1.04748,476700000.0
2009-12-25 05:50:00,1.04803,1.04806,1.04722,1.04745,519200000.0
2009-12-25 05:55:00,1.0474,1.04755,1.04711,1.04711,601300000.0
2009-12-25 06:00:00,1.04739,1.04758,1.04722,1.04737,435600000.0
2009-12-25 06:05:00,1.04736,1.04753,1.04731,1.04735,470800000.0
2009-12-25 06:10:00,1.04742,1.04755,1.0473,1.04747,617800000.0
2009-12-25 06:15:00,1.0475,1.04795,1.04745,1.04747,483500000.0
2009-12-25 06:20:00,1.04714,1.04753,1.04709,1.04742,480899998.0
2009-12-25 06:25:00,1.04745,1.04753,1.04713,1.04741,555300000.0
2009-12-25 06:30:00,1.04742,1.04755,1.04714,1.0475,784099999.0
2009-12-25 06:35:00,1.04717,1.0476,1.04717,1.04755,766200001.0
2009-12-25 06:40:00,1.04907,1.04907,1.04739,1.04751,483100001.0
2009-12-25 06:45:00,1.04734,1.04779,1.04732,1.04742,485800000.0
2009-12-25 06:50:00,1.04798,1.04802,1.04745,1.04755,664200000.0
2009-12-25 06:55:00,1.04785,1.048,1.0475,1.04753,371300000.0
2009-12-25 07:00:00,1.04839,1.04855,1.04732,1.04776,477700000.0
2009-12-25 07:05:00,1.04752,1.04802,1.04752,1.04754,636600001.0
2009-12-25 07:10:00,1.0475,1.04858,1.04747,1.0484,1104300000.0
2009-12-25 07:15:00,1.0481,1.04832,1.04798,1.04812,1458600002.0
2009-12-25 07:20:00,1.0485,1.04855,1.04764,1.04815,1328700000.0
2009-12-25 07:25:00,1.04809,1.04816,1.04723,1.04753,825800000.0
2009-12-25 07:30:00,1.0475,1.04785,1.04745,1.04746,383799999.0
2009-12-25 07:35:00,1.04752,1.04755,1.04707,1.0475,477300000.0
2009-12-25 07:40:00,1.04748,1.04812,1.04747,1.0475,468500000.0
2009-12-25 07:45:00,1.04757,1.0487,1.04757,1.04847,428500000.0
2009-12-25 07:50:00,1.04845,1.04869,1.04829,1.04829,629100001.0
2009-12-25 07:55:00,1.04845,1.0487,1.04767,1.0481,784599999.0
2009-12-25 08:00:00,1.04806,1.04845,1.04805,1.0483,804800000.0
2009-12-25 08:05:00,1.04844,1.04935,1.04806,1.0493,549100001.0
2009-12-25 08:10:00,1.04856,1.04949,1.04816,1.04925,664000000.0
2009-12-25 08:15:00,1.04936,1.04973,1.04716,1.04811,739300000.0
2009-12-25 08:20:00,1.04892,1.04937,1.04743,1.04937,1046100000.0
2009-12-25 08:25:00,1.0494,1.04946,1.04805,1.04928,894800001.0
2009-12-25 08:30:00,1.04866,1.04961,1.04853,1.04891,705500000.0
2009-12-25 08:35:00,1.0489,1.04945,1.04885,1.04922,499500000.0
2009-12-25 08:40:00,1.04948,1.04972,1.04916,1.04939,797799999.0
2009-12-25 08:45:00,1.04905,1.04976,1.04901,1.04937,1198700002.0
2009-12-25 08:50:00,1.04967,1.04974,1.04902,1.04937,1309699998.0
2009-12-25 08:55:00,1.04971,1.04974,1.04919,1.04925,963099999.0
2009-12-25 09:00:00,1.04961,1.04967,1.04913,1.04922,1385700002.0
2009-12-25 09:05:00,1.04902,1.04944,1.04892,1.04913,933700000.0
2009-12-25 09:10:00,1.04932,1.04966,1.04905,1.04913,666599999.0
2009-12-25 09:15:00,1.04947,1.04997,1.0491,1.04932,978499999.0
2009-12-25 09:20:00,1.04929,1.04973,1.04912,1.04945,798400000.0
2009-12-25 09:25:00,1.04923,1.05004,1.04903,1.04988,1598599999.0
2009-12-25 09:30:00,1.04952,1.04969,1.04895,1.04927,894100000.0
2009-12-25 09:35:00,1.04955,1.04955,1.04918,1.04922,1222999999.0
2009-12-25 09:40:00,1.04918,1.0497,1.04918,1.04938,1253400002.0
2009-12-25 09:45:00,1.04972,1.04972,1.04902,1.04912,1192900000.0
2009-12-25 09:50:00,1.04973,1.04973,1.049,1.04929,1357600001.0
2009-12-25 09:55:00,1.04913,1.0493,1.04893,1.04893,1480000002.0
2009-12-25 10:00:00,1.04977,1.04985,1.04919,1.04925,1559899999.0
2009-12-25 10:05:00,1.04908,1.04942,1.04893,1.04939,1390500000.0
2009-12-25 10:10:00,1.0497,1.04973,1.0491,1.04926,1581100000.0
2009-12-25 10:15:00,1.04955,1.04975,1.04912,1.04929,1428599999.0
2009-12-25 10:20:00,1.04975,1.04977,1.04922,1.0497,1654000001.0
2009-12-25 10:25:00,1.0497,1.04983,1.04923,1.04949,1020999999.0
2009-12-25 10:30:00,1.04968,1.04974,1.04915,1.04934,1412599999.0
2009-12-25 10:35:00,1.04966,1.04979,1.04914,1.04962,1819199999.0
2009-12-25 10:40:00,1.04975,1.04979,1.04915,1.04959,1197699999.0
2009-12-25 10:45:00,1.0495,1.04968,1.04913,1.04937,939699999.0
2009-12-25 10:50:00,1.04968,1.04968,1.04919,1.0492,1316399996.0
2009-12-25 10:55:00,1.04928,1.04975,1.04916,1.04925,1272600000.0
2009-12-25 11:00:00,1.04957,1.04971,1.04914,1.04938,1026900000.0
2009-12-25 11:05:00,1.04965,1.04976,1.04919,1.04976,1140600000.0
2009-12-25 11:10:00,1.04952,1.04976,1.04926,1.04927,1259200000.0
2009-12-25 11:15:00,1.04918,1.04972,1.04918,1.04933,1705500000.0
2009-12-25 11:20:00,1.04972,1.04972,1.04919,1.04922,1473299998.0
2009-12-25 11:25:00,1.04928,1.04965,1.04918,1.04949,1111199999.0
2009-12-25 11:30:00,1.04962,1.04974,1.04915,1.04937,1193500001.0
2009-12-25 11:35:00,1.04968,1.04976,1.04927,1.04948,1024400000.0
2009-12-25 11:40:00,1.04957,1.04972,1.04921,1.04921,1089099999.0
2009-12-25 11:45:00,1.04975,1.04975,1.04918,1.04956,1193500000.0
2009-12-25 11:50:00,1.04924,1.04978,1.04924,1.04966,1010300000.0
2009-12-25 11:55:00,1.04963,1.04985,1.04922,1.04924,1047299999.0
2009-12-25 12:00:00,1.0494,1.04974,1.0491,1.04966,1115400000.0
2009-12-25 12:05:00,1.04923,1.04975,1.04916,1.04936,1169199999.0
2009-12-25 12:10:00,1.04975,1.04975,1.04918,1.04942,887100002.0
2009-12-25 12:15:00,1.04959,1.04985,1.0492,1.04977,1249300000.0
2009-12-25 12:20:00,1.04974,1.04981,1.04919,1.04924,1373200000.0
2009-12-25 12:25:00,1.04936,1.04971,1.0492,1.0492,1664100001.0
2009-12-25 12:30:00,1.04942,1.04975,1.04914,1.04924,707600000.0
2009-12-25 12:35:00,1.04963,1.04971,1.04918,1.04969,1944000002.0
2009-12-25 12:40:00,1.04961,1.04972,1.04924,1.04936,861100000.0
2009-12-25 12:45:00,1.04965,1.04971,1.04913,1.04946,1045700002.0
2009-12-25 12:50:00,1.04966,1.0497,1.0492,1.0492,998699999.0
2009-12-25 12:55:00,1.04972,1.04973,1.04917,1.04943,949100000.0
2009-12-25 13:00:00,1.04964,1.04969,1.0492,1.0492,872700001.0
2009-12-25 13:05:00,1.04969,1.04974,1.04923,1.04948,759300000.0
2009-12-25 13:10:00,1.04983,1.04985,1.04918,1.04927,773299999.0
2009-12-25 13:15:00,1.04978,1.04978,1.04915,1.04977,715800000.0
2009-12-25 13:20:00,1.04957,1.04979,1.04922,1.04973,779300000.0
2009-12-25 13:25:00,1.04943,1.04975,1.04914,1.0497,962500000.0
2009-12-25 13:30:00,1.04932,1.04972,1.04914,1.04952,480000000.0
2009-12-25 13:35:00,1.04966,1.04972,1.04919,1.04922,342400000.0
2009-12-25 13:40:00,1.04964,1.04971,1.04922,1.04938,570600001.0
2009-12-25 13:45:00,1.04978,1.04983,1.04907,1.04975,762500000.0
2009-12-25 13:50:00,1.04969,1.04983,1.04913,1.0498,601100001.0
2009-12-25 13:55:00,1.04974,1.04983,1.04919,1.04941,554100000.0
2009-12-25 14:00:00,1.04973,1.04981,1.04916,1.04977,495000000.0
2009-12-25 14:05:00,1.0497,1.04978,1.04919,1.04938,772300002.0
2009-12-25 14:10:00,1.04976,1.04983,1.04944,1.04975,693800000.0
2009-12-25 14:15:00,1.04975,1.04985,1.04914,1.04914,911700000.0
2009-12-25 14:20:00,1.04978,1.04983,1.04911,1.04911,582600000.0
2009-12-25 14:25:00,1.04975,1.04983,1.04973,1.04977,330100000.0
2009-12-25 14:30:00,1.04914,1.04985,1.04914,1.04985,627400000.0
2009-12-25 14:35:00,1.04978,1.04978,1.04922,1.04963,717800000.0
2009-12-25 14:40:00,1.04975,1.04983,1.04939,1.04978,543100000.0
2009-12-25 14:45:00,1.04966,1.04976,1.04912,1.04966,868600000.0
2009-12-25 14:50:00,1.04973,1.04983,1.04917,1.0498,709799999.0
2009-12-25 14:55:00,1.04977,1.04983,1.04907,1.04973,831100001.0
2009-12-25 15:00:00,1.04975,1.04981,1.04939,1.04967,972499998.0
2009-12-25 15:05:00,1.0497,1.04983,1.04921,1.04975,867900000.0
2009-12-25 15:10:00,1.04973,1.04983,1.04915,1.04977,688399999.0
2009-12-25 15:15:00,1.04972,1.04987,1.04905,1.0498,482900000.0
2009-12-25 15:20:00,1.04983,1.04983,1.04916,1.04977,672800001.0
2009-12-25 15:25:00,1.0497,1.04988,1.04917,1.04953,830000002.0
2009-12-25 15:30:00,1.0498,1.04983,1.04968,1.04978,1302899999.0
2009-12-25 15:35:00,1.04978,1.04985,1.04919,1.04975,650600000.0
2009-12-25 15:40:00,1.04968,1.04978,1.04912,1.04948,730500000.0
2009-12-25 15:45:00,1.04974,1.04983,1.04919,1.04967,508900000.0
2009-12-25 15:50:00,1.04977,1.04985,1.04922,1.04969,909800001.0
2009-12-25 15:55:00,1.04942,1.04997,1.04936,1.04988,1037500000.0
2009-12-25 16:00:00,1.0498,1.04983,1.0497,1.04978,486300000.0
2009-12-25 16:05:00,1.04971,1.04973,1.04922,1.04948,991299999.0
2009-12-25 16:10:00,1.04964,1.0498,1.04942,1.04977,853200001.0
2009-12-25 16:15:00,1.0497,1.0498,1.04917,1.04954,598000001.0
2009-12-25 16:20:00,1.04975,1.04983,1.04942,1.04975,431000000.0
2009-12-25 16:25:00,1.04975,1.04983,1.04913,1.04975,1365000001.0
2009-12-25 16:30:00,1.04975,1.04983,1.04968,1.0498,963200001.0
2009-12-25 16:35:00,1.0498,1.04983,1.04916,1.04975,857900000.0
2009-12-25 16:40:00,1.04939,1.0498,1.04913,1.04968,766500000.0
2009-12-25 16:45:00,1.04973,1.0498,1.04913,1.04978,874999998.0
2009-12-25 16:50:00,1.04975,1.04983,1.04918,1.04971,944500000.0
2009-12-25 16:55:00,1.04973,1.04983,1.04945,1.04975,1037500000.0
2009-12-25 17:00:00,1.04975,1.04985,1.0491,1.04975,632400001.0
2009-12-25 17:05:00,1.04975,1.04983,1.04916,1.04977,539800001.0
2009-12-25 17:10:00,1.0498,1.04985,1.04912,1.04977,748000001.0
2009-12-25 17:15:00,1.04977,1.04983,1.04921,1.04978,940300001.0
2009-12-25 17:20:00,1.04978,1.04983,1.04913,1.04975,1117299997.0
2009-12-25 17:25:00,1.04977,1.04985,1.04915,1.04915,689300000.0
2009-12-25 17:30:00,1.04978,1.04988,1.04914,1.04914,473700000.0
2009-12-25 17:35:00,1.04975,1.0498,1.04917,1.04917,455000000.0
2009-12-25 17:40:00,1.0498,1.04985,1.04973,1.04973,610599999.0
2009-12-25 17:45:00,1.04912,1.04983,1.04912,1.04978,944400001.0
2009-12-25 17:50:00,1.04967,1.0498,1.04918,1.04973,1198700002.0
2009-12-25 17:55:00,1.04966,1.04983,1.04909,1.04977,1365900000.0
2009-12-25 18:00:00,1.04978,1.04988,1.0497,1.04978,1202199998.0
2009-12-25 18:05:00,1.0498,1.0498,1.04915,1.0498,653500000.0
2009-12-25 18:10:00,1.0498,1.04983,1.04913,1.04975,872999999.0
2009-12-25 18:15:00,1.04975,1.04985,1.04911,1.04975,889599999.0
2009-12-25 18:20:00,1.04977,1.04983,1.04914,1.04975,1015500001.0
2009-12-25 18:25:00,1.04975,1.04983,1.0491,1.04977,985900000.0
2009-12-25 18:30:00,1.04977,1.04983,1.04917,1.04978,479900000.0
2009-12-25 18:35:00,1.04978,1.04983,1.0492,1.04977,503100000.0
2009-12-25 18:40:00,1.04975,1.04985,1.04907,1.04977,782300000.0
2009-12-25 18:45:00,1.0498,1.04983,1.0492,1.04975,703800000.0
2009-12-25 18:50:00,1.04977,1.0498,1.04913,1.04975,284700000.0
2009-12-25 18:55:00,1.04977,1.0498,1.04913,1.04978,425000000.0
2009-12-25 19:00:00,1.04975,1.04983,1.0492,1.04968,540000000.0
2009-12-25 19:05:00,1.04975,1.04985,1.0491,1.0491,593800001.0
2009-12-25 19:10:00,1.0497,1.04978,1.04917,1.04917,372400001.0
2009-12-25 19:15:00,1.04975,1.0498,1.04968,1.04977,372500001.0
2009-12-25 19:20:00,1.04916,1.0498,1.04916,1.0498,160300000.0
2009-12-25 19:25:00,1.04918,1.0498,1.04918,1.04977,389100000.0
2009-12-25 19:30:00,1.0497,1.0498,1.0492,1.0498,227600000.0
2009-12-25 19:35:00,1.04973,1.0498,1.04914,1.04973,243300000.0
2009-12-25 19:40:00,1.04973,1.04975,1.0491,1.04973,257700000.0
2009-12-25 19:45:00,1.04973,1.04978,1.0492,1.04978,241200000.0
2009-12-25 19:50:00,1.04975,1.04978,1.04924,1.04973,333800000.0
2009-12-25 19:55:00,1.04975,1.04985,1.04916,1.04977,284700000.0
2009-12-25 20:00:00,1.04973,1.04985,1.04913,1.04985,426200000.0
2009-12-25 20:05:00,1.04985,1.04985,1.04909,1.0497,423999999.0
2009-12-25 20:10:00,1.04973,1.0498,1.04916,1.04973,185700000.0
2009-12-25 20:15:00,1.04975,1.0498,1.04921,1.04973,192100000.0
2009-12-25 20:20:00,1.04975,1.0498,1.04916,1.04968,350000001.0
2009-12-25 20:25:00,1.04973,1.04983,1.04911,1.04973,336299999.0
2009-12-25 20:30:00,1.04973,1.0498,1.04915,1.04975,325600000.0
2009-12-25 20:35:00,1.04975,1.04978,1.04904,1.04969,120600000.0
2009-12-25 20:40:00,1.04975,1.04978,1.0491,1.04964,360700000.0
2009-12-25 20:45:00,1.04975,1.04977,1.04909,1.04962,364700000.0
2009-12-25 20:50:00,1.04973,1.04978,1.04906,1.04906,365400000.0
2009-12-25 20:55:00,1.04973,1.04978,1.0497,1.04975,362700000.0
2009-12-25 21:00:00,1.04908,1.04975,1.04908,1.04973,275400000.0
2009-12-25 21:05:00,1.04932,1.0498,1.04932,1.04975,228800000.0
2009-12-25 21:10:00,1.04975,1.0498,1.04934,1.04973,295200000.0
2009-12-25 21:15:00,1.04975,1.04985,1.04915,1.04975,396100000.0
2009-12-25 21:20:00,1.04975,1.04983,1.04912,1.04978,77100000.0
2009-12-25 21:25:00,1.04978,1.0498,1.04914,1.04978,133500001.0
2009-12-25 21:30:00,1.04978,1.04985,1.0491,1.04978,274699999.0
2009-12-25 21:35:00,1.04978,1.04978,1.04918,1.04973,57300000.0
2009-12-25 21:40:00,1.04975,1.0498,1.04931,1.04975,132900000.0
2009-12-25 21:45:00,1.04977,1.04977,1.04921,1.04975,63100000.0
2009-12-25 21:50:00,1.04975,1.0498,1.04924,1.04978,172400000.0
2009-12-25 21:55:00,1.04978,1.04985,1.04922,1.04985,88600000.0
2009-12-25 22:00:00,1.04985,1.04985,1.04934,1.04983,36300000.0
2009-12-25 22:05:00,1.04983,1.04985,1.04913,1.04966,95900000.0
2009-12-25 22:10:00,1.04977,1.04983,1.04917,1.04972,205900000.0
2009-12-25 22:15:00,1.0498,1.0498,1.04914,1.04969,177000000.0
2009-12-25 22:20:00,1.0498,1.04984,1.04914,1.04914,353900000.0
2009-12-25 22:25:00,1.04977,1.04983,1.0497,1.04975,338800000.0
2009-12-25 22:30:00,1.0497,1.04978,1.04919,1.04973,337300000.0
2009-12-25 22:35:00,1.04968,1.04983,1.04912,1.04975,414999999.0
2009-12-25 22:40:00,1.04968,1.0498,1.04912,1.04977,158400000.0
2009-12-25 22:45:00,1.04969,1.04975,1.0491,1.04973,169800000.0
2009-12-25 22:50:00,1.04973,1.04983,1.04909,1.04975,411100000.0
2009-12-25 22:55:00,1.04975,1.04977,1.04912,1.04973,175300000.0
2009-12-25 23:00:00,1.04973,1.04983,1.04907,1.04977,500399999.0
2009-12-25 23:05:00,1.04977,1.0498,1.04911,1.04975,227800000.0
2009-12-25 23:10:00,1.04975,1.04983,1.04915,1.04978,331500000.0
2009-12-25 23:15:00,1.04978,1.0498,1.04917,1.04975,104900000.0
2009-12-25 23:20:00,1.04975,1.04983,1.04912,1.04978,343800000.0
2009-12-25 23:25:00,1.04978,1.0498,1.04914,1.04977,199500000.0
2009-12-25 23:30:00,1.04978,1.04978,1.04924,1.04977,153400000.0
2009-12-25 23:35:00,1.04977,1.04983,1.04915,1.04978,379200000.0
2009-12-25 23:40:00,1.04975,1.0498,1.04913,1.04975,615399998.0
2009-12-25 23:45:00,1.04977,1.04985,1.04897,1.0491,876200000.0
2009-12-25 23:50:00,1.04975,1.0498,1.04917,1.04917,179500000.0
2009-12-25 23:55:00,1.0498,1.04985,1.04912,1.04912,201700000.0
2009-12-28 00:00:00,1.048,1.04816,1.04782,1.04791,123500000.0
2009-12-28 00:05:00,1.04784,1.04841,1.04782,1.04832,123500000.0
2009-12-28 00:10:00,1.04831,1.0486,1.04824,1.04828,123500000.0
2009-12-28 00:15:00,1.04826,1.04838,1.04826,1.04834,123500000.0
2009-12-28 00:20:00,1.04837,1.04847,1.04828,1.04844,123500000.0
2009-12-28 00:25:00,1.04845,1.0485,1.04837,1.0484,123500000.0
2009-12-28 00:30:00,1.04839,1.04847,1.04839,1.04841,123500000.0
2009-12-28 00:35:00,1.0484,1.04904,1.0484,1.04863,123500000.0
2009-12-28 00:40:00,1.04865,1.04898,1.04863,1.0488,123500000.0
2009-12-28 00:45:00,1.04872,1.04903,1.04862,1.04874,123500000.0
2009-12-28 00:50:00,1.04875,1.04886,1.04866,1.04871,123500000.0
2009-12-28 00:55:00,1.04872,1.04874,1.04823,1.04833,123500000.0
2009-12-28 01:00:00,1.04834,1.04865,1.04834,1.04862,123500000.0
2009-12-28 01:05:00,1.04864,1.04896,1.04848,1.04887,123500000.0
2009-12-28 01:10:00,1.04886,1.04955,1.04886,1.04903,123500000.0
2009-12-28 01:15:00,1.04904,1.04908,1.04891,1.04904,123500000.0
2009-12-28 01:20:00,1.04905,1.04908,1.04891,1.04902,123500000.0
2009-12-28 01:25:00,1.04901,1.04901,1.04884,1.04886,123500000.0
2009-12-28 01:30:00,1.04883,1.04883,1.0485,1.04875,123500000.0
2009-12-28 01:35:00,1.04873,1.04885,1.04871,1.04883,123500000.0
2009-12-28 01:40:00,1.04885,1.0489,1.0488,1.04884,123500000.0
2009-12-28 01:45:00,1.04882,1.04882,1.04823,1.04848,123500000.0
2009-12-28 01:50:00,1.04847,1.04997,1.04836,1.04993,123500000.0
2009-12-28 01:55:00,1.0499,1.04997,1.04962,1.04964,123500000.0
2009-12-28 02:00:00,1.04835,1.04865,1.0482,1.04855,98100000.0
2009-12-28 02:05:00,1.04855,1.04895,1.04855,1.04895,154500000.0
2009-12-28 02:10:00,1.04895,1.04955,1.0488,1.049,184600000.0
2009-12-28 02:15:00,1.04905,1.04905,1.04885,1.04895,139200000.0
2009-12-28 02:20:00,1.04895,1.04895,1.04885,1.0489,102500000.0
2009-12-28 02:25:00,1.0489,1.0489,1.04885,1.04885,77400000.0
2009-12-28 02:30:00,1.0488,1.0488,1.0484,1.04865,514800000.0
2009-12-28 02:35:00,1.04865,1.0488,1.04855,1.04875,157200000.0
2009-12-28 02:40:00,1.04875,1.04885,1.0487,1.0488,64800000.0
2009-12-28 02:45:00,1.0488,1.0488,1.04815,1.0483,273800000.0
2009-12-28 02:50:00,1.04825,1.04995,1.0482,1.0499,300300000.0
2009-12-28 02:55:00,1.04995,1.04995,1.0497,1.0497,148100000.0
2009-12-28 03:00:00,1.0497,1.0497,1.04945,1.04955,167700000.0
2009-12-28 03:05:00,1.04955,1.04975,1.04955,1.04975,236500000.0
2009-12-28 03:10:00,1.04975,1.04985,1.04975,1.04985,63300000.0
2009-12-28 03:15:00,1.04985,1.04995,1.04945,1.0495,144300000.0
2009-12-28 03:20:00,1.0495,1.0495,1.0488,1.04885,77400000.0
2009-12-28 03:25:00,1.0489,1.04895,1.0486,1.0486,97100000.0
2009-12-28 03:30:00,1.0486,1.04865,1.0484,1.04845,74400000.0
2009-12-28 03:35:00,1.04845,1.04875,1.0484,1.04865,105600000.0
2009-12-28 03:40:00,1.04865,1.04865,1.0481,1.0483,185000000.0
2009-12-28 03:45:00,1.0483,1.04835,1.04805,1.04805,92000000.0
2009-12-28 03:50:00,1.04805,1.04815,1.04795,1.04795,179800000.0
2009-12-28 03:55:00,1.04795,1.04795,1.04775,1.0478,126400000.0
2009-12-28 04:00:00,1.0478,1.0478,1.04748,1.04754,47200000.0
2009-12-28 04:05:00,1.0478,1.0479,1.04775,1.04785,58900000.0
2009-12-28 04:10:00,1.04785,1.0479,1.0478,1.04785,132400000.0
2009-12-28 04:15:00,1.04785,1.04785,1.04743,1.0477,83800000.0
2009-12-28 04:20:00,1.0477,1.0477,1.0472,1.0472,124400000.0
2009-12-28 04:25:00,1.0473,1.0473,1.04715,1.0472,57600000.0
2009-12-28 04:30:00,1.0472,1.0472,1.04715,1.0472,51200000.0
2009-12-28 04:35:00,1.0472,1.0472,1.04678,1.04702,75200000.0
2009-12-28 04:40:00,1.0472,1.0473,1.04684,1.04684,477000000.0
2009-12-28 04:45:00,1.04725,1.04725,1.04725,1.04725,26000000.0
2009-12-28 04:50:00,1.04697,1.0472,1.04615,1.0463,178200000.0
2009-12-28 04:55:00,1.0463,1.0465,1.04615,1.04645,160400000.0
2009-12-28 05:00:00,1.04645,1.04645,1.04597,1.0462,217500000.0
2009-12-28 05:05:00,1.04615,1.0462,1.04572,1.04595,286700000.0
2009-12-28 05:10:00,1.04595,1.04625,1.0458,1.0462,129500000.0
2009-12-28 05:15:00,1.04615,1.04625,1.0459,1.04615,120600000.0
2009-12-28 05:20:00,1.04615,1.0462,1.0461,1.0462,66000000.0
2009-12-28 05:25:00,1.0462,1.0462,1.04586,1.0462,54000000.0
2009-12-28 05:30:00,1.0462,1.0463,1.04615,1.04625,46400000.0
2009-12-28 05:35:00,1.04635,1.04655,1.04625,1.04655,129500000.0
2009-12-28 05:40:00,1.0467,1.04705,1.04664,1.04672,215100000.0
2009-12-28 05:45:00,1.047,1.047,1.04641,1.0466,104100000.0
2009-12-28 05:50:00,1.04685,1.04685,1.0464,1.04685,132000000.0
2009-12-28 05:55:00,1.04685,1.04685,1.04612,1.04655,627800000.0
2009-12-28 06:00:00,1.04655,1.04695,1.0464,1.04685,193000000.0
2009-12-28 06:05:00,1.0469,1.04695,1.04685,1.0469,123400000.0
2009-12-28 06:10:00,1.047,1.04705,1.04663,1.0469,130800000.0
2009-12-28 06:15:00,1.04705,1.04705,1.04685,1.04695,60400000.0
2009-12-28 06:20:00,1.04695,1.04715,1.04685,1.0469,114900000.0
2009-12-28 06:25:00,1.0469,1.04735,1.0466,1.0466,182800000.0
2009-12-28 06:30:00,1.0466,1.04695,1.04655,1.04675,120200000.0
2009-12-28 06:35:00,1.04675,1.04715,1.0467,1.04675,125500000.0
2009-12-28 06:40:00,1.04675,1.0469,1.04675,1.0469,48000000.0
2009-12-28 06:45:00,1.0469,1.0469,1.04655,1.0466,156000000.0
2009-12-28 06:50:00,1.04665,1.0468,1.04665,1.04675,114800000.0
2009-12-28 06:55:00,1.04675,1.04675,1.04665,1.04665,63200000.0
2009-12-28 07:00:00,1.0467,1.0467,1.04622,1.04655,136700000.0
2009-12-28 07:05:00,1.04628,1.04655,1.0461,1.04635,188500000.0
2009-12-28 07:10:00,1.04635,1.0464,1.0456,1.04585,128800000.0
2009-12-28 07:15:00,1.0458,1.04595,1.0458,1.04585,63100000.0
2009-12-28 07:20:00,1.04585,1.0459,1.04562,1.04585,91000000.0
2009-12-28 07:25:00,1.04585,1.04595,1.04566,1.04568,177500000.0
2009-12-28 07:30:00,1.04595,1.04625,1.04585,1.04615,69000000.0
2009-12-28 07:35:00,1.04615,1.0463,1.0461,1.0463,142200000.0
2009-12-28 07:40:00,1.0463,1.0466,1.04598,1.0466,90000000.0
2009-12-28 07:45:00,1.0466,1.04695,1.04645,1.0465,147800000.0
2009-12-28 07:50:00,1.0465,1.04675,1.0465,1.04675,38400000.0
2009-12-28 07:55:00,1.0467,1.04675,1.04645,1.04675,152300000.0
2009-12-28 08:00:00,1.04685,1.047,1.0462,1.0469,272200000.0
2009-12-28 08:05:00,1.0469,1.04715,1.0463,1.0464,175200000.0
2009-12-28 08:10:00,1.04645,1.0467,1.04635,1.04665,185000000.0
2009-12-28 08:15:00,1.04665,1.04695,1.04655,1.0469,122400000.0
2009-12-28 08:20:00,1.04685,1.04715,1.04642,1.04715,149600000.0
2009-12-28 08:25:00,1.0471,1.04715,1.047,1.04705,66700000.0
2009-12-28 08:30:00,1.04705,1.04715,1.047,1.04715,70100000.0
2009-12-28 08:35:00,1.0469,1.04715,1.04648,1.04715,408800000.0
2009-12-28 08:40:00,1.04694,1.04715,1.04642,1.04715,367000000.0
2009-12-28 08:45:00,1.0471,1.0476,1.0471,1.0476,152500000.0
2009-12-28 08:50:00,1.0476,1.0476,1.0468,1.0476,162200000.0
2009-12-28 08:55:00,1.04755,1.0476,1.04625,1.04665,150800000.0
2009-12-28 09:00:00,1.0466,1.04755,1.0466,1.04745,534500000.0
2009-12-28 09:05:00,1.04745,1.0477,1.04745,1.0477,126500000.0
2009-12-28 09:10:00,1.0477,1.0482,1.0477,1.0482,145500000.0
2009-12-28 09:15:00,1.0482,1.04825,1.04795,1.0481,228300000.0
2009-12-28 09:20:00,1.0481,1.0481,1.04722,1.04772,487100003.0
2009-12-28 09:25:00,1.04795,1.0482,1.04795,1.04815,116000000.0
2009-12-28 09:30:00,1.0482,1.049,1.04815,1.04875,728000000.0
2009-12-28 09:35:00,1.0488,1.0491,1.04865,1.049,343500000.0
2009-12-28 09:40:00,1.049,1.04905,1.0488,1.04895,172000000.0
2009-12-28 09:45:00,1.049,1.049,1.0488,1.04885,451200000.0
2009-12-28 09:50:00,1.0489,1.049,1.04885,1.049,194800000.0
2009-12-28 09:55:00,1.049,1.04925,1.04885,1.0492,169300000.0
2009-12-28 10:00:00,1.04925,1.0496,1.04915,1.0494,207400000.0
2009-12-28 10:05:00,1.0494,1.04945,1.0482,1.04835,289600000.0
2009-12-28 10:10:00,1.0484,1.0486,1.04815,1.0486,765600000.0
2009-12-28 10:15:00,1.0486,1.04885,1.0486,1.0488,238300000.0
2009-12-28 10:20:00,1.04885,1.04885,1.04865,1.0487,257400000.0
2009-12-28 10:25:00,1.0487,1.04885,1.04865,1.0487,171600000.0
2009-12-28 10:30:00,1.0487,1.0489,1.04855,1.0486,225500000.0
2009-12-28 10:35:00,1.0486,1.04865,1.0482,1.04825,254200000.0
2009-12-28 10:40:00,1.04825,1.04825,1.048,1.048,312000000.0
2009-12-28 10:45:00,1.048,1.0481,1.0479,1.048,536400000.0
2009-12-28 10:50:00,1.048,1.04825,1.048,1.0482,120400000.0
2009-12-28 10:55:00,1.04825,1.04825,1.048,1.04815,489300000.0
2009-12-28 11:00:00,1.0482,1.0493,1.048,1.04905,696300000.0
2009-12-28 11:05:00,1.04905,1.0493,1.0489,1.0491,609200000.0
2009-12-28 11:10:00,1.0491,1.0497,1.0491,1.0495,394900000.0
2009-12-28 11:15:00,1.04955,1.04955,1.04945,1.0495,50000000.0
2009-12-28 11:20:00,1.0495,1.0495,1.04878,1.04915,512600000.0
2009-12-28 11:25:00,1.04915,1.04925,1.04905,1.0491,192400000.0
2009-12-28 11:30:00,1.0491,1.04915,1.049,1.049,123400000.0
2009-12-28 11:35:00,1.049,1.049,1.0487,1.0487,142200000.0
2009-12-28 11:40:00,1.04875,1.04875,1.048,1.04845,508700000.0
2009-12-28 11:45:00,1.04845,1.04855,1.04825,1.04835,269100000.0
2009-12-28 11:50:00,1.04835,1.04835,1.0483,1.04835,30600000.0
2009-12-28 11:55:00,1.04835,1.04845,1.0483,1.0484,154800000.0
2009-12-28 12:00:00,1.04845,1.04855,1.0482,1.0485,408800000.0
2009-12-28 12:05:00,1.0485,1.0486,1.0485,1.04855,207300000.0
2009-12-28 12:10:00,1.04855,1.04855,1.04835,1.04835,203800000.0
2009-12-28 12:15:00,1.04835,1.0484,1.048,1.0483,237800000.0
2009-12-28 12:20:00,1.0484,1.0486,1.04835,1.0486,549200000.0
2009-12-28 12:25:00,1.0486,1.0487,1.0484,1.04845,271400000.0
2009-12-28 12:30:00,1.0485,1.0488,1.04784,1.04875,230800000.0
2009-12-28 12:35:00,1.04875,1.04875,1.0486,1.0486,179900000.0
2009-12-28 12:40:00,1.0486,1.04865,1.0484,1.0485,371600000.0
2009-12-28 12:45:00,1.0485,1.04865,1.0484,1.04865,1154100000.0
2009-12-28 12:50:00,1.0486,1.0486,1.04835,1.04845,598200000.0
2009-12-28 12:55:00,1.04845,1.04855,1.0484,1.0484,207000000.0
2009-12-28 13:00:00,1.0484,1.0484,1.04835,1.0484,189400000.0
2009-12-28 13:05:00,1.0484,1.0484,1.04835,1.04835,502700000.0
2009-12-28 13:10:00,1.04835,1.0485,1.04825,1.0484,484400002.0
2009-12-28 13:15:00,1.0484,1.0484,1.0475,1.0475,383700000.0
2009-12-28 13:20:00,1.0475,1.0477,1.04715,1.0477,437400000.0
2009-12-28 13:25:00,1.04775,1.04795,1.04775,1.0478,212500000.0
2009-12-28 13:30:00,1.0478,1.0479,1.0476,1.0476,130800000.0
2009-12-28 13:35:00,1.04765,1.04795,1.04765,1.04795,2426000002.0
2009-12-28 13:40:00,1.04795,1.04795,1.04765,1.04785,799700000.0
2009-12-28 13:45:00,1.04785,1.04785,1.0478,1.0478,93600000.0
2009-12-28 13:50:00,1.0478,1.0479,1.0471,1.04785,227600000.0
2009-12-28 13:55:00,1.04785,1.0479,1.0477,1.0477,242700000.0
2009-12-28 14:00:00,1.04765,1.04795,1.04726,1.04795,1268400000.0
2009-12-28 14:05:00,1.04795,1.0483,1.04795,1.04825,87100000.0
2009-12-28 14:10:00,1.0482,1.04845,1.04815,1.04835,305700000.0
2009-12-28 14:15:00,1.04835,1.0484,1.04815,1.04835,265800000.0
2009-12-28 14:20:00,1.04835,1.0484,1.04771,1.0484,89600000.0
2009-12-28 14:25:00,1.04835,1.04855,1.04776,1.04822,47000000.0
2009-12-28 14:30:00,1.04855,1.04865,1.0485,1.04865,67400000.0
2009-12-28 14:35:00,1.0486,1.04865,1.04845,1.04845,93500000.0
2009-12-28 14:40:00,1.04845,1.04855,1.0484,1.04845,192600000.0
2009-12-28 14:45:00,1.04845,1.04845,1.0468,1.04685,483500000.0
2009-12-28 14:50:00,1.04685,1.04685,1.04595,1.04625,446900000.0
2009-12-28 14:55:00,1.04625,1.0466,1.04625,1.04655,71100000.0
2009-12-28 15:00:00,1.04655,1.0471,1.04655,1.04675,510400000.0
2009-12-28 15:05:00,1.04675,1.04675,1.046,1.046,379800000.0
2009-12-28 15:10:00,1.046,1.04615,1.0459,1.04605,425500000.0
2009-12-28 15:15:00,1.04605,1.0463,1.04605,1.04625,145500000.0
2009-12-28 15:20:00,1.04625,1.04685,1.0462,1.04675,427500000.0
2009-12-28 15:25:00,1.04675,1.047,1.04665,1.0469,344300000.0
2009-12-28 15:30:00,1.0469,1.04695,1.04625,1.04625,260100000.0
2009-12-28 15:35:00,1.0462,1.04625,1.0457,1.0457,497099999.0
2009-12-28 15:40:00,1.04565,1.04565,1.04505,1.0451,539900000.0
2009-12-28 15:45:00,1.04515,1.04515,1.0445,1.04465,918999994.0
2009-12-28 15:50:00,1.0447,1.04545,1.04445,1.04535,837200000.0
2009-12-28 15:55:00,1.04535,1.0455,1.04505,1.0453,591800000.0
2009-12-28 16:00:00,1.04525,1.04545,1.04515,1.0453,518400000.0
2009-12-28 16:05:00,1.0453,1.0453,1.045,1.04525,370600000.0
2009-12-28 16:10:00,1.04525,1.0455,1.0452,1.0455,478900000.0
2009-12-28 16:15:00,1.04545,1.0455,1.0447,1.0448,663600000.0
2009-12-28 16:20:00,1.0448,1.04495,1.0446,1.04495,447200001.0
2009-12-28 16:25:00,1.04495,1.04545,1.0449,1.0454,460700000.0
2009-12-28 16:30:00,1.0454,1.0455,1.04495,1.04495,770900000.0
2009-12-28 16:35:00,1.04495,1.04525,1.04475,1.04475,466200000.0
2009-12-28 16:40:00,1.0447,1.0447,1.0445,1.0446,532300000.0
2009-12-28 16:45:00,1.0446,1.0454,1.04455,1.0454,686300001.0
2009-12-28 16:50:00,1.0454,1.04555,1.0453,1.04555,326700000.0
2009-12-28 16:55:00,1.04555,1.04605,1.04555,1.04595,372000000.0
2009-12-28 17:00:00,1.04595,1.04595,1.0456,1.0457,285700000.0
2009-12-28 17:05:00,1.0457,1.0457,1.04535,1.0454,603300000.0
2009-12-28 17:10:00,1.0454,1.0456,1.0454,1.04555,808800000.0
2009-12-28 17:15:00,1.04555,1.04575,1.04545,1.0456,633900000.0
2009-12-28 17:20:00,1.0456,1.04615,1.0456,1.0458,646100000.0
2009-12-28 17:25:00,1.0458,1.04605,1.0455,1.0456,528600001.0
2009-12-28 17:30:00,1.0456,1.0456,1.0453,1.0454,486000000.0
2009-12-28 17:35:00,1.0454,1.0454,1.0447,1.04475,787900000.0
2009-12-28 17:40:00,1.0447,1.0448,1.0445,1.04465,209800000.0
2009-12-28 17:45:00,1.04465,1.04465,1.0438,1.0439,1048239998.0
2009-12-28 17:50:00,1.0439,1.04435,1.0438,1.0438,988930000.0
2009-12-28 17:55:00,1.0438,1.0438,1.04315,1.04345,1149300000.0
2009-12-28 18:00:00,1.0434,1.0435,1.04305,1.04335,703300000.0
2009-12-28 18:05:00,1.04335,1.04345,1.0433,1.04335,228300000.0
2009-12-28 18:10:00,1.04335,1.04335,1.04305,1.04315,621900000.0
2009-12-28 18:15:00,1.0432,1.0432,1.04285,1.0429,678300001.0
2009-12-28 18:20:00,1.04295,1.043,1.0428,1.04285,923300000.0
2009-12-28 18:25:00,1.04285,1.04295,1.04205,1.0421,1613299997.0
2009-12-28 18:30:00,1.0421,1.04215,1.042,1.04205,569700001.0
2009-12-28 18:35:00,1.04205,1.04215,1.04195,1.04215,275200000.0
2009-12-28 18:40:00,1.04215,1.04225,1.04181,1.0422,180200000.0
2009-12-28 18:45:00,1.0422,1.04235,1.0421,1.04235,289800000.0
2009-12-28 18:50:00,1.04235,1.0428,1.04235,1.0426,478000000.0
2009-12-28 18:55:00,1.0426,1.0433,1.0426,1.043,609500002.0
2009-12-28 19:00:00,1.043,1.043,1.0421,1.0422,718600000.0
2009-12-28 19:05:00,1.0422,1.0425,1.0418,1.04245,1089500000.0
2009-12-28 19:10:00,1.0426,1.04275,1.0425,1.04255,372200000.0
2009-12-28 19:15:00,1.04255,1.04275,1.04255,1.04275,254600000.0
2009-12-28 19:20:00,1.0428,1.04305,1.04275,1.0429,340300000.0
2009-12-28 19:25:00,1.0429,1.04295,1.0426,1.04275,369100000.0
2009-12-28 19:30:00,1.04275,1.04285,1.0427,1.0428,516000000.0
2009-12-28 19:35:00,1.0428,1.04285,1.0426,1.0428,213000000.0
2009-12-28 19:40:00,1.0428,1.0429,1.04275,1.04275,152100000.0
2009-12-28 19:45:00,1.04275,1.0429,1.04275,1.0428,244800000.0
2009-12-28 19:50:00,1.0428,1.0428,1.04255,1.0426,312100000.0
2009-12-28 19:55:00,1.0426,1.04315,1.0425,1.0431,596300000.0
2009-12-28 20:00:00,1.04315,1.04315,1.0426,1.0428,253700000.0
2009-12-28 20:05:00,1.04285,1.04315,1.04255,1.0431,561900000.0
2009-12-28 20:10:00,1.0431,1.04315,1.04305,1.04315,161000000.0
2009-12-28 20:15:00,1.04315,1.0434,1.0431,1.0431,79600000.0
2009-12-28 20:20:00,1.0431,1.04315,1.04295,1.043,238400000.0
2009-12-28 20:25:00,1.043,1.043,1.04275,1.0428,274000000.0
2009-12-28 20:30:00,1.0428,1.04285,1.0425,1.04275,273900000.0
2009-12-28 20:35:00,1.0427,1.0433,1.0427,1.0432,208800000.0
2009-12-28 20:40:00,1.0432,1.04325,1.04283,1.04325,114200000.0
2009-12-28 20:45:00,1.04325,1.0434,1.04325,1.04325,209700000.0
2009-12-28 20:50:00,1.04325,1.0433,1.0431,1.0431,145700000.0
2009-12-28 20:55:00,1.0431,1.0433,1.04286,1.04325,112000000.0
2009-12-28 21:00:00,1.04325,1.04355,1.04325,1.04355,160800000.0
2009-12-28 21:05:00,1.0435,1.0435,1.0434,1.04345,106000000.0
2009-12-28 21:10:00,1.04345,1.04345,1.04215,1.0422,206200000.0
2009-12-28 21:15:00,1.0422,1.0426,1.0422,1.0424,299900000.0
2009-12-28 21:20:00,1.0424,1.04245,1.04215,1.0423,246500000.0
2009-12-28 21:25:00,1.04235,1.0424,1.04225,1.0423,311000000.0
2009-12-28 21:30:00,1.0423,1.0424,1.04225,1.04235,375600000.0
2009-12-28 21:35:00,1.04235,1.0425,1.04235,1.0424,196000000.0
2009-12-28 21:40:00,1.0424,1.04245,1.0422,1.04225,238100000.0
2009-12-28 21:45:00,1.04225,1.04225,1.042,1.0421,356300000.0
2009-12-28 21:50:00,1.04205,1.0421,1.04185,1.04185,436900000.0
2009-12-28 21:55:00,1.04185,1.0431,1.04185,1.04285,794499999.0
2009-12-28 22:00:00,1.04285,1.04285,1.0425,1.04255,261700000.0
2009-12-28 22:05:00,1.0425,1.0426,1.04215,1.04215,117400000.0
2009-12-28 22:10:00,1.0421,1.04235,1.04205,1.04235,213100000.0
2009-12-28 22:15:00,1.0424,1.04245,1.04235,1.04235,92900000.0
2009-12-28 22:20:00,1.04235,1.04235,1.04225,1.0423,43600000.0
2009-12-28 22:25:00,1.0423,1.0423,1.04187,1.04198,95800000.0
2009-12-28 22:30:00,1.0421,1.0421,1.04186,1.0421,40200000.0
2009-12-28 22:35:00,1.0421,1.04235,1.0421,1.0422,51300000.0
2009-12-28 22:40:00,1.0422,1.04225,1.04183,1.0422,136700000.0
2009-12-28 22:45:00,1.0422,1.0423,1.04215,1.0423,84800000.0
2009-12-28 22:50:00,1.04225,1.0427,1.04225,1.04265,131600000.0
2009-12-28 22:55:00,1.04265,1.0429,1.04255,1.04255,165900000.0
2009-12-28 23:00:00,1.04255,1.0427,1.04225,1.04235,113100000.0
2009-12-28 23:05:00,1.04235,1.04255,1.0419,1.04215,153300000.0
2009-12-28 23:10:00,1.04215,1.04235,1.04205,1.04235,143900000.0
2009-12-28 23:15:00,1.04235,1.0432,1.04235,1.04275,462200000.0
2009-12-28 23:20:00,1.04275,1.04275,1.04215,1.04235,99400000.0
2009-12-28 23:25:00,1.0424,1.04245,1.04198,1.0423,42800000.0
2009-12-28 23:30:00,1.0423,1.04235,1.0423,1.0423,28600000.0
2009-12-28 23:35:00,1.04245,1.04255,1.04225,1.04245,105800000.0
2009-12-28 23:40:00,1.04235,1.04265,1.04235,1.0424,146600000.0
2009-12-28 23:45:00,1.04235,1.04245,1.04215,1.04225,91200000.0
2009-12-28 23:50:00,1.0422,1.0425,1.04217,1.04228,92200000.0
2009-12-28 23:55:00,1.0426,1.04275,1.0426,1.0427,121300000.0
2009-12-29 00:00:00,1.04275,1.04275,1.04257,1.0426,70600000.0
2009-12-29 00:05:00,1.04265,1.04265,1.04246,1.0426,13000000.0
2009-12-29 00:10:00,1.04254,1.04263,1.04236,1.0425,90500000.0
2009-12-29 00:15:00,1.0425,1.0427,1.0424,1.04248,88300000.0
2009-12-29 00:20:00,1.04248,1.04265,1.04245,1.04265,52600000.0
2009-12-29 00:25:00,1.04246,1.043,1.0424,1.0429,82400000.0
2009-12-29 00:30:00,1.0429,1.043,1.0429,1.043,39000000.0
2009-12-29 00:35:00,1.04286,1.043,1.04268,1.04295,75600000.0
2009-12-29 00:40:00,1.04295,1.04295,1.04262,1.04276,89300000.0
2009-12-29 00:45:00,1.04285,1.0429,1.0428,1.0429,46700000.0
2009-12-29 00:50:00,1.0429,1.0431,1.04285,1.0429,22100000.0
2009-12-29 00:55:00,1.04273,1.043,1.04261,1.043,145600000.0
2009-12-29 01:00:00,1.043,1.043,1.04275,1.0429,73800000.0
2009-12-29 01:05:00,1.04295,1.0431,1.0428,1.0429,84700000.0
2009-12-29 01:10:00,1.0429,1.04295,1.04267,1.0427,148000000.0
2009-12-29 01:15:00,1.04295,1.04305,1.0429,1.04305,25100000.0
2009-12-29 01:20:00,1.043,1.043,1.04242,1.04254,69500000.0
2009-12-29 01:25:00,1.04265,1.0427,1.04238,1.0426,131100000.0
2009-12-29 01:30:00,1.0426,1.04265,1.04243,1.04265,62600000.0
2009-12-29 01:35:00,1.0427,1.04285,1.04246,1.04285,52400000.0
2009-12-29 01:40:00,1.0428,1.04295,1.04275,1.04295,20600000.0
2009-12-29 01:45:00,1.04295,1.04305,1.0427,1.04285,33000000.0
2009-12-29 01:50:00,1.04285,1.04295,1.0425,1.04258,30700000.0
2009-12-29 01:55:00,1.04255,1.04305,1.04255,1.04295,39200000.0
2009-12-29 02:00:00,1.04295,1.04305,1.04265,1.04295,80300000.0
2009-12-29 02:05:00,1.04295,1.04295,1.04241,1.04295,33100000.0
2009-12-29 02:10:00,1.04295,1.04295,1.04285,1.04295,91300000.0
2009-12-29 02:15:00,1.04295,1.04305,1.0429,1.04295,51000000.0
2009-12-29 02:20:00,1.04295,1.0433,1.04295,1.04315,108500000.0
2009-12-29 02:25:00,1.04315,1.0432,1.04305,1.04305,132300000.0
2009-12-29 02:30:00,1.04285,1.04305,1.0427,1.0428,83100000.0
2009-12-29 02:35:00,1.0431,1.04315,1.04305,1.0431,48200000.0
2009-12-29 02:40:00,1.0431,1.04315,1.04305,1.0431,62000000.0
2009-12-29 02:45:00,1.04292,1.0431,1.04283,1.04305,88400000.0
2009-12-29 02:50:00,1.04305,1.0432,1.04305,1.04315,56700000.0
2009-12-29 02:55:00,1.04315,1.04325,1.0426,1.0426,159100000.0
2009-12-29 03:00:00,1.0426,1.0426,1.04215,1.04215,119500000.0
2009-12-29 03:05:00,1.0426,1.04265,1.0426,1.04265,15900000.0
2009-12-29 03:10:00,1.04265,1.04295,1.04255,1.04285,152100000.0
2009-12-29 03:15:00,1.04285,1.04285,1.0428,1.04285,68100000.0
2009-12-29 03:20:00,1.04285,1.04285,1.0426,1.04285,77200000.0
2009-12-29 03:25:00,1.0429,1.04305,1.0429,1.04305,45600000.0
2009-12-29 03:30:00,1.04305,1.04305,1.0429,1.0429,33000000.0
2009-12-29 03:35:00,1.04285,1.0432,1.04285,1.0432,55600000.0
2009-12-29 03:40:00,1.04325,1.04335,1.04315,1.04335,36900000.0
2009-12-29 03:45:00,1.04277,1.04345,1.04267,1.0434,34900000.0
2009-12-29 03:50:00,1.0434,1.04365,1.0434,1.04365,64900000.0
2009-12-29 03:55:00,1.04365,1.044,1.04365,1.04375,140300000.0
2009-12-29 04:00:00,1.04375,1.0439,1.04365,1.04375,164000000.0
2009-12-29 04:05:00,1.04375,1.04375,1.04305,1.04335,252400000.0
2009-12-29 04:10:00,1.04335,1.04365,1.04335,1.04355,83400000.0
2009-12-29 04:15:00,1.04355,1.04395,1.04355,1.04395,52500000.0
2009-12-29 04:20:00,1.04395,1.04405,1.0436,1.0437,143400000.0
2009-12-29 04:25:00,1.04365,1.04415,1.04355,1.0441,56000000.0
2009-12-29 04:30:00,1.0442,1.0442,1.044,1.044,70300000.0
2009-12-29 04:35:00,1.044,1.0442,1.04365,1.0442,89900000.0
2009-12-29 04:40:00,1.04425,1.04425,1.04405,1.04405,55900000.0
2009-12-29 04:45:00,1.04405,1.04425,1.04388,1.0442,161700000.0
2009-12-29 04:50:00,1.04425,1.04425,1.04415,1.04415,83900000.0
2009-12-29 04:55:00,1.0442,1.0444,1.0442,1.04435,58200000.0
2009-12-29 05:00:00,1.0444,1.04445,1.04393,1.04396,135400000.0
2009-12-29 05:05:00,1.04435,1.04435,1.04394,1.04425,110900000.0
2009-12-29 05:10:00,1.04425,1.04425,1.04391,1.04425,73000000.0
2009-12-29 05:15:00,1.04425,1.04435,1.04396,1.0442,197300000.0
2009-12-29 05:20:00,1.0442,1.0442,1.04405,1.0441,44200000.0
2009-12-29 05:25:00,1.04387,1.04415,1.0436,1.04415,89200000.0
2009-12-29 05:30:00,1.04415,1.04415,1.0441,1.0441,24000000.0
2009-12-29 05:35:00,1.04405,1.0441,1.044,1.044,58400000.0
2009-12-29 05:40:00,1.04405,1.04405,1.04379,1.0439,101600000.0
2009-12-29 05:45:00,1.04405,1.04405,1.04395,1.044,69600000.0
2009-12-29 05:50:00,1.04405,1.04415,1.044,1.044,50900000.0
2009-12-29 05:55:00,1.04405,1.04405,1.0435,1.04365,94000000.0
2009-12-29 06:00:00,1.0437,1.04375,1.04322,1.0433,332000000.0
2009-12-29 06:05:00,1.0433,1.04345,1.043,1.04345,315200000.0
2009-12-29 06:10:00,1.04345,1.0437,1.0433,1.0434,104700000.0
2009-12-29 06:15:00,1.0434,1.04355,1.04335,1.0434,56000000.0
2009-12-29 06:20:00,1.0434,1.04355,1.0434,1.04355,60900000.0
2009-12-29 06:25:00,1.04355,1.04375,1.04352,1.04375,134000000.0
2009-12-29 06:30:00,1.04375,1.04375,1.0432,1.0432,120800000.0
2009-12-29 06:35:00,1.04325,1.0435,1.04315,1.0435,59200000.0
2009-12-29 06:40:00,1.0435,1.0437,1.04333,1.04365,273200000.0
2009-12-29 06:45:00,1.04365,1.0437,1.04339,1.0437,136600000.0
2009-12-29 06:50:00,1.0437,1.0437,1.04365,1.04365,60000000.0
2009-12-29 06:55:00,1.04365,1.04375,1.04345,1.0435,109800000.0
2009-12-29 07:00:00,1.0435,1.04405,1.04314,1.04395,155600000.0
2009-12-29 07:05:00,1.04395,1.04395,1.04375,1.0438,66400000.0
2009-12-29 07:10:00,1.0438,1.04395,1.04375,1.04385,58400000.0
2009-12-29 07:15:00,1.04385,1.04395,1.0437,1.04375,100800000.0
2009-12-29 07:20:00,1.04375,1.04375,1.04365,1.04375,68400000.0
2009-12-29 07:25:00,1.04375,1.04395,1.0437,1.04375,52600000.0
2009-12-29 07:30:00,1.0437,1.04375,1.04315,1.04315,142500000.0
2009-12-29 07:35:00,1.04315,1.04345,1.04315,1.0434,173400000.0
2009-12-29 07:40:00,1.0434,1.04355,1.0434,1.04355,145800000.0
2009-12-29 07:45:00,1.04355,1.0436,1.04337,1.0436,628500000.0
2009-12-29 07:50:00,1.0436,1.0436,1.04344,1.0436,78400000.0
2009-12-29 07:55:00,1.0437,1.04385,1.04343,1.04385,212900000.0
2009-12-29 08:00:00,1.0438,1.0439,1.04365,1.04365,84700000.0
2009-12-29 08:05:00,1.04365,1.04365,1.04283,1.04283,247500000.0
2009-12-29 08:10:00,1.04355,1.04355,1.0433,1.04335,32000000.0
2009-12-29 08:15:00,1.04315,1.04335,1.04315,1.04335,35200000.0
2009-12-29 08:20:00,1.04335,1.0434,1.04277,1.04308,199600000.0
2009-12-29 08:25:00,1.04335,1.0434,1.04276,1.04305,495900000.0
2009-12-29 08:30:00,1.0434,1.04345,1.0433,1.04345,65900000.0
2009-12-29 08:35:00,1.0434,1.0434,1.04305,1.04305,104400000.0
2009-12-29 08:40:00,1.04305,1.0431,1.0428,1.04285,156400000.0
2009-12-29 08:45:00,1.04285,1.04285,1.04265,1.0427,106000000.0
2009-12-29 08:50:00,1.04275,1.04275,1.04265,1.04275,89700000.0
2009-12-29 08:55:00,1.04275,1.04295,1.04275,1.0429,202900000.0
2009-12-29 09:00:00,1.0429,1.04305,1.0428,1.04305,156400000.0
2009-12-29 09:05:00,1.04305,1.04305,1.04208,1.04275,412500000.0
2009-12-29 09:10:00,1.04275,1.04285,1.04265,1.04265,223600000.0
2009-12-29 09:15:00,1.04265,1.04275,1.0425,1.04255,345600000.0
2009-12-29 09:20:00,1.04255,1.04265,1.0425,1.04255,289100000.0
2009-12-29 09:25:00,1.04255,1.04265,1.04225,1.0423,275000000.0
2009-12-29 09:30:00,1.04225,1.0423,1.04185,1.04195,519000000.0
2009-12-29 09:35:00,1.04195,1.0421,1.04185,1.0419,578000000.0
2009-12-29 09:40:00,1.0419,1.04255,1.0419,1.04205,561600000.0
2009-12-29 09:45:00,1.04205,1.0421,1.0418,1.0419,312200000.0
2009-12-29 09:50:00,1.0419,1.0419,1.04165,1.04175,363200000.0
2009-12-29 09:55:00,1.04175,1.0421,1.04165,1.04195,558400000.0
2009-12-29 10:00:00,1.04185,1.04205,1.0417,1.04175,481400001.0
2009-12-29 10:05:00,1.04175,1.04205,1.04165,1.04165,595000000.0
2009-12-29 10:10:00,1.04165,1.04205,1.04165,1.04175,443800001.0
2009-12-29 10:15:00,1.04175,1.04185,1.04165,1.04175,193800000.0
2009-12-29 10:20:00,1.04175,1.04175,1.04125,1.04125,453000000.0
2009-12-29 10:25:00,1.0413,1.0413,1.04115,1.0412,701800000.0
2009-12-29 10:30:00,1.0412,1.0414,1.041,1.0413,628200000.0
2009-12-29 10:35:00,1.0413,1.0414,1.04105,1.0414,546699999.0
2009-12-29 10:40:00,1.0414,1.0414,1.0409,1.04095,805100001.0
2009-12-29 10:45:00,1.04095,1.04095,1.03995,1.0403,1082100000.0
2009-12-29 10:50:00,1.0403,1.04055,1.03995,1.04025,948099999.0
2009-12-29 10:55:00,1.04025,1.04065,1.03995,1.0406,361100001.0
2009-12-29 11:00:00,1.0406,1.04125,1.0406,1.04125,338600000.0
2009-12-29 11:05:00,1.04125,1.04195,1.0411,1.0418,411300000.0
2009-12-29 11:10:00,1.0418,1.042,1.0412,1.0413,779500000.0
2009-12-29 11:15:00,1.04135,1.0418,1.0412,1.0418,425900000.0
2009-12-29 11:20:00,1.0418,1.04195,1.04155,1.0418,205600000.0
2009-12-29 11:25:00,1.0418,1.04205,1.04125,1.04125,413900000.0
2009-12-29 11:30:00,1.04125,1.0417,1.04125,1.04145,812100000.0
2009-12-29 11:35:00,1.04145,1.04145,1.04085,1.04085,505600000.0
2009-12-29 11:40:00,1.04085,1.04125,1.04085,1.04125,400100000.0
2009-12-29 11:45:00,1.04135,1.0414,1.04115,1.04115,342200000.0
2009-12-29 11:50:00,1.04115,1.04165,1.04035,1.04055,937199999.0
2009-12-29 11:55:00,1.0405,1.04055,1.04045,1.0405,217600000.0
2009-12-29 12:00:00,1.0405,1.0406,1.04005,1.04015,538300004.0
2009-12-29 12:05:00,1.04015,1.04025,1.03995,1.04,310399999.0
2009-12-29 12:10:00,1.03995,1.04025,1.0399,1.04,875000000.0
2009-12-29 12:15:00,1.04005,1.04055,1.04,1.0402,689199999.0
2009-12-29 12:20:00,1.0402,1.0403,1.04,1.04015,403999998.0
2009-12-29 12:25:00,1.04015,1.0403,1.04015,1.0402,264700000.0
2009-12-29 12:30:00,1.0402,1.0415,1.0402,1.04135,645700000.0
2009-12-29 12:35:00,1.04135,1.0423,1.04135,1.04165,523400000.0
2009-12-29 12:40:00,1.04165,1.0417,1.04055,1.04075,851200000.0
2009-12-29 12:45:00,1.0408,1.0413,1.04075,1.0413,283100001.0
2009-12-29 12:50:00,1.0413,1.0413,1.0405,1.0405,380700000.0
2009-12-29 12:55:00,1.0405,1.04065,1.04,1.04055,904500000.0
2009-12-29 13:00:00,1.04055,1.0415,1.04045,1.0412,608100000.0
2009-12-29 13:05:00,1.04115,1.0412,1.041,1.0412,309800000.0
2009-12-29 13:10:00,1.0412,1.0412,1.0409,1.0411,267100000.0
2009-12-29 13:15:00,1.04105,1.0412,1.041,1.0411,189700000.0
2009-12-29 13:20:00,1.04105,1.04125,1.04085,1.04095,884800000.0
2009-12-29 13:25:00,1.04095,1.04105,1.0409,1.04105,388000000.0
2009-12-29 13:30:00,1.04105,1.04105,1.0404,1.0408,798700000.0
2009-12-29 13:35:00,1.0408,1.04085,1.04015,1.04025,932200000.0
2009-12-29 13:40:00,1.0402,1.0403,1.039,1.03905,1901799998.0
2009-12-29 13:45:00,1.039,1.039,1.03735,1.03795,1398100000.0
2009-12-29 13:50:00,1.03795,1.0385,1.03775,1.03785,843300000.0
2009-12-29 13:55:00,1.03785,1.0386,1.0378,1.03845,566700000.0
2009-12-29 14:00:00,1.0385,1.03915,1.03845,1.0391,565500001.0
2009-12-29 14:05:00,1.0391,1.03945,1.03875,1.03935,718500000.0
2009-12-29 14:10:00,1.03935,1.0394,1.039,1.0393,538900000.0
2009-12-29 14:15:00,1.03925,1.03925,1.03865,1.03875,582500000.0
2009-12-29 14:20:00,1.0387,1.039,1.03845,1.0386,696099999.0
2009-12-29 14:25:00,1.03865,1.03905,1.0384,1.03855,616200000.0
2009-12-29 14:30:00,1.03855,1.03885,1.03825,1.03875,266200000.0
2009-12-29 14:35:00,1.03875,1.0392,1.03875,1.03885,825700000.0
2009-12-29 14:40:00,1.03885,1.0389,1.03875,1.03885,228600000.0
2009-12-29 14:45:00,1.03885,1.03885,1.03835,1.03835,702799999.0
2009-12-29 14:50:00,1.03835,1.0385,1.03755,1.0377,1240100003.0
2009-12-29 14:55:00,1.0377,1.03845,1.0377,1.03815,1290400000.0
2009-12-29 15:00:00,1.03815,1.03865,1.03815,1.0384,1737999993.0
2009-12-29 15:05:00,1.0384,1.0389,1.0382,1.0389,1060500000.0
2009-12-29 15:10:00,1.03895,1.0395,1.03855,1.0395,1241300000.0
2009-12-29 15:15:00,1.0395,1.03955,1.0382,1.03835,1538199999.0
2009-12-29 15:20:00,1.03835,1.03925,1.0383,1.03855,1507799999.0
2009-12-29 15:25:00,1.03855,1.0387,1.0382,1.03855,831600000.0
2009-12-29 15:30:00,1.03855,1.0386,1.0383,1.03845,1168800000.0
2009-12-29 15:35:00,1.03845,1.0387,1.0383,1.03835,1069100000.0
2009-12-29 15:40:00,1.03835,1.03855,1.03815,1.0384,1496500001.0
2009-12-29 15:45:00,1.0384,1.03845,1.0381,1.03835,972499999.0
2009-12-29 15:50:00,1.03835,1.0384,1.0379,1.038,1015299998.0
2009-12-29 15:55:00,1.038,1.0381,1.0365,1.0367,1345300000.0
2009-12-29 16:00:00,1.0367,1.03745,1.0366,1.03695,1601300001.0
2009-12-29 16:05:00,1.03695,1.03725,1.0366,1.03715,890500000.0
2009-12-29 16:10:00,1.03725,1.03765,1.0372,1.03735,694500000.0
2009-12-29 16:15:00,1.03735,1.0377,1.0373,1.03755,650000001.0
2009-12-29 16:20:00,1.03755,1.0379,1.03755,1.03775,798800000.0
2009-12-29 16:25:00,1.03775,1.03785,1.03745,1.0376,477700000.0
2009-12-29 16:30:00,1.0376,1.03785,1.0376,1.03775,737500000.0
2009-12-29 16:35:00,1.03775,1.0379,1.0376,1.0378,1548400000.0
2009-12-29 16:40:00,1.0378,1.03825,1.0377,1.0381,998099999.0
2009-12-29 16:45:00,1.03815,1.0385,1.038,1.0385,954200000.0
2009-12-29 16:50:00,1.0385,1.03945,1.03845,1.0391,727400000.0
2009-12-29 16:55:00,1.0391,1.0393,1.03875,1.03915,1036999999.0
2009-12-29 17:00:00,1.0392,1.03955,1.03885,1.03905,803200000.0
2009-12-29 17:05:00,1.03915,1.0393,1.0389,1.03895,793300000.0
2009-12-29 17:10:00,1.03895,1.0393,1.0389,1.03925,1265000000.0
2009-12-29 17:15:00,1.03925,1.03935,1.0389,1.03935,986600000.0
2009-12-29 17:20:00,1.03935,1.03975,1.03935,1.03965,498800000.0
2009-12-29 17:25:00,1.03965,1.04005,1.0395,1.04,660000000.0
2009-12-29 17:30:00,1.04,1.04095,1.04,1.04095,1199800001.0
2009-12-29 17:35:00,1.04095,1.04095,1.04045,1.04055,1436999999.0
2009-12-29 17:40:00,1.0406,1.0409,1.0404,1.0407,1523499999.0
2009-12-29 17:45:00,1.0407,1.04075,1.04035,1.0406,1264199999.0
2009-12-29 17:50:00,1.0406,1.0408,1.0404,1.04065,1201800000.0
2009-12-29 17:55:00,1.04065,1.04185,1.04045,1.0416,1307300002.0
2009-12-29 18:00:00,1.04165,1.0417,1.04075,1.04135,1540600003.0
2009-12-29 18:05:00,1.04135,1.0426,1.04115,1.04235,2399500001.0
2009-12-29 18:10:00,1.04235,1.04375,1.0423,1.0428,1867400003.0
2009-12-29 18:15:00,1.0428,1.0441,1.04275,1.04295,1999000001.0
2009-12-29 18:20:00,1.04295,1.04365,1.04275,1.0436,1152200000.0
2009-12-29 18:25:00,1.0436,1.0441,1.04325,1.04365,1161400000.0
2009-12-29 18:30:00,1.04365,1.04405,1.04345,1.04365,1402000000.0
2009-12-29 18:35:00,1.04365,1.0442,1.0435,1.04375,1325700001.0
2009-12-29 18:40:00,1.04375,1.04415,1.0435,1.04355,1464400000.0
2009-12-29 18:45:00,1.04355,1.04405,1.04355,1.04395,578699999.0
2009-12-29 18:50:00,1.04395,1.04405,1.04215,1.0422,1279400000.0
2009-12-29 18:55:00,1.04215,1.04225,1.04005,1.04005,1841300000.0
2009-12-29 19:00:00,1.04015,1.04085,1.0399,1.0406,1408200002.0
2009-12-29 19:05:00,1.0406,1.04075,1.0403,1.04075,284600000.0
2009-12-29 19:10:00,1.04075,1.04135,1.04065,1.0413,409500000.0
2009-12-29 19:15:00,1.0413,1.0418,1.041,1.0418,419400000.0
2009-12-29 19:20:00,1.0418,1.0419,1.0408,1.0409,855100000.0
2009-12-29 19:25:00,1.0409,1.04155,1.04085,1.04155,1561800003.0
2009-12-29 19:30:00,1.04155,1.04225,1.0413,1.04175,1165200000.0
2009-12-29 19:35:00,1.0417,1.04185,1.0412,1.04125,324100000.0
2009-12-29 19:40:00,1.04125,1.04135,1.04075,1.0408,519500001.0
2009-12-29 19:45:00,1.0408,1.04085,1.0404,1.04055,463300000.0
2009-12-29 19:50:00,1.04055,1.0412,1.04055,1.0411,1009000000.0
2009-12-29 19:55:00,1.0411,1.04175,1.0411,1.0414,1023000000.0
2009-12-29 20:00:00,1.0414,1.04195,1.04125,1.0417,333100000.0
2009-12-29 20:05:00,1.0417,1.04185,1.0409,1.0409,661799999.0
2009-12-29 20:10:00,1.0409,1.04105,1.0408,1.041,880000000.0
2009-12-29 20:15:00,1.041,1.04165,1.0408,1.04165,268700000.0
2009-12-29 20:20:00,1.04165,1.04165,1.041,1.0412,222800000.0
2009-12-29 20:25:00,1.0412,1.0415,1.0412,1.0415,192500000.0
2009-12-29 20:30:00,1.04165,1.04175,1.0413,1.0413,215700000.0
2009-12-29 20:35:00,1.0413,1.0416,1.0413,1.04145,167900000.0
2009-12-29 20:40:00,1.04145,1.04195,1.04135,1.0414,360700000.0
2009-12-29 20:45:00,1.04135,1.04155,1.04125,1.04155,256500000.0
2009-12-29 20:50:00,1.04155,1.0416,1.04135,1.0414,401000001.0
2009-12-29 20:55:00,1.04145,1.0415,1.04135,1.04145,452000000.0
2009-12-29 21:00:00,1.04145,1.0416,1.04145,1.04145,467400000.0
2009-12-29 21:05:00,1.04145,1.04195,1.0414,1.04195,554000000.0
2009-12-29 21:10:00,1.04195,1.04215,1.04185,1.04205,750300000.0
2009-12-29 21:15:00,1.04205,1.04245,1.042,1.04225,1124700002.0
2009-12-29 21:20:00,1.04225,1.0425,1.04225,1.0423,602200000.0
2009-12-29 21:25:00,1.0423,1.04295,1.04225,1.04265,699100000.0
2009-12-29 21:30:00,1.04265,1.04275,1.04265,1.0427,234400000.0
2009-12-29 21:35:00,1.0427,1.04305,1.0427,1.04295,1070700000.0
2009-12-29 21:40:00,1.04295,1.04295,1.04265,1.04275,815500002.0
2009-12-29 21:45:00,1.04275,1.0431,1.04265,1.0427,565700000.0
2009-12-29 21:50:00,1.0427,1.0436,1.0427,1.0436,1272200002.0
2009-12-29 21:55:00,1.0436,1.0436,1.0432,1.0432,926700000.0
2009-12-29 22:00:00,1.0432,1.04335,1.0428,1.0429,977200000.0
2009-12-29 22:05:00,1.0429,1.04295,1.0426,1.0426,312100000.0
2009-12-29 22:10:00,1.0426,1.04265,1.0424,1.0425,128900000.0
2009-12-29 22:15:00,1.0425,1.04255,1.04235,1.0425,312400000.0
2009-12-29 22:20:00,1.04255,1.04255,1.0422,1.0422,198700000.0
2009-12-29 22:25:00,1.0422,1.04265,1.0422,1.04255,409400000.0
2009-12-29 22:30:00,1.04255,1.0426,1.04205,1.04205,268000000.0
2009-12-29 22:35:00,1.0421,1.04255,1.04195,1.04255,408900000.0
2009-12-29 22:40:00,1.04255,1.0432,1.04245,1.04315,636999999.0
2009-12-29 22:45:00,1.04315,1.0436,1.043,1.04355,711600000.0
2009-12-29 22:50:00,1.04355,1.04425,1.04355,1.04385,899000000.0
2009-12-29 22:55:00,1.0438,1.0439,1.04365,1.04365,653100000.0
2009-12-29 23:00:00,1.0437,1.0439,1.04325,1.0437,454400000.0
2009-12-29 23:05:00,1.0437,1.04385,1.04325,1.0435,617700000.0
2009-12-29 23:10:00,1.0435,1.0436,1.04285,1.043,526900000.0
2009-12-29 23:15:00,1.043,1.0433,1.0429,1.04315,502700000.0
2009-12-29 23:20:00,1.04325,1.04365,1.0431,1.04365,186200000.0
2009-12-29 23:25:00,1.0434,1.0436,1.04305,1.04345,248800000.0
2009-12-29 23:30:00,1.04345,1.04375,1.04315,1.04345,230300000.0
2009-12-29 23:35:00,1.0435,1.04365,1.04335,1.0435,288300000.0
2009-12-29 23:40:00,1.0435,1.0436,1.0434,1.0434,136500000.0
2009-12-29 23:45:00,1.0434,1.04395,1.0434,1.04365,217100000.0
2009-12-29 23:50:00,1.04365,1.04365,1.0431,1.0435,448400000.0
2009-12-29 23:55:00,1.0435,1.0435,1.0429,1.0431,225700000.0
2009-12-30 00:00:00,1.0431,1.0434,1.0425,1.0426,67100000.0
2009-12-30 00:05:00,1.0426,1.04275,1.0423,1.04265,46000000.0
2009-12-30 00:10:00,1.04275,1.04275,1.04245,1.0426,27800000.0
2009-12-30 00:15:00,1.04255,1.0431,1.0425,1.04285,126500000.0
2009-12-30 00:20:00,1.04285,1.04315,1.04285,1.04315,76200000.0
2009-12-30 00:25:00,1.04313,1.04325,1.04276,1.04325,71600000.0
2009-12-30 00:30:00,1.04295,1.04415,1.04286,1.04375,100500000.0
2009-12-30 00:35:00,1.04375,1.0439,1.0436,1.04375,83000000.0
2009-12-30 00:40:00,1.04375,1.0439,1.0436,1.0439,52200000.0
2009-12-30 00:45:00,1.04377,1.044,1.0436,1.04395,121300000.0
2009-12-30 00:50:00,1.04386,1.0441,1.04365,1.04365,37800000.0
2009-12-30 00:55:00,1.04385,1.044,1.0437,1.044,87300000.0
2009-12-30 01:00:00,1.0439,1.04395,1.04356,1.0437,115900000.0
2009-12-30 01:05:00,1.04365,1.0439,1.04363,1.0437,103500000.0
2009-12-30 01:10:00,1.0437,1.0437,1.04344,1.0437,59100000.0
2009-12-30 01:15:00,1.0437,1.0438,1.0435,1.04355,50400000.0
2009-12-30 01:20:00,1.04355,1.04365,1.04342,1.04355,40800000.0
2009-12-30 01:25:00,1.04355,1.0437,1.04355,1.0437,37300000.0
2009-12-30 01:30:00,1.0437,1.04375,1.04365,1.0437,30500000.0
2009-12-30 01:35:00,1.04375,1.0438,1.0437,1.0437,51000000.0
2009-12-30 01:40:00,1.04375,1.0438,1.0437,1.04375,31000000.0
2009-12-30 01:45:00,1.04375,1.04375,1.04355,1.04355,42100000.0
2009-12-30 01:50:00,1.04355,1.04365,1.04355,1.04365,79400000.0
2009-12-30 01:55:00,1.04365,1.04425,1.04349,1.04425,234700000.0
2009-12-30 02:00:00,1.04435,1.04485,1.0441,1.04425,704900000.0
2009-12-30 02:05:00,1.04435,1.04445,1.04395,1.044,284100000.0
2009-12-30 02:10:00,1.044,1.04475,1.044,1.04465,334000000.0
2009-12-30 02:15:00,1.04465,1.04475,1.04445,1.04455,229200000.0
2009-12-30 02:20:00,1.04455,1.04465,1.04425,1.04425,115100000.0
2009-12-30 02:25:00,1.04425,1.04455,1.04405,1.04445,135800000.0
2009-12-30 02:30:00,1.0444,1.0447,1.0444,1.04465,198700000.0
2009-12-30 02:35:00,1.04465,1.04595,1.04465,1.04565,508000000.0
2009-12-30 02:40:00,1.04565,1.04575,1.04565,1.04575,175700000.0
2009-12-30 02:45:00,1.04575,1.0458,1.04575,1.04575,294900000.0
2009-12-30 02:50:00,1.04575,1.0458,1.0456,1.04575,233800000.0
2009-12-30 02:55:00,1.04575,1.04585,1.04535,1.04557,155000000.0
2009-12-30 03:00:00,1.04565,1.04565,1.0454,1.04545,91600000.0
2009-12-30 03:05:00,1.04555,1.04555,1.045,1.04505,238200000.0
2009-12-30 03:10:00,1.04505,1.04545,1.04505,1.04545,194900000.0
2009-12-30 03:15:00,1.04545,1.04575,1.04525,1.04555,109200000.0
2009-12-30 03:20:00,1.04555,1.04605,1.04555,1.04585,275400000.0
2009-12-30 03:25:00,1.04585,1.04635,1.0458,1.04635,306600000.0
2009-12-30 03:30:00,1.0464,1.0465,1.04615,1.04625,312800000.0
2009-12-30 03:35:00,1.04625,1.0464,1.04595,1.0464,402600000.0
2009-12-30 03:40:00,1.04615,1.04635,1.04615,1.04635,252400000.0
2009-12-30 03:45:00,1.04635,1.04645,1.04625,1.04645,178100000.0
2009-12-30 03:50:00,1.0465,1.04655,1.04625,1.04635,205100000.0
2009-12-30 03:55:00,1.04635,1.04635,1.0462,1.0462,116500000.0
2009-12-30 04:00:00,1.0462,1.04655,1.04615,1.04655,116600000.0
2009-12-30 04:05:00,1.04655,1.04655,1.04597,1.04655,112300000.0
2009-12-30 04:10:00,1.04655,1.04665,1.04645,1.04665,70300000.0
2009-12-30 04:15:00,1.04665,1.04675,1.04665,1.04665,80400000.0
2009-12-30 04:20:00,1.04665,1.04675,1.0466,1.04665,177200000.0
2009-12-30 04:25:00,1.04665,1.04665,1.0463,1.04635,149700000.0
2009-12-30 04:30:00,1.0465,1.04655,1.0462,1.04625,168900000.0
2009-12-30 04:35:00,1.04625,1.04625,1.046,1.04605,818500000.0
2009-12-30 04:40:00,1.04605,1.0461,1.046,1.04605,216700000.0
2009-12-30 04:45:00,1.04605,1.04625,1.04578,1.04591,227500000.0
2009-12-30 04:50:00,1.04625,1.04625,1.04615,1.04625,77700000.0
2009-12-30 04:55:00,1.04625,1.04625,1.04578,1.04625,120300000.0
2009-12-30 05:00:00,1.04625,1.04645,1.04625,1.04635,173900000.0
2009-12-30 05:05:00,1.04635,1.04645,1.04625,1.0463,203800000.0
2009-12-30 05:10:00,1.0463,1.04695,1.0463,1.04654,434000000.0
2009-12-30 05:15:00,1.04675,1.04675,1.04665,1.04665,96300000.0
2009-12-30 05:20:00,1.04665,1.04695,1.04665,1.04675,317400000.0
2009-12-30 05:25:00,1.04665,1.04665,1.0463,1.04645,160300000.0
2009-12-30 05:30:00,1.04655,1.047,1.04645,1.04695,288700000.0
2009-12-30 05:35:00,1.047,1.04935,1.04695,1.04895,543800000.0
2009-12-30 05:40:00,1.0491,1.0498,1.0489,1.04945,298400000.0
2009-12-30 05:45:00,1.04945,1.04945,1.04845,1.04865,329900000.0
2009-12-30 05:50:00,1.04865,1.0487,1.0482,1.04845,131300000.0
2009-12-30 05:55:00,1.04845,1.04865,1.04815,1.04865,211700000.0
2009-12-30 06:00:00,1.04865,1.04905,1.04865,1.04865,154400000.0
2009-12-30 06:05:00,1.04865,1.04865,1.04835,1.04865,174900000.0
2009-12-30 06:10:00,1.04865,1.04865,1.04845,1.04845,183200000.0
2009-12-30 06:15:00,1.04845,1.04855,1.0484,1.04845,133800000.0
2009-12-30 06:20:00,1.04845,1.04865,1.04845,1.0485,100900000.0
2009-12-30 06:25:00,1.0485,1.04865,1.0485,1.0486,53700000.0
2009-12-30 06:30:00,1.0486,1.04895,1.0485,1.0489,177400000.0
2009-12-30 06:35:00,1.04895,1.04895,1.0485,1.0488,205900000.0
2009-12-30 06:40:00,1.0488,1.04895,1.04865,1.0487,60400000.0
2009-12-30 06:45:00,1.0487,1.04935,1.04865,1.04935,123400000.0
2009-12-30 06:50:00,1.04935,1.04945,1.04935,1.0494,138000000.0
2009-12-30 06:55:00,1.04945,1.05065,1.04945,1.0506,440900000.0
2009-12-30 07:00:00,1.0506,1.05145,1.0504,1.05135,227300000.0
2009-12-30 07:05:00,1.05135,1.05135,1.0506,1.0506,188800000.0
2009-12-30 07:10:00,1.05055,1.05155,1.0505,1.05155,166000000.0
2009-12-30 07:15:00,1.05155,1.05165,1.05105,1.05115,349900000.0
2009-12-30 07:20:00,1.05115,1.05115,1.05085,1.05095,191400000.0
2009-12-30 07:25:00,1.05085,1.05085,1.05065,1.05075,205500000.0
2009-12-30 07:30:00,1.05085,1.05085,1.05044,1.05053,169900000.0
2009-12-30 07:35:00,1.05049,1.05085,1.05037,1.05075,112200000.0
2009-12-30 07:40:00,1.05075,1.0512,1.05075,1.05105,134200000.0
2009-12-30 07:45:00,1.05105,1.05115,1.05085,1.0509,128000000.0
2009-12-30 07:50:00,1.05085,1.05095,1.05075,1.05075,206200000.0
2009-12-30 07:55:00,1.05085,1.05095,1.0507,1.05085,123300000.0
2009-12-30 08:00:00,1.05085,1.051,1.05005,1.05057,137000000.0
2009-12-30 08:05:00,1.05056,1.05075,1.05036,1.05053,222700000.0
2009-12-30 08:10:00,1.05065,1.05065,1.04995,1.04995,122000000.0
2009-12-30 08:15:00,1.0499,1.04995,1.0495,1.04955,136800000.0
2009-12-30 08:20:00,1.04955,1.0496,1.04915,1.0492,99900000.0
2009-12-30 08:25:00,1.0493,1.04965,1.04925,1.0496,117300000.0
2009-12-30 08:30:00,1.04955,1.0496,1.04875,1.04885,240400000.0
2009-12-30 08:35:00,1.04885,1.0492,1.0488,1.049,147600000.0
2009-12-30 08:40:00,1.049,1.049,1.0486,1.04885,95900000.0
2009-12-30 08:45:00,1.04885,1.04905,1.04865,1.04865,77700000.0
2009-12-30 08:50:00,1.04875,1.0489,1.04845,1.04875,96000000.0
2009-12-30 08:55:00,1.0488,1.04925,1.0487,1.04895,206300000.0
2009-12-30 09:00:00,1.04895,1.04895,1.04755,1.04775,269500000.0
2009-12-30 09:05:00,1.04775,1.0489,1.04765,1.04885,260700000.0
2009-12-30 09:10:00,1.04885,1.04905,1.0485,1.0486,89900000.0
2009-12-30 09:15:00,1.0486,1.04885,1.04845,1.0487,184100000.0
2009-12-30 09:20:00,1.04875,1.04895,1.0481,1.04825,298000000.0
2009-12-30 09:25:00,1.04825,1.04865,1.04805,1.0483,365400000.0
2009-12-30 09:30:00,1.0483,1.0483,1.0474,1.0478,382000000.0
2009-12-30 09:35:00,1.0478,1.04795,1.0477,1.04785,457700000.0
2009-12-30 09:40:00,1.04785,1.04795,1.04785,1.0479,136500000.0
2009-12-30 09:45:00,1.048,1.0483,1.048,1.0482,430600000.0
2009-12-30 09:50:00,1.0482,1.0488,1.04785,1.0488,913900000.0
2009-12-30 09:55:00,1.0488,1.04905,1.04765,1.04765,836300000.0
2009-12-30 10:00:00,1.04765,1.04775,1.0463,1.04655,646300000.0
2009-12-30 10:05:00,1.04665,1.04775,1.04665,1.04775,498700000.0
2009-12-30 10:10:00,1.04775,1.04825,1.0472,1.04725,474200000.0
2009-12-30 10:15:00,1.04725,1.0473,1.04635,1.0466,464800000.0
2009-12-30 10:20:00,1.04665,1.0479,1.04665,1.0478,376600000.0
2009-12-30 10:25:00,1.0478,1.04805,1.04765,1.04765,447999998.0
2009-12-30 10:30:00,1.04765,1.04765,1.04675,1.047,371700000.0
2009-12-30 10:35:00,1.047,1.04775,1.047,1.04755,799300000.0
2009-12-30 10:40:00,1.04755,1.04765,1.04745,1.0476,261499999.0
2009-12-30 10:45:00,1.04755,1.04825,1.0475,1.04815,226500000.0
2009-12-30 10:50:00,1.04815,1.04815,1.0471,1.04725,852999999.0
2009-12-30 10:55:00,1.0472,1.0478,1.04715,1.0478,411200000.0
2009-12-30 11:00:00,1.0478,1.04795,1.0478,1.04785,360200000.0
2009-12-30 11:05:00,1.04785,1.04785,1.04775,1.04775,563100000.0
2009-12-30 11:10:00,1.04775,1.0481,1.04765,1.0479,418800000.0
2009-12-30 11:15:00,1.0479,1.04795,1.0475,1.04755,284100000.0
2009-12-30 11:20:00,1.04755,1.04775,1.04745,1.04765,540300000.0
2009-12-30 11:25:00,1.04765,1.04765,1.0473,1.0473,240600000.0
2009-12-30 11:30:00,1.0473,1.04795,1.04725,1.04795,518900001.0
2009-12-30 11:35:00,1.04785,1.0484,1.04785,1.04835,545600000.0
2009-12-30 11:40:00,1.0483,1.04835,1.0477,1.04775,973900000.0
2009-12-30 11:45:00,1.04775,1.0478,1.0475,1.0477,256500000.0
2009-12-30 11:50:00,1.04765,1.0483,1.0473,1.04805,621400000.0
2009-12-30 11:55:00,1.04805,1.04815,1.0471,1.04715,390200000.0
2009-12-30 12:00:00,1.0472,1.04735,1.0468,1.04685,1072500000.0
2009-12-30 12:05:00,1.04685,1.04725,1.0468,1.0472,456900000.0
2009-12-30 12:10:00,1.04725,1.04725,1.04647,1.04674,502499998.0
2009-12-30 12:15:00,1.0471,1.04725,1.04705,1.04705,506200000.0
2009-12-30 12:20:00,1.04705,1.04755,1.04705,1.04745,369099999.0
2009-12-30 12:25:00,1.04745,1.0477,1.04745,1.0477,311700000.0
2009-12-30 12:30:00,1.0477,1.0477,1.04725,1.0475,927000000.0
2009-12-30 12:35:00,1.0475,1.04795,1.04745,1.04795,315400000.0
2009-12-30 12:40:00,1.04795,1.04835,1.04735,1.04745,1440500001.0
2009-12-30 12:45:00,1.04745,1.04745,1.04715,1.0474,793700000.0
2009-12-30 12:50:00,1.0474,1.0475,1.04715,1.04715,219500000.0
2009-12-30 12:55:00,1.04715,1.0474,1.0471,1.04735,441500000.0
2009-12-30 13:00:00,1.04735,1.0474,1.04705,1.0474,652500000.0
2009-12-30 13:05:00,1.04745,1.0478,1.0474,1.04775,278900000.0
2009-12-30 13:10:00,1.04775,1.0485,1.04765,1.0485,585000000.0
2009-12-30 13:15:00,1.0485,1.04875,1.04815,1.04825,695300000.0
2009-12-30 13:20:00,1.04825,1.04865,1.048,1.04835,599500001.0
2009-12-30 13:25:00,1.04835,1.04845,1.04785,1.04845,388200000.0
2009-12-30 13:30:00,1.04845,1.04845,1.0484,1.0484,72300000.0
2009-12-30 13:35:00,1.0484,1.0484,1.0478,1.0478,356000000.0
2009-12-30 13:40:00,1.0478,1.04855,1.04775,1.04825,525300000.0
2009-12-30 13:45:00,1.04825,1.0492,1.0482,1.0492,650100000.0
2009-12-30 13:50:00,1.04915,1.04945,1.0491,1.0494,611100000.0
2009-12-30 13:55:00,1.04945,1.0499,1.04935,1.04945,462800000.0
2009-12-30 14:00:00,1.04945,1.04965,1.0491,1.0495,286800000.0
2009-12-30 14:05:00,1.0495,1.0496,1.04915,1.0492,209900000.0
2009-12-30 14:10:00,1.0492,1.04925,1.04815,1.04845,541800000.0
2009-12-30 14:15:00,1.04845,1.04925,1.04845,1.04915,740699999.0
2009-12-30 14:20:00,1.04915,1.0497,1.0491,1.0496,752299999.0
2009-12-30 14:25:00,1.0496,1.04985,1.0496,1.0497,501100000.0
2009-12-30 14:30:00,1.0497,1.04975,1.04945,1.04945,480100000.0
2009-12-30 14:35:00,1.04945,1.0499,1.04945,1.0498,471400000.0
2009-12-30 14:40:00,1.0498,1.0498,1.04925,1.0493,697199999.0
2009-12-30 14:45:00,1.04935,1.04945,1.0488,1.04905,586600001.0
2009-12-30 14:50:00,1.04905,1.04915,1.0489,1.049,268300000.0
2009-12-30 14:55:00,1.04895,1.04895,1.04845,1.0486,517000001.0
2009-12-30 15:00:00,1.0486,1.0487,1.0485,1.0486,809599999.0
2009-12-30 15:05:00,1.0486,1.0486,1.04825,1.04835,505400000.0
2009-12-30 15:10:00,1.04835,1.04845,1.04795,1.04845,1434900000.0
2009-12-30 15:15:00,1.04855,1.04915,1.0485,1.04915,795000000.0
2009-12-30 15:20:00,1.04915,1.0495,1.04895,1.0495,1074400000.0
2009-12-30 15:25:00,1.0495,1.0495,1.04895,1.049,775600000.0
2009-12-30 15:30:00,1.049,1.0492,1.0487,1.04915,1107500001.0
2009-12-30 15:35:00,1.04915,1.0496,1.0489,1.0493,1005400000.0
2009-12-30 15:40:00,1.04935,1.0495,1.0484,1.0487,1194400000.0
2009-12-30 15:45:00,1.0487,1.04885,1.0484,1.0485,862900000.0
2009-12-30 15:50:00,1.0485,1.0489,1.04845,1.04875,626800001.0
2009-12-30 15:55:00,1.0488,1.04905,1.0486,1.0487,284500000.0
2009-12-30 16:00:00,1.0487,1.0496,1.0485,1.0496,317800000.0
2009-12-30 16:05:00,1.04965,1.04965,1.04875,1.0493,436800000.0
2009-12-30 16:10:00,1.0493,1.05125,1.0492,1.05115,816900000.0
2009-12-30 16:15:00,1.05115,1.05265,1.0506,1.0525,1510400000.0
2009-12-30 16:20:00,1.0525,1.05305,1.05195,1.05305,1951600000.0
2009-12-30 16:25:00,1.05305,1.05365,1.05245,1.05265,2242499999.0
2009-12-30 16:30:00,1.05265,1.05635,1.05255,1.05625,2519100005.0
2009-12-30 16:35:00,1.0563,1.05775,1.05595,1.05675,2269900003.0
2009-12-30 16:40:00,1.0567,1.05695,1.05485,1.05575,1381800000.0
2009-12-30 16:45:00,1.05565,1.05585,1.05475,1.05505,1082800000.0
2009-12-30 16:50:00,1.05505,1.05505,1.05345,1.05355,1748300000.0
2009-12-30 16:55:00,1.0536,1.05435,1.05325,1.05325,1564300001.0
2009-12-30 17:00:00,1.05325,1.05385,1.0529,1.05355,1323500000.0
2009-12-30 17:05:00,1.05355,1.05395,1.05335,1.05355,714100000.0
2009-12-30 17:10:00,1.05355,1.05375,1.05325,1.0535,964900000.0
2009-12-30 17:15:00,1.05355,1.0536,1.053,1.0535,1175700000.0
2009-12-30 17:20:00,1.0535,1.05355,1.05275,1.053,1020700000.0
2009-12-30 17:25:00,1.053,1.0531,1.05235,1.05275,932000000.0
2009-12-30 17:30:00,1.05275,1.05285,1.05155,1.05195,1078800001.0
2009-12-30 17:35:00,1.0519,1.05255,1.05175,1.05245,1434000000.0
2009-12-30 17:40:00,1.05245,1.05395,1.05245,1.05395,1015330000.0
2009-12-30 17:45:00,1.05395,1.0548,1.05275,1.0532,2308900002.0
2009-12-30 17:50:00,1.05325,1.05375,1.05255,1.0526,916200000.0
2009-12-30 17:55:00,1.0526,1.0534,1.0508,1.0508,1353900002.0
2009-12-30 18:00:00,1.0508,1.05085,1.04965,1.05015,1435400000.0
2009-12-30 18:05:00,1.05015,1.0515,1.05015,1.051,1072200000.0
2009-12-30 18:10:00,1.051,1.051,1.05025,1.0504,806699999.0
2009-12-30 18:15:00,1.0504,1.052,1.05035,1.05145,782500000.0
2009-12-30 18:20:00,1.05145,1.05255,1.05145,1.0525,864599999.0
2009-12-30 18:25:00,1.05255,1.05545,1.0525,1.0547,1702199991.0
2009-12-30 18:30:00,1.05465,1.0547,1.05375,1.054,1561299998.0
2009-12-30 18:35:00,1.054,1.056,1.0539,1.0558,1127699999.0
2009-12-30 18:40:00,1.0558,1.05585,1.0545,1.0552,1249300000.0
2009-12-30 18:45:00,1.0553,1.05585,1.0545,1.05455,1065200000.0
2009-12-30 18:50:00,1.05455,1.05455,1.053,1.053,1753000000.0
2009-12-30 18:55:00,1.053,1.05345,1.0522,1.0524,1255900000.0
2009-12-30 19:00:00,1.0522,1.05345,1.0522,1.0534,774800001.0
2009-12-30 19:05:00,1.05335,1.05345,1.05235,1.05235,926400000.0
2009-12-30 19:10:00,1.0523,1.05285,1.05145,1.05275,1022800000.0
2009-12-30 19:15:00,1.05275,1.05355,1.0523,1.0533,793700000.0
2009-12-30 19:20:00,1.0533,1.0536,1.05295,1.0533,671899999.0
2009-12-30 19:25:00,1.0533,1.05405,1.0531,1.05405,710800000.0
2009-12-30 19:30:00,1.054,1.05445,1.054,1.0544,485500000.0
2009-12-30 19:35:00,1.0544,1.05465,1.05345,1.05375,664100000.0
2009-12-30 19:40:00,1.05375,1.05475,1.05345,1.0545,724800003.0
2009-12-30 19:45:00,1.05455,1.05465,1.054,1.05405,503000000.0
2009-12-30 19:50:00,1.05405,1.0543,1.05405,1.05405,413600001.0
2009-12-30 19:55:00,1.05405,1.05495,1.05405,1.05495,243700000.0
2009-12-30 20:00:00,1.05495,1.05505,1.05395,1.0542,578500000.0
2009-12-30 20:05:00,1.05425,1.05435,1.0539,1.0539,435200000.0
2009-12-30 20:10:00,1.0539,1.0539,1.05355,1.05355,329400001.0
2009-12-30 20:15:00,1.05355,1.0539,1.05355,1.05375,777199999.0
2009-12-30 20:20:00,1.05375,1.05425,1.05365,1.0541,385100000.0
2009-12-30 20:25:00,1.0541,1.0542,1.05385,1.05405,363200000.0
2009-12-30 20:30:00,1.054,1.0541,1.0539,1.054,364799999.0
2009-12-30 20:35:00,1.054,1.0549,1.0538,1.05445,846000000.0
2009-12-30 20:40:00,1.0544,1.05445,1.0541,1.0541,489100000.0
2009-12-30 20:45:00,1.0541,1.05415,1.05405,1.05415,676600000.0
2009-12-30 20:50:00,1.05415,1.05415,1.05405,1.05405,393700000.0
2009-12-30 20:55:00,1.05405,1.05425,1.054,1.05425,518100001.0
2009-12-30 21:00:00,1.05425,1.0544,1.05385,1.05385,672900002.0
2009-12-30 21:05:00,1.05385,1.0541,1.05355,1.0541,443100000.0
2009-12-30 21:10:00,1.0542,1.0542,1.05365,1.0538,486600000.0
2009-12-30 21:15:00,1.0538,1.05425,1.0538,1.05425,361000000.0
2009-12-30 21:20:00,1.0542,1.0545,1.054,1.0545,596700000.0
2009-12-30 21:25:00,1.0545,1.05505,1.0545,1.055,251300000.0
2009-12-30 21:30:00,1.055,1.055,1.05455,1.05465,362000000.0
2009-12-30 21:35:00,1.05465,1.05555,1.05465,1.05545,818000000.0
2009-12-30 21:40:00,1.05545,1.05575,1.05515,1.05515,660400000.0
2009-12-30 21:45:00,1.05515,1.0552,1.05495,1.05515,560400000.0
2009-12-30 21:50:00,1.05515,1.05575,1.05515,1.0555,817700001.0
2009-12-30 21:55:00,1.0555,1.05565,1.0552,1.0554,1294299999.0
2009-12-30 22:00:00,1.05545,1.05545,1.0553,1.05535,848100000.0
2009-12-30 22:05:00,1.05535,1.0558,1.05535,1.0556,613100000.0
2009-12-30 22:10:00,1.0556,1.0556,1.0554,1.0554,110000000.0
2009-12-30 22:15:00,1.0554,1.05565,1.05535,1.05555,307300000.0
2009-12-30 22:20:00,1.0555,1.0555,1.05525,1.05535,327200000.0
2009-12-30 22:25:00,1.05535,1.05545,1.05515,1.05535,309700000.0
2009-12-30 22:30:00,1.05535,1.05555,1.05525,1.05555,321300000.0
2009-12-30 22:35:00,1.05555,1.05565,1.05545,1.05555,318500000.0
2009-12-30 22:40:00,1.05555,1.0557,1.05555,1.05555,258200000.0
2009-12-30 22:45:00,1.05555,1.05555,1.0553,1.0554,296100000.0
2009-12-30 22:50:00,1.0554,1.0555,1.05515,1.05535,324500000.0
2009-12-30 22:55:00,1.05535,1.05545,1.05505,1.05535,553600000.0
2009-12-30 23:00:00,1.05535,1.05555,1.055,1.05505,221700000.0
2009-12-30 23:05:00,1.05505,1.0553,1.05495,1.0552,212300000.0
2009-12-30 23:10:00,1.0552,1.0553,1.05475,1.05475,336300000.0
2009-12-30 23:15:00,1.05475,1.05505,1.0545,1.05475,468900000.0
2009-12-30 23:20:00,1.05475,1.0548,1.0546,1.0547,162900000.0
2009-12-30 23:25:00,1.05475,1.0551,1.0547,1.0551,155500000.0
2009-12-30 23:30:00,1.055,1.05525,1.0548,1.05525,136500000.0
2009-12-30 23:35:00,1.05525,1.05555,1.055,1.05545,181500000.0
2009-12-30 23:40:00,1.05545,1.05555,1.05545,1.05545,51800000.0
2009-12-30 23:45:00,1.05545,1.05565,1.05545,1.05565,218900000.0
2009-12-30 23:50:00,1.05565,1.0559,1.05525,1.0558,433200000.0
2009-12-30 23:55:00,1.05595,1.05595,1.05495,1.05515,266300000.0
2009-12-31 00:00:00,1.055,1.05507,1.055,1.05503,61700000.0
